date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,13.26,13.27,13.07,13.15,103845.2118540289,4.5431,4.5466,4.478,4.5054,103845.2119
2005-01-03 09:40:00,13.15,13.21,13.14,13.19,214058.29047269165,4.5054,4.526,4.502,4.5192,214058.2905
2005-01-03 09:50:00,13.2,13.2,13.08,13.08,140337.98677443055,4.5226,4.5226,4.4815,4.4815,140337.9868
2005-01-03 10:00:00,13.09,13.09,13.01,13.02,184790.5951506245,4.4849,4.4849,4.4575,4.4609,184790.5952
2005-01-03 10:10:00,13.02,13.06,13.0,13.0,120132.25569434238,4.4609,4.4746,4.4541,4.4541,120132.2557
2005-01-03 10:20:00,12.99,13.0,12.87,12.94,201322.556943424,4.4506,4.4541,4.4095,4.4335,201322.5569
2005-01-03 10:30:00,12.94,12.98,12.9,12.91,161400.93068821944,4.4335,4.4472,4.4198,4.4232,161400.9307
2005-01-03 10:40:00,12.9,12.9,12.84,12.85,157972.0793534166,4.4198,4.4198,4.3992,4.4027,157972.0794
2005-01-03 10:50:00,12.85,12.85,12.74,12.74,194464.85427381823,4.4027,4.4027,4.365,4.365,194464.8543
2005-01-03 11:00:00,12.74,12.75,12.67,12.67,115356.355620867,4.365,4.3684,4.341,4.341,115356.3556
2005-01-03 11:10:00,12.68,12.74,12.6,12.74,239652.21650747,4.3444,4.365,4.317,4.365,239652.2165
2005-01-03 11:20:00,12.74,12.76,12.71,12.71,84374.23463139847,4.365,4.3718,4.3547,4.3547,84374.2346
2005-01-03 11:30:00,12.71,12.74,12.66,12.74,171075.18981141318,4.3547,4.365,4.3376,4.365,171075.1898
2005-01-03 11:40:00,12.74,12.81,12.74,12.81,77149.15503306391,4.365,4.389,4.365,4.389,77149.155
2005-01-03 11:50:00,12.8,12.86,12.79,12.85,186994.8567229978,4.3855,4.4061,4.3821,4.4027,186994.8567
2005-01-03 12:00:00,12.86,12.88,12.85,12.85,85598.82439382806,4.4061,4.4129,4.4027,4.4027,85598.8244
2005-01-03 12:10:00,12.85,12.88,12.85,12.87,51065.39309331374,4.4027,4.4129,4.4027,4.4095,51065.3931
2005-01-03 12:20:00,12.86,12.87,12.82,12.85,60617.1932402645,4.4061,4.4095,4.3924,4.4027,60617.1932
2005-01-03 12:30:00,12.85,12.85,12.83,12.83,34533.43130051433,4.4027,4.4027,4.3958,4.3958,34533.4313
2005-01-03 12:40:00,12.82,12.83,12.78,12.79,64535.88048003918,4.3924,4.3958,4.3787,4.3821,64535.8805
2005-01-03 12:50:00,12.8,12.83,12.79,12.8,71638.50110213079,4.3855,4.3958,4.3821,4.3855,71638.5011
2005-01-03 13:00:00,12.8,12.8,12.79,12.79,56086.21111927504,4.3855,4.3855,4.3821,4.3821,56086.2111
2005-01-03 13:10:00,12.79,12.8,12.78,12.78,49595.88537839824,4.3821,4.3855,4.3787,4.3787,49595.8854
2005-01-03 13:20:00,12.78,12.8,12.77,12.77,139358.3149644869,4.3787,4.3855,4.3753,4.3753,139358.315
2005-01-03 13:30:00,12.77,12.8,12.76,12.77,178055.3514572618,4.3753,4.3855,4.3718,4.3753,178055.3515
2005-01-03 13:40:00,12.76,12.77,12.75,12.75,41023.75704139113,4.3718,4.3753,4.3684,4.3684,41023.757
2005-01-03 13:50:00,12.75,12.77,12.74,12.77,85598.82439382806,4.3684,4.3753,4.365,4.3753,85598.8244
2005-01-03 14:00:00,12.77,12.8,12.76,12.8,515674.74895909865,4.3753,4.3855,4.3718,4.3855,515674.749
2005-01-03 14:10:00,12.79,12.8,12.75,12.75,58412.93166789125,4.3821,4.3855,4.3684,4.3684,58412.9317
2005-01-03 14:20:00,12.76,12.82,12.75,12.8,181851.57972079352,4.3718,4.3924,4.3684,4.3855,181851.5797
2005-01-03 14:30:00,12.79,12.82,12.76,12.76,138133.7252020573,4.3821,4.3924,4.3718,4.3718,138133.7252
2005-01-03 14:40:00,12.76,12.77,12.76,12.76,59637.52143032084,4.3718,4.3753,4.3718,4.3718,59637.5214
2005-01-03 14:50:00,12.76,12.76,12.74,12.76,129194.21993632131,4.3718,4.3718,4.365,4.3718,129194.2199
2005-01-03 15:00:00,12.76,12.8,12.76,12.77,147930.443301494,4.3718,4.3855,4.3718,4.3753,147930.4433
2005-01-03 15:10:00,12.77,12.78,12.71,12.72,80210.62943913788,4.3753,4.3787,4.3547,4.3581,80210.6294
2005-01-03 15:20:00,12.72,12.74,12.71,12.71,145236.3458241489,4.3581,4.365,4.3547,4.3547,145236.3458
2005-01-03 15:30:00,12.71,12.72,12.7,12.71,151849.13054126868,4.3547,4.3581,4.3513,4.3547,151849.1305
2005-01-03 15:40:00,12.71,12.71,12.66,12.67,345456.77198138623,4.3547,4.3547,4.3376,4.341,345456.772
2005-01-03 15:50:00,12.67,12.69,12.65,12.67,319862.8459466079,4.341,4.3478,4.3341,4.341,319862.8459
2005-01-04 09:30:00,12.74,12.78,12.68,12.68,120377.1736468283,4.365,4.3787,4.3444,4.3444,120377.1736
2005-01-04 09:40:00,12.67,12.73,12.67,12.73,103110.45799657116,4.341,4.3615,4.341,4.3615,103110.458
2005-01-04 09:50:00,12.73,12.86,12.73,12.84,154175.85108988488,4.3615,4.4061,4.3615,4.3992,154175.8511
2005-01-04 10:00:00,12.83,12.87,12.8,12.87,168870.9282390399,4.3958,4.4095,4.3855,4.4095,168870.9282
2005-01-04 10:10:00,12.86,12.86,12.84,12.84,66740.14205241244,4.4061,4.4061,4.3992,4.3992,66740.1421
2005-01-04 10:20:00,12.84,12.87,12.81,12.85,77516.53196179279,4.3992,4.4095,4.389,4.4027,77516.532
2005-01-04 10:30:00,12.86,12.9,12.85,12.88,106906.68626010286,4.4061,4.4198,4.4027,4.4129,106906.6863
2005-01-04 10:40:00,12.88,12.89,12.86,12.87,53269.65466568699,4.4129,4.4164,4.4061,4.4095,53269.6547
2005-01-04 10:50:00,12.86,12.87,12.74,12.75,79598.3345579231,4.4061,4.4095,4.365,4.3684,79598.3346
2005-01-04 11:00:00,12.75,12.75,12.71,12.71,44085.2314474651,4.3684,4.3684,4.3547,4.3547,44085.2314
2005-01-04 11:10:00,12.71,12.74,12.71,12.74,50208.18025961303,4.3547,4.365,4.3547,4.365,50208.1803
2005-01-04 11:20:00,12.74,12.74,12.69,12.69,112662.25814352192,4.365,4.365,4.3478,4.3478,112662.2581
2005-01-04 11:30:00,12.68,12.7,12.67,12.68,23144.746509919176,4.3444,4.3513,4.341,4.3444,23144.7465
2005-01-04 11:40:00,12.69,12.69,12.66,12.66,81067.84227283859,4.3478,4.3478,4.3376,4.3376,81067.8423
2005-01-04 11:50:00,12.66,12.66,12.6,12.6,65515.55228998285,4.3376,4.3376,4.317,4.317,65515.5523
2005-01-04 12:00:00,12.61,12.64,12.59,12.64,63311.2907176096,4.3204,4.3307,4.3136,4.3307,63311.2907
2005-01-04 12:10:00,12.64,12.65,12.61,12.62,111927.50428606416,4.3307,4.3341,4.3204,4.3239,111927.5043
2005-01-04 12:20:00,12.62,12.64,12.62,12.62,40778.83908890522,4.3239,4.3307,4.3239,4.3239,40778.8391
2005-01-04 12:30:00,12.62,12.67,12.62,12.67,43350.477590007344,4.3239,4.341,4.3239,4.341,43350.4776
2005-01-04 12:40:00,12.67,12.69,12.66,12.66,54984.08033308841,4.341,4.3478,4.3376,4.3376,54984.0803
2005-01-04 12:50:00,12.67,12.69,12.64,12.67,70536.37031594415,4.341,4.3478,4.3307,4.341,70536.3703
2005-01-04 13:00:00,12.67,12.72,12.66,12.72,46411.95199608131,4.341,4.3581,4.3376,4.3581,46411.952
2005-01-04 13:10:00,12.72,12.74,12.71,12.72,33553.75949057066,4.3581,4.365,4.3547,4.3581,33553.7595
2005-01-04 13:20:00,12.75,12.76,12.72,12.74,93926.03477834925,4.3684,4.3718,4.3581,4.365,93926.0348
2005-01-04 13:30:00,12.74,12.75,12.7,12.71,59270.14450159196,4.365,4.3684,4.3513,4.3547,59270.1445
2005-01-04 13:40:00,12.71,12.72,12.7,12.71,45677.19813862356,4.3547,4.3581,4.3513,4.3547,45677.1981
2005-01-04 13:50:00,12.71,12.71,12.7,12.7,56453.58804800391,4.3547,4.3547,4.3513,4.3513,56453.588
2005-01-04 14:00:00,12.69,12.69,12.58,12.59,108008.81704628948,4.3478,4.3478,4.3102,4.3136,108008.817
2005-01-04 14:10:00,12.59,12.62,12.58,12.62,155645.35880480037,4.3136,4.3239,4.3102,4.3239,155645.3588
2005-01-04 14:20:00,12.62,12.63,12.58,12.6,75679.64731814842,4.3239,4.3273,4.3102,4.317,75679.6473
2005-01-04 14:30:00,12.59,12.62,12.58,12.62,59025.226549106046,4.3136,4.3239,4.3102,4.3239,59025.2265
2005-01-04 14:40:00,12.62,12.62,12.54,12.58,123561.10702914523,4.3239,4.3239,4.2964,4.3102,123561.107
2005-01-04 14:50:00,12.58,12.62,12.58,12.62,136909.13543962772,4.3102,4.3239,4.3102,4.3239,136909.1354
2005-01-04 15:00:00,12.62,12.62,12.59,12.62,160543.71785451873,4.3239,4.3239,4.3136,4.3239,160543.7179
2005-01-04 15:10:00,12.62,12.62,12.56,12.57,110090.61964241978,4.3239,4.3239,4.3033,4.3067,110090.6196
2005-01-04 15:20:00,12.57,12.58,12.57,12.58,55718.83419054616,4.3067,4.3102,4.3067,4.3102,55718.8342
2005-01-04 15:30:00,12.58,12.61,12.57,12.57,141440.1175606172,4.3102,4.3204,4.3067,4.3067,141440.1176
2005-01-04 15:40:00,12.57,12.58,12.5,12.5,123561.10702914523,4.3067,4.3102,4.2827,4.2827,123561.107
2005-01-04 15:50:00,12.5,12.55,12.49,12.53,295003.67376928724,4.2827,4.2999,4.2793,4.293,295003.6738
2005-01-05 09:30:00,12.58,12.63,12.48,12.63,81680.13715405339,4.3102,4.3273,4.2759,4.3273,81680.1372
2005-01-05 09:40:00,12.62,12.68,12.62,12.68,143889.29708547634,4.3239,4.3444,4.3239,4.3444,143889.2971
2005-01-05 09:50:00,12.68,12.73,12.68,12.7,122826.35317168749,4.3444,4.3615,4.3444,4.3513,122826.3532
2005-01-05 10:00:00,12.7,12.71,12.62,12.66,144011.75606171932,4.3513,4.3547,4.3239,4.3376,144011.7561
2005-01-05 10:10:00,12.65,12.65,12.58,12.58,160543.71785451873,4.3341,4.3341,4.3102,4.3102,160543.7179
2005-01-05 10:20:00,12.6,12.62,12.58,12.59,215405.3392113642,4.317,4.3239,4.3102,4.3136,215405.3392
2005-01-05 10:30:00,12.58,12.59,12.54,12.54,171565.025716385,4.3102,4.3136,4.2964,4.2964,171565.0257
2005-01-05 10:40:00,12.55,12.57,12.54,12.56,91354.39627724711,4.2999,4.3067,4.2964,4.3033,91354.3963
2005-01-05 10:50:00,12.56,12.61,12.56,12.57,98089.63997060985,4.3033,4.3204,4.3033,4.3067,98089.64
2005-01-05 11:00:00,12.57,12.6,12.56,12.58,84006.8577026696,4.3067,4.317,4.3033,4.3102,84006.8577
2005-01-05 11:10:00,12.57,12.63,12.56,12.59,63188.83174136664,4.3067,4.3273,4.3033,4.3136,63188.8317
2005-01-05 11:20:00,12.59,12.59,12.57,12.58,41513.592946362965,4.3136,4.3136,4.3067,4.3102,41513.5929
2005-01-05 11:30:00,12.58,12.58,12.58,12.58,35635.56208670095,4.3102,4.3102,4.3102,4.3102,35635.5621
2005-01-05 11:40:00,12.58,12.6,12.56,12.6,78618.66274797943,4.3102,4.317,4.3033,4.317,78618.6627
2005-01-05 11:50:00,12.59,12.6,12.55,12.56,23512.12343864805,4.3136,4.317,4.2999,4.3033,23512.1234
2005-01-05 12:00:00,12.55,12.55,12.51,12.52,57555.71883419054,4.2999,4.2999,4.2862,4.2896,57555.7188
2005-01-05 12:10:00,12.52,12.57,12.5,12.54,71760.96007837374,4.2896,4.3067,4.2827,4.2964,71760.9601
2005-01-05 12:20:00,12.53,12.54,12.53,12.53,37962.28263531717,4.293,4.2964,4.293,4.293,37962.2826
2005-01-05 12:30:00,12.53,12.53,12.51,12.51,28043.10555963752,4.293,4.293,4.2862,4.2862,28043.1056
2005-01-05 12:40:00,12.51,12.52,12.48,12.48,73230.46779328924,4.2862,4.2896,4.2759,4.2759,73230.4678
2005-01-05 12:50:00,12.47,12.51,12.41,12.5,166544.2076904237,4.2725,4.2862,4.2519,4.2827,166544.2077
2005-01-05 13:00:00,12.5,12.5,12.49,12.49,47269.16482978202,4.2827,4.2827,4.2793,4.2793,47269.1648
2005-01-05 13:10:00,12.49,12.49,12.45,12.45,79720.79353416605,4.2793,4.2793,4.2656,4.2656,79720.7935
2005-01-05 13:20:00,12.46,12.49,12.45,12.47,44575.06735243693,4.269,4.2793,4.2656,4.2725,44575.0674
2005-01-05 13:30:00,12.48,12.51,12.47,12.5,54984.08033308841,4.2759,4.2862,4.2725,4.2827,54984.0803
2005-01-05 13:40:00,12.5,12.5,12.49,12.49,65638.0112662258,4.2827,4.2827,4.2793,4.2793,65638.0113
2005-01-05 13:50:00,12.5,12.5,12.48,12.49,76781.77810433504,4.2827,4.2827,4.2759,4.2793,76781.7781
2005-01-05 14:00:00,12.49,12.49,12.47,12.48,57433.25985794758,4.2793,4.2793,4.2725,4.2759,57433.2599
2005-01-05 14:10:00,12.48,12.5,12.47,12.49,79965.71148665197,4.2759,4.2827,4.2725,4.2793,79965.7115
2005-01-05 14:20:00,12.49,12.51,12.46,12.47,76414.40117560617,4.2793,4.2862,4.269,4.2725,76414.4012
2005-01-05 14:30:00,12.46,12.47,12.46,12.47,66005.38819495469,4.269,4.2725,4.269,4.2725,66005.3882
2005-01-05 14:40:00,12.47,12.47,12.44,12.45,126132.74553024735,4.2725,4.2725,4.2622,4.2656,126132.7455
2005-01-05 14:50:00,12.45,12.46,12.43,12.44,132623.07127112415,4.2656,4.269,4.2588,4.2622,132623.0713
2005-01-05 15:00:00,12.44,12.44,12.42,12.44,74087.68062698995,4.2622,4.2622,4.2553,4.2622,74087.6806
2005-01-05 15:10:00,12.44,12.49,12.44,12.48,38452.118540289,4.2622,4.2793,4.2622,4.2759,38452.1185
2005-01-05 15:20:00,12.48,12.49,12.45,12.45,90374.72446730344,4.2759,4.2793,4.2656,4.2656,90374.7245
2005-01-05 15:30:00,12.45,12.48,12.44,12.44,94170.95273083515,4.2656,4.2759,4.2622,4.2622,94170.9527
2005-01-05 15:40:00,12.45,12.46,12.43,12.46,172667.15650257163,4.2656,4.269,4.2588,4.269,172667.1565
2005-01-05 15:50:00,12.47,12.49,12.44,12.49,204751.4082782268,4.2725,4.2793,4.2622,4.2793,204751.4083
2005-01-06 09:30:00,12.44,12.53,12.44,12.48,51677.687974528526,4.2622,4.293,4.2622,4.2759,51677.688
2005-01-06 09:40:00,12.48,12.48,12.43,12.43,35513.103110458,4.2759,4.2759,4.2588,4.2588,35513.1031
2005-01-06 09:50:00,12.44,12.49,12.42,12.49,69801.6164584864,4.2622,4.2793,4.2553,4.2793,69801.6165
2005-01-06 10:00:00,12.49,12.49,12.42,12.42,82659.80896399706,4.2793,4.2793,4.2553,4.2553,82659.809
2005-01-06 10:10:00,12.42,12.46,12.4,12.45,161278.47171197648,4.2553,4.269,4.2485,4.2656,161278.4717
2005-01-06 10:20:00,12.45,12.5,12.44,12.49,116580.94538329658,4.2656,4.2827,4.2622,4.2793,116580.9454
2005-01-06 10:30:00,12.5,12.57,12.5,12.55,109723.24271369092,4.2827,4.3067,4.2827,4.2999,109723.2427
2005-01-06 10:40:00,12.56,12.63,12.55,12.6,78006.36786676463,4.3033,4.3273,4.2999,4.317,78006.3679
2005-01-06 10:50:00,12.61,12.68,12.61,12.68,108621.11192750427,4.3204,4.3444,4.3204,4.3444,108621.1119
2005-01-06 11:00:00,12.68,12.73,12.64,12.67,144379.13299044818,4.3444,4.3615,4.3307,4.341,144379.133
2005-01-06 11:10:00,12.66,12.74,12.66,12.71,112172.42223855008,4.3376,4.365,4.3376,4.3547,112172.4222
2005-01-06 11:20:00,12.71,12.72,12.68,12.69,100048.98359049716,4.3547,4.3581,4.3444,4.3478,100048.9836
2005-01-06 11:30:00,12.69,12.69,12.62,12.62,166666.66666666666,4.3478,4.3478,4.3239,4.3239,166666.6667
2005-01-06 11:40:00,12.62,12.64,12.62,12.64,138256.18417830026,4.3239,4.3307,4.3239,4.3307,138256.1842
2005-01-06 11:50:00,12.64,12.68,12.63,12.67,382806.75973548857,4.3307,4.3444,4.3273,4.341,382806.7597
2005-01-06 12:00:00,12.67,12.67,12.63,12.63,64903.257408768055,4.341,4.341,4.3273,4.3273,64903.2574
2005-01-06 12:10:00,12.63,12.64,12.62,12.64,155767.81778104333,4.3273,4.3307,4.3239,4.3307,155767.8178
2005-01-06 12:20:00,12.64,12.66,12.64,12.66,80578.00636786676,4.3307,4.3376,4.3307,4.3376,80578.0064
2005-01-06 12:30:00,12.66,12.71,12.65,12.67,114621.60176340926,4.3376,4.3547,4.3341,4.341,114621.6018
2005-01-06 12:40:00,12.67,12.67,12.65,12.66,22165.074699975507,4.341,4.341,4.3341,4.3376,22165.0747
2005-01-06 12:50:00,12.66,12.66,12.62,12.62,78863.58070046533,4.3376,4.3376,4.3239,4.3239,78863.5807
2005-01-06 13:00:00,12.62,12.66,12.62,12.66,77271.61400930688,4.3239,4.3376,4.3239,4.3376,77271.614
2005-01-06 13:10:00,12.66,12.66,12.65,12.66,95762.91942199362,4.3376,4.3376,4.3341,4.3376,95762.9194
2005-01-06 13:20:00,12.66,12.78,12.66,12.78,125642.90962527553,4.3376,4.3787,4.3376,4.3787,125642.9096
2005-01-06 13:30:00,12.78,12.81,12.76,12.8,77026.69605682096,4.3787,4.389,4.3718,4.3855,77026.6961
2005-01-06 13:40:00,12.8,12.8,12.76,12.77,52902.27773695812,4.3855,4.3855,4.3718,4.3753,52902.2777
2005-01-06 13:50:00,12.77,12.8,12.74,12.77,41391.133970120005,4.3753,4.3855,4.365,4.3753,41391.134
2005-01-06 14:00:00,12.77,12.77,12.74,12.76,58535.39064413421,4.3753,4.3753,4.365,4.3718,58535.3906
2005-01-06 14:10:00,12.76,12.76,12.73,12.75,48493.7545922116,4.3718,4.3718,4.3615,4.3684,48493.7546
2005-01-06 14:20:00,12.75,12.76,12.72,12.74,70413.9113397012,4.3684,4.3718,4.3581,4.365,70413.9113
2005-01-06 14:30:00,12.74,12.76,12.72,12.73,154298.31006612783,4.365,4.3718,4.3581,4.3615,154298.3101
2005-01-06 14:40:00,12.73,12.74,12.71,12.71,38452.118540289,4.3615,4.365,4.3547,4.3547,38452.1185
2005-01-06 14:50:00,12.71,12.73,12.71,12.71,50330.63923585598,4.3547,4.3615,4.3547,4.3547,50330.6392
2005-01-06 15:00:00,12.72,12.74,12.71,12.73,96497.67327945138,4.3581,4.365,4.3547,4.3615,96497.6733
2005-01-06 15:10:00,12.73,12.73,12.7,12.71,45187.36223365172,4.3615,4.3615,4.3513,4.3547,45187.3622
2005-01-06 15:20:00,12.71,12.72,12.69,12.71,68944.40362478569,4.3547,4.3581,4.3478,4.3547,68944.4036
2005-01-06 15:30:00,12.71,12.71,12.68,12.69,65148.175361253976,4.3547,4.3547,4.3444,4.3478,65148.1754
2005-01-06 15:40:00,12.68,12.68,12.65,12.66,227161.4009306882,4.3444,4.3444,4.3341,4.3376,227161.4009
2005-01-06 15:50:00,12.65,12.67,12.62,12.67,218099.43668870928,4.3341,4.341,4.3239,4.341,218099.4367
2005-01-07 09:30:00,12.66,12.7,12.56,12.65,114131.7658584374,4.3376,4.3513,4.3033,4.3341,114131.7659
2005-01-07 09:40:00,12.63,12.74,12.63,12.74,36615.23389664462,4.3273,4.365,4.3273,4.365,36615.2339
2005-01-07 09:50:00,12.75,12.76,12.68,12.68,65025.716385011016,4.3684,4.3718,4.3444,4.3444,65025.7164
2005-01-07 10:00:00,12.68,12.69,12.65,12.67,117683.07616948322,4.3444,4.3478,4.3341,4.341,117683.0762
2005-01-07 10:10:00,12.67,12.68,12.62,12.62,98457.01689933872,4.341,4.3444,4.3239,4.3239,98457.0169
2005-01-07 10:20:00,12.62,12.66,12.6,12.6,157114.86651971587,4.3239,4.3376,4.317,4.317,157114.8665
2005-01-07 10:30:00,12.61,12.62,12.56,12.57,134337.49693852558,4.3204,4.3239,4.3033,4.3067,134337.4969
2005-01-07 10:40:00,12.57,12.58,12.54,12.57,52167.52387950036,4.3067,4.3102,4.2964,4.3067,52167.5239
2005-01-07 10:50:00,12.58,12.6,12.54,12.54,53024.73671320108,4.3102,4.317,4.2964,4.2964,53024.7367
2005-01-07 11:00:00,12.54,12.62,12.53,12.58,42983.10066127847,4.2964,4.3239,4.293,4.3102,42983.1007
2005-01-07 11:10:00,12.6,12.63,12.58,12.62,67229.97795738427,4.317,4.3273,4.3102,4.3239,67229.978
2005-01-07 11:20:00,12.62,12.62,12.59,12.6,71026.20622091599,4.3239,4.3239,4.3136,4.317,71026.2062
2005-01-07 11:30:00,12.61,12.64,12.59,12.63,75557.18834190545,4.3204,4.3307,4.3136,4.3273,75557.1883
2005-01-07 11:40:00,12.62,12.64,12.62,12.64,36370.31594415871,4.3239,4.3307,4.3239,4.3307,36370.3159
2005-01-07 11:50:00,12.63,12.66,12.63,12.65,33553.75949057066,4.3273,4.3376,4.3273,4.3341,33553.7595
2005-01-07 12:00:00,12.65,12.66,12.54,12.66,64290.96252755327,4.3341,4.3376,4.2964,4.3376,64290.9625
2005-01-07 12:10:00,12.65,12.67,12.64,12.66,66862.6010286554,4.3341,4.341,4.3307,4.3376,66862.601
2005-01-07 12:20:00,12.65,12.66,12.63,12.66,12735.733529267694,4.3341,4.3376,4.3273,4.3376,12735.7335
2005-01-07 12:30:00,12.65,12.67,12.62,12.65,75802.10629439137,4.3341,4.341,4.3239,4.3341,75802.1063
2005-01-07 12:40:00,12.65,12.67,12.65,12.67,19715.895175116333,4.3341,4.341,4.3341,4.341,19715.8952
2005-01-07 12:50:00,12.67,12.67,12.62,12.63,84006.8577026696,4.341,4.341,4.3239,4.3273,84006.8577
2005-01-07 13:00:00,12.62,12.64,12.62,12.62,54249.32647563066,4.3239,4.3307,4.3239,4.3239,54249.3265
2005-01-07 13:10:00,12.62,12.63,12.62,12.62,24736.71320107764,4.3239,4.3273,4.3239,4.3239,24736.7132
2005-01-07 13:20:00,12.62,12.62,12.6,12.61,11878.520695566984,4.3239,4.3239,4.317,4.3204,11878.5207
2005-01-07 13:30:00,12.61,12.62,12.6,12.6,17021.797697771246,4.3204,4.3239,4.317,4.317,17021.7977
2005-01-07 13:40:00,12.61,12.63,12.58,12.6,33308.84153808474,4.3204,4.3273,4.3102,4.317,33308.8415
2005-01-07 13:50:00,12.61,12.63,12.59,12.62,32206.71075189811,4.3204,4.3273,4.3136,4.3239,32206.7108
2005-01-07 14:00:00,12.63,12.64,12.62,12.63,7469.997550820474,4.3273,4.3307,4.3239,4.3273,7469.9976
2005-01-07 14:10:00,12.62,12.64,12.62,12.64,16899.338721528286,4.3239,4.3307,4.3239,4.3307,16899.3387
2005-01-07 14:20:00,12.64,12.64,12.58,12.58,43105.55963752143,4.3307,4.3307,4.3102,4.3102,43105.5596
2005-01-07 14:30:00,12.58,12.6,12.53,12.56,34778.34925300024,4.3102,4.317,4.293,4.3033,34778.3493
2005-01-07 14:40:00,12.56,12.58,12.53,12.54,24981.63115356356,4.3033,4.3102,4.293,4.2964,24981.6312
2005-01-07 14:50:00,12.54,12.58,12.53,12.57,37472.446730345335,4.2964,4.3102,4.293,4.3067,37472.4467
2005-01-07 15:00:00,12.58,12.6,12.57,12.59,40166.54420769042,4.3102,4.317,4.3067,4.3136,40166.5442
2005-01-07 15:10:00,12.59,12.62,12.59,12.59,103600.29390154296,4.3136,4.3239,4.3136,4.3136,103600.2939
2005-01-07 15:20:00,12.59,12.6,12.58,12.58,48003.91868723977,4.3136,4.317,4.3102,4.3102,48003.9187
2005-01-07 15:30:00,12.58,12.58,12.54,12.54,47391.62380602498,4.3102,4.3102,4.2964,4.2964,47391.6238
2005-01-07 15:40:00,12.53,12.53,12.45,12.48,166299.28973793777,4.293,4.293,4.2656,4.2759,166299.2897
2005-01-07 15:50:00,12.48,12.53,12.48,12.52,173401.91036002935,4.2759,4.293,4.2759,4.2896,173401.9104
2005-01-10 09:30:00,12.55,12.55,12.48,12.49,123806.02498163114,4.2999,4.2999,4.2759,4.2793,123806.025
2005-01-10 09:40:00,12.49,12.56,12.49,12.51,100293.90154298308,4.2793,4.3033,4.2793,4.2862,100293.9015
2005-01-10 09:50:00,12.51,12.6,12.49,12.58,73965.221650747,4.2862,4.317,4.2793,4.3102,73965.2217
2005-01-10 10:00:00,12.58,12.63,12.58,12.62,79843.252510409,4.3102,4.3273,4.3102,4.3239,79843.2525
2005-01-10 10:10:00,12.63,12.73,12.63,12.69,76536.86015184912,4.3273,4.3615,4.3273,4.3478,76536.8602
2005-01-10 10:20:00,12.69,12.72,12.66,12.72,103600.29390154296,4.3478,4.3581,4.3376,4.3581,103600.2939
2005-01-10 10:30:00,12.72,12.72,12.66,12.68,43962.77247122214,4.3581,4.3581,4.3376,4.3444,43962.7725
2005-01-10 10:40:00,12.68,12.74,12.68,12.73,70658.82929218712,4.3444,4.365,4.3444,4.3615,70658.8293
2005-01-10 10:50:00,12.73,12.79,12.71,12.79,101518.49130541268,4.3615,4.3821,4.3547,4.3821,101518.4913
2005-01-10 11:00:00,12.79,12.9,12.79,12.89,145726.18172912073,4.3821,4.4198,4.3821,4.4164,145726.1817
2005-01-10 11:10:00,12.89,12.9,12.87,12.87,73475.38574577516,4.4164,4.4198,4.4095,4.4095,73475.3857
2005-01-10 11:20:00,12.88,12.88,12.84,12.85,49473.42640215527,4.4129,4.4129,4.3992,4.4027,49473.4264
2005-01-10 11:30:00,12.85,12.85,12.85,12.85,14327.700220426155,4.4027,4.4027,4.4027,4.4027,14327.7002
2005-01-10 11:40:00,12.85,12.86,12.85,12.85,31961.7927994122,4.4027,4.4061,4.4027,4.4027,31961.7928
2005-01-10 11:50:00,12.85,12.85,12.83,12.85,58780.308596620125,4.4027,4.4027,4.3958,4.4027,58780.3086
2005-01-10 12:00:00,12.84,12.91,12.84,12.9,90742.10139603232,4.3992,4.4232,4.3992,4.4198,90742.1014
2005-01-10 12:10:00,12.9,12.94,12.89,12.89,61719.32402645113,4.4198,4.4335,4.4164,4.4164,61719.324
2005-01-10 12:20:00,12.89,12.9,12.89,12.89,23144.746509919176,4.4164,4.4198,4.4164,4.4164,23144.7465
2005-01-10 12:30:00,12.89,12.89,12.86,12.86,46289.49301983835,4.4164,4.4164,4.4061,4.4061,46289.493
2005-01-10 12:40:00,12.86,12.89,12.85,12.89,45432.28018613764,4.4061,4.4164,4.4027,4.4164,45432.2802
2005-01-10 12:50:00,12.89,12.91,12.88,12.9,43717.85451873622,4.4164,4.4232,4.4129,4.4198,43717.8545
2005-01-10 13:00:00,12.91,12.91,12.89,12.89,40289.00318393338,4.4232,4.4232,4.4164,4.4164,40289.0032
2005-01-10 13:10:00,12.89,12.94,12.89,12.93,69556.69850600048,4.4164,4.4335,4.4164,4.4301,69556.6985
2005-01-10 13:20:00,12.93,12.94,12.9,12.9,68577.02669605681,4.4301,4.4335,4.4198,4.4198,68577.0267
2005-01-10 13:30:00,12.9,12.92,12.9,12.91,26083.76193975018,4.4198,4.4266,4.4198,4.4232,26083.7619
2005-01-10 13:40:00,12.9,12.93,12.9,12.92,49595.88537839824,4.4198,4.4301,4.4198,4.4266,49595.8854
2005-01-10 13:50:00,12.92,12.92,12.89,12.89,43595.39554249327,4.4266,4.4266,4.4164,4.4164,43595.3955
2005-01-10 14:00:00,12.89,12.9,12.88,12.88,29145.236345824145,4.4164,4.4198,4.4129,4.4129,29145.2363
2005-01-10 14:10:00,12.89,12.89,12.86,12.87,35758.02106294391,4.4164,4.4164,4.4061,4.4095,35758.0211
2005-01-10 14:20:00,12.87,12.88,12.86,12.86,41636.051922605926,4.4095,4.4129,4.4061,4.4061,41636.0519
2005-01-10 14:30:00,12.86,12.86,12.82,12.83,55473.91623806024,4.4061,4.4061,4.3924,4.3958,55473.9162
2005-01-10 14:40:00,12.83,12.83,12.78,12.8,60739.65221650746,4.3958,4.3958,4.3787,4.3855,60739.6522
2005-01-10 14:50:00,12.8,12.83,12.79,12.83,166666.66666666666,4.3855,4.3958,4.3821,4.3958,166666.6667
2005-01-10 15:00:00,12.82,12.85,12.82,12.85,79598.3345579231,4.3924,4.4027,4.3924,4.4027,79598.3346
2005-01-10 15:10:00,12.84,12.85,12.8,12.8,75434.7293656625,4.3992,4.4027,4.3855,4.3855,75434.7294
2005-01-10 15:20:00,12.8,12.8,12.76,12.79,93436.1988733774,4.3855,4.3855,4.3718,4.3821,93436.1989
2005-01-10 15:30:00,12.8,12.81,12.78,12.8,119764.87876561352,4.3855,4.389,4.3787,4.3855,119764.8788
2005-01-10 15:40:00,12.8,12.83,12.79,12.82,134215.03796228263,4.3855,4.3958,4.3821,4.3924,134215.038
2005-01-10 15:50:00,12.82,12.83,12.8,12.81,140460.4457506735,4.3924,4.3958,4.3855,4.389,140460.4458
2005-01-11 09:30:00,12.89,12.89,12.67,12.81,109600.78373744794,4.4164,4.4164,4.341,4.389,109600.7837
2005-01-11 09:40:00,12.8,12.81,12.71,12.71,68699.48567229978,4.3855,4.389,4.3547,4.3547,68699.4857
2005-01-11 09:50:00,12.71,12.77,12.68,12.75,88292.92187117315,4.3547,4.3753,4.3444,4.3684,88292.9219
2005-01-11 10:00:00,12.74,12.76,12.71,12.73,54494.24442811657,4.365,4.3718,4.3547,4.3615,54494.2444
2005-01-11 10:10:00,12.73,12.8,12.72,12.8,38819.49546901788,4.3615,4.3855,4.3581,4.3855,38819.4955
2005-01-11 10:20:00,12.79,12.9,12.79,12.87,138990.938035758,4.3821,4.4198,4.3821,4.4095,138990.938
2005-01-11 10:30:00,12.87,12.89,12.85,12.86,63311.2907176096,4.4095,4.4164,4.4027,4.4061,63311.2907
2005-01-11 10:40:00,12.86,12.87,12.85,12.86,47269.16482978202,4.4061,4.4095,4.4027,4.4061,47269.1648
2005-01-11 10:50:00,12.85,12.87,12.85,12.86,70536.37031594415,4.4027,4.4095,4.4027,4.4061,70536.3703
2005-01-11 11:00:00,12.85,12.86,12.83,12.85,84864.07053637032,4.4027,4.4061,4.3958,4.4027,84864.0705
2005-01-11 11:10:00,12.85,12.86,12.85,12.85,54249.32647563066,4.4027,4.4061,4.4027,4.4027,54249.3265
2005-01-11 11:20:00,12.85,12.93,12.85,12.93,38697.03649277492,4.4027,4.4301,4.4027,4.4301,38697.0365
2005-01-11 11:30:00,12.92,12.93,12.89,12.93,40289.00318393338,4.4266,4.4301,4.4164,4.4301,40289.0032
2005-01-11 11:40:00,12.93,12.93,12.92,12.93,194587.3132500612,4.4301,4.4301,4.4266,4.4301,194587.3133
2005-01-11 11:50:00,12.92,12.97,12.92,12.94,130908.64560372276,4.4266,4.4438,4.4266,4.4335,130908.6456
2005-01-11 12:00:00,12.94,12.95,12.9,12.95,69066.86260102865,4.4335,4.4369,4.4198,4.4369,69066.8626
2005-01-11 12:10:00,12.95,12.95,12.9,12.9,113886.8479059515,4.4369,4.4369,4.4198,4.4198,113886.8479
2005-01-11 12:20:00,12.9,12.91,12.89,12.89,131520.94048493754,4.4198,4.4232,4.4164,4.4164,131520.9405
2005-01-11 12:30:00,12.88,12.89,12.85,12.85,51432.77002204261,4.4129,4.4164,4.4027,4.4027,51432.77
2005-01-11 12:40:00,12.85,12.85,12.84,12.84,42125.88782757776,4.4027,4.4027,4.3992,4.3992,42125.8878
2005-01-11 12:50:00,12.84,12.84,12.8,12.8,29145.236345824145,4.3992,4.3992,4.3855,4.3855,29145.2363
2005-01-11 13:00:00,12.8,12.8,12.75,12.75,66250.3061474406,4.3855,4.3855,4.3684,4.3684,66250.3061
2005-01-11 13:10:00,12.75,12.76,12.73,12.74,26451.13886847905,4.3684,4.3718,4.3615,4.365,26451.1389
2005-01-11 13:20:00,12.74,12.8,12.74,12.8,85966.20132255694,4.365,4.3855,4.365,4.3855,85966.2013
2005-01-11 13:30:00,12.8,12.8,12.77,12.77,33553.75949057066,4.3855,4.3855,4.3753,4.3753,33553.7595
2005-01-11 13:40:00,12.77,12.78,12.76,12.78,55473.91623806024,4.3753,4.3787,4.3718,4.3787,55473.9162
2005-01-11 13:50:00,12.78,12.79,12.76,12.78,28777.85941709527,4.3787,4.3821,4.3718,4.3787,28777.8594
2005-01-11 14:00:00,12.78,12.81,12.77,12.8,34043.59539554249,4.3787,4.389,4.3753,4.3855,34043.5954
2005-01-11 14:10:00,12.8,12.82,12.8,12.8,101396.03232916971,4.3855,4.3924,4.3855,4.3855,101396.0323
2005-01-11 14:20:00,12.8,12.81,12.8,12.8,27675.728630908645,4.3855,4.389,4.3855,4.3855,27675.7286
2005-01-11 14:30:00,12.81,12.84,12.81,12.81,35880.48003918687,4.389,4.3992,4.389,4.389,35880.48
2005-01-11 14:40:00,12.82,12.85,12.82,12.85,25104.090129806515,4.3924,4.4027,4.3924,4.4027,25104.0901
2005-01-11 14:50:00,12.86,12.89,12.86,12.88,52534.90080822924,4.4061,4.4164,4.4061,4.4129,52534.9008
2005-01-11 15:00:00,12.88,12.89,12.85,12.89,43472.936566250304,4.4129,4.4164,4.4027,4.4164,43472.9366
2005-01-11 15:10:00,12.89,12.89,12.84,12.84,71883.4190546167,4.4164,4.4164,4.3992,4.3992,71883.4191
2005-01-11 15:20:00,12.84,12.84,12.83,12.84,86211.11927504286,4.3992,4.3992,4.3958,4.3992,86211.1193
2005-01-11 15:30:00,12.84,12.85,12.81,12.83,138256.18417830026,4.3992,4.4027,4.389,4.3958,138256.1842
2005-01-11 15:40:00,12.83,12.88,12.83,12.85,58168.01371540534,4.3958,4.4129,4.3958,4.4027,58168.0137
2005-01-11 15:50:00,12.85,12.85,12.83,12.84,97844.72201812392,4.4027,4.4027,4.3958,4.3992,97844.722
2005-01-12 09:30:00,12.85,12.98,12.81,12.85,83027.18589272593,4.4027,4.4472,4.389,4.4027,83027.1859
2005-01-12 09:40:00,12.85,12.95,12.84,12.84,43840.31349497918,4.4027,4.4369,4.3992,4.3992,43840.3135
2005-01-12 09:50:00,12.84,12.85,12.82,12.85,32329.16972814107,4.3992,4.4027,4.3924,4.4027,32329.1697
2005-01-12 10:00:00,12.85,12.95,12.84,12.95,73475.38574577516,4.4027,4.4369,4.3992,4.4369,73475.3857
2005-01-12 10:10:00,12.94,12.97,12.92,12.92,108743.57090374724,4.4335,4.4438,4.4266,4.4266,108743.5709
2005-01-12 10:20:00,12.91,12.94,12.85,12.89,83027.18589272593,4.4232,4.4335,4.4027,4.4164,83027.1859
2005-01-12 10:30:00,12.89,12.89,12.86,12.88,65148.175361253976,4.4164,4.4164,4.4061,4.4129,65148.1754
2005-01-12 10:40:00,12.88,12.89,12.84,12.84,70903.74724467302,4.4129,4.4164,4.3992,4.3992,70903.7472
2005-01-12 10:50:00,12.83,12.85,12.81,12.83,30982.120989468527,4.3958,4.4027,4.389,4.3958,30982.121
2005-01-12 11:00:00,12.84,12.9,12.84,12.9,68821.94464854273,4.3992,4.4198,4.3992,4.4198,68821.9446
2005-01-12 11:10:00,12.91,12.93,12.91,12.93,58902.767572863086,4.4232,4.4301,4.4232,4.4301,58902.7676
2005-01-12 11:20:00,12.93,12.94,12.9,12.94,51432.77002204261,4.4301,4.4335,4.4198,4.4335,51432.77
2005-01-12 11:30:00,12.94,12.98,12.93,12.98,128826.84300759244,4.4335,4.4472,4.4301,4.4472,128826.843
2005-01-12 11:40:00,12.98,13.0,12.95,13.0,71516.04212588782,4.4472,4.4541,4.4369,4.4541,71516.0421
2005-01-12 11:50:00,13.0,13.02,12.96,13.0,78373.7447954935,4.4541,4.4609,4.4403,4.4541,78373.7448
2005-01-12 12:00:00,12.97,12.98,12.95,12.97,142297.3303943179,4.4438,4.4472,4.4369,4.4438,142297.3304
2005-01-12 12:10:00,12.98,12.98,12.94,12.98,75557.18834190545,4.4472,4.4472,4.4335,4.4472,75557.1883
2005-01-12 12:20:00,12.97,12.98,12.94,12.95,146460.93558657847,4.4438,4.4472,4.4335,4.4369,146460.9356
2005-01-12 12:30:00,12.96,12.96,12.9,12.9,49473.42640215527,4.4403,4.4403,4.4198,4.4198,49473.4264
2005-01-12 12:40:00,12.91,12.91,12.89,12.9,28410.4824883664,4.4232,4.4232,4.4164,4.4198,28410.4825
2005-01-12 12:50:00,12.89,12.91,12.87,12.89,101640.95028165563,4.4164,4.4232,4.4095,4.4164,101640.9503
2005-01-12 13:00:00,12.89,12.92,12.88,12.92,54494.24442811657,4.4164,4.4266,4.4129,4.4266,54494.2444
2005-01-12 13:10:00,12.92,12.94,12.91,12.93,65025.716385011016,4.4266,4.4335,4.4232,4.4301,65025.7164
2005-01-12 13:20:00,12.94,12.98,12.93,12.96,89884.88856233162,4.4335,4.4472,4.4301,4.4403,89884.8886
2005-01-12 13:30:00,12.96,12.97,12.9,12.92,40289.00318393338,4.4403,4.4438,4.4198,4.4266,40289.0032
2005-01-12 13:40:00,12.92,12.97,12.92,12.95,91231.93730100416,4.4266,4.4438,4.4266,4.4369,91231.9373
2005-01-12 13:50:00,12.95,12.97,12.94,12.95,57555.71883419054,4.4369,4.4438,4.4335,4.4369,57555.7188
2005-01-12 14:00:00,12.95,12.98,12.93,12.98,89150.13470487387,4.4369,4.4472,4.4301,4.4472,89150.1347
2005-01-12 14:10:00,12.98,13.01,12.98,13.01,48861.13152094048,4.4472,4.4575,4.4472,4.4575,48861.1315
2005-01-12 14:20:00,13.01,13.02,13.0,13.01,78986.0396767083,4.4575,4.4609,4.4541,4.4575,78986.0397
2005-01-12 14:30:00,13.02,13.04,13.01,13.04,146093.5586578496,4.4609,4.4678,4.4575,4.4678,146093.5587
2005-01-12 14:40:00,13.04,13.07,13.02,13.05,129684.05584129316,4.4678,4.478,4.4609,4.4712,129684.0558
2005-01-12 14:50:00,13.04,13.07,13.02,13.06,221038.45211854027,4.4678,4.478,4.4609,4.4746,221038.4521
2005-01-12 15:00:00,13.06,13.11,13.05,13.09,245040.4114621601,4.4746,4.4917,4.4712,4.4849,245040.4115
2005-01-12 15:10:00,13.11,13.13,13.07,13.08,155890.2767572863,4.4917,4.4986,4.478,4.4815,155890.2768
2005-01-12 15:20:00,13.08,13.11,13.05,13.06,228018.6137643889,4.4815,4.4917,4.4712,4.4746,228018.6138
2005-01-12 15:30:00,13.05,13.11,13.02,13.1,190178.7901053147,4.4712,4.4917,4.4609,4.4883,190178.7901
2005-01-12 15:40:00,13.11,13.11,13.06,13.07,160911.0947832476,4.4917,4.4917,4.4746,4.478,160911.0948
2005-01-12 15:50:00,13.07,13.07,13.05,13.07,277124.6632378153,4.478,4.478,4.4712,4.478,277124.6632
2005-01-13 09:30:00,13.09,13.13,13.08,13.13,67842.27283859906,4.4849,4.4986,4.4815,4.4986,67842.2728
2005-01-13 09:40:00,13.12,13.17,13.12,13.17,78741.12172422238,4.4952,4.5123,4.4952,4.5123,78741.1217
2005-01-13 09:50:00,13.17,13.22,13.16,13.2,107151.60421258878,4.5123,4.5294,4.5089,4.5226,107151.6042
2005-01-13 10:00:00,13.2,13.21,13.16,13.21,41758.51089884888,4.5226,4.526,4.5089,4.526,41758.5109
2005-01-13 10:10:00,13.2,13.21,13.17,13.21,66250.3061474406,4.5226,4.526,4.5123,4.526,66250.3061
2005-01-13 10:20:00,13.21,13.23,13.2,13.22,76414.40117560617,4.526,4.5329,4.5226,4.5294,76414.4012
2005-01-13 10:30:00,13.22,13.24,13.22,13.23,71883.4190546167,4.5294,4.5363,4.5294,4.5329,71883.4191
2005-01-13 10:40:00,13.25,13.25,13.21,13.23,244917.9524859172,4.5397,4.5397,4.526,4.5329,244917.9525
2005-01-13 10:50:00,13.22,13.26,13.22,13.25,43350.477590007344,4.5294,4.5431,4.5294,4.5397,43350.4776
2005-01-13 11:00:00,13.25,13.27,13.25,13.27,53392.11364192995,4.5397,4.5466,4.5397,4.5466,53392.1136
2005-01-13 11:10:00,13.27,13.27,13.25,13.25,28043.10555963752,4.5466,4.5466,4.5397,4.5397,28043.1056
2005-01-13 11:20:00,13.25,13.25,13.2,13.21,52779.81876071516,4.5397,4.5397,4.5226,4.526,52779.8188
2005-01-13 11:30:00,13.21,13.25,13.19,13.21,53881.949546901786,4.526,4.5397,4.5192,4.526,53881.9495
2005-01-13 11:40:00,13.21,13.24,13.21,13.23,71148.66519715895,4.526,4.5363,4.526,4.5329,71148.6652
2005-01-13 11:50:00,13.24,13.25,13.22,13.25,48126.37766348273,4.5363,4.5397,4.5294,4.5397,48126.3777
2005-01-13 12:00:00,13.25,13.27,13.25,13.25,57065.88292921871,4.5397,4.5466,4.5397,4.5397,57065.8829
2005-01-13 12:10:00,13.25,13.26,13.24,13.25,31349.4979181974,4.5397,4.5431,4.5363,4.5397,31349.4979
2005-01-13 12:20:00,13.25,13.27,13.23,13.24,65515.55228998285,4.5397,4.5466,4.5329,4.5363,65515.5523
2005-01-13 12:30:00,13.24,13.26,13.22,13.22,61719.32402645113,4.5363,4.5431,4.5294,4.5294,61719.324
2005-01-13 12:40:00,13.23,13.23,13.21,13.22,25961.302963507223,4.5329,4.5329,4.526,4.5294,25961.303
2005-01-13 12:50:00,13.22,13.22,13.16,13.2,100661.27847171196,4.5294,4.5294,4.5089,4.5226,100661.2785
2005-01-13 13:00:00,13.2,13.21,13.2,13.2,22899.82855743326,4.5226,4.526,4.5226,4.5226,22899.8286
2005-01-13 13:10:00,13.2,13.21,13.18,13.19,36737.69287288758,4.5226,4.526,4.5157,4.5192,36737.6929
2005-01-13 13:20:00,13.19,13.2,13.17,13.19,65393.09331373989,4.5192,4.5226,4.5123,4.5192,65393.0933
2005-01-13 13:30:00,13.19,13.2,13.18,13.2,25104.090129806515,4.5192,4.5226,4.5157,4.5226,25104.0901
2005-01-13 13:40:00,13.2,13.2,13.2,13.2,21062.94391378888,4.5226,4.5226,4.5226,4.5226,21062.9439
2005-01-13 13:50:00,13.2,13.21,13.19,13.2,59025.226549106046,4.5226,4.526,4.5192,4.5226,59025.2265
2005-01-13 14:00:00,13.2,13.23,13.2,13.23,51800.14695077149,4.5226,4.5329,4.5226,4.5329,51800.147
2005-01-13 14:10:00,13.24,13.26,13.23,13.23,101396.03232916971,4.5363,4.5431,4.5329,4.5329,101396.0323
2005-01-13 14:20:00,13.24,13.27,13.22,13.22,86333.57825128581,4.5363,4.5466,4.5294,4.5294,86333.5783
2005-01-13 14:30:00,13.22,13.23,13.2,13.21,70903.74724467302,4.5294,4.5329,4.5226,4.526,70903.7472
2005-01-13 14:40:00,13.21,13.24,13.2,13.21,51432.77002204261,4.526,4.5363,4.5226,4.526,51432.77
2005-01-13 14:50:00,13.2,13.2,13.19,13.2,67719.81386235611,4.5226,4.5226,4.5192,4.5226,67719.8139
2005-01-13 15:00:00,13.19,13.22,13.16,13.18,113029.6350722508,4.5192,4.5294,4.5089,4.5157,113029.6351
2005-01-13 15:10:00,13.18,13.19,13.15,13.16,75312.27038941954,4.5157,4.5192,4.5054,4.5089,75312.2704
2005-01-13 15:20:00,13.15,13.16,13.11,13.12,82537.3499877541,4.5054,4.5089,4.4917,4.4952,82537.35
2005-01-13 15:30:00,13.12,13.12,13.06,13.06,152951.2613274553,4.4952,4.4952,4.4746,4.4746,152951.2613
2005-01-13 15:40:00,13.07,13.08,13.02,13.07,206588.29292187115,4.478,4.4815,4.4609,4.478,206588.2929
2005-01-13 15:50:00,13.07,13.08,13.02,13.07,79353.41660543717,4.478,4.4815,4.4609,4.478,79353.4166
2005-01-14 09:30:00,13.13,13.15,13.08,13.09,45922.11609110948,4.4986,4.5054,4.4815,4.4849,45922.1161
2005-01-14 09:40:00,13.09,13.09,13.03,13.06,70168.99338721528,4.4849,4.4849,4.4643,4.4746,70168.9934
2005-01-14 09:50:00,13.05,13.07,13.03,13.06,82414.89101151114,4.4712,4.478,4.4643,4.4746,82414.891
2005-01-14 10:00:00,13.06,13.07,13.02,13.02,126010.2865540044,4.4746,4.478,4.4609,4.4609,126010.2866
2005-01-14 10:10:00,13.02,13.03,13.01,13.01,37105.06980161645,4.4609,4.4643,4.4575,4.4575,37105.0698
2005-01-14 10:20:00,13.01,13.02,12.94,12.96,104947.34264021552,4.4575,4.4609,4.4335,4.4403,104947.3426
2005-01-14 10:30:00,12.96,13.0,12.95,12.98,80578.00636786676,4.4403,4.4541,4.4369,4.4472,80578.0064
2005-01-14 10:40:00,12.98,13.01,12.98,12.98,28165.56453588048,4.4472,4.4575,4.4472,4.4472,28165.5645
2005-01-14 10:50:00,12.97,12.99,12.92,12.94,39921.6262552045,4.4438,4.4506,4.4266,4.4335,39921.6263
2005-01-14 11:00:00,12.94,12.96,12.93,12.93,51677.687974528526,4.4335,4.4403,4.4301,4.4301,51677.688
2005-01-14 11:10:00,12.93,12.93,12.86,12.86,144501.59196669114,4.4301,4.4301,4.4061,4.4061,144501.592
2005-01-14 11:20:00,12.87,12.88,12.84,12.87,318270.8792554494,4.4095,4.4129,4.3992,4.4095,318270.8793
2005-01-14 11:30:00,12.86,12.92,12.86,12.91,194709.77222630417,4.4061,4.4266,4.4061,4.4232,194709.7722
2005-01-14 11:40:00,12.91,12.91,12.89,12.91,60617.1932402645,4.4232,4.4232,4.4164,4.4232,60617.1932
2005-01-14 11:50:00,12.91,12.93,12.9,12.92,101518.49130541268,4.4232,4.4301,4.4198,4.4266,101518.4913
2005-01-14 12:00:00,12.92,12.93,12.91,12.93,92456.52706343374,4.4266,4.4301,4.4232,4.4301,92456.5271
2005-01-14 12:10:00,12.92,12.93,12.92,12.93,24614.25422483468,4.4266,4.4301,4.4266,4.4301,24614.2542
2005-01-14 12:20:00,12.94,12.96,12.93,12.95,92211.60911094784,4.4335,4.4403,4.4301,4.4369,92211.6091
2005-01-14 12:30:00,12.95,12.97,12.94,12.94,62454.07788390889,4.4369,4.4438,4.4335,4.4335,62454.0779
2005-01-14 12:40:00,12.94,12.94,12.92,12.93,31471.95689444036,4.4335,4.4335,4.4266,4.4301,31471.9569
2005-01-14 12:50:00,12.93,12.94,12.91,12.93,27675.728630908645,4.4301,4.4335,4.4232,4.4301,27675.7286
2005-01-14 13:00:00,12.92,12.93,12.9,12.93,59637.52143032084,4.4266,4.4301,4.4198,4.4301,59637.5214
2005-01-14 13:10:00,12.92,12.94,12.9,12.92,165564.53588048002,4.4266,4.4335,4.4198,4.4266,165564.5359
2005-01-14 13:20:00,12.93,12.94,12.9,12.9,54004.408523144746,4.4301,4.4335,4.4198,4.4198,54004.4085
2005-01-14 13:30:00,12.9,12.91,12.88,12.88,31471.95689444036,4.4198,4.4232,4.4129,4.4129,31471.9569
2005-01-14 13:40:00,12.89,12.93,12.89,12.92,124785.6967915748,4.4164,4.4301,4.4164,4.4266,124785.6968
2005-01-14 13:50:00,12.92,12.93,12.89,12.9,21552.779818760715,4.4266,4.4301,4.4164,4.4198,21552.7798
2005-01-14 14:00:00,12.92,12.92,12.89,12.92,36982.6108253735,4.4266,4.4266,4.4164,4.4266,36982.6108
2005-01-14 14:10:00,12.92,12.93,12.9,12.93,140705.36370315944,4.4266,4.4301,4.4198,4.4301,140705.3637
2005-01-14 14:20:00,12.93,12.95,12.9,12.95,390276.757286309,4.4301,4.4369,4.4198,4.4369,390276.7573
2005-01-14 14:30:00,12.94,12.97,12.94,12.95,25471.46705853539,4.4335,4.4438,4.4335,4.4369,25471.4671
2005-01-14 14:40:00,12.95,12.96,12.94,12.94,7959.833455792309,4.4369,4.4403,4.4335,4.4335,7959.8335
2005-01-14 14:50:00,12.95,12.95,12.94,12.95,58535.39064413421,4.4369,4.4369,4.4335,4.4369,58535.3906
2005-01-14 15:00:00,12.95,12.95,12.9,12.93,34410.972324271366,4.4369,4.4369,4.4198,4.4301,34410.9723
2005-01-14 15:10:00,12.93,12.95,12.93,12.94,17511.63360274308,4.4301,4.4369,4.4301,4.4335,17511.6336
2005-01-14 15:20:00,12.95,12.95,12.92,12.93,77516.53196179279,4.4369,4.4369,4.4266,4.4301,77516.532
2005-01-14 15:30:00,12.93,12.95,12.93,12.95,124908.15576781778,4.4301,4.4369,4.4301,4.4369,124908.1558
2005-01-14 15:40:00,12.95,12.98,12.94,12.98,143889.29708547634,4.4369,4.4472,4.4335,4.4472,143889.2971
2005-01-14 15:50:00,12.98,12.98,12.92,12.98,228875.8265980896,4.4472,4.4472,4.4266,4.4472,228875.8266
2005-01-18 09:30:00,12.87,13.03,12.86,13.02,360396.7670830272,4.4095,4.4643,4.4061,4.4609,360396.7671
2005-01-18 09:40:00,13.02,13.08,13.0,13.07,120867.00955180012,4.4609,4.4815,4.4541,4.478,120867.0096
2005-01-18 09:50:00,13.07,13.09,13.02,13.07,129561.5968650502,4.478,4.4849,4.4609,4.478,129561.5969
2005-01-18 10:00:00,13.07,13.11,13.05,13.09,213078.618662748,4.478,4.4917,4.4712,4.4849,213078.6187
2005-01-18 10:10:00,13.09,13.11,13.07,13.11,84374.23463139847,4.4849,4.4917,4.478,4.4917,84374.2346
2005-01-18 10:20:00,13.1,13.12,13.03,13.07,116948.32231202548,4.4883,4.4952,4.4643,4.478,116948.3223
2005-01-18 10:30:00,13.07,13.11,13.07,13.07,92456.52706343374,4.478,4.4917,4.478,4.478,92456.5271
2005-01-18 10:40:00,13.07,13.15,13.06,13.14,150012.2458976243,4.478,4.5054,4.4746,4.502,150012.2459
2005-01-18 10:50:00,13.14,13.17,13.12,13.14,80210.62943913788,4.502,4.5123,4.4952,4.502,80210.6294
2005-01-18 11:00:00,13.14,13.16,13.13,13.14,86578.49620377173,4.502,4.5089,4.4986,4.502,86578.4962
2005-01-18 11:10:00,13.13,13.14,13.12,13.12,68944.40362478569,4.4986,4.502,4.4952,4.4952,68944.4036
2005-01-18 11:20:00,13.12,13.16,13.1,13.1,102620.6220915993,4.4952,4.5089,4.4883,4.4883,102620.6221
2005-01-18 11:30:00,13.11,13.13,13.1,13.12,124295.86088660298,4.4917,4.4986,4.4883,4.4952,124295.8609
2005-01-18 11:40:00,13.12,13.15,13.11,13.15,29267.695322067106,4.4952,4.5054,4.4917,4.5054,29267.6953
2005-01-18 11:50:00,13.14,13.16,13.12,13.14,21062.94391378888,4.502,4.5089,4.4952,4.502,21062.9439
2005-01-18 12:00:00,13.12,13.16,13.12,13.16,26573.59784472201,4.4952,4.5089,4.4952,4.5089,26573.5978
2005-01-18 12:10:00,13.16,13.2,13.11,13.11,76659.31912809209,4.5089,4.5226,4.4917,4.4917,76659.3191
2005-01-18 12:20:00,13.11,13.12,13.07,13.07,167891.25642909625,4.4917,4.4952,4.478,4.478,167891.2564
2005-01-18 12:30:00,13.07,13.09,13.07,13.07,38574.57751653196,4.478,4.4849,4.478,4.478,38574.5775
2005-01-18 12:40:00,13.07,13.07,13.04,13.05,21062.94391378888,4.478,4.478,4.4678,4.4712,21062.9439
2005-01-18 12:50:00,13.05,13.07,13.04,13.06,21675.238795003672,4.4712,4.478,4.4678,4.4746,21675.2388
2005-01-18 13:00:00,13.07,13.07,13.05,13.06,20573.10800881705,4.478,4.478,4.4712,4.4746,20573.108
2005-01-18 13:10:00,13.06,13.06,13.03,13.03,21430.320842517754,4.4746,4.4746,4.4643,4.4643,21430.3208
2005-01-18 13:20:00,13.02,13.07,13.02,13.07,41880.96987509184,4.4609,4.478,4.4609,4.478,41880.9699
2005-01-18 13:30:00,13.07,13.09,13.05,13.07,90252.26549106048,4.478,4.4849,4.4712,4.478,90252.2655
2005-01-18 13:40:00,13.06,13.07,13.0,13.06,71516.04212588782,4.4746,4.478,4.4541,4.4746,71516.0421
2005-01-18 13:50:00,13.07,13.07,13.03,13.04,19348.51824638746,4.478,4.478,4.4643,4.4678,19348.5182
2005-01-18 14:00:00,13.05,13.07,13.04,13.06,23389.664462405093,4.4712,4.478,4.4678,4.4746,23389.6645
2005-01-18 14:10:00,13.06,13.08,13.04,13.05,28043.10555963752,4.4746,4.4815,4.4678,4.4712,28043.1056
2005-01-18 14:20:00,13.05,13.07,13.05,13.07,265491.06049473427,4.4712,4.478,4.4712,4.478,265491.0605
2005-01-18 14:30:00,13.07,13.08,13.03,13.05,39186.87239774675,4.478,4.4815,4.4643,4.4712,39186.8724
2005-01-18 14:40:00,13.05,13.06,13.02,13.04,37594.90570658829,4.4712,4.4746,4.4609,4.4678,37594.9057
2005-01-18 14:50:00,13.04,13.05,13.0,13.02,84006.8577026696,4.4678,4.4712,4.4541,4.4609,84006.8577
2005-01-18 15:00:00,13.01,13.04,13.0,13.02,66862.6010286554,4.4575,4.4678,4.4541,4.4609,66862.601
2005-01-18 15:10:00,13.01,13.05,13.01,13.02,83761.93975018368,4.4575,4.4712,4.4575,4.4609,83761.9398
2005-01-18 15:20:00,13.02,13.06,12.98,13.02,79720.79353416605,4.4609,4.4746,4.4472,4.4609,79720.7935
2005-01-18 15:30:00,13.02,13.03,13.0,13.02,83027.18589272593,4.4609,4.4643,4.4541,4.4609,83027.1859
2005-01-18 15:40:00,13.02,13.07,13.02,13.06,222385.5008572128,4.4609,4.478,4.4609,4.4746,222385.5009
2005-01-18 15:50:00,13.06,13.09,13.03,13.05,159196.6691158462,4.4746,4.4849,4.4643,4.4712,159196.6691
2005-01-19 09:30:00,13.07,13.07,12.9,13.03,78251.28581925055,4.478,4.478,4.4198,4.4643,78251.2858
2005-01-19 09:40:00,13.04,13.07,13.04,13.07,22532.45162870438,4.4678,4.478,4.4678,4.478,22532.4516
2005-01-19 09:50:00,13.07,13.09,13.03,13.08,80700.46534410972,4.478,4.4849,4.4643,4.4815,80700.4653
2005-01-19 10:00:00,13.08,13.09,13.03,13.07,113641.9299534656,4.4815,4.4849,4.4643,4.478,113641.93
2005-01-19 10:10:00,13.07,13.08,13.02,13.04,79475.87558168013,4.478,4.4815,4.4609,4.4678,79475.8756
2005-01-19 10:20:00,13.04,13.05,13.02,13.04,48493.7545922116,4.4678,4.4712,4.4609,4.4678,48493.7546
2005-01-19 10:30:00,13.05,13.05,13.0,13.01,49963.26230712711,4.4712,4.4712,4.4541,4.4575,49963.2623
2005-01-19 10:40:00,13.01,13.02,12.98,13.02,69311.78055351457,4.4575,4.4609,4.4472,4.4609,69311.7806
2005-01-19 10:50:00,13.02,13.02,13.0,13.02,38819.49546901788,4.4609,4.4609,4.4541,4.4609,38819.4955
2005-01-19 11:00:00,13.02,13.02,12.99,13.01,53759.490570658825,4.4609,4.4609,4.4506,4.4575,53759.4906
2005-01-19 11:10:00,13.01,13.01,12.98,12.98,71393.58314964487,4.4575,4.4575,4.4472,4.4472,71393.5831
2005-01-19 11:20:00,12.98,12.99,12.98,12.98,29757.53122703894,4.4472,4.4506,4.4472,4.4472,29757.5312
2005-01-19 11:30:00,12.98,13.02,12.98,12.98,98701.93485182464,4.4472,4.4609,4.4472,4.4472,98701.9349
2005-01-19 11:40:00,12.99,13.01,12.98,13.0,58902.767572863086,4.4506,4.4575,4.4472,4.4541,58902.7676
2005-01-19 11:50:00,13.0,13.01,12.98,13.0,76904.237080578,4.4541,4.4575,4.4472,4.4541,76904.2371
2005-01-19 12:00:00,13.0,13.01,12.98,12.98,38452.118540289,4.4541,4.4575,4.4472,4.4472,38452.1185
2005-01-19 12:10:00,12.98,12.98,12.98,12.98,50330.63923585598,4.4472,4.4472,4.4472,4.4472,50330.6392
2005-01-19 12:20:00,12.98,12.98,12.98,12.98,17879.010531471955,4.4472,4.4472,4.4472,4.4472,17879.0105
2005-01-19 12:30:00,12.98,12.98,12.98,12.98,31349.4979181974,4.4472,4.4472,4.4472,4.4472,31349.4979
2005-01-19 12:40:00,12.98,12.99,12.98,12.98,50330.63923585598,4.4472,4.4506,4.4472,4.4472,50330.6392
2005-01-19 12:50:00,12.98,12.99,12.98,12.99,18123.928483957872,4.4472,4.4506,4.4472,4.4506,18123.9285
2005-01-19 13:00:00,12.99,13.0,12.95,12.95,38819.49546901788,4.4506,4.4541,4.4369,4.4369,38819.4955
2005-01-19 13:10:00,12.94,12.98,12.94,12.98,35390.64413421504,4.4335,4.4472,4.4335,4.4472,35390.6441
2005-01-19 13:20:00,12.98,12.98,12.95,12.98,38329.65956404605,4.4472,4.4472,4.4369,4.4472,38329.6596
2005-01-19 13:30:00,12.98,12.98,12.98,12.98,19715.895175116333,4.4472,4.4472,4.4472,4.4472,19715.8952
2005-01-19 13:40:00,12.98,12.98,12.98,12.98,16164.584864070535,4.4472,4.4472,4.4472,4.4472,16164.5849
2005-01-19 13:50:00,12.98,12.99,12.97,12.97,29879.990203281897,4.4472,4.4506,4.4438,4.4438,29879.9902
2005-01-19 14:00:00,12.98,12.98,12.97,12.98,29512.613274553023,4.4472,4.4472,4.4438,4.4472,29512.6133
2005-01-19 14:10:00,12.97,12.98,12.97,12.98,33063.92358559882,4.4438,4.4472,4.4438,4.4472,33063.9236
2005-01-19 14:20:00,12.98,12.98,12.97,12.98,37594.90570658829,4.4472,4.4472,4.4438,4.4472,37594.9057
2005-01-19 14:30:00,12.98,12.98,12.98,12.98,25349.008082292432,4.4472,4.4472,4.4472,4.4472,25349.0081
2005-01-19 14:40:00,12.98,12.98,12.97,12.98,20573.10800881705,4.4472,4.4472,4.4438,4.4472,20573.108
2005-01-19 14:50:00,12.98,12.98,12.97,12.98,21920.15674748959,4.4472,4.4472,4.4438,4.4472,21920.1567
2005-01-19 15:00:00,12.98,12.98,12.97,12.97,37717.36468283125,4.4472,4.4472,4.4438,4.4438,37717.3647
2005-01-19 15:10:00,12.98,12.98,12.95,12.97,30124.90815576781,4.4472,4.4472,4.4369,4.4438,30124.9082
2005-01-19 15:20:00,12.97,12.97,12.93,12.93,67229.97795738427,4.4438,4.4438,4.4301,4.4301,67229.978
2005-01-19 15:30:00,12.93,12.93,12.9,12.93,117438.1582169973,4.4301,4.4301,4.4198,4.4301,117438.1582
2005-01-19 15:40:00,12.93,12.94,12.9,12.9,153930.93313739897,4.4301,4.4335,4.4198,4.4198,153930.9331
2005-01-19 15:50:00,12.91,12.92,12.89,12.91,137643.88929708546,4.4232,4.4266,4.4164,4.4232,137643.8893
2005-01-20 09:30:00,12.9,12.91,12.76,12.8,83639.48077394073,4.4198,4.4232,4.3718,4.3855,83639.4808
2005-01-20 09:40:00,12.8,12.85,12.76,12.78,63678.66764633847,4.3855,4.4027,4.3718,4.3787,63678.6676
2005-01-20 09:50:00,12.76,12.81,12.69,12.76,96742.59123193727,4.3718,4.389,4.3478,4.3718,96742.5912
2005-01-20 10:00:00,12.76,12.8,12.71,12.79,95150.62454077884,4.3718,4.3855,4.3547,4.3821,95150.6245
2005-01-20 10:10:00,12.8,12.85,12.8,12.8,78741.12172422238,4.3855,4.4027,4.3855,4.3855,78741.1217
2005-01-20 10:20:00,12.8,12.85,12.79,12.84,78986.0396767083,4.3855,4.4027,4.3821,4.3992,78986.0397
2005-01-20 10:30:00,12.84,12.88,12.82,12.87,96620.13225569432,4.3992,4.4129,4.3924,4.4095,96620.1323
2005-01-20 10:40:00,12.88,12.9,12.86,12.86,61596.86505020817,4.4129,4.4198,4.4061,4.4061,61596.8651
2005-01-20 10:50:00,12.86,12.9,12.85,12.89,83884.39872642665,4.4061,4.4198,4.4027,4.4164,83884.3987
2005-01-20 11:00:00,12.89,12.91,12.87,12.88,62821.45481263776,4.4164,4.4232,4.4095,4.4129,62821.4548
2005-01-20 11:10:00,12.89,12.9,12.87,12.9,67842.27283859906,4.4164,4.4198,4.4095,4.4198,67842.2728
2005-01-20 11:20:00,12.87,12.88,12.86,12.88,19593.436198873376,4.4095,4.4129,4.4061,4.4129,19593.4362
2005-01-20 11:30:00,12.88,12.93,12.88,12.93,40656.38011266226,4.4129,4.4301,4.4129,4.4301,40656.3801
2005-01-20 11:40:00,12.93,12.95,12.89,12.9,52779.81876071516,4.4301,4.4369,4.4164,4.4198,52779.8188
2005-01-20 11:50:00,12.89,12.91,12.87,12.87,24124.418319862845,4.4164,4.4232,4.4095,4.4095,24124.4183
2005-01-20 12:00:00,12.87,12.89,12.8,12.88,55228.99828557433,4.4095,4.4164,4.3855,4.4129,55228.9983
2005-01-20 12:10:00,12.89,12.92,12.84,12.9,97967.18099436688,4.4164,4.4266,4.3992,4.4198,97967.181
2005-01-20 12:20:00,12.93,12.93,12.85,12.89,49228.50844966936,4.4301,4.4301,4.4027,4.4164,49228.5084
2005-01-20 12:30:00,12.89,12.93,12.89,12.91,34288.513348028406,4.4164,4.4301,4.4164,4.4232,34288.5133
2005-01-20 12:40:00,12.92,12.93,12.9,12.9,42003.4288513348,4.4266,4.4301,4.4198,4.4198,42003.4289
2005-01-20 12:50:00,12.86,12.89,12.85,12.85,328802.35121234384,4.4061,4.4164,4.4027,4.4027,328802.3512
2005-01-20 13:00:00,12.86,12.89,12.81,12.82,115601.27357335293,4.4061,4.4164,4.389,4.3924,115601.2736
2005-01-20 13:10:00,12.82,12.84,12.74,12.76,65270.63433749694,4.3924,4.3992,4.365,4.3718,65270.6343
2005-01-20 13:20:00,12.76,12.8,12.76,12.79,27553.269654665684,4.3718,4.3855,4.3718,4.3821,27553.2697
2005-01-20 13:30:00,12.79,12.85,12.79,12.85,35268.185157972075,4.3821,4.4027,4.3821,4.4027,35268.1852
2005-01-20 13:40:00,12.84,12.85,12.84,12.85,29145.236345824145,4.3992,4.4027,4.3992,4.4027,29145.2363
2005-01-20 13:50:00,12.85,12.85,12.82,12.83,44452.60837619397,4.4027,4.4027,4.3924,4.3958,44452.6084
2005-01-20 14:00:00,12.84,12.85,12.83,12.85,36615.23389664462,4.3992,4.4027,4.3958,4.4027,36615.2339
2005-01-20 14:10:00,12.85,12.86,12.85,12.86,51432.77002204261,4.4027,4.4061,4.4027,4.4061,51432.77
2005-01-20 14:20:00,12.87,12.88,12.82,12.82,83639.48077394073,4.4095,4.4129,4.3924,4.3924,83639.4808
2005-01-20 14:30:00,12.82,12.88,12.82,12.84,65270.63433749694,4.3924,4.4129,4.3924,4.3992,65270.6343
2005-01-20 14:40:00,12.84,12.87,12.81,12.81,24859.1721773206,4.3992,4.4095,4.389,4.389,24859.1722
2005-01-20 14:50:00,12.81,12.85,12.81,12.84,41513.592946362965,4.389,4.4027,4.389,4.3992,41513.5929
2005-01-20 15:00:00,12.84,12.87,12.82,12.87,65515.55228998285,4.3992,4.4095,4.3924,4.4095,65515.5523
2005-01-20 15:10:00,12.87,12.87,12.8,12.82,74822.4344844477,4.4095,4.4095,4.3855,4.3924,74822.4345
2005-01-20 15:20:00,12.83,12.85,12.8,12.81,63801.12662258143,4.3958,4.4027,4.3855,4.389,63801.1266
2005-01-20 15:30:00,12.83,12.85,12.81,12.84,85108.98848885622,4.3958,4.4027,4.389,4.3992,85108.9885
2005-01-20 15:40:00,12.84,12.84,12.79,12.82,59759.9804065638,4.3992,4.3992,4.3821,4.3924,59759.9804
2005-01-20 15:50:00,12.82,12.84,12.8,12.82,80700.46534410972,4.3924,4.3992,4.3855,4.3924,80700.4653
2005-01-21 09:30:00,12.96,12.98,12.92,12.93,504286.0641685035,4.4403,4.4472,4.4266,4.4301,504286.0642
2005-01-21 09:40:00,12.93,13.02,12.92,13.02,104947.34264021552,4.4301,4.4609,4.4266,4.4609,104947.3426
2005-01-21 09:50:00,13.01,13.01,12.97,12.98,51065.39309331374,4.4575,4.4575,4.4438,4.4472,51065.3931
2005-01-21 10:00:00,12.98,13.01,12.98,12.99,71026.20622091599,4.4472,4.4575,4.4472,4.4506,71026.2062
2005-01-21 10:10:00,12.99,13.0,12.95,12.98,93313.73989713444,4.4506,4.4541,4.4369,4.4472,93313.7399
2005-01-21 10:20:00,12.98,13.02,12.98,13.02,74332.59857947587,4.4472,4.4609,4.4472,4.4609,74332.5986
2005-01-21 10:30:00,13.02,13.03,13.01,13.03,78373.7447954935,4.4609,4.4643,4.4575,4.4643,78373.7448
2005-01-21 10:40:00,13.03,13.05,13.02,13.04,86700.95518001469,4.4643,4.4712,4.4609,4.4678,86700.9552
2005-01-21 10:50:00,13.03,13.07,13.03,13.06,112539.79916727896,4.4643,4.478,4.4643,4.4746,112539.7992
2005-01-21 11:00:00,13.06,13.07,13.03,13.03,54861.621356845455,4.4746,4.478,4.4643,4.4643,54861.6214
2005-01-21 11:10:00,13.03,13.05,13.02,13.05,70413.9113397012,4.4643,4.4712,4.4609,4.4712,70413.9113
2005-01-21 11:20:00,13.05,13.07,13.04,13.04,40533.921136419296,4.4712,4.478,4.4678,4.4678,40533.9211
2005-01-21 11:30:00,13.04,13.06,13.02,13.06,69679.15748224345,4.4678,4.4746,4.4609,4.4746,69679.1575
2005-01-21 11:40:00,13.06,13.07,13.04,13.05,59637.52143032084,4.4746,4.478,4.4678,4.4712,59637.5214
2005-01-21 11:50:00,13.04,13.06,13.03,13.03,38574.57751653196,4.4678,4.4746,4.4643,4.4643,38574.5775
2005-01-21 12:00:00,13.04,13.05,12.99,13.0,53269.65466568699,4.4678,4.4712,4.4506,4.4541,53269.6547
2005-01-21 12:10:00,13.01,13.01,12.98,12.99,45799.65711486652,4.4575,4.4575,4.4472,4.4506,45799.6571
2005-01-21 12:20:00,12.99,13.02,12.98,13.02,29757.53122703894,4.4506,4.4609,4.4472,4.4609,29757.5312
2005-01-21 12:30:00,13.01,13.02,13.01,13.01,36615.23389664462,4.4575,4.4609,4.4575,4.4575,36615.2339
2005-01-21 12:40:00,13.02,13.04,13.01,13.04,53147.19568944403,4.4609,4.4678,4.4575,4.4678,53147.1957
2005-01-21 12:50:00,13.03,13.05,13.03,13.05,45432.28018613764,4.4643,4.4712,4.4643,4.4712,45432.2802
2005-01-21 13:00:00,13.04,13.06,13.04,13.04,80333.08841538084,4.4678,4.4746,4.4678,4.4678,80333.0884
2005-01-21 13:10:00,13.04,13.1,13.04,13.07,240631.8883174137,4.4678,4.4883,4.4678,4.478,240631.8883
2005-01-21 13:20:00,13.07,13.08,13.05,13.06,40656.38011266226,4.478,4.4815,4.4712,4.4746,40656.3801
2005-01-21 13:30:00,13.07,13.08,13.02,13.02,75557.18834190545,4.478,4.4815,4.4609,4.4609,75557.1883
2005-01-21 13:40:00,13.02,13.05,12.97,13.02,72740.63188831741,4.4609,4.4712,4.4438,4.4609,72740.6319
2005-01-21 13:50:00,13.02,13.04,13.01,13.02,78741.12172422238,4.4609,4.4678,4.4575,4.4609,78741.1217
2005-01-21 14:00:00,13.03,13.04,13.02,13.03,49350.96742591231,4.4643,4.4678,4.4609,4.4643,49350.9674
2005-01-21 14:10:00,13.03,13.03,13.01,13.02,105314.7195689444,4.4643,4.4643,4.4575,4.4609,105314.7196
2005-01-21 14:20:00,13.02,13.03,13.0,13.0,95518.00146950773,4.4609,4.4643,4.4541,4.4541,95518.0015
2005-01-21 14:30:00,13.01,13.01,12.98,12.98,62698.9958363948,4.4575,4.4575,4.4472,4.4472,62698.9958
2005-01-21 14:40:00,12.98,12.99,12.98,12.98,53759.490570658825,4.4472,4.4506,4.4472,4.4472,53759.4906
2005-01-21 14:50:00,12.98,12.98,12.92,12.94,49718.3443546412,4.4472,4.4472,4.4266,4.4335,49718.3444
2005-01-21 15:00:00,12.94,13.0,12.94,12.98,55963.75214303208,4.4335,4.4541,4.4335,4.4472,55963.7521
2005-01-21 15:10:00,12.98,12.98,12.9,12.95,56331.12907176096,4.4472,4.4472,4.4198,4.4369,56331.1291
2005-01-21 15:20:00,12.95,12.99,12.95,12.96,48861.13152094048,4.4369,4.4506,4.4369,4.4403,48861.1315
2005-01-21 15:30:00,12.97,12.98,12.95,12.98,39186.87239774675,4.4438,4.4472,4.4369,4.4472,39186.8724
2005-01-21 15:40:00,12.97,12.98,12.94,12.95,67964.73181484202,4.4438,4.4472,4.4335,4.4369,67964.7318
2005-01-21 15:50:00,12.94,12.98,12.94,12.98,141929.95346558903,4.4335,4.4472,4.4335,4.4472,141929.9535
2005-01-24 09:30:00,13.0,13.06,13.0,13.04,87680.62698995836,4.4541,4.4746,4.4541,4.4678,87680.627
2005-01-24 09:40:00,13.04,13.16,13.03,13.13,96987.5091844232,4.4678,4.5089,4.4643,4.4986,96987.5092
2005-01-24 09:50:00,13.12,13.13,13.07,13.07,65760.47024246877,4.4952,4.4986,4.478,4.478,65760.4702
2005-01-24 10:00:00,13.07,13.1,13.03,13.07,62454.07788390889,4.478,4.4883,4.4643,4.478,62454.0779
2005-01-24 10:10:00,13.08,13.12,13.07,13.11,83272.10384521185,4.4815,4.4952,4.478,4.4917,83272.1038
2005-01-24 10:20:00,13.11,13.11,13.03,13.04,35268.185157972075,4.4917,4.4917,4.4643,4.4678,35268.1852
2005-01-24 10:30:00,13.03,13.06,13.02,13.02,88170.4628949302,4.4643,4.4746,4.4609,4.4609,88170.4629
2005-01-24 10:40:00,13.04,13.04,12.98,12.98,35635.56208670095,4.4678,4.4678,4.4472,4.4472,35635.5621
2005-01-24 10:50:00,13.0,13.03,12.98,12.99,122948.81214793044,4.4541,4.4643,4.4472,4.4506,122948.8121
2005-01-24 11:00:00,12.99,13.02,12.98,12.98,42370.80578006368,4.4506,4.4609,4.4472,4.4472,42370.8058
2005-01-24 11:10:00,12.98,13.03,12.98,13.03,50698.016164584864,4.4472,4.4643,4.4472,4.4643,50698.0162
2005-01-24 11:20:00,13.03,13.07,13.03,13.06,293534.16605437174,4.4643,4.478,4.4643,4.4746,293534.1661
2005-01-24 11:30:00,13.05,13.1,13.05,13.09,127112.41734019102,4.4712,4.4883,4.4712,4.4849,127112.4173
2005-01-24 11:40:00,13.09,13.1,13.02,13.05,73842.76267450403,4.4849,4.4883,4.4609,4.4712,73842.7627
2005-01-24 11:50:00,13.04,13.07,13.04,13.05,20205.731080088168,4.4678,4.478,4.4678,4.4712,20205.7311
2005-01-24 12:00:00,13.04,13.07,13.02,13.02,33676.21846681362,4.4678,4.478,4.4609,4.4609,33676.2185
2005-01-24 12:10:00,13.02,13.02,12.98,12.99,38207.20058780308,4.4609,4.4609,4.4472,4.4506,38207.2006
2005-01-24 12:20:00,12.98,13.0,12.98,12.98,25226.54910604947,4.4472,4.4541,4.4472,4.4472,25226.5491
2005-01-24 12:30:00,12.99,13.01,12.98,13.0,18858.682341415624,4.4506,4.4575,4.4472,4.4541,18858.6823
2005-01-24 12:40:00,13.0,13.02,12.98,12.99,33431.3005143277,4.4541,4.4609,4.4472,4.4506,33431.3005
2005-01-24 12:50:00,12.99,13.02,12.98,13.01,41758.51089884888,4.4506,4.4609,4.4472,4.4575,41758.5109
2005-01-24 13:00:00,13.02,13.05,13.02,13.02,24491.79524859172,4.4609,4.4712,4.4609,4.4609,24491.7952
2005-01-24 13:10:00,13.03,13.03,13.01,13.01,30737.20303698261,4.4643,4.4643,4.4575,4.4575,30737.203
2005-01-24 13:20:00,13.02,13.05,13.02,13.02,35390.64413421504,4.4609,4.4712,4.4609,4.4609,35390.6441
2005-01-24 13:30:00,13.02,13.03,13.01,13.02,25349.008082292432,4.4609,4.4643,4.4575,4.4609,25349.0081
2005-01-24 13:40:00,13.02,13.02,12.99,13.0,20940.48493754592,4.4609,4.4609,4.4506,4.4541,20940.4849
2005-01-24 13:50:00,13.0,13.02,12.98,12.99,47881.45971099681,4.4541,4.4609,4.4472,4.4506,47881.4597
2005-01-24 14:00:00,13.0,13.02,13.0,13.0,12245.89762429586,4.4541,4.4609,4.4541,4.4541,12245.8976
2005-01-24 14:10:00,13.0,13.01,12.98,12.98,92701.44501591966,4.4541,4.4575,4.4472,4.4472,92701.445
2005-01-24 14:20:00,12.98,12.98,12.94,12.97,17511.63360274308,4.4472,4.4472,4.4335,4.4438,17511.6336
2005-01-24 14:30:00,12.97,12.98,12.93,12.95,42983.10066127847,4.4438,4.4472,4.4301,4.4369,42983.1007
2005-01-24 14:40:00,12.95,12.96,12.94,12.96,42493.26475630664,4.4369,4.4403,4.4335,4.4403,42493.2648
2005-01-24 14:50:00,12.95,12.97,12.93,12.95,59392.60347783492,4.4369,4.4438,4.4301,4.4369,59392.6035
2005-01-24 15:00:00,12.95,12.97,12.93,12.93,46411.95199608131,4.4369,4.4438,4.4301,4.4301,46411.952
2005-01-24 15:10:00,12.93,12.96,12.92,12.93,58290.47269164829,4.4301,4.4403,4.4266,4.4301,58290.4727
2005-01-24 15:20:00,12.93,12.94,12.91,12.92,24001.959343619885,4.4301,4.4335,4.4232,4.4266,24001.9593
2005-01-24 15:30:00,12.93,12.94,12.9,12.93,91354.39627724711,4.4301,4.4335,4.4198,4.4301,91354.3963
2005-01-24 15:40:00,12.93,12.94,12.89,12.89,54984.08033308841,4.4301,4.4335,4.4164,4.4164,54984.0803
2005-01-24 15:50:00,12.89,12.91,12.89,12.9,90374.72446730344,4.4164,4.4232,4.4164,4.4198,90374.7245
2005-01-25 09:30:00,12.91,13.02,12.91,13.0,61474.40607396522,4.4232,4.4609,4.4232,4.4541,61474.4061
2005-01-25 09:40:00,13.0,13.03,12.96,13.0,130173.891746265,4.4541,4.4643,4.4403,4.4541,130173.8917
2005-01-25 09:50:00,13.0,13.02,12.96,12.96,65148.175361253976,4.4541,4.4609,4.4403,4.4403,65148.1754
2005-01-25 10:00:00,12.96,12.96,12.9,12.92,66740.14205241244,4.4403,4.4403,4.4198,4.4266,66740.1421
2005-01-25 10:10:00,12.9,12.94,12.9,12.93,27430.810678422728,4.4198,4.4335,4.4198,4.4301,27430.8107
2005-01-25 10:20:00,12.94,12.95,12.9,12.93,76781.77810433504,4.4335,4.4369,4.4198,4.4301,76781.7781
2005-01-25 10:30:00,12.93,12.95,12.92,12.92,35758.02106294391,4.4301,4.4369,4.4266,4.4266,35758.0211
2005-01-25 10:40:00,12.93,12.94,12.9,12.9,55473.91623806024,4.4301,4.4335,4.4198,4.4198,55473.9162
2005-01-25 10:50:00,12.9,12.9,12.86,12.88,83761.93975018368,4.4198,4.4198,4.4061,4.4129,83761.9398
2005-01-25 11:00:00,12.87,12.88,12.84,12.85,98701.93485182464,4.4095,4.4129,4.3992,4.4027,98701.9349
2005-01-25 11:10:00,12.86,12.87,12.84,12.85,42615.7237325496,4.4061,4.4095,4.3992,4.4027,42615.7237
2005-01-25 11:20:00,12.85,12.85,12.82,12.85,89762.42958608865,4.4027,4.4027,4.3924,4.4027,89762.4296
2005-01-25 11:30:00,12.84,12.85,12.83,12.83,60249.81631153563,4.3992,4.4027,4.3958,4.3958,60249.8163
2005-01-25 11:40:00,12.83,12.83,12.82,12.82,40778.83908890522,4.3958,4.3958,4.3924,4.3924,40778.8391
2005-01-25 11:50:00,12.82,12.82,12.78,12.82,347538.5745775165,4.3924,4.3924,4.3787,4.3924,347538.5746
2005-01-25 12:00:00,12.82,12.82,12.77,12.78,110213.07861866274,4.3924,4.3924,4.3753,4.3787,110213.0786
2005-01-25 12:10:00,12.77,12.78,12.71,12.74,140705.36370315944,4.3753,4.3787,4.3547,4.365,140705.3637
2005-01-25 12:20:00,12.74,12.74,12.71,12.74,54861.621356845455,4.365,4.365,4.3547,4.365,54861.6214
2005-01-25 12:30:00,12.74,12.76,12.71,12.72,65638.0112662258,4.365,4.3718,4.3547,4.3581,65638.0113
2005-01-25 12:40:00,12.72,12.75,12.72,12.75,51555.22899828557,4.3581,4.3684,4.3581,4.3684,51555.229
2005-01-25 12:50:00,12.74,12.75,12.72,12.73,58045.55473916238,4.365,4.3684,4.3581,4.3615,58045.5547
2005-01-25 13:00:00,12.72,12.76,12.71,12.75,69556.69850600048,4.3581,4.3718,4.3547,4.3684,69556.6985
2005-01-25 13:10:00,12.75,12.77,12.74,12.75,36615.23389664462,4.3684,4.3753,4.365,4.3684,36615.2339
2005-01-25 13:20:00,12.75,12.77,12.74,12.76,32084.25177565516,4.3684,4.3753,4.365,4.3718,32084.2518
2005-01-25 13:30:00,12.75,12.76,12.73,12.76,39309.33137398971,4.3684,4.3718,4.3615,4.3718,39309.3314
2005-01-25 13:40:00,12.75,12.77,12.73,12.75,103845.2118540289,4.3684,4.3753,4.3615,4.3684,103845.2119
2005-01-25 13:50:00,12.74,12.8,12.74,12.8,95762.91942199362,4.365,4.3855,4.365,4.3855,95762.9194
2005-01-25 14:00:00,12.79,12.84,12.78,12.82,83272.10384521185,4.3821,4.3992,4.3787,4.3924,83272.1038
2005-01-25 14:10:00,12.82,12.85,12.8,12.84,59882.43938280676,4.3924,4.4027,4.3855,4.3992,59882.4394
2005-01-25 14:20:00,12.84,12.85,12.81,12.83,47759.000734753856,4.3992,4.4027,4.389,4.3958,47759.0007
2005-01-25 14:30:00,12.82,12.83,12.8,12.82,40289.00318393338,4.3924,4.3958,4.3855,4.3924,40289.0032
2005-01-25 14:40:00,12.82,12.86,12.81,12.86,170830.27185892724,4.3924,4.4061,4.389,4.4061,170830.2719
2005-01-25 14:50:00,12.87,12.88,12.85,12.88,35758.02106294391,4.4095,4.4129,4.4027,4.4129,35758.0211
2005-01-25 15:00:00,12.88,12.91,12.88,12.89,50575.5571883419,4.4129,4.4232,4.4129,4.4164,50575.5572
2005-01-25 15:10:00,12.89,12.94,12.89,12.89,52902.27773695812,4.4164,4.4335,4.4164,4.4164,52902.2777
2005-01-25 15:20:00,12.89,12.89,12.86,12.86,43962.77247122214,4.4164,4.4164,4.4061,4.4061,43962.7725
2005-01-25 15:30:00,12.86,12.89,12.85,12.85,70903.74724467302,4.4061,4.4164,4.4027,4.4027,70903.7472
2005-01-25 15:40:00,12.85,12.86,12.82,12.86,211731.56992407545,4.4027,4.4061,4.3924,4.4061,211731.5699
2005-01-25 15:50:00,12.86,12.86,12.83,12.85,142664.70732304678,4.4061,4.4061,4.3958,4.4027,142664.7073
2005-01-26 09:30:00,12.85,12.93,12.82,12.89,50942.93411707078,4.4027,4.4301,4.3924,4.4164,50942.9341
2005-01-26 09:40:00,12.93,12.94,12.92,12.93,30492.28508449669,4.4301,4.4335,4.4266,4.4301,30492.2851
2005-01-26 09:50:00,12.92,12.93,12.9,12.91,33553.75949057066,4.4266,4.4301,4.4198,4.4232,33553.7595
2005-01-26 10:00:00,12.92,12.93,12.87,12.93,38329.65956404605,4.4266,4.4301,4.4095,4.4301,38329.6596
2005-01-26 10:10:00,12.93,12.93,12.86,12.88,13470.487386725446,4.4301,4.4301,4.4061,4.4129,13470.4874
2005-01-26 10:20:00,12.88,12.91,12.86,12.9,78006.36786676463,4.4129,4.4232,4.4061,4.4198,78006.3679
2005-01-26 10:30:00,12.9,12.94,12.9,12.91,90987.01934851824,4.4198,4.4335,4.4198,4.4232,90987.0193
2005-01-26 10:40:00,12.92,12.93,12.88,12.92,52412.44183198628,4.4266,4.4301,4.4129,4.4266,52412.4418
2005-01-26 10:50:00,12.92,12.94,12.91,12.93,47759.000734753856,4.4266,4.4335,4.4232,4.4301,47759.0007
2005-01-26 11:00:00,12.93,12.94,12.92,12.94,41146.21601763409,4.4301,4.4335,4.4266,4.4335,41146.216
2005-01-26 11:10:00,12.94,12.95,12.93,12.93,38697.03649277492,4.4335,4.4369,4.4301,4.4301,38697.0365
2005-01-26 11:20:00,12.93,12.94,12.9,12.9,87680.62698995836,4.4301,4.4335,4.4198,4.4198,87680.627
2005-01-26 11:30:00,12.9,12.94,12.89,12.94,62943.91378888072,4.4198,4.4335,4.4164,4.4335,62943.9138
2005-01-26 11:40:00,12.93,12.93,12.91,12.92,51432.77002204261,4.4301,4.4301,4.4232,4.4266,51432.77
2005-01-26 11:50:00,12.93,12.93,12.9,12.93,75679.64731814842,4.4301,4.4301,4.4198,4.4301,75679.6473
2005-01-26 12:00:00,12.93,12.93,12.91,12.93,53147.19568944403,4.4301,4.4301,4.4232,4.4301,53147.1957
2005-01-26 12:10:00,12.93,12.93,12.92,12.92,89150.13470487387,4.4301,4.4301,4.4266,4.4266,89150.1347
2005-01-26 12:20:00,12.92,12.93,12.9,12.92,17021.797697771246,4.4266,4.4301,4.4198,4.4266,17021.7977
2005-01-26 12:30:00,12.92,12.93,12.91,12.92,27920.64658339456,4.4266,4.4301,4.4232,4.4266,27920.6466
2005-01-26 12:40:00,12.92,12.96,12.91,12.96,48003.91868723977,4.4266,4.4403,4.4232,4.4403,48003.9187
2005-01-26 12:50:00,12.96,12.98,12.94,12.98,11633.602743081066,4.4403,4.4472,4.4335,4.4472,11633.6027
2005-01-26 13:00:00,12.98,13.04,12.98,13.03,72005.87803085966,4.4472,4.4678,4.4472,4.4643,72005.878
2005-01-26 13:10:00,13.02,13.05,13.02,13.03,48126.37766348273,4.4609,4.4712,4.4609,4.4643,48126.3777
2005-01-26 13:20:00,13.02,13.04,12.99,12.99,23267.205486162133,4.4609,4.4678,4.4506,4.4506,23267.2055
2005-01-26 13:30:00,12.99,13.01,12.98,13.01,24736.71320107764,4.4506,4.4575,4.4472,4.4575,24736.7132
2005-01-26 13:40:00,13.0,13.01,12.98,12.98,45554.7391623806,4.4541,4.4575,4.4472,4.4472,45554.7392
2005-01-26 13:50:00,12.98,13.01,12.98,12.99,27308.351702179767,4.4472,4.4575,4.4472,4.4506,27308.3517
2005-01-26 14:00:00,13.01,13.02,13.0,13.01,64903.257408768055,4.4575,4.4609,4.4541,4.4575,64903.2574
2005-01-26 14:10:00,13.01,13.04,13.0,13.0,100538.819495469,4.4575,4.4678,4.4541,4.4541,100538.8195
2005-01-26 14:20:00,13.0,13.03,12.99,13.02,35023.26720548616,4.4541,4.4643,4.4506,4.4609,35023.2672
2005-01-26 14:30:00,13.02,13.02,12.98,12.99,70536.37031594415,4.4609,4.4609,4.4472,4.4506,70536.3703
2005-01-26 14:40:00,12.99,13.0,12.97,13.0,126500.12245897624,4.4506,4.4541,4.4438,4.4541,126500.1225
2005-01-26 14:50:00,12.99,12.99,12.97,12.98,36615.23389664462,4.4506,4.4506,4.4438,4.4472,36615.2339
2005-01-26 15:00:00,12.98,12.98,12.94,12.94,36002.93901542983,4.4472,4.4472,4.4335,4.4335,36002.939
2005-01-26 15:10:00,12.95,12.97,12.93,12.95,40411.462160176336,4.4369,4.4438,4.4301,4.4369,40411.4622
2005-01-26 15:20:00,12.95,13.0,12.95,12.96,89762.42958608865,4.4369,4.4541,4.4369,4.4403,89762.4296
2005-01-26 15:30:00,12.95,12.98,12.93,12.98,111315.20940484936,4.4369,4.4472,4.4301,4.4472,111315.2094
2005-01-26 15:40:00,12.98,12.98,12.93,12.94,62209.15993142297,4.4472,4.4472,4.4301,4.4335,62209.1599
2005-01-26 15:50:00,12.94,13.0,12.93,12.98,147195.68944403622,4.4335,4.4541,4.4301,4.4472,147195.6894
2005-01-27 09:30:00,12.98,13.23,12.9,13.23,267450.4041146216,4.4472,4.5329,4.4198,4.5329,267450.4041
2005-01-27 09:40:00,13.23,13.34,13.21,13.25,305290.2277736958,4.5329,4.5705,4.526,4.5397,305290.2278
2005-01-27 09:50:00,13.25,13.31,13.25,13.28,214303.20842517755,4.5397,4.5603,4.5397,4.55,214303.2084
2005-01-27 10:00:00,13.27,13.38,13.27,13.37,465466.5686994856,4.5466,4.5842,4.5466,4.5808,465466.5687
2005-01-27 10:10:00,13.35,13.45,12.57,13.45,244550.5755571884,4.574,4.6082,4.3067,4.6082,244550.5756
2005-01-27 10:20:00,13.45,13.47,13.38,13.43,315821.6997305902,4.6082,4.6151,4.5842,4.6014,315821.6997
2005-01-27 10:30:00,13.42,13.68,13.42,13.65,417340.1910360029,4.598,4.687,4.598,4.6768,417340.191
2005-01-27 10:40:00,13.65,13.76,13.6,13.62,527430.8106784227,4.6768,4.7144,4.6596,4.6665,527430.8107
2005-01-27 10:50:00,13.62,13.8,13.61,13.78,522532.4516287043,4.6665,4.7281,4.6631,4.7213,522532.4516
2005-01-27 11:00:00,13.78,13.81,13.68,13.72,872397.7467548371,4.7213,4.7316,4.687,4.7007,872397.7468
2005-01-27 11:10:00,13.72,13.73,13.68,13.68,361253.9799167279,4.7007,4.7042,4.687,4.687,361253.9799
2005-01-27 11:20:00,13.68,13.68,13.6,13.6,421136.4192995346,4.687,4.687,4.6596,4.6596,421136.4193
2005-01-27 11:30:00,13.6,13.6,13.56,13.57,351824.63874602003,4.6596,4.6596,4.6459,4.6493,351824.6387
2005-01-27 11:40:00,13.56,13.6,13.47,13.54,249938.7705118785,4.6459,4.6596,4.6151,4.6391,249938.7705
2005-01-27 11:50:00,13.54,13.6,13.49,13.6,283125.1530737203,4.6391,4.6596,4.6219,4.6596,283125.1531
2005-01-27 12:00:00,13.6,13.6,13.51,13.6,58168.01371540534,4.6596,4.6596,4.6288,4.6596,58168.0137
2005-01-27 12:10:00,13.6,13.64,13.59,13.6,186260.10286554004,4.6596,4.6733,4.6562,4.6596,186260.1029
2005-01-27 12:20:00,13.6,13.65,13.6,13.63,158094.53832965955,4.6596,4.6768,4.6596,4.6699,158094.5383
2005-01-27 12:30:00,13.62,13.65,13.58,13.58,127847.17119764876,4.6665,4.6768,4.6528,4.6528,127847.1712
2005-01-27 12:40:00,13.56,13.57,13.51,13.52,204996.3262307127,4.6459,4.6493,4.6288,4.6322,204996.3262
2005-01-27 12:50:00,13.53,13.57,13.52,13.55,92946.36296840558,4.6356,4.6493,4.6322,4.6425,92946.363
2005-01-27 13:00:00,13.54,13.56,13.53,13.54,179157.48224344844,4.6391,4.6459,4.6356,4.6391,179157.4822
2005-01-27 13:10:00,13.55,13.56,13.48,13.49,163605.19226059268,4.6425,4.6459,4.6185,4.6219,163605.1923
2005-01-27 13:20:00,13.49,13.51,13.48,13.48,85231.44746509919,4.6219,4.6288,4.6185,4.6185,85231.4475
2005-01-27 13:30:00,13.48,13.51,13.47,13.51,123438.64805290228,4.6185,4.6288,4.6151,4.6288,123438.6481
2005-01-27 13:40:00,13.51,13.52,13.47,13.47,101885.86823414156,4.6288,4.6322,4.6151,4.6151,101885.8682
2005-01-27 13:50:00,13.47,13.55,13.45,13.51,211731.56992407545,4.6151,4.6425,4.6082,4.6288,211731.5699
2005-01-27 14:00:00,13.51,13.56,13.51,13.55,140460.4457506735,4.6288,4.6459,4.6288,4.6425,140460.4458
2005-01-27 14:10:00,13.54,13.56,13.49,13.54,223855.0085721283,4.6391,4.6459,4.6219,4.6391,223855.0086
2005-01-27 14:20:00,13.53,13.56,13.52,13.56,136786.67646338476,4.6356,4.6459,4.6322,4.6459,136786.6765
2005-01-27 14:30:00,13.56,13.56,13.54,13.55,114621.60176340926,4.6459,4.6459,4.6391,4.6425,114621.6018
2005-01-27 14:40:00,13.55,13.55,13.51,13.52,41513.592946362965,4.6425,4.6425,4.6288,4.6322,41513.5929
2005-01-27 14:50:00,13.52,13.54,13.51,13.51,308596.62013225566,4.6322,4.6391,4.6288,4.6288,308596.6201
2005-01-27 15:00:00,13.52,13.52,13.49,13.5,77394.07298554984,4.6322,4.6322,4.6219,4.6254,77394.073
2005-01-27 15:10:00,13.5,13.55,13.49,13.54,163360.27430810675,4.6254,4.6425,4.6219,4.6391,163360.2743
2005-01-27 15:20:00,13.53,13.6,13.53,13.56,259123.1937301004,4.6356,4.6596,4.6356,4.6459,259123.1937
2005-01-27 15:30:00,13.56,13.64,13.54,13.63,256551.55522899827,4.6459,4.6733,4.6391,4.6699,256551.5552
2005-01-27 15:40:00,13.63,13.68,13.59,13.6,270634.33749693853,4.6699,4.687,4.6562,4.6596,270634.3375
2005-01-27 15:50:00,13.6,13.62,13.59,13.6,273450.89395052654,4.6596,4.6665,4.6562,4.6596,273450.894
2005-01-28 09:30:00,13.64,13.64,13.31,13.36,205853.5390644134,4.6733,4.6733,4.5603,4.5774,205853.5391
2005-01-28 09:40:00,13.38,13.51,13.38,13.46,122458.9762429586,4.5842,4.6288,4.5842,4.6117,122458.9762
2005-01-28 09:50:00,13.47,13.48,13.42,13.43,110702.91452363458,4.6151,4.6185,4.598,4.6014,110702.9145
2005-01-28 10:00:00,13.42,13.43,13.38,13.41,119397.50183688464,4.598,4.6014,4.5842,4.5945,119397.5018
2005-01-28 10:10:00,13.42,13.44,13.36,13.38,97722.26304188096,4.598,4.6048,4.5774,4.5842,97722.263
2005-01-28 10:20:00,13.37,13.42,13.34,13.39,103967.67083027185,4.5808,4.598,4.5705,4.5877,103967.6708
2005-01-28 10:30:00,13.39,13.42,13.38,13.39,85476.3654175851,4.5877,4.598,4.5842,4.5877,85476.3654
2005-01-28 10:40:00,13.39,13.39,13.34,13.34,76659.31912809209,4.5877,4.5877,4.5705,4.5705,76659.3191
2005-01-28 10:50:00,13.34,13.37,13.32,13.36,89395.05265735977,4.5705,4.5808,4.5637,4.5774,89395.0527
2005-01-28 11:00:00,13.36,13.38,13.34,13.38,119397.50183688464,4.5774,4.5842,4.5705,4.5842,119397.5018
2005-01-28 11:10:00,13.38,13.42,13.33,13.36,113029.6350722508,4.5842,4.598,4.5671,4.5774,113029.6351
2005-01-28 11:20:00,13.35,13.37,13.3,13.32,86211.11927504286,4.574,4.5808,4.5568,4.5637,86211.1193
2005-01-28 11:30:00,13.31,13.37,13.31,13.37,97967.18099436688,4.5603,4.5808,4.5603,4.5808,97967.181
2005-01-28 11:40:00,13.36,13.38,13.34,13.37,88048.00391868723,4.5774,4.5842,4.5705,4.5808,88048.0039
2005-01-28 11:50:00,13.38,13.4,13.38,13.39,40289.00318393338,4.5842,4.5911,4.5842,4.5877,40289.0032
2005-01-28 12:00:00,13.4,13.45,13.39,13.44,48616.213568454565,4.5911,4.6082,4.5877,4.6048,48616.2136
2005-01-28 12:10:00,13.44,13.51,13.41,13.42,44819.98530492285,4.6048,4.6288,4.5945,4.598,44819.9853
2005-01-28 12:20:00,13.42,13.47,13.42,13.44,40044.08523144746,4.598,4.6151,4.598,4.6048,40044.0852
2005-01-28 12:30:00,13.46,13.51,13.45,13.48,45554.7391623806,4.6117,4.6288,4.6082,4.6185,45554.7392
2005-01-28 12:40:00,13.47,13.56,13.47,13.56,61229.4881214793,4.6151,4.6459,4.6151,4.6459,61229.4881
2005-01-28 12:50:00,13.56,13.64,13.55,13.56,117683.07616948322,4.6459,4.6733,4.6425,4.6459,117683.0762
2005-01-28 13:00:00,13.56,13.56,13.53,13.55,69556.69850600048,4.6459,4.6459,4.6356,4.6425,69556.6985
2005-01-28 13:10:00,13.55,13.57,13.53,13.55,49350.96742591231,4.6425,4.6493,4.6356,4.6425,49350.9674
2005-01-28 13:20:00,13.55,13.55,13.51,13.52,56820.9649767328,4.6425,4.6425,4.6288,4.6322,56820.965
2005-01-28 13:30:00,13.52,13.53,13.5,13.52,31961.7927994122,4.6322,4.6356,4.6254,4.6322,31961.7928
2005-01-28 13:40:00,13.51,13.54,13.5,13.54,58168.01371540534,4.6288,4.6391,4.6254,4.6391,58168.0137
2005-01-28 13:50:00,13.52,13.55,13.51,13.53,33553.75949057066,4.6322,4.6425,4.6288,4.6356,33553.7595
2005-01-28 14:00:00,13.54,13.57,13.54,13.56,34778.34925300024,4.6391,4.6493,4.6391,4.6459,34778.3493
2005-01-28 14:10:00,13.56,13.57,13.51,13.52,52289.98285574332,4.6459,4.6493,4.6288,4.6322,52289.9829
2005-01-28 14:20:00,13.52,13.56,13.51,13.53,50085.72128337007,4.6322,4.6459,4.6288,4.6356,50085.7213
2005-01-28 14:30:00,13.54,13.54,13.51,13.51,32084.25177565516,4.6391,4.6391,4.6288,4.6288,32084.2518
2005-01-28 14:40:00,13.52,13.53,13.51,13.51,50942.93411707078,4.6322,4.6356,4.6288,4.6288,50942.9341
2005-01-28 14:50:00,13.51,13.51,13.47,13.5,57433.25985794758,4.6288,4.6288,4.6151,4.6254,57433.2599
2005-01-28 15:00:00,13.5,13.51,13.45,13.47,114621.60176340926,4.6254,4.6288,4.6082,4.6151,114621.6018
2005-01-28 15:10:00,13.47,13.49,13.46,13.49,62209.15993142297,4.6151,4.6219,4.6117,4.6219,62209.1599
2005-01-28 15:20:00,13.49,13.51,13.47,13.51,73842.76267450403,4.6219,4.6288,4.6151,4.6288,73842.7627
2005-01-28 15:30:00,13.51,13.53,13.5,13.52,194464.85427381823,4.6288,4.6356,4.6254,4.6322,194464.8543
2005-01-28 15:40:00,13.52,13.6,13.52,13.6,368846.4364437913,4.6322,4.6596,4.6322,4.6596,368846.4364
2005-01-28 15:50:00,13.6,13.67,13.6,13.64,421626.25520450645,4.6596,4.6836,4.6596,4.6733,421626.2552
2005-01-31 09:30:00,13.69,13.8,13.57,13.78,308351.7021797697,4.6905,4.7281,4.6493,4.7213,308351.7022
2005-01-31 09:40:00,13.78,13.83,13.77,13.8,118662.74797942687,4.7213,4.7384,4.7179,4.7281,118662.748
2005-01-31 09:50:00,13.8,13.85,13.8,13.83,161278.47171197648,4.7281,4.7453,4.7281,4.7384,161278.4717
2005-01-31 10:00:00,13.83,13.83,13.78,13.79,161768.30761694832,4.7384,4.7384,4.7213,4.7247,161768.3076
2005-01-31 10:10:00,13.78,13.83,13.75,13.75,228630.9086456037,4.7213,4.7384,4.711,4.711,228630.9086
2005-01-31 10:20:00,13.75,13.76,13.73,13.73,100048.98359049716,4.711,4.7144,4.7042,4.7042,100048.9836
2005-01-31 10:30:00,13.73,13.74,13.72,13.74,96252.75532696546,4.7042,4.7076,4.7007,4.7076,96252.7553
2005-01-31 10:40:00,13.72,13.73,13.67,13.7,399093.80357580207,4.7007,4.7042,4.6836,4.6939,399093.8036
2005-01-31 10:50:00,13.7,13.73,13.69,13.71,576659.319128092,4.6939,4.7042,4.6905,4.6973,576659.3191
2005-01-31 11:00:00,13.72,13.72,13.69,13.69,47514.082782267935,4.7007,4.7007,4.6905,4.6905,47514.0828
2005-01-31 11:10:00,13.69,13.75,13.68,13.74,211731.56992407545,4.6905,4.711,4.687,4.7076,211731.5699
2005-01-31 11:20:00,13.73,13.77,13.64,13.75,85108.98848885622,4.7042,4.7179,4.6733,4.711,85108.9885
2005-01-31 11:30:00,13.75,13.76,13.74,13.75,65270.63433749694,4.711,4.7144,4.7076,4.711,65270.6343
2005-01-31 11:40:00,13.72,13.75,13.71,13.72,122703.89419544452,4.7007,4.711,4.6973,4.7007,122703.8942
2005-01-31 11:50:00,13.72,13.75,13.71,13.74,89517.51163360274,4.7007,4.711,4.6973,4.7076,89517.5116
2005-01-31 12:00:00,13.74,13.78,13.74,13.75,103845.2118540289,4.7076,4.7213,4.7076,4.711,103845.2119
2005-01-31 12:10:00,13.74,13.76,13.74,13.75,101273.57335292676,4.7076,4.7144,4.7076,4.711,101273.5734
2005-01-31 12:20:00,13.74,13.78,13.74,13.77,87925.54494244428,4.7076,4.7213,4.7076,4.7179,87925.5449
2005-01-31 12:30:00,13.77,13.78,13.72,13.74,136296.84055841292,4.7179,4.7213,4.7007,4.7076,136296.8406
2005-01-31 12:40:00,13.75,13.75,13.67,13.67,110457.99657114866,4.711,4.711,4.6836,4.6836,110457.9966
2005-01-31 12:50:00,13.7,13.78,13.67,13.76,146460.93558657847,4.6939,4.7213,4.6836,4.7144,146460.9356
2005-01-31 13:00:00,13.76,13.76,13.74,13.76,84374.23463139847,4.7144,4.7144,4.7076,4.7144,84374.2346
2005-01-31 13:10:00,13.75,13.76,13.72,13.74,145726.18172912073,4.711,4.7144,4.7007,4.7076,145726.1817
2005-01-31 13:20:00,13.74,13.76,13.74,13.74,145236.3458241489,4.7076,4.7144,4.7076,4.7076,145236.3458
2005-01-31 13:30:00,13.74,13.8,13.74,13.8,103232.9169728141,4.7076,4.7281,4.7076,4.7281,103232.917
2005-01-31 13:40:00,13.8,13.8,13.74,13.77,101763.4092578986,4.7281,4.7281,4.7076,4.7179,101763.4093
2005-01-31 13:50:00,13.77,13.78,13.75,13.76,67719.81386235611,4.7179,4.7213,4.711,4.7144,67719.8139
2005-01-31 14:00:00,13.75,13.81,13.74,13.81,108253.7349987754,4.711,4.7316,4.7076,4.7316,108253.735
2005-01-31 14:10:00,13.82,13.83,13.76,13.8,418564.7807984325,4.735,4.7384,4.7144,4.7281,418564.7808
2005-01-31 14:20:00,13.8,13.83,13.78,13.79,264511.3886847906,4.7281,4.7384,4.7213,4.7247,264511.3887
2005-01-31 14:30:00,13.79,13.87,13.79,13.86,221283.37007102612,4.7247,4.7521,4.7247,4.7487,221283.3701
2005-01-31 14:40:00,13.86,13.88,13.86,13.88,277369.5811903012,4.7487,4.7556,4.7487,4.7556,277369.5812
2005-01-31 14:50:00,13.87,13.88,13.79,13.81,505878.030859662,4.7521,4.7556,4.7247,4.7316,505878.0309
2005-01-31 15:00:00,13.78,13.82,13.76,13.79,229488.1214793044,4.7213,4.735,4.7144,4.7247,229488.1215
2005-01-31 15:10:00,13.79,13.79,13.73,13.73,143154.5432280186,4.7247,4.7247,4.7042,4.7042,143154.5432
2005-01-31 15:20:00,13.74,13.78,13.74,13.75,88537.83982365907,4.7076,4.7213,4.7076,4.711,88537.8398
2005-01-31 15:30:00,13.75,13.75,13.7,13.75,474650.9919177076,4.711,4.711,4.6939,4.711,474650.9919
2005-01-31 15:40:00,13.74,13.77,13.7,13.74,123071.2711241734,4.7076,4.7179,4.6939,4.7076,123071.2711
2005-01-31 15:50:00,13.74,13.75,13.72,13.72,412074.4550575557,4.7076,4.711,4.7007,4.7007,412074.4551
2005-02-01 09:30:00,13.83,13.83,13.73,13.78,132623.07127112415,4.7384,4.7384,4.7042,4.7213,132623.0713
2005-02-01 09:40:00,13.78,13.84,13.77,13.83,93436.1988733774,4.7213,4.7419,4.7179,4.7384,93436.1989
2005-02-01 09:50:00,13.83,13.83,13.77,13.77,43350.477590007344,4.7384,4.7384,4.7179,4.7179,43350.4776
2005-02-01 10:00:00,13.78,13.78,13.73,13.74,71638.50110213079,4.7213,4.7213,4.7042,4.7076,71638.5011
2005-02-01 10:10:00,13.75,13.83,13.74,13.83,149155.03306392356,4.711,4.7384,4.7076,4.7384,149155.0331
2005-02-01 10:20:00,13.82,13.82,13.78,13.8,42615.7237325496,4.735,4.735,4.7213,4.7281,42615.7237
2005-02-01 10:30:00,13.81,13.83,13.81,13.83,43472.936566250304,4.7316,4.7384,4.7316,4.7384,43472.9366
2005-02-01 10:40:00,13.83,13.87,13.81,13.86,76414.40117560617,4.7384,4.7521,4.7316,4.7487,76414.4012
2005-02-01 10:50:00,13.87,13.88,13.86,13.88,90252.26549106048,4.7521,4.7556,4.7487,4.7556,90252.2655
2005-02-01 11:00:00,13.87,13.93,13.87,13.93,173401.91036002935,4.7521,4.7727,4.7521,4.7727,173401.9104
2005-02-01 11:10:00,13.92,13.96,13.89,13.89,70536.37031594415,4.7693,4.783,4.759,4.759,70536.3703
2005-02-01 11:20:00,13.89,13.91,13.87,13.88,80700.46534410972,4.759,4.7658,4.7521,4.7556,80700.4653
2005-02-01 11:30:00,13.89,13.91,13.87,13.89,63556.20867009551,4.759,4.7658,4.7521,4.759,63556.2087
2005-02-01 11:40:00,13.89,13.92,13.89,13.91,41513.592946362965,4.759,4.7693,4.759,4.7658,41513.5929
2005-02-01 11:50:00,13.91,13.91,13.89,13.89,68209.64976732794,4.7658,4.7658,4.759,4.759,68209.6498
2005-02-01 12:00:00,13.89,13.91,13.88,13.88,56453.58804800391,4.759,4.7658,4.7556,4.7556,56453.588
2005-02-01 12:10:00,13.88,13.88,13.85,13.87,41880.96987509184,4.7556,4.7556,4.7453,4.7521,41880.9699
2005-02-01 12:20:00,13.87,13.89,13.87,13.88,41636.051922605926,4.7521,4.759,4.7521,4.7556,41636.0519
2005-02-01 12:30:00,13.87,13.88,13.84,13.86,37349.98775410237,4.7521,4.7556,4.7419,4.7487,37349.9878
2005-02-01 12:40:00,13.86,13.86,13.8,13.82,47881.45971099681,4.7487,4.7487,4.7281,4.735,47881.4597
2005-02-01 12:50:00,13.82,13.82,13.79,13.79,26818.51579720793,4.735,4.735,4.7247,4.7247,26818.5158
2005-02-01 13:00:00,13.8,13.82,13.79,13.8,39431.790350232666,4.7281,4.735,4.7247,4.7281,39431.7904
2005-02-01 13:10:00,13.8,13.81,13.78,13.8,170095.5180014695,4.7281,4.7316,4.7213,4.7281,170095.518
2005-02-01 13:20:00,13.8,13.83,13.78,13.83,63678.66764633847,4.7281,4.7384,4.7213,4.7384,63678.6676
2005-02-01 13:30:00,13.83,13.83,13.78,13.78,28532.94146460936,4.7384,4.7384,4.7213,4.7213,28532.9415
2005-02-01 13:40:00,13.78,13.79,13.76,13.77,49718.3443546412,4.7213,4.7247,4.7144,4.7179,49718.3444
2005-02-01 13:50:00,13.76,13.78,13.74,13.77,24614.25422483468,4.7144,4.7213,4.7076,4.7179,24614.2542
2005-02-01 14:00:00,13.78,13.8,13.76,13.79,60494.73426402155,4.7213,4.7281,4.7144,4.7247,60494.7343
2005-02-01 14:10:00,13.79,13.8,13.78,13.79,30982.120989468527,4.7247,4.7281,4.7213,4.7247,30982.121
2005-02-01 14:20:00,13.8,13.8,13.75,13.75,125275.53269654664,4.7281,4.7281,4.711,4.711,125275.5327
2005-02-01 14:30:00,13.74,13.78,13.72,13.78,106906.68626010286,4.7076,4.7213,4.7007,4.7213,106906.6863
2005-02-01 14:40:00,13.78,13.78,13.75,13.78,57555.71883419054,4.7213,4.7213,4.711,4.7213,57555.7188
2005-02-01 14:50:00,13.77,13.78,13.74,13.77,76047.02424687729,4.7179,4.7213,4.7076,4.7179,76047.0242
2005-02-01 15:00:00,13.77,13.78,13.75,13.78,94048.4937545922,4.7179,4.7213,4.711,4.7213,94048.4938
2005-02-01 15:10:00,13.78,13.81,13.78,13.81,44085.2314474651,4.7213,4.7316,4.7213,4.7316,44085.2314
2005-02-01 15:20:00,13.81,13.83,13.78,13.78,57555.71883419054,4.7316,4.7384,4.7213,4.7213,57555.7188
2005-02-01 15:30:00,13.78,13.82,13.77,13.82,113397.01200097968,4.7213,4.735,4.7179,4.735,113397.012
2005-02-01 15:40:00,13.82,13.88,13.81,13.87,101396.03232916971,4.735,4.7556,4.7316,4.7521,101396.0323
2005-02-01 15:50:00,13.87,13.88,13.83,13.86,300269.4097477345,4.7521,4.7556,4.7384,4.7487,300269.4097
2005-02-02 09:30:00,13.99,14.09,13.96,14.05,618662.7479794269,4.7932,4.8275,4.783,4.8138,618662.748
2005-02-02 09:40:00,14.05,14.09,14.02,14.06,260102.8655400441,4.8138,4.8275,4.8035,4.8172,260102.8655
2005-02-02 09:50:00,14.06,14.09,14.05,14.09,273450.89395052654,4.8172,4.8275,4.8138,4.8275,273450.894
2005-02-02 10:00:00,14.09,14.16,14.08,14.14,196669.1158461915,4.8275,4.8515,4.8241,4.8446,196669.1158
2005-02-02 10:10:00,14.14,14.21,14.13,14.21,328067.59735488606,4.8446,4.8686,4.8412,4.8686,328067.5974
2005-02-02 10:20:00,14.2,14.22,14.18,14.18,138623.56110702915,4.8652,4.872,4.8583,4.8583,138623.5611
2005-02-02 10:30:00,14.18,14.24,14.18,14.23,162992.8973793779,4.8583,4.8789,4.8583,4.8755,162992.8974
2005-02-02 10:40:00,14.23,14.34,14.23,14.28,448812.1479304433,4.8755,4.9132,4.8755,4.8926,448812.1479
2005-02-02 10:50:00,14.29,14.33,14.28,14.33,157727.16140093066,4.896,4.9097,4.8926,4.9097,157727.1614
2005-02-02 11:00:00,14.32,14.36,14.31,14.31,263286.798922361,4.9063,4.92,4.9029,4.9029,263286.7989
2005-02-02 11:10:00,14.31,14.4,14.31,14.4,283002.6940974773,4.9029,4.9337,4.9029,4.9337,283002.6941
2005-02-02 11:20:00,14.39,14.42,14.39,14.4,502816.556453588,4.9303,4.9406,4.9303,4.9337,502816.5565
2005-02-02 11:30:00,14.41,14.41,14.37,14.37,195934.36198873376,4.9371,4.9371,4.9234,4.9234,195934.362
2005-02-02 11:40:00,14.38,14.39,14.36,14.37,103355.37594905704,4.9269,4.9303,4.92,4.9234,103355.3759
2005-02-02 11:50:00,14.37,14.39,14.36,14.38,138868.47905951506,4.9234,4.9303,4.92,4.9269,138868.4791
2005-02-02 12:00:00,14.38,14.4,14.37,14.39,242591.231937301,4.9269,4.9337,4.9234,4.9303,242591.2319
2005-02-02 12:10:00,14.39,14.4,14.32,14.32,138011.26622581435,4.9303,4.9337,4.9063,4.9063,138011.2662
2005-02-02 12:20:00,14.34,14.38,14.31,14.37,119397.50183688464,4.9132,4.9269,4.9029,4.9234,119397.5018
2005-02-02 12:30:00,14.37,14.39,14.36,14.37,137276.51236835658,4.9234,4.9303,4.92,4.9234,137276.5124
2005-02-02 12:40:00,14.37,14.37,14.35,14.35,53147.19568944403,4.9234,4.9234,4.9166,4.9166,53147.1957
2005-02-02 12:50:00,14.36,14.37,14.35,14.36,59759.9804065638,4.92,4.9234,4.9166,4.92,59759.9804
2005-02-02 13:00:00,14.35,14.36,14.3,14.33,93803.5758021063,4.9166,4.92,4.8995,4.9097,93803.5758
2005-02-02 13:10:00,14.31,14.33,14.31,14.32,49350.96742591231,4.9029,4.9097,4.9029,4.9063,49350.9674
2005-02-02 13:20:00,14.32,14.33,14.29,14.31,149522.40999265245,4.9063,4.9097,4.896,4.9029,149522.41
2005-02-02 13:30:00,14.31,14.32,14.29,14.31,42860.64168503551,4.9029,4.9063,4.896,4.9029,42860.6417
2005-02-02 13:40:00,14.32,14.33,14.31,14.33,49718.3443546412,4.9063,4.9097,4.9029,4.9097,49718.3444
2005-02-02 13:50:00,14.32,14.33,14.32,14.33,16654.42076904237,4.9063,4.9097,4.9063,4.9097,16654.4208
2005-02-02 14:00:00,14.33,14.33,14.31,14.33,44207.69042370805,4.9097,4.9097,4.9029,4.9097,44207.6904
2005-02-02 14:10:00,14.33,14.35,14.32,14.32,66005.38819495469,4.9097,4.9166,4.9063,4.9063,66005.3882
2005-02-02 14:20:00,14.32,14.36,14.32,14.36,198873.3774185648,4.9063,4.92,4.9063,4.92,198873.3774
2005-02-02 14:30:00,14.36,14.37,14.34,14.34,118172.91207445505,4.92,4.9234,4.9132,4.9132,118172.9121
2005-02-02 14:40:00,14.35,14.36,14.34,14.35,146950.77149155032,4.9166,4.92,4.9132,4.9166,146950.7715
2005-02-02 14:50:00,14.36,14.36,14.35,14.35,44085.2314474651,4.92,4.92,4.9166,4.9166,44085.2314
2005-02-02 15:00:00,14.35,14.36,14.31,14.31,187974.52853294145,4.9166,4.92,4.9029,4.9029,187974.5285
2005-02-02 15:10:00,14.31,14.31,14.27,14.27,125397.9916727896,4.9029,4.9029,4.8892,4.8892,125397.9917
2005-02-02 15:20:00,14.27,14.29,14.27,14.29,163972.56918932157,4.8892,4.896,4.8892,4.896,163972.5692
2005-02-02 15:30:00,14.29,14.29,14.24,14.25,282512.8581925055,4.896,4.896,4.8789,4.8823,282512.8582
2005-02-02 15:40:00,14.26,14.29,14.25,14.29,371295.6159686505,4.8858,4.896,4.8823,4.896,371295.616
2005-02-02 15:50:00,14.29,14.32,14.28,14.32,441587.0683321087,4.896,4.9063,4.8926,4.9063,441587.0683
2005-02-03 09:30:00,14.37,14.42,14.33,14.36,159564.04604457505,4.9234,4.9406,4.9097,4.92,159564.046
2005-02-03 09:40:00,14.36,14.36,14.34,14.36,146460.93558657847,4.92,4.92,4.9132,4.92,146460.9356
2005-02-03 09:50:00,14.36,14.45,14.34,14.4,147685.52534900806,4.92,4.9509,4.9132,4.9337,147685.5253
2005-02-03 10:00:00,14.4,14.4,14.37,14.37,86945.87313250061,4.9337,4.9337,4.9234,4.9234,86945.8731
2005-02-03 10:10:00,14.37,14.39,14.36,14.38,104212.58878275775,4.9234,4.9303,4.92,4.9269,104212.5888
2005-02-03 10:20:00,14.39,14.4,14.36,14.37,63678.66764633847,4.9303,4.9337,4.92,4.9234,63678.6676
2005-02-03 10:30:00,14.37,14.37,14.27,14.27,171075.18981141318,4.9234,4.9234,4.8892,4.8892,171075.1898
2005-02-03 10:40:00,14.27,14.29,14.25,14.26,117560.61719324024,4.8892,4.896,4.8823,4.8858,117560.6172
2005-02-03 10:50:00,14.26,14.27,14.18,14.24,107641.4401175606,4.8858,4.8892,4.8583,4.8789,107641.4401
2005-02-03 11:00:00,14.23,14.26,14.21,14.22,80578.00636786676,4.8755,4.8858,4.8686,4.872,80578.0064
2005-02-03 11:10:00,14.23,14.23,14.19,14.23,58902.767572863086,4.8755,4.8755,4.8618,4.8755,58902.7676
2005-02-03 11:20:00,14.23,14.3,14.23,14.3,82659.80896399706,4.8755,4.8995,4.8755,4.8995,82659.809
2005-02-03 11:30:00,14.29,14.31,14.28,14.3,42860.64168503551,4.896,4.9029,4.8926,4.8995,42860.6417
2005-02-03 11:40:00,14.31,14.31,14.28,14.29,56820.9649767328,4.9029,4.9029,4.8926,4.896,56820.965
2005-02-03 11:50:00,14.29,14.33,14.28,14.33,50820.47514082782,4.896,4.9097,4.8926,4.9097,50820.4751
2005-02-03 12:00:00,14.33,14.35,14.31,14.32,96497.67327945138,4.9097,4.9166,4.9029,4.9063,96497.6733
2005-02-03 12:10:00,14.32,14.36,14.32,14.35,30982.120989468527,4.9063,4.92,4.9063,4.9166,30982.121
2005-02-03 12:20:00,14.35,14.36,14.34,14.35,75679.64731814842,4.9166,4.92,4.9132,4.9166,75679.6473
2005-02-03 12:30:00,14.34,14.36,14.33,14.36,56576.04702424687,4.9132,4.92,4.9097,4.92,56576.047
2005-02-03 12:40:00,14.36,14.45,14.36,14.41,248224.34484447708,4.92,4.9509,4.92,4.9371,248224.3448
2005-02-03 12:50:00,14.41,14.41,14.36,14.37,141317.65858437424,4.9371,4.9371,4.92,4.9234,141317.6586
2005-02-03 13:00:00,14.36,14.42,14.36,14.41,102375.70413911338,4.92,4.9406,4.92,4.9371,102375.7041
2005-02-03 13:10:00,14.42,14.43,14.37,14.37,110213.07861866274,4.9406,4.944,4.9234,4.9234,110213.0786
2005-02-03 13:20:00,14.37,14.38,14.36,14.36,53759.490570658825,4.9234,4.9269,4.92,4.92,53759.4906
2005-02-03 13:30:00,14.36,14.37,14.34,14.36,46289.49301983835,4.92,4.9234,4.9132,4.92,46289.493
2005-02-03 13:40:00,14.36,14.39,14.36,14.36,52289.98285574332,4.92,4.9303,4.92,4.92,52289.9829
2005-02-03 13:50:00,14.36,14.39,14.36,14.38,41023.75704139113,4.92,4.9303,4.92,4.9269,41023.757
2005-02-03 14:00:00,14.37,14.4,14.36,14.37,107029.14523634582,4.9234,4.9337,4.92,4.9234,107029.1452
2005-02-03 14:10:00,14.37,14.39,14.37,14.39,93558.65784962036,4.9234,4.9303,4.9234,4.9303,93558.6578
2005-02-03 14:20:00,14.39,14.4,14.36,14.37,36982.6108253735,4.9303,4.9337,4.92,4.9234,36982.6108
2005-02-03 14:30:00,14.38,14.38,14.36,14.36,34533.43130051433,4.9269,4.9269,4.92,4.92,34533.4313
2005-02-03 14:40:00,14.36,14.38,14.36,14.38,52289.98285574332,4.92,4.9269,4.92,4.9269,52289.9829
2005-02-03 14:50:00,14.37,14.38,14.37,14.37,38084.74161156012,4.9234,4.9269,4.9234,4.9234,38084.7416
2005-02-03 15:00:00,14.38,14.38,14.35,14.36,77394.07298554984,4.9269,4.9269,4.9166,4.92,77394.073
2005-02-03 15:10:00,14.36,14.38,14.34,14.37,93068.82194464852,4.92,4.9269,4.9132,4.9234,93068.8219
2005-02-03 15:20:00,14.37,14.37,14.35,14.37,110213.07861866274,4.9234,4.9234,4.9166,4.9234,110213.0786
2005-02-03 15:30:00,14.37,14.38,14.36,14.37,103110.45799657116,4.9234,4.9269,4.92,4.9234,103110.458
2005-02-03 15:40:00,14.38,14.39,14.36,14.37,168503.55131031104,4.9269,4.9303,4.92,4.9234,168503.5513
2005-02-03 15:50:00,14.38,14.39,14.36,14.37,171442.56674014204,4.9269,4.9303,4.92,4.9234,171442.5667
2005-02-04 09:30:00,14.31,14.41,14.31,14.4,90864.56037227529,4.9029,4.9371,4.9029,4.9337,90864.5604
2005-02-04 09:40:00,14.4,14.49,14.38,14.45,87558.1680137154,4.9337,4.9646,4.9269,4.9509,87558.168
2005-02-04 09:50:00,14.45,14.49,14.4,14.45,128337.0071026206,4.9509,4.9646,4.9337,4.9509,128337.0071
2005-02-04 10:00:00,14.45,14.48,14.38,14.4,127357.33529267694,4.9509,4.9611,4.9269,4.9337,127357.3353
2005-02-04 10:10:00,14.41,14.44,14.36,14.38,54371.78545187362,4.9371,4.9474,4.92,4.9269,54371.7855
2005-02-04 10:20:00,14.39,14.43,14.33,14.34,89517.51163360274,4.9303,4.944,4.9097,4.9132,89517.5116
2005-02-04 10:30:00,14.35,14.4,14.35,14.35,88537.83982365907,4.9166,4.9337,4.9166,4.9166,88537.8398
2005-02-04 10:40:00,14.35,14.38,14.32,14.36,88048.00391868723,4.9166,4.9269,4.9063,4.92,88048.0039
2005-02-04 10:50:00,14.36,14.37,14.34,14.36,69556.69850600048,4.92,4.9234,4.9132,4.92,69556.6985
2005-02-04 11:00:00,14.36,14.36,14.34,14.35,214548.12637766343,4.92,4.92,4.9132,4.9166,214548.1264
2005-02-04 11:10:00,14.35,14.36,14.31,14.31,146583.39456282146,4.9166,4.92,4.9029,4.9029,146583.3946
2005-02-04 11:20:00,14.31,14.32,14.3,14.31,54861.621356845455,4.9029,4.9063,4.8995,4.9029,54861.6214
2005-02-04 11:30:00,14.31,14.31,14.3,14.3,158461.91525838844,4.9029,4.9029,4.8995,4.8995,158461.9153
2005-02-04 11:40:00,14.3,14.3,14.25,14.27,150379.62282635315,4.8995,4.8995,4.8823,4.8892,150379.6228
2005-02-04 11:50:00,14.27,14.27,14.25,14.25,94538.32965956404,4.8892,4.8892,4.8823,4.8823,94538.3297
2005-02-04 12:00:00,14.26,14.27,14.25,14.26,44819.98530492285,4.8858,4.8892,4.8823,4.8858,44819.9853
2005-02-04 12:10:00,14.26,14.34,14.26,14.34,97599.804065638,4.8858,4.9132,4.8858,4.9132,97599.8041
2005-02-04 12:20:00,14.34,14.36,14.33,14.36,147440.60739652216,4.9132,4.92,4.9097,4.92,147440.6074
2005-02-04 12:30:00,14.36,14.41,14.36,14.41,125642.90962527553,4.92,4.9371,4.92,4.9371,125642.9096
2005-02-04 12:40:00,14.4,14.44,14.4,14.43,70168.99338721528,4.9337,4.9474,4.9337,4.944,70168.9934
2005-02-04 12:50:00,14.43,14.44,14.41,14.43,59147.68552534901,4.944,4.9474,4.9371,4.944,59147.6855
2005-02-04 13:00:00,14.43,14.45,14.41,14.41,138746.0200832721,4.944,4.9509,4.9371,4.9371,138746.0201
2005-02-04 13:10:00,14.41,14.43,14.4,14.4,26573.59784472201,4.9371,4.944,4.9337,4.9337,26573.5978
2005-02-04 13:20:00,14.41,14.42,14.4,14.4,68577.02669605681,4.9371,4.9406,4.9337,4.9337,68577.0267
2005-02-04 13:30:00,14.4,14.4,14.39,14.4,32696.546656869945,4.9337,4.9337,4.9303,4.9337,32696.5467
2005-02-04 13:40:00,14.4,14.4,14.38,14.38,27920.64658339456,4.9337,4.9337,4.9269,4.9269,27920.6466
2005-02-04 13:50:00,14.39,14.4,14.39,14.4,34410.972324271366,4.9303,4.9337,4.9303,4.9337,34410.9723
2005-02-04 14:00:00,14.39,14.4,14.37,14.4,141562.57653686014,4.9303,4.9337,4.9234,4.9337,141562.5765
2005-02-04 14:10:00,14.4,14.4,14.39,14.4,65882.92921871172,4.9337,4.9337,4.9303,4.9337,65882.9292
2005-02-04 14:20:00,14.4,14.4,14.39,14.4,141807.49448934605,4.9337,4.9337,4.9303,4.9337,141807.4945
2005-02-04 14:30:00,14.4,14.4,14.39,14.4,46656.869948567226,4.9337,4.9337,4.9303,4.9337,46656.8699
2005-02-04 14:40:00,14.4,14.4,14.4,14.4,51310.31104579965,4.9337,4.9337,4.9337,4.9337,51310.311
2005-02-04 14:50:00,14.4,14.41,14.4,14.4,46901.78790105315,4.9337,4.9371,4.9337,4.9337,46901.7879
2005-02-04 15:00:00,14.4,14.41,14.4,14.41,128092.08915013468,4.9337,4.9371,4.9337,4.9371,128092.0892
2005-02-04 15:10:00,14.41,14.41,14.4,14.41,77394.07298554984,4.9371,4.9371,4.9337,4.9371,77394.073
2005-02-04 15:20:00,14.41,14.42,14.4,14.41,122458.9762429586,4.9371,4.9406,4.9337,4.9371,122458.9762
2005-02-04 15:30:00,14.41,14.42,14.4,14.41,80210.62943913788,4.9371,4.9406,4.9337,4.9371,80210.6294
2005-02-04 15:40:00,14.41,14.43,14.4,14.42,121969.14033798676,4.9371,4.944,4.9337,4.9406,121969.1403
2005-02-04 15:50:00,14.42,14.43,14.4,14.4,118907.6659319128,4.9406,4.944,4.9337,4.9337,118907.6659
2005-02-07 09:30:00,14.45,14.5,14.38,14.39,201567.4748959099,4.9509,4.968,4.9269,4.9303,201567.4749
2005-02-07 09:40:00,14.4,14.4,14.31,14.34,150134.70487386725,4.9337,4.9337,4.9029,4.9132,150134.7049
2005-02-07 09:50:00,14.34,14.4,14.34,14.38,84129.31667891255,4.9132,4.9337,4.9132,4.9269,84129.3167
2005-02-07 10:00:00,14.37,14.38,14.36,14.36,39431.790350232666,4.9234,4.9269,4.92,4.92,39431.7904
2005-02-07 10:10:00,14.36,14.36,14.3,14.32,89272.59368111682,4.92,4.92,4.8995,4.9063,89272.5937
2005-02-07 10:20:00,14.32,14.35,14.3,14.31,52534.90080822924,4.9063,4.9166,4.8995,4.9029,52534.9008
2005-02-07 10:30:00,14.31,14.32,14.27,14.29,100661.27847171196,4.9029,4.9063,4.8892,4.896,100661.2785
2005-02-07 10:40:00,14.3,14.31,14.28,14.29,49595.88537839824,4.8995,4.9029,4.8926,4.896,49595.8854
2005-02-07 10:50:00,14.28,14.28,14.26,14.26,86211.11927504286,4.8926,4.8926,4.8858,4.8858,86211.1193
2005-02-07 11:00:00,14.26,14.27,14.25,14.26,49718.3443546412,4.8858,4.8892,4.8823,4.8858,49718.3444
2005-02-07 11:10:00,14.26,14.27,14.24,14.24,44452.60837619397,4.8858,4.8892,4.8789,4.8789,44452.6084
2005-02-07 11:20:00,14.24,14.24,14.18,14.18,59270.14450159196,4.8789,4.8789,4.8583,4.8583,59270.1445
2005-02-07 11:30:00,14.18,14.21,14.17,14.18,98212.0989468528,4.8583,4.8686,4.8549,4.8583,98212.0989
2005-02-07 11:40:00,14.18,14.18,14.13,14.14,121234.386480529,4.8583,4.8583,4.8412,4.8446,121234.3865
2005-02-07 11:50:00,14.15,14.16,14.14,14.14,39064.41342150379,4.8481,4.8515,4.8446,4.8446,39064.4134
2005-02-07 12:00:00,14.14,14.14,14.1,14.11,52167.52387950036,4.8446,4.8446,4.8309,4.8344,52167.5239
2005-02-07 12:10:00,14.12,14.13,14.09,14.09,44085.2314474651,4.8378,4.8412,4.8275,4.8275,44085.2314
2005-02-07 12:20:00,14.09,14.1,14.09,14.1,36002.93901542983,4.8275,4.8309,4.8275,4.8309,36002.939
2005-02-07 12:30:00,14.1,14.11,14.09,14.1,28532.94146460936,4.8309,4.8344,4.8275,4.8309,28532.9415
2005-02-07 12:40:00,14.09,14.1,14.09,14.09,39309.33137398971,4.8275,4.8309,4.8275,4.8275,39309.3314
2005-02-07 12:50:00,14.09,14.09,14.08,14.08,50453.09821209894,4.8275,4.8275,4.8241,4.8241,50453.0982
2005-02-07 13:00:00,14.08,14.09,14.08,14.09,93681.11682586333,4.8241,4.8275,4.8241,4.8275,93681.1168
2005-02-07 13:10:00,14.09,14.09,14.08,14.09,39799.16727896155,4.8275,4.8275,4.8241,4.8275,39799.1673
2005-02-07 13:20:00,14.09,14.1,14.08,14.09,47759.000734753856,4.8275,4.8309,4.8241,4.8275,47759.0007
2005-02-07 13:30:00,14.09,14.09,14.08,14.08,30369.82610825373,4.8275,4.8275,4.8241,4.8241,30369.8261
2005-02-07 13:40:00,14.08,14.09,14.05,14.08,59025.226549106046,4.8241,4.8275,4.8138,4.8241,59025.2265
2005-02-07 13:50:00,14.07,14.09,14.06,14.09,64168.50355131031,4.8207,4.8275,4.8172,4.8275,64168.5036
2005-02-07 14:00:00,14.09,14.09,14.02,14.02,155400.44085231447,4.8275,4.8275,4.8035,4.8035,155400.4409
2005-02-07 14:10:00,14.02,14.05,14.0,14.03,117683.07616948322,4.8035,4.8138,4.7967,4.807,117683.0762
2005-02-07 14:20:00,14.02,14.03,14.0,14.0,92701.44501591966,4.8035,4.807,4.7967,4.7967,92701.445
2005-02-07 14:30:00,14.0,14.02,14.0,14.0,69679.15748224345,4.7967,4.8035,4.7967,4.7967,69679.1575
2005-02-07 14:40:00,14.0,14.03,14.0,14.0,79475.87558168013,4.7967,4.807,4.7967,4.7967,79475.8756
2005-02-07 14:50:00,14.0,14.05,14.0,14.05,69679.15748224345,4.7967,4.8138,4.7967,4.8138,69679.1575
2005-02-07 15:00:00,14.05,14.05,14.02,14.05,142542.2483468038,4.8138,4.8138,4.8035,4.8138,142542.2483
2005-02-07 15:10:00,14.05,14.09,14.04,14.06,90007.34753857457,4.8138,4.8275,4.8104,4.8172,90007.3475
2005-02-07 15:20:00,14.05,14.09,14.01,14.09,84864.07053637032,4.8138,4.8275,4.8001,4.8275,84864.0705
2005-02-07 15:30:00,14.08,14.08,14.04,14.07,97599.804065638,4.8241,4.8241,4.8104,4.8207,97599.8041
2005-02-07 15:40:00,14.04,14.09,14.03,14.09,203771.7364682831,4.8104,4.8275,4.807,4.8275,203771.7365
2005-02-07 15:50:00,14.1,14.13,14.05,14.07,233651.726671565,4.8309,4.8412,4.8138,4.8207,233651.7267
2005-02-08 09:30:00,14.05,14.05,13.96,14.03,93926.03477834925,4.8138,4.8138,4.783,4.807,93926.0348
2005-02-08 09:40:00,14.02,14.05,13.98,14.03,52534.90080822924,4.8035,4.8138,4.7898,4.807,52534.9008
2005-02-08 09:50:00,14.02,14.08,14.02,14.08,48861.13152094048,4.8035,4.8241,4.8035,4.8241,48861.1315
2005-02-08 10:00:00,14.07,14.13,14.06,14.11,57310.80088170463,4.8207,4.8412,4.8172,4.8344,57310.8009
2005-02-08 10:10:00,14.11,14.14,14.1,14.13,66740.14205241244,4.8344,4.8446,4.8309,4.8412,66740.1421
2005-02-08 10:20:00,14.13,14.23,14.11,14.23,130663.72765123684,4.8412,4.8755,4.8344,4.8755,130663.7277
2005-02-08 10:30:00,14.23,14.3,14.22,14.26,97232.42713690911,4.8755,4.8995,4.872,4.8858,97232.4271
2005-02-08 10:40:00,14.27,14.28,14.25,14.27,48616.213568454565,4.8892,4.8926,4.8823,4.8892,48616.2136
2005-02-08 10:50:00,14.27,14.28,14.19,14.2,75557.18834190545,4.8892,4.8926,4.8618,4.8652,75557.1883
2005-02-08 11:00:00,14.18,14.19,14.16,14.18,57188.34190546167,4.8583,4.8618,4.8515,4.8583,57188.3419
2005-02-08 11:10:00,14.18,14.21,14.17,14.2,47881.45971099681,4.8583,4.8686,4.8549,4.8652,47881.4597
2005-02-08 11:20:00,14.19,14.22,14.18,14.18,45432.28018613764,4.8618,4.872,4.8583,4.8583,45432.2802
2005-02-08 11:30:00,14.19,14.19,14.14,14.14,70781.28826843007,4.8618,4.8618,4.8446,4.8446,70781.2883
2005-02-08 11:40:00,14.15,14.15,14.09,14.09,70168.99338721528,4.8481,4.8481,4.8275,4.8275,70168.9934
2005-02-08 11:50:00,14.09,14.09,14.07,14.09,42738.18270879255,4.8275,4.8275,4.8207,4.8275,42738.1827
2005-02-08 12:00:00,14.09,14.09,14.05,14.08,42615.7237325496,4.8275,4.8275,4.8138,4.8241,42615.7237
2005-02-08 12:10:00,14.07,14.09,14.04,14.05,33676.21846681362,4.8207,4.8275,4.8104,4.8138,33676.2185
2005-02-08 12:20:00,14.05,14.09,14.04,14.09,37349.98775410237,4.8138,4.8275,4.8104,4.8275,37349.9878
2005-02-08 12:30:00,14.1,14.11,14.09,14.09,25961.302963507223,4.8309,4.8344,4.8275,4.8275,25961.303
2005-02-08 12:40:00,14.09,14.16,14.09,14.14,50330.63923585598,4.8275,4.8515,4.8275,4.8446,50330.6392
2005-02-08 12:50:00,14.14,14.14,14.09,14.12,72495.71393583149,4.8446,4.8446,4.8275,4.8378,72495.7139
2005-02-08 13:00:00,14.1,14.12,14.09,14.1,30002.449179524858,4.8309,4.8378,4.8275,4.8309,30002.4492
2005-02-08 13:10:00,14.09,14.1,14.05,14.07,45064.90325740876,4.8275,4.8309,4.8138,4.8207,45064.9033
2005-02-08 13:20:00,14.07,14.07,14.04,14.04,57678.1778104335,4.8207,4.8207,4.8104,4.8104,57678.1778
2005-02-08 13:30:00,14.05,14.05,14.01,14.05,43228.01861376438,4.8138,4.8138,4.8001,4.8138,43228.0186
2005-02-08 13:40:00,14.05,14.05,14.02,14.03,54004.408523144746,4.8138,4.8138,4.8035,4.807,54004.4085
2005-02-08 13:50:00,14.03,14.04,14.0,14.01,36492.77492040167,4.807,4.8104,4.7967,4.8001,36492.7749
2005-02-08 14:00:00,14.02,14.02,14.0,14.0,39064.41342150379,4.8035,4.8035,4.7967,4.7967,39064.4134
2005-02-08 14:10:00,14.0,14.05,14.0,14.04,49718.3443546412,4.7967,4.8138,4.7967,4.8104,49718.3444
2005-02-08 14:20:00,14.04,14.04,14.0,14.01,28288.02351212344,4.8104,4.8104,4.7967,4.8001,28288.0235
2005-02-08 14:30:00,14.0,14.02,13.97,14.02,65638.0112662258,4.7967,4.8035,4.7864,4.8035,65638.0113
2005-02-08 14:40:00,14.03,14.05,14.0,14.05,49718.3443546412,4.807,4.8138,4.7967,4.8138,49718.3444
2005-02-08 14:50:00,14.04,14.05,14.03,14.04,56698.50600048983,4.8104,4.8138,4.807,4.8104,56698.506
2005-02-08 15:00:00,14.05,14.05,14.02,14.05,43962.77247122214,4.8138,4.8138,4.8035,4.8138,43962.7725
2005-02-08 15:10:00,14.05,14.07,14.04,14.04,82904.72691648298,4.8138,4.8207,4.8104,4.8104,82904.7269
2005-02-08 15:20:00,14.04,14.05,13.99,14.0,87435.70903747244,4.8104,4.8138,4.7932,4.7967,87435.709
2005-02-08 15:30:00,13.98,14.05,13.98,14.05,92456.52706343374,4.7898,4.8138,4.7898,4.8138,92456.5271
2005-02-08 15:40:00,14.05,14.06,14.03,14.04,92334.06808719078,4.8138,4.8172,4.807,4.8104,92334.0681
2005-02-08 15:50:00,14.04,14.08,14.04,14.05,201445.01591966688,4.8104,4.8241,4.8104,4.8138,201445.0159
2005-02-09 09:30:00,14.08,14.09,14.01,14.02,60249.81631153563,4.8241,4.8275,4.8001,4.8035,60249.8163
2005-02-09 09:40:00,14.01,14.01,13.94,13.97,71516.04212588782,4.8001,4.8001,4.7761,4.7864,71516.0421
2005-02-09 09:50:00,14.0,14.01,13.96,14.0,42125.88782757776,4.7967,4.8001,4.783,4.7967,42125.8878
2005-02-09 10:00:00,14.0,14.04,14.0,14.02,51065.39309331374,4.7967,4.8104,4.7967,4.8035,51065.3931
2005-02-09 10:10:00,14.02,14.02,13.99,13.99,48126.37766348273,4.8035,4.8035,4.7932,4.7932,48126.3777
2005-02-09 10:20:00,13.98,14.0,13.96,13.97,74822.4344844477,4.7898,4.7967,4.783,4.7864,74822.4345
2005-02-09 10:30:00,13.97,14.05,13.97,14.03,242223.8550085721,4.7864,4.8138,4.7864,4.807,242223.855
2005-02-09 10:40:00,14.03,14.05,13.99,14.04,66862.6010286554,4.807,4.8138,4.7932,4.8104,66862.601
2005-02-09 10:50:00,14.05,14.06,14.04,14.05,155645.35880480037,4.8138,4.8172,4.8104,4.8138,155645.3588
2005-02-09 11:00:00,14.05,14.09,14.05,14.07,86578.49620377173,4.8138,4.8275,4.8138,4.8207,86578.4962
2005-02-09 11:10:00,14.06,14.08,14.04,14.05,82292.43203526818,4.8172,4.8241,4.8104,4.8138,82292.432
2005-02-09 11:20:00,14.05,14.05,14.04,14.05,62454.07788390889,4.8138,4.8138,4.8104,4.8138,62454.0779
2005-02-09 11:30:00,14.05,14.11,14.04,14.11,90129.80651481752,4.8138,4.8344,4.8104,4.8344,90129.8065
2005-02-09 11:40:00,14.1,14.1,14.04,14.04,126255.20450649032,4.8309,4.8309,4.8104,4.8104,126255.2045
2005-02-09 11:50:00,14.04,14.05,14.03,14.04,36492.77492040167,4.8104,4.8138,4.807,4.8104,36492.7749
2005-02-09 12:00:00,14.05,14.05,14.04,14.05,67229.97795738427,4.8138,4.8138,4.8104,4.8138,67229.978
2005-02-09 12:10:00,14.06,14.08,14.05,14.08,16776.87974528533,4.8172,4.8241,4.8138,4.8241,16776.8797
2005-02-09 12:20:00,14.08,14.09,14.06,14.09,76536.86015184912,4.8241,4.8275,4.8172,4.8275,76536.8602
2005-02-09 12:30:00,14.09,14.09,14.05,14.05,54004.408523144746,4.8275,4.8275,4.8138,4.8138,54004.4085
2005-02-09 12:40:00,14.05,14.06,14.05,14.05,23144.746509919176,4.8138,4.8172,4.8138,4.8138,23144.7465
2005-02-09 12:50:00,14.06,14.07,14.04,14.07,76659.31912809209,4.8172,4.8207,4.8104,4.8207,76659.3191
2005-02-09 13:00:00,14.07,14.09,14.06,14.09,26451.13886847905,4.8207,4.8275,4.8172,4.8275,26451.1389
2005-02-09 13:10:00,14.09,14.09,14.07,14.07,38697.03649277492,4.8275,4.8275,4.8207,4.8207,38697.0365
2005-02-09 13:20:00,14.08,14.09,14.05,14.05,47391.62380602498,4.8241,4.8275,4.8138,4.8138,47391.6238
2005-02-09 13:30:00,14.05,14.05,14.0,14.01,39554.24932647563,4.8138,4.8138,4.7967,4.8001,39554.2493
2005-02-09 13:40:00,14.01,14.01,13.98,14.0,35145.726181729115,4.8001,4.8001,4.7898,4.7967,35145.7262
2005-02-09 13:50:00,14.0,14.05,14.0,14.02,29267.695322067106,4.7967,4.8138,4.7967,4.8035,29267.6953
2005-02-09 14:00:00,14.02,14.05,14.01,14.03,68087.19079108498,4.8035,4.8138,4.8001,4.807,68087.1908
2005-02-09 14:10:00,14.03,14.05,13.98,13.99,43595.39554249327,4.807,4.8138,4.7898,4.7932,43595.3955
2005-02-09 14:20:00,13.99,14.03,13.99,14.02,251898.11413176585,4.7932,4.807,4.7932,4.8035,251898.1141
2005-02-09 14:30:00,14.0,14.01,14.0,14.01,129439.13788880724,4.7967,4.8001,4.7967,4.8001,129439.1379
2005-02-09 14:40:00,14.01,14.02,14.0,14.0,80578.00636786676,4.8001,4.8035,4.7967,4.7967,80578.0064
2005-02-09 14:50:00,14.01,14.03,13.98,14.0,51922.60592701445,4.8001,4.807,4.7898,4.7967,51922.6059
2005-02-09 15:00:00,14.0,14.0,13.96,13.98,45187.36223365172,4.7967,4.7967,4.783,4.7898,45187.3622
2005-02-09 15:10:00,13.99,13.99,13.95,13.96,47024.2468772961,4.7932,4.7932,4.7795,4.783,47024.2469
2005-02-09 15:20:00,13.97,14.0,13.94,13.95,45432.28018613764,4.7864,4.7967,4.7761,4.7795,45432.2802
2005-02-09 15:30:00,13.95,13.96,13.91,13.92,232427.1369091354,4.7795,4.783,4.7658,4.7693,232427.1369
2005-02-09 15:40:00,13.92,13.93,13.84,13.91,320107.7638990938,4.7693,4.7727,4.7419,4.7658,320107.7639
2005-02-09 15:50:00,13.91,13.92,13.88,13.91,73720.30369826108,4.7658,4.7693,4.7556,4.7658,73720.3037
2005-02-10 09:30:00,14.04,14.09,14.01,14.07,67842.27283859906,4.8104,4.8275,4.8001,4.8207,67842.2728
2005-02-10 09:40:00,14.08,14.21,14.08,14.09,183810.9233406809,4.8241,4.8686,4.8241,4.8275,183810.9233
2005-02-10 09:50:00,14.09,14.16,14.09,14.12,118417.83002694097,4.8275,4.8515,4.8275,4.8378,118417.83
2005-02-10 10:00:00,14.13,14.16,14.12,14.16,75434.7293656625,4.8412,4.8515,4.8378,4.8515,75434.7294
2005-02-10 10:10:00,14.16,14.18,14.15,14.18,74210.1396032329,4.8515,4.8583,4.8481,4.8583,74210.1396
2005-02-10 10:20:00,14.18,14.24,14.18,14.23,170095.5180014695,4.8583,4.8789,4.8583,4.8755,170095.518
2005-02-10 10:30:00,14.23,14.24,14.2,14.21,127479.7942689199,4.8755,4.8789,4.8652,4.8686,127479.7943
2005-02-10 10:40:00,14.21,14.21,14.14,14.14,54371.78545187362,4.8686,4.8686,4.8446,4.8446,54371.7855
2005-02-10 10:50:00,14.16,14.18,14.15,14.16,82537.3499877541,4.8515,4.8583,4.8481,4.8515,82537.35
2005-02-10 11:00:00,14.16,14.17,14.13,14.16,99804.06563801126,4.8515,4.8549,4.8412,4.8515,99804.0656
2005-02-10 11:10:00,14.17,14.17,14.12,14.14,62209.15993142297,4.8549,4.8549,4.8378,4.8446,62209.1599
2005-02-10 11:20:00,14.14,14.19,14.14,14.19,111437.66838109231,4.8446,4.8618,4.8446,4.8618,111437.6684
2005-02-10 11:30:00,14.19,14.19,14.15,14.15,34043.59539554249,4.8618,4.8618,4.8481,4.8481,34043.5954
2005-02-10 11:40:00,14.15,14.15,14.11,14.14,51800.14695077149,4.8481,4.8481,4.8344,4.8446,51800.147
2005-02-10 11:50:00,14.13,14.17,14.12,14.17,38941.95444526083,4.8412,4.8549,4.8378,4.8549,38941.9544
2005-02-10 12:00:00,14.17,14.22,14.15,14.21,453343.1300514328,4.8549,4.872,4.8481,4.8686,453343.1301
2005-02-10 12:10:00,14.22,14.24,14.21,14.23,110213.07861866274,4.872,4.8789,4.8686,4.8755,110213.0786
2005-02-10 12:20:00,14.23,14.23,14.23,14.23,72863.09086456036,4.8755,4.8755,4.8755,4.8755,72863.0909
2005-02-10 12:30:00,14.23,14.27,14.23,14.25,39064.41342150379,4.8755,4.8892,4.8755,4.8823,39064.4134
2005-02-10 12:40:00,14.25,14.26,14.24,14.26,142787.16629928973,4.8823,4.8858,4.8789,4.8858,142787.1663
2005-02-10 12:50:00,14.25,14.29,14.25,14.29,68699.48567229978,4.8823,4.896,4.8823,4.896,68699.4857
2005-02-10 13:00:00,14.29,14.29,14.25,14.27,106416.85035513104,4.896,4.896,4.8823,4.8892,106416.8504
2005-02-10 13:10:00,14.27,14.36,14.27,14.36,138133.7252020573,4.8892,4.92,4.8892,4.92,138133.7252
2005-02-10 13:20:00,14.36,14.45,14.35,14.41,240999.2652461425,4.92,4.9509,4.9166,4.9371,240999.2652
2005-02-10 13:30:00,14.41,14.49,14.41,14.49,247122.21405829047,4.9371,4.9646,4.9371,4.9646,247122.2141
2005-02-10 13:40:00,14.49,14.52,14.48,14.5,330639.2358559882,4.9646,4.9748,4.9611,4.968,330639.2359
2005-02-10 13:50:00,14.51,14.63,14.5,14.62,363090.86456037225,4.9714,5.0125,4.968,5.0091,363090.8646
2005-02-10 14:00:00,14.62,14.66,14.59,14.62,200465.34410972323,5.0091,5.0228,4.9988,5.0091,200465.3441
2005-02-10 14:10:00,14.62,14.62,14.57,14.58,319128.0920891501,5.0091,5.0091,4.992,4.9954,319128.0921
2005-02-10 14:20:00,14.58,14.6,14.55,14.57,241856.47807984325,4.9954,5.0022,4.9851,4.992,241856.4781
2005-02-10 14:30:00,14.58,14.58,14.5,14.51,119030.12490815576,4.9954,4.9954,4.968,4.9714,119030.1249
2005-02-10 14:40:00,14.51,14.52,14.45,14.49,223365.1726671565,4.9714,4.9748,4.9509,4.9646,223365.1727
2005-02-10 14:50:00,14.49,14.57,14.49,14.57,170707.8128826843,4.9646,4.992,4.9646,4.992,170707.8129
2005-02-10 15:00:00,14.58,14.59,14.54,14.58,166421.74871418075,4.9954,4.9988,4.9817,4.9954,166421.7487
2005-02-10 15:10:00,14.58,14.59,14.57,14.57,118295.371050698,4.9954,4.9988,4.992,4.992,118295.3711
2005-02-10 15:20:00,14.58,14.58,14.57,14.58,153563.55620867008,4.9954,4.9954,4.992,4.9954,153563.5562
2005-02-10 15:30:00,14.57,14.58,14.56,14.58,160176.34092578985,4.992,4.9954,4.9885,4.9954,160176.3409
2005-02-10 15:40:00,14.57,14.58,14.56,14.58,169238.3051677688,4.992,4.9954,4.9885,4.9954,169238.3052
2005-02-10 15:50:00,14.58,14.62,14.58,14.61,225569.4342395297,4.9954,5.0091,4.9954,5.0057,225569.4342
2005-02-11 09:30:00,14.54,14.55,14.48,14.54,147685.52534900806,4.9817,4.9851,4.9611,4.9817,147685.5253
2005-02-11 09:40:00,14.53,14.53,14.36,14.4,79108.49865295125,4.9783,4.9783,4.92,4.9337,79108.4987
2005-02-11 09:50:00,14.41,14.48,14.39,14.4,115111.43766838108,4.9371,4.9611,4.9303,4.9337,115111.4377
2005-02-11 10:00:00,14.4,14.42,14.34,14.36,62331.61890766593,4.9337,4.9406,4.9132,4.92,62331.6189
2005-02-11 10:10:00,14.35,14.38,14.33,14.37,90619.64241978936,4.9166,4.9269,4.9097,4.9234,90619.6424
2005-02-11 10:20:00,14.37,14.45,14.36,14.45,43840.31349497918,4.9234,4.9509,4.92,4.9509,43840.3135
2005-02-11 10:30:00,14.44,14.47,14.41,14.45,77761.44991427871,4.9474,4.9577,4.9371,4.9509,77761.4499
2005-02-11 10:40:00,14.45,14.45,14.37,14.44,77026.69605682096,4.9509,4.9509,4.9234,4.9474,77026.6961
2005-02-11 10:50:00,14.44,14.45,14.36,14.37,51432.77002204261,4.9474,4.9509,4.92,4.9234,51432.77
2005-02-11 11:00:00,14.38,14.49,14.37,14.49,156380.11266225812,4.9269,4.9646,4.9234,4.9646,156380.1127
2005-02-11 11:10:00,14.49,14.58,14.49,14.52,82414.89101151114,4.9646,4.9954,4.9646,4.9748,82414.891
2005-02-11 11:20:00,14.53,14.63,14.52,14.62,74087.68062698995,4.9783,5.0125,4.9748,5.0091,74087.6806
2005-02-11 11:30:00,14.63,14.66,14.59,14.61,81557.67817781043,5.0125,5.0228,4.9988,5.0057,81557.6782
2005-02-11 11:40:00,14.61,14.67,14.58,14.63,92456.52706343374,5.0057,5.0262,4.9954,5.0125,92456.5271
2005-02-11 11:50:00,14.63,14.63,14.55,14.57,81067.84227283859,5.0125,5.0125,4.9851,4.992,81067.8423
2005-02-11 12:00:00,14.58,14.6,14.54,14.54,53269.65466568699,4.9954,5.0022,4.9817,4.9817,53269.6547
2005-02-11 12:10:00,14.54,14.58,14.54,14.58,26818.51579720793,4.9817,4.9954,4.9817,4.9954,26818.5158
2005-02-11 12:20:00,14.57,14.58,14.56,14.58,32819.0056331129,4.992,4.9954,4.9885,4.9954,32819.0056
2005-02-11 12:30:00,14.56,14.57,14.52,14.57,141317.65858437424,4.9885,4.992,4.9748,4.992,141317.6586
2005-02-11 12:40:00,14.55,14.56,14.52,14.53,44697.52632867989,4.9851,4.9885,4.9748,4.9783,44697.5263
2005-02-11 12:50:00,14.53,14.53,14.49,14.49,74577.51653196178,4.9783,4.9783,4.9646,4.9646,74577.5165
2005-02-11 13:00:00,14.49,14.56,14.49,14.56,43228.01861376438,4.9646,4.9885,4.9646,4.9885,43228.0186
2005-02-11 13:10:00,14.55,14.57,14.53,14.54,30982.120989468527,4.9851,4.992,4.9783,4.9817,30982.121
2005-02-11 13:20:00,14.54,14.55,14.54,14.54,26940.974773450893,4.9817,4.9851,4.9817,4.9817,26940.9748
2005-02-11 13:30:00,14.54,14.57,14.52,14.56,43840.31349497918,4.9817,4.992,4.9748,4.9885,43840.3135
2005-02-11 13:40:00,14.55,14.56,14.53,14.54,30124.90815576781,4.9851,4.9885,4.9783,4.9817,30124.9082
2005-02-11 13:50:00,14.54,14.54,14.53,14.54,27920.64658339456,4.9817,4.9817,4.9783,4.9817,27920.6466
2005-02-11 14:00:00,14.53,14.54,14.52,14.53,214303.20842517755,4.9783,4.9817,4.9748,4.9783,214303.2084
2005-02-11 14:10:00,14.52,14.53,14.45,14.47,94048.4937545922,4.9748,4.9783,4.9509,4.9577,94048.4938
2005-02-11 14:20:00,14.47,14.49,14.46,14.49,50085.72128337007,4.9577,4.9646,4.9543,4.9646,50085.7213
2005-02-11 14:30:00,14.49,14.51,14.49,14.51,53147.19568944403,4.9646,4.9714,4.9646,4.9714,53147.1957
2005-02-11 14:40:00,14.5,14.53,14.5,14.52,62454.07788390889,4.968,4.9783,4.968,4.9748,62454.0779
2005-02-11 14:50:00,14.53,14.54,14.51,14.52,62331.61890766593,4.9783,4.9817,4.9714,4.9748,62331.6189
2005-02-11 15:00:00,14.52,14.52,14.48,14.49,37839.82365907421,4.9748,4.9748,4.9611,4.9646,37839.8237
2005-02-11 15:10:00,14.49,14.51,14.49,14.49,47636.541758510895,4.9646,4.9714,4.9646,4.9646,47636.5418
2005-02-11 15:20:00,14.49,14.52,14.49,14.49,48126.37766348273,4.9646,4.9748,4.9646,4.9646,48126.3777
2005-02-11 15:30:00,14.49,14.49,14.48,14.49,42125.88782757776,4.9646,4.9646,4.9611,4.9646,42125.8878
2005-02-11 15:40:00,14.49,14.49,14.49,14.49,43595.39554249327,4.9646,4.9646,4.9646,4.9646,43595.3955
2005-02-11 15:50:00,14.49,14.49,14.45,14.48,107151.60421258878,4.9646,4.9646,4.9509,4.9611,107151.6042
2005-02-14 09:30:00,14.45,14.49,14.44,14.48,128704.38403134947,4.9509,4.9646,4.9474,4.9611,128704.384
2005-02-14 09:40:00,14.49,14.54,14.49,14.5,71638.50110213079,4.9646,4.9817,4.9646,4.968,71638.5011
2005-02-14 09:50:00,14.5,14.51,14.46,14.49,46901.78790105315,4.968,4.9714,4.9543,4.9646,46901.7879
2005-02-14 10:00:00,14.48,14.49,14.48,14.49,26573.59784472201,4.9611,4.9646,4.9611,4.9646,26573.5978
2005-02-14 10:10:00,14.49,14.49,14.46,14.48,30982.120989468527,4.9646,4.9646,4.9543,4.9611,30982.121
2005-02-14 10:20:00,14.47,14.48,14.41,14.44,107763.89909380356,4.9577,4.9611,4.9371,4.9474,107763.8991
2005-02-14 10:30:00,14.4,14.49,14.4,14.45,127112.41734019102,4.9337,4.9646,4.9337,4.9509,127112.4173
2005-02-14 10:40:00,14.44,14.45,14.4,14.41,97844.72201812392,4.9474,4.9509,4.9337,4.9371,97844.722
2005-02-14 10:50:00,14.4,14.44,14.4,14.41,29757.53122703894,4.9337,4.9474,4.9337,4.9371,29757.5312
2005-02-14 11:00:00,14.42,14.42,14.4,14.41,35145.726181729115,4.9406,4.9406,4.9337,4.9371,35145.7262
2005-02-14 11:10:00,14.41,14.45,14.4,14.45,22532.45162870438,4.9371,4.9509,4.9337,4.9509,22532.4516
2005-02-14 11:20:00,14.45,14.45,14.44,14.45,57923.095762919416,4.9509,4.9509,4.9474,4.9509,57923.0958
2005-02-14 11:30:00,14.44,14.45,14.43,14.43,22042.61572373255,4.9474,4.9509,4.944,4.944,22042.6157
2005-02-14 11:40:00,14.44,14.44,14.4,14.4,32819.0056331129,4.9474,4.9474,4.9337,4.9337,32819.0056
2005-02-14 11:50:00,14.4,14.4,14.35,14.39,113274.5530247367,4.9337,4.9337,4.9166,4.9303,113274.553
2005-02-14 12:00:00,14.36,14.37,14.34,14.35,43105.55963752143,4.92,4.9234,4.9132,4.9166,43105.5596
2005-02-14 12:10:00,14.33,14.34,14.29,14.32,114621.60176340926,4.9097,4.9132,4.896,4.9063,114621.6018
2005-02-14 12:20:00,14.32,14.34,14.31,14.34,27920.64658339456,4.9063,4.9132,4.9029,4.9132,27920.6466
2005-02-14 12:30:00,14.34,14.36,14.33,14.34,42738.18270879255,4.9132,4.92,4.9097,4.9132,42738.1827
2005-02-14 12:40:00,14.34,14.35,14.3,14.32,100416.36051922606,4.9132,4.9166,4.8995,4.9063,100416.3605
2005-02-14 12:50:00,14.32,14.4,14.32,14.39,36002.93901542983,4.9063,4.9337,4.9063,4.9303,36002.939
2005-02-14 13:00:00,14.39,14.4,14.35,14.38,40533.921136419296,4.9303,4.9337,4.9166,4.9269,40533.9211
2005-02-14 13:10:00,14.38,14.41,14.38,14.39,14572.618172912073,4.9269,4.9371,4.9269,4.9303,14572.6182
2005-02-14 13:20:00,14.39,14.4,14.38,14.38,13715.405339211364,4.9303,4.9337,4.9269,4.9269,13715.4053
2005-02-14 13:30:00,14.38,14.41,14.38,14.41,14817.53612539799,4.9269,4.9371,4.9269,4.9371,14817.5361
2005-02-14 13:40:00,14.4,14.41,14.38,14.4,22409.992652461424,4.9337,4.9371,4.9269,4.9337,22409.9927
2005-02-14 13:50:00,14.4,14.41,14.37,14.39,57188.34190546167,4.9337,4.9371,4.9234,4.9303,57188.3419
2005-02-14 14:00:00,14.38,14.4,14.37,14.39,31961.7927994122,4.9269,4.9337,4.9234,4.9303,31961.7928
2005-02-14 14:10:00,14.4,14.4,14.37,14.39,23389.664462405093,4.9337,4.9337,4.9234,4.9303,23389.6645
2005-02-14 14:20:00,14.39,14.4,14.37,14.4,24614.25422483468,4.9303,4.9337,4.9234,4.9337,24614.2542
2005-02-14 14:30:00,14.4,14.4,14.39,14.4,25226.54910604947,4.9337,4.9337,4.9303,4.9337,25226.5491
2005-02-14 14:40:00,14.4,14.4,14.38,14.39,43228.01861376438,4.9337,4.9337,4.9269,4.9303,43228.0186
2005-02-14 14:50:00,14.4,14.43,14.38,14.42,33676.21846681362,4.9337,4.944,4.9269,4.9406,33676.2185
2005-02-14 15:00:00,14.42,14.43,14.4,14.4,29022.77736958119,4.9406,4.944,4.9337,4.9337,29022.7774
2005-02-14 15:10:00,14.4,14.41,14.38,14.4,47636.541758510895,4.9337,4.9371,4.9269,4.9337,47636.5418
2005-02-14 15:20:00,14.4,14.41,14.38,14.41,34410.972324271366,4.9337,4.9371,4.9269,4.9371,34410.9723
2005-02-14 15:30:00,14.4,14.42,14.38,14.41,58780.308596620125,4.9337,4.9406,4.9269,4.9371,58780.3086
2005-02-14 15:40:00,14.41,14.43,14.39,14.41,116703.40435953956,4.9371,4.944,4.9303,4.9371,116703.4044
2005-02-14 15:50:00,14.42,14.44,14.39,14.4,245775.1653196179,4.9406,4.9474,4.9303,4.9337,245775.1653
2005-02-15 09:30:00,14.33,14.48,14.33,14.46,117070.78128826842,4.9097,4.9611,4.9097,4.9543,117070.7813
2005-02-15 09:40:00,14.46,14.49,14.45,14.47,37594.90570658829,4.9543,4.9646,4.9509,4.9577,37594.9057
2005-02-15 09:50:00,14.47,14.47,14.43,14.45,56086.21111927504,4.9577,4.9577,4.944,4.9509,56086.2111
2005-02-15 10:00:00,14.45,14.45,14.42,14.42,70046.53441097232,4.9509,4.9509,4.9406,4.9406,70046.5344
2005-02-15 10:10:00,14.43,14.46,14.42,14.44,35880.48003918687,4.944,4.9543,4.9406,4.9474,35880.48
2005-02-15 10:20:00,14.43,14.54,14.43,14.49,134337.49693852558,4.944,4.9817,4.944,4.9646,134337.4969
2005-02-15 10:30:00,14.48,14.57,14.48,14.53,131888.3174136664,4.9611,4.992,4.9611,4.9783,131888.3174
2005-02-15 10:40:00,14.53,14.53,14.49,14.52,54494.24442811657,4.9783,4.9783,4.9646,4.9748,54494.2444
2005-02-15 10:50:00,14.51,14.52,14.47,14.47,83272.10384521185,4.9714,4.9748,4.9577,4.9577,83272.1038
2005-02-15 11:00:00,14.48,14.5,14.47,14.49,160788.63580700464,4.9611,4.968,4.9577,4.9646,160788.6358
2005-02-15 11:10:00,14.49,14.52,14.49,14.49,110825.37349987752,4.9646,4.9748,4.9646,4.9646,110825.3735
2005-02-15 11:20:00,14.5,14.5,14.45,14.45,54126.8674993877,4.968,4.968,4.9509,4.9509,54126.8675
2005-02-15 11:30:00,14.46,14.46,14.42,14.44,39431.790350232666,4.9543,4.9543,4.9406,4.9474,39431.7904
2005-02-15 11:40:00,14.45,14.46,14.45,14.45,19715.895175116333,4.9509,4.9543,4.9509,4.9509,19715.8952
2005-02-15 11:50:00,14.45,14.47,14.43,14.46,34288.513348028406,4.9509,4.9577,4.944,4.9543,34288.5133
2005-02-15 12:00:00,14.45,14.46,14.42,14.44,91599.31422973303,4.9509,4.9543,4.9406,4.9474,91599.3142
2005-02-15 12:10:00,14.44,14.45,14.43,14.44,36247.856967915744,4.9474,4.9509,4.944,4.9474,36247.857
2005-02-15 12:20:00,14.45,14.47,14.42,14.44,47146.70585353906,4.9509,4.9577,4.9406,4.9474,47146.7059
2005-02-15 12:30:00,14.43,14.46,14.43,14.45,23879.500367376928,4.944,4.9543,4.944,4.9509,23879.5004
2005-02-15 12:40:00,14.45,14.48,14.45,14.46,27920.64658339456,4.9509,4.9611,4.9509,4.9543,27920.6466
2005-02-15 12:50:00,14.46,14.46,14.44,14.45,30859.662013225567,4.9543,4.9543,4.9474,4.9509,30859.662
2005-02-15 13:00:00,14.45,14.45,14.44,14.44,17144.256674014203,4.9509,4.9509,4.9474,4.9474,17144.2567
2005-02-15 13:10:00,14.45,14.46,14.43,14.45,55351.45726181729,4.9509,4.9543,4.944,4.9509,55351.4573
2005-02-15 13:20:00,14.45,14.47,14.41,14.41,44942.44428116581,4.9509,4.9577,4.9371,4.9371,44942.4443
2005-02-15 13:30:00,14.41,14.42,14.38,14.4,45922.11609110948,4.9371,4.9406,4.9269,4.9337,45922.1161
2005-02-15 13:40:00,14.41,14.43,14.4,14.41,43350.477590007344,4.9371,4.944,4.9337,4.9371,43350.4776
2005-02-15 13:50:00,14.4,14.42,14.4,14.41,77149.15503306391,4.9337,4.9406,4.9337,4.9371,77149.155
2005-02-15 14:00:00,14.41,14.48,14.41,14.46,107763.89909380356,4.9371,4.9611,4.9371,4.9543,107763.8991
2005-02-15 14:10:00,14.46,14.48,14.4,14.41,94538.32965956404,4.9543,4.9611,4.9337,4.9371,94538.3297
2005-02-15 14:20:00,14.41,14.45,14.41,14.45,46779.32892481019,4.9371,4.9509,4.9371,4.9509,46779.3289
2005-02-15 14:30:00,14.45,14.47,14.45,14.47,59882.43938280676,4.9509,4.9577,4.9509,4.9577,59882.4394
2005-02-15 14:40:00,14.45,14.49,14.45,14.48,21307.8618662748,4.9509,4.9646,4.9509,4.9611,21307.8619
2005-02-15 14:50:00,14.47,14.49,14.47,14.49,33798.67744305657,4.9577,4.9646,4.9577,4.9646,33798.6774
2005-02-15 15:00:00,14.49,14.49,14.46,14.48,30859.662013225567,4.9646,4.9646,4.9543,4.9611,30859.662
2005-02-15 15:10:00,14.49,14.49,14.48,14.49,47146.70585353906,4.9646,4.9646,4.9611,4.9646,47146.7059
2005-02-15 15:20:00,14.49,14.5,14.48,14.49,76904.237080578,4.9646,4.968,4.9611,4.9646,76904.2371
2005-02-15 15:30:00,14.49,14.53,14.49,14.53,133357.82512858193,4.9646,4.9783,4.9646,4.9783,133357.8251
2005-02-15 15:40:00,14.53,14.54,14.51,14.51,84864.07053637032,4.9783,4.9817,4.9714,4.9714,84864.0705
2005-02-15 15:50:00,14.51,14.52,14.49,14.52,196791.5748224345,4.9714,4.9748,4.9646,4.9748,196791.5748
2005-02-16 09:30:00,14.37,14.49,14.37,14.45,150869.458731325,4.9234,4.9646,4.9234,4.9509,150869.4587
2005-02-16 09:40:00,14.45,14.53,14.44,14.5,98579.47587558167,4.9509,4.9783,4.9474,4.968,98579.4759
2005-02-16 09:50:00,14.5,14.55,14.49,14.54,132133.23536615234,4.968,4.9851,4.9646,4.9817,132133.2354
2005-02-16 10:00:00,14.54,14.55,14.52,14.53,112294.88121479304,4.9817,4.9851,4.9748,4.9783,112294.8812
2005-02-16 10:10:00,14.53,14.58,14.51,14.58,256184.17830026936,4.9783,4.9954,4.9714,4.9954,256184.1783
2005-02-16 10:20:00,14.58,14.64,14.57,14.64,233529.26769532205,4.9954,5.0159,4.992,5.0159,233529.2677
2005-02-16 10:30:00,14.64,14.64,14.54,14.56,139725.69189321576,5.0159,5.0159,4.9817,4.9885,139725.6919
2005-02-16 10:40:00,14.55,14.62,14.54,14.6,25471.46705853539,4.9851,5.0091,4.9817,5.0022,25471.4671
2005-02-16 10:50:00,14.62,14.65,14.6,14.62,86945.87313250061,5.0091,5.0194,5.0022,5.0091,86945.8731
2005-02-16 11:00:00,14.62,14.64,14.61,14.63,120867.00955180012,5.0091,5.0159,5.0057,5.0125,120867.0096
2005-02-16 11:10:00,14.63,14.67,14.62,14.67,62331.61890766593,5.0125,5.0262,5.0091,5.0262,62331.6189
2005-02-16 11:20:00,14.67,14.74,14.66,14.74,349497.91819740384,5.0262,5.0502,5.0228,5.0502,349497.9182
2005-02-16 11:30:00,14.73,14.76,14.71,14.76,110825.37349987752,5.0468,5.0571,5.0399,5.0571,110825.3735
2005-02-16 11:40:00,14.76,14.81,14.75,14.8,148665.19715895175,5.0571,5.0742,5.0536,5.0708,148665.1972
2005-02-16 11:50:00,14.8,14.84,14.79,14.82,88292.92187117315,5.0708,5.0845,5.0673,5.0776,88292.9219
2005-02-16 12:00:00,14.79,14.82,14.75,14.78,83272.10384521185,5.0673,5.0776,5.0536,5.0639,83272.1038
2005-02-16 12:10:00,14.79,14.85,14.79,14.8,131398.4815086946,5.0673,5.0879,5.0673,5.0708,131398.4815
2005-02-16 12:20:00,14.81,14.83,14.78,14.83,122826.35317168749,5.0742,5.081,5.0639,5.081,122826.3532
2005-02-16 12:30:00,14.38,14.9,14.38,14.9,118295.371050698,4.9269,5.105,4.9269,5.105,118295.3711
2005-02-16 12:40:00,14.9,14.98,14.89,14.92,352926.7695322067,5.105,5.1324,5.1016,5.1119,352926.7695
2005-02-16 12:50:00,14.93,15.01,14.91,15.01,130663.72765123684,5.1153,5.1427,5.1085,5.1427,130663.7277
2005-02-16 13:00:00,15.01,15.16,15.01,15.16,358437.4234631398,5.1427,5.1941,5.1427,5.1941,358437.4235
2005-02-16 13:10:00,15.15,15.21,15.12,15.19,312392.8483957874,5.1907,5.2112,5.1804,5.2044,312392.8484
2005-02-16 13:20:00,15.18,15.22,15.17,15.17,264021.5527798188,5.201,5.2147,5.1975,5.1975,264021.5528
2005-02-16 13:30:00,15.17,15.18,15.08,15.08,299412.1969140338,5.1975,5.201,5.1667,5.1667,299412.1969
2005-02-16 13:40:00,15.08,15.17,15.08,15.13,283859.90693117806,5.1667,5.1975,5.1667,5.1838,283859.9069
2005-02-16 13:50:00,15.13,15.21,15.12,15.19,175851.08988488856,5.1838,5.2112,5.1804,5.2044,175851.0899
2005-02-16 14:00:00,15.19,15.21,15.18,15.21,149032.5740876806,5.2044,5.2112,5.201,5.2112,149032.5741
2005-02-16 14:10:00,15.2,15.27,15.19,15.25,403747.2446730345,5.2078,5.2318,5.2044,5.2249,403747.2447
2005-02-16 14:20:00,15.24,15.25,15.16,15.16,275532.69654665684,5.2215,5.2249,5.1941,5.1941,275532.6965
2005-02-16 14:30:00,15.16,15.18,15.12,15.12,274308.10678422725,5.1941,5.201,5.1804,5.1804,274308.1068
2005-02-16 14:40:00,15.14,15.15,15.12,15.13,192750.42860641683,5.1873,5.1907,5.1804,5.1838,192750.4286
2005-02-16 14:50:00,15.13,15.22,15.12,15.19,244795.49350967424,5.1838,5.2147,5.1804,5.2044,244795.4935
2005-02-16 15:00:00,15.19,15.25,15.19,15.23,249081.55767817772,5.2044,5.2249,5.2044,5.2181,249081.5577
2005-02-16 15:10:00,15.24,15.26,15.21,15.25,149032.5740876806,5.2215,5.2284,5.2112,5.2249,149032.5741
2005-02-16 15:20:00,15.25,15.3,15.25,15.3,297575.3122703894,5.2249,5.2421,5.2249,5.2421,297575.3123
2005-02-16 15:30:00,15.3,15.3,15.25,15.29,329782.0230222875,5.2421,5.2421,5.2249,5.2387,329782.023
2005-02-16 15:40:00,15.28,15.31,15.25,15.29,271001.71442566736,5.2352,5.2455,5.2249,5.2387,271001.7144
2005-02-16 15:50:00,15.29,15.34,15.29,15.3,666666.6666666666,5.2387,5.2558,5.2387,5.2421,666666.6667
2005-02-17 09:30:00,15.27,15.34,15.18,15.21,350232.6720548616,5.2318,5.2558,5.201,5.2112,350232.6721
2005-02-17 09:40:00,15.22,15.29,15.21,15.25,241366.6421748714,5.2147,5.2387,5.2112,5.2249,241366.6422
2005-02-17 09:50:00,15.25,15.29,15.22,15.28,274553.02473671315,5.2249,5.2387,5.2147,5.2352,274553.0247
2005-02-17 10:00:00,15.28,15.38,15.27,15.29,317903.5023267205,5.2352,5.2695,5.2318,5.2387,317903.5023
2005-02-17 10:10:00,15.29,15.31,15.23,15.27,228753.36762184667,5.2387,5.2455,5.2181,5.2318,228753.3676
2005-02-17 10:20:00,15.27,15.33,15.26,15.31,240019.5934361989,5.2318,5.2524,5.2284,5.2455,240019.5934
2005-02-17 10:30:00,15.32,15.32,15.2,15.25,333333.3333333333,5.2489,5.2489,5.2078,5.2249,333333.3333
2005-02-17 10:40:00,15.24,15.26,15.22,15.23,129561.5968650502,5.2215,5.2284,5.2147,5.2181,129561.5969
2005-02-17 10:50:00,15.22,15.22,15.11,15.12,147073.23046779327,5.2147,5.2147,5.177,5.1804,147073.2305
2005-02-17 11:00:00,15.12,15.22,15.12,15.22,97599.804065638,5.1804,5.2147,5.1804,5.2147,97599.8041
2005-02-17 11:10:00,15.21,15.3,15.21,15.29,145481.26377663482,5.2112,5.2421,5.2112,5.2387,145481.2638
2005-02-17 11:20:00,15.3,15.31,15.28,15.3,142297.3303943179,5.2421,5.2455,5.2352,5.2421,142297.3304
2005-02-17 11:30:00,15.3,15.33,15.26,15.28,211364.19299534653,5.2421,5.2524,5.2284,5.2352,211364.193
2005-02-17 11:40:00,15.28,15.28,15.24,15.24,166789.1256429096,5.2352,5.2352,5.2215,5.2215,166789.1256
2005-02-17 11:50:00,15.25,15.26,15.24,15.26,120377.1736468283,5.2249,5.2284,5.2215,5.2284,120377.1736
2005-02-17 12:00:00,15.26,15.31,15.26,15.29,177565.51555228996,5.2284,5.2455,5.2284,5.2387,177565.5156
2005-02-17 12:10:00,15.29,15.32,15.29,15.32,94293.41170707812,5.2387,5.2489,5.2387,5.2489,94293.4117
2005-02-17 12:20:00,15.32,15.33,15.27,15.28,103967.67083027185,5.2489,5.2524,5.2318,5.2352,103967.6708
2005-02-17 12:30:00,15.29,15.29,15.27,15.28,77761.44991427871,5.2387,5.2387,5.2318,5.2352,77761.4499
2005-02-17 12:40:00,15.29,15.34,15.28,15.33,77516.53196179279,5.2387,5.2558,5.2352,5.2524,77516.532
2005-02-17 12:50:00,15.32,15.38,15.32,15.38,55718.83419054616,5.2489,5.2695,5.2489,5.2695,55718.8342
2005-02-17 13:00:00,15.38,15.42,15.35,15.39,107518.98114131764,5.2695,5.2832,5.2592,5.2729,107518.9811
2005-02-17 13:10:00,15.4,15.4,15.33,15.36,104824.88366397256,5.2763,5.2763,5.2524,5.2626,104824.8837
2005-02-17 13:20:00,15.36,15.37,15.32,15.34,67229.97795738427,5.2626,5.2661,5.2489,5.2558,67229.978
2005-02-17 13:30:00,15.34,15.34,15.3,15.31,72373.25495958854,5.2558,5.2558,5.2421,5.2455,72373.255
2005-02-17 13:40:00,15.32,15.32,15.29,15.29,86088.66029879989,5.2489,5.2489,5.2387,5.2387,86088.6603
2005-02-17 13:50:00,15.29,15.29,15.25,15.29,65882.92921871172,5.2387,5.2387,5.2249,5.2387,65882.9292
2005-02-17 14:00:00,15.29,15.29,15.27,15.29,73720.30369826108,5.2387,5.2387,5.2318,5.2387,73720.3037
2005-02-17 14:10:00,15.29,15.34,15.28,15.34,93191.2809208915,5.2387,5.2558,5.2352,5.2558,93191.2809
2005-02-17 14:20:00,15.33,15.34,15.3,15.31,126745.04041146216,5.2524,5.2558,5.2421,5.2455,126745.0404
2005-02-17 14:30:00,15.31,15.33,15.29,15.3,95273.0835170218,5.2455,5.2524,5.2387,5.2421,95273.0835
2005-02-17 14:40:00,15.29,15.31,15.28,15.29,115723.73254959588,5.2387,5.2455,5.2352,5.2387,115723.7325
2005-02-17 14:50:00,15.28,15.3,15.27,15.28,113886.8479059515,5.2352,5.2421,5.2318,5.2352,113886.8479
2005-02-17 15:00:00,15.28,15.29,15.27,15.28,199363.2133235366,5.2352,5.2387,5.2318,5.2352,199363.2133
2005-02-17 15:10:00,15.28,15.29,15.26,15.28,124540.77883908887,5.2352,5.2387,5.2284,5.2352,124540.7788
2005-02-17 15:20:00,15.28,15.29,15.27,15.28,130908.64560372276,5.2352,5.2387,5.2318,5.2352,130908.6456
2005-02-17 15:30:00,15.28,15.29,15.25,15.26,73475.38574577516,5.2352,5.2387,5.2249,5.2284,73475.3857
2005-02-17 15:40:00,15.26,15.28,15.22,15.22,96497.67327945138,5.2284,5.2352,5.2147,5.2147,96497.6733
2005-02-17 15:50:00,15.23,15.24,15.2,15.22,183198.62845946607,5.2181,5.2215,5.2078,5.2147,183198.6285
2005-02-18 09:30:00,15.34,15.53,15.3,15.52,594293.4117070781,5.2558,5.3209,5.2421,5.3175,594293.4117
2005-02-18 09:40:00,15.52,15.56,15.37,15.39,423340.6808719079,5.3175,5.3312,5.2661,5.2729,423340.6809
2005-02-18 09:50:00,15.39,15.47,15.33,15.47,301004.1636051922,5.2729,5.3003,5.2524,5.3003,301004.1636
2005-02-18 10:00:00,15.47,15.51,15.43,15.43,240631.8883174137,5.3003,5.314,5.2866,5.2866,240631.8883
2005-02-18 10:10:00,15.45,15.54,15.44,15.49,284227.2838599069,5.2935,5.3243,5.29,5.3072,284227.2839
2005-02-18 10:20:00,15.49,15.52,15.45,15.47,214425.6674014205,5.3072,5.3175,5.2935,5.3003,214425.6674
2005-02-18 10:30:00,15.47,15.5,15.45,15.46,156257.65368601517,5.3003,5.3106,5.2935,5.2969,156257.6537
2005-02-18 10:40:00,15.46,15.47,15.4,15.4,190791.0849865295,5.2969,5.3003,5.2763,5.2763,190791.085
2005-02-18 10:50:00,15.41,15.44,15.37,15.44,153930.93313739897,5.2798,5.29,5.2661,5.29,153930.9331
2005-02-18 11:00:00,15.44,15.47,15.43,15.47,104947.34264021552,5.29,5.3003,5.2866,5.3003,104947.3426
2005-02-18 11:10:00,15.47,15.49,15.46,15.47,143277.00220426155,5.3003,5.3072,5.2969,5.3003,143277.0022
2005-02-18 11:20:00,15.47,15.51,15.46,15.47,106416.85035513104,5.3003,5.314,5.2969,5.3003,106416.8504
2005-02-18 11:30:00,15.47,15.47,15.43,15.43,87558.1680137154,5.3003,5.3003,5.2866,5.2866,87558.168
2005-02-18 11:40:00,15.43,15.46,15.42,15.45,87558.1680137154,5.2866,5.2969,5.2832,5.2935,87558.168
2005-02-18 11:50:00,15.45,15.47,15.43,15.47,103845.2118540289,5.2935,5.3003,5.2866,5.3003,103845.2119
2005-02-18 12:00:00,15.47,15.49,15.45,15.48,65270.63433749694,5.3003,5.3072,5.2935,5.3037,65270.6343
2005-02-18 12:10:00,15.48,15.49,15.44,15.46,94783.24761204996,5.3037,5.3072,5.29,5.2969,94783.2476
2005-02-18 12:20:00,15.46,16.25,15.45,15.52,211976.48787656127,5.2969,5.5676,5.2935,5.3175,211976.4879
2005-02-18 12:30:00,15.53,15.6,15.52,15.59,202792.06465833943,5.3209,5.3449,5.3175,5.3414,202792.0647
2005-02-18 12:40:00,15.58,15.64,15.58,15.63,182096.49767327943,5.338,5.3586,5.338,5.3551,182096.4977
2005-02-18 12:50:00,15.63,15.67,15.62,15.65,118907.6659319128,5.3551,5.3688,5.3517,5.362,118907.6659
2005-02-18 13:00:00,15.64,15.65,15.6,15.65,163727.65123683563,5.3586,5.362,5.3449,5.362,163727.6512
2005-02-18 13:10:00,15.65,15.65,15.62,15.65,76291.94219936321,5.362,5.362,5.3517,5.362,76291.9422
2005-02-18 13:20:00,15.65,15.67,15.52,15.52,184055.8412931668,5.362,5.3688,5.3175,5.3175,184055.8413
2005-02-18 13:30:00,15.54,15.58,15.52,15.53,161890.76659319128,5.3243,5.338,5.3175,5.3209,161890.7666
2005-02-18 13:40:00,15.53,15.53,15.47,15.48,203036.98261082536,5.3209,5.3209,5.3003,5.3037,203036.9826
2005-02-18 13:50:00,15.48,15.53,15.46,15.52,147563.0663727651,5.3037,5.3209,5.2969,5.3175,147563.0664
2005-02-18 14:00:00,15.52,15.56,15.51,15.52,73842.76267450403,5.3175,5.3312,5.314,5.3175,73842.7627
2005-02-18 14:10:00,15.52,15.52,15.47,15.48,242713.69091354395,5.3175,5.3175,5.3003,5.3037,242713.6909
2005-02-18 14:20:00,15.48,15.49,15.47,15.48,57555.71883419054,5.3037,5.3072,5.3003,5.3037,57555.7188
2005-02-18 14:30:00,15.48,15.48,15.46,15.47,54861.621356845455,5.3037,5.3037,5.2969,5.3003,54861.6214
2005-02-18 14:40:00,15.46,15.47,15.41,15.42,115968.6505020818,5.2969,5.3003,5.2798,5.2832,115968.6505
2005-02-18 14:50:00,15.41,15.43,15.4,15.42,97232.42713690911,5.2798,5.2866,5.2763,5.2832,97232.4271
2005-02-18 15:00:00,15.42,15.42,15.37,15.37,84741.61156012735,5.2832,5.2832,5.2661,5.2661,84741.6116
2005-02-18 15:10:00,15.36,15.37,15.34,15.34,94415.87068332107,5.2626,5.2661,5.2558,5.2558,94415.8707
2005-02-18 15:20:00,15.34,15.35,15.34,15.35,72250.79598334557,5.2558,5.2592,5.2558,5.2592,72250.796
2005-02-18 15:30:00,15.36,15.38,15.35,15.36,125397.9916727896,5.2626,5.2695,5.2592,5.2626,125397.9917
2005-02-18 15:40:00,15.37,15.47,15.35,15.46,190791.0849865295,5.2661,5.3003,5.2592,5.2969,190791.085
2005-02-18 15:50:00,15.46,15.46,15.39,15.39,175361.2539799167,5.2969,5.2969,5.2729,5.2729,175361.254
2005-02-22 09:30:00,15.47,15.59,15.47,15.52,292432.03526818514,5.3003,5.3414,5.3003,5.3175,292432.0353
2005-02-22 09:40:00,15.52,15.55,15.45,15.48,225202.05731080085,5.3175,5.3277,5.2935,5.3037,225202.0573
2005-02-22 09:50:00,15.48,15.49,15.42,15.42,227528.77785941708,5.3037,5.3072,5.2832,5.2832,227528.7779
2005-02-22 10:00:00,15.43,15.47,15.43,15.46,421258.8782757776,5.2866,5.3003,5.2866,5.2969,421258.8783
2005-02-22 10:10:00,15.45,15.54,15.45,15.54,179402.40019593434,5.2935,5.3243,5.2935,5.3243,179402.4002
2005-02-22 10:20:00,15.54,15.58,15.53,15.56,232304.6779328925,5.3243,5.338,5.3209,5.3312,232304.6779
2005-02-22 10:30:00,15.57,15.61,15.52,15.55,329169.7281410728,5.3346,5.3483,5.3175,5.3277,329169.7281
2005-02-22 10:40:00,15.55,15.56,15.49,15.52,243203.5268185158,5.3277,5.3312,5.3072,5.3175,243203.5268
2005-02-22 10:50:00,15.5,15.51,15.31,15.34,168136.17438158215,5.3106,5.314,5.2455,5.2558,168136.1744
2005-02-22 11:00:00,15.34,15.34,15.29,15.34,190178.7901053147,5.2558,5.2558,5.2387,5.2558,190178.7901
2005-02-22 11:10:00,15.33,15.39,15.32,15.37,114866.51971589516,5.2524,5.2729,5.2489,5.2661,114866.5197
2005-02-22 11:20:00,15.37,15.48,15.37,15.47,100661.27847171196,5.2661,5.3037,5.2661,5.3003,100661.2785
2005-02-22 11:30:00,15.47,15.53,15.47,15.52,88415.3808474161,5.3003,5.3209,5.3003,5.3175,88415.3808
2005-02-22 11:40:00,15.52,15.58,15.49,15.52,134827.33284349742,5.3175,5.338,5.3072,5.3175,134827.3328
2005-02-22 11:50:00,15.52,15.53,15.5,15.52,114131.7658584374,5.3175,5.3209,5.3106,5.3175,114131.7659
2005-02-22 12:00:00,15.52,15.54,15.34,15.52,148910.11511143766,5.3175,5.3243,5.2558,5.3175,148910.1151
2005-02-22 12:10:00,15.52,15.58,15.51,15.56,144624.05094293412,5.3175,5.338,5.314,5.3312,144624.0509
2005-02-22 12:20:00,15.56,15.58,15.51,15.52,150379.62282635315,5.3312,5.338,5.314,5.3175,150379.6228
2005-02-22 12:30:00,15.52,15.52,15.43,15.43,79108.49865295125,5.3175,5.3175,5.2866,5.2866,79108.4987
2005-02-22 12:40:00,15.43,15.44,15.4,15.41,60617.1932402645,5.2866,5.29,5.2763,5.2798,60617.1932
2005-02-22 12:50:00,15.41,15.47,15.41,15.43,99191.77075679648,5.2798,5.3003,5.2798,5.2866,99191.7708
2005-02-22 13:00:00,15.43,15.43,15.36,15.39,111070.29145236344,5.2866,5.2866,5.2626,5.2729,111070.2915
2005-02-22 13:10:00,15.39,15.42,15.39,15.41,95273.0835170218,5.2729,5.2832,5.2729,5.2798,95273.0835
2005-02-22 13:20:00,15.41,15.42,15.32,15.32,153073.72030369824,5.2798,5.2832,5.2489,5.2489,153073.7203
2005-02-22 13:30:00,15.32,15.33,15.29,15.31,71026.20622091599,5.2489,5.2524,5.2387,5.2455,71026.2062
2005-02-22 13:40:00,15.32,15.34,15.31,15.34,59392.60347783492,5.2489,5.2558,5.2455,5.2558,59392.6035
2005-02-22 13:50:00,15.34,15.34,15.28,15.29,149767.32794513836,5.2558,5.2558,5.2352,5.2387,149767.3279
2005-02-22 14:00:00,15.28,15.29,15.18,15.22,111805.0453098212,5.2352,5.2387,5.201,5.2147,111805.0453
2005-02-22 14:10:00,15.22,15.26,15.18,15.19,70781.28826843007,5.2147,5.2284,5.201,5.2044,70781.2883
2005-02-22 14:20:00,15.19,15.19,14.97,15.07,211119.27504286065,5.2044,5.2044,5.129,5.1633,211119.275
2005-02-22 14:30:00,15.05,15.16,15.05,15.11,175606.17193240262,5.1564,5.1941,5.1564,5.177,175606.1719
2005-02-22 14:40:00,15.11,15.12,15.07,15.09,155033.06392358558,5.177,5.1804,5.1633,5.1701,155033.0639
2005-02-22 14:50:00,15.09,15.17,15.08,15.17,207323.0467793289,5.1701,5.1975,5.1667,5.1975,207323.0468
2005-02-22 15:00:00,15.18,15.2,15.08,15.08,235121.2343864805,5.201,5.2078,5.1667,5.1667,235121.2344
2005-02-22 15:10:00,15.07,15.12,15.07,15.11,160298.7999020328,5.1633,5.1804,5.1633,5.177,160298.7999
2005-02-22 15:20:00,15.11,15.15,15.08,15.15,120867.00955180012,5.177,5.1907,5.1667,5.1907,120867.0096
2005-02-22 15:30:00,15.14,15.21,15.14,15.16,239407.29855498407,5.1873,5.2112,5.1873,5.1941,239407.2986
2005-02-22 15:40:00,15.16,15.21,15.16,15.19,430320.8425177565,5.1941,5.2112,5.1941,5.2044,430320.8425
2005-02-22 15:50:00,15.2,15.21,15.15,15.19,230100.4163605192,5.2078,5.2112,5.1907,5.2044,230100.4164
2005-02-23 09:30:00,15.2,15.39,15.19,15.27,394317.9035023267,5.2078,5.2729,5.2044,5.2318,394317.9035
2005-02-23 09:40:00,15.29,15.43,15.27,15.41,287043.84031349496,5.2387,5.2866,5.2318,5.2798,287043.8403
2005-02-23 09:50:00,15.41,15.55,15.39,15.52,759000.7347538574,5.2798,5.3277,5.2729,5.3175,759000.7348
2005-02-23 10:00:00,15.52,15.53,15.39,15.53,640827.8226794023,5.3175,5.3209,5.2729,5.3209,640827.8227
2005-02-23 10:10:00,15.53,15.55,15.47,15.48,399706.09845701687,5.3209,5.3277,5.3003,5.3037,399706.0985
2005-02-23 10:20:00,15.48,15.51,15.46,15.47,267083.0271858927,5.3037,5.314,5.2969,5.3003,267083.0272
2005-02-23 10:30:00,15.47,15.52,15.47,15.52,328679.89223610086,5.3003,5.3175,5.3003,5.3175,328679.8922
2005-02-23 10:40:00,15.52,15.61,15.48,15.59,273328.4349742836,5.3175,5.3483,5.3037,5.3414,273328.435
2005-02-23 10:50:00,15.56,15.56,15.49,15.53,188096.9875091844,5.3312,5.3312,5.3072,5.3209,188096.9875
2005-02-23 11:00:00,15.53,15.54,15.5,15.52,300146.9507714915,5.3209,5.3243,5.3106,5.3175,300146.9508
2005-02-23 11:10:00,15.52,15.56,15.5,15.52,628214.5481263776,5.3175,5.3312,5.3106,5.3175,628214.5481
2005-02-23 11:20:00,15.51,15.56,15.51,15.52,734876.3164339946,5.314,5.3312,5.314,5.3175,734876.3164
2005-02-23 11:30:00,15.52,15.52,15.5,15.52,520083.2721038452,5.3175,5.3175,5.3106,5.3175,520083.2721
2005-02-23 11:40:00,15.52,15.52,15.37,15.4,278961.5478814597,5.3175,5.3175,5.2661,5.2763,278961.5479
2005-02-23 11:50:00,15.4,15.43,15.38,15.4,148052.90227773695,5.2763,5.2866,5.2695,5.2763,148052.9023
2005-02-23 12:00:00,15.39,15.4,15.31,15.33,153563.55620867008,5.2729,5.2763,5.2455,5.2524,153563.5562
2005-02-23 12:10:00,15.32,15.39,15.31,15.39,135562.08670095517,5.2489,5.2729,5.2455,5.2729,135562.0867
2005-02-23 12:20:00,15.38,15.41,15.31,15.32,120132.25569434238,5.2695,5.2798,5.2455,5.2489,120132.2557
2005-02-23 12:30:00,15.31,15.33,15.25,15.27,146950.77149155032,5.2455,5.2524,5.2249,5.2318,146950.7715
2005-02-23 12:40:00,15.27,15.3,15.26,15.29,119397.50183688464,5.2318,5.2421,5.2284,5.2387,119397.5018
2005-02-23 12:50:00,15.29,15.33,15.29,15.32,66740.14205241244,5.2387,5.2524,5.2387,5.2489,66740.1421
2005-02-23 13:00:00,15.31,15.42,15.31,15.38,85476.3654175851,5.2455,5.2832,5.2455,5.2695,85476.3654
2005-02-23 13:10:00,15.38,15.38,15.3,15.34,109110.94783247611,5.2695,5.2695,5.2421,5.2558,109110.9478
2005-02-23 13:20:00,15.34,15.38,15.34,15.37,47881.45971099681,5.2558,5.2695,5.2558,5.2661,47881.4597
2005-02-23 13:30:00,15.37,15.38,15.34,15.38,63188.83174136664,5.2661,5.2695,5.2558,5.2695,63188.8317
2005-02-23 13:40:00,15.37,15.43,15.37,15.41,100048.98359049716,5.2661,5.2866,5.2661,5.2798,100048.9836
2005-02-23 13:50:00,15.41,15.42,15.39,15.4,43840.31349497918,5.2798,5.2832,5.2729,5.2763,43840.3135
2005-02-23 14:00:00,15.41,15.43,15.34,15.36,69434.23952975753,5.2798,5.2866,5.2558,5.2626,69434.2395
2005-02-23 14:10:00,15.34,15.36,15.32,15.33,122826.35317168749,5.2558,5.2626,5.2489,5.2524,122826.3532
2005-02-23 14:20:00,15.31,15.37,15.31,15.37,107518.98114131764,5.2455,5.2661,5.2455,5.2661,107518.9811
2005-02-23 14:30:00,15.37,15.4,15.36,15.38,65393.09331373989,5.2661,5.2763,5.2626,5.2695,65393.0933
2005-02-23 14:40:00,15.38,15.39,15.37,15.38,84251.77565515552,5.2695,5.2729,5.2661,5.2695,84251.7757
2005-02-23 14:50:00,15.39,15.39,15.37,15.39,73842.76267450403,5.2729,5.2729,5.2661,5.2729,73842.7627
2005-02-23 15:00:00,15.38,15.41,15.38,15.38,65393.09331373989,5.2695,5.2798,5.2695,5.2695,65393.0933
2005-02-23 15:10:00,15.38,15.4,15.31,15.31,143889.29708547634,5.2695,5.2763,5.2455,5.2455,143889.2971
2005-02-23 15:20:00,15.29,15.34,15.29,15.33,265001.2245897624,5.2387,5.2558,5.2387,5.2524,265001.2246
2005-02-23 15:30:00,15.34,15.34,15.32,15.34,212466.3237815332,5.2558,5.2558,5.2489,5.2558,212466.3238
2005-02-23 15:40:00,15.34,15.37,15.34,15.37,164829.78202302227,5.2558,5.2661,5.2558,5.2661,164829.782
2005-02-23 15:50:00,15.36,15.36,15.33,15.35,248714.1807494489,5.2626,5.2626,5.2524,5.2592,248714.1807
2005-02-24 09:30:00,15.4,15.41,15.31,15.32,160421.25887827575,5.2763,5.2798,5.2455,5.2489,160421.2589
2005-02-24 09:40:00,15.32,15.35,15.27,15.29,72985.54984080333,5.2489,5.2592,5.2318,5.2387,72985.5498
2005-02-24 09:50:00,15.29,15.32,15.27,15.27,77149.15503306391,5.2387,5.2489,5.2318,5.2318,77149.155
2005-02-24 10:00:00,15.26,15.26,15.15,15.21,140215.5277981876,5.2284,5.2284,5.1907,5.2112,140215.5278
2005-02-24 10:10:00,15.21,15.23,15.17,15.21,97967.18099436688,5.2112,5.2181,5.1975,5.2112,97967.181
2005-02-24 10:20:00,15.21,15.24,15.2,15.2,99314.22973303942,5.2112,5.2215,5.2078,5.2078,99314.2297
2005-02-24 10:30:00,15.19,15.27,15.19,15.26,147318.1484202792,5.2044,5.2318,5.2044,5.2284,147318.1484
2005-02-24 10:40:00,15.25,15.26,15.21,15.21,118540.28900318392,5.2249,5.2284,5.2112,5.2112,118540.289
2005-02-24 10:50:00,15.21,15.25,15.19,15.21,78863.58070046533,5.2112,5.2249,5.2044,5.2112,78863.5807
2005-02-24 11:00:00,15.21,15.31,15.21,15.29,99559.14768552534,5.2112,5.2455,5.2112,5.2387,99559.1477
2005-02-24 11:10:00,15.29,15.34,15.29,15.32,107151.60421258878,5.2387,5.2558,5.2387,5.2489,107151.6042
2005-02-24 11:20:00,15.32,15.32,15.27,15.29,74944.89346069067,5.2489,5.2489,5.2318,5.2387,74944.8935
2005-02-24 11:30:00,15.27,15.28,15.24,15.25,45432.28018613764,5.2318,5.2352,5.2215,5.2249,45432.2802
2005-02-24 11:40:00,15.25,15.26,15.21,15.25,85721.28337007102,5.2249,5.2284,5.2112,5.2249,85721.2834
2005-02-24 11:50:00,15.25,15.25,15.21,15.24,60004.89835904972,5.2249,5.2249,5.2112,5.2215,60004.8984
2005-02-24 12:00:00,15.25,15.27,15.2,15.26,110702.91452363458,5.2249,5.2318,5.2078,5.2284,110702.9145
2005-02-24 12:10:00,15.25,15.26,15.24,15.24,35145.726181729115,5.2249,5.2284,5.2215,5.2215,35145.7262
2005-02-24 12:20:00,15.24,15.25,15.21,15.21,212711.2417340191,5.2215,5.2249,5.2112,5.2112,212711.2417
2005-02-24 12:30:00,15.21,15.26,15.2,15.25,82782.26794024001,5.2112,5.2284,5.2078,5.2249,82782.2679
2005-02-24 12:40:00,15.25,15.25,15.23,15.25,92578.9860396767,5.2249,5.2249,5.2181,5.2249,92578.986
2005-02-24 12:50:00,15.25,15.27,15.24,15.25,104090.1298065148,5.2249,5.2318,5.2215,5.2249,104090.1298
2005-02-24 13:00:00,15.25,15.29,15.25,15.26,196424.1978937056,5.2249,5.2387,5.2249,5.2284,196424.1979
2005-02-24 13:10:00,15.27,15.27,15.26,15.26,32819.0056331129,5.2318,5.2318,5.2284,5.2284,32819.0056
2005-02-24 13:20:00,15.25,15.29,15.25,15.28,53759.490570658825,5.2249,5.2387,5.2249,5.2352,53759.4906
2005-02-24 13:30:00,15.28,15.29,15.27,15.29,42248.34680382072,5.2352,5.2387,5.2318,5.2387,42248.3468
2005-02-24 13:40:00,15.29,15.31,15.28,15.29,57188.34190546167,5.2387,5.2455,5.2352,5.2387,57188.3419
2005-02-24 13:50:00,15.3,15.35,15.3,15.34,73965.221650747,5.2421,5.2592,5.2421,5.2558,73965.2217
2005-02-24 14:00:00,15.34,15.34,15.32,15.34,38941.95444526083,5.2558,5.2558,5.2489,5.2558,38941.9544
2005-02-24 14:10:00,15.34,15.44,15.33,15.43,84496.69360764143,5.2558,5.29,5.2524,5.2866,84496.6936
2005-02-24 14:20:00,15.43,15.46,15.42,15.45,133725.2020573108,5.2866,5.2969,5.2832,5.2935,133725.2021
2005-02-24 14:30:00,15.45,15.51,15.45,15.49,99436.6887092824,5.2935,5.314,5.2935,5.3072,99436.6887
2005-02-24 14:40:00,15.48,15.5,15.47,15.5,82047.51408278226,5.3037,5.3106,5.3003,5.3106,82047.5141
2005-02-24 14:50:00,15.49,15.51,15.47,15.49,117438.1582169973,5.3072,5.314,5.3003,5.3072,117438.1582
2005-02-24 15:00:00,15.49,15.5,15.48,15.49,327210.38452118536,5.3072,5.3106,5.3037,5.3072,327210.3845
2005-02-24 15:10:00,15.5,15.54,15.49,15.5,193975.0183688464,5.3106,5.3243,5.3072,5.3106,193975.0184
2005-02-24 15:20:00,15.5,15.5,15.47,15.47,75312.27038941954,5.3106,5.3106,5.3003,5.3003,75312.2704
2005-02-24 15:30:00,15.48,15.5,15.47,15.47,79230.95762919422,5.3037,5.3106,5.3003,5.3003,79230.9576
2005-02-24 15:40:00,15.47,15.51,15.47,15.47,122336.51726671564,5.3003,5.314,5.3003,5.3003,122336.5173
2005-02-24 15:50:00,15.48,15.52,15.48,15.52,92823.90399216262,5.3037,5.3175,5.3037,5.3175,92823.904
2005-02-25 09:30:00,15.52,15.64,15.52,15.55,154665.68699485672,5.3175,5.3586,5.3175,5.3277,154665.687
2005-02-25 09:40:00,15.55,15.59,15.53,15.58,90987.01934851824,5.3277,5.3414,5.3209,5.338,90987.0193
2005-02-25 09:50:00,15.58,15.59,15.57,15.58,86088.66029879989,5.338,5.3414,5.3346,5.338,86088.6603
2005-02-25 10:00:00,15.58,15.59,15.56,15.57,80455.5473916238,5.338,5.3414,5.3312,5.3346,80455.5474
2005-02-25 10:10:00,15.57,15.57,15.53,15.53,129684.05584129316,5.3346,5.3346,5.3209,5.3209,129684.0558
2005-02-25 10:20:00,15.52,15.53,15.49,15.5,87435.70903747244,5.3175,5.3209,5.3072,5.3106,87435.709
2005-02-25 10:30:00,15.51,15.52,15.5,15.52,90007.34753857457,5.314,5.3175,5.3106,5.3175,90007.3475
2005-02-25 10:40:00,15.51,15.59,15.51,15.59,113764.38892970854,5.314,5.3414,5.314,5.3414,113764.3889
2005-02-25 10:50:00,15.57,15.63,15.57,15.61,99191.77075679648,5.3346,5.3551,5.3346,5.3483,99191.7708
2005-02-25 11:00:00,15.61,15.66,15.61,15.64,138501.10213078617,5.3483,5.3654,5.3483,5.3586,138501.1021
2005-02-25 11:10:00,15.63,15.72,15.52,15.7,131765.85843742345,5.3551,5.386,5.3175,5.3791,131765.8584
2005-02-25 11:20:00,15.7,15.7,15.64,15.68,100293.90154298308,5.3791,5.3791,5.3586,5.3723,100293.9015
2005-02-25 11:30:00,15.67,15.74,15.66,15.74,158706.83321087435,5.3688,5.3928,5.3654,5.3928,158706.8332
2005-02-25 11:40:00,15.73,15.74,15.69,15.74,157849.62037717365,5.3894,5.3928,5.3757,5.3928,157849.6204
2005-02-25 11:50:00,15.74,15.77,15.74,15.75,109110.94783247611,5.3928,5.4031,5.3928,5.3963,109110.9478
2005-02-25 12:00:00,15.75,15.75,15.72,15.73,58168.01371540534,5.3963,5.3963,5.386,5.3894,58168.0137
2005-02-25 12:10:00,15.72,15.74,15.68,15.71,110947.83247612049,5.386,5.3928,5.3723,5.3826,110947.8325
2005-02-25 12:20:00,15.71,15.74,15.7,15.7,132623.07127112415,5.3826,5.3928,5.3791,5.3791,132623.0713
2005-02-25 12:30:00,15.7,15.7,15.69,15.7,30614.74406073965,5.3791,5.3791,5.3757,5.3791,30614.7441
2005-02-25 12:40:00,15.7,15.74,15.69,15.74,59637.52143032084,5.3791,5.3928,5.3757,5.3928,59637.5214
2005-02-25 12:50:00,15.74,15.74,15.71,15.72,38574.57751653196,5.3928,5.3928,5.3826,5.386,38574.5775
2005-02-25 13:00:00,15.72,15.74,15.72,15.73,59025.226549106046,5.386,5.3928,5.386,5.3894,59025.2265
2005-02-25 13:10:00,15.73,15.74,15.72,15.74,51187.85206955669,5.3894,5.3928,5.386,5.3928,51187.8521
2005-02-25 13:20:00,15.74,15.78,15.7,15.7,108743.57090374724,5.3928,5.4065,5.3791,5.3791,108743.5709
2005-02-25 13:30:00,15.7,15.71,15.65,15.65,61596.86505020817,5.3791,5.3826,5.362,5.362,61596.8651
2005-02-25 13:40:00,15.65,15.68,15.63,15.67,89027.6757286309,5.362,5.3723,5.3551,5.3688,89027.6757
2005-02-25 13:50:00,15.66,15.7,15.66,15.7,39676.70830271859,5.3654,5.3791,5.3654,5.3791,39676.7083
2005-02-25 14:00:00,15.7,15.7,15.65,15.66,51800.14695077149,5.3791,5.3791,5.362,5.3654,51800.147
2005-02-25 14:10:00,15.66,15.72,15.65,15.71,93926.03477834925,5.3654,5.386,5.362,5.3826,93926.0348
2005-02-25 14:20:00,15.72,15.74,15.71,15.74,81190.30124908155,5.386,5.3928,5.3826,5.3928,81190.3012
2005-02-25 14:30:00,15.74,15.76,15.73,15.73,83272.10384521185,5.3928,5.3997,5.3894,5.3894,83272.1038
2005-02-25 14:40:00,15.73,15.76,15.72,15.74,100293.90154298308,5.3894,5.3997,5.386,5.3928,100293.9015
2005-02-25 14:50:00,15.74,15.76,15.7,15.72,121724.22238550083,5.3928,5.3997,5.3791,5.386,121724.2224
2005-02-25 15:00:00,15.71,15.74,15.71,15.74,44697.52632867989,5.3826,5.3928,5.3826,5.3928,44697.5263
2005-02-25 15:10:00,15.74,15.77,15.74,15.77,73230.46779328924,5.3928,5.4031,5.3928,5.4031,73230.4678
2005-02-25 15:20:00,15.76,15.77,15.73,15.74,44575.06735243693,5.3997,5.4031,5.3894,5.3928,44575.0674
2005-02-25 15:30:00,15.75,15.75,15.7,15.7,72863.09086456036,5.3963,5.3963,5.3791,5.3791,72863.0909
2005-02-25 15:40:00,15.7,15.7,15.7,15.7,72005.87803085966,5.3791,5.3791,5.3791,5.3791,72005.878
2005-02-25 15:50:00,15.7,15.74,15.7,15.74,153073.72030369824,5.3791,5.3928,5.3791,5.3928,153073.7203
2005-02-28 09:30:00,15.75,15.75,15.68,15.74,161156.01273573353,5.3963,5.3963,5.3723,5.3928,161156.0127
2005-02-28 09:40:00,15.75,15.83,15.73,15.81,158951.75116336026,5.3963,5.4237,5.3894,5.4168,158951.7512
2005-02-28 09:50:00,15.81,15.81,15.67,15.7,111682.58633357823,5.4168,5.4168,5.3688,5.3791,111682.5863
2005-02-28 10:00:00,15.69,15.74,15.66,15.68,153073.72030369824,5.3757,5.3928,5.3654,5.3723,153073.7203
2005-02-28 10:10:00,15.67,15.68,15.5,15.52,563311.2907176096,5.3688,5.3723,5.3106,5.3175,563311.2907
2005-02-28 10:20:00,15.52,15.64,15.52,15.6,113029.6350722508,5.3175,5.3586,5.3175,5.3449,113029.6351
2005-02-28 10:30:00,15.61,15.61,15.57,15.57,317658.5843742346,5.3483,5.3483,5.3346,5.3346,317658.5844
2005-02-28 10:40:00,15.57,15.58,15.52,15.53,81925.05510653931,5.3346,5.338,5.3175,5.3209,81925.0551
2005-02-28 10:50:00,15.53,15.53,15.49,15.52,283002.6940974773,5.3209,5.3209,5.3072,5.3175,283002.6941
2005-02-28 11:00:00,15.52,15.52,15.51,15.52,55963.75214303208,5.3175,5.3175,5.314,5.3175,55963.7521
2005-02-28 11:10:00,15.52,15.52,15.42,15.44,142297.3303943179,5.3175,5.3175,5.2832,5.29,142297.3304
2005-02-28 11:20:00,15.44,15.44,15.39,15.39,78741.12172422238,5.29,5.29,5.2729,5.2729,78741.1217
2005-02-28 11:30:00,15.39,15.39,15.38,15.38,72863.09086456036,5.2729,5.2729,5.2695,5.2695,72863.0909
2005-02-28 11:40:00,15.38,15.4,15.34,15.34,119764.87876561352,5.2695,5.2763,5.2558,5.2558,119764.8788
2005-02-28 11:50:00,15.35,15.35,15.21,15.22,259857.94758755816,5.2592,5.2592,5.2112,5.2147,259857.9476
2005-02-28 12:00:00,15.21,15.25,14.95,15.07,284717.1197648788,5.2112,5.2249,5.1222,5.1633,284717.1198
2005-02-28 12:10:00,15.07,15.08,14.94,14.99,433014.9399951016,5.1633,5.1667,5.1187,5.1359,433014.94
2005-02-28 12:20:00,14.99,15.04,14.96,15.04,249816.3115356356,5.1359,5.153,5.1256,5.153,249816.3115
2005-02-28 12:30:00,15.07,15.14,15.03,15.12,172789.61547881458,5.1633,5.1873,5.1496,5.1804,172789.6155
2005-02-28 12:40:00,15.13,15.15,15.08,15.13,200832.7210384521,5.1838,5.1907,5.1667,5.1838,200832.721
2005-02-28 12:50:00,15.13,15.25,15.12,15.25,78128.82684300758,5.1838,5.2249,5.1804,5.2249,78128.8268
2005-02-28 13:00:00,15.25,15.33,15.25,15.28,199118.29537105068,5.2249,5.2524,5.2249,5.2352,199118.2954
2005-02-28 13:10:00,15.27,15.28,15.21,15.22,48983.59049718344,5.2318,5.2352,5.2112,5.2147,48983.5905
2005-02-28 13:20:00,15.22,15.25,15.21,15.23,51677.687974528526,5.2147,5.2249,5.2112,5.2181,51677.688
2005-02-28 13:30:00,15.24,15.26,15.24,15.25,46044.57506735243,5.2215,5.2284,5.2215,5.2249,46044.5751
2005-02-28 13:40:00,15.25,15.27,15.24,15.25,46534.410972324265,5.2249,5.2318,5.2215,5.2249,46534.411
2005-02-28 13:50:00,15.25,15.25,15.2,15.21,54126.8674993877,5.2249,5.2249,5.2078,5.2112,54126.8675
2005-02-28 14:00:00,15.21,15.21,15.19,15.2,78128.82684300758,5.2112,5.2112,5.2044,5.2078,78128.8268
2005-02-28 14:10:00,15.19,15.28,15.19,15.28,101518.49130541268,5.2044,5.2352,5.2044,5.2352,101518.4913
2005-02-28 14:20:00,15.28,15.3,15.26,15.3,91109.4783247612,5.2352,5.2421,5.2284,5.2421,91109.4783
2005-02-28 14:30:00,15.29,15.3,15.28,15.29,59270.14450159196,5.2387,5.2421,5.2352,5.2387,59270.1445
2005-02-28 14:40:00,15.29,15.31,15.25,15.31,124418.31986284594,5.2387,5.2455,5.2249,5.2455,124418.3199
2005-02-28 14:50:00,15.3,15.38,15.3,15.37,85966.20132255694,5.2421,5.2695,5.2421,5.2661,85966.2013
2005-02-28 15:00:00,15.38,15.38,15.34,15.34,127357.33529267694,5.2695,5.2695,5.2558,5.2558,127357.3353
2005-02-28 15:10:00,15.34,15.35,15.32,15.35,106661.76830761692,5.2558,5.2592,5.2489,5.2592,106661.7683
2005-02-28 15:20:00,15.35,15.38,15.35,15.38,89639.9706098457,5.2592,5.2695,5.2592,5.2695,89639.9706
2005-02-28 15:30:00,15.38,15.45,15.38,15.44,186505.02081802595,5.2695,5.2935,5.2695,5.29,186505.0208
2005-02-28 15:40:00,15.44,15.45,15.42,15.43,243081.0678422728,5.29,5.2935,5.2832,5.2866,243081.0678
2005-02-28 15:50:00,15.43,15.44,15.36,15.37,283614.9889786921,5.2866,5.29,5.2626,5.2661,283614.989
2005-03-01 09:30:00,15.35,15.47,15.3,15.32,135439.62772471222,5.2592,5.3003,5.2421,5.2489,135439.6277
2005-03-01 09:40:00,15.33,15.33,15.11,15.13,114621.60176340926,5.2524,5.2524,5.177,5.1838,114621.6018
2005-03-01 09:50:00,15.13,15.25,15.04,15.15,152583.88439872643,5.1838,5.2249,5.153,5.1907,152583.8844
2005-03-01 10:00:00,15.15,15.15,15.07,15.11,160298.7999020328,5.1907,5.1907,5.1633,5.177,160298.7999
2005-03-01 10:10:00,15.12,15.14,15.1,15.1,110213.07861866274,5.1804,5.1873,5.1736,5.1736,110213.0786
2005-03-01 10:20:00,15.1,15.11,14.83,14.84,371907.9108498653,5.1736,5.177,5.081,5.0845,371907.9108
2005-03-01 10:30:00,14.85,14.98,14.84,14.96,245652.7063433749,5.0879,5.1324,5.0845,5.1256,245652.7063
2005-03-01 10:40:00,14.97,14.99,14.88,14.9,350232.6720548616,5.129,5.1359,5.0982,5.105,350232.6721
2005-03-01 10:50:00,14.89,14.9,14.6,14.62,421013.96032329166,5.1016,5.105,5.0022,5.0091,421013.9603
2005-03-01 11:00:00,14.62,14.85,14.58,14.85,455057.55571883416,5.0091,5.0879,4.9954,5.0879,455057.5557
2005-03-01 11:10:00,14.84,14.9,14.84,14.9,382806.75973548857,5.0845,5.105,5.0845,5.105,382806.7597
2005-03-01 11:20:00,14.9,14.95,14.89,14.94,259245.65270634336,5.105,5.1222,5.1016,5.1187,259245.6527
2005-03-01 11:30:00,14.94,15.35,14.94,14.98,208425.1775655156,5.1187,5.2592,5.1187,5.1324,208425.1776
2005-03-01 11:40:00,14.98,14.99,14.86,14.98,129439.13788880724,5.1324,5.1359,5.0913,5.1324,129439.1379
2005-03-01 11:50:00,14.98,14.99,14.92,14.93,72740.63188831741,5.1324,5.1359,5.1119,5.1153,72740.6319
2005-03-01 12:00:00,14.94,14.94,14.9,14.91,90864.56037227529,5.1187,5.1187,5.105,5.1085,90864.5604
2005-03-01 12:10:00,14.92,14.94,14.9,14.92,151359.29463629684,5.1119,5.1187,5.105,5.1119,151359.2946
2005-03-01 12:20:00,14.91,14.98,14.9,14.98,172912.07445505753,5.1085,5.1324,5.105,5.1324,172912.0745
2005-03-01 12:30:00,14.98,15.0,14.92,14.93,118907.6659319128,5.1324,5.1393,5.1119,5.1153,118907.6659
2005-03-01 12:40:00,14.93,14.99,14.93,14.98,104702.4246877296,5.1153,5.1359,5.1153,5.1324,104702.4247
2005-03-01 12:50:00,14.98,15.0,14.97,14.99,84374.23463139847,5.1324,5.1393,5.129,5.1359,84374.2346
2005-03-01 13:00:00,15.0,15.01,14.97,14.98,107886.35807004652,5.1393,5.1427,5.129,5.1324,107886.3581
2005-03-01 13:10:00,14.98,14.98,14.94,14.94,62943.91378888072,5.1324,5.1324,5.1187,5.1187,62943.9138
2005-03-01 13:20:00,14.94,14.96,14.91,14.95,64658.33945628214,5.1187,5.1256,5.1085,5.1222,64658.3395
2005-03-01 13:30:00,14.96,14.96,14.93,14.94,72618.17291207446,5.1256,5.1256,5.1153,5.1187,72618.1729
2005-03-01 13:40:00,14.94,14.94,14.91,14.91,63311.2907176096,5.1187,5.1187,5.1085,5.1085,63311.2907
2005-03-01 13:50:00,14.92,14.92,14.87,14.88,69311.78055351457,5.1119,5.1119,5.0948,5.0982,69311.7806
2005-03-01 14:00:00,14.88,14.88,14.82,14.84,142052.41244183198,5.0982,5.0982,5.0776,5.0845,142052.4124
2005-03-01 14:10:00,14.83,14.92,14.83,14.92,116336.02743081067,5.081,5.1119,5.081,5.1119,116336.0274
2005-03-01 14:20:00,14.9,14.92,14.84,14.84,85966.20132255694,5.105,5.1119,5.0845,5.0845,85966.2013
2005-03-01 14:30:00,14.84,14.86,14.83,14.86,92456.52706343374,5.0845,5.0913,5.081,5.0913,92456.5271
2005-03-01 14:40:00,14.87,14.89,14.84,14.86,108131.27602253245,5.0948,5.1016,5.0845,5.0913,108131.276
2005-03-01 14:50:00,14.86,14.9,14.85,14.9,85598.82439382806,5.0913,5.105,5.0879,5.105,85598.8244
2005-03-01 15:00:00,14.9,14.95,14.89,14.95,248836.63972569187,5.105,5.1222,5.1016,5.1222,248836.6397
2005-03-01 15:10:00,14.94,14.95,14.91,14.91,169115.84619152584,5.1187,5.1222,5.1085,5.1085,169115.8462
2005-03-01 15:20:00,14.91,14.92,14.86,14.87,123561.10702914523,5.1085,5.1119,5.0913,5.0948,123561.107
2005-03-01 15:30:00,14.87,14.89,14.85,14.88,196424.1978937056,5.0948,5.1016,5.0879,5.0982,196424.1979
2005-03-01 15:40:00,14.88,14.91,14.85,14.9,299412.1969140338,5.0982,5.1085,5.0879,5.105,299412.1969
2005-03-01 15:50:00,14.91,14.92,14.89,14.92,340313.494979182,5.1085,5.1119,5.1016,5.1119,340313.495
2005-03-02 09:30:00,14.91,14.94,14.69,14.81,201322.556943424,5.1085,5.1187,5.0331,5.0742,201322.5569
2005-03-02 09:40:00,14.74,15.03,14.72,15.03,110213.07861866274,5.0502,5.1496,5.0434,5.1496,110213.0786
2005-03-02 09:50:00,15.03,15.19,14.99,15.12,193852.55939260343,5.1496,5.2044,5.1359,5.1804,193852.5594
2005-03-02 10:00:00,15.12,15.13,14.96,14.97,185280.4310555964,5.1804,5.1838,5.1256,5.129,185280.4311
2005-03-02 10:10:00,14.96,15.07,14.96,15.05,138501.10213078617,5.1256,5.1633,5.1256,5.1564,138501.1021
2005-03-02 10:20:00,15.03,15.06,14.98,15.03,148542.7381827088,5.1496,5.1598,5.1324,5.1496,148542.7382
2005-03-02 10:30:00,15.03,15.03,14.98,14.98,103722.75287778594,5.1496,5.1496,5.1324,5.1324,103722.7529
2005-03-02 10:40:00,14.98,15.04,14.96,15.02,197403.86970364925,5.1324,5.153,5.1256,5.1461,197403.8697
2005-03-02 10:50:00,15.02,15.03,15.0,15.02,64168.50355131031,5.1461,5.1496,5.1393,5.1461,64168.5036
2005-03-02 11:00:00,15.01,15.07,15.01,15.07,52412.44183198628,5.1427,5.1633,5.1427,5.1633,52412.4418
2005-03-02 11:10:00,15.07,15.17,15.07,15.15,151236.83566005388,5.1633,5.1975,5.1633,5.1907,151236.8357
2005-03-02 11:20:00,15.15,15.16,15.1,15.1,33798.67744305657,5.1907,5.1941,5.1736,5.1736,33798.6774
2005-03-02 11:30:00,15.1,15.19,15.09,15.18,232304.6779328925,5.1736,5.2044,5.1701,5.201,232304.6779
2005-03-02 11:40:00,15.18,15.21,15.14,15.2,149399.9510164095,5.201,5.2112,5.1873,5.2078,149399.951
2005-03-02 11:50:00,15.19,15.2,15.16,15.16,50208.18025961303,5.2044,5.2078,5.1941,5.1941,50208.1803
2005-03-02 12:00:00,15.17,15.2,15.16,15.16,45187.36223365172,5.1975,5.2078,5.1941,5.1941,45187.3622
2005-03-02 12:10:00,15.16,15.23,15.16,15.23,55718.83419054616,5.1941,5.2181,5.1941,5.2181,55718.8342
2005-03-02 12:20:00,15.23,15.3,15.22,15.29,107518.98114131764,5.2181,5.2421,5.2147,5.2387,107518.9811
2005-03-02 12:30:00,15.29,15.32,15.25,15.26,161033.55375949055,5.2387,5.2489,5.2249,5.2284,161033.5538
2005-03-02 12:40:00,15.25,15.3,15.25,15.28,75312.27038941954,5.2249,5.2421,5.2249,5.2352,75312.2704
2005-03-02 12:50:00,15.3,15.31,15.25,15.25,65638.0112662258,5.2421,5.2455,5.2249,5.2249,65638.0113
2005-03-02 13:00:00,15.25,15.29,15.22,15.23,107886.35807004652,5.2249,5.2387,5.2147,5.2181,107886.3581
2005-03-02 13:10:00,15.23,15.25,15.18,15.25,117193.24026451138,5.2181,5.2249,5.201,5.2249,117193.2403
2005-03-02 13:20:00,15.25,15.31,15.21,15.3,104457.50673524367,5.2249,5.2455,5.2112,5.2421,104457.5067
2005-03-02 13:30:00,15.31,15.32,15.26,15.27,52412.44183198628,5.2455,5.2489,5.2284,5.2318,52412.4418
2005-03-02 13:40:00,15.26,15.28,15.19,15.21,89395.05265735977,5.2284,5.2352,5.2044,5.2112,89395.0527
2005-03-02 13:50:00,15.21,15.21,15.16,15.21,75679.64731814842,5.2112,5.2112,5.1941,5.2112,75679.6473
2005-03-02 14:00:00,15.21,15.27,15.21,15.24,72005.87803085966,5.2112,5.2318,5.2112,5.2215,72005.878
2005-03-02 14:10:00,15.24,15.27,15.23,15.25,138011.26622581435,5.2215,5.2318,5.2181,5.2249,138011.2662
2005-03-02 14:20:00,15.25,15.27,15.24,15.26,57188.34190546167,5.2249,5.2318,5.2215,5.2284,57188.3419
2005-03-02 14:30:00,15.25,15.27,15.23,15.25,86333.57825128581,5.2249,5.2318,5.2181,5.2249,86333.5783
2005-03-02 14:40:00,15.25,15.25,15.21,15.25,170585.35390644133,5.2249,5.2249,5.2112,5.2249,170585.3539
2005-03-02 14:50:00,15.25,15.25,15.21,15.23,83517.02179769776,5.2249,5.2249,5.2112,5.2181,83517.0218
2005-03-02 15:00:00,15.23,15.3,15.23,15.29,110702.91452363458,5.2181,5.2421,5.2181,5.2387,110702.9145
2005-03-02 15:10:00,15.29,15.29,15.25,15.25,79475.87558168013,5.2387,5.2387,5.2249,5.2249,79475.8756
2005-03-02 15:20:00,15.25,15.29,15.24,15.29,37962.28263531717,5.2249,5.2387,5.2215,5.2387,37962.2826
2005-03-02 15:30:00,15.29,15.31,15.25,15.26,78251.28581925055,5.2387,5.2455,5.2249,5.2284,78251.2858
2005-03-02 15:40:00,15.26,15.29,15.25,15.29,62209.15993142297,5.2284,5.2387,5.2249,5.2387,62209.1599
2005-03-02 15:50:00,15.29,15.31,15.27,15.3,108498.65295126132,5.2387,5.2455,5.2318,5.2421,108498.653
2005-03-03 09:30:00,15.41,15.47,15.37,15.37,86823.41415625764,5.2798,5.3003,5.2661,5.2661,86823.4142
2005-03-03 09:40:00,15.37,15.47,15.34,15.47,89027.6757286309,5.2661,5.3003,5.2558,5.3003,89027.6757
2005-03-03 09:50:00,15.47,15.47,15.43,15.47,115356.355620867,5.3003,5.3003,5.2866,5.3003,115356.3556
2005-03-03 10:00:00,15.47,15.49,15.43,15.48,144501.59196669114,5.3003,5.3072,5.2866,5.3037,144501.592
2005-03-03 10:10:00,15.47,15.5,15.47,15.48,107151.60421258878,5.3003,5.3106,5.3003,5.3037,107151.6042
2005-03-03 10:20:00,15.48,15.49,15.43,15.46,161890.76659319128,5.3037,5.3072,5.2866,5.2969,161890.7666
2005-03-03 10:30:00,15.47,15.57,15.46,15.48,765980.896399706,5.3003,5.3346,5.2969,5.3037,765980.8964
2005-03-03 10:40:00,15.48,15.52,15.43,15.44,256918.9321577272,5.3037,5.3175,5.2866,5.29,256918.9322
2005-03-03 10:50:00,15.44,15.46,15.42,15.45,86945.87313250061,5.29,5.2969,5.2832,5.2935,86945.8731
2005-03-03 11:00:00,15.45,15.46,15.35,15.36,115233.89664462404,5.2935,5.2969,5.2592,5.2626,115233.8966
2005-03-03 11:10:00,15.35,15.37,15.32,15.37,111192.7504286064,5.2592,5.2661,5.2489,5.2661,111192.7504
2005-03-03 11:20:00,15.38,15.43,15.36,15.41,136296.84055841292,5.2695,5.2866,5.2626,5.2798,136296.8406
2005-03-03 11:30:00,15.41,15.41,15.37,15.38,112784.71711976489,5.2798,5.2798,5.2661,5.2695,112784.7171
2005-03-03 11:40:00,15.37,15.4,15.33,15.34,60984.570168993385,5.2661,5.2763,5.2524,5.2558,60984.5702
2005-03-03 11:50:00,15.33,15.37,15.31,15.34,112172.42223855008,5.2524,5.2661,5.2455,5.2558,112172.4222
2005-03-03 12:00:00,15.35,15.36,15.34,15.35,114131.7658584374,5.2592,5.2626,5.2558,5.2592,114131.7659
2005-03-03 12:10:00,15.34,15.36,15.34,15.35,78986.0396767083,5.2558,5.2626,5.2558,5.2592,78986.0397
2005-03-03 12:20:00,15.34,15.35,15.31,15.35,115233.89664462404,5.2558,5.2592,5.2455,5.2592,115233.8966
2005-03-03 12:30:00,15.34,15.36,15.32,15.32,49595.88537839824,5.2558,5.2626,5.2489,5.2489,49595.8854
2005-03-03 12:40:00,15.32,15.34,15.3,15.34,189566.4952241,5.2489,5.2558,5.2421,5.2558,189566.4952
2005-03-03 12:50:00,15.33,15.34,15.32,15.34,41880.96987509184,5.2524,5.2558,5.2489,5.2558,41880.9699
2005-03-03 13:00:00,15.33,15.41,15.33,15.38,77394.07298554984,5.2524,5.2798,5.2524,5.2695,77394.073
2005-03-03 13:10:00,15.38,15.41,15.38,15.38,33798.67744305657,5.2695,5.2798,5.2695,5.2695,33798.6774
2005-03-03 13:20:00,15.38,15.39,15.35,15.36,24491.79524859172,5.2695,5.2729,5.2592,5.2626,24491.7952
2005-03-03 13:30:00,15.36,15.4,15.35,15.4,19838.354151359294,5.2626,5.2763,5.2592,5.2763,19838.3542
2005-03-03 13:40:00,15.41,15.44,15.4,15.44,116825.8633357825,5.2798,5.29,5.2763,5.29,116825.8633
2005-03-03 13:50:00,15.43,15.44,15.42,15.43,67719.81386235611,5.2866,5.29,5.2832,5.2866,67719.8139
2005-03-03 14:00:00,15.43,15.45,15.39,15.45,67229.97795738427,5.2866,5.2935,5.2729,5.2935,67229.978
2005-03-03 14:10:00,15.45,15.45,15.41,15.43,75802.10629439137,5.2935,5.2935,5.2798,5.2866,75802.1063
2005-03-03 14:20:00,15.43,15.43,15.4,15.41,73720.30369826108,5.2866,5.2866,5.2763,5.2798,73720.3037
2005-03-03 14:30:00,15.42,15.46,15.42,15.43,89762.42958608865,5.2832,5.2969,5.2832,5.2866,89762.4296
2005-03-03 14:40:00,15.44,15.5,15.43,15.48,109968.16066617682,5.29,5.3106,5.2866,5.3037,109968.1607
2005-03-03 14:50:00,15.49,15.52,15.48,15.52,551432.7700220426,5.3072,5.3175,5.3037,5.3175,551432.77
2005-03-03 15:00:00,15.52,15.56,15.49,15.56,161890.76659319128,5.3175,5.3312,5.3072,5.3312,161890.7666
2005-03-03 15:10:00,15.56,15.57,15.49,15.49,117927.99412196912,5.3312,5.3346,5.3072,5.3072,117927.9941
2005-03-03 15:20:00,15.5,15.52,15.47,15.51,101273.57335292676,5.3106,5.3175,5.3003,5.314,101273.5734
2005-03-03 15:30:00,15.52,15.52,15.5,15.52,211731.56992407545,5.3175,5.3175,5.3106,5.3175,211731.5699
2005-03-03 15:40:00,15.52,15.56,15.52,15.52,146093.5586578496,5.3175,5.3312,5.3175,5.3175,146093.5587
2005-03-03 15:50:00,15.52,15.56,15.52,15.55,256184.17830026936,5.3175,5.3312,5.3175,5.3277,256184.1783
2005-03-04 09:30:00,15.63,15.63,15.53,15.62,117560.61719324024,5.3551,5.3551,5.3209,5.3517,117560.6172
2005-03-04 09:40:00,15.63,15.63,15.52,15.58,77149.15503306391,5.3551,5.3551,5.3175,5.338,77149.155
2005-03-04 09:50:00,15.58,15.63,15.56,15.6,87803.08596620131,5.338,5.3551,5.3312,5.3449,87803.086
2005-03-04 10:00:00,15.6,15.64,15.58,15.6,61351.94709772226,5.3449,5.3586,5.338,5.3449,61351.9471
2005-03-04 10:10:00,15.6,15.61,15.56,15.61,62454.07788390889,5.3449,5.3483,5.3312,5.3483,62454.0779
2005-03-04 10:20:00,15.61,15.65,15.6,15.64,90742.10139603232,5.3483,5.362,5.3449,5.3586,90742.1014
2005-03-04 10:30:00,15.64,15.67,15.61,15.66,61841.783002694094,5.3586,5.3688,5.3483,5.3654,61841.783
2005-03-04 10:40:00,15.66,15.66,15.64,15.65,39799.16727896155,5.3654,5.3654,5.3586,5.362,39799.1673
2005-03-04 10:50:00,15.64,15.65,15.61,15.65,184178.3002694097,5.3586,5.362,5.3483,5.362,184178.3003
2005-03-04 11:00:00,15.64,15.65,15.62,15.62,83761.93975018368,5.3586,5.362,5.3517,5.3517,83761.9398
2005-03-04 11:10:00,15.62,15.65,15.61,15.65,78251.28581925055,5.3517,5.362,5.3483,5.362,78251.2858
2005-03-04 11:20:00,15.65,15.65,15.61,15.65,82169.97305902521,5.362,5.362,5.3483,5.362,82169.9731
2005-03-04 11:30:00,15.64,15.66,15.63,15.65,149767.32794513836,5.3586,5.3654,5.3551,5.362,149767.3279
2005-03-04 11:40:00,15.65,15.66,15.64,15.66,49228.50844966936,5.362,5.3654,5.3586,5.3654,49228.5084
2005-03-04 11:50:00,15.65,15.66,15.61,15.64,109600.78373744794,5.362,5.3654,5.3483,5.3586,109600.7837
2005-03-04 12:00:00,15.65,15.65,15.61,15.64,81557.67817781043,5.362,5.362,5.3483,5.3586,81557.6782
2005-03-04 12:10:00,15.64,15.66,15.62,15.66,144991.42787166298,5.3586,5.3654,5.3517,5.3654,144991.4279
2005-03-04 12:20:00,15.65,15.7,15.65,15.67,183933.38231692385,5.362,5.3791,5.362,5.3688,183933.3823
2005-03-04 12:30:00,15.67,15.68,15.66,15.68,47759.000734753856,5.3688,5.3723,5.3654,5.3723,47759.0007
2005-03-04 12:40:00,15.67,15.68,15.65,15.67,38329.65956404605,5.3688,5.3723,5.362,5.3688,38329.6596
2005-03-04 12:50:00,15.67,15.7,15.66,15.67,105682.09649767326,5.3688,5.3791,5.3654,5.3688,105682.0965
2005-03-04 13:00:00,15.67,15.68,15.65,15.66,50208.18025961303,5.3688,5.3723,5.362,5.3654,50208.1803
2005-03-04 13:10:00,15.68,15.68,15.63,15.63,51800.14695077149,5.3723,5.3723,5.3551,5.3551,51800.147
2005-03-04 13:20:00,15.63,15.66,15.61,15.66,59392.60347783492,5.3551,5.3654,5.3483,5.3654,59392.6035
2005-03-04 13:30:00,15.65,15.7,15.65,15.68,95518.00146950773,5.362,5.3791,5.362,5.3723,95518.0015
2005-03-04 13:40:00,15.68,15.7,15.68,15.7,46044.57506735243,5.3723,5.3791,5.3723,5.3791,46044.5751
2005-03-04 13:50:00,15.69,15.71,15.67,15.71,151726.6715650257,5.3757,5.3826,5.3688,5.3826,151726.6716
2005-03-04 14:00:00,15.71,15.74,15.7,15.71,287901.05314719566,5.3826,5.3928,5.3791,5.3826,287901.0531
2005-03-04 14:10:00,15.71,15.72,15.7,15.7,51187.85206955669,5.3826,5.386,5.3791,5.3791,51187.8521
2005-03-04 14:20:00,15.7,15.7,15.66,15.68,180382.07200587803,5.3791,5.3791,5.3654,5.3723,180382.072
2005-03-04 14:30:00,15.67,15.69,15.66,15.69,56943.42395297575,5.3688,5.3757,5.3654,5.3757,56943.424
2005-03-04 14:40:00,15.69,15.7,15.66,15.7,69189.3215772716,5.3757,5.3791,5.3654,5.3791,69189.3216
2005-03-04 14:50:00,15.7,15.7,15.65,15.66,71638.50110213079,5.3791,5.3791,5.362,5.3654,71638.5011
2005-03-04 15:00:00,15.66,15.71,15.65,15.71,147440.60739652216,5.3654,5.3826,5.362,5.3826,147440.6074
2005-03-04 15:10:00,15.7,15.72,15.68,15.68,121356.84545677196,5.3791,5.386,5.3723,5.3723,121356.8455
2005-03-04 15:20:00,15.67,15.7,15.66,15.67,215160.42125887825,5.3688,5.3791,5.3654,5.3688,215160.4213
2005-03-04 15:30:00,15.67,15.68,15.63,15.64,144134.21503796228,5.3688,5.3723,5.3551,5.3586,144134.215
2005-03-04 15:40:00,15.65,15.67,15.64,15.67,72005.87803085966,5.362,5.3688,5.3586,5.3688,72005.878
2005-03-04 15:50:00,15.66,15.67,15.63,15.66,191036.00293901545,5.3654,5.3688,5.3551,5.3654,191036.0029
2005-03-07 09:30:00,15.84,15.91,15.8,15.87,456037.22752877785,5.4271,5.4511,5.4134,5.4374,456037.2275
2005-03-07 09:40:00,15.88,15.9,15.74,15.74,252877.7859417095,5.4408,5.4476,5.3928,5.3928,252877.7859
2005-03-07 09:50:00,15.74,15.74,15.65,15.68,152706.34337496938,5.3928,5.3928,5.362,5.3723,152706.3434
2005-03-07 10:00:00,15.68,15.68,15.61,15.67,94660.788635807,5.3723,5.3723,5.3483,5.3688,94660.7886
2005-03-07 10:10:00,15.67,15.71,15.65,15.65,113764.38892970854,5.3688,5.3826,5.362,5.362,113764.3889
2005-03-07 10:20:00,15.65,15.68,15.51,15.51,134337.49693852558,5.362,5.3723,5.314,5.314,134337.4969
2005-03-07 10:30:00,15.51,15.52,15.47,15.47,180994.3668870928,5.314,5.3175,5.3003,5.3003,180994.3669
2005-03-07 10:40:00,15.48,15.52,15.48,15.52,153441.09723242713,5.3037,5.3175,5.3037,5.3175,153441.0972
2005-03-07 10:50:00,15.52,15.56,15.51,15.52,188831.7413666421,5.3175,5.3312,5.314,5.3175,188831.7414
2005-03-07 11:00:00,15.52,15.55,15.49,15.52,96497.67327945138,5.3175,5.3277,5.3072,5.3175,96497.6733
2005-03-07 11:10:00,15.52,15.6,15.51,15.59,78986.0396767083,5.3175,5.3449,5.314,5.3414,78986.0397
2005-03-07 11:20:00,15.59,15.65,15.59,15.65,48126.37766348273,5.3414,5.362,5.3414,5.362,48126.3777
2005-03-07 11:30:00,15.65,15.69,15.61,15.68,88415.3808474161,5.362,5.3757,5.3483,5.3723,88415.3808
2005-03-07 11:40:00,15.68,15.74,15.68,15.73,122458.9762429586,5.3723,5.3928,5.3723,5.3894,122458.9762
2005-03-07 11:50:00,15.73,15.74,15.7,15.7,123071.2711241734,5.3894,5.3928,5.3791,5.3791,123071.2711
2005-03-07 12:00:00,15.7,15.78,15.7,15.78,84619.1525838844,5.3791,5.4065,5.3791,5.4065,84619.1526
2005-03-07 12:10:00,15.78,15.78,15.72,15.72,66005.38819495469,5.4065,5.4065,5.386,5.386,66005.3882
2005-03-07 12:20:00,15.72,15.73,15.7,15.71,57923.095762919416,5.386,5.3894,5.3791,5.3826,57923.0958
2005-03-07 12:30:00,15.7,15.72,15.69,15.7,49106.0494734264,5.3791,5.386,5.3757,5.3791,49106.0495
2005-03-07 12:40:00,15.7,15.7,15.67,15.68,87558.1680137154,5.3791,5.3791,5.3688,5.3723,87558.168
2005-03-07 12:50:00,15.68,15.69,15.65,15.65,52289.98285574332,5.3723,5.3757,5.362,5.362,52289.9829
2005-03-07 13:00:00,15.66,15.71,15.65,15.7,39064.41342150379,5.3654,5.3826,5.362,5.3791,39064.4134
2005-03-07 13:10:00,15.7,15.7,15.69,15.7,22165.074699975507,5.3791,5.3791,5.3757,5.3791,22165.0747
2005-03-07 13:20:00,15.7,15.73,15.7,15.73,32696.546656869945,5.3791,5.3894,5.3791,5.3894,32696.5467
2005-03-07 13:30:00,15.72,15.73,15.7,15.7,17879.010531471955,5.386,5.3894,5.3791,5.3791,17879.0105
2005-03-07 13:40:00,15.7,15.7,15.65,15.65,61474.40607396522,5.3791,5.3791,5.362,5.362,61474.4061
2005-03-07 13:50:00,15.65,15.7,15.65,15.7,99436.6887092824,5.362,5.3791,5.362,5.3791,99436.6887
2005-03-07 14:00:00,15.7,15.71,15.69,15.7,41146.21601763409,5.3791,5.3826,5.3757,5.3791,41146.216
2005-03-07 14:10:00,15.7,15.71,15.69,15.69,36370.31594415871,5.3791,5.3826,5.3757,5.3757,36370.3159
2005-03-07 14:20:00,15.69,15.7,15.65,15.65,53147.19568944403,5.3757,5.3791,5.362,5.362,53147.1957
2005-03-07 14:30:00,15.65,15.7,15.65,15.7,67229.97795738427,5.362,5.3791,5.362,5.3791,67229.978
2005-03-07 14:40:00,15.7,15.72,15.7,15.71,59025.226549106046,5.3791,5.386,5.3791,5.3826,59025.2265
2005-03-07 14:50:00,15.72,15.72,15.69,15.7,33186.38256184178,5.386,5.386,5.3757,5.3791,33186.3826
2005-03-07 15:00:00,15.7,15.7,15.67,15.69,57433.25985794758,5.3791,5.3791,5.3688,5.3757,57433.2599
2005-03-07 15:10:00,15.69,15.7,15.67,15.7,52902.27773695812,5.3757,5.3791,5.3688,5.3791,52902.2777
2005-03-07 15:20:00,15.69,15.71,15.68,15.68,74699.97550820475,5.3757,5.3826,5.3723,5.3723,74699.9755
2005-03-07 15:30:00,15.69,15.69,15.64,15.66,117193.24026451138,5.3757,5.3757,5.3586,5.3654,117193.2403
2005-03-07 15:40:00,15.66,15.7,15.65,15.67,88048.00391868723,5.3654,5.3791,5.362,5.3688,88048.0039
2005-03-07 15:50:00,15.67,15.71,15.67,15.7,116948.32231202548,5.3688,5.3826,5.3688,5.3791,116948.3223
2005-03-08 09:30:00,15.7,15.74,15.68,15.74,50820.47514082782,5.3791,5.3928,5.3723,5.3928,50820.4751
2005-03-08 09:40:00,15.74,15.76,15.66,15.68,89272.59368111682,5.3928,5.3997,5.3654,5.3723,89272.5937
2005-03-08 09:50:00,15.67,15.74,15.66,15.7,84619.1525838844,5.3688,5.3928,5.3654,5.3791,84619.1526
2005-03-08 10:00:00,15.7,15.7,15.57,15.6,84496.69360764143,5.3791,5.3791,5.3346,5.3449,84496.6936
2005-03-08 10:10:00,15.59,15.65,15.59,15.6,69679.15748224345,5.3414,5.362,5.3414,5.3449,69679.1575
2005-03-08 10:20:00,15.59,15.61,15.56,15.6,85843.74234631399,5.3414,5.3483,5.3312,5.3449,85843.7423
2005-03-08 10:30:00,15.6,15.66,15.58,15.64,169973.05902522654,5.3449,5.3654,5.338,5.3586,169973.059
2005-03-08 10:40:00,15.65,15.7,15.63,15.69,101885.86823414156,5.362,5.3791,5.3551,5.3757,101885.8682
2005-03-08 10:50:00,15.69,15.71,15.68,15.69,57923.095762919416,5.3757,5.3826,5.3723,5.3757,57923.0958
2005-03-08 11:00:00,15.68,15.69,15.62,15.64,65515.55228998285,5.3723,5.3757,5.3517,5.3586,65515.5523
2005-03-08 11:10:00,15.64,15.68,15.63,15.65,95518.00146950773,5.3586,5.3723,5.3551,5.362,95518.0015
2005-03-08 11:20:00,15.65,15.65,15.61,15.61,71026.20622091599,5.362,5.362,5.3483,5.3483,71026.2062
2005-03-08 11:30:00,15.61,15.61,15.59,15.61,96620.13225569432,5.3483,5.3483,5.3414,5.3483,96620.1323
2005-03-08 11:40:00,15.61,15.61,15.58,15.59,54984.08033308841,5.3483,5.3483,5.338,5.3414,54984.0803
2005-03-08 11:50:00,15.59,15.71,15.56,15.57,55351.45726181729,5.3414,5.3826,5.3312,5.3346,55351.4573
2005-03-08 12:00:00,15.57,15.59,15.56,15.59,89639.9706098457,5.3346,5.3414,5.3312,5.3414,89639.9706
2005-03-08 12:10:00,15.59,15.59,15.54,15.54,122581.43521920156,5.3414,5.3414,5.3243,5.3243,122581.4352
2005-03-08 12:20:00,15.55,15.56,15.53,15.54,45677.19813862356,5.3277,5.3312,5.3209,5.3243,45677.1981
2005-03-08 12:30:00,15.53,15.54,15.51,15.52,73230.46779328924,5.3209,5.3243,5.314,5.3175,73230.4678
2005-03-08 12:40:00,15.52,15.54,15.52,15.52,48493.7545922116,5.3175,5.3243,5.3175,5.3175,48493.7546
2005-03-08 12:50:00,15.52,15.52,15.51,15.52,93068.82194464852,5.3175,5.3175,5.314,5.3175,93068.8219
2005-03-08 13:00:00,15.51,15.56,15.51,15.55,44942.44428116581,5.314,5.3312,5.314,5.3277,44942.4443
2005-03-08 13:10:00,15.55,15.56,15.52,15.54,23879.500367376928,5.3277,5.3312,5.3175,5.3243,23879.5004
2005-03-08 13:20:00,15.55,15.59,15.54,15.59,47881.45971099681,5.3277,5.3414,5.3243,5.3414,47881.4597
2005-03-08 13:30:00,15.59,15.59,15.53,15.55,22409.992652461424,5.3414,5.3414,5.3209,5.3277,22409.9927
2005-03-08 13:40:00,15.55,15.56,15.52,15.56,71638.50110213079,5.3277,5.3312,5.3175,5.3312,71638.5011
2005-03-08 13:50:00,15.56,15.56,15.52,15.53,43717.85451873622,5.3312,5.3312,5.3175,5.3209,43717.8545
2005-03-08 14:00:00,15.52,15.54,15.52,15.53,130541.26867499387,5.3175,5.3243,5.3175,5.3209,130541.2687
2005-03-08 14:10:00,15.53,15.53,15.45,15.45,175238.79500367376,5.3209,5.3209,5.2935,5.2935,175238.795
2005-03-08 14:20:00,15.47,15.49,15.46,15.47,168870.9282390399,5.3003,5.3072,5.2969,5.3003,168870.9282
2005-03-08 14:30:00,15.47,15.51,15.47,15.5,80210.62943913788,5.3003,5.314,5.3003,5.3106,80210.6294
2005-03-08 14:40:00,15.5,15.52,15.5,15.51,41513.592946362965,5.3106,5.3175,5.3106,5.314,41513.5929
2005-03-08 14:50:00,15.51,15.51,15.46,15.46,30124.90815576781,5.314,5.314,5.2969,5.2969,30124.9082
2005-03-08 15:00:00,15.46,15.49,15.44,15.46,105559.63752143033,5.2969,5.3072,5.29,5.2969,105559.6375
2005-03-08 15:10:00,15.46,15.47,15.45,15.46,77026.69605682096,5.2969,5.3003,5.2935,5.2969,77026.6961
2005-03-08 15:20:00,15.46,15.47,15.45,15.47,133847.66103355374,5.2969,5.3003,5.2935,5.3003,133847.661
2005-03-08 15:30:00,15.47,15.47,15.43,15.43,202547.14670585352,5.3003,5.3003,5.2866,5.2866,202547.1467
2005-03-08 15:40:00,15.43,15.43,15.38,15.4,197893.7056086211,5.2866,5.2866,5.2695,5.2763,197893.7056
2005-03-08 15:50:00,15.4,15.43,15.38,15.39,229855.49840803328,5.2763,5.2866,5.2695,5.2729,229855.4984
2005-03-09 09:30:00,15.38,15.47,15.38,15.44,95273.0835170218,5.2837,5.3146,5.2837,5.3043,95273.0835
2005-03-09 09:40:00,15.44,15.5,15.41,15.44,55473.91623806024,5.3043,5.3249,5.294,5.3043,55473.9162
2005-03-09 09:50:00,15.45,15.48,15.42,15.47,114744.0607396522,5.3077,5.318,5.2974,5.3146,114744.0607
2005-03-09 10:00:00,15.46,15.46,15.39,15.41,103600.29390154296,5.3111,5.3111,5.2871,5.294,103600.2939
2005-03-09 10:10:00,15.41,15.42,15.39,15.42,74699.97550820475,5.294,5.2974,5.2871,5.2974,74699.9755
2005-03-09 10:20:00,15.41,15.43,15.38,15.38,74455.05755571883,5.294,5.3008,5.2837,5.2837,74455.0576
2005-03-09 10:30:00,15.38,15.42,15.35,15.4,166054.37178545186,5.2837,5.2974,5.2734,5.2905,166054.3718
2005-03-09 10:40:00,15.4,15.43,15.4,15.41,49473.42640215527,5.2905,5.3008,5.2905,5.294,49473.4264
2005-03-09 10:50:00,15.42,15.42,15.39,15.4,82169.97305902521,5.2974,5.2974,5.2871,5.2905,82169.9731
2005-03-09 11:00:00,15.4,15.43,15.39,15.42,79475.87558168013,5.2905,5.3008,5.2871,5.2974,79475.8756
2005-03-09 11:10:00,15.41,15.42,15.38,15.38,75067.35243693362,5.294,5.2974,5.2837,5.2837,75067.3524
2005-03-09 11:20:00,15.38,15.39,15.35,15.36,61841.783002694094,5.2837,5.2871,5.2734,5.2768,61841.783
2005-03-09 11:30:00,15.36,15.38,15.34,15.38,89272.59368111682,5.2768,5.2837,5.2699,5.2837,89272.5937
2005-03-09 11:40:00,15.38,15.38,15.36,15.38,24981.63115356356,5.2837,5.2837,5.2768,5.2837,24981.6312
2005-03-09 11:50:00,15.37,15.38,15.34,15.37,206098.4570168993,5.2802,5.2837,5.2699,5.2802,206098.457
2005-03-09 12:00:00,15.37,15.39,15.36,15.38,194097.47734508937,5.2802,5.2871,5.2768,5.2837,194097.4773
2005-03-09 12:10:00,15.38,15.41,15.35,15.35,141195.19960813125,5.2837,5.294,5.2734,5.2734,141195.1996
2005-03-09 12:20:00,15.35,15.4,15.35,15.38,66495.22409992652,5.2734,5.2905,5.2734,5.2837,66495.2241
2005-03-09 12:30:00,15.38,15.42,15.38,15.42,82047.51408278226,5.2837,5.2974,5.2837,5.2974,82047.5141
2005-03-09 12:40:00,15.41,15.43,15.4,15.4,120989.4685280431,5.294,5.3008,5.2905,5.2905,120989.4685
2005-03-09 12:50:00,15.4,15.41,15.36,15.39,200710.2620622092,5.2905,5.294,5.2768,5.2871,200710.2621
2005-03-09 13:00:00,15.38,15.47,15.38,15.46,144501.59196669114,5.2837,5.3146,5.2837,5.3111,144501.592
2005-03-09 13:10:00,15.46,15.47,15.43,15.44,70291.45236345823,5.3111,5.3146,5.3008,5.3043,70291.4524
2005-03-09 13:20:00,15.45,15.51,15.44,15.51,56208.670095518,5.3077,5.3283,5.3043,5.3283,56208.6701
2005-03-09 13:30:00,15.48,15.49,15.44,15.46,103355.37594905704,5.318,5.3214,5.3043,5.3111,103355.3759
2005-03-09 13:40:00,15.45,15.46,15.43,15.44,136296.84055841292,5.3077,5.3111,5.3008,5.3043,136296.8406
2005-03-09 13:50:00,15.45,15.45,15.38,15.42,216017.63409257896,5.3077,5.3077,5.2837,5.2974,216017.6341
2005-03-09 14:00:00,15.42,15.47,15.39,15.47,126010.2865540044,5.2974,5.3146,5.2871,5.3146,126010.2866
2005-03-09 14:10:00,15.47,15.48,15.45,15.46,176585.8437423463,5.3146,5.318,5.3077,5.3111,176585.8437
2005-03-09 14:20:00,15.46,15.47,15.4,15.45,163482.73328434973,5.3111,5.3146,5.2905,5.3077,163482.7333
2005-03-09 14:30:00,15.44,15.44,15.42,15.43,225691.8932157727,5.3043,5.3043,5.2974,5.3008,225691.8932
2005-03-09 14:40:00,15.43,15.47,15.42,15.43,175238.79500367376,5.3008,5.3146,5.2974,5.3008,175238.795
2005-03-09 14:50:00,15.43,15.43,15.4,15.4,84619.1525838844,5.3008,5.3008,5.2905,5.2905,84619.1526
2005-03-09 15:00:00,15.41,15.41,15.38,15.41,295003.67376928724,5.294,5.294,5.2837,5.294,295003.6738
2005-03-09 15:10:00,15.41,15.42,15.39,15.4,344232.18221895664,5.294,5.2974,5.2871,5.2905,344232.1822
2005-03-09 15:20:00,15.39,15.4,15.37,15.37,283125.1530737203,5.2871,5.2905,5.2802,5.2802,283125.1531
2005-03-09 15:30:00,15.37,15.39,15.35,15.36,230222.87533676217,5.2802,5.2871,5.2734,5.2768,230222.8753
2005-03-09 15:40:00,15.36,15.36,15.25,15.25,342027.92064658337,5.2768,5.2768,5.239,5.239,342027.9206
2005-03-09 15:50:00,15.24,15.24,15.16,15.18,302473.67132010777,5.2356,5.2356,5.2081,5.215,302473.6713
2005-03-10 09:30:00,15.16,15.17,14.91,14.91,201322.556943424,5.2081,5.2115,5.1222,5.1222,201322.5569
2005-03-10 09:40:00,14.91,14.92,14.8,14.84,325618.41783002694,5.1222,5.1256,5.0844,5.0981,325618.4178
2005-03-10 09:50:00,14.83,14.91,14.8,14.81,159196.6691158462,5.0947,5.1222,5.0844,5.0878,159196.6691
2005-03-10 10:00:00,14.8,14.85,14.8,14.83,221405.8290472692,5.0844,5.1016,5.0844,5.0947,221405.829
2005-03-10 10:10:00,14.84,14.84,14.77,14.77,135684.54567719813,5.0981,5.0981,5.0741,5.0741,135684.5457
2005-03-10 10:20:00,14.77,14.77,14.62,14.63,218834.19054616705,5.0741,5.0741,5.0226,5.026,218834.1905
2005-03-10 10:30:00,14.63,14.66,14.59,14.63,346069.06686260103,5.026,5.0363,5.0123,5.026,346069.0669
2005-03-10 10:40:00,14.63,14.64,14.62,14.63,142909.6252755327,5.026,5.0294,5.0226,5.026,142909.6253
2005-03-10 10:50:00,14.63,14.63,14.6,14.62,156747.489590987,5.026,5.026,5.0157,5.0226,156747.4896
2005-03-10 11:00:00,14.61,14.67,14.61,14.62,157972.0793534166,5.0191,5.0397,5.0191,5.0226,157972.0794
2005-03-10 11:10:00,14.62,14.63,14.56,14.57,170462.89493019838,5.0226,5.026,5.002,5.0054,170462.8949
2005-03-10 11:20:00,14.57,14.58,14.55,14.57,188096.9875091844,5.0054,5.0088,4.9985,5.0054,188096.9875
2005-03-10 11:30:00,14.57,14.57,14.41,14.42,237080.57800636784,5.0054,5.0054,4.9504,4.9539,237080.578
2005-03-10 11:40:00,14.45,14.47,14.41,14.47,189811.41317658583,4.9642,4.971,4.9504,4.971,189811.4132
2005-03-10 11:50:00,14.49,14.58,14.48,14.56,306882.19446485426,4.9779,5.0088,4.9745,5.002,306882.1945
2005-03-10 12:00:00,14.56,14.6,14.54,14.6,111682.58633357823,5.002,5.0157,4.9951,5.0157,111682.5863
2005-03-10 12:10:00,14.6,14.72,14.6,14.7,140215.5277981876,5.0157,5.0569,5.0157,5.0501,140215.5278
2005-03-10 12:20:00,14.7,14.75,14.67,14.72,199608.13127602253,5.0501,5.0672,5.0397,5.0569,199608.1313
2005-03-10 12:30:00,14.71,14.72,14.62,14.63,87190.79108498653,5.0535,5.0569,5.0226,5.026,87190.7911
2005-03-10 12:40:00,14.63,14.69,14.62,14.65,98579.47587558167,5.026,5.0466,5.0226,5.0329,98579.4759
2005-03-10 12:50:00,14.64,14.64,14.62,14.63,35880.48003918687,5.0294,5.0294,5.0226,5.026,35880.48
2005-03-10 13:00:00,14.63,14.63,14.6,14.62,91721.773205976,5.026,5.026,5.0157,5.0226,91721.7732
2005-03-10 13:10:00,14.62,14.62,14.54,14.54,80578.00636786676,5.0226,5.0226,4.9951,4.9951,80578.0064
2005-03-10 13:20:00,14.54,14.62,14.54,14.62,118540.28900318392,4.9951,5.0226,4.9951,5.0226,118540.289
2005-03-10 13:30:00,14.62,14.63,14.59,14.62,73597.84472201811,5.0226,5.026,5.0123,5.0226,73597.8447
2005-03-10 13:40:00,14.62,14.63,14.58,14.58,82414.89101151114,5.0226,5.026,5.0088,5.0088,82414.891
2005-03-10 13:50:00,14.58,14.61,14.58,14.61,65025.716385011016,5.0088,5.0191,5.0088,5.0191,65025.7164
2005-03-10 14:00:00,14.6,14.62,14.58,14.58,177320.59759980405,5.0157,5.0226,5.0088,5.0088,177320.5976
2005-03-10 14:10:00,14.58,14.58,14.56,14.57,164339.94611805043,5.0088,5.0088,5.002,5.0054,164339.9461
2005-03-10 14:20:00,14.57,14.58,14.54,14.58,144746.50991917707,5.0054,5.0088,4.9951,5.0088,144746.5099
2005-03-10 14:30:00,14.58,14.63,14.57,14.63,140950.28165564535,5.0088,5.026,5.0054,5.026,140950.2817
2005-03-10 14:40:00,14.62,14.62,14.58,14.58,69679.15748224345,5.0226,5.0226,5.0088,5.0088,69679.1575
2005-03-10 14:50:00,14.58,14.63,14.58,14.62,68821.94464854273,5.0088,5.026,5.0088,5.0226,68821.9446
2005-03-10 15:00:00,14.63,14.63,14.49,14.54,140705.36370315944,5.026,5.026,4.9779,4.9951,140705.3637
2005-03-10 15:10:00,14.54,14.54,14.46,14.49,146093.5586578496,4.9951,4.9951,4.9676,4.9779,146093.5587
2005-03-10 15:20:00,14.49,14.5,14.45,14.46,147318.1484202792,4.9779,4.9813,4.9642,4.9676,147318.1484
2005-03-10 15:30:00,14.45,14.51,14.41,14.51,192383.051677688,4.9642,4.9848,4.9504,4.9848,192383.0517
2005-03-10 15:40:00,14.51,14.56,14.41,14.45,232304.6779328925,4.9848,5.002,4.9504,4.9642,232304.6779
2005-03-10 15:50:00,14.44,14.54,14.4,14.52,356600.5388194955,4.9607,4.9951,4.947,4.9882,356600.5388
2005-03-11 09:30:00,14.45,14.66,14.45,14.66,131398.4815086946,4.9642,5.0363,4.9642,5.0363,131398.4815
2005-03-11 09:40:00,14.66,14.7,14.58,14.63,202669.60568209647,5.0363,5.0501,5.0088,5.026,202669.6057
2005-03-11 09:50:00,14.62,14.74,14.62,14.67,318148.4202792064,5.0226,5.0638,5.0226,5.0397,318148.4203
2005-03-11 10:00:00,14.68,14.76,14.67,14.71,169115.84619152584,5.0432,5.0707,5.0397,5.0535,169115.8462
2005-03-11 10:10:00,14.71,14.72,14.64,14.68,105927.0144501592,5.0535,5.0569,5.0294,5.0432,105927.0145
2005-03-11 10:20:00,14.67,14.68,14.64,14.67,106416.85035513104,5.0397,5.0432,5.0294,5.0397,106416.8504
2005-03-11 10:30:00,14.58,14.7,14.58,14.67,209404.8493754592,5.0088,5.0501,5.0088,5.0397,209404.8494
2005-03-11 10:40:00,14.68,14.72,14.66,14.68,167401.4205241244,5.0432,5.0569,5.0363,5.0432,167401.4205
2005-03-11 10:50:00,14.68,14.68,14.62,14.63,81802.59613029634,5.0432,5.0432,5.0226,5.026,81802.5961
2005-03-11 11:00:00,14.63,14.66,14.62,14.63,106661.76830761692,5.026,5.0363,5.0226,5.026,106661.7683
2005-03-11 11:10:00,14.63,14.73,14.62,14.72,134704.87386725447,5.026,5.0604,5.0226,5.0569,134704.8739
2005-03-11 11:20:00,14.73,14.73,14.66,14.69,59270.14450159196,5.0604,5.0604,5.0363,5.0466,59270.1445
2005-03-11 11:30:00,14.69,14.7,14.66,14.69,56086.21111927504,5.0466,5.0501,5.0363,5.0466,56086.2111
2005-03-11 11:40:00,14.69,14.74,14.68,14.7,180382.07200587803,5.0466,5.0638,5.0432,5.0501,180382.072
2005-03-11 11:50:00,14.7,14.72,14.66,14.7,66372.76512368357,5.0501,5.0569,5.0363,5.0501,66372.7651
2005-03-11 12:00:00,14.7,14.7,14.67,14.68,47391.62380602498,5.0501,5.0501,5.0397,5.0432,47391.6238
2005-03-11 12:10:00,14.68,14.71,14.66,14.7,52412.44183198628,5.0432,5.0535,5.0363,5.0501,52412.4418
2005-03-11 12:20:00,14.72,14.77,14.7,14.76,81680.13715405339,5.0569,5.0741,5.0501,5.0707,81680.1372
2005-03-11 12:30:00,14.76,14.76,14.74,14.75,37594.90570658829,5.0707,5.0707,5.0638,5.0672,37594.9057
2005-03-11 12:40:00,14.74,14.76,14.7,14.73,99314.22973303942,5.0638,5.0707,5.0501,5.0604,99314.2297
2005-03-11 12:50:00,14.73,14.74,14.69,14.71,47269.16482978202,5.0604,5.0638,5.0466,5.0535,47269.1648
2005-03-11 13:00:00,14.7,14.72,14.67,14.71,46411.95199608131,5.0501,5.0569,5.0397,5.0535,46411.952
2005-03-11 13:10:00,14.72,14.72,14.69,14.7,18123.928483957872,5.0569,5.0569,5.0466,5.0501,18123.9285
2005-03-11 13:20:00,14.7,14.72,14.68,14.71,102375.70413911338,5.0501,5.0569,5.0432,5.0535,102375.7041
2005-03-11 13:30:00,14.71,14.72,14.7,14.7,49963.26230712711,5.0535,5.0569,5.0501,5.0501,49963.2623
2005-03-11 13:40:00,14.71,14.71,14.67,14.68,144379.13299044818,5.0535,5.0535,5.0397,5.0432,144379.133
2005-03-11 13:50:00,14.68,14.68,14.64,14.65,71148.66519715895,5.0432,5.0432,5.0294,5.0329,71148.6652
2005-03-11 14:00:00,14.65,14.67,14.65,14.67,54984.08033308841,5.0329,5.0397,5.0329,5.0397,54984.0803
2005-03-11 14:10:00,14.67,14.7,14.67,14.69,65393.09331373989,5.0397,5.0501,5.0397,5.0466,65393.0933
2005-03-11 14:20:00,14.69,14.7,14.67,14.68,34900.8082292432,5.0466,5.0501,5.0397,5.0432,34900.8082
2005-03-11 14:30:00,14.67,14.7,14.67,14.67,41268.67499387705,5.0397,5.0501,5.0397,5.0397,41268.675
2005-03-11 14:40:00,14.68,14.7,14.67,14.7,67719.81386235611,5.0432,5.0501,5.0397,5.0501,67719.8139
2005-03-11 14:50:00,14.7,14.72,14.67,14.7,170585.35390644133,5.0501,5.0569,5.0397,5.0501,170585.3539
2005-03-11 15:00:00,14.7,14.7,14.64,14.65,132010.77638990938,5.0501,5.0501,5.0294,5.0329,132010.7764
2005-03-11 15:10:00,14.66,14.66,14.61,14.62,232427.1369091354,5.0363,5.0363,5.0191,5.0226,232427.1369
2005-03-11 15:20:00,14.61,14.63,14.59,14.61,237203.0369826108,5.0191,5.026,5.0123,5.0191,237203.037
2005-03-11 15:30:00,14.61,14.62,14.58,14.62,147073.23046779327,5.0191,5.0226,5.0088,5.0226,147073.2305
2005-03-11 15:40:00,14.61,14.62,14.58,14.59,187974.52853294145,5.0191,5.0226,5.0088,5.0123,187974.5285
2005-03-11 15:50:00,14.6,14.62,14.58,14.62,183566.00538819493,5.0157,5.0226,5.0088,5.0226,183566.0054
2005-03-14 09:30:00,14.9,15.07,14.86,15.06,553881.9495469017,5.1188,5.1772,5.105,5.1737,553881.9495
2005-03-14 09:40:00,15.07,15.08,14.86,14.94,467425.912319373,5.1772,5.1806,5.105,5.1325,467425.9123
2005-03-14 09:50:00,14.94,14.98,14.88,14.88,464731.8148420279,5.1325,5.1462,5.1119,5.1119,464731.8148
2005-03-14 10:00:00,14.89,14.89,14.82,14.85,230467.79328924807,5.1153,5.1153,5.0913,5.1016,230467.7933
2005-03-14 10:10:00,14.85,14.9,14.8,14.85,163605.19226059268,5.1016,5.1188,5.0844,5.1016,163605.1923
2005-03-14 10:20:00,14.83,14.89,14.77,14.89,243570.90374724465,5.0947,5.1153,5.0741,5.1153,243570.9037
2005-03-14 10:30:00,14.89,14.9,14.84,14.85,164339.94611805043,5.1153,5.1188,5.0981,5.1016,164339.9461
2005-03-14 10:40:00,14.85,14.87,14.8,14.83,119275.04286064168,5.1016,5.1085,5.0844,5.0947,119275.0429
2005-03-14 10:50:00,14.82,14.87,14.82,14.86,119519.9608131276,5.0913,5.1085,5.0913,5.105,119519.9608
2005-03-14 11:00:00,14.85,14.9,14.85,14.89,140582.90472691646,5.1016,5.1188,5.1016,5.1153,140582.9047
2005-03-14 11:10:00,14.89,14.94,14.89,14.94,196424.1978937056,5.1153,5.1325,5.1153,5.1325,196424.1979
2005-03-14 11:20:00,14.93,14.97,14.93,14.94,126010.2865540044,5.1291,5.1428,5.1291,5.1325,126010.2866
2005-03-14 11:30:00,14.94,14.96,14.94,14.95,91844.23218221896,5.1325,5.1394,5.1325,5.1359,91844.2322
2005-03-14 11:40:00,14.95,14.98,14.95,14.96,105559.63752143033,5.1359,5.1462,5.1359,5.1394,105559.6375
2005-03-14 11:50:00,14.95,14.97,14.94,14.95,69189.3215772716,5.1359,5.1428,5.1325,5.1359,69189.3216
2005-03-14 12:00:00,14.96,14.98,14.88,14.94,96865.05020818026,5.1394,5.1462,5.1119,5.1325,96865.0502
2005-03-14 12:10:00,14.94,14.95,14.92,14.94,50575.5571883419,5.1325,5.1359,5.1256,5.1325,50575.5572
2005-03-14 12:20:00,14.94,14.95,14.92,14.94,43717.85451873622,5.1325,5.1359,5.1256,5.1325,43717.8545
2005-03-14 12:30:00,14.94,14.94,14.89,14.9,114499.14278716627,5.1325,5.1325,5.1153,5.1188,114499.1428
2005-03-14 12:40:00,14.9,14.92,14.89,14.89,83149.64486896888,5.1188,5.1256,5.1153,5.1153,83149.6449
2005-03-14 12:50:00,14.9,14.91,14.87,14.87,60862.11119275042,5.1188,5.1222,5.1085,5.1085,60862.1112
2005-03-14 13:00:00,14.88,14.9,14.87,14.89,57923.095762919416,5.1119,5.1188,5.1085,5.1153,57923.0958
2005-03-14 13:10:00,14.89,14.94,14.89,14.94,62086.70095518001,5.1153,5.1325,5.1153,5.1325,62086.701
2005-03-14 13:20:00,14.94,14.94,14.92,14.93,80822.92432035267,5.1325,5.1325,5.1256,5.1291,80822.9243
2005-03-14 13:30:00,14.94,14.94,14.92,14.94,135562.08670095517,5.1325,5.1325,5.1256,5.1325,135562.0867
2005-03-14 13:40:00,14.94,14.96,14.94,14.94,97232.42713690911,5.1325,5.1394,5.1325,5.1325,97232.4271
2005-03-14 13:50:00,14.94,14.95,14.94,14.95,83884.39872642665,5.1325,5.1359,5.1325,5.1359,83884.3987
2005-03-14 14:00:00,14.95,14.99,14.94,14.99,83272.10384521185,5.1359,5.1497,5.1325,5.1497,83272.1038
2005-03-14 14:10:00,14.99,14.99,14.96,14.97,44085.2314474651,5.1497,5.1497,5.1394,5.1428,44085.2314
2005-03-14 14:20:00,14.97,14.99,14.96,14.99,207323.0467793289,5.1428,5.1497,5.1394,5.1497,207323.0468
2005-03-14 14:30:00,14.99,15.02,14.98,15.02,98701.93485182464,5.1497,5.16,5.1462,5.16,98701.9349
2005-03-14 14:40:00,15.01,15.08,15.01,15.06,189566.4952241,5.1565,5.1806,5.1565,5.1737,189566.4952
2005-03-14 14:50:00,15.06,15.14,15.06,15.1,152951.2613274553,5.1737,5.2012,5.1737,5.1875,152951.2613
2005-03-14 15:00:00,15.1,15.14,15.07,15.11,208915.01347048732,5.1875,5.2012,5.1772,5.1909,208915.0135
2005-03-14 15:10:00,15.1,15.15,15.1,15.11,97109.96816066618,5.1875,5.2046,5.1875,5.1909,97109.9682
2005-03-14 15:20:00,15.11,15.18,15.1,15.17,187974.52853294145,5.1909,5.215,5.1875,5.2115,187974.5285
2005-03-14 15:30:00,15.17,15.17,15.11,15.12,162747.97942689198,5.2115,5.2115,5.1909,5.1943,162747.9794
2005-03-14 15:40:00,15.12,15.21,15.09,15.2,273940.7298554984,5.1943,5.2253,5.184,5.2218,273940.7299
2005-03-14 15:50:00,15.19,15.21,15.12,15.16,369091.3543962772,5.2184,5.2253,5.1943,5.2081,369091.3544
2005-03-15 09:30:00,15.35,15.35,15.21,15.23,163850.11021307862,5.2734,5.2734,5.2253,5.2321,163850.1102
2005-03-15 09:40:00,15.23,15.27,15.21,15.22,124540.77883908887,5.2321,5.2459,5.2253,5.2287,124540.7788
2005-03-15 09:50:00,15.22,15.32,15.21,15.32,152338.9664462405,5.2287,5.263,5.2253,5.263,152338.9664
2005-03-15 10:00:00,15.32,15.35,15.27,15.27,138011.26622581435,5.263,5.2734,5.2459,5.2459,138011.2662
2005-03-15 10:10:00,15.28,15.34,15.27,15.34,269164.829782023,5.2493,5.2699,5.2459,5.2699,269164.8298
2005-03-15 10:20:00,15.34,15.43,15.34,15.4,293779.0840068577,5.2699,5.3008,5.2699,5.2905,293779.084
2005-03-15 10:30:00,15.4,15.43,15.38,15.39,170952.7308351702,5.2905,5.3008,5.2837,5.2871,170952.7308
2005-03-15 10:40:00,15.39,15.42,15.31,15.31,121601.7634092579,5.2871,5.2974,5.2596,5.2596,121601.7634
2005-03-15 10:50:00,15.31,15.31,15.25,15.28,122948.81214793044,5.2596,5.2596,5.239,5.2493,122948.8121
2005-03-15 11:00:00,15.28,15.28,15.25,15.25,135317.16874846927,5.2493,5.2493,5.239,5.239,135317.1687
2005-03-15 11:10:00,15.25,15.29,15.25,15.27,94293.41170707812,5.239,5.2527,5.239,5.2459,94293.4117
2005-03-15 11:20:00,15.27,15.28,15.26,15.27,111560.12735733528,5.2459,5.2493,5.2424,5.2459,111560.1274
2005-03-15 11:30:00,15.26,15.32,15.26,15.28,167278.96154788145,5.2424,5.263,5.2424,5.2493,167278.9615
2005-03-15 11:40:00,15.28,15.28,15.23,15.27,130908.64560372276,5.2493,5.2493,5.2321,5.2459,130908.6456
2005-03-15 11:50:00,15.27,15.29,15.25,15.27,119275.04286064168,5.2459,5.2527,5.239,5.2459,119275.0429
2005-03-15 12:00:00,15.27,15.29,15.23,15.25,267083.0271858927,5.2459,5.2527,5.2321,5.239,267083.0272
2005-03-15 12:10:00,15.24,15.26,15.22,15.25,164217.48714180748,5.2356,5.2424,5.2287,5.239,164217.4871
2005-03-15 12:20:00,15.25,15.27,15.25,15.27,61107.02914523634,5.239,5.2459,5.239,5.2459,61107.0291
2005-03-15 12:30:00,15.26,15.27,15.25,15.26,83149.64486896888,5.2424,5.2459,5.239,5.2424,83149.6449
2005-03-15 12:40:00,15.26,15.29,15.26,15.28,102987.99902032818,5.2424,5.2527,5.2424,5.2493,102987.999
2005-03-15 12:50:00,15.29,15.29,15.26,15.27,102620.6220915993,5.2527,5.2527,5.2424,5.2459,102620.6221
2005-03-15 13:00:00,15.27,15.28,15.26,15.26,72618.17291207446,5.2459,5.2493,5.2424,5.2424,72618.1729
2005-03-15 13:10:00,15.26,15.27,15.25,15.26,53637.031594415865,5.2424,5.2459,5.239,5.2424,53637.0316
2005-03-15 13:20:00,15.26,15.26,15.25,15.25,53637.031594415865,5.2424,5.2424,5.239,5.239,53637.0316
2005-03-15 13:30:00,15.25,15.26,15.21,15.21,162747.97942689198,5.239,5.2424,5.2253,5.2253,162747.9794
2005-03-15 13:40:00,15.22,15.23,15.2,15.2,167156.5025716385,5.2287,5.2321,5.2218,5.2218,167156.5026
2005-03-15 13:50:00,15.21,15.21,15.15,15.16,146705.8535390644,5.2253,5.2253,5.2046,5.2081,146705.8535
2005-03-15 14:00:00,15.16,15.21,15.16,15.2,72985.54984080333,5.2081,5.2253,5.2081,5.2218,72985.5498
2005-03-15 14:10:00,15.2,15.2,15.17,15.19,107274.06318883171,5.2218,5.2218,5.2115,5.2184,107274.0632
2005-03-15 14:20:00,15.18,15.21,15.18,15.2,54984.08033308841,5.215,5.2253,5.215,5.2218,54984.0803
2005-03-15 14:30:00,15.19,15.19,15.16,15.16,120377.1736468283,5.2184,5.2184,5.2081,5.2081,120377.1736
2005-03-15 14:40:00,15.16,15.16,15.1,15.12,115111.43766838108,5.2081,5.2081,5.1875,5.1943,115111.4377
2005-03-15 14:50:00,15.12,15.19,15.12,15.18,86823.41415625764,5.1943,5.2184,5.1943,5.215,86823.4142
2005-03-15 15:00:00,15.17,15.17,15.15,15.16,33553.75949057066,5.2115,5.2115,5.2046,5.2081,33553.7595
2005-03-15 15:10:00,15.15,15.15,15.12,15.13,66127.84717119765,5.2046,5.2046,5.1943,5.1978,66127.8472
2005-03-15 15:20:00,15.13,15.13,15.1,15.1,115601.27357335293,5.1978,5.1978,5.1875,5.1875,115601.2736
2005-03-15 15:30:00,15.1,15.16,15.09,15.12,143644.37913299043,5.1875,5.2081,5.184,5.1943,143644.3791
2005-03-15 15:40:00,15.12,15.12,15.07,15.07,232549.5958853784,5.1943,5.1943,5.1772,5.1772,232549.5959
2005-03-15 15:50:00,15.07,15.09,15.05,15.07,214548.12637766343,5.1772,5.184,5.1703,5.1772,214548.1264
2005-03-16 09:30:00,15.07,15.08,14.92,15.02,163850.11021307862,5.1772,5.1806,5.1256,5.16,163850.1102
2005-03-16 09:40:00,15.01,15.08,15.01,15.02,73230.46779328924,5.1565,5.1806,5.1565,5.16,73230.4678
2005-03-16 09:50:00,15.01,15.04,14.99,15.01,66495.22409992652,5.1565,5.1669,5.1497,5.1565,66495.2241
2005-03-16 10:00:00,14.99,15.02,14.99,14.99,64903.257408768055,5.1497,5.16,5.1497,5.1497,64903.2574
2005-03-16 10:10:00,15.0,15.0,14.97,14.98,92578.9860396767,5.1531,5.1531,5.1428,5.1462,92578.986
2005-03-16 10:20:00,14.98,14.98,14.94,14.94,45187.36223365172,5.1462,5.1462,5.1325,5.1325,45187.3622
2005-03-16 10:30:00,14.94,15.03,14.94,15.02,185035.51310311045,5.1325,5.1634,5.1325,5.16,185035.5131
2005-03-16 10:40:00,15.03,15.07,15.01,15.07,140460.4457506735,5.1634,5.1772,5.1565,5.1772,140460.4458
2005-03-16 10:50:00,15.06,15.2,15.04,15.15,200587.80308596612,5.1737,5.2218,5.1669,5.2046,200587.8031
2005-03-16 11:00:00,15.15,15.18,15.12,15.14,234998.77541023755,5.2046,5.215,5.1943,5.2012,234998.7754
2005-03-16 11:10:00,15.15,15.17,15.07,15.07,171197.64878765613,5.2046,5.2115,5.1772,5.1772,171197.6488
2005-03-16 11:20:00,15.07,15.07,14.98,15.02,102865.54004408522,5.1772,5.1772,5.1462,5.16,102865.54
2005-03-16 11:30:00,15.03,15.07,15.0,15.04,50820.47514082782,5.1634,5.1772,5.1531,5.1669,50820.4751
2005-03-16 11:40:00,15.04,15.05,15.02,15.03,39921.6262552045,5.1669,5.1703,5.16,5.1634,39921.6263
2005-03-16 11:50:00,15.02,15.05,15.02,15.04,36492.77492040167,5.16,5.1703,5.16,5.1669,36492.7749
2005-03-16 12:00:00,15.05,15.05,14.99,14.99,46167.03404359539,5.1703,5.1703,5.1497,5.1497,46167.034
2005-03-16 12:10:00,15.0,15.0,14.98,14.98,40411.462160176336,5.1531,5.1531,5.1462,5.1462,40411.4622
2005-03-16 12:20:00,14.99,14.99,14.98,14.98,22654.91060494734,5.1497,5.1497,5.1462,5.1462,22654.9106
2005-03-16 12:30:00,14.98,14.99,14.97,14.98,89639.9706098457,5.1462,5.1497,5.1428,5.1462,89639.9706
2005-03-16 12:40:00,14.98,14.99,14.97,14.98,36125.397991672784,5.1462,5.1497,5.1428,5.1462,36125.398
2005-03-16 12:50:00,14.98,15.04,14.98,15.04,37472.446730345335,5.1462,5.1669,5.1462,5.1669,37472.4467
2005-03-16 13:00:00,15.04,15.04,14.98,14.98,36982.6108253735,5.1669,5.1669,5.1462,5.1462,36982.6108
2005-03-16 13:10:00,14.98,14.99,14.96,14.98,16531.96179279941,5.1462,5.1497,5.1394,5.1462,16531.9618
2005-03-16 13:20:00,14.98,14.99,14.96,14.97,22777.36958119029,5.1462,5.1497,5.1394,5.1428,22777.3696
2005-03-16 13:30:00,14.97,14.97,14.91,14.91,35268.185157972075,5.1428,5.1428,5.1222,5.1222,35268.1852
2005-03-16 13:40:00,14.92,15.0,14.91,15.0,60494.73426402155,5.1256,5.1531,5.1222,5.1531,60494.7343
2005-03-16 13:50:00,15.0,15.0,14.96,14.97,54861.621356845455,5.1531,5.1531,5.1394,5.1428,54861.6214
2005-03-16 14:00:00,14.97,14.98,14.9,14.9,117438.1582169973,5.1428,5.1462,5.1188,5.1188,117438.1582
2005-03-16 14:10:00,14.9,14.97,14.89,14.94,69924.07543472936,5.1188,5.1428,5.1153,5.1325,69924.0754
2005-03-16 14:20:00,14.95,14.97,14.92,14.95,36370.31594415871,5.1359,5.1428,5.1256,5.1359,36370.3159
2005-03-16 14:30:00,14.96,14.96,14.92,14.93,32329.16972814107,5.1394,5.1394,5.1256,5.1291,32329.1697
2005-03-16 14:40:00,14.92,14.95,14.9,14.91,60249.81631153563,5.1256,5.1359,5.1188,5.1222,60249.8163
2005-03-16 14:50:00,14.91,14.93,14.89,14.9,43105.55963752143,5.1222,5.1291,5.1153,5.1188,43105.5596
2005-03-16 15:00:00,14.91,14.95,14.9,14.94,59147.68552534901,5.1222,5.1359,5.1188,5.1325,59147.6855
2005-03-16 15:10:00,14.95,14.95,14.9,14.91,29757.53122703894,5.1359,5.1359,5.1188,5.1222,29757.5312
2005-03-16 15:20:00,14.92,14.92,14.89,14.9,45064.90325740876,5.1256,5.1256,5.1153,5.1188,45064.9033
2005-03-16 15:30:00,14.89,14.92,14.89,14.92,71393.58314964487,5.1153,5.1256,5.1153,5.1256,71393.5831
2005-03-16 15:40:00,14.92,14.93,14.89,14.9,120499.63262307126,5.1256,5.1291,5.1153,5.1188,120499.6326
2005-03-16 15:50:00,14.9,14.94,14.89,14.91,90252.26549106048,5.1188,5.1325,5.1153,5.1222,90252.2655
2005-03-17 09:30:00,15.06,15.24,15.06,15.21,359294.63629684056,5.1737,5.2356,5.1737,5.2253,359294.6363
2005-03-17 09:40:00,15.23,15.32,15.12,15.32,206465.8339456282,5.2321,5.263,5.1943,5.263,206465.8339
2005-03-17 09:50:00,15.32,15.34,15.14,15.14,225569.4342395297,5.263,5.2699,5.2012,5.2012,225569.4342
2005-03-17 10:00:00,15.15,15.37,15.15,15.35,378888.0724957139,5.2046,5.2802,5.2046,5.2734,378888.0725
2005-03-17 10:10:00,15.36,15.46,15.35,15.41,286676.4633847661,5.2768,5.3111,5.2734,5.294,286676.4634
2005-03-17 10:20:00,15.41,15.42,15.28,15.33,181361.74381582168,5.294,5.2974,5.2493,5.2665,181361.7438
2005-03-17 10:30:00,15.31,15.34,15.3,15.34,78618.66274797943,5.2596,5.2699,5.2562,5.2699,78618.6627
2005-03-17 10:40:00,15.34,15.36,15.3,15.35,166911.58461915256,5.2699,5.2768,5.2562,5.2734,166911.5846
2005-03-17 10:50:00,15.35,15.39,15.35,15.38,95028.16556453588,5.2734,5.2871,5.2734,5.2837,95028.1656
2005-03-17 11:00:00,15.38,15.38,15.32,15.33,114744.0607396522,5.2837,5.2837,5.263,5.2665,114744.0607
2005-03-17 11:10:00,15.35,15.37,15.33,15.34,62576.53686015184,5.2734,5.2802,5.2665,5.2699,62576.5369
2005-03-17 11:20:00,15.34,15.37,15.29,15.29,56943.42395297575,5.2699,5.2802,5.2527,5.2527,56943.424
2005-03-17 11:30:00,15.29,15.34,15.29,15.32,62331.61890766593,5.2527,5.2699,5.2527,5.263,62331.6189
2005-03-17 11:40:00,15.33,15.35,15.3,15.32,54004.408523144746,5.2665,5.2734,5.2562,5.263,54004.4085
2005-03-17 11:50:00,15.32,15.38,15.32,15.38,40778.83908890522,5.263,5.2837,5.263,5.2837,40778.8391
2005-03-17 12:00:00,15.38,15.38,15.34,15.34,60372.27528777859,5.2837,5.2837,5.2699,5.2699,60372.2753
2005-03-17 12:10:00,15.34,15.35,15.33,15.34,67597.35488611314,5.2699,5.2734,5.2665,5.2699,67597.3549
2005-03-17 12:20:00,15.35,15.36,15.34,15.34,49106.0494734264,5.2734,5.2768,5.2699,5.2699,49106.0495
2005-03-17 12:30:00,15.34,15.34,15.29,15.31,66617.68307616947,5.2699,5.2699,5.2527,5.2596,66617.6831
2005-03-17 12:40:00,15.31,15.32,15.29,15.3,38574.57751653196,5.2596,5.263,5.2527,5.2562,38574.5775
2005-03-17 12:50:00,15.31,15.32,15.3,15.31,24124.418319862845,5.2596,5.263,5.2562,5.2596,24124.4183
2005-03-17 13:00:00,15.31,15.33,15.31,15.32,95273.0835170218,5.2596,5.2665,5.2596,5.263,95273.0835
2005-03-17 13:10:00,15.32,15.35,15.31,15.34,188709.2823903992,5.263,5.2734,5.2596,5.2699,188709.2824
2005-03-17 13:20:00,15.34,15.39,15.34,15.38,165319.6179279941,5.2699,5.2871,5.2699,5.2837,165319.6179
2005-03-17 13:30:00,15.38,15.39,15.38,15.38,36370.31594415871,5.2837,5.2871,5.2837,5.2837,36370.3159
2005-03-17 13:40:00,15.38,15.39,15.37,15.37,38819.49546901788,5.2837,5.2871,5.2802,5.2802,38819.4955
2005-03-17 13:50:00,15.38,15.39,15.37,15.38,65760.47024246877,5.2837,5.2871,5.2802,5.2837,65760.4702
2005-03-17 14:00:00,15.38,15.39,15.37,15.39,64290.96252755327,5.2837,5.2871,5.2802,5.2871,64290.9625
2005-03-17 14:10:00,15.39,15.42,15.38,15.42,85843.74234631399,5.2871,5.2974,5.2837,5.2974,85843.7423
2005-03-17 14:20:00,15.41,15.43,15.36,15.41,97109.96816066618,5.294,5.3008,5.2768,5.294,97109.9682
2005-03-17 14:30:00,15.41,15.41,15.34,15.38,69311.78055351457,5.294,5.294,5.2699,5.2837,69311.7806
2005-03-17 14:40:00,15.38,15.43,15.38,15.4,68699.48567229978,5.2837,5.3008,5.2837,5.2905,68699.4857
2005-03-17 14:50:00,15.39,15.4,15.35,15.38,92823.90399216262,5.2871,5.2905,5.2734,5.2837,92823.904
2005-03-17 15:00:00,15.38,15.43,15.35,15.4,185770.2669605682,5.2837,5.3008,5.2734,5.2905,185770.267
2005-03-17 15:10:00,15.4,15.41,15.36,15.39,124908.15576781778,5.2905,5.294,5.2768,5.2871,124908.1558
2005-03-17 15:20:00,15.39,15.41,15.36,15.41,64780.7984325251,5.2871,5.294,5.2768,5.294,64780.7984
2005-03-17 15:30:00,15.4,15.41,15.38,15.41,94783.24761204996,5.2905,5.294,5.2837,5.294,94783.2476
2005-03-17 15:40:00,15.4,15.41,15.36,15.36,204873.8672544697,5.2905,5.294,5.2768,5.2768,204873.8673
2005-03-17 15:50:00,15.36,15.39,15.34,15.37,213445.99559147685,5.2768,5.2871,5.2699,5.2802,213445.9956
2005-03-18 09:30:00,15.39,15.46,15.31,15.33,584006.8577026696,5.2871,5.3111,5.2596,5.2665,584006.8577
2005-03-18 09:40:00,15.34,15.51,15.34,15.51,178667.6463384766,5.2699,5.3283,5.2699,5.3283,178667.6463
2005-03-18 09:50:00,15.5,15.54,15.44,15.46,329414.64609355864,5.3249,5.3386,5.3043,5.3111,329414.6461
2005-03-18 10:00:00,15.47,15.5,15.4,15.46,52289.98285574332,5.3146,5.3249,5.2905,5.3111,52289.9829
2005-03-18 10:10:00,15.45,15.5,15.44,15.45,33186.38256184178,5.3077,5.3249,5.3043,5.3077,33186.3826
2005-03-18 10:20:00,15.46,15.47,15.45,15.46,32329.16972814107,5.3111,5.3146,5.3077,5.3111,32329.1697
2005-03-18 10:30:00,15.45,15.47,15.42,15.46,46656.869948567226,5.3077,5.3146,5.2974,5.3111,46656.8699
2005-03-18 10:40:00,15.46,15.47,15.4,15.4,68209.64976732794,5.3111,5.3146,5.2905,5.2905,68209.6498
2005-03-18 10:50:00,15.4,15.47,15.4,15.47,37105.06980161645,5.2905,5.3146,5.2905,5.3146,37105.0698
2005-03-18 11:00:00,15.47,15.47,15.43,15.43,85108.98848885622,5.3146,5.3146,5.3008,5.3008,85108.9885
2005-03-18 11:10:00,15.43,15.43,15.38,15.39,120622.09159931424,5.3008,5.3008,5.2837,5.2871,120622.0916
2005-03-18 11:20:00,15.4,15.41,15.38,15.39,37594.90570658829,5.2905,5.294,5.2837,5.2871,37594.9057
2005-03-18 11:30:00,15.39,15.43,15.39,15.43,59515.06245407788,5.2871,5.3008,5.2871,5.3008,59515.0625
2005-03-18 11:40:00,15.43,15.43,15.42,15.42,34166.05437178545,5.3008,5.3008,5.2974,5.2974,34166.0544
2005-03-18 11:50:00,15.4,15.42,15.34,15.35,84986.52951261327,5.2905,5.2974,5.2699,5.2734,84986.5295
2005-03-18 12:00:00,15.34,15.4,15.34,15.4,52779.81876071516,5.2699,5.2905,5.2699,5.2905,52779.8188
2005-03-18 12:10:00,15.39,15.41,15.38,15.38,17021.797697771246,5.2871,5.294,5.2837,5.2837,17021.7977
2005-03-18 12:20:00,15.38,15.38,15.35,15.35,24369.336272348763,5.2837,5.2837,5.2734,5.2734,24369.3363
2005-03-18 12:30:00,15.36,15.39,15.35,15.38,52289.98285574332,5.2768,5.2871,5.2734,5.2837,52289.9829
2005-03-18 12:40:00,15.38,15.41,15.38,15.39,39676.70830271859,5.2837,5.294,5.2837,5.2871,39676.7083
2005-03-18 12:50:00,15.39,15.39,15.34,15.35,34043.59539554249,5.2871,5.2871,5.2699,5.2734,34043.5954
2005-03-18 13:00:00,15.35,15.36,15.31,15.35,64413.42150379622,5.2734,5.2768,5.2596,5.2734,64413.4215
2005-03-18 13:10:00,15.35,15.36,15.3,15.31,65882.92921871172,5.2734,5.2768,5.2562,5.2596,65882.9292
2005-03-18 13:20:00,15.31,15.34,15.3,15.3,27063.43374969385,5.2596,5.2699,5.2562,5.2562,27063.4337
2005-03-18 13:30:00,15.3,15.31,15.26,15.29,74332.59857947587,5.2562,5.2596,5.2424,5.2527,74332.5986
2005-03-18 13:40:00,15.28,15.3,15.25,15.25,57433.25985794758,5.2493,5.2562,5.239,5.239,57433.2599
2005-03-18 13:50:00,15.25,15.29,15.25,15.29,55963.75214303208,5.239,5.2527,5.239,5.2527,55963.7521
2005-03-18 14:00:00,15.3,15.34,15.3,15.33,42738.18270879255,5.2562,5.2699,5.2562,5.2665,42738.1827
2005-03-18 14:10:00,15.33,15.33,15.29,15.3,31349.4979181974,5.2665,5.2665,5.2527,5.2562,31349.4979
2005-03-18 14:20:00,15.3,15.31,15.29,15.29,21062.94391378888,5.2562,5.2596,5.2527,5.2527,21062.9439
2005-03-18 14:30:00,15.29,15.35,15.26,15.27,117070.78128826842,5.2527,5.2734,5.2424,5.2459,117070.7813
2005-03-18 14:40:00,15.27,15.31,15.26,15.26,92211.60911094784,5.2459,5.2596,5.2424,5.2424,92211.6091
2005-03-18 14:50:00,15.26,15.28,15.24,15.28,64290.96252755327,5.2424,5.2493,5.2356,5.2493,64290.9625
2005-03-18 15:00:00,15.28,15.3,15.24,15.27,72863.09086456036,5.2493,5.2562,5.2356,5.2459,72863.0909
2005-03-18 15:10:00,15.27,15.3,15.25,15.25,156869.94856722996,5.2459,5.2562,5.239,5.239,156869.9486
2005-03-18 15:20:00,15.25,15.25,15.2,15.21,75189.81141317658,5.239,5.239,5.2218,5.2253,75189.8114
2005-03-18 15:30:00,15.21,15.25,15.19,15.25,107641.4401175606,5.2253,5.239,5.2184,5.239,107641.4401
2005-03-18 15:40:00,15.25,15.39,15.25,15.37,233529.26769532205,5.239,5.2871,5.239,5.2802,233529.2677
2005-03-18 15:50:00,15.37,15.43,15.35,15.41,444158.7068332108,5.2802,5.3008,5.2734,5.294,444158.7068
2005-03-21 09:30:00,15.47,15.47,15.37,15.42,89272.59368111682,5.3146,5.3146,5.2802,5.2974,89272.5937
2005-03-21 09:40:00,15.42,15.42,15.32,15.37,56576.04702424687,5.2974,5.2974,5.263,5.2802,56576.047
2005-03-21 09:50:00,15.36,15.42,15.32,15.4,73720.30369826108,5.2768,5.2974,5.263,5.2905,73720.3037
2005-03-21 10:00:00,15.4,15.43,15.39,15.39,58290.47269164829,5.2905,5.3008,5.2871,5.2871,58290.4727
2005-03-21 10:10:00,15.4,15.47,15.4,15.44,67964.73181484202,5.2905,5.3146,5.2905,5.3043,67964.7318
2005-03-21 10:20:00,15.43,15.47,15.42,15.47,71148.66519715895,5.3008,5.3146,5.2974,5.3146,71148.6652
2005-03-21 10:30:00,15.45,15.47,15.41,15.43,202424.68772961057,5.3077,5.3146,5.294,5.3008,202424.6877
2005-03-21 10:40:00,15.43,15.43,15.38,15.38,210506.98016164583,5.3008,5.3008,5.2837,5.2837,210506.9802
2005-03-21 10:50:00,15.37,15.37,15.33,15.33,55841.29316678912,5.2802,5.2802,5.2665,5.2665,55841.2932
2005-03-21 11:00:00,15.34,15.34,15.25,15.25,144134.21503796228,5.2699,5.2699,5.239,5.239,144134.215
2005-03-21 11:10:00,15.25,15.25,15.12,15.13,126255.20450649032,5.239,5.239,5.1943,5.1978,126255.2045
2005-03-21 11:20:00,15.13,15.14,15.11,15.13,121724.22238550083,5.1978,5.2012,5.1909,5.1978,121724.2224
2005-03-21 11:30:00,15.13,15.21,15.13,15.21,64535.88048003918,5.1978,5.2253,5.1978,5.2253,64535.8805
2005-03-21 11:40:00,15.2,15.25,15.19,15.24,66985.06000489835,5.2218,5.239,5.2184,5.2356,66985.06
2005-03-21 11:50:00,15.25,15.25,15.22,15.24,96865.05020818026,5.239,5.239,5.2287,5.2356,96865.0502
2005-03-21 12:00:00,15.23,15.32,15.23,15.32,113029.6350722508,5.2321,5.263,5.2321,5.263,113029.6351
2005-03-21 12:10:00,15.32,15.39,15.32,15.39,159441.5870683321,5.263,5.2871,5.263,5.2871,159441.5871
2005-03-21 12:20:00,15.39,15.4,15.31,15.32,262552.0450649032,5.2871,5.2905,5.2596,5.263,262552.0451
2005-03-21 12:30:00,15.31,15.32,15.17,15.19,331373.98971344595,5.2596,5.263,5.2115,5.2184,331373.9897
2005-03-21 12:40:00,15.18,15.18,15.16,15.17,108131.27602253245,5.215,5.215,5.2081,5.2115,108131.276
2005-03-21 12:50:00,15.17,15.2,15.16,15.18,48371.29561596864,5.2115,5.2218,5.2081,5.215,48371.2956
2005-03-21 13:00:00,15.18,15.21,15.16,15.21,25349.008082292432,5.215,5.2253,5.2081,5.2253,25349.0081
2005-03-21 13:10:00,15.2,15.24,15.19,15.23,14817.53612539799,5.2218,5.2356,5.2184,5.2321,14817.5361
2005-03-21 13:20:00,15.24,15.33,15.23,15.33,52045.06490325741,5.2356,5.2665,5.2321,5.2665,52045.0649
2005-03-21 13:30:00,15.32,15.34,15.3,15.33,18001.469507714915,5.263,5.2699,5.2562,5.2665,18001.4695
2005-03-21 13:40:00,15.32,15.33,15.27,15.28,48616.213568454565,5.263,5.2665,5.2459,5.2493,48616.2136
2005-03-21 13:50:00,15.27,15.33,15.27,15.33,71638.50110213079,5.2459,5.2665,5.2459,5.2665,71638.5011
2005-03-21 14:00:00,15.33,15.35,15.3,15.31,84986.52951261327,5.2665,5.2734,5.2562,5.2596,84986.5295
2005-03-21 14:10:00,15.31,15.33,15.29,15.33,23144.746509919176,5.2596,5.2665,5.2527,5.2665,23144.7465
2005-03-21 14:20:00,15.33,15.33,15.28,15.29,23512.12343864805,5.2665,5.2665,5.2493,5.2527,23512.1234
2005-03-21 14:30:00,15.29,15.35,15.29,15.32,30737.20303698261,5.2527,5.2734,5.2527,5.263,30737.203
2005-03-21 14:40:00,15.32,15.37,15.32,15.36,34900.8082292432,5.263,5.2802,5.263,5.2768,34900.8082
2005-03-21 14:50:00,15.36,15.36,15.34,15.35,18736.223365172667,5.2768,5.2768,5.2699,5.2734,18736.2234
2005-03-21 15:00:00,15.34,15.37,15.34,15.34,28777.85941709527,5.2699,5.2802,5.2699,5.2699,28777.8594
2005-03-21 15:10:00,15.34,15.34,15.31,15.34,24001.959343619885,5.2699,5.2699,5.2596,5.2699,24001.9593
2005-03-21 15:20:00,15.34,15.37,15.32,15.33,50698.016164584864,5.2699,5.2802,5.263,5.2665,50698.0162
2005-03-21 15:30:00,15.32,15.33,15.29,15.33,35513.103110458,5.263,5.2665,5.2527,5.2665,35513.1031
2005-03-21 15:40:00,15.33,15.33,15.29,15.3,55351.45726181729,5.2665,5.2665,5.2527,5.2562,55351.4573
2005-03-21 15:50:00,15.3,15.34,15.3,15.33,78986.0396767083,5.2562,5.2699,5.2562,5.2665,78986.0397
2005-03-22 09:30:00,15.35,15.35,15.31,15.33,65638.0112662258,5.2734,5.2734,5.2596,5.2665,65638.0113
2005-03-22 09:40:00,15.32,15.32,15.21,15.3,71638.50110213079,5.263,5.263,5.2253,5.2562,71638.5011
2005-03-22 09:50:00,15.29,15.3,15.16,15.3,72985.54984080333,5.2527,5.2562,5.2081,5.2562,72985.5498
2005-03-22 10:00:00,15.29,15.3,15.25,15.29,41513.592946362965,5.2527,5.2562,5.239,5.2527,41513.5929
2005-03-22 10:10:00,15.3,15.32,15.23,15.26,36737.69287288758,5.2562,5.263,5.2321,5.2424,36737.6929
2005-03-22 10:20:00,15.26,15.41,15.26,15.38,132500.6122948812,5.2424,5.294,5.2424,5.2837,132500.6123
2005-03-22 10:30:00,15.38,15.43,15.38,15.41,55228.99828557433,5.2837,5.3008,5.2837,5.294,55228.9983
2005-03-22 10:40:00,15.41,15.43,15.36,15.43,47881.45971099681,5.294,5.3008,5.2768,5.3008,47881.4597
2005-03-22 10:50:00,15.43,15.43,15.4,15.42,33063.92358559882,5.3008,5.3008,5.2905,5.2974,33063.9236
2005-03-22 11:00:00,15.42,15.42,15.39,15.41,145971.09968160666,5.2974,5.2974,5.2871,5.294,145971.0997
2005-03-22 11:10:00,15.41,15.41,15.35,15.37,55351.45726181729,5.294,5.294,5.2734,5.2802,55351.4573
2005-03-22 11:20:00,15.37,15.38,15.36,15.38,23512.12343864805,5.2802,5.2837,5.2768,5.2837,23512.1234
2005-03-22 11:30:00,15.38,15.41,15.38,15.39,38819.49546901788,5.2837,5.294,5.2837,5.2871,38819.4955
2005-03-22 11:40:00,15.4,15.41,15.38,15.39,43228.01861376438,5.2905,5.294,5.2837,5.2871,43228.0186
2005-03-22 11:50:00,15.4,15.43,15.4,15.41,32696.546656869945,5.2905,5.3008,5.2905,5.294,32696.5467
2005-03-22 12:00:00,15.41,15.41,15.38,15.38,62576.53686015184,5.294,5.294,5.2837,5.2837,62576.5369
2005-03-22 12:10:00,15.38,15.4,15.38,15.4,43840.31349497918,5.2837,5.2905,5.2837,5.2905,43840.3135
2005-03-22 12:20:00,15.39,15.45,15.39,15.44,205731.08008817045,5.2871,5.3077,5.2871,5.3043,205731.0801
2005-03-22 12:30:00,15.44,15.44,15.42,15.43,50820.47514082782,5.3043,5.3043,5.2974,5.3008,50820.4751
2005-03-22 12:40:00,15.43,15.43,15.38,15.4,36002.93901542983,5.3008,5.3008,5.2837,5.2905,36002.939
2005-03-22 12:50:00,15.41,15.43,15.39,15.43,27553.269654665684,5.294,5.3008,5.2871,5.3008,27553.2697
2005-03-22 13:00:00,15.43,15.45,15.4,15.44,72495.71393583149,5.3008,5.3077,5.2905,5.3043,72495.7139
2005-03-22 13:10:00,15.44,15.44,15.41,15.43,58535.39064413421,5.3043,5.3043,5.294,5.3008,58535.3906
2005-03-22 13:20:00,15.43,15.43,15.42,15.42,41023.75704139113,5.3008,5.3008,5.2974,5.2974,41023.757
2005-03-22 13:30:00,15.43,15.43,15.42,15.42,30614.74406073965,5.3008,5.3008,5.2974,5.2974,30614.7441
2005-03-22 13:40:00,15.42,15.44,15.41,15.41,46411.95199608131,5.2974,5.3043,5.294,5.294,46411.952
2005-03-22 13:50:00,15.41,15.43,15.38,15.38,84006.8577026696,5.294,5.3008,5.2837,5.2837,84006.8577
2005-03-22 14:00:00,15.33,15.37,15.29,15.34,121846.6813617438,5.2665,5.2802,5.2527,5.2699,121846.6814
2005-03-22 14:10:00,15.34,15.34,15.24,15.29,116213.5684545677,5.2699,5.2699,5.2356,5.2527,116213.5685
2005-03-22 14:20:00,15.29,15.3,15.21,15.26,125030.61474406072,5.2527,5.2562,5.2253,5.2424,125030.6147
2005-03-22 14:30:00,15.28,15.29,15.2,15.21,100416.36051922606,5.2493,5.2527,5.2218,5.2253,100416.3605
2005-03-22 14:40:00,15.2,15.21,15.11,15.11,101028.65540044084,5.2218,5.2253,5.1909,5.1909,101028.6554
2005-03-22 14:50:00,15.12,15.18,15.11,15.16,206710.7518981141,5.1943,5.215,5.1909,5.2081,206710.7519
2005-03-22 15:00:00,15.14,15.18,15.1,15.12,190913.54396277247,5.2012,5.215,5.1875,5.1943,190913.544
2005-03-22 15:10:00,15.12,15.15,14.96,14.98,123438.64805290228,5.1943,5.2046,5.1394,5.1462,123438.6481
2005-03-22 15:20:00,14.98,15.07,14.98,15.06,195199.608131276,5.1462,5.1772,5.1462,5.1737,195199.6081
2005-03-22 15:30:00,15.06,15.07,14.99,14.99,214058.29047269165,5.1737,5.1772,5.1497,5.1497,214058.2905
2005-03-22 15:40:00,15.0,15.03,14.97,15.01,168626.010286554,5.1531,5.1634,5.1428,5.1565,168626.0103
2005-03-22 15:50:00,15.01,15.05,14.94,15.0,213078.618662748,5.1565,5.1703,5.1325,5.1531,213078.6187
2005-03-23 09:30:00,14.94,15.15,14.94,14.94,298432.5251040901,5.1325,5.2046,5.1325,5.1325,298432.5251
2005-03-23 09:40:00,14.98,14.98,14.84,14.94,224957.1393583149,5.1462,5.1462,5.0981,5.1325,224957.1394
2005-03-23 09:50:00,14.94,15.03,14.93,14.95,126255.20450649032,5.1325,5.1634,5.1291,5.1359,126255.2045
2005-03-23 10:00:00,14.96,14.96,14.89,14.94,259368.1116825863,5.1394,5.1394,5.1153,5.1325,259368.1117
2005-03-23 10:10:00,14.94,14.95,14.9,14.92,145971.09968160666,5.1325,5.1359,5.1188,5.1256,145971.0997
2005-03-23 10:20:00,14.92,14.94,14.9,14.93,515307.37203036976,5.1256,5.1325,5.1188,5.1291,515307.372
2005-03-23 10:30:00,14.92,14.93,14.81,14.85,281288.2684300759,5.1256,5.1291,5.0878,5.1016,281288.2684
2005-03-23 10:40:00,14.86,14.93,14.82,14.87,285941.70952730835,5.105,5.1291,5.0913,5.1085,285941.7095
2005-03-23 10:50:00,14.86,15.03,14.86,15.03,266103.35537594906,5.105,5.1634,5.105,5.1634,266103.3554
2005-03-23 11:00:00,15.03,15.07,14.94,14.98,152583.88439872643,5.1634,5.1772,5.1325,5.1462,152583.8844
2005-03-23 11:10:00,14.98,15.03,14.97,15.0,91966.69115846192,5.1462,5.1634,5.1428,5.1531,91966.6912
2005-03-23 11:20:00,14.99,15.06,14.98,15.04,158461.91525838844,5.1497,5.1737,5.1462,5.1669,158461.9153
2005-03-23 11:30:00,15.04,15.07,15.03,15.06,179524.8591721773,5.1669,5.1772,5.1634,5.1737,179524.8592
2005-03-23 11:40:00,15.07,15.07,15.03,15.03,63556.20867009551,5.1772,5.1772,5.1634,5.1634,63556.2087
2005-03-23 11:50:00,15.03,15.04,15.02,15.02,61107.02914523634,5.1634,5.1669,5.16,5.16,61107.0291
2005-03-23 12:00:00,15.03,15.03,14.98,14.98,74455.05755571883,5.1634,5.1634,5.1462,5.1462,74455.0576
2005-03-23 12:10:00,14.98,15.01,14.98,15.0,84006.8577026696,5.1462,5.1565,5.1462,5.1531,84006.8577
2005-03-23 12:20:00,15.0,15.03,14.99,15.03,48861.13152094048,5.1531,5.1634,5.1497,5.1634,48861.1315
2005-03-23 12:30:00,15.03,15.07,15.03,15.04,60984.570168993385,5.1634,5.1772,5.1634,5.1669,60984.5702
2005-03-23 12:40:00,15.05,15.06,15.01,15.02,89884.88856233162,5.1703,5.1737,5.1565,5.16,89884.8886
2005-03-23 12:50:00,15.02,15.06,15.02,15.06,61841.783002694094,5.16,5.1737,5.16,5.1737,61841.783
2005-03-23 13:00:00,15.06,15.06,15.02,15.02,106906.68626010286,5.1737,5.1737,5.16,5.16,106906.6863
2005-03-23 13:10:00,15.02,15.05,15.02,15.04,61841.783002694094,5.16,5.1703,5.16,5.1669,61841.783
2005-03-23 13:20:00,15.05,15.07,15.05,15.07,64903.257408768055,5.1703,5.1772,5.1703,5.1772,64903.2574
2005-03-23 13:30:00,15.07,15.1,15.06,15.09,71516.04212588782,5.1772,5.1875,5.1737,5.184,71516.0421
2005-03-23 13:40:00,15.1,15.15,15.1,15.12,91231.93730100416,5.1875,5.2046,5.1875,5.1943,91231.9373
2005-03-23 13:50:00,15.13,15.13,15.09,15.1,53269.65466568699,5.1978,5.1978,5.184,5.1875,53269.6547
2005-03-23 14:00:00,15.11,15.12,15.1,15.12,76047.02424687729,5.1909,5.1943,5.1875,5.1943,76047.0242
2005-03-23 14:10:00,15.12,15.12,15.1,15.12,44330.14939995101,5.1943,5.1943,5.1875,5.1943,44330.1494
2005-03-23 14:20:00,15.12,15.15,15.11,15.13,29512.613274553023,5.1943,5.2046,5.1909,5.1978,29512.6133
2005-03-23 14:30:00,15.14,15.14,15.07,15.08,59637.52143032084,5.2012,5.2012,5.1772,5.1806,59637.5214
2005-03-23 14:40:00,15.08,15.12,15.08,15.11,81312.76022532451,5.1806,5.1943,5.1806,5.1909,81312.7602
2005-03-23 14:50:00,15.11,15.11,15.05,15.05,42125.88782757776,5.1909,5.1909,5.1703,5.1703,42125.8878
2005-03-23 15:00:00,15.05,15.06,15.02,15.03,68821.94464854273,5.1703,5.1737,5.16,5.1634,68821.9446
2005-03-23 15:10:00,15.03,15.03,15.02,15.03,88905.21675238795,5.1634,5.1634,5.16,5.1634,88905.2168
2005-03-23 15:20:00,15.02,15.13,15.02,15.11,113274.5530247367,5.16,5.1978,5.16,5.1909,113274.553
2005-03-23 15:30:00,15.12,15.12,14.98,15.0,159441.5870683321,5.1943,5.1943,5.1462,5.1531,159441.5871
2005-03-23 15:40:00,15.01,15.07,15.0,15.03,122091.59931422972,5.1565,5.1772,5.1531,5.1634,122091.5993
2005-03-23 15:50:00,15.03,15.03,14.93,14.97,257898.6039676708,5.1634,5.1634,5.1291,5.1428,257898.604
2005-03-24 09:30:00,15.06,15.26,15.02,15.26,209282.39039921624,5.1737,5.2424,5.16,5.2424,209282.3904
2005-03-24 09:40:00,15.24,15.35,15.24,15.31,236958.1190301249,5.2356,5.2734,5.2356,5.2596,236958.119
2005-03-24 09:50:00,15.29,15.32,15.24,15.28,95762.91942199362,5.2527,5.263,5.2356,5.2493,95762.9194
2005-03-24 10:00:00,15.29,15.31,15.27,15.31,142909.6252755327,5.2527,5.2596,5.2459,5.2596,142909.6253
2005-03-24 10:10:00,15.3,15.32,15.24,15.24,151481.7536125398,5.2562,5.263,5.2356,5.2356,151481.7536
2005-03-24 10:20:00,15.24,15.25,15.16,15.21,112172.42223855008,5.2356,5.239,5.2081,5.2253,112172.4222
2005-03-24 10:30:00,15.21,15.25,15.18,15.22,83517.02179769776,5.2253,5.239,5.215,5.2287,83517.0218
2005-03-24 10:40:00,15.22,15.25,15.21,15.25,53024.73671320108,5.2287,5.239,5.2253,5.239,53024.7367
2005-03-24 10:50:00,15.25,15.28,15.2,15.22,84496.69360764143,5.239,5.2493,5.2218,5.2287,84496.6936
2005-03-24 11:00:00,15.23,15.25,15.22,15.24,58412.93166789125,5.2321,5.239,5.2287,5.2356,58412.9317
2005-03-24 11:10:00,15.25,15.26,15.23,15.24,96375.2143032084,5.239,5.2424,5.2321,5.2356,96375.2143
2005-03-24 11:20:00,15.24,15.27,15.23,15.26,156869.94856722996,5.2356,5.2459,5.2321,5.2424,156869.9486
2005-03-24 11:30:00,15.27,15.27,15.25,15.26,54126.8674993877,5.2459,5.2459,5.239,5.2424,54126.8675
2005-03-24 11:40:00,15.26,15.29,15.25,15.25,57065.88292921871,5.2424,5.2527,5.239,5.239,57065.8829
2005-03-24 11:50:00,15.26,15.27,15.23,15.24,94170.95273083515,5.2424,5.2459,5.2321,5.2356,94170.9527
2005-03-24 12:00:00,15.23,15.26,15.22,15.24,217854.5187362233,5.2321,5.2424,5.2287,5.2356,217854.5187
2005-03-24 12:10:00,15.23,15.27,15.22,15.26,78373.7447954935,5.2321,5.2459,5.2287,5.2424,78373.7448
2005-03-24 12:20:00,15.25,15.25,15.19,15.23,51432.77002204261,5.239,5.239,5.2184,5.2321,51432.77
2005-03-24 12:30:00,15.22,15.27,15.2,15.27,43840.31349497918,5.2287,5.2459,5.2218,5.2459,43840.3135
2005-03-24 12:40:00,15.26,15.3,15.24,15.29,149399.9510164095,5.2424,5.2562,5.2356,5.2527,149399.951
2005-03-24 12:50:00,15.29,15.32,15.28,15.28,203036.98261082536,5.2527,5.263,5.2493,5.2493,203036.9826
2005-03-24 13:00:00,15.29,15.29,15.28,15.29,91354.39627724711,5.2527,5.2527,5.2493,5.2527,91354.3963
2005-03-24 13:10:00,15.3,15.32,15.29,15.31,101151.1143766838,5.2562,5.263,5.2527,5.2596,101151.1144
2005-03-24 13:20:00,15.31,15.35,15.31,15.31,89150.13470487387,5.2596,5.2734,5.2596,5.2596,89150.1347
2005-03-24 13:30:00,15.32,15.32,15.29,15.31,61351.94709772226,5.263,5.263,5.2527,5.2596,61351.9471
2005-03-24 13:40:00,15.31,15.33,15.3,15.33,129561.5968650502,5.2596,5.2665,5.2562,5.2665,129561.5969
2005-03-24 13:50:00,15.32,15.34,15.31,15.33,38207.20058780308,5.263,5.2699,5.2596,5.2665,38207.2006
2005-03-24 14:00:00,15.34,15.34,15.32,15.34,45554.7391623806,5.2699,5.2699,5.263,5.2699,45554.7392
2005-03-24 14:10:00,15.34,15.34,15.32,15.34,73475.38574577516,5.2699,5.2699,5.263,5.2699,73475.3857
2005-03-24 14:20:00,15.34,15.35,15.33,15.35,165809.45383296596,5.2699,5.2734,5.2665,5.2734,165809.4538
2005-03-24 14:30:00,15.35,15.38,15.35,15.36,81312.76022532451,5.2734,5.2837,5.2734,5.2768,81312.7602
2005-03-24 14:40:00,15.36,15.38,15.35,15.36,287166.29928973794,5.2768,5.2837,5.2734,5.2768,287166.2993
2005-03-24 14:50:00,15.36,15.36,15.34,15.36,61596.86505020817,5.2768,5.2768,5.2699,5.2768,61596.8651
2005-03-24 15:00:00,15.36,15.36,15.29,15.3,59147.68552534901,5.2768,5.2768,5.2527,5.2562,59147.6855
2005-03-24 15:10:00,15.3,15.36,15.28,15.35,112539.79916727896,5.2562,5.2768,5.2493,5.2734,112539.7992
2005-03-24 15:20:00,15.35,15.38,15.34,15.37,113886.8479059515,5.2734,5.2837,5.2699,5.2802,113886.8479
2005-03-24 15:30:00,15.38,15.38,15.33,15.33,107151.60421258878,5.2837,5.2837,5.2665,5.2665,107151.6042
2005-03-24 15:40:00,15.33,15.34,15.29,15.34,188219.44648542727,5.2665,5.2699,5.2527,5.2699,188219.4465
2005-03-24 15:50:00,15.34,15.35,15.3,15.31,151481.7536125398,5.2699,5.2734,5.2562,5.2596,151481.7536
2005-03-28 09:30:00,15.36,15.39,15.29,15.31,155277.9818760715,5.2768,5.2871,5.2527,5.2596,155277.9819
2005-03-28 09:40:00,15.31,15.31,15.21,15.23,160176.34092578985,5.2596,5.2596,5.2253,5.2321,160176.3409
2005-03-28 09:50:00,15.22,15.31,15.22,15.31,78496.20377173646,5.2287,5.2596,5.2287,5.2596,78496.2038
2005-03-28 10:00:00,15.3,15.32,15.29,15.32,95273.0835170218,5.2562,5.263,5.2527,5.263,95273.0835
2005-03-28 10:10:00,15.33,15.39,15.33,15.36,138011.26622581435,5.2665,5.2871,5.2665,5.2768,138011.2662
2005-03-28 10:20:00,15.36,15.48,15.36,15.41,240264.5113886848,5.2768,5.318,5.2768,5.294,240264.5114
2005-03-28 10:30:00,15.42,15.43,15.37,15.38,151971.58951751163,5.2974,5.3008,5.2802,5.2837,151971.5895
2005-03-28 10:40:00,15.38,15.39,15.32,15.33,69679.15748224345,5.2837,5.2871,5.263,5.2665,69679.1575
2005-03-28 10:50:00,15.32,15.33,15.29,15.32,72495.71393583149,5.263,5.2665,5.2527,5.263,72495.7139
2005-03-28 11:00:00,15.33,15.36,15.32,15.34,73965.221650747,5.2665,5.2768,5.263,5.2699,73965.2217
2005-03-28 11:10:00,15.33,15.34,15.3,15.33,57433.25985794758,5.2665,5.2699,5.2562,5.2665,57433.2599
2005-03-28 11:20:00,15.33,15.34,15.29,15.29,57433.25985794758,5.2665,5.2699,5.2527,5.2527,57433.2599
2005-03-28 11:30:00,15.3,15.36,15.29,15.31,72985.54984080333,5.2562,5.2768,5.2527,5.2596,72985.5498
2005-03-28 11:40:00,15.29,15.34,15.29,15.34,60127.35733529268,5.2527,5.2699,5.2527,5.2699,60127.3573
2005-03-28 11:50:00,15.35,15.35,15.27,15.29,34900.8082292432,5.2734,5.2734,5.2459,5.2527,34900.8082
2005-03-28 12:00:00,15.29,15.34,15.25,15.25,64535.88048003918,5.2527,5.2699,5.239,5.239,64535.8805
2005-03-28 12:10:00,15.25,15.29,15.19,15.21,74944.89346069067,5.239,5.2527,5.2184,5.2253,74944.8935
2005-03-28 12:20:00,15.21,15.21,15.17,15.19,118662.74797942687,5.2253,5.2253,5.2115,5.2184,118662.748
2005-03-28 12:30:00,15.2,15.25,15.2,15.24,60617.1932402645,5.2218,5.239,5.2218,5.2356,60617.1932
2005-03-28 12:40:00,15.24,15.26,15.16,15.16,61841.783002694094,5.2356,5.2424,5.2081,5.2081,61841.783
2005-03-28 12:50:00,15.17,15.2,15.15,15.19,71883.4190546167,5.2115,5.2218,5.2046,5.2184,71883.4191
2005-03-28 13:00:00,15.19,15.21,15.17,15.18,56698.50600048983,5.2184,5.2253,5.2115,5.215,56698.506
2005-03-28 13:10:00,15.18,15.22,15.13,15.14,58657.84962037717,5.215,5.2287,5.1978,5.2012,58657.8496
2005-03-28 13:20:00,15.14,15.19,15.14,15.18,67229.97795738427,5.2012,5.2184,5.2012,5.215,67229.978
2005-03-28 13:30:00,15.18,15.2,15.17,15.17,76047.02424687729,5.215,5.2218,5.2115,5.2115,76047.0242
2005-03-28 13:40:00,15.18,15.19,15.16,15.16,90619.64241978936,5.215,5.2184,5.2081,5.2081,90619.6424
2005-03-28 13:50:00,15.16,15.21,15.12,15.18,89762.42958608865,5.2081,5.2253,5.1943,5.215,89762.4296
2005-03-28 14:00:00,15.19,15.2,15.14,15.14,48248.83663972569,5.2184,5.2218,5.2012,5.2012,48248.8366
2005-03-28 14:10:00,15.15,15.16,15.14,15.15,57800.636786676456,5.2046,5.2081,5.2012,5.2046,57800.6368
2005-03-28 14:20:00,15.13,15.15,15.11,15.13,89150.13470487387,5.1978,5.2046,5.1909,5.1978,89150.1347
2005-03-28 14:30:00,15.13,15.15,15.1,15.11,140460.4457506735,5.1978,5.2046,5.1875,5.1909,140460.4458
2005-03-28 14:40:00,15.11,15.17,15.11,15.12,52779.81876071516,5.1909,5.2115,5.1909,5.1943,52779.8188
2005-03-28 14:50:00,15.13,15.16,15.13,15.13,138256.18417830026,5.1978,5.2081,5.1978,5.1978,138256.1842
2005-03-28 15:00:00,15.14,15.16,15.12,15.14,141195.19960813125,5.2012,5.2081,5.1943,5.2012,141195.1996
2005-03-28 15:10:00,15.14,15.16,15.11,15.11,52289.98285574332,5.2012,5.2081,5.1909,5.1909,52289.9829
2005-03-28 15:20:00,15.12,15.14,15.11,15.12,46656.869948567226,5.1943,5.2012,5.1909,5.1943,46656.8699
2005-03-28 15:30:00,15.12,15.14,15.1,15.11,122581.43521920156,5.1943,5.2012,5.1875,5.1909,122581.4352
2005-03-28 15:40:00,15.12,15.13,15.07,15.07,164584.86407053637,5.1943,5.1978,5.1772,5.1772,164584.8641
2005-03-28 15:50:00,15.07,15.1,15.05,15.05,182831.2515307372,5.1772,5.1875,5.1703,5.1703,182831.2515
2005-03-29 09:30:00,15.02,15.03,14.9,15.0,157604.7024246877,5.16,5.1634,5.1188,5.1531,157604.7024
2005-03-29 09:40:00,15.02,15.08,15.0,15.06,84864.07053637032,5.16,5.1806,5.1531,5.1737,84864.0705
2005-03-29 09:50:00,15.05,15.08,14.92,14.98,77516.53196179279,5.1703,5.1806,5.1256,5.1462,77516.532
2005-03-29 10:00:00,14.98,15.06,14.97,15.01,82904.72691648298,5.1462,5.1737,5.1428,5.1565,82904.7269
2005-03-29 10:10:00,15.01,15.14,15.0,15.12,83517.02179769776,5.1565,5.2012,5.1531,5.1943,83517.0218
2005-03-29 10:20:00,15.11,15.13,15.05,15.06,87803.08596620131,5.1909,5.1978,5.1703,5.1737,87803.086
2005-03-29 10:30:00,15.06,15.18,15.06,15.18,76904.237080578,5.1737,5.215,5.1737,5.215,76904.2371
2005-03-29 10:40:00,15.19,15.21,15.12,15.12,57310.80088170463,5.2184,5.2253,5.1943,5.1943,57310.8009
2005-03-29 10:50:00,15.13,15.13,15.06,15.08,156502.5716385011,5.1978,5.1978,5.1737,5.1806,156502.5716
2005-03-29 11:00:00,15.08,15.12,15.07,15.07,33063.92358559882,5.1806,5.1943,5.1772,5.1772,33063.9236
2005-03-29 11:10:00,15.07,15.07,15.03,15.04,69311.78055351457,5.1772,5.1772,5.1634,5.1669,69311.7806
2005-03-29 11:20:00,15.04,15.06,14.97,15.05,114499.14278716627,5.1669,5.1737,5.1428,5.1703,114499.1428
2005-03-29 11:30:00,15.04,15.04,14.98,14.98,55228.99828557433,5.1669,5.1669,5.1462,5.1462,55228.9983
2005-03-29 11:40:00,14.98,15.05,14.98,15.04,42493.26475630664,5.1462,5.1703,5.1462,5.1669,42493.2648
2005-03-29 11:50:00,15.04,15.05,14.98,14.98,68209.64976732794,5.1669,5.1703,5.1462,5.1462,68209.6498
2005-03-29 12:00:00,14.98,14.99,14.94,14.94,76781.77810433504,5.1462,5.1497,5.1325,5.1325,76781.7781
2005-03-29 12:10:00,14.94,14.96,14.92,14.93,73842.76267450403,5.1325,5.1394,5.1256,5.1291,73842.7627
2005-03-29 12:20:00,14.94,14.94,14.86,14.88,140460.4457506735,5.1325,5.1325,5.105,5.1119,140460.4458
2005-03-29 12:30:00,14.88,14.89,14.81,14.83,102008.32721038452,5.1119,5.1153,5.0878,5.0947,102008.3272
2005-03-29 12:40:00,14.83,14.85,14.79,14.81,230590.25226549103,5.0947,5.1016,5.081,5.0878,230590.2523
2005-03-29 12:50:00,14.8,14.8,14.75,14.75,116336.02743081067,5.0844,5.0844,5.0672,5.0672,116336.0274
2005-03-29 13:00:00,14.76,14.76,14.7,14.71,212588.7827577761,5.0707,5.0707,5.0501,5.0535,212588.7828
2005-03-29 13:10:00,14.71,14.72,14.62,14.63,197648.7876561352,5.0535,5.0569,5.0226,5.026,197648.7877
2005-03-29 13:20:00,14.63,14.68,14.6,14.68,149644.8689688954,5.026,5.0432,5.0157,5.0432,149644.869
2005-03-29 13:30:00,14.67,14.67,14.63,14.67,102130.78618662748,5.0397,5.0397,5.026,5.0397,102130.7862
2005-03-29 13:40:00,14.67,14.68,14.63,14.66,120254.71467058537,5.0397,5.0432,5.026,5.0363,120254.7147
2005-03-29 13:50:00,14.65,14.73,14.64,14.72,248591.721773206,5.0329,5.0604,5.0294,5.0569,248591.7218
2005-03-29 14:00:00,14.72,14.73,14.67,14.69,84986.52951261327,5.0569,5.0604,5.0397,5.0466,84986.5295
2005-03-29 14:10:00,14.7,14.7,14.68,14.69,165197.15895175116,5.0501,5.0501,5.0432,5.0466,165197.159
2005-03-29 14:20:00,14.69,14.7,14.69,14.69,87435.70903747244,5.0466,5.0501,5.0466,5.0466,87435.709
2005-03-29 14:30:00,14.7,14.7,14.68,14.69,142909.6252755327,5.0501,5.0501,5.0432,5.0466,142909.6253
2005-03-29 14:40:00,14.69,14.69,14.63,14.68,182096.49767327943,5.0466,5.0466,5.026,5.0432,182096.4977
2005-03-29 14:50:00,14.69,14.7,14.68,14.69,75557.18834190545,5.0466,5.0501,5.0432,5.0466,75557.1883
2005-03-29 15:00:00,14.7,14.7,14.67,14.69,67597.35488611314,5.0501,5.0501,5.0397,5.0466,67597.3549
2005-03-29 15:10:00,14.69,14.72,14.65,14.66,105927.0144501592,5.0466,5.0569,5.0329,5.0363,105927.0145
2005-03-29 15:20:00,14.66,14.67,14.64,14.65,91109.4783247612,5.0363,5.0397,5.0294,5.0329,91109.4783
2005-03-29 15:30:00,14.64,14.67,14.64,14.67,111315.20940484936,5.0294,5.0397,5.0294,5.0397,111315.2094
2005-03-29 15:40:00,14.67,14.71,14.66,14.67,143032.08425177564,5.0397,5.0535,5.0363,5.0397,143032.0843
2005-03-29 15:50:00,14.67,14.67,14.62,14.63,225814.35219201565,5.0397,5.0397,5.0226,5.026,225814.3522
2005-03-30 09:30:00,14.7,14.77,14.64,14.64,108988.48885623316,5.0501,5.0741,5.0294,5.0294,108988.4889
2005-03-30 09:40:00,14.64,14.65,14.62,14.62,106049.47342640215,5.0294,5.0329,5.0226,5.0226,106049.4734
2005-03-30 09:50:00,14.63,14.7,14.63,14.7,92701.44501591966,5.026,5.0501,5.026,5.0501,92701.445
2005-03-30 10:00:00,14.7,14.8,14.7,14.8,122214.05829047268,5.0501,5.0844,5.0501,5.0844,122214.0583
2005-03-30 10:10:00,14.8,14.86,14.76,14.76,113519.47097722262,5.0844,5.105,5.0707,5.0707,113519.471
2005-03-30 10:20:00,14.76,14.76,14.7,14.76,89762.42958608865,5.0707,5.0707,5.0501,5.0707,89762.4296
2005-03-30 10:30:00,14.76,14.76,14.6,14.62,177075.67964731815,5.0707,5.0707,5.0157,5.0226,177075.6796
2005-03-30 10:40:00,14.62,14.63,14.54,14.54,113641.9299534656,5.0226,5.026,4.9951,4.9951,113641.93
2005-03-30 10:50:00,14.54,14.54,14.35,14.38,324271.3690913544,4.9951,4.9951,4.9298,4.9401,324271.3691
2005-03-30 11:00:00,14.38,14.49,14.38,14.49,142909.6252755327,4.9401,4.9779,4.9401,4.9779,142909.6253
2005-03-30 11:10:00,14.48,14.49,14.42,14.43,119764.87876561352,4.9745,4.9779,4.9539,4.9573,119764.8788
2005-03-30 11:20:00,14.42,14.44,14.31,14.31,205241.2441831986,4.9539,4.9607,4.9161,4.9161,205241.2442
2005-03-30 11:30:00,14.32,14.37,14.31,14.36,211609.1109478325,4.9195,4.9367,4.9161,4.9332,211609.1109
2005-03-30 11:40:00,14.36,14.49,14.35,14.47,120132.25569434238,4.9332,4.9779,4.9298,4.971,120132.2557
2005-03-30 11:50:00,14.47,14.49,14.42,14.44,74087.68062698995,4.971,4.9779,4.9539,4.9607,74087.6806
2005-03-30 12:00:00,14.45,14.52,14.44,14.52,131765.85843742345,4.9642,4.9882,4.9607,4.9882,131765.8584
2005-03-30 12:10:00,14.52,14.6,14.52,14.59,142787.16629928973,4.9882,5.0157,4.9882,5.0123,142787.1663
2005-03-30 12:20:00,14.59,14.62,14.52,14.54,110947.83247612049,5.0123,5.0226,4.9882,4.9951,110947.8325
2005-03-30 12:30:00,14.54,14.65,14.54,14.62,51800.14695077149,4.9951,5.0329,4.9951,5.0226,51800.147
2005-03-30 12:40:00,14.62,14.65,14.61,14.65,36982.6108253735,5.0226,5.0329,5.0191,5.0329,36982.6108
2005-03-30 12:50:00,14.64,14.64,14.62,14.63,44452.60837619397,5.0294,5.0294,5.0226,5.026,44452.6084
2005-03-30 13:00:00,14.63,14.63,14.58,14.59,55718.83419054616,5.026,5.026,5.0088,5.0123,55718.8342
2005-03-30 13:10:00,14.6,14.65,14.6,14.64,101640.95028165563,5.0157,5.0329,5.0157,5.0294,101640.9503
2005-03-30 13:20:00,14.63,14.67,14.63,14.66,64046.04457506735,5.026,5.0397,5.026,5.0363,64046.0446
2005-03-30 13:30:00,14.66,14.76,14.66,14.76,96497.67327945138,5.0363,5.0707,5.0363,5.0707,96497.6733
2005-03-30 13:40:00,14.76,14.76,14.7,14.7,78373.7447954935,5.0707,5.0707,5.0501,5.0501,78373.7448
2005-03-30 13:50:00,14.69,14.69,14.6,14.63,77149.15503306391,5.0466,5.0466,5.0157,5.026,77149.155
2005-03-30 14:00:00,14.63,14.71,14.63,14.71,67719.81386235611,5.026,5.0535,5.026,5.0535,67719.8139
2005-03-30 14:10:00,14.71,14.71,14.66,14.66,54494.24442811657,5.0535,5.0535,5.0363,5.0363,54494.2444
2005-03-30 14:20:00,14.66,14.69,14.63,14.67,71026.20622091599,5.0363,5.0466,5.026,5.0397,71026.2062
2005-03-30 14:30:00,14.67,14.69,14.66,14.67,80088.17046289492,5.0397,5.0466,5.0363,5.0397,80088.1705
2005-03-30 14:40:00,14.66,14.66,14.63,14.64,74944.89346069067,5.0363,5.0363,5.026,5.0294,74944.8935
2005-03-30 14:50:00,14.64,14.72,14.63,14.7,81435.21920156747,5.0294,5.0569,5.026,5.0501,81435.2192
2005-03-30 15:00:00,14.7,14.71,14.66,14.66,88660.29879990203,5.0501,5.0535,5.0363,5.0363,88660.2988
2005-03-30 15:10:00,14.65,14.72,14.64,14.72,57433.25985794758,5.0329,5.0569,5.0294,5.0569,57433.2599
2005-03-30 15:20:00,14.72,14.74,14.71,14.74,65515.55228998285,5.0569,5.0638,5.0535,5.0638,65515.5523
2005-03-30 15:30:00,14.73,14.75,14.72,14.75,81190.30124908155,5.0604,5.0672,5.0569,5.0672,81190.3012
2005-03-30 15:40:00,14.75,14.83,14.75,14.83,216874.8469262797,5.0672,5.0947,5.0672,5.0947,216874.8469
2005-03-30 15:50:00,14.83,14.88,14.8,14.86,295126.1327455302,5.0947,5.1119,5.0844,5.105,295126.1327
2005-03-31 09:30:00,15.06,15.3,14.95,15.22,377541.0237570414,5.1737,5.2562,5.1359,5.2287,377541.0238
2005-03-31 09:40:00,15.22,15.31,15.21,15.21,175606.17193240262,5.2287,5.2596,5.2253,5.2253,175606.1719
2005-03-31 09:50:00,15.22,15.31,15.18,15.3,118050.45309821208,5.2287,5.2596,5.215,5.2562,118050.4531
2005-03-31 10:00:00,15.3,15.31,15.23,15.3,133480.28410482488,5.2562,5.2596,5.2321,5.2562,133480.2841
2005-03-31 10:10:00,15.31,15.35,15.24,15.26,158216.9973059025,5.2596,5.2734,5.2356,5.2424,158216.9973
2005-03-31 10:20:00,15.25,15.25,15.18,15.21,88660.29879990203,5.239,5.239,5.215,5.2253,88660.2988
2005-03-31 10:30:00,15.22,15.3,15.21,15.27,177320.59759980405,5.2287,5.2562,5.2253,5.2459,177320.5976
2005-03-31 10:40:00,15.27,15.3,15.26,15.28,69924.07543472936,5.2459,5.2562,5.2424,5.2493,69924.0754
2005-03-31 10:50:00,15.27,15.38,15.26,15.38,165319.6179279941,5.2459,5.2837,5.2424,5.2837,165319.6179
2005-03-31 11:00:00,15.38,15.39,15.32,15.36,89517.51163360274,5.2837,5.2871,5.263,5.2768,89517.5116
2005-03-31 11:10:00,15.35,15.38,15.34,15.35,35023.26720548616,5.2734,5.2837,5.2699,5.2734,35023.2672
2005-03-31 11:20:00,15.35,15.4,15.34,15.38,113152.09404849376,5.2734,5.2905,5.2699,5.2837,113152.094
2005-03-31 11:30:00,15.38,15.41,15.38,15.39,65760.47024246877,5.2837,5.294,5.2837,5.2871,65760.4702
2005-03-31 11:40:00,15.38,15.4,15.34,15.36,46656.869948567226,5.2837,5.2905,5.2699,5.2768,46656.8699
2005-03-31 11:50:00,15.36,15.38,15.35,15.36,140705.36370315944,5.2768,5.2837,5.2734,5.2768,140705.3637
2005-03-31 12:00:00,15.35,15.35,15.32,15.34,52779.81876071516,5.2734,5.2734,5.263,5.2699,52779.8188
2005-03-31 12:10:00,15.34,15.34,15.32,15.34,85108.98848885622,5.2699,5.2699,5.263,5.2699,85108.9885
2005-03-31 12:20:00,15.34,15.38,15.34,15.36,84006.8577026696,5.2699,5.2837,5.2699,5.2768,84006.8577
2005-03-31 12:30:00,15.36,15.4,15.35,15.39,41391.133970120005,5.2768,5.2905,5.2734,5.2871,41391.134
2005-03-31 12:40:00,15.4,15.41,15.37,15.38,64780.7984325251,5.2905,5.294,5.2802,5.2837,64780.7984
2005-03-31 12:50:00,15.39,15.4,15.36,15.4,86823.41415625764,5.2871,5.2905,5.2768,5.2905,86823.4142
2005-03-31 13:00:00,15.4,15.43,15.26,15.41,70168.99338721528,5.2905,5.3008,5.2424,5.294,70168.9934
2005-03-31 13:10:00,15.42,15.43,15.37,15.39,57678.1778104335,5.2974,5.3008,5.2802,5.2871,57678.1778
2005-03-31 13:20:00,15.39,15.41,15.38,15.41,86945.87313250061,5.2871,5.294,5.2837,5.294,86945.8731
2005-03-31 13:30:00,15.41,15.46,15.41,15.43,93681.11682586333,5.294,5.3111,5.294,5.3008,93681.1168
2005-03-31 13:40:00,15.43,15.46,15.42,15.44,52902.27773695812,5.3008,5.3111,5.2974,5.3043,52902.2777
2005-03-31 13:50:00,15.43,15.47,15.43,15.47,50085.72128337007,5.3008,5.3146,5.3008,5.3146,50085.7213
2005-03-31 14:00:00,15.47,15.47,15.43,15.43,57678.1778104335,5.3146,5.3146,5.3008,5.3008,57678.1778
2005-03-31 14:10:00,15.44,15.46,15.43,15.45,95028.16556453588,5.3043,5.3111,5.3008,5.3077,95028.1656
2005-03-31 14:20:00,15.45,15.45,15.4,15.42,77516.53196179279,5.3077,5.3077,5.2905,5.2974,77516.532
2005-03-31 14:30:00,15.41,15.41,15.32,15.32,213568.4545677198,5.294,5.294,5.263,5.263,213568.4546
2005-03-31 14:40:00,15.33,15.35,15.28,15.34,189321.577271614,5.2665,5.2734,5.2493,5.2699,189321.5773
2005-03-31 14:50:00,15.34,15.37,15.32,15.36,100293.90154298308,5.2699,5.2802,5.263,5.2768,100293.9015
2005-03-31 15:00:00,15.36,15.4,15.35,15.38,135194.70977222628,5.2768,5.2905,5.2734,5.2837,135194.7098
2005-03-31 15:10:00,15.38,15.43,15.37,15.43,207078.128826843,5.2837,5.3008,5.2802,5.3008,207078.1288
2005-03-31 15:20:00,15.43,15.44,15.41,15.42,146705.8535390644,5.3008,5.3043,5.294,5.2974,146705.8535
2005-03-31 15:30:00,15.41,15.45,15.4,15.43,110580.4555473916,5.294,5.3077,5.2905,5.3008,110580.4555
2005-03-31 15:40:00,15.43,15.43,15.38,15.38,218466.8136174381,5.3008,5.3008,5.2837,5.2837,218466.8136
2005-03-31 15:50:00,15.38,15.41,15.37,15.37,363335.78251285816,5.2837,5.294,5.2802,5.2802,363335.7825
2005-04-01 09:30:00,15.46,15.51,15.43,15.5,209037.4724467304,5.3111,5.3283,5.3008,5.3249,209037.4724
2005-04-01 09:40:00,15.5,15.6,15.49,15.52,322067.1075189811,5.3249,5.3592,5.3214,5.3318,322067.1075
2005-04-01 09:50:00,15.54,15.56,15.5,15.52,72863.09086456036,5.3386,5.3455,5.3249,5.3318,72863.0909
2005-04-01 10:00:00,15.52,15.53,15.45,15.46,107151.60421258878,5.3318,5.3352,5.3077,5.3111,107151.6042
2005-04-01 10:10:00,15.46,15.48,15.38,15.47,90007.34753857457,5.3111,5.318,5.2837,5.3146,90007.3475
2005-04-01 10:20:00,15.45,15.47,15.26,15.31,106171.9324026451,5.3077,5.3146,5.2424,5.2596,106171.9324
2005-04-01 10:30:00,15.3,15.4,15.3,15.38,114744.0607396522,5.2562,5.2905,5.2562,5.2837,114744.0607
2005-04-01 10:40:00,15.37,15.4,15.31,15.34,92089.15013470486,5.2802,5.2905,5.2596,5.2699,92089.1501
2005-04-01 10:50:00,15.34,15.43,15.31,15.33,61841.783002694094,5.2699,5.3008,5.2596,5.2665,61841.783
2005-04-01 11:00:00,15.34,15.4,15.33,15.39,99559.14768552534,5.2699,5.2905,5.2665,5.2871,99559.1477
2005-04-01 11:10:00,15.38,15.41,15.34,15.41,43595.39554249327,5.2837,5.294,5.2699,5.294,43595.3955
2005-04-01 11:20:00,15.4,15.44,15.4,15.43,59637.52143032084,5.2905,5.3043,5.2905,5.3008,59637.5214
2005-04-01 11:30:00,15.43,15.46,15.42,15.42,51922.60592701445,5.3008,5.3111,5.2974,5.2974,51922.6059
2005-04-01 11:40:00,15.42,15.42,15.39,15.41,59270.14450159196,5.2974,5.2974,5.2871,5.294,59270.1445
2005-04-01 11:50:00,15.41,15.47,15.4,15.43,63311.2907176096,5.294,5.3146,5.2905,5.3008,63311.2907
2005-04-01 12:00:00,15.43,15.46,15.42,15.43,39431.790350232666,5.3008,5.3111,5.2974,5.3008,39431.7904
2005-04-01 12:10:00,15.44,15.44,15.39,15.4,39554.24932647563,5.3043,5.3043,5.2871,5.2905,39554.2493
2005-04-01 12:20:00,15.41,15.42,15.39,15.41,35513.103110458,5.294,5.2974,5.2871,5.294,35513.1031
2005-04-01 12:30:00,15.41,15.43,15.4,15.42,47636.541758510895,5.294,5.3008,5.2905,5.2974,47636.5418
2005-04-01 12:40:00,15.43,15.44,15.41,15.41,47759.000734753856,5.3008,5.3043,5.294,5.294,47759.0007
2005-04-01 12:50:00,15.41,15.44,15.4,15.43,42738.18270879255,5.294,5.3043,5.2905,5.3008,42738.1827
2005-04-01 13:00:00,15.43,15.46,15.43,15.46,51310.31104579965,5.3008,5.3111,5.3008,5.3111,51310.311
2005-04-01 13:10:00,15.45,15.46,15.43,15.44,28288.02351212344,5.3077,5.3111,5.3008,5.3043,28288.0235
2005-04-01 13:20:00,15.45,15.48,15.45,15.46,51922.60592701445,5.3077,5.318,5.3077,5.3111,51922.6059
2005-04-01 13:30:00,15.46,15.49,15.43,15.49,42983.10066127847,5.3111,5.3214,5.3008,5.3214,42983.1007
2005-04-01 13:40:00,15.49,15.52,15.47,15.48,224344.8444771001,5.3214,5.3318,5.3146,5.318,224344.8445
2005-04-01 13:50:00,15.48,15.52,15.47,15.49,68944.40362478569,5.318,5.3318,5.3146,5.3214,68944.4036
2005-04-01 14:00:00,15.49,15.51,15.47,15.51,71148.66519715895,5.3214,5.3283,5.3146,5.3283,71148.6652
2005-04-01 14:10:00,15.51,15.58,15.5,15.57,185525.34900808227,5.3283,5.3524,5.3249,5.3489,185525.349
2005-04-01 14:20:00,15.56,15.57,15.5,15.51,79475.87558168013,5.3455,5.3489,5.3249,5.3283,79475.8756
2005-04-01 14:30:00,15.51,15.52,15.5,15.5,74577.51653196178,5.3283,5.3318,5.3249,5.3249,74577.5165
2005-04-01 14:40:00,15.5,15.52,15.48,15.5,64535.88048003918,5.3249,5.3318,5.318,5.3249,64535.8805
2005-04-01 14:50:00,15.51,15.51,15.43,15.43,74822.4344844477,5.3283,5.3283,5.3008,5.3008,74822.4345
2005-04-01 15:00:00,15.45,15.5,15.43,15.5,75189.81141317658,5.3077,5.3249,5.3008,5.3249,75189.8114
2005-04-01 15:10:00,15.49,15.52,15.49,15.51,68821.94464854273,5.3214,5.3318,5.3214,5.3283,68821.9446
2005-04-01 15:20:00,15.51,15.52,15.47,15.47,72495.71393583149,5.3283,5.3318,5.3146,5.3146,72495.7139
2005-04-01 15:30:00,15.47,15.52,15.47,15.51,108253.7349987754,5.3146,5.3318,5.3146,5.3283,108253.735
2005-04-01 15:40:00,15.5,15.55,15.49,15.52,137766.34827332842,5.3249,5.3421,5.3214,5.3318,137766.3483
2005-04-01 15:50:00,15.51,15.56,15.5,15.56,214915.50330639235,5.3283,5.3455,5.3249,5.3455,214915.5033
2005-04-04 09:30:00,15.62,15.7,15.61,15.68,211854.0289003184,5.3661,5.3936,5.3627,5.3867,211854.0289
2005-04-04 09:40:00,15.67,15.71,15.67,15.68,78128.82684300758,5.3833,5.397,5.3833,5.3867,78128.8268
2005-04-04 09:50:00,15.68,15.75,15.68,15.74,155033.06392358558,5.3867,5.4108,5.3867,5.4073,155033.0639
2005-04-04 10:00:00,15.74,15.77,15.73,15.75,122336.51726671564,5.4073,5.4176,5.4039,5.4108,122336.5173
2005-04-04 10:10:00,15.76,15.77,15.72,15.74,188586.82341415624,5.4142,5.4176,5.4005,5.4073,188586.8234
2005-04-04 10:20:00,15.72,15.72,15.66,15.68,148297.82023022286,5.4005,5.4005,5.3799,5.3867,148297.8202
2005-04-04 10:30:00,15.68,15.69,15.4,15.41,224222.3855008572,5.3867,5.3902,5.2905,5.294,224222.3855
2005-04-04 10:40:00,15.4,15.47,15.4,15.46,95028.16556453588,5.2905,5.3146,5.2905,5.3111,95028.1656
2005-04-04 10:50:00,15.46,15.53,15.45,15.46,121601.7634092579,5.3111,5.3352,5.3077,5.3111,121601.7634
2005-04-04 11:00:00,15.46,15.48,15.39,15.39,94415.87068332107,5.3111,5.318,5.2871,5.2871,94415.8707
2005-04-04 11:10:00,15.37,15.46,15.35,15.45,89517.51163360274,5.2802,5.3111,5.2734,5.3077,89517.5116
2005-04-04 11:20:00,15.44,15.48,15.4,15.43,50820.47514082782,5.3043,5.318,5.2905,5.3008,50820.4751
2005-04-04 11:30:00,15.43,15.54,15.4,15.52,81067.84227283859,5.3008,5.3386,5.2905,5.3318,81067.8423
2005-04-04 11:40:00,15.51,15.52,15.48,15.48,56820.9649767328,5.3283,5.3318,5.318,5.318,56820.965
2005-04-04 11:50:00,15.48,15.48,15.41,15.41,18613.764388929707,5.318,5.318,5.294,5.294,18613.7644
2005-04-04 12:00:00,15.41,15.76,15.36,15.39,137154.05339211362,5.294,5.4142,5.2768,5.2871,137154.0534
2005-04-04 12:10:00,15.39,15.43,15.39,15.43,17634.092578986038,5.2871,5.3008,5.2871,5.3008,17634.0926
2005-04-04 12:20:00,15.43,15.43,15.42,15.42,15552.289982855742,5.3008,5.3008,5.2974,5.2974,15552.29
2005-04-04 12:30:00,15.42,15.43,15.4,15.41,42370.80578006368,5.2974,5.3008,5.2905,5.294,42370.8058
2005-04-04 12:40:00,15.4,15.43,15.39,15.41,63311.2907176096,5.2905,5.3008,5.2871,5.294,63311.2907
2005-04-04 12:50:00,15.41,15.47,15.38,15.47,99191.77075679648,5.294,5.3146,5.2837,5.3146,99191.7708
2005-04-04 13:00:00,15.48,15.48,15.42,15.42,77638.99093803576,5.318,5.318,5.2974,5.2974,77638.9909
2005-04-04 13:10:00,15.42,15.47,15.39,15.47,69679.15748224345,5.2974,5.3146,5.2871,5.3146,69679.1575
2005-04-04 13:20:00,15.44,15.44,15.38,15.39,342272.8385990693,5.3043,5.3043,5.2837,5.2871,342272.8386
2005-04-04 13:30:00,15.39,15.39,15.31,15.31,61596.86505020817,5.2871,5.2871,5.2596,5.2596,61596.8651
2005-04-04 13:40:00,15.31,15.39,15.27,15.28,248101.8858682341,5.2596,5.2871,5.2459,5.2493,248101.8859
2005-04-04 13:50:00,15.28,15.38,15.27,15.37,53392.11364192995,5.2493,5.2837,5.2459,5.2802,53392.1136
2005-04-04 14:00:00,15.36,15.39,15.31,15.33,148052.90227773695,5.2768,5.2871,5.2596,5.2665,148052.9023
2005-04-04 14:10:00,15.32,15.34,15.29,15.29,50330.63923585598,5.263,5.2699,5.2527,5.2527,50330.6392
2005-04-04 14:20:00,15.29,15.35,15.28,15.34,49963.26230712711,5.2527,5.2734,5.2493,5.2699,49963.2623
2005-04-04 14:30:00,15.34,15.38,15.3,15.38,34533.43130051433,5.2699,5.2837,5.2562,5.2837,34533.4313
2005-04-04 14:40:00,15.38,15.4,15.35,15.36,61964.241978937054,5.2837,5.2905,5.2734,5.2768,61964.242
2005-04-04 14:50:00,15.35,15.41,15.32,15.35,44819.98530492285,5.2734,5.294,5.263,5.2734,44819.9853
2005-04-04 15:00:00,15.34,15.38,15.31,15.37,41880.96987509184,5.2699,5.2837,5.2596,5.2802,41880.9699
2005-04-04 15:10:00,15.38,15.38,15.34,15.36,108621.11192750427,5.2837,5.2837,5.2699,5.2768,108621.1119
2005-04-04 15:20:00,15.36,15.38,15.35,15.35,83149.64486896888,5.2768,5.2837,5.2734,5.2734,83149.6449
2005-04-04 15:30:00,15.35,15.38,15.35,15.38,72863.09086456036,5.2734,5.2837,5.2734,5.2837,72863.0909
2005-04-04 15:40:00,15.38,15.38,15.34,15.36,108621.11192750427,5.2837,5.2837,5.2699,5.2768,108621.1119
2005-04-04 15:50:00,15.36,15.37,15.3,15.3,253122.70389419544,5.2768,5.2802,5.2562,5.2562,253122.7039
2005-04-05 09:30:00,15.35,15.38,15.3,15.3,97844.72201812392,5.2734,5.2837,5.2562,5.2562,97844.722
2005-04-05 09:40:00,15.3,15.34,15.28,15.28,117927.99412196912,5.2562,5.2699,5.2493,5.2493,117927.9941
2005-04-05 09:50:00,15.29,15.38,15.28,15.34,156869.94856722996,5.2527,5.2837,5.2493,5.2699,156869.9486
2005-04-05 10:00:00,15.34,15.37,15.29,15.33,55718.83419054616,5.2699,5.2802,5.2527,5.2665,55718.8342
2005-04-05 10:10:00,15.33,15.39,15.3,15.37,77761.44991427871,5.2665,5.2871,5.2562,5.2802,77761.4499
2005-04-05 10:20:00,15.36,15.38,15.32,15.35,97477.34508939504,5.2768,5.2837,5.263,5.2734,97477.3451
2005-04-05 10:30:00,15.35,15.38,15.32,15.32,136296.84055841292,5.2734,5.2837,5.263,5.263,136296.8406
2005-04-05 10:40:00,15.33,15.36,15.32,15.35,77883.90889052166,5.2665,5.2768,5.263,5.2734,77883.9089
2005-04-05 10:50:00,15.34,15.36,15.33,15.33,84864.07053637032,5.2699,5.2768,5.2665,5.2665,84864.0705
2005-04-05 11:00:00,15.33,15.37,15.31,15.37,63678.66764633847,5.2665,5.2802,5.2596,5.2802,63678.6676
2005-04-05 11:10:00,15.37,15.38,15.34,15.38,65025.716385011016,5.2802,5.2837,5.2699,5.2837,65025.7164
2005-04-05 11:20:00,15.37,15.38,15.34,15.36,60862.11119275042,5.2802,5.2837,5.2699,5.2768,60862.1112
2005-04-05 11:30:00,15.35,15.37,15.33,15.33,66005.38819495469,5.2734,5.2802,5.2665,5.2665,66005.3882
2005-04-05 11:40:00,15.33,15.38,15.33,15.35,23757.041391133967,5.2665,5.2837,5.2665,5.2734,23757.0414
2005-04-05 11:50:00,15.35,15.35,15.33,15.34,21185.40289003184,5.2734,5.2734,5.2665,5.2699,21185.4029
2005-04-05 12:00:00,15.34,15.38,15.34,15.34,44085.2314474651,5.2699,5.2837,5.2699,5.2699,44085.2314
2005-04-05 12:10:00,15.34,15.35,15.34,15.34,13470.487386725446,5.2699,5.2734,5.2699,5.2699,13470.4874
2005-04-05 12:20:00,15.33,15.37,15.31,15.37,42003.4288513348,5.2665,5.2802,5.2596,5.2802,42003.4289
2005-04-05 12:30:00,15.37,15.39,15.36,15.39,27063.43374969385,5.2802,5.2871,5.2768,5.2871,27063.4337
2005-04-05 12:40:00,15.39,15.4,15.35,15.38,43840.31349497918,5.2871,5.2905,5.2734,5.2837,43840.3135
2005-04-05 12:50:00,15.39,15.39,15.34,15.34,28165.56453588048,5.2871,5.2871,5.2699,5.2699,28165.5645
2005-04-05 13:00:00,15.34,15.36,15.34,15.34,57800.636786676456,5.2699,5.2768,5.2699,5.2699,57800.6368
2005-04-05 13:10:00,15.35,15.37,15.31,15.31,46656.869948567226,5.2734,5.2802,5.2596,5.2596,46656.8699
2005-04-05 13:20:00,15.31,15.35,15.29,15.34,99436.6887092824,5.2596,5.2734,5.2527,5.2699,99436.6887
2005-04-05 13:30:00,15.34,15.34,15.31,15.32,43228.01861376438,5.2699,5.2699,5.2596,5.263,43228.0186
2005-04-05 13:40:00,15.32,15.36,15.32,15.36,38207.20058780308,5.263,5.2768,5.263,5.2768,38207.2006
2005-04-05 13:50:00,15.36,15.37,15.33,15.35,32941.46460935586,5.2768,5.2802,5.2665,5.2734,32941.4646
2005-04-05 14:00:00,15.35,15.37,15.32,15.32,37594.90570658829,5.2734,5.2802,5.263,5.263,37594.9057
2005-04-05 14:10:00,15.32,15.33,15.29,15.3,120622.09159931424,5.263,5.2665,5.2527,5.2562,120622.0916
2005-04-05 14:20:00,15.29,15.34,15.29,15.34,55596.3752143032,5.2527,5.2699,5.2527,5.2699,55596.3752
2005-04-05 14:30:00,15.34,15.35,15.33,15.34,181606.6617683076,5.2699,5.2734,5.2665,5.2699,181606.6618
2005-04-05 14:40:00,15.34,15.38,15.33,15.35,162992.8973793779,5.2699,5.2837,5.2665,5.2734,162992.8974
2005-04-05 14:50:00,15.35,15.36,15.33,15.34,76169.48322312025,5.2734,5.2768,5.2665,5.2699,76169.4832
2005-04-05 15:00:00,15.35,15.36,15.32,15.33,82414.89101151114,5.2734,5.2768,5.263,5.2665,82414.891
2005-04-05 15:10:00,15.33,15.34,15.31,15.32,76781.77810433504,5.2665,5.2699,5.2596,5.263,76781.7781
2005-04-05 15:20:00,15.31,15.32,15.3,15.31,69311.78055351457,5.2596,5.263,5.2562,5.2596,69311.7806
2005-04-05 15:30:00,15.32,15.43,15.32,15.42,157727.16140093066,5.263,5.3008,5.263,5.2974,157727.1614
2005-04-05 15:40:00,15.41,15.41,15.37,15.4,118295.371050698,5.294,5.294,5.2802,5.2905,118295.3711
2005-04-05 15:50:00,15.4,15.42,15.37,15.38,204873.8672544697,5.2905,5.2974,5.2802,5.2837,204873.8673
2005-04-06 09:30:00,15.47,15.47,15.35,15.44,92211.60911094784,5.3146,5.3146,5.2734,5.3043,92211.6091
2005-04-06 09:40:00,15.43,15.45,15.41,15.45,105559.63752143033,5.3008,5.3077,5.294,5.3077,105559.6375
2005-04-06 09:50:00,15.46,15.47,15.43,15.46,97354.88611315208,5.3111,5.3146,5.3008,5.3111,97354.8861
2005-04-06 10:00:00,15.46,15.47,15.38,15.38,70658.82929218712,5.3111,5.3146,5.2837,5.2837,70658.8293
2005-04-06 10:10:00,15.39,15.42,15.36,15.38,69434.23952975753,5.2871,5.2974,5.2768,5.2837,69434.2395
2005-04-06 10:20:00,15.37,15.38,15.32,15.34,52534.90080822924,5.2802,5.2837,5.263,5.2699,52534.9008
2005-04-06 10:30:00,15.34,15.37,15.2,15.31,116336.02743081067,5.2699,5.2802,5.2218,5.2596,116336.0274
2005-04-06 10:40:00,15.31,15.38,15.3,15.38,103232.9169728141,5.2596,5.2837,5.2562,5.2837,103232.917
2005-04-06 10:50:00,15.38,15.43,15.35,15.43,78741.12172422238,5.2837,5.3008,5.2734,5.3008,78741.1217
2005-04-06 11:00:00,15.43,15.43,15.36,15.39,84374.23463139847,5.3008,5.3008,5.2768,5.2871,84374.2346
2005-04-06 11:10:00,15.39,15.42,15.38,15.41,96497.67327945138,5.2871,5.2974,5.2837,5.294,96497.6733
2005-04-06 11:20:00,15.41,15.43,15.34,15.34,74699.97550820475,5.294,5.3008,5.2699,5.2699,74699.9755
2005-04-06 11:30:00,15.35,15.38,15.34,15.36,55228.99828557433,5.2734,5.2837,5.2699,5.2768,55228.9983
2005-04-06 11:40:00,15.35,15.43,15.34,15.43,57310.80088170463,5.2734,5.3008,5.2699,5.3008,57310.8009
2005-04-06 11:50:00,15.43,15.5,15.43,15.49,82047.51408278226,5.3008,5.3249,5.3008,5.3214,82047.5141
2005-04-06 12:00:00,15.48,15.5,15.47,15.49,74944.89346069067,5.318,5.3249,5.3146,5.3214,74944.8935
2005-04-06 12:10:00,15.49,15.55,15.48,15.52,127969.63017389174,5.3214,5.3421,5.318,5.3318,127969.6302
2005-04-06 12:20:00,15.53,15.58,15.52,15.56,72250.79598334557,5.3352,5.3524,5.3318,5.3455,72250.796
2005-04-06 12:30:00,15.56,15.56,15.49,15.56,48493.7545922116,5.3455,5.3455,5.3214,5.3455,48493.7546
2005-04-06 12:40:00,15.56,15.56,15.52,15.54,70658.82929218712,5.3455,5.3455,5.3318,5.3386,70658.8293
2005-04-06 12:50:00,15.54,15.55,15.52,15.52,42125.88782757776,5.3386,5.3421,5.3318,5.3318,42125.8878
2005-04-06 13:00:00,15.52,15.54,15.49,15.49,56820.9649767328,5.3318,5.3386,5.3214,5.3214,56820.965
2005-04-06 13:10:00,15.51,15.54,15.5,15.52,74332.59857947587,5.3283,5.3386,5.3249,5.3318,74332.5986
2005-04-06 13:20:00,15.52,15.53,15.5,15.51,48738.672544697525,5.3318,5.3352,5.3249,5.3283,48738.6725
2005-04-06 13:30:00,15.51,15.53,15.47,15.5,73352.9267695322,5.3283,5.3352,5.3146,5.3249,73352.9268
2005-04-06 13:40:00,15.5,15.51,15.44,15.45,61719.32402645113,5.3249,5.3283,5.3043,5.3077,61719.324
2005-04-06 13:50:00,15.46,15.47,15.38,15.42,60862.11119275042,5.3111,5.3146,5.2837,5.2974,60862.1112
2005-04-06 14:00:00,15.41,15.49,15.41,15.47,27308.351702179767,5.294,5.3214,5.294,5.3146,27308.3517
2005-04-06 14:10:00,15.47,15.5,15.45,15.5,42125.88782757776,5.3146,5.3249,5.3077,5.3249,42125.8878
2005-04-06 14:20:00,15.5,15.51,15.48,15.48,24246.8772961058,5.3249,5.3283,5.318,5.318,24246.8773
2005-04-06 14:30:00,15.48,15.52,15.47,15.52,41758.51089884888,5.318,5.3318,5.3146,5.3318,41758.5109
2005-04-06 14:40:00,15.53,15.55,15.49,15.5,58657.84962037717,5.3352,5.3421,5.3214,5.3249,58657.8496
2005-04-06 14:50:00,15.51,15.51,15.49,15.5,62943.91378888072,5.3283,5.3283,5.3214,5.3249,62943.9138
2005-04-06 15:00:00,15.5,15.52,15.49,15.52,58535.39064413421,5.3249,5.3318,5.3214,5.3318,58535.3906
2005-04-06 15:10:00,15.52,15.52,15.49,15.5,62331.61890766593,5.3318,5.3318,5.3214,5.3249,62331.6189
2005-04-06 15:20:00,15.51,15.51,15.44,15.47,56820.9649767328,5.3283,5.3283,5.3043,5.3146,56820.965
2005-04-06 15:30:00,15.47,15.5,15.45,15.49,95640.46044575066,5.3146,5.3249,5.3077,5.3214,95640.4604
2005-04-06 15:40:00,15.49,15.52,15.48,15.52,76536.86015184912,5.3214,5.3318,5.318,5.3318,76536.8602
2005-04-06 15:50:00,15.52,15.52,15.48,15.52,171442.56674014204,5.3318,5.3318,5.318,5.3318,171442.5667
2005-04-07 09:30:00,15.56,15.58,15.47,15.56,112539.79916727896,5.3455,5.3524,5.3146,5.3455,112539.7992
2005-04-07 09:40:00,15.56,15.61,15.47,15.52,50085.72128337007,5.3455,5.3627,5.3146,5.3318,50085.7213
2005-04-07 09:50:00,15.52,15.55,15.5,15.5,129561.5968650502,5.3318,5.3421,5.3249,5.3249,129561.5969
2005-04-07 10:00:00,15.5,15.59,15.48,15.54,185647.80798432525,5.3249,5.3558,5.318,5.3386,185647.808
2005-04-07 10:10:00,15.56,15.56,15.48,15.5,27798.1876071516,5.3455,5.3455,5.318,5.3249,27798.1876
2005-04-07 10:20:00,15.5,15.56,15.5,15.53,114376.68381092334,5.3249,5.3455,5.3249,5.3352,114376.6838
2005-04-07 10:30:00,15.54,15.56,15.5,15.52,72985.54984080333,5.3386,5.3455,5.3249,5.3318,72985.5498
2005-04-07 10:40:00,15.54,15.54,15.51,15.52,110580.4555473916,5.3386,5.3386,5.3283,5.3318,110580.4555
2005-04-07 10:50:00,15.52,15.52,15.51,15.52,66250.3061474406,5.3318,5.3318,5.3283,5.3318,66250.3061
2005-04-07 11:00:00,15.52,15.56,15.51,15.56,137398.97134459956,5.3318,5.3455,5.3283,5.3455,137398.9713
2005-04-07 11:10:00,15.56,15.58,15.55,15.57,53269.65466568699,5.3455,5.3524,5.3421,5.3489,53269.6547
2005-04-07 11:20:00,15.57,15.59,15.56,15.59,55963.75214303208,5.3489,5.3558,5.3455,5.3558,55963.7521
2005-04-07 11:30:00,15.59,15.61,15.56,15.6,68699.48567229978,5.3558,5.3627,5.3455,5.3592,68699.4857
2005-04-07 11:40:00,15.61,15.62,15.59,15.59,22899.82855743326,5.3627,5.3661,5.3558,5.3558,22899.8286
2005-04-07 11:50:00,15.6,15.63,15.6,15.61,17879.010531471955,5.3592,5.3695,5.3592,5.3627,17879.0105
2005-04-07 12:00:00,15.62,15.66,15.61,15.63,168381.0923340681,5.3661,5.3799,5.3627,5.3695,168381.0923
2005-04-07 12:10:00,15.64,15.68,15.62,15.68,71638.50110213079,5.373,5.3867,5.3661,5.3867,71638.5011
2005-04-07 12:20:00,15.68,15.7,15.63,15.66,95395.54249326474,5.3867,5.3936,5.3695,5.3799,95395.5425
2005-04-07 12:30:00,15.64,15.68,15.5,15.51,84741.61156012735,5.373,5.3867,5.3249,5.3283,84741.6116
2005-04-07 12:40:00,15.53,15.53,15.46,15.47,64290.96252755327,5.3352,5.3352,5.3111,5.3146,64290.9625
2005-04-07 12:50:00,15.47,15.5,15.44,15.47,59637.52143032084,5.3146,5.3249,5.3043,5.3146,59637.5214
2005-04-07 13:00:00,15.45,15.47,15.38,15.38,73230.46779328924,5.3077,5.3146,5.2837,5.2837,73230.4678
2005-04-07 13:10:00,15.38,15.39,15.34,15.34,56331.12907176096,5.2837,5.2871,5.2699,5.2699,56331.1291
2005-04-07 13:20:00,15.34,15.34,15.24,15.25,186137.64388929703,5.2699,5.2699,5.2356,5.239,186137.6439
2005-04-07 13:30:00,15.26,15.35,15.26,15.34,61351.94709772226,5.2424,5.2734,5.2424,5.2699,61351.9471
2005-04-07 13:40:00,15.35,15.38,15.28,15.29,64168.50355131031,5.2734,5.2837,5.2493,5.2527,64168.5036
2005-04-07 13:50:00,15.29,15.29,15.24,15.27,49350.96742591231,5.2527,5.2527,5.2356,5.2459,49350.9674
2005-04-07 14:00:00,15.27,15.29,15.25,15.25,47269.16482978202,5.2459,5.2527,5.239,5.239,47269.1648
2005-04-07 14:10:00,15.25,15.28,15.24,15.28,88537.83982365907,5.239,5.2493,5.2356,5.2493,88537.8398
2005-04-07 14:20:00,15.27,15.29,15.24,15.25,114866.51971589516,5.2459,5.2527,5.2356,5.239,114866.5197
2005-04-07 14:30:00,15.25,15.32,15.25,15.28,104212.58878275775,5.239,5.263,5.239,5.2493,104212.5888
2005-04-07 14:40:00,15.28,15.31,15.25,15.25,64780.7984325251,5.2493,5.2596,5.239,5.239,64780.7984
2005-04-07 14:50:00,15.25,15.31,15.25,15.29,57800.636786676456,5.239,5.2596,5.239,5.2527,57800.6368
2005-04-07 15:00:00,15.29,15.33,15.29,15.31,97844.72201812392,5.2527,5.2665,5.2527,5.2596,97844.722
2005-04-07 15:10:00,15.31,15.35,15.31,15.34,103600.29390154296,5.2596,5.2734,5.2596,5.2699,103600.2939
2005-04-07 15:20:00,15.34,15.4,15.34,15.34,83149.64486896888,5.2699,5.2905,5.2699,5.2699,83149.6449
2005-04-07 15:30:00,15.34,15.35,15.3,15.3,83149.64486896888,5.2699,5.2734,5.2562,5.2562,83149.6449
2005-04-07 15:40:00,15.3,15.34,15.29,15.33,99191.77075679648,5.2562,5.2699,5.2527,5.2665,99191.7708
2005-04-07 15:50:00,15.32,15.33,15.3,15.31,162503.06147440607,5.263,5.2665,5.2562,5.2596,162503.0615
2005-04-08 09:30:00,15.31,15.31,15.24,15.27,69434.23952975753,5.2596,5.2596,5.2356,5.2459,69434.2395
2005-04-08 09:40:00,15.27,15.39,15.26,15.35,43350.477590007344,5.2459,5.2871,5.2424,5.2734,43350.4776
2005-04-08 09:50:00,15.34,15.34,15.19,15.23,51922.60592701445,5.2699,5.2699,5.2184,5.2321,51922.6059
2005-04-08 10:00:00,15.23,15.29,15.19,15.19,47391.62380602498,5.2321,5.2527,5.2184,5.2184,47391.6238
2005-04-08 10:10:00,15.19,15.25,15.16,15.17,57433.25985794758,5.2184,5.239,5.2081,5.2115,57433.2599
2005-04-08 10:20:00,15.18,15.19,15.12,15.14,50208.18025961303,5.215,5.2184,5.1943,5.2012,50208.1803
2005-04-08 10:30:00,15.12,15.15,15.11,15.12,63188.83174136664,5.1943,5.2046,5.1909,5.1943,63188.8317
2005-04-08 10:40:00,15.11,15.14,15.11,15.12,40533.921136419296,5.1909,5.2012,5.1909,5.1943,40533.9211
2005-04-08 10:50:00,15.12,15.14,15.1,15.13,91721.773205976,5.1943,5.2012,5.1875,5.1978,91721.7732
2005-04-08 11:00:00,15.14,15.21,15.12,15.21,41880.96987509184,5.2012,5.2253,5.1943,5.2253,41880.9699
2005-04-08 11:10:00,15.21,15.21,15.17,15.21,60494.73426402155,5.2253,5.2253,5.2115,5.2253,60494.7343
2005-04-08 11:20:00,15.21,15.27,15.2,15.21,42615.7237325496,5.2253,5.2459,5.2218,5.2253,42615.7237
2005-04-08 11:30:00,15.21,15.26,15.21,15.21,28165.56453588048,5.2253,5.2424,5.2253,5.2253,28165.5645
2005-04-08 11:40:00,15.21,15.24,15.19,15.21,43228.01861376438,5.2253,5.2356,5.2184,5.2253,43228.0186
2005-04-08 11:50:00,15.21,15.26,15.21,15.24,21920.15674748959,5.2253,5.2424,5.2253,5.2356,21920.1567
2005-04-08 12:00:00,15.24,15.25,15.16,15.21,51187.85206955669,5.2356,5.239,5.2081,5.2253,51187.8521
2005-04-08 12:10:00,15.21,15.21,15.11,15.21,68332.1087435709,5.2253,5.2253,5.1909,5.2253,68332.1087
2005-04-08 12:20:00,15.21,15.21,15.19,15.21,21797.697771246632,5.2253,5.2253,5.2184,5.2253,21797.6978
2005-04-08 12:30:00,15.21,15.25,15.21,15.21,46289.49301983835,5.2253,5.239,5.2253,5.2253,46289.493
2005-04-08 12:40:00,15.22,15.22,15.2,15.22,20573.10800881705,5.2287,5.2287,5.2218,5.2287,20573.108
2005-04-08 12:50:00,15.22,15.24,15.21,15.21,21185.40289003184,5.2287,5.2356,5.2253,5.2253,21185.4029
2005-04-08 13:00:00,15.21,15.24,15.21,15.23,55351.45726181729,5.2253,5.2356,5.2253,5.2321,55351.4573
2005-04-08 13:10:00,15.23,15.25,15.21,15.21,51555.22899828557,5.2321,5.239,5.2253,5.2253,51555.229
2005-04-08 13:20:00,15.22,15.22,15.19,15.19,49595.88537839824,5.2287,5.2287,5.2184,5.2184,49595.8854
2005-04-08 13:30:00,15.18,15.2,15.16,15.16,26083.76193975018,5.215,5.2218,5.2081,5.2081,26083.7619
2005-04-08 13:40:00,15.16,15.21,15.16,15.19,25226.54910604947,5.2081,5.2253,5.2081,5.2184,25226.5491
2005-04-08 13:50:00,15.19,15.19,15.17,15.18,15307.372030369825,5.2184,5.2184,5.2115,5.215,15307.372
2005-04-08 14:00:00,15.17,15.2,15.15,15.16,18246.38746020084,5.2115,5.2218,5.2046,5.2081,18246.3875
2005-04-08 14:10:00,15.17,15.17,15.11,15.11,23389.664462405093,5.2115,5.2115,5.1909,5.1909,23389.6645
2005-04-08 14:20:00,15.11,15.12,15.07,15.11,29022.77736958119,5.1909,5.1943,5.1772,5.1909,29022.7774
2005-04-08 14:30:00,15.12,15.13,15.1,15.12,17144.256674014203,5.1943,5.1978,5.1875,5.1943,17144.2567
2005-04-08 14:40:00,15.12,15.14,15.07,15.1,21797.697771246632,5.1943,5.2012,5.1772,5.1875,21797.6978
2005-04-08 14:50:00,15.1,15.12,15.07,15.11,24859.1721773206,5.1875,5.1943,5.1772,5.1909,24859.1722
2005-04-08 15:00:00,15.12,15.12,15.07,15.07,28410.4824883664,5.1943,5.1943,5.1772,5.1772,28410.4825
2005-04-08 15:10:00,15.08,15.11,15.01,15.01,51555.22899828557,5.1806,5.1909,5.1565,5.1565,51555.229
2005-04-08 15:20:00,15.01,15.07,15.0,15.07,73842.76267450403,5.1565,5.1772,5.1531,5.1772,73842.7627
2005-04-08 15:30:00,15.07,15.07,14.98,14.98,92946.36296840558,5.1772,5.1772,5.1462,5.1462,92946.363
2005-04-08 15:40:00,14.98,14.98,14.95,14.97,144256.67401420523,5.1462,5.1462,5.1359,5.1428,144256.674
2005-04-08 15:50:00,14.97,14.98,14.92,14.94,261327.45530247365,5.1428,5.1462,5.1256,5.1325,261327.4553
2005-04-11 09:30:00,14.89,14.96,14.86,14.94,113029.6350722508,5.1153,5.1394,5.105,5.1325,113029.6351
2005-04-11 09:40:00,14.94,14.94,14.78,14.89,104212.58878275775,5.1325,5.1325,5.0775,5.1153,104212.5888
2005-04-11 09:50:00,14.9,14.96,14.86,14.86,127479.7942689199,5.1188,5.1394,5.105,5.105,127479.7943
2005-04-11 10:00:00,14.86,14.9,14.86,14.89,49718.3443546412,5.105,5.1188,5.105,5.1153,49718.3444
2005-04-11 10:10:00,14.89,14.9,14.82,14.84,95395.54249326474,5.1153,5.1188,5.0913,5.0981,95395.5425
2005-04-11 10:20:00,14.83,14.84,14.78,14.79,98701.93485182464,5.0947,5.0981,5.0775,5.081,98701.9349
2005-04-11 10:30:00,14.79,14.81,14.72,14.8,155890.2767572863,5.081,5.0878,5.0569,5.0844,155890.2768
2005-04-11 10:40:00,14.8,14.91,14.8,14.89,99559.14768552534,5.0844,5.1222,5.0844,5.1153,99559.1477
2005-04-11 10:50:00,14.89,14.92,14.88,14.9,104212.58878275775,5.1153,5.1256,5.1119,5.1188,104212.5888
2005-04-11 11:00:00,14.92,14.95,14.91,14.94,68699.48567229978,5.1256,5.1359,5.1222,5.1325,68699.4857
2005-04-11 11:10:00,14.94,14.98,14.94,14.97,83884.39872642665,5.1325,5.1462,5.1325,5.1428,83884.3987
2005-04-11 11:20:00,14.97,14.98,14.96,14.97,61351.94709772226,5.1428,5.1462,5.1394,5.1428,61351.9471
2005-04-11 11:30:00,14.96,14.96,14.9,14.94,83394.5628214548,5.1394,5.1394,5.1188,5.1325,83394.5628
2005-04-11 11:40:00,14.94,14.94,14.9,14.92,56453.58804800391,5.1325,5.1325,5.1188,5.1256,56453.588
2005-04-11 11:50:00,14.92,14.93,14.87,14.87,44452.60837619397,5.1256,5.1291,5.1085,5.1085,44452.6084
2005-04-11 12:00:00,14.87,14.92,14.87,14.92,29757.53122703894,5.1085,5.1256,5.1085,5.1256,29757.5312
2005-04-11 12:10:00,14.92,14.94,14.9,14.94,104947.34264021552,5.1256,5.1325,5.1188,5.1325,104947.3426
2005-04-11 12:20:00,14.94,14.97,14.94,14.97,93926.03477834925,5.1325,5.1428,5.1325,5.1428,93926.0348
2005-04-11 12:30:00,14.96,14.98,14.91,14.92,88415.3808474161,5.1394,5.1462,5.1222,5.1256,88415.3808
2005-04-11 12:40:00,14.92,14.92,14.89,14.91,45309.82120989468,5.1256,5.1256,5.1153,5.1222,45309.8212
2005-04-11 12:50:00,14.91,14.93,14.89,14.91,89027.6757286309,5.1222,5.1291,5.1153,5.1222,89027.6757
2005-04-11 13:00:00,14.9,14.93,14.89,14.89,60372.27528777859,5.1188,5.1291,5.1153,5.1153,60372.2753
2005-04-11 13:10:00,14.89,14.91,14.88,14.89,35758.02106294391,5.1153,5.1222,5.1119,5.1153,35758.0211
2005-04-11 13:20:00,14.89,14.92,14.88,14.89,56698.50600048983,5.1153,5.1256,5.1119,5.1153,56698.506
2005-04-11 13:30:00,14.89,14.9,14.88,14.9,68209.64976732794,5.1153,5.1188,5.1119,5.1188,68209.6498
2005-04-11 13:40:00,14.9,14.95,14.89,14.94,89762.42958608865,5.1188,5.1359,5.1153,5.1325,89762.4296
2005-04-11 13:50:00,14.94,14.98,14.91,14.94,69801.6164584864,5.1325,5.1462,5.1222,5.1325,69801.6165
2005-04-11 14:00:00,14.94,14.94,14.9,14.92,56453.58804800391,5.1325,5.1325,5.1188,5.1256,56453.588
2005-04-11 14:10:00,14.91,14.95,14.89,14.94,51555.22899828557,5.1222,5.1359,5.1153,5.1325,51555.229
2005-04-11 14:20:00,14.94,14.97,14.91,14.97,50820.47514082782,5.1325,5.1428,5.1222,5.1428,50820.4751
2005-04-11 14:30:00,14.97,14.98,14.94,14.98,71638.50110213079,5.1428,5.1462,5.1325,5.1462,71638.5011
2005-04-11 14:40:00,14.98,15.08,14.98,15.06,143154.5432280186,5.1462,5.1806,5.1462,5.1737,143154.5432
2005-04-11 14:50:00,15.06,15.06,15.03,15.03,162625.52045064903,5.1737,5.1737,5.1634,5.1634,162625.5205
2005-04-11 15:00:00,15.03,15.1,15.03,15.05,88905.21675238795,5.1634,5.1875,5.1634,5.1703,88905.2168
2005-04-11 15:10:00,15.05,15.08,14.95,15.04,92578.9860396767,5.1703,5.1806,5.1359,5.1669,92578.986
2005-04-11 15:20:00,15.03,15.05,14.96,14.97,87925.54494244428,5.1634,5.1703,5.1394,5.1428,87925.5449
2005-04-11 15:30:00,14.96,15.03,14.96,15.01,84129.31667891255,5.1394,5.1634,5.1394,5.1565,84129.3167
2005-04-11 15:40:00,15.01,15.05,14.99,15.02,122336.51726671564,5.1565,5.1703,5.1497,5.16,122336.5173
2005-04-11 15:50:00,15.02,15.03,14.98,14.98,149155.03306392356,5.16,5.1634,5.1462,5.1462,149155.0331
2005-04-12 09:30:00,14.89,14.91,14.73,14.79,96497.67327945138,5.1153,5.1222,5.0604,5.081,96497.6733
2005-04-12 09:40:00,14.8,14.86,14.77,14.79,54861.621356845455,5.0844,5.105,5.0741,5.081,54861.6214
2005-04-12 09:50:00,14.79,14.85,14.72,14.78,95028.16556453588,5.081,5.1016,5.0569,5.0775,95028.1656
2005-04-12 10:00:00,14.78,14.8,14.76,14.76,148420.2792064658,5.0775,5.0844,5.0707,5.0707,148420.2792
2005-04-12 10:10:00,14.78,14.8,14.72,14.73,134092.57898603968,5.0775,5.0844,5.0569,5.0604,134092.579
2005-04-12 10:20:00,14.73,14.77,14.7,14.74,166544.2076904237,5.0604,5.0741,5.0501,5.0638,166544.2077
2005-04-12 10:30:00,14.73,14.78,14.72,14.73,147807.98432525102,5.0604,5.0775,5.0569,5.0604,147807.9843
2005-04-12 10:40:00,14.73,14.74,14.61,14.62,198628.45946607884,5.0604,5.0638,5.0191,5.0226,198628.4595
2005-04-12 10:50:00,14.62,14.71,14.59,14.71,310066.1278471712,5.0226,5.0535,5.0123,5.0535,310066.1278
2005-04-12 11:00:00,14.72,14.72,14.68,14.69,57678.1778104335,5.0569,5.0569,5.0432,5.0466,57678.1778
2005-04-12 11:10:00,14.68,14.7,14.68,14.69,116703.40435953956,5.0432,5.0501,5.0432,5.0466,116703.4044
2005-04-12 11:20:00,14.68,14.7,14.63,14.66,45309.82120989468,5.0432,5.0501,5.026,5.0363,45309.8212
2005-04-12 11:30:00,14.65,14.67,14.6,14.63,597722.2630418809,5.0329,5.0397,5.0157,5.026,597722.263
2005-04-12 11:40:00,14.62,14.65,14.62,14.63,104212.58878275775,5.0226,5.0329,5.0226,5.026,104212.5888
2005-04-12 11:50:00,14.63,14.65,14.62,14.64,64658.33945628214,5.026,5.0329,5.0226,5.0294,64658.3395
2005-04-12 12:00:00,14.65,14.65,14.63,14.65,27675.728630908645,5.0329,5.0329,5.026,5.0329,27675.7286
2005-04-12 12:10:00,14.65,14.67,14.63,14.67,96987.5091844232,5.0329,5.0397,5.026,5.0397,96987.5092
2005-04-12 12:20:00,14.67,14.68,14.66,14.66,85231.44746509919,5.0397,5.0432,5.0363,5.0363,85231.4475
2005-04-12 12:30:00,14.66,14.69,14.66,14.68,52534.90080822924,5.0363,5.0466,5.0363,5.0432,52534.9008
2005-04-12 12:40:00,14.67,14.68,14.64,14.67,37594.90570658829,5.0397,5.0432,5.0294,5.0397,37594.9057
2005-04-12 12:50:00,14.67,14.67,14.62,14.63,53147.19568944403,5.0397,5.0397,5.0226,5.026,53147.1957
2005-04-12 13:00:00,14.62,14.64,14.62,14.63,38207.20058780308,5.0226,5.0294,5.0226,5.026,38207.2006
2005-04-12 13:10:00,14.63,14.63,14.62,14.62,31227.038941954444,5.026,5.026,5.0226,5.0226,31227.0389
2005-04-12 13:20:00,14.63,14.63,14.61,14.62,80700.46534410972,5.026,5.026,5.0191,5.0226,80700.4653
2005-04-12 13:30:00,14.62,14.62,14.56,14.56,69801.6164584864,5.0226,5.0226,5.002,5.002,69801.6165
2005-04-12 13:40:00,14.57,14.66,14.56,14.65,159564.04604457505,5.0054,5.0363,5.002,5.0329,159564.046
2005-04-12 13:50:00,14.64,14.65,14.63,14.64,57555.71883419054,5.0294,5.0329,5.026,5.0294,57555.7188
2005-04-12 14:00:00,14.65,14.69,14.63,14.69,137521.4303208425,5.0329,5.0466,5.026,5.0466,137521.4303
2005-04-12 14:10:00,14.69,14.71,14.67,14.67,226304.1880969875,5.0466,5.0535,5.0397,5.0397,226304.1881
2005-04-12 14:20:00,14.67,14.73,14.67,14.72,219079.10849865293,5.0397,5.0604,5.0397,5.0569,219079.1085
2005-04-12 14:30:00,14.73,14.75,14.7,14.72,132255.6943423953,5.0604,5.0672,5.0501,5.0569,132255.6943
2005-04-12 14:40:00,14.72,14.76,14.71,14.75,74699.97550820475,5.0569,5.0707,5.0535,5.0672,74699.9755
2005-04-12 14:50:00,14.76,14.8,14.76,14.79,116213.5684545677,5.0707,5.0844,5.0707,5.081,116213.5685
2005-04-12 15:00:00,14.79,14.83,14.78,14.81,160298.7999020328,5.081,5.0947,5.0775,5.0878,160298.7999
2005-04-12 15:10:00,14.81,14.83,14.8,14.8,65270.63433749694,5.0878,5.0947,5.0844,5.0844,65270.6343
2005-04-12 15:20:00,14.81,14.83,14.78,14.83,38084.74161156012,5.0878,5.0947,5.0775,5.0947,38084.7416
2005-04-12 15:30:00,14.83,14.86,14.82,14.85,160421.25887827575,5.0947,5.105,5.0913,5.1016,160421.2589
2005-04-12 15:40:00,14.85,14.85,14.79,14.8,93068.82194464852,5.1016,5.1016,5.081,5.0844,93068.8219
2005-04-12 15:50:00,14.8,14.82,14.77,14.78,148052.90227773695,5.0844,5.0913,5.0741,5.0775,148052.9023
2005-04-13 09:30:00,14.76,14.81,14.7,14.72,156992.40754347292,5.0707,5.0878,5.0501,5.0569,156992.4075
2005-04-13 09:40:00,14.72,14.79,14.72,14.79,122091.59931422972,5.0569,5.081,5.0569,5.081,122091.5993
2005-04-13 09:50:00,14.77,14.8,14.72,14.77,130051.43277002205,5.0741,5.0844,5.0569,5.0741,130051.4328
2005-04-13 10:00:00,14.77,14.8,14.76,14.79,92578.9860396767,5.0741,5.0844,5.0707,5.081,92578.986
2005-04-13 10:10:00,14.79,14.82,14.79,14.82,96865.05020818026,5.081,5.0913,5.081,5.0913,96865.0502
2005-04-13 10:20:00,14.82,14.84,14.8,14.81,109723.24271369092,5.0913,5.0981,5.0844,5.0878,109723.2427
2005-04-13 10:30:00,14.82,14.86,14.76,14.78,210017.144256674,5.0913,5.105,5.0707,5.0775,210017.1443
2005-04-13 10:40:00,14.77,14.8,14.76,14.77,68821.94464854273,5.0741,5.0844,5.0707,5.0741,68821.9446
2005-04-13 10:50:00,14.78,14.83,14.78,14.81,56331.12907176096,5.0775,5.0947,5.0775,5.0878,56331.1291
2005-04-13 11:00:00,14.82,14.83,14.77,14.8,124785.6967915748,5.0913,5.0947,5.0741,5.0844,124785.6968
2005-04-13 11:10:00,14.8,14.85,14.8,14.85,65515.55228998285,5.0844,5.1016,5.0844,5.1016,65515.5523
2005-04-13 11:20:00,14.85,14.89,14.85,14.89,113274.5530247367,5.1016,5.1153,5.1016,5.1153,113274.553
2005-04-13 11:30:00,14.89,14.9,14.83,14.83,144501.59196669114,5.1153,5.1188,5.0947,5.0947,144501.592
2005-04-13 11:40:00,14.83,14.86,14.82,14.84,133970.1200097967,5.0947,5.105,5.0913,5.0981,133970.12
2005-04-13 11:50:00,14.84,14.86,14.82,14.85,92578.9860396767,5.0981,5.105,5.0913,5.1016,92578.986
2005-04-13 12:00:00,14.85,14.85,14.8,14.8,35758.02106294391,5.1016,5.1016,5.0844,5.0844,35758.0211
2005-04-13 12:10:00,14.8,14.8,14.76,14.77,52045.06490325741,5.0844,5.0844,5.0707,5.0741,52045.0649
2005-04-13 12:20:00,14.78,14.8,14.77,14.79,30614.74406073965,5.0775,5.0844,5.0741,5.081,30614.7441
2005-04-13 12:30:00,14.79,14.8,14.79,14.79,86456.03722752877,5.081,5.0844,5.081,5.081,86456.0372
2005-04-13 12:40:00,14.79,14.8,14.79,14.79,50698.016164584864,5.081,5.0844,5.081,5.081,50698.0162
2005-04-13 12:50:00,14.79,14.8,14.76,14.76,164217.48714180748,5.081,5.0844,5.0707,5.0707,164217.4871
2005-04-13 13:00:00,14.77,14.78,14.71,14.72,73230.46779328924,5.0741,5.0775,5.0535,5.0569,73230.4678
2005-04-13 13:10:00,14.72,14.74,14.71,14.72,54371.78545187362,5.0569,5.0638,5.0535,5.0569,54371.7855
2005-04-13 13:20:00,14.72,14.72,14.68,14.71,87068.33210874356,5.0569,5.0569,5.0432,5.0535,87068.3321
2005-04-13 13:30:00,14.7,14.71,14.67,14.67,154665.68699485672,5.0501,5.0535,5.0397,5.0397,154665.687
2005-04-13 13:40:00,14.67,14.67,14.61,14.62,98946.85280431056,5.0397,5.0397,5.0191,5.0226,98946.8528
2005-04-13 13:50:00,14.62,14.64,14.58,14.64,158094.53832965955,5.0226,5.0294,5.0088,5.0294,158094.5383
2005-04-13 14:00:00,14.64,14.64,14.58,14.6,58657.84962037717,5.0294,5.0294,5.0088,5.0157,58657.8496
2005-04-13 14:10:00,14.6,14.62,14.57,14.61,63801.12662258143,5.0157,5.0226,5.0054,5.0191,63801.1266
2005-04-13 14:20:00,14.61,14.62,14.58,14.58,66985.06000489835,5.0191,5.0226,5.0088,5.0088,66985.06
2005-04-13 14:30:00,14.58,14.61,14.58,14.6,58168.01371540534,5.0088,5.0191,5.0088,5.0157,58168.0137
2005-04-13 14:40:00,14.6,14.61,14.58,14.6,58290.47269164829,5.0157,5.0191,5.0088,5.0157,58290.4727
2005-04-13 14:50:00,14.6,14.64,14.59,14.6,117193.24026451138,5.0157,5.0294,5.0123,5.0157,117193.2403
2005-04-13 15:00:00,14.6,14.61,14.56,14.57,106784.2272838599,5.0157,5.0191,5.002,5.0054,106784.2273
2005-04-13 15:10:00,14.57,14.58,14.53,14.57,55596.3752143032,5.0054,5.0088,4.9917,5.0054,55596.3752
2005-04-13 15:20:00,14.56,14.58,14.54,14.55,74822.4344844477,5.002,5.0088,4.9951,4.9985,74822.4345
2005-04-13 15:30:00,14.54,14.58,14.54,14.56,151481.7536125398,4.9951,5.0088,4.9951,5.002,151481.7536
2005-04-13 15:40:00,14.55,14.62,14.55,14.57,159441.5870683321,4.9985,5.0226,4.9985,5.0054,159441.5871
2005-04-13 15:50:00,14.57,14.58,14.49,14.54,385133.4802841048,5.0054,5.0088,4.9779,4.9951,385133.4803
2005-04-14 09:30:00,14.6,14.63,14.53,14.55,165686.99485672297,5.0157,5.026,4.9917,4.9985,165686.9949
2005-04-14 09:40:00,14.54,14.65,14.53,14.54,153686.01518491303,4.9951,5.0329,4.9917,4.9951,153686.0152
2005-04-14 09:50:00,14.54,14.55,14.49,14.51,217487.14180749448,4.9951,4.9985,4.9779,4.9848,217487.1418
2005-04-14 10:00:00,14.5,14.51,14.42,14.43,97109.96816066618,4.9813,4.9848,4.9539,4.9573,97109.9682
2005-04-14 10:10:00,14.42,14.42,14.35,14.36,288268.4300759245,4.9539,4.9539,4.9298,4.9332,288268.4301
2005-04-14 10:20:00,14.36,14.53,14.35,14.45,291329.9044819985,4.9332,4.9917,4.9298,4.9642,291329.9045
2005-04-14 10:30:00,14.44,14.45,14.31,14.31,283982.365907421,4.9607,4.9642,4.9161,4.9161,283982.3659
2005-04-14 10:40:00,14.32,14.35,14.31,14.33,180994.3668870928,4.9195,4.9298,4.9161,4.9229,180994.3669
2005-04-14 10:50:00,14.34,14.47,14.33,14.45,139725.69189321576,4.9264,4.971,4.9229,4.9642,139725.6919
2005-04-14 11:00:00,14.45,14.45,14.4,14.42,127112.41734019102,4.9642,4.9642,4.947,4.9539,127112.4173
2005-04-14 11:10:00,14.43,14.47,14.4,14.41,142419.78937056084,4.9573,4.971,4.947,4.9504,142419.7894
2005-04-14 11:20:00,14.42,14.42,14.4,14.4,126989.95836394808,4.9539,4.9539,4.947,4.947,126989.9584
2005-04-14 11:30:00,14.4,14.47,14.37,14.44,193240.26451138867,4.947,4.971,4.9367,4.9607,193240.2645
2005-04-14 11:40:00,14.44,14.45,14.4,14.4,94660.788635807,4.9607,4.9642,4.947,4.947,94660.7886
2005-04-14 11:50:00,14.4,14.41,14.38,14.39,56208.670095518,4.947,4.9504,4.9401,4.9436,56208.6701
2005-04-14 12:00:00,14.38,14.39,14.36,14.38,82537.3499877541,4.9401,4.9436,4.9332,4.9401,82537.35
2005-04-14 12:10:00,14.37,14.39,14.36,14.37,58780.308596620125,4.9367,4.9436,4.9332,4.9367,58780.3086
2005-04-14 12:20:00,14.37,14.37,14.31,14.31,82292.43203526818,4.9367,4.9367,4.9161,4.9161,82292.432
2005-04-14 12:30:00,14.31,14.31,14.17,14.25,362478.5696791575,4.9161,4.9161,4.868,4.8955,362478.5697
2005-04-14 12:40:00,14.25,14.34,14.24,14.29,99559.14768552534,4.8955,4.9264,4.892,4.9092,99559.1477
2005-04-14 12:50:00,14.28,14.29,14.17,14.2,99559.14768552534,4.9058,4.9092,4.868,4.8783,99559.1477
2005-04-14 13:00:00,14.2,14.21,14.16,14.18,187852.0695566985,4.8783,4.8817,4.8645,4.8714,187852.0696
2005-04-14 13:10:00,14.17,14.19,14.16,14.17,297575.3122703894,4.868,4.8748,4.8645,4.868,297575.3123
2005-04-14 13:20:00,14.18,14.18,14.1,14.1,129071.76096007836,4.8714,4.8714,4.8439,4.8439,129071.761
2005-04-14 13:30:00,14.1,14.11,14.0,14.09,205853.5390644134,4.8439,4.8474,4.8096,4.8405,205853.5391
2005-04-14 13:40:00,14.07,14.13,14.06,14.12,152461.42542248344,4.8336,4.8542,4.8302,4.8508,152461.4254
2005-04-14 13:50:00,14.13,14.18,14.09,14.16,107151.60421258878,4.8542,4.8714,4.8405,4.8645,107151.6042
2005-04-14 14:00:00,14.16,14.24,14.15,14.2,102620.6220915993,4.8645,4.892,4.8611,4.8783,102620.6221
2005-04-14 14:10:00,14.2,14.29,14.2,14.25,121111.92750428604,4.8783,4.9092,4.8783,4.8955,121111.9275
2005-04-14 14:20:00,14.27,14.27,14.23,14.24,74577.51653196178,4.9023,4.9023,4.8886,4.892,74577.5165
2005-04-14 14:30:00,14.24,14.24,14.21,14.23,75312.27038941954,4.892,4.892,4.8817,4.8886,75312.2704
2005-04-14 14:40:00,14.24,14.3,14.23,14.3,139113.39701200096,4.892,4.9126,4.8886,4.9126,139113.397
2005-04-14 14:50:00,14.29,14.3,14.23,14.24,140705.36370315944,4.9092,4.9126,4.8886,4.892,140705.3637
2005-04-14 15:00:00,14.24,14.27,14.23,14.24,205853.5390644134,4.892,4.9023,4.8886,4.892,205853.5391
2005-04-14 15:10:00,14.25,14.32,14.24,14.31,181974.03869703648,4.8955,4.9195,4.892,4.9161,181974.0387
2005-04-14 15:20:00,14.31,14.35,14.31,14.31,164095.02816556452,4.9161,4.9298,4.9161,4.9161,164095.0282
2005-04-14 15:30:00,14.31,14.34,14.27,14.27,152461.42542248344,4.9161,4.9264,4.9023,4.9023,152461.4254
2005-04-14 15:40:00,14.26,14.27,14.17,14.18,106661.76830761692,4.8989,4.9023,4.868,4.8714,106661.7683
2005-04-14 15:50:00,14.17,14.18,14.13,14.17,303575.8021062944,4.868,4.8714,4.8542,4.868,303575.8021
2005-04-15 09:30:00,14.17,14.17,13.75,13.76,827210.3845211853,4.868,4.868,4.7237,4.7271,827210.3845
2005-04-15 09:40:00,13.76,13.84,13.6,13.78,413788.8807249571,4.7271,4.7546,4.6722,4.734,413788.8807
2005-04-15 09:50:00,13.78,14.13,13.78,14.12,247122.21405829047,4.734,4.8542,4.734,4.8508,247122.2141
2005-04-15 10:00:00,14.14,14.27,14.13,14.18,174014.20524124417,4.8577,4.9023,4.8542,4.8714,174014.2052
2005-04-15 10:10:00,14.18,14.18,14.04,14.09,126255.20450649032,4.8714,4.8714,4.8233,4.8405,126255.2045
2005-04-15 10:20:00,14.09,14.09,14.01,14.03,112784.71711976489,4.8405,4.8405,4.813,4.8199,112784.7171
2005-04-15 10:30:00,14.02,14.08,14.02,14.02,41880.96987509184,4.8164,4.8371,4.8164,4.8164,41880.9699
2005-04-15 10:40:00,14.02,14.02,13.98,14.02,50208.18025961303,4.8164,4.8164,4.8027,4.8164,50208.1803
2005-04-15 10:50:00,14.01,14.06,13.98,14.0,102743.08106784229,4.813,4.8302,4.8027,4.8096,102743.0811
2005-04-15 11:00:00,14.0,14.05,13.99,14.0,66495.22409992652,4.8096,4.8268,4.8061,4.8096,66495.2241
2005-04-15 11:10:00,14.0,14.01,13.96,14.01,222140.5829047269,4.8096,4.813,4.7958,4.813,222140.5829
2005-04-15 11:20:00,14.0,14.02,13.97,13.97,47514.082782267935,4.8096,4.8164,4.7993,4.7993,47514.0828
2005-04-15 11:30:00,13.98,13.99,13.96,13.96,137276.51236835658,4.8027,4.8061,4.7958,4.7958,137276.5124
2005-04-15 11:40:00,13.96,13.96,13.89,13.9,150991.91770756795,4.7958,4.7958,4.7718,4.7752,150991.9177
2005-04-15 11:50:00,13.91,13.91,13.83,13.84,210506.98016164583,4.7787,4.7787,4.7512,4.7546,210506.9802
2005-04-15 12:00:00,13.84,13.89,13.83,13.88,210384.52118540287,4.7546,4.7718,4.7512,4.7683,210384.5212
2005-04-15 12:10:00,13.87,13.91,13.87,13.9,96620.13225569432,4.7649,4.7787,4.7649,4.7752,96620.1323
2005-04-15 12:20:00,13.91,13.91,13.83,13.84,188709.2823903992,4.7787,4.7787,4.7512,4.7546,188709.2824
2005-04-15 12:30:00,13.84,13.87,13.82,13.82,123683.5660053882,4.7546,4.7649,4.7477,4.7477,123683.566
2005-04-15 12:40:00,13.83,13.83,13.69,13.69,184300.7592456527,4.7512,4.7512,4.7031,4.7031,184300.7592
2005-04-15 12:50:00,13.69,13.69,13.63,13.67,257408.76806269892,4.7031,4.7031,4.6825,4.6962,257408.7681
2005-04-15 13:00:00,13.67,13.68,13.63,13.63,263286.798922361,4.6962,4.6996,4.6825,4.6825,263286.7989
2005-04-15 13:10:00,13.63,13.65,13.51,13.59,371662.9928973793,4.6825,4.6893,4.6412,4.6687,371662.9929
2005-04-15 13:20:00,13.6,13.64,13.51,13.64,273940.7298554984,4.6722,4.6859,4.6412,4.6859,273940.7299
2005-04-15 13:30:00,13.64,13.72,13.63,13.71,197526.32867989223,4.6859,4.7134,4.6825,4.7099,197526.3287
2005-04-15 13:40:00,13.71,13.71,13.63,13.63,199730.59025226548,4.7099,4.7099,4.6825,4.6825,199730.5903
2005-04-15 13:50:00,13.63,13.64,13.6,13.61,161523.3896644624,4.6825,4.6859,4.6722,4.6756,161523.3897
2005-04-15 14:00:00,13.61,13.66,13.6,13.66,90129.80651481752,4.6756,4.6928,4.6722,4.6928,90129.8065
2005-04-15 14:10:00,13.66,13.77,13.66,13.75,170707.8128826843,4.6928,4.7306,4.6928,4.7237,170707.8129
2005-04-15 14:20:00,13.75,13.77,13.74,13.74,84741.61156012735,4.7237,4.7306,4.7203,4.7203,84741.6116
2005-04-15 14:30:00,13.74,13.74,13.71,13.73,68821.94464854273,4.7203,4.7203,4.7099,4.7168,68821.9446
2005-04-15 14:40:00,13.73,13.74,13.58,13.58,146093.5586578496,4.7168,4.7203,4.6653,4.6653,146093.5587
2005-04-15 14:50:00,13.58,13.66,13.57,13.65,239897.1344599559,4.6653,4.6928,4.6619,4.6893,239897.1345
2005-04-15 15:00:00,13.64,13.65,13.6,13.62,99191.77075679648,4.6859,4.6893,4.6722,4.679,99191.7708
2005-04-15 15:10:00,13.61,13.62,13.55,13.56,152951.2613274553,4.6756,4.679,4.655,4.6584,152951.2613
2005-04-15 15:20:00,13.56,13.6,13.48,13.57,262796.9630173892,4.6584,4.6722,4.6309,4.6619,262796.963
2005-04-15 15:30:00,13.57,13.68,13.57,13.66,410604.9473426402,4.6619,4.6996,4.6619,4.6928,410604.9473
2005-04-15 15:40:00,13.66,13.66,13.47,13.47,280431.0555963752,4.6928,4.6928,4.6275,4.6275,280431.0556
2005-04-15 15:50:00,13.43,13.68,13.43,13.51,498652.9512613274,4.6138,4.6996,4.6138,4.6412,498652.9513
2005-04-18 09:30:00,13.55,13.56,13.29,13.43,239897.1344599559,4.655,4.6584,4.5657,4.6138,239897.1345
2005-04-18 09:40:00,13.43,13.46,13.35,13.36,134704.87386725447,4.6138,4.6241,4.5863,4.5897,134704.8739
2005-04-18 09:50:00,13.41,13.5,13.37,13.47,124050.94293411706,4.6069,4.6378,4.5931,4.6275,124050.9429
2005-04-18 10:00:00,13.47,13.48,13.43,13.47,100661.27847171196,4.6275,4.6309,4.6138,4.6275,100661.2785
2005-04-18 10:10:00,13.47,13.7,13.46,13.7,178912.5642909625,4.6275,4.7065,4.6241,4.7065,178912.5643
2005-04-18 10:20:00,13.7,13.76,13.67,13.73,142787.16629928973,4.7065,4.7271,4.6962,4.7168,142787.1663
2005-04-18 10:30:00,13.74,13.76,13.69,13.75,119519.9608131276,4.7203,4.7271,4.7031,4.7237,119519.9608
2005-04-18 10:40:00,13.74,13.79,13.66,13.72,129684.05584129316,4.7203,4.7374,4.6928,4.7134,129684.0558
2005-04-18 10:50:00,13.71,13.75,13.69,13.74,56943.42395297575,4.7099,4.7237,4.7031,4.7203,56943.424
2005-04-18 11:00:00,13.74,13.81,13.74,13.8,145848.64070536368,4.7203,4.7443,4.7203,4.7409,145848.6407
2005-04-18 11:10:00,13.79,13.83,13.78,13.83,175238.79500367376,4.7374,4.7512,4.734,4.7512,175238.795
2005-04-18 11:20:00,13.83,13.85,13.82,13.83,120744.55057555718,4.7512,4.758,4.7477,4.7512,120744.5506
2005-04-18 11:30:00,13.83,13.83,13.79,13.8,126989.95836394808,4.7512,4.7512,4.7374,4.7409,126989.9584
2005-04-18 11:40:00,13.8,13.8,13.74,13.78,91354.39627724711,4.7409,4.7409,4.7203,4.734,91354.3963
2005-04-18 11:50:00,13.79,13.79,13.78,13.78,40166.54420769042,4.7374,4.7374,4.734,4.734,40166.5442
2005-04-18 12:00:00,13.78,13.8,13.75,13.78,119642.41978937056,4.734,4.7409,4.7237,4.734,119642.4198
2005-04-18 12:10:00,13.79,13.79,13.74,13.74,56576.04702424687,4.7374,4.7374,4.7203,4.7203,56576.047
2005-04-18 12:20:00,13.74,13.75,13.72,13.74,50575.5571883419,4.7203,4.7237,4.7134,4.7203,50575.5572
2005-04-18 12:30:00,13.74,13.78,13.74,13.78,109478.324761205,4.7203,4.734,4.7203,4.734,109478.3248
2005-04-18 12:40:00,13.78,13.78,13.74,13.75,43962.77247122214,4.734,4.734,4.7203,4.7237,43962.7725
2005-04-18 12:50:00,13.76,13.77,13.74,13.76,115601.27357335293,4.7271,4.7306,4.7203,4.7271,115601.2736
2005-04-18 13:00:00,13.75,13.78,13.74,13.77,96742.59123193727,4.7237,4.734,4.7203,4.7306,96742.5912
2005-04-18 13:10:00,13.77,13.79,13.77,13.78,198628.45946607884,4.7306,4.7374,4.7306,4.734,198628.4595
2005-04-18 13:20:00,13.78,13.81,13.78,13.81,127357.33529267694,4.734,4.7443,4.734,4.7443,127357.3353
2005-04-18 13:30:00,13.8,13.81,13.76,13.76,162013.22556943423,4.7409,4.7443,4.7271,4.7271,162013.2256
2005-04-18 13:40:00,13.77,13.82,13.77,13.82,156257.65368601517,4.7306,4.7477,4.7306,4.7477,156257.6537
2005-04-18 13:50:00,13.82,13.87,13.82,13.86,73230.46779328924,4.7477,4.7649,4.7477,4.7615,73230.4678
2005-04-18 14:00:00,13.85,13.91,13.85,13.88,137766.34827332842,4.758,4.7787,4.758,4.7683,137766.3483
2005-04-18 14:10:00,13.88,13.91,13.87,13.89,112539.79916727896,4.7683,4.7787,4.7649,4.7718,112539.7992
2005-04-18 14:20:00,13.88,13.9,13.86,13.87,108743.57090374724,4.7683,4.7752,4.7615,4.7649,108743.5709
2005-04-18 14:30:00,13.86,13.89,13.85,13.89,78251.28581925055,4.7615,4.7718,4.758,4.7718,78251.2858
2005-04-18 14:40:00,13.89,13.9,13.85,13.9,71883.4190546167,4.7718,4.7752,4.758,4.7752,71883.4191
2005-04-18 14:50:00,13.89,13.9,13.84,13.85,116336.02743081067,4.7718,4.7752,4.7546,4.758,116336.0274
2005-04-18 15:00:00,13.85,13.9,13.85,13.87,309698.7509184423,4.758,4.7752,4.758,4.7649,309698.7509
2005-04-18 15:10:00,13.87,13.92,13.87,13.91,92456.52706343374,4.7649,4.7821,4.7649,4.7787,92456.5271
2005-04-18 15:20:00,13.91,13.96,13.91,13.95,64903.257408768055,4.7787,4.7958,4.7787,4.7924,64903.2574
2005-04-18 15:30:00,13.96,13.96,13.91,13.92,97599.804065638,4.7958,4.7958,4.7787,4.7821,97599.8041
2005-04-18 15:40:00,13.92,13.98,13.9,13.96,123806.02498163114,4.7821,4.8027,4.7752,4.7958,123806.025
2005-04-18 15:50:00,13.97,14.0,13.92,13.96,165809.45383296596,4.7993,4.8096,4.7821,4.7958,165809.4538
2005-04-19 09:30:00,14.03,14.21,14.02,14.21,190178.7901053147,4.8199,4.8817,4.8164,4.8817,190178.7901
2005-04-19 09:40:00,14.2,14.27,14.17,14.22,157849.62037717365,4.8783,4.9023,4.868,4.8852,157849.6204
2005-04-19 09:50:00,14.23,14.26,14.18,14.25,197403.86970364925,4.8886,4.8989,4.8714,4.8955,197403.8697
2005-04-19 10:00:00,14.25,14.31,14.25,14.29,102743.08106784229,4.8955,4.9161,4.8955,4.9092,102743.0811
2005-04-19 10:10:00,14.28,14.32,14.27,14.32,109478.324761205,4.9058,4.9195,4.9023,4.9195,109478.3248
2005-04-19 10:20:00,14.32,14.42,14.31,14.39,162992.8973793779,4.9195,4.9539,4.9161,4.9436,162992.8974
2005-04-19 10:30:00,14.38,14.43,14.38,14.41,64903.257408768055,4.9401,4.9573,4.9401,4.9504,64903.2574
2005-04-19 10:40:00,14.41,14.45,14.36,14.36,230222.87533676217,4.9504,4.9642,4.9332,4.9332,230222.8753
2005-04-19 10:50:00,14.36,14.4,14.35,14.39,85598.82439382806,4.9332,4.947,4.9298,4.9436,85598.8244
2005-04-19 11:00:00,14.4,14.44,14.31,14.31,114988.97869213812,4.947,4.9607,4.9161,4.9161,114988.9787
2005-04-19 11:10:00,14.31,14.34,14.21,14.34,226181.7291207445,4.9161,4.9264,4.8817,4.9264,226181.7291
2005-04-19 11:20:00,14.33,14.37,14.29,14.36,36860.15184913054,4.9229,4.9367,4.9092,4.9332,36860.1518
2005-04-19 11:30:00,14.37,14.38,14.34,14.35,52779.81876071516,4.9367,4.9401,4.9264,4.9298,52779.8188
2005-04-19 11:40:00,14.34,14.39,14.31,14.38,48248.83663972569,4.9264,4.9436,4.9161,4.9401,48248.8366
2005-04-19 11:50:00,14.39,14.4,14.35,14.36,51310.31104579965,4.9436,4.947,4.9298,4.9332,51310.311
2005-04-19 12:00:00,14.36,14.37,14.31,14.35,88048.00391868723,4.9332,4.9367,4.9161,4.9298,88048.0039
2005-04-19 12:10:00,14.35,14.36,14.34,14.35,59147.68552534901,4.9298,4.9332,4.9264,4.9298,59147.6855
2005-04-19 12:20:00,14.35,14.36,14.32,14.34,75434.7293656625,4.9298,4.9332,4.9195,4.9264,75434.7294
2005-04-19 12:30:00,14.34,14.4,14.34,14.38,63066.37276512368,4.9264,4.947,4.9264,4.9401,63066.3728
2005-04-19 12:40:00,14.37,14.39,14.37,14.39,26083.76193975018,4.9367,4.9436,4.9367,4.9436,26083.7619
2005-04-19 12:50:00,14.39,14.4,14.36,14.37,69679.15748224345,4.9436,4.947,4.9332,4.9367,69679.1575
2005-04-19 13:00:00,14.38,14.38,14.37,14.38,21797.697771246632,4.9401,4.9401,4.9367,4.9401,21797.6978
2005-04-19 13:10:00,14.38,14.38,14.36,14.36,136786.67646338476,4.9401,4.9401,4.9332,4.9332,136786.6765
2005-04-19 13:20:00,14.36,14.39,14.36,14.38,37717.36468283125,4.9332,4.9436,4.9332,4.9401,37717.3647
2005-04-19 13:30:00,14.39,14.43,14.38,14.4,42370.80578006368,4.9436,4.9573,4.9401,4.947,42370.8058
2005-04-19 13:40:00,14.41,14.45,14.41,14.44,52167.52387950036,4.9504,4.9642,4.9504,4.9607,52167.5239
2005-04-19 13:50:00,14.44,14.47,14.44,14.46,36002.93901542983,4.9607,4.971,4.9607,4.9676,36002.939
2005-04-19 14:00:00,14.46,14.49,14.45,14.48,78373.7447954935,4.9676,4.9779,4.9642,4.9745,78373.7448
2005-04-19 14:10:00,14.49,14.49,14.46,14.47,37839.82365907421,4.9779,4.9779,4.9676,4.971,37839.8237
2005-04-19 14:20:00,14.47,14.48,14.46,14.48,56943.42395297575,4.971,4.9745,4.9676,4.9745,56943.424
2005-04-19 14:30:00,14.48,14.53,14.47,14.52,51310.31104579965,4.9745,4.9917,4.971,4.9882,51310.311
2005-04-19 14:40:00,14.52,14.53,14.5,14.5,104947.34264021552,4.9882,4.9917,4.9813,4.9813,104947.3426
2005-04-19 14:50:00,14.51,14.51,14.44,14.45,56698.50600048983,4.9848,4.9848,4.9607,4.9642,56698.506
2005-04-19 15:00:00,14.44,14.46,14.37,14.38,121969.14033798676,4.9607,4.9676,4.9367,4.9401,121969.1403
2005-04-19 15:10:00,14.38,14.41,14.38,14.4,77761.44991427871,4.9401,4.9504,4.9401,4.947,77761.4499
2005-04-19 15:20:00,14.4,14.45,14.4,14.42,101273.57335292676,4.947,4.9642,4.947,4.9539,101273.5734
2005-04-19 15:30:00,14.42,14.47,14.42,14.44,164217.48714180748,4.9539,4.971,4.9539,4.9607,164217.4871
2005-04-19 15:40:00,14.45,14.46,14.39,14.4,155522.89982855742,4.9642,4.9676,4.9436,4.947,155522.8998
2005-04-19 15:50:00,14.4,14.44,14.37,14.43,184423.2182218957,4.947,4.9607,4.9367,4.9573,184423.2182
2005-04-20 09:30:00,14.49,14.52,14.48,14.49,239897.1344599559,4.9779,4.9882,4.9745,4.9779,239897.1345
2005-04-20 09:40:00,14.49,14.49,14.45,14.49,178055.3514572618,4.9779,4.9779,4.9642,4.9779,178055.3515
2005-04-20 09:50:00,14.49,14.5,14.46,14.47,155277.9818760715,4.9779,4.9813,4.9676,4.971,155277.9819
2005-04-20 10:00:00,14.46,14.5,14.46,14.48,362601.0286554005,4.9676,4.9813,4.9676,4.9745,362601.0287
2005-04-20 10:10:00,14.47,14.49,14.46,14.48,194587.3132500612,4.971,4.9779,4.9676,4.9745,194587.3133
2005-04-20 10:20:00,14.48,14.51,14.46,14.5,121969.14033798676,4.9745,4.9848,4.9676,4.9813,121969.1403
2005-04-20 10:30:00,14.51,14.63,14.5,14.63,201689.9338721528,4.9848,5.026,4.9813,5.026,201689.9339
2005-04-20 10:40:00,14.63,14.63,14.57,14.6,70168.99338721528,5.026,5.026,5.0054,5.0157,70168.9934
2005-04-20 10:50:00,14.6,14.61,14.54,14.54,103722.75287778594,5.0157,5.0191,4.9951,4.9951,103722.7529
2005-04-20 11:00:00,14.54,14.61,14.54,14.59,86211.11927504286,4.9951,5.0191,4.9951,5.0123,86211.1193
2005-04-20 11:10:00,14.59,14.62,14.58,14.6,80455.5473916238,5.0123,5.0226,5.0088,5.0157,80455.5474
2005-04-20 11:20:00,14.6,14.62,14.58,14.59,32329.16972814107,5.0157,5.0226,5.0088,5.0123,32329.1697
2005-04-20 11:30:00,14.6,14.6,14.58,14.58,17879.010531471955,5.0157,5.0157,5.0088,5.0088,17879.0105
2005-04-20 11:40:00,14.58,14.59,14.58,14.58,54984.08033308841,5.0088,5.0123,5.0088,5.0088,54984.0803
2005-04-20 11:50:00,14.58,14.59,14.58,14.58,34778.34925300024,5.0088,5.0123,5.0088,5.0088,34778.3493
2005-04-20 12:00:00,14.59,14.6,14.58,14.58,66740.14205241244,5.0123,5.0157,5.0088,5.0088,66740.1421
2005-04-20 12:10:00,14.58,14.59,14.57,14.57,102498.16311535636,5.0088,5.0123,5.0054,5.0054,102498.1631
2005-04-20 12:20:00,14.58,14.59,14.54,14.55,54984.08033308841,5.0088,5.0123,4.9951,4.9985,54984.0803
2005-04-20 12:30:00,14.55,14.55,14.48,14.48,107886.35807004652,4.9985,4.9985,4.9745,4.9745,107886.3581
2005-04-20 12:40:00,14.48,14.5,14.47,14.48,82782.26794024001,4.9745,4.9813,4.971,4.9745,82782.2679
2005-04-20 12:50:00,14.47,14.48,14.43,14.45,172667.15650257163,4.971,4.9745,4.9573,4.9642,172667.1565
2005-04-20 13:00:00,14.45,14.49,14.45,14.47,54616.703404359534,4.9642,4.9779,4.9642,4.971,54616.7034
2005-04-20 13:10:00,14.46,14.47,14.44,14.45,55106.53930933137,4.9676,4.971,4.9607,4.9642,55106.5393
2005-04-20 13:20:00,14.45,14.45,14.43,14.43,89517.51163360274,4.9642,4.9642,4.9573,4.9573,89517.5116
2005-04-20 13:30:00,14.43,14.45,14.41,14.41,55596.3752143032,4.9573,4.9642,4.9504,4.9504,55596.3752
2005-04-20 13:40:00,14.42,14.42,14.38,14.39,52779.81876071516,4.9539,4.9539,4.9401,4.9436,52779.8188
2005-04-20 13:50:00,14.38,14.42,14.36,14.37,72128.33700710261,4.9401,4.9539,4.9332,4.9367,72128.337
2005-04-20 14:00:00,14.36,14.37,14.31,14.31,141929.95346558903,4.9332,4.9367,4.9161,4.9161,141929.9535
2005-04-20 14:10:00,14.3,14.31,14.25,14.25,102008.32721038452,4.9126,4.9161,4.8955,4.8955,102008.3272
2005-04-20 14:20:00,14.25,14.26,14.21,14.21,92456.52706343374,4.8955,4.8989,4.8817,4.8817,92456.5271
2005-04-20 14:30:00,14.22,14.24,14.18,14.22,121479.30443301491,4.8852,4.892,4.8714,4.8852,121479.3044
2005-04-20 14:40:00,14.23,14.24,14.18,14.2,133847.66103355374,4.8886,4.892,4.8714,4.8783,133847.661
2005-04-20 14:50:00,14.2,14.32,14.19,14.32,62086.70095518001,4.8783,4.9195,4.8748,4.9195,62086.701
2005-04-20 15:00:00,14.32,14.32,14.23,14.23,47269.16482978202,4.9195,4.9195,4.8886,4.8886,47269.1648
2005-04-20 15:10:00,14.23,14.23,14.17,14.19,112662.25814352192,4.8886,4.8886,4.868,4.8748,112662.2581
2005-04-20 15:20:00,14.2,14.21,14.17,14.21,78251.28581925055,4.8783,4.8817,4.868,4.8817,78251.2858
2005-04-20 15:30:00,14.2,14.23,14.2,14.21,78986.0396767083,4.8783,4.8886,4.8783,4.8817,78986.0397
2005-04-20 15:40:00,14.21,14.22,14.18,14.18,155767.81778104333,4.8817,4.8852,4.8714,4.8714,155767.8178
2005-04-20 15:50:00,14.18,14.21,14.12,14.14,177443.056576047,4.8714,4.8817,4.8508,4.8577,177443.0566
2005-04-21 09:30:00,14.29,14.33,14.2,14.33,164584.86407053637,4.9092,4.9229,4.8783,4.9229,164584.8641
2005-04-21 09:40:00,14.36,14.42,14.32,14.39,148787.6561351947,4.9332,4.9539,4.9195,4.9436,148787.6561
2005-04-21 09:50:00,14.38,14.47,14.31,14.47,109968.16066617682,4.9401,4.971,4.9161,4.971,109968.1607
2005-04-21 10:00:00,14.47,14.49,14.4,14.43,136909.13543962772,4.971,4.9779,4.947,4.9573,136909.1354
2005-04-21 10:10:00,14.43,14.45,14.41,14.44,162625.52045064903,4.9573,4.9642,4.9504,4.9607,162625.5205
2005-04-21 10:20:00,14.44,14.5,14.44,14.46,100661.27847171196,4.9607,4.9813,4.9607,4.9676,100661.2785
2005-04-21 10:30:00,14.46,14.46,14.41,14.44,111437.66838109231,4.9676,4.9676,4.9504,4.9607,111437.6684
2005-04-21 10:40:00,14.44,14.48,14.43,14.45,51677.687974528526,4.9607,4.9745,4.9573,4.9642,51677.688
2005-04-21 10:50:00,14.45,14.45,14.42,14.42,41880.96987509184,4.9642,4.9642,4.9539,4.9539,41880.9699
2005-04-21 11:00:00,14.43,14.43,14.36,14.37,62821.45481263776,4.9573,4.9573,4.9332,4.9367,62821.4548
2005-04-21 11:10:00,14.37,14.38,14.32,14.34,34778.34925300024,4.9367,4.9401,4.9195,4.9264,34778.3493
2005-04-21 11:20:00,14.34,14.41,14.34,14.4,44575.06735243693,4.9264,4.9504,4.9264,4.947,44575.0674
2005-04-21 11:30:00,14.4,14.41,14.39,14.4,32206.71075189811,4.947,4.9504,4.9436,4.947,32206.7108
2005-04-21 11:40:00,14.4,14.41,14.38,14.4,43962.77247122214,4.947,4.9504,4.9401,4.947,43962.7725
2005-04-21 11:50:00,14.41,14.41,14.36,14.4,40901.29806514817,4.9504,4.9504,4.9332,4.947,40901.2981
2005-04-21 12:00:00,14.4,14.46,14.39,14.44,63066.37276512368,4.947,4.9676,4.9436,4.9607,63066.3728
2005-04-21 12:10:00,14.44,14.49,14.41,14.42,96865.05020818026,4.9607,4.9779,4.9504,4.9539,96865.0502
2005-04-21 12:20:00,14.42,14.55,14.42,14.53,274675.48371295613,4.9539,4.9985,4.9539,4.9917,274675.4837
2005-04-21 12:30:00,14.53,14.64,14.46,14.55,187117.31569924075,4.9917,5.0294,4.9676,4.9985,187117.3157
2005-04-21 12:40:00,14.54,14.54,14.42,14.45,112417.340191036,4.9951,4.9951,4.9539,4.9642,112417.3402
2005-04-21 12:50:00,14.45,14.46,14.43,14.45,142664.70732304678,4.9642,4.9676,4.9573,4.9642,142664.7073
2005-04-21 13:00:00,14.45,14.54,14.43,14.54,126010.2865540044,4.9642,4.9951,4.9573,4.9951,126010.2866
2005-04-21 13:10:00,14.53,14.57,14.49,14.55,103845.2118540289,4.9917,5.0054,4.9779,4.9985,103845.2119
2005-04-21 13:20:00,14.54,14.55,14.53,14.54,20083.27210384521,4.9951,4.9985,4.9917,4.9951,20083.2721
2005-04-21 13:30:00,14.53,14.58,14.53,14.56,54371.78545187362,4.9917,5.0088,4.9917,5.002,54371.7855
2005-04-21 13:40:00,14.56,14.62,14.56,14.58,83149.64486896888,5.002,5.0226,5.002,5.0088,83149.6449
2005-04-21 13:50:00,14.58,14.58,14.54,14.54,70903.74724467302,5.0088,5.0088,4.9951,4.9951,70903.7472
2005-04-21 14:00:00,14.55,14.58,14.55,14.57,60372.27528777859,4.9985,5.0088,4.9985,5.0054,60372.2753
2005-04-21 14:10:00,14.57,14.61,14.57,14.6,85966.20132255694,5.0054,5.0191,5.0054,5.0157,85966.2013
2005-04-21 14:20:00,14.6,14.64,14.6,14.62,66862.6010286554,5.0157,5.0294,5.0157,5.0226,66862.601
2005-04-21 14:30:00,14.63,14.67,14.62,14.65,96865.05020818026,5.026,5.0397,5.0226,5.0329,96865.0502
2005-04-21 14:40:00,14.65,14.66,14.61,14.63,38207.20058780308,5.0329,5.0363,5.0191,5.026,38207.2006
2005-04-21 14:50:00,14.63,14.66,14.63,14.64,25838.843987264263,5.026,5.0363,5.026,5.0294,25838.844
2005-04-21 15:00:00,14.65,14.65,14.6,14.64,84986.52951261327,5.0329,5.0329,5.0157,5.0294,84986.5295
2005-04-21 15:10:00,14.64,14.66,14.62,14.63,75924.56527063434,5.0294,5.0363,5.0226,5.026,75924.5653
2005-04-21 15:20:00,14.63,14.64,14.62,14.63,102620.6220915993,5.026,5.0294,5.0226,5.026,102620.6221
2005-04-21 15:30:00,14.63,14.68,14.63,14.64,87558.1680137154,5.026,5.0432,5.026,5.0294,87558.168
2005-04-21 15:40:00,14.63,14.69,14.63,14.67,121356.84545677196,5.026,5.0466,5.026,5.0397,121356.8455
2005-04-21 15:50:00,14.69,14.7,14.66,14.67,200832.7210384521,5.0466,5.0501,5.0363,5.0397,200832.721
2005-04-22 09:30:00,14.7,14.7,14.59,14.63,142542.2483468038,5.0501,5.0501,5.0123,5.026,142542.2483
2005-04-22 09:40:00,14.64,14.68,14.62,14.67,71760.96007837374,5.0294,5.0432,5.0226,5.0397,71760.9601
2005-04-22 09:50:00,14.67,14.8,14.66,14.8,265246.1425422483,5.0397,5.0844,5.0363,5.0844,265246.1425
2005-04-22 10:00:00,14.8,14.88,14.77,14.85,209772.22630418808,5.0844,5.1119,5.0741,5.1016,209772.2263
2005-04-22 10:10:00,14.86,14.87,14.77,14.78,125397.9916727896,5.105,5.1085,5.0741,5.0775,125397.9917
2005-04-22 10:20:00,14.8,14.8,14.74,14.77,93436.1988733774,5.0844,5.0844,5.0638,5.0741,93436.1989
2005-04-22 10:30:00,14.76,14.78,14.73,14.74,82782.26794024001,5.0707,5.0775,5.0604,5.0638,82782.2679
2005-04-22 10:40:00,14.74,14.77,14.72,14.77,95395.54249326474,5.0638,5.0741,5.0569,5.0741,95395.5425
2005-04-22 10:50:00,14.77,14.83,14.75,14.83,173891.74626500122,5.0741,5.0947,5.0672,5.0947,173891.7463
2005-04-22 11:00:00,14.82,14.86,14.82,14.86,87680.62698995836,5.0913,5.105,5.0913,5.105,87680.627
2005-04-22 11:10:00,14.86,14.89,14.85,14.88,149889.78692138134,5.105,5.1153,5.1016,5.1119,149889.7869
2005-04-22 11:20:00,14.89,14.89,14.86,14.87,43472.936566250304,5.1153,5.1153,5.105,5.1085,43472.9366
2005-04-22 11:30:00,14.88,14.96,14.88,14.92,284104.824883664,5.1119,5.1394,5.1119,5.1256,284104.8249
2005-04-22 11:40:00,14.93,14.96,14.91,14.96,132010.77638990938,5.1291,5.1394,5.1222,5.1394,132010.7764
2005-04-22 11:50:00,14.96,15.02,14.95,15.0,148665.19715895175,5.1394,5.16,5.1359,5.1531,148665.1972
2005-04-22 12:00:00,15.0,15.02,14.94,14.94,58045.55473916238,5.1531,5.16,5.1325,5.1325,58045.5547
2005-04-22 12:10:00,14.94,14.97,14.93,14.94,46779.32892481019,5.1325,5.1428,5.1291,5.1325,46779.3289
2005-04-22 12:20:00,14.93,14.94,14.89,14.89,44697.52632867989,5.1291,5.1325,5.1153,5.1153,44697.5263
2005-04-22 12:30:00,14.89,14.94,14.89,14.91,40411.462160176336,5.1153,5.1325,5.1153,5.1222,40411.4622
2005-04-22 12:40:00,14.9,14.91,14.89,14.91,40656.38011266226,5.1188,5.1222,5.1153,5.1222,40656.3801
2005-04-22 12:50:00,14.91,14.94,14.91,14.93,51432.77002204261,5.1222,5.1325,5.1222,5.1291,51432.77
2005-04-22 13:00:00,14.94,14.95,14.9,14.91,81802.59613029634,5.1325,5.1359,5.1188,5.1222,81802.5961
2005-04-22 13:10:00,14.92,14.92,14.86,14.9,46289.49301983835,5.1256,5.1256,5.105,5.1188,46289.493
2005-04-22 13:20:00,14.91,14.91,14.89,14.89,41636.051922605926,5.1222,5.1222,5.1153,5.1153,41636.0519
2005-04-22 13:30:00,14.89,14.9,14.89,14.9,32574.087680626988,5.1153,5.1188,5.1153,5.1188,32574.0877
2005-04-22 13:40:00,14.91,14.92,14.85,14.88,57065.88292921871,5.1222,5.1256,5.1016,5.1119,57065.8829
2005-04-22 13:50:00,14.88,14.89,14.87,14.88,28410.4824883664,5.1119,5.1153,5.1085,5.1119,28410.4825
2005-04-22 14:00:00,14.88,14.89,14.88,14.88,36982.6108253735,5.1119,5.1153,5.1119,5.1119,36982.6108
2005-04-22 14:10:00,14.89,14.9,14.85,14.89,166789.1256429096,5.1153,5.1188,5.1016,5.1153,166789.1256
2005-04-22 14:20:00,14.89,14.9,14.85,14.89,151236.83566005388,5.1153,5.1188,5.1016,5.1153,151236.8357
2005-04-22 14:30:00,14.89,14.9,14.85,14.85,48493.7545922116,5.1153,5.1188,5.1016,5.1016,48493.7546
2005-04-22 14:40:00,14.85,14.85,14.76,14.8,120009.79671809945,5.1016,5.1016,5.0707,5.0844,120009.7967
2005-04-22 14:50:00,14.8,14.82,14.78,14.78,151849.13054126868,5.0844,5.0913,5.0775,5.0775,151849.1305
2005-04-22 15:00:00,14.79,14.8,14.77,14.78,58902.767572863086,5.081,5.0844,5.0741,5.0775,58902.7676
2005-04-22 15:10:00,14.79,14.79,14.56,14.6,236713.20107763892,5.081,5.081,5.002,5.0157,236713.2011
2005-04-22 15:20:00,14.59,14.69,14.54,14.54,214915.50330639235,5.0123,5.0466,4.9951,4.9951,214915.5033
2005-04-22 15:30:00,14.54,14.67,14.53,14.64,118295.371050698,4.9951,5.0397,4.9917,5.0294,118295.3711
2005-04-22 15:40:00,14.64,14.69,14.63,14.66,143154.5432280186,5.0294,5.0466,5.026,5.0363,143154.5432
2005-04-22 15:50:00,14.66,14.73,14.64,14.72,156502.5716385011,5.0363,5.0604,5.0294,5.0569,156502.5716
2005-04-25 09:30:00,14.82,14.98,14.74,14.95,155645.35880480037,5.0913,5.1462,5.0638,5.1359,155645.3588
2005-04-25 09:40:00,14.95,15.03,14.94,15.03,179035.02326720548,5.1359,5.1634,5.1325,5.1634,179035.0233
2005-04-25 09:50:00,15.03,15.04,15.01,15.03,123193.73010041636,5.1634,5.1669,5.1565,5.1634,123193.7301
2005-04-25 10:00:00,15.03,15.06,14.99,15.05,144991.42787166298,5.1634,5.1737,5.1497,5.1703,144991.4279
2005-04-25 10:10:00,15.05,15.11,15.03,15.03,115478.81459710996,5.1703,5.1909,5.1634,5.1634,115478.8146
2005-04-25 10:20:00,15.04,15.05,14.98,14.98,80088.17046289492,5.1669,5.1703,5.1462,5.1462,80088.1705
2005-04-25 10:30:00,14.98,15.01,14.98,15.01,87313.25006122948,5.1462,5.1565,5.1462,5.1565,87313.2501
2005-04-25 10:40:00,15.02,15.03,15.0,15.03,53269.65466568699,5.16,5.1634,5.1531,5.1634,53269.6547
2005-04-25 10:50:00,15.03,15.04,15.02,15.03,91599.31422973303,5.1634,5.1669,5.16,5.1634,91599.3142
2005-04-25 11:00:00,15.04,15.04,15.0,15.01,145481.26377663482,5.1669,5.1669,5.1531,5.1565,145481.2638
2005-04-25 11:10:00,15.01,15.02,14.99,15.01,27920.64658339456,5.1565,5.16,5.1497,5.1565,27920.6466
2005-04-25 11:20:00,15.02,15.03,14.91,14.91,84129.31667891255,5.16,5.1634,5.1222,5.1222,84129.3167
2005-04-25 11:30:00,14.91,14.97,14.91,14.97,46534.410972324265,5.1222,5.1428,5.1222,5.1428,46534.411
2005-04-25 11:40:00,14.97,14.98,14.95,14.96,31227.038941954444,5.1428,5.1462,5.1359,5.1394,31227.0389
2005-04-25 11:50:00,14.96,14.96,14.92,14.96,71148.66519715895,5.1394,5.1394,5.1256,5.1394,71148.6652
2005-04-25 12:00:00,14.97,14.98,14.94,14.94,133847.66103355374,5.1428,5.1462,5.1325,5.1325,133847.661
2005-04-25 12:10:00,14.94,14.94,14.92,14.93,55596.3752143032,5.1325,5.1325,5.1256,5.1291,55596.3752
2005-04-25 12:20:00,14.92,14.93,14.87,14.88,48371.29561596864,5.1256,5.1291,5.1085,5.1119,48371.2956
2005-04-25 12:30:00,14.87,14.92,14.86,14.92,32941.46460935586,5.1085,5.1256,5.105,5.1256,32941.4646
2005-04-25 12:40:00,14.91,14.93,14.89,14.92,35390.64413421504,5.1222,5.1291,5.1153,5.1256,35390.6441
2005-04-25 12:50:00,14.92,14.94,14.89,14.92,74455.05755571883,5.1256,5.1325,5.1153,5.1256,74455.0576
2005-04-25 13:00:00,14.93,14.94,14.92,14.94,63678.66764633847,5.1291,5.1325,5.1256,5.1325,63678.6676
2005-04-25 13:10:00,14.94,14.94,14.9,14.93,39309.33137398971,5.1325,5.1325,5.1188,5.1291,39309.3314
2005-04-25 13:20:00,14.93,14.93,14.89,14.89,43350.477590007344,5.1291,5.1291,5.1153,5.1153,43350.4776
2005-04-25 13:30:00,14.89,14.9,14.85,14.86,83272.10384521185,5.1153,5.1188,5.1016,5.105,83272.1038
2005-04-25 13:40:00,14.87,14.89,14.84,14.85,52902.27773695812,5.1085,5.1153,5.0981,5.1016,52902.2777
2005-04-25 13:50:00,14.86,14.86,14.82,14.84,19470.977222630416,5.105,5.105,5.0913,5.0981,19470.9772
2005-04-25 14:00:00,14.84,14.88,14.83,14.84,44330.14939995101,5.0981,5.1119,5.0947,5.0981,44330.1494
2005-04-25 14:10:00,14.84,14.89,14.84,14.88,34410.972324271366,5.0981,5.1153,5.0981,5.1119,34410.9723
2005-04-25 14:20:00,14.89,14.89,14.83,14.84,32819.0056331129,5.1153,5.1153,5.0947,5.0981,32819.0056
2005-04-25 14:30:00,14.83,14.85,14.79,14.8,52657.3597844722,5.0947,5.1016,5.081,5.0844,52657.3598
2005-04-25 14:40:00,14.81,14.86,14.8,14.85,55963.75214303208,5.0878,5.105,5.0844,5.1016,55963.7521
2005-04-25 14:50:00,14.85,14.87,14.85,14.85,60004.89835904972,5.1016,5.1085,5.1016,5.1016,60004.8984
2005-04-25 15:00:00,14.85,14.86,14.82,14.83,113886.8479059515,5.1016,5.105,5.0913,5.0947,113886.8479
2005-04-25 15:10:00,14.83,14.86,14.82,14.83,69556.69850600048,5.0947,5.105,5.0913,5.0947,69556.6985
2005-04-25 15:20:00,14.83,14.86,14.82,14.82,57555.71883419054,5.0947,5.105,5.0913,5.0913,57555.7188
2005-04-25 15:30:00,14.83,14.88,14.83,14.85,85476.3654175851,5.0947,5.1119,5.0947,5.1016,85476.3654
2005-04-25 15:40:00,14.85,14.86,14.81,14.86,86700.95518001469,5.1016,5.105,5.0878,5.105,86700.9552
2005-04-25 15:50:00,14.86,14.93,14.86,14.92,129684.05584129316,5.105,5.1291,5.105,5.1256,129684.0558
2005-04-26 09:30:00,14.92,14.92,14.75,14.78,102253.24516287044,5.1256,5.1256,5.0672,5.0775,102253.2452
2005-04-26 09:40:00,14.76,14.79,14.64,14.67,119152.58388439871,5.0707,5.081,5.0294,5.0397,119152.5839
2005-04-26 09:50:00,14.67,14.8,14.67,14.76,48738.672544697525,5.0397,5.0844,5.0397,5.0707,48738.6725
2005-04-26 10:00:00,14.75,14.89,14.75,14.81,93313.73989713444,5.0672,5.1153,5.0672,5.0878,93313.7399
2005-04-26 10:10:00,14.82,14.89,14.78,14.87,47391.62380602498,5.0913,5.1153,5.0775,5.1085,47391.6238
2005-04-26 10:20:00,14.86,14.89,14.82,14.82,90987.01934851824,5.105,5.1153,5.0913,5.0913,90987.0193
2005-04-26 10:30:00,14.82,14.92,14.82,14.9,63923.58559882439,5.0913,5.1256,5.0913,5.1188,63923.5856
2005-04-26 10:40:00,14.89,14.9,14.84,14.87,46044.57506735243,5.1153,5.1188,5.0981,5.1085,46044.5751
2005-04-26 10:50:00,14.87,14.92,14.87,14.9,55596.3752143032,5.1085,5.1256,5.1085,5.1188,55596.3752
2005-04-26 11:00:00,14.91,14.93,14.89,14.89,39431.790350232666,5.1222,5.1291,5.1153,5.1153,39431.7904
2005-04-26 11:10:00,14.89,14.95,14.89,14.94,34166.05437178545,5.1153,5.1359,5.1153,5.1325,34166.0544
2005-04-26 11:20:00,14.94,15.01,14.91,14.99,77394.07298554984,5.1325,5.1565,5.1222,5.1497,77394.073
2005-04-26 11:30:00,14.99,15.0,14.96,14.98,20083.27210384521,5.1497,5.1531,5.1394,5.1462,20083.2721
2005-04-26 11:40:00,14.98,14.98,14.96,14.96,12613.274553024736,5.1462,5.1462,5.1394,5.1394,12613.2746
2005-04-26 11:50:00,14.96,14.97,14.94,14.94,38207.20058780308,5.1394,5.1428,5.1325,5.1325,38207.2006
2005-04-26 12:00:00,14.94,14.94,14.86,14.87,24001.959343619885,5.1325,5.1325,5.105,5.1085,24001.9593
2005-04-26 12:10:00,14.87,14.87,14.81,14.82,51800.14695077149,5.1085,5.1085,5.0878,5.0913,51800.147
2005-04-26 12:20:00,14.82,14.84,14.78,14.78,27920.64658339456,5.0913,5.0981,5.0775,5.0775,27920.6466
2005-04-26 12:30:00,14.78,14.8,14.75,14.76,118907.6659319128,5.0775,5.0844,5.0672,5.0707,118907.6659
2005-04-26 12:40:00,14.75,14.76,14.75,14.75,9551.80014695077,5.0672,5.0707,5.0672,5.0672,9551.8001
2005-04-26 12:50:00,14.75,14.76,14.75,14.76,44207.69042370805,5.0672,5.0707,5.0672,5.0707,44207.6904
2005-04-26 13:00:00,14.76,14.76,14.7,14.75,83027.18589272593,5.0707,5.0707,5.0501,5.0672,83027.1859
2005-04-26 13:10:00,14.76,14.78,14.74,14.77,52167.52387950036,5.0707,5.0775,5.0638,5.0741,52167.5239
2005-04-26 13:20:00,14.78,14.78,14.72,14.74,61719.32402645113,5.0775,5.0775,5.0569,5.0638,61719.324
2005-04-26 13:30:00,14.75,14.77,14.72,14.73,50330.63923585598,5.0672,5.0741,5.0569,5.0604,50330.6392
2005-04-26 13:40:00,14.73,14.76,14.73,14.76,65882.92921871172,5.0604,5.0707,5.0604,5.0707,65882.9292
2005-04-26 13:50:00,14.76,14.81,14.76,14.8,114009.30688219446,5.0707,5.0878,5.0707,5.0844,114009.3069
2005-04-26 14:00:00,14.8,14.8,14.78,14.79,39431.790350232666,5.0844,5.0844,5.0775,5.081,39431.7904
2005-04-26 14:10:00,14.78,14.82,14.77,14.78,144501.59196669114,5.0775,5.0913,5.0741,5.0775,144501.592
2005-04-26 14:20:00,14.79,14.79,14.71,14.75,117560.61719324024,5.081,5.081,5.0535,5.0672,117560.6172
2005-04-26 14:30:00,14.76,14.76,14.75,14.75,26818.51579720793,5.0707,5.0707,5.0672,5.0672,26818.5158
2005-04-26 14:40:00,14.75,14.76,14.7,14.7,132378.15331863824,5.0672,5.0707,5.0501,5.0501,132378.1533
2005-04-26 14:50:00,14.71,14.76,14.7,14.7,29512.613274553023,5.0535,5.0707,5.0501,5.0501,29512.6133
2005-04-26 15:00:00,14.7,14.72,14.7,14.72,60739.65221650746,5.0501,5.0569,5.0501,5.0569,60739.6522
2005-04-26 15:10:00,14.72,14.73,14.67,14.69,119152.58388439871,5.0569,5.0604,5.0397,5.0466,119152.5839
2005-04-26 15:20:00,14.69,14.73,14.68,14.69,80822.92432035267,5.0466,5.0604,5.0432,5.0466,80822.9243
2005-04-26 15:30:00,14.68,14.68,14.64,14.67,60617.1932402645,5.0432,5.0432,5.0294,5.0397,60617.1932
2005-04-26 15:40:00,14.67,14.67,14.6,14.66,132500.6122948812,5.0397,5.0397,5.0157,5.0363,132500.6123
2005-04-26 15:50:00,14.66,14.67,14.59,14.64,127969.63017389174,5.0363,5.0397,5.0123,5.0294,127969.6302
2005-04-27 09:30:00,14.63,14.63,14.39,14.48,116336.02743081067,5.026,5.026,4.9436,4.9745,116336.0274
2005-04-27 09:40:00,14.47,14.56,14.45,14.54,102498.16311535636,4.971,5.002,4.9642,4.9951,102498.1631
2005-04-27 09:50:00,14.54,14.54,14.45,14.45,105559.63752143033,4.9951,4.9951,4.9642,4.9642,105559.6375
2005-04-27 10:00:00,14.46,14.49,14.41,14.47,110213.07861866274,4.9676,4.9779,4.9504,4.971,110213.0786
2005-04-27 10:10:00,14.47,14.49,14.4,14.4,128337.0071026206,4.971,4.9779,4.947,4.947,128337.0071
2005-04-27 10:20:00,14.4,14.42,14.36,14.39,116703.40435953956,4.947,4.9539,4.9332,4.9436,116703.4044
2005-04-27 10:30:00,14.37,14.4,14.28,14.29,225446.9752632868,4.9367,4.947,4.9058,4.9092,225446.9753
2005-04-27 10:40:00,14.27,14.3,14.22,14.26,189199.11829537104,4.9023,4.9126,4.8852,4.8989,189199.1183
2005-04-27 10:50:00,14.26,14.27,14.18,14.18,147685.52534900806,4.8989,4.9023,4.8714,4.8714,147685.5253
2005-04-27 11:00:00,14.18,14.21,14.09,14.19,187729.6105804556,4.8714,4.8817,4.8405,4.8748,187729.6106
2005-04-27 11:10:00,14.2,14.23,14.17,14.18,310311.0457996571,4.8783,4.8886,4.868,4.8714,310311.0458
2005-04-27 11:20:00,14.18,14.26,14.18,14.23,155645.35880480037,4.8714,4.8989,4.8714,4.8886,155645.3588
2005-04-27 11:30:00,14.23,14.29,14.21,14.25,93803.5758021063,4.8886,4.9092,4.8817,4.8955,93803.5758
2005-04-27 11:40:00,14.25,14.25,14.21,14.22,68087.19079108498,4.8955,4.8955,4.8817,4.8852,68087.1908
2005-04-27 11:50:00,14.22,14.27,14.19,14.23,151236.83566005388,4.8852,4.9023,4.8748,4.8886,151236.8357
2005-04-27 12:00:00,14.23,14.35,14.19,14.35,95395.54249326474,4.8886,4.9298,4.8748,4.9298,95395.5425
2005-04-27 12:10:00,14.33,14.36,14.27,14.28,117315.69924075434,4.9229,4.9332,4.9023,4.9058,117315.6992
2005-04-27 12:20:00,14.28,14.29,14.27,14.27,50820.47514082782,4.9058,4.9092,4.9023,4.9023,50820.4751
2005-04-27 12:30:00,14.27,14.36,14.27,14.34,77516.53196179279,4.9023,4.9332,4.9023,4.9264,77516.532
2005-04-27 12:40:00,14.35,14.4,14.34,14.38,53269.65466568699,4.9298,4.947,4.9264,4.9401,53269.6547
2005-04-27 12:50:00,14.38,14.38,14.3,14.32,43350.477590007344,4.9401,4.9401,4.9126,4.9195,43350.4776
2005-04-27 13:00:00,14.32,14.39,14.31,14.39,85476.3654175851,4.9195,4.9436,4.9161,4.9436,85476.3654
2005-04-27 13:10:00,14.39,14.54,14.39,14.49,193975.0183688464,4.9436,4.9951,4.9436,4.9779,193975.0184
2005-04-27 13:20:00,14.49,14.51,14.45,14.49,53024.73671320108,4.9779,4.9848,4.9642,4.9779,53024.7367
2005-04-27 13:30:00,14.49,14.49,14.43,14.46,41880.96987509184,4.9779,4.9779,4.9573,4.9676,41880.9699
2005-04-27 13:40:00,14.47,14.47,14.42,14.43,58780.308596620125,4.971,4.971,4.9539,4.9573,58780.3086
2005-04-27 13:50:00,14.43,14.49,14.41,14.41,42860.64168503551,4.9573,4.9779,4.9504,4.9504,42860.6417
2005-04-27 14:00:00,14.41,14.45,14.4,14.41,39921.6262552045,4.9504,4.9642,4.947,4.9504,39921.6263
2005-04-27 14:10:00,14.41,14.42,14.39,14.4,49106.0494734264,4.9504,4.9539,4.9436,4.947,49106.0495
2005-04-27 14:20:00,14.4,14.4,14.35,14.36,65270.63433749694,4.947,4.947,4.9298,4.9332,65270.6343
2005-04-27 14:30:00,14.35,14.36,14.28,14.29,101763.4092578986,4.9298,4.9332,4.9058,4.9092,101763.4093
2005-04-27 14:40:00,14.29,14.31,14.26,14.26,63433.74969385256,4.9092,4.9161,4.8989,4.8989,63433.7497
2005-04-27 14:50:00,14.26,14.29,14.24,14.26,135807.00465344108,4.8989,4.9092,4.892,4.8989,135807.0047
2005-04-27 15:00:00,14.26,14.34,14.25,14.34,89639.9706098457,4.8989,4.9264,4.8955,4.9264,89639.9706
2005-04-27 15:10:00,14.34,14.39,14.33,14.36,163972.56918932157,4.9264,4.9436,4.9229,4.9332,163972.5692
2005-04-27 15:20:00,14.36,14.36,14.29,14.31,82292.43203526818,4.9332,4.9332,4.9092,4.9161,82292.432
2005-04-27 15:30:00,14.31,14.31,14.27,14.3,73230.46779328924,4.9161,4.9161,4.9023,4.9126,73230.4678
2005-04-27 15:40:00,14.3,14.36,14.3,14.36,95150.62454077884,4.9126,4.9332,4.9126,4.9332,95150.6245
2005-04-27 15:50:00,14.35,14.36,14.3,14.33,130296.35072250797,4.9298,4.9332,4.9126,4.9229,130296.3507
2005-04-28 09:30:00,14.22,14.28,14.17,14.18,79598.3345579231,4.8852,4.9058,4.868,4.8714,79598.3346
2005-04-28 09:40:00,14.18,14.18,14.11,14.18,102375.70413911338,4.8714,4.8714,4.8474,4.8714,102375.7041
2005-04-28 09:50:00,14.17,14.18,14.07,14.09,115846.19152583885,4.868,4.8714,4.8336,4.8405,115846.1915
2005-04-28 10:00:00,14.09,14.14,14.05,14.11,118172.91207445505,4.8405,4.8577,4.8268,4.8474,118172.9121
2005-04-28 10:10:00,14.12,14.13,14.11,14.12,79108.49865295125,4.8508,4.8542,4.8474,4.8508,79108.4987
2005-04-28 10:20:00,14.12,14.19,14.1,14.13,107029.14523634582,4.8508,4.8748,4.8439,4.8542,107029.1452
2005-04-28 10:30:00,14.12,14.17,14.09,14.14,59270.14450159196,4.8508,4.868,4.8405,4.8577,59270.1445
2005-04-28 10:40:00,14.14,14.17,14.14,14.17,42860.64168503551,4.8577,4.868,4.8577,4.868,42860.6417
2005-04-28 10:50:00,14.17,14.19,14.16,14.18,94048.4937545922,4.868,4.8748,4.8645,4.8714,94048.4938
2005-04-28 11:00:00,14.17,14.19,14.17,14.18,24736.71320107764,4.868,4.8748,4.868,4.8714,24736.7132
2005-04-28 11:10:00,14.18,14.19,14.16,14.17,44207.69042370805,4.8714,4.8748,4.8645,4.868,44207.6904
2005-04-28 11:20:00,14.16,14.19,14.14,14.18,40411.462160176336,4.8645,4.8748,4.8577,4.8714,40411.4622
2005-04-28 11:30:00,14.17,14.19,14.13,14.14,61719.32402645113,4.868,4.8748,4.8542,4.8577,61719.324
2005-04-28 11:40:00,14.15,14.15,14.12,14.13,56453.58804800391,4.8611,4.8611,4.8508,4.8542,56453.588
2005-04-28 11:50:00,14.13,14.14,14.09,14.09,73352.9267695322,4.8542,4.8577,4.8405,4.8405,73352.9268
2005-04-28 12:00:00,14.09,14.14,14.09,14.13,41391.133970120005,4.8405,4.8577,4.8405,4.8542,41391.134
2005-04-28 12:10:00,14.11,14.11,14.09,14.09,27430.810678422728,4.8474,4.8474,4.8405,4.8405,27430.8107
2005-04-28 12:20:00,14.09,14.09,14.09,14.09,44207.69042370805,4.8405,4.8405,4.8405,4.8405,44207.6904
2005-04-28 12:30:00,14.09,14.12,14.09,14.1,47759.000734753856,4.8405,4.8508,4.8405,4.8439,47759.0007
2005-04-28 12:40:00,14.1,14.11,14.09,14.1,35513.103110458,4.8439,4.8474,4.8405,4.8439,35513.1031
2005-04-28 12:50:00,14.1,14.12,14.09,14.11,20818.025961302963,4.8439,4.8508,4.8405,4.8474,20818.026
2005-04-28 13:00:00,14.11,14.12,14.1,14.11,40166.54420769042,4.8474,4.8508,4.8439,4.8474,40166.5442
2005-04-28 13:10:00,14.11,14.19,14.1,14.18,30247.36713201077,4.8474,4.8748,4.8439,4.8714,30247.3671
2005-04-28 13:20:00,14.18,14.19,14.11,14.14,54861.621356845455,4.8714,4.8748,4.8474,4.8577,54861.6214
2005-04-28 13:30:00,14.14,14.14,14.06,14.07,54494.24442811657,4.8577,4.8577,4.8302,4.8336,54494.2444
2005-04-28 13:40:00,14.06,14.1,14.05,14.07,71026.20622091599,4.8302,4.8439,4.8268,4.8336,71026.2062
2005-04-28 13:50:00,14.08,14.11,14.05,14.11,52412.44183198628,4.8371,4.8474,4.8268,4.8474,52412.4418
2005-04-28 14:00:00,14.11,14.13,14.09,14.12,41636.051922605926,4.8474,4.8542,4.8405,4.8508,41636.0519
2005-04-28 14:10:00,14.11,14.14,14.09,14.1,41023.75704139113,4.8474,4.8577,4.8405,4.8439,41023.757
2005-04-28 14:20:00,14.09,14.12,14.05,14.07,65638.0112662258,4.8405,4.8508,4.8268,4.8336,65638.0113
2005-04-28 14:30:00,14.08,14.08,14.0,14.01,219813.86235611068,4.8371,4.8371,4.8096,4.813,219813.8624
2005-04-28 14:40:00,14.01,14.05,14.0,14.0,84619.1525838844,4.813,4.8268,4.8096,4.8096,84619.1526
2005-04-28 14:50:00,14.0,14.04,13.99,14.0,63066.37276512368,4.8096,4.8233,4.8061,4.8096,63066.3728
2005-04-28 15:00:00,14.0,14.05,13.99,14.02,56086.21111927504,4.8096,4.8268,4.8061,4.8164,56086.2111
2005-04-28 15:10:00,14.03,14.04,14.0,14.03,36615.23389664462,4.8199,4.8233,4.8096,4.8199,36615.2339
2005-04-28 15:20:00,14.02,14.08,14.02,14.05,40533.921136419296,4.8164,4.8371,4.8164,4.8268,40533.9211
2005-04-28 15:30:00,14.05,14.08,14.02,14.07,76904.237080578,4.8268,4.8371,4.8164,4.8336,76904.2371
2005-04-28 15:40:00,14.06,14.1,14.05,14.1,151971.58951751163,4.8302,4.8439,4.8268,4.8439,151971.5895
2005-04-28 15:50:00,14.09,14.13,14.05,14.05,201689.9338721528,4.8405,4.8542,4.8268,4.8268,201689.9339
2005-04-29 09:30:00,14.13,14.34,14.11,14.33,142787.16629928973,4.8542,4.9264,4.8474,4.9229,142787.1663
2005-04-29 09:40:00,14.33,14.33,14.1,14.16,140460.4457506735,4.9229,4.9229,4.8439,4.8645,140460.4458
2005-04-29 09:50:00,14.18,14.18,14.05,14.14,103600.29390154296,4.8714,4.8714,4.8268,4.8577,103600.2939
2005-04-29 10:00:00,14.14,14.16,14.0,14.01,221405.8290472692,4.8577,4.8645,4.8096,4.813,221405.829
2005-04-29 10:10:00,14.0,14.0,13.86,13.95,233529.26769532205,4.8096,4.8096,4.7615,4.7924,233529.2677
2005-04-29 10:20:00,13.92,13.96,13.86,13.88,126500.12245897624,4.7821,4.7958,4.7615,4.7683,126500.1225
2005-04-29 10:30:00,13.88,13.9,13.76,13.77,124173.40191036,4.7683,4.7752,4.7271,4.7306,124173.4019
2005-04-29 10:40:00,13.77,13.8,13.76,13.77,134092.57898603968,4.7306,4.7409,4.7271,4.7306,134092.579
2005-04-29 10:50:00,13.78,13.79,13.75,13.78,316311.5356355621,4.734,4.7374,4.7237,4.734,316311.5356
2005-04-29 11:00:00,13.78,13.78,13.69,13.78,393460.690668626,4.734,4.734,4.7031,4.734,393460.6907
2005-04-29 11:10:00,13.76,13.96,13.76,13.92,313372.52020573104,4.7271,4.7958,4.7271,4.7821,313372.5202
2005-04-29 11:20:00,13.91,13.91,13.84,13.88,190178.7901053147,4.7787,4.7787,4.7546,4.7683,190178.7901
2005-04-29 11:30:00,13.88,13.88,13.83,13.83,96742.59123193727,4.7683,4.7683,4.7512,4.7512,96742.5912
2005-04-29 11:40:00,13.83,13.83,13.73,13.78,135194.70977222628,4.7512,4.7512,4.7168,4.734,135194.7098
2005-04-29 11:50:00,13.78,13.83,13.74,13.79,216752.3879500368,4.734,4.7512,4.7203,4.7374,216752.388
2005-04-29 12:00:00,13.78,13.91,13.78,13.9,144379.13299044818,4.734,4.7787,4.734,4.7752,144379.133
2005-04-29 12:10:00,13.9,13.94,13.89,13.9,55718.83419054616,4.7752,4.789,4.7718,4.7752,55718.8342
2005-04-29 12:20:00,13.9,13.9,13.85,13.87,157237.32549595885,4.7752,4.7752,4.758,4.7649,157237.3255
2005-04-29 12:30:00,13.87,13.95,13.87,13.95,49840.80333088415,4.7649,4.7924,4.7649,4.7924,49840.8033
2005-04-29 12:40:00,13.95,13.98,13.91,13.91,47636.541758510895,4.7924,4.8027,4.7787,4.7787,47636.5418
2005-04-29 12:50:00,13.9,13.92,13.82,13.82,45432.28018613764,4.7752,4.7821,4.7477,4.7477,45432.2802
2005-04-29 13:00:00,13.81,13.91,13.81,13.88,180504.53098212092,4.7443,4.7787,4.7443,4.7683,180504.531
2005-04-29 13:10:00,13.88,13.89,13.83,13.87,72495.71393583149,4.7683,4.7718,4.7512,4.7649,72495.7139
2005-04-29 13:20:00,13.87,13.88,13.86,13.88,55718.83419054616,4.7649,4.7683,4.7615,4.7683,55718.8342
2005-04-29 13:30:00,13.87,13.87,13.83,13.83,37717.36468283125,4.7649,4.7649,4.7512,4.7512,37717.3647
2005-04-29 13:40:00,13.83,13.86,13.83,13.86,45432.28018613764,4.7512,4.7615,4.7512,4.7615,45432.2802
2005-04-29 13:50:00,13.87,13.87,13.83,13.84,78128.82684300758,4.7649,4.7649,4.7512,4.7546,78128.8268
2005-04-29 14:00:00,13.86,13.88,13.84,13.85,104824.88366397256,4.7615,4.7683,4.7546,4.758,104824.8837
2005-04-29 14:10:00,13.86,13.88,13.86,13.86,55228.99828557433,4.7615,4.7683,4.7615,4.7615,55228.9983
2005-04-29 14:20:00,13.86,13.87,13.83,13.86,67352.43693362724,4.7615,4.7649,4.7512,4.7615,67352.4369
2005-04-29 14:30:00,13.85,13.92,13.84,13.88,114376.68381092334,4.758,4.7821,4.7546,4.7683,114376.6838
2005-04-29 14:40:00,13.89,13.93,13.86,13.88,197893.7056086211,4.7718,4.7855,4.7615,4.7683,197893.7056
2005-04-29 14:50:00,13.88,13.89,13.84,13.85,138501.10213078617,4.7683,4.7718,4.7546,4.758,138501.1021
2005-04-29 15:00:00,13.85,13.88,13.83,13.85,129194.21993632131,4.758,4.7683,4.7512,4.758,129194.2199
2005-04-29 15:10:00,13.84,13.89,13.84,13.87,195322.06710751896,4.7546,4.7718,4.7546,4.7649,195322.0671
2005-04-29 15:20:00,13.88,13.9,13.86,13.88,118540.28900318392,4.7683,4.7752,4.7615,4.7683,118540.289
2005-04-29 15:30:00,13.87,13.9,13.87,13.87,106294.39137888806,4.7649,4.7752,4.7649,4.7649,106294.3914
2005-04-29 15:40:00,13.87,13.94,13.87,13.91,124295.86088660298,4.7649,4.789,4.7649,4.7787,124295.8609
2005-04-29 15:50:00,13.91,13.94,13.87,13.87,266225.814352192,4.7787,4.789,4.7649,4.7649,266225.8144
2005-05-02 09:30:00,14.0,14.08,13.98,13.98,131888.3174136664,4.8096,4.8371,4.8027,4.8027,131888.3174
2005-05-02 09:40:00,14.0,14.08,13.96,14.05,123806.02498163114,4.8096,4.8371,4.7958,4.8268,123806.025
2005-05-02 09:50:00,14.05,14.06,13.9,13.91,275900.0734753857,4.8268,4.8302,4.7752,4.7787,275900.0735
2005-05-02 10:00:00,13.91,14.0,13.91,14.0,127724.71222140582,4.7787,4.8096,4.7787,4.8096,127724.7122
2005-05-02 10:10:00,14.0,14.02,13.95,13.96,115846.19152583885,4.8096,4.8164,4.7924,4.7958,115846.1915
2005-05-02 10:20:00,13.95,14.03,13.94,14.03,56943.42395297575,4.7924,4.8199,4.789,4.8199,56943.424
2005-05-02 10:30:00,14.04,14.07,14.01,14.05,258633.35782512857,4.8233,4.8336,4.813,4.8268,258633.3578
2005-05-02 10:40:00,14.05,14.06,14.0,14.01,54984.08033308841,4.8268,4.8302,4.8096,4.813,54984.0803
2005-05-02 10:50:00,14.02,14.05,14.02,14.04,72250.79598334557,4.8164,4.8268,4.8164,4.8233,72250.796
2005-05-02 11:00:00,14.04,14.05,14.0,14.05,47146.70585353906,4.8233,4.8268,4.8096,4.8268,47146.7059
2005-05-02 11:10:00,14.05,14.09,14.04,14.08,66250.3061474406,4.8268,4.8405,4.8233,4.8371,66250.3061
2005-05-02 11:20:00,14.08,14.09,14.07,14.07,21797.697771246632,4.8371,4.8405,4.8336,4.8336,21797.6978
2005-05-02 11:30:00,14.08,14.08,14.02,14.05,60739.65221650746,4.8371,4.8371,4.8164,4.8268,60739.6522
2005-05-02 11:40:00,14.05,14.07,14.03,14.07,89639.9706098457,4.8268,4.8336,4.8199,4.8336,89639.9706
2005-05-02 11:50:00,14.07,14.07,14.02,14.06,50453.09821209894,4.8336,4.8336,4.8164,4.8302,50453.0982
2005-05-02 12:00:00,14.05,14.06,14.04,14.04,39554.24932647563,4.8268,4.8302,4.8233,4.8233,39554.2493
2005-05-02 12:10:00,14.05,14.08,14.03,14.08,19103.60029390154,4.8268,4.8371,4.8199,4.8371,19103.6003
2005-05-02 12:20:00,14.08,14.09,14.05,14.05,112172.42223855008,4.8371,4.8405,4.8268,4.8268,112172.4222
2005-05-02 12:30:00,14.04,14.05,14.04,14.05,13470.487386725446,4.8233,4.8268,4.8233,4.8268,13470.4874
2005-05-02 12:40:00,14.05,14.08,13.98,13.99,32574.087680626988,4.8268,4.8371,4.8027,4.8061,32574.0877
2005-05-02 12:50:00,14.0,14.06,13.99,14.06,32206.71075189811,4.8096,4.8302,4.8061,4.8302,32206.7108
2005-05-02 13:00:00,14.05,14.07,14.05,14.05,22287.533676218467,4.8268,4.8336,4.8268,4.8268,22287.5337
2005-05-02 13:10:00,14.05,14.06,14.05,14.06,12858.192505510651,4.8268,4.8302,4.8268,4.8302,12858.1925
2005-05-02 13:20:00,14.06,14.07,14.05,14.06,18123.928483957872,4.8302,4.8336,4.8268,4.8302,18123.9285
2005-05-02 13:30:00,14.07,14.09,14.05,14.08,77516.53196179279,4.8336,4.8405,4.8268,4.8371,77516.532
2005-05-02 13:40:00,14.08,14.17,14.08,14.16,39921.6262552045,4.8371,4.868,4.8371,4.8645,39921.6263
2005-05-02 13:50:00,14.16,14.17,14.15,14.15,16409.50281655645,4.8645,4.868,4.8611,4.8611,16409.5028
2005-05-02 14:00:00,14.15,14.17,14.13,14.16,48616.213568454565,4.8611,4.868,4.8542,4.8645,48616.2136
2005-05-02 14:10:00,14.17,14.18,14.15,14.18,58780.308596620125,4.868,4.8714,4.8611,4.8714,58780.3086
2005-05-02 14:20:00,14.18,14.18,14.15,14.15,69434.23952975753,4.8714,4.8714,4.8611,4.8611,69434.2395
2005-05-02 14:30:00,14.14,14.19,14.14,14.19,31716.87484692628,4.8577,4.8748,4.8577,4.8748,31716.8748
2005-05-02 14:40:00,14.19,14.19,14.16,14.17,46534.410972324265,4.8748,4.8748,4.8645,4.868,46534.411
2005-05-02 14:50:00,14.17,14.18,14.15,14.17,37227.52877785941,4.868,4.8714,4.8611,4.868,37227.5288
2005-05-02 15:00:00,14.17,14.19,14.13,14.13,72495.71393583149,4.868,4.8748,4.8542,4.8542,72495.7139
2005-05-02 15:10:00,14.12,14.15,14.12,14.14,85108.98848885622,4.8508,4.8611,4.8508,4.8577,85108.9885
2005-05-02 15:20:00,14.14,14.2,14.14,14.18,79843.252510409,4.8577,4.8783,4.8577,4.8714,79843.2525
2005-05-02 15:30:00,14.18,14.22,14.18,14.21,182586.33357825127,4.8714,4.8852,4.8714,4.8817,182586.3336
2005-05-02 15:40:00,14.21,14.26,14.18,14.26,124785.6967915748,4.8817,4.8989,4.8714,4.8989,124785.6968
2005-05-02 15:50:00,14.26,14.28,14.24,14.24,217487.14180749448,4.8989,4.9058,4.892,4.892,217487.1418
2005-05-03 09:30:00,14.17,14.25,14.14,14.17,70291.45236345823,4.868,4.8955,4.8577,4.868,70291.4524
2005-05-03 09:40:00,14.16,14.18,14.12,14.18,85598.82439382806,4.8645,4.8714,4.8508,4.8714,85598.8244
2005-05-03 09:50:00,14.18,14.18,14.09,14.14,54126.8674993877,4.8714,4.8714,4.8405,4.8577,54126.8675
2005-05-03 10:00:00,14.14,14.17,14.13,14.13,80455.5473916238,4.8577,4.868,4.8542,4.8542,80455.5474
2005-05-03 10:10:00,14.14,14.15,14.1,14.12,38452.118540289,4.8577,4.8611,4.8439,4.8508,38452.1185
2005-05-03 10:20:00,14.11,14.11,14.02,14.03,52167.52387950036,4.8474,4.8474,4.8164,4.8199,52167.5239
2005-05-03 10:30:00,14.02,14.04,14.02,14.04,59515.06245407788,4.8164,4.8233,4.8164,4.8233,59515.0625
2005-05-03 10:40:00,14.03,14.05,14.02,14.03,101396.03232916971,4.8199,4.8268,4.8164,4.8199,101396.0323
2005-05-03 10:50:00,14.02,14.08,14.02,14.07,32084.25177565516,4.8164,4.8371,4.8164,4.8336,32084.2518
2005-05-03 11:00:00,14.07,14.09,14.07,14.08,30859.662013225567,4.8336,4.8405,4.8336,4.8371,30859.662
2005-05-03 11:10:00,14.09,14.14,14.08,14.14,72373.25495958854,4.8405,4.8577,4.8371,4.8577,72373.255
2005-05-03 11:20:00,14.14,14.18,14.14,14.17,40656.38011266226,4.8577,4.8714,4.8577,4.868,40656.3801
2005-05-03 11:30:00,14.18,14.18,14.16,14.18,23022.28753367621,4.8714,4.8714,4.8645,4.8714,23022.2875
2005-05-03 11:40:00,14.18,14.2,14.18,14.18,27308.351702179767,4.8714,4.8783,4.8714,4.8714,27308.3517
2005-05-03 11:50:00,14.18,14.18,14.14,14.14,66985.06000489835,4.8714,4.8714,4.8577,4.8577,66985.06
2005-05-03 12:00:00,14.14,14.14,14.06,14.1,142909.6252755327,4.8577,4.8577,4.8302,4.8439,142909.6253
2005-05-03 12:10:00,14.1,14.14,14.09,14.13,26451.13886847905,4.8439,4.8577,4.8405,4.8542,26451.1389
2005-05-03 12:20:00,14.12,14.29,14.11,14.16,36860.15184913054,4.8508,4.9092,4.8474,4.8645,36860.1518
2005-05-03 12:30:00,14.14,14.17,14.14,14.16,35390.64413421504,4.8577,4.868,4.8577,4.8645,35390.6441
2005-05-03 12:40:00,14.16,14.18,14.15,14.15,18491.30541268675,4.8645,4.8714,4.8611,4.8611,18491.3054
2005-05-03 12:50:00,14.16,14.17,14.14,14.14,19715.895175116333,4.8645,4.868,4.8577,4.8577,19715.8952
2005-05-03 13:00:00,14.14,14.15,14.06,14.06,78496.20377173646,4.8577,4.8611,4.8302,4.8302,78496.2038
2005-05-03 13:10:00,14.06,14.09,14.05,14.08,58657.84962037717,4.8302,4.8405,4.8268,4.8371,58657.8496
2005-05-03 13:20:00,14.06,14.07,14.04,14.04,41268.67499387705,4.8302,4.8336,4.8233,4.8233,41268.675
2005-05-03 13:30:00,14.04,14.08,14.03,14.06,26818.51579720793,4.8233,4.8371,4.8199,4.8302,26818.5158
2005-05-03 13:40:00,14.06,14.07,14.05,14.05,14695.077149155031,4.8302,4.8336,4.8268,4.8268,14695.0771
2005-05-03 13:50:00,14.05,14.05,14.0,14.0,42125.88782757776,4.8268,4.8268,4.8096,4.8096,42125.8878
2005-05-03 14:00:00,14.0,14.05,14.0,14.03,38452.118540289,4.8096,4.8268,4.8096,4.8199,38452.1185
2005-05-03 14:10:00,14.02,14.09,14.0,14.0,77394.07298554984,4.8164,4.8405,4.8096,4.8096,77394.073
2005-05-03 14:20:00,14.01,14.09,13.99,14.05,62698.9958363948,4.813,4.8405,4.8061,4.8268,62698.9958
2005-05-03 14:30:00,14.05,14.18,14.05,14.17,63311.2907176096,4.8268,4.8714,4.8268,4.868,63311.2907
2005-05-03 14:40:00,14.17,14.19,14.12,14.18,138990.938035758,4.868,4.8748,4.8508,4.8714,138990.938
2005-05-03 14:50:00,14.17,14.18,14.11,14.12,43350.477590007344,4.868,4.8714,4.8474,4.8508,43350.4776
2005-05-03 15:00:00,14.12,14.14,13.99,14.0,78251.28581925055,4.8508,4.8577,4.8061,4.8096,78251.2858
2005-05-03 15:10:00,14.0,14.05,14.0,14.02,71516.04212588782,4.8096,4.8268,4.8096,4.8164,71516.0421
2005-05-03 15:20:00,14.02,14.09,14.02,14.05,87558.1680137154,4.8164,4.8405,4.8164,4.8268,87558.168
2005-05-03 15:30:00,14.04,14.04,13.94,13.95,173769.28728875826,4.8233,4.8233,4.789,4.7924,173769.2873
2005-05-03 15:40:00,13.95,13.99,13.9,13.91,143154.5432280186,4.7924,4.8061,4.7752,4.7787,143154.5432
2005-05-03 15:50:00,13.91,14.17,13.9,13.94,300269.4097477345,4.7787,4.868,4.7752,4.789,300269.4097
2005-05-04 09:30:00,13.88,14.08,13.87,14.0,109355.86578496204,4.7683,4.8371,4.7649,4.8096,109355.8658
2005-05-04 09:40:00,14.0,14.04,13.87,13.88,126377.66348273327,4.8096,4.8233,4.7649,4.7683,126377.6635
2005-05-04 09:50:00,13.87,13.96,13.87,13.92,100661.27847171196,4.7649,4.7958,4.7649,4.7821,100661.2785
2005-05-04 10:00:00,13.91,14.01,13.91,14.01,127234.876316434,4.7787,4.813,4.7787,4.813,127234.8763
2005-05-04 10:10:00,14.02,14.05,14.0,14.04,239529.75753122705,4.8164,4.8268,4.8096,4.8233,239529.7575
2005-05-04 10:20:00,14.02,14.03,14.0,14.03,125887.82757776145,4.8164,4.8199,4.8096,4.8199,125887.8276
2005-05-04 10:30:00,14.03,14.04,13.87,13.87,114621.60176340926,4.8199,4.8233,4.7649,4.7649,114621.6018
2005-05-04 10:40:00,13.87,13.88,13.82,13.87,153563.55620867008,4.7649,4.7683,4.7477,4.7649,153563.5562
2005-05-04 10:50:00,13.87,13.9,13.87,13.88,82169.97305902521,4.7649,4.7752,4.7649,4.7683,82169.9731
2005-05-04 11:00:00,13.88,13.9,13.87,13.87,64780.7984325251,4.7683,4.7752,4.7649,4.7649,64780.7984
2005-05-04 11:10:00,13.88,13.91,13.88,13.9,91231.93730100416,4.7683,4.7787,4.7683,4.7752,91231.9373
2005-05-04 11:20:00,13.9,13.96,13.87,13.93,86945.87313250061,4.7752,4.7958,4.7649,4.7855,86945.8731
2005-05-04 11:30:00,13.96,13.98,13.92,13.92,81312.76022532451,4.7958,4.8027,4.7821,4.7821,81312.7602
2005-05-04 11:40:00,13.92,13.96,13.91,13.95,78986.0396767083,4.7821,4.7958,4.7787,4.7924,78986.0397
2005-05-04 11:50:00,13.95,13.99,13.94,13.96,115356.355620867,4.7924,4.8061,4.789,4.7958,115356.3556
2005-05-04 12:00:00,13.96,13.97,13.95,13.97,98946.85280431056,4.7958,4.7993,4.7924,4.7993,98946.8528
2005-05-04 12:10:00,13.96,14.03,13.96,14.01,122948.81214793044,4.7958,4.8199,4.7958,4.813,122948.8121
2005-05-04 12:20:00,14.0,14.05,13.99,14.05,126010.2865540044,4.8096,4.8268,4.8061,4.8268,126010.2866
2005-05-04 12:30:00,14.06,14.09,14.06,14.08,77883.90889052166,4.8302,4.8405,4.8302,4.8371,77883.9089
2005-05-04 12:40:00,14.08,14.09,14.07,14.09,14450.159196669114,4.8371,4.8405,4.8336,4.8405,14450.1592
2005-05-04 12:50:00,14.1,14.13,14.1,14.12,25349.008082292432,4.8439,4.8542,4.8439,4.8508,25349.0081
2005-05-04 13:00:00,14.12,14.12,14.01,14.04,31716.87484692628,4.8508,4.8508,4.813,4.8233,31716.8748
2005-05-04 13:10:00,14.04,14.05,14.02,14.02,24491.79524859172,4.8233,4.8268,4.8164,4.8164,24491.7952
2005-05-04 13:20:00,14.02,14.05,14.0,14.05,34778.34925300024,4.8164,4.8268,4.8096,4.8268,34778.3493
2005-05-04 13:30:00,14.05,14.05,14.03,14.05,36370.31594415871,4.8268,4.8268,4.8199,4.8268,36370.3159
2005-05-04 13:40:00,14.05,14.06,14.04,14.06,47759.000734753856,4.8268,4.8302,4.8233,4.8302,47759.0007
2005-05-04 13:50:00,14.06,14.13,14.05,14.1,70413.9113397012,4.8302,4.8542,4.8268,4.8439,70413.9113
2005-05-04 14:00:00,14.09,14.09,14.01,14.03,91966.69115846192,4.8405,4.8405,4.813,4.8199,91966.6912
2005-05-04 14:10:00,14.03,14.05,14.02,14.05,52167.52387950036,4.8199,4.8268,4.8164,4.8268,52167.5239
2005-05-04 14:20:00,14.05,14.11,14.05,14.1,51800.14695077149,4.8268,4.8474,4.8268,4.8439,51800.147
2005-05-04 14:30:00,14.09,14.13,14.09,14.13,80700.46534410972,4.8405,4.8542,4.8405,4.8542,80700.4653
2005-05-04 14:40:00,14.13,14.19,14.13,14.18,71883.4190546167,4.8542,4.8748,4.8542,4.8714,71883.4191
2005-05-04 14:50:00,14.17,14.18,14.14,14.15,63066.37276512368,4.868,4.8714,4.8577,4.8611,63066.3728
2005-05-04 15:00:00,14.15,14.16,14.1,14.14,70781.28826843007,4.8611,4.8645,4.8439,4.8577,70781.2883
2005-05-04 15:10:00,14.15,14.21,14.14,14.14,70536.37031594415,4.8611,4.8817,4.8577,4.8577,70536.3703
2005-05-04 15:20:00,14.14,14.17,14.1,14.15,187239.7746754837,4.8577,4.868,4.8439,4.8611,187239.7747
2005-05-04 15:30:00,14.14,14.23,14.14,14.23,80333.08841538084,4.8577,4.8886,4.8577,4.8886,80333.0884
2005-05-04 15:40:00,14.23,14.24,14.19,14.21,104335.04775900072,4.8886,4.892,4.8748,4.8817,104335.0478
2005-05-04 15:50:00,14.21,14.25,14.2,14.21,177320.59759980405,4.8817,4.8955,4.8783,4.8817,177320.5976
2005-05-05 09:30:00,14.29,14.46,14.17,14.28,256918.9321577272,4.9092,4.9676,4.868,4.9058,256918.9322
2005-05-05 09:40:00,14.27,14.49,14.27,14.4,138990.938035758,4.9023,4.9779,4.9023,4.947,138990.938
2005-05-05 09:50:00,14.41,14.49,14.4,14.45,73352.9267695322,4.9504,4.9779,4.947,4.9642,73352.9268
2005-05-05 10:00:00,14.45,14.49,14.45,14.45,102987.99902032818,4.9642,4.9779,4.9642,4.9642,102987.999
2005-05-05 10:10:00,14.45,14.46,14.44,14.45,94170.95273083515,4.9642,4.9676,4.9607,4.9642,94170.9527
2005-05-05 10:20:00,14.45,14.56,14.45,14.52,149522.40999265245,4.9642,5.002,4.9642,4.9882,149522.41
2005-05-05 10:30:00,14.52,14.59,14.42,14.52,200710.2620622092,4.9882,5.0123,4.9539,4.9882,200710.2621
2005-05-05 10:40:00,14.52,14.53,14.35,14.48,110213.07861866274,4.9882,4.9917,4.9298,4.9745,110213.0786
2005-05-05 10:50:00,14.48,14.5,14.44,14.46,81557.67817781043,4.9745,4.9813,4.9607,4.9676,81557.6782
2005-05-05 11:00:00,14.46,14.47,14.44,14.45,55106.53930933137,4.9676,4.971,4.9607,4.9642,55106.5393
2005-05-05 11:10:00,14.45,14.49,14.45,14.49,36002.93901542983,4.9642,4.9779,4.9642,4.9779,36002.939
2005-05-05 11:20:00,14.48,14.51,14.48,14.5,221895.66495224097,4.9745,4.9848,4.9745,4.9813,221895.665
2005-05-05 11:30:00,14.51,14.51,14.47,14.47,63801.12662258143,4.9848,4.9848,4.971,4.971,63801.1266
2005-05-05 11:40:00,14.47,14.48,14.45,14.46,30247.36713201077,4.971,4.9745,4.9642,4.9676,30247.3671
2005-05-05 11:50:00,14.46,14.49,14.45,14.49,35390.64413421504,4.9676,4.9779,4.9642,4.9779,35390.6441
2005-05-05 12:00:00,14.49,14.49,14.45,14.45,65148.175361253976,4.9779,4.9779,4.9642,4.9642,65148.1754
2005-05-05 12:10:00,14.44,14.45,14.39,14.39,19470.977222630416,4.9607,4.9642,4.9436,4.9436,19470.9772
2005-05-05 12:20:00,14.4,14.4,14.33,14.38,42248.34680382072,4.947,4.947,4.9229,4.9401,42248.3468
2005-05-05 12:30:00,14.37,14.39,14.31,14.31,32696.546656869945,4.9367,4.9436,4.9161,4.9161,32696.5467
2005-05-05 12:40:00,14.31,14.31,14.17,14.17,100171.44256674014,4.9161,4.9161,4.868,4.868,100171.4426
2005-05-05 12:50:00,14.17,14.27,14.14,14.18,92701.44501591966,4.868,4.9023,4.8577,4.8714,92701.445
2005-05-05 13:00:00,14.17,14.29,14.17,14.27,55596.3752143032,4.868,4.9092,4.868,4.9023,55596.3752
2005-05-05 13:10:00,14.27,14.27,14.18,14.19,65148.175361253976,4.9023,4.9023,4.8714,4.8748,65148.1754
2005-05-05 13:20:00,14.19,14.23,14.18,14.21,139603.2329169728,4.8748,4.8886,4.8714,4.8817,139603.2329
2005-05-05 13:30:00,14.21,14.27,14.19,14.25,33798.67744305657,4.8817,4.9023,4.8748,4.8955,33798.6774
2005-05-05 13:40:00,14.26,14.27,14.23,14.24,83884.39872642665,4.8989,4.9023,4.8886,4.892,83884.3987
2005-05-05 13:50:00,14.23,14.27,14.23,14.27,53147.19568944403,4.8886,4.9023,4.8886,4.9023,53147.1957
2005-05-05 14:00:00,14.26,14.27,14.24,14.24,25593.926034778346,4.8989,4.9023,4.892,4.892,25593.926
2005-05-05 14:10:00,14.24,14.34,14.24,14.33,65148.175361253976,4.892,4.9264,4.892,4.9229,65148.1754
2005-05-05 14:20:00,14.33,14.36,14.29,14.31,54739.162380602495,4.9229,4.9332,4.9092,4.9161,54739.1624
2005-05-05 14:30:00,14.31,14.44,14.3,14.31,107151.60421258878,4.9161,4.9607,4.9126,4.9161,107151.6042
2005-05-05 14:40:00,14.32,14.38,14.3,14.34,60739.65221650746,4.9195,4.9401,4.9126,4.9264,60739.6522
2005-05-05 14:50:00,14.33,14.33,14.27,14.28,57800.636786676456,4.9229,4.9229,4.9023,4.9058,57800.6368
2005-05-05 15:00:00,14.28,14.37,14.27,14.34,81802.59613029634,4.9058,4.9367,4.9023,4.9264,81802.5961
2005-05-05 15:10:00,14.33,14.41,14.28,14.36,105804.55547391625,4.9229,4.9504,4.9058,4.9332,105804.5555
2005-05-05 15:20:00,14.36,14.4,14.23,14.36,92089.15013470486,4.9332,4.947,4.8886,4.9332,92089.1501
2005-05-05 15:30:00,14.36,14.45,14.36,14.41,112539.79916727896,4.9332,4.9642,4.9332,4.9504,112539.7992
2005-05-05 15:40:00,14.41,14.47,14.41,14.44,162992.8973793779,4.9504,4.971,4.9504,4.9607,162992.8974
2005-05-05 15:50:00,14.43,14.48,14.43,14.45,152338.9664462405,4.9573,4.9745,4.9573,4.9642,152338.9664
2005-05-06 09:30:00,14.63,14.67,14.54,14.56,144379.13299044818,5.026,5.0397,4.9951,5.002,144379.133
2005-05-06 09:40:00,14.56,14.58,14.54,14.57,93068.82194464852,5.002,5.0088,4.9951,5.0054,93068.8219
2005-05-06 09:50:00,14.57,14.62,14.57,14.6,82782.26794024001,5.0054,5.0226,5.0054,5.0157,82782.2679
2005-05-06 10:00:00,14.6,14.61,14.56,14.57,107274.06318883171,5.0157,5.0191,5.002,5.0054,107274.0632
2005-05-06 10:10:00,14.57,14.58,14.52,14.57,72863.09086456036,5.0054,5.0088,4.9882,5.0054,72863.0909
2005-05-06 10:20:00,14.57,14.57,14.54,14.56,105927.0144501592,5.0054,5.0054,4.9951,5.002,105927.0145
2005-05-06 10:30:00,14.56,14.61,14.55,14.61,67474.89590987019,5.002,5.0191,4.9985,5.0191,67474.8959
2005-05-06 10:40:00,14.61,14.63,14.61,14.61,62331.61890766593,5.0191,5.026,5.0191,5.0191,62331.6189
2005-05-06 10:50:00,14.61,14.64,14.6,14.64,56820.9649767328,5.0191,5.0294,5.0157,5.0294,56820.965
2005-05-06 11:00:00,14.64,14.64,14.61,14.61,54126.8674993877,5.0294,5.0294,5.0191,5.0191,54126.8675
2005-05-06 11:10:00,14.61,14.63,14.59,14.61,39186.87239774675,5.0191,5.026,5.0123,5.0191,39186.8724
2005-05-06 11:20:00,14.61,14.62,14.59,14.61,41758.51089884888,5.0191,5.0226,5.0123,5.0191,41758.5109
2005-05-06 11:30:00,14.61,14.62,14.58,14.61,27798.1876071516,5.0191,5.0226,5.0088,5.0191,27798.1876
2005-05-06 11:40:00,14.61,14.62,14.59,14.6,104824.88366397256,5.0191,5.0226,5.0123,5.0157,104824.8837
2005-05-06 11:50:00,14.6,14.62,14.59,14.59,27675.728630908645,5.0157,5.0226,5.0123,5.0123,27675.7286
2005-05-06 12:00:00,14.6,14.61,14.55,14.55,33798.67744305657,5.0157,5.0191,4.9985,4.9985,33798.6774
2005-05-06 12:10:00,14.55,14.6,14.54,14.6,26940.974773450893,4.9985,5.0157,4.9951,5.0157,26940.9748
2005-05-06 12:20:00,14.6,14.61,14.58,14.59,27185.89272593681,5.0157,5.0191,5.0088,5.0123,27185.8927
2005-05-06 12:30:00,14.6,14.61,14.58,14.59,46656.869948567226,5.0157,5.0191,5.0088,5.0123,46656.8699
2005-05-06 12:40:00,14.59,14.59,14.56,14.58,38819.49546901788,5.0123,5.0123,5.002,5.0088,38819.4955
2005-05-06 12:50:00,14.58,14.58,14.56,14.56,21185.40289003184,5.0088,5.0088,5.002,5.002,21185.4029
2005-05-06 13:00:00,14.57,14.58,14.54,14.58,28410.4824883664,5.0054,5.0088,4.9951,5.0088,28410.4825
2005-05-06 13:10:00,14.58,14.58,14.58,14.58,21552.779818760715,5.0088,5.0088,5.0088,5.0088,21552.7798
2005-05-06 13:20:00,14.58,14.59,14.58,14.59,19593.436198873376,5.0088,5.0123,5.0088,5.0123,19593.4362
2005-05-06 13:30:00,14.59,14.61,14.58,14.6,21430.320842517754,5.0123,5.0191,5.0088,5.0157,21430.3208
2005-05-06 13:40:00,14.6,14.61,14.59,14.59,31227.038941954444,5.0157,5.0191,5.0123,5.0123,31227.0389
2005-05-06 13:50:00,14.59,14.6,14.58,14.58,25471.46705853539,5.0123,5.0157,5.0088,5.0088,25471.4671
2005-05-06 14:00:00,14.58,14.58,14.56,14.57,68454.56771981386,5.0088,5.0088,5.002,5.0054,68454.5677
2005-05-06 14:10:00,14.57,14.61,14.57,14.58,33921.13641929953,5.0054,5.0191,5.0054,5.0088,33921.1364
2005-05-06 14:20:00,14.58,14.59,14.57,14.58,46289.49301983835,5.0088,5.0123,5.0054,5.0088,46289.493
2005-05-06 14:30:00,14.58,14.58,14.56,14.57,40778.83908890522,5.0088,5.0088,5.002,5.0054,40778.8391
2005-05-06 14:40:00,14.58,14.58,14.56,14.56,19715.895175116333,5.0088,5.0088,5.002,5.002,19715.8952
2005-05-06 14:50:00,14.57,14.58,14.56,14.57,47514.082782267935,5.0054,5.0088,5.002,5.0054,47514.0828
2005-05-06 15:00:00,14.58,14.58,14.54,14.54,58168.01371540534,5.0088,5.0088,4.9951,4.9951,58168.0137
2005-05-06 15:10:00,14.54,14.57,14.54,14.57,58657.84962037717,4.9951,5.0054,4.9951,5.0054,58657.8496
2005-05-06 15:20:00,14.57,14.58,14.54,14.56,49473.42640215527,5.0054,5.0088,4.9951,5.002,49473.4264
2005-05-06 15:30:00,14.55,14.56,14.52,14.53,44697.52632867989,4.9985,5.002,4.9882,4.9917,44697.5263
2005-05-06 15:40:00,14.53,14.54,14.5,14.53,78496.20377173646,4.9917,4.9951,4.9813,4.9917,78496.2038
2005-05-06 15:50:00,14.53,14.54,14.48,14.48,140705.36370315944,4.9917,4.9951,4.9745,4.9745,140705.3637
2005-05-09 09:30:00,14.47,14.58,14.39,14.58,84741.61156012735,4.971,5.0088,4.9436,5.0088,84741.6116
2005-05-09 09:40:00,14.54,14.57,14.43,14.44,62331.61890766593,4.9951,5.0054,4.9573,4.9607,62331.6189
2005-05-09 09:50:00,14.44,14.54,14.43,14.49,52902.27773695812,4.9607,4.9951,4.9573,4.9779,52902.2777
2005-05-09 10:00:00,14.53,14.63,14.53,14.57,106416.85035513104,4.9917,5.026,4.9917,5.0054,106416.8504
2005-05-09 10:10:00,14.58,14.63,14.56,14.59,111560.12735733528,5.0088,5.026,5.002,5.0123,111560.1274
2005-05-09 10:20:00,14.58,14.63,14.58,14.61,48861.13152094048,5.0088,5.026,5.0088,5.0191,48861.1315
2005-05-09 10:30:00,14.62,14.67,14.6,14.67,50820.47514082782,5.0226,5.0397,5.0157,5.0397,50820.4751
2005-05-09 10:40:00,14.67,14.68,14.64,14.66,35268.185157972075,5.0397,5.0432,5.0294,5.0363,35268.1852
2005-05-09 10:50:00,14.66,14.67,14.62,14.62,45922.11609110948,5.0363,5.0397,5.0226,5.0226,45922.1161
2005-05-09 11:00:00,14.62,14.66,14.6,14.64,61719.32402645113,5.0226,5.0363,5.0157,5.0294,61719.324
2005-05-09 11:10:00,14.64,14.64,14.58,14.58,21675.238795003672,5.0294,5.0294,5.0088,5.0088,21675.2388
2005-05-09 11:20:00,14.58,14.59,14.55,14.59,32451.628704384028,5.0088,5.0123,4.9985,5.0123,32451.6287
2005-05-09 11:30:00,14.59,14.64,14.58,14.64,60739.65221650746,5.0123,5.0294,5.0088,5.0294,60739.6522
2005-05-09 11:40:00,14.64,14.68,14.64,14.67,55473.91623806024,5.0294,5.0432,5.0294,5.0397,55473.9162
2005-05-09 11:50:00,14.67,14.7,14.67,14.68,190791.0849865295,5.0397,5.0501,5.0397,5.0432,190791.085
2005-05-09 12:00:00,14.68,14.7,14.66,14.69,54249.32647563066,5.0432,5.0501,5.0363,5.0466,54249.3265
2005-05-09 12:10:00,14.7,14.7,14.67,14.67,33063.92358559882,5.0501,5.0501,5.0397,5.0397,33063.9236
2005-05-09 12:20:00,14.67,14.67,14.67,14.67,21185.40289003184,5.0397,5.0397,5.0397,5.0397,21185.4029
2005-05-09 12:30:00,14.67,14.67,14.63,14.63,55228.99828557433,5.0397,5.0397,5.026,5.026,55228.9983
2005-05-09 12:40:00,14.63,14.63,14.58,14.61,37962.28263531717,5.026,5.026,5.0088,5.0191,37962.2826
2005-05-09 12:50:00,14.62,14.62,14.51,14.55,81190.30124908155,5.0226,5.0226,4.9848,4.9985,81190.3012
2005-05-09 13:00:00,14.55,14.62,14.55,14.6,31104.579965711484,4.9985,5.0226,4.9985,5.0157,31104.58
2005-05-09 13:10:00,14.6,14.61,14.58,14.59,22777.36958119029,5.0157,5.0191,5.0088,5.0123,22777.3696
2005-05-09 13:20:00,14.59,14.59,14.58,14.58,12368.356600538818,5.0123,5.0123,5.0088,5.0088,12368.3566
2005-05-09 13:30:00,14.58,14.6,14.56,14.56,71516.04212588782,5.0088,5.0157,5.002,5.002,71516.0421
2005-05-09 13:40:00,14.58,14.58,14.58,14.58,50085.72128337007,5.0088,5.0088,5.0088,5.0088,50085.7213
2005-05-09 13:50:00,14.58,14.64,14.58,14.64,24981.63115356356,5.0088,5.0294,5.0088,5.0294,24981.6312
2005-05-09 14:00:00,14.63,14.63,14.56,14.57,35145.726181729115,5.026,5.026,5.002,5.0054,35145.7262
2005-05-09 14:10:00,14.58,14.61,14.54,14.6,26940.974773450893,5.0088,5.0191,4.9951,5.0157,26940.9748
2005-05-09 14:20:00,14.6,14.6,14.52,14.55,55351.45726181729,5.0157,5.0157,4.9882,4.9985,55351.4573
2005-05-09 14:30:00,14.55,14.55,14.52,14.53,28655.400440852314,4.9985,4.9985,4.9882,4.9917,28655.4004
2005-05-09 14:40:00,14.53,14.53,14.51,14.52,41391.133970120005,4.9917,4.9917,4.9848,4.9882,41391.134
2005-05-09 14:50:00,14.51,14.52,14.49,14.5,68821.94464854273,4.9848,4.9882,4.9779,4.9813,68821.9446
2005-05-09 15:00:00,14.5,14.53,14.49,14.49,48126.37766348273,4.9813,4.9917,4.9779,4.9779,48126.3777
2005-05-09 15:10:00,14.49,14.53,14.49,14.52,33553.75949057066,4.9779,4.9917,4.9779,4.9882,33553.7595
2005-05-09 15:20:00,14.53,14.53,14.5,14.51,47024.2468772961,4.9917,4.9917,4.9813,4.9848,47024.2469
2005-05-09 15:30:00,14.51,14.54,14.51,14.54,80945.38329659564,4.9848,4.9951,4.9848,4.9951,80945.3833
2005-05-09 15:40:00,14.54,14.54,14.49,14.53,118785.20695566984,4.9951,4.9951,4.9779,4.9917,118785.207
2005-05-09 15:50:00,14.53,14.56,14.52,14.54,173646.82831251528,4.9917,5.002,4.9882,4.9951,173646.8283
2005-05-10 09:30:00,14.52,14.57,14.47,14.54,94905.70658829292,4.9882,5.0054,4.971,4.9951,94905.7066
2005-05-10 09:40:00,14.54,14.61,14.51,14.53,48493.7545922116,4.9951,5.0191,4.9848,4.9917,48493.7546
2005-05-10 09:50:00,14.51,14.54,14.47,14.47,36370.31594415871,4.9848,4.9951,4.971,4.971,36370.3159
2005-05-10 10:00:00,14.45,14.49,14.45,14.45,44207.69042370805,4.9642,4.9779,4.9642,4.9642,44207.6904
2005-05-10 10:10:00,14.46,14.49,14.45,14.48,52534.90080822924,4.9676,4.9779,4.9642,4.9745,52534.9008
2005-05-10 10:20:00,14.49,14.52,14.48,14.52,108131.27602253245,4.9779,4.9882,4.9745,4.9882,108131.276
2005-05-10 10:30:00,14.52,14.52,14.49,14.49,68699.48567229978,4.9882,4.9882,4.9779,4.9779,68699.4857
2005-05-10 10:40:00,14.49,14.5,14.45,14.45,36002.93901542983,4.9779,4.9813,4.9642,4.9642,36002.939
2005-05-10 10:50:00,14.45,14.49,14.45,14.49,27063.43374969385,4.9642,4.9779,4.9642,4.9779,27063.4337
2005-05-10 11:00:00,14.49,14.53,14.49,14.49,143032.08425177564,4.9779,4.9917,4.9779,4.9779,143032.0843
2005-05-10 11:10:00,14.49,14.49,14.46,14.47,38941.95444526083,4.9779,4.9779,4.9676,4.971,38941.9544
2005-05-10 11:20:00,14.47,14.48,14.46,14.46,24369.336272348763,4.971,4.9745,4.9676,4.9676,24369.3363
2005-05-10 11:30:00,14.46,14.5,14.45,14.49,31104.579965711484,4.9676,4.9813,4.9642,4.9779,31104.58
2005-05-10 11:40:00,14.49,14.49,14.46,14.48,36860.15184913054,4.9779,4.9779,4.9676,4.9745,36860.1518
2005-05-10 11:50:00,14.48,14.5,14.48,14.49,54494.24442811657,4.9745,4.9813,4.9745,4.9779,54494.2444
2005-05-10 12:00:00,14.49,14.51,14.48,14.48,61964.241978937054,4.9779,4.9848,4.9745,4.9745,61964.242
2005-05-10 12:10:00,14.48,14.5,14.48,14.5,29022.77736958119,4.9745,4.9813,4.9745,4.9813,29022.7774
2005-05-10 12:20:00,14.5,14.52,14.49,14.5,38207.20058780308,4.9813,4.9882,4.9779,4.9813,38207.2006
2005-05-10 12:30:00,14.49,14.51,14.49,14.5,20450.649032574085,4.9779,4.9848,4.9779,4.9813,20450.649
2005-05-10 12:40:00,14.5,14.54,14.49,14.52,18001.469507714915,4.9813,4.9951,4.9779,4.9882,18001.4695
2005-05-10 12:50:00,14.52,14.54,14.52,14.54,23879.500367376928,4.9882,4.9951,4.9882,4.9951,23879.5004
2005-05-10 13:00:00,14.53,14.54,14.5,14.51,22287.533676218467,4.9917,4.9951,4.9813,4.9848,22287.5337
2005-05-10 13:10:00,14.51,14.54,14.5,14.53,18001.469507714915,4.9848,4.9951,4.9813,4.9917,18001.4695
2005-05-10 13:20:00,14.53,14.58,14.52,14.57,29757.53122703894,4.9917,5.0088,4.9882,5.0054,29757.5312
2005-05-10 13:30:00,14.57,14.58,14.54,14.55,40044.08523144746,5.0054,5.0088,4.9951,4.9985,40044.0852
2005-05-10 13:40:00,14.55,14.55,14.54,14.54,24859.1721773206,4.9985,4.9985,4.9951,4.9951,24859.1722
2005-05-10 13:50:00,14.54,14.56,14.54,14.54,32696.546656869945,4.9951,5.002,4.9951,4.9951,32696.5467
2005-05-10 14:00:00,14.54,14.63,14.54,14.57,125765.36860151848,4.9951,5.026,4.9951,5.0054,125765.3686
2005-05-10 14:10:00,14.58,14.58,14.55,14.57,56453.58804800391,5.0088,5.0088,4.9985,5.0054,56453.588
2005-05-10 14:20:00,14.57,14.58,14.55,14.56,45432.28018613764,5.0054,5.0088,4.9985,5.002,45432.2802
2005-05-10 14:30:00,14.56,14.57,14.54,14.54,50820.47514082782,5.002,5.0054,4.9951,4.9951,50820.4751
2005-05-10 14:40:00,14.54,14.57,14.49,14.51,201077.638990938,4.9951,5.0054,4.9779,4.9848,201077.639
2005-05-10 14:50:00,14.49,14.5,14.47,14.49,72250.79598334557,4.9779,4.9813,4.971,4.9779,72250.796
2005-05-10 15:00:00,14.49,14.52,14.49,14.51,53881.949546901786,4.9779,4.9882,4.9779,4.9848,53881.9495
2005-05-10 15:10:00,14.51,14.53,14.5,14.52,78373.7447954935,4.9848,4.9917,4.9813,4.9882,78373.7448
2005-05-10 15:20:00,14.53,14.56,14.51,14.53,64046.04457506735,4.9917,5.002,4.9848,4.9917,64046.0446
2005-05-10 15:30:00,14.53,14.53,14.48,14.49,89027.6757286309,4.9917,4.9917,4.9745,4.9779,89027.6757
2005-05-10 15:40:00,14.49,14.54,14.49,14.54,114744.0607396522,4.9779,4.9951,4.9779,4.9951,114744.0607
2005-05-10 15:50:00,14.54,14.55,14.5,14.52,202057.31080088168,4.9951,4.9985,4.9813,4.9882,202057.3108
2005-05-11 09:30:00,14.55,14.55,14.41,14.47,97599.804065638,4.9985,4.9985,4.9504,4.971,97599.8041
2005-05-11 09:40:00,14.47,14.51,14.45,14.46,58657.84962037717,4.971,4.9848,4.9642,4.9676,58657.8496
2005-05-11 09:50:00,14.47,14.49,14.45,14.49,47391.62380602498,4.971,4.9779,4.9642,4.9779,47391.6238
2005-05-11 10:00:00,14.49,14.51,14.45,14.45,35145.726181729115,4.9779,4.9848,4.9642,4.9642,35145.7262
2005-05-11 10:10:00,14.45,14.49,14.43,14.44,34043.59539554249,4.9642,4.9779,4.9573,4.9607,34043.5954
2005-05-11 10:20:00,14.44,14.46,14.43,14.45,46411.95199608131,4.9607,4.9676,4.9573,4.9642,46411.952
2005-05-11 10:30:00,14.45,14.49,14.4,14.49,128337.0071026206,4.9642,4.9779,4.947,4.9779,128337.0071
2005-05-11 10:40:00,14.49,14.49,14.44,14.45,103600.29390154296,4.9779,4.9779,4.9607,4.9642,103600.2939
2005-05-11 10:50:00,14.45,14.48,14.44,14.44,59515.06245407788,4.9642,4.9745,4.9607,4.9607,59515.0625
2005-05-11 11:00:00,14.42,14.43,14.37,14.41,89517.51163360274,4.9539,4.9573,4.9367,4.9504,89517.5116
2005-05-11 11:10:00,14.41,14.42,14.38,14.41,60494.73426402155,4.9504,4.9539,4.9401,4.9504,60494.7343
2005-05-11 11:20:00,14.42,14.45,14.39,14.44,35513.103110458,4.9539,4.9642,4.9436,4.9607,35513.1031
2005-05-11 11:30:00,14.44,14.45,14.41,14.45,19960.81312760225,4.9607,4.9642,4.9504,4.9642,19960.8131
2005-05-11 11:40:00,14.45,14.45,14.4,14.42,30002.449179524858,4.9642,4.9642,4.947,4.9539,30002.4492
2005-05-11 11:50:00,14.43,14.48,14.43,14.48,51922.60592701445,4.9573,4.9745,4.9573,4.9745,51922.6059
2005-05-11 12:00:00,14.48,14.49,14.09,14.41,111927.50428606416,4.9745,4.9779,4.8405,4.9504,111927.5043
2005-05-11 12:10:00,14.44,14.49,14.43,14.46,61596.86505020817,4.9607,4.9779,4.9573,4.9676,61596.8651
2005-05-11 12:20:00,14.46,14.48,14.44,14.45,17389.17462650012,4.9676,4.9745,4.9607,4.9642,17389.1746
2005-05-11 12:30:00,14.45,14.45,14.43,14.45,31227.038941954444,4.9642,4.9642,4.9573,4.9642,31227.0389
2005-05-11 12:40:00,14.45,14.48,14.45,14.47,40044.08523144746,4.9642,4.9745,4.9642,4.971,40044.0852
2005-05-11 12:50:00,14.47,14.48,14.43,14.46,31716.87484692628,4.971,4.9745,4.9573,4.9676,31716.8748
2005-05-11 13:00:00,14.46,14.49,14.45,14.49,45799.65711486652,4.9676,4.9779,4.9642,4.9779,45799.6571
2005-05-11 13:10:00,14.49,14.49,14.45,14.45,24124.418319862845,4.9779,4.9779,4.9642,4.9642,24124.4183
2005-05-11 13:20:00,14.45,14.48,14.45,14.46,17511.63360274308,4.9642,4.9745,4.9642,4.9676,17511.6336
2005-05-11 13:30:00,14.46,14.46,14.42,14.43,22042.61572373255,4.9676,4.9676,4.9539,4.9573,22042.6157
2005-05-11 13:40:00,14.43,14.45,14.42,14.44,40533.921136419296,4.9573,4.9642,4.9539,4.9607,40533.9211
2005-05-11 13:50:00,14.45,14.46,14.43,14.45,58412.93166789125,4.9642,4.9676,4.9573,4.9642,58412.9317
2005-05-11 14:00:00,14.45,14.49,14.45,14.49,54126.8674993877,4.9642,4.9779,4.9642,4.9779,54126.8675
2005-05-11 14:10:00,14.49,14.57,14.48,14.56,116336.02743081067,4.9779,5.0054,4.9745,5.002,116336.0274
2005-05-11 14:20:00,14.57,14.58,14.52,14.57,75679.64731814842,5.0054,5.0088,4.9882,5.0054,75679.6473
2005-05-11 14:30:00,14.57,14.6,14.57,14.59,75067.35243693362,5.0054,5.0157,5.0054,5.0123,75067.3524
2005-05-11 14:40:00,14.59,14.63,14.58,14.63,68821.94464854273,5.0123,5.026,5.0088,5.026,68821.9446
2005-05-11 14:50:00,14.63,14.65,14.62,14.62,47881.45971099681,5.026,5.0329,5.0226,5.0226,47881.4597
2005-05-11 15:00:00,14.63,14.67,14.62,14.66,166176.83076169482,5.026,5.0397,5.0226,5.0363,166176.8308
2005-05-11 15:10:00,14.66,14.7,14.65,14.68,156012.73573352926,5.0363,5.0501,5.0329,5.0432,156012.7357
2005-05-11 15:20:00,14.69,14.71,14.67,14.7,132133.23536615234,5.0466,5.0535,5.0397,5.0501,132133.2354
2005-05-11 15:30:00,14.7,14.71,14.67,14.67,215895.175116336,5.0501,5.0535,5.0397,5.0397,215895.1751
2005-05-11 15:40:00,14.67,14.67,14.58,14.64,121969.14033798676,5.0397,5.0397,5.0088,5.0294,121969.1403
2005-05-11 15:50:00,14.65,14.74,14.65,14.7,251653.1961792799,5.0329,5.0638,5.0329,5.0501,251653.1962
2005-05-12 09:30:00,14.67,14.67,14.49,14.51,138990.938035758,5.0397,5.0397,4.9779,4.9848,138990.938
2005-05-12 09:40:00,14.51,14.54,14.41,14.41,136786.67646338476,4.9848,4.9951,4.9504,4.9504,136786.6765
2005-05-12 09:50:00,14.41,14.46,14.41,14.42,131643.3994611805,4.9504,4.9676,4.9504,4.9539,131643.3995
2005-05-12 10:00:00,14.43,14.44,14.41,14.42,73475.38574577516,4.9573,4.9607,4.9504,4.9539,73475.3857
2005-05-12 10:10:00,14.42,14.46,14.41,14.42,137154.05339211362,4.9539,4.9676,4.9504,4.9539,137154.0534
2005-05-12 10:20:00,14.41,14.44,14.36,14.36,168626.010286554,4.9504,4.9607,4.9332,4.9332,168626.0103
2005-05-12 10:30:00,14.36,14.36,14.22,14.29,195444.5260837619,4.9332,4.9332,4.8852,4.9092,195444.5261
2005-05-12 10:40:00,14.29,14.31,14.15,14.18,158094.53832965955,4.9092,4.9161,4.8611,4.8714,158094.5383
2005-05-12 10:50:00,14.18,14.19,14.14,14.18,129316.67891256428,4.8714,4.8748,4.8577,4.8714,129316.6789
2005-05-12 11:00:00,14.18,14.18,14.16,14.17,141440.1175606172,4.8714,4.8714,4.8645,4.868,141440.1176
2005-05-12 11:10:00,14.17,14.18,14.1,14.12,59392.60347783492,4.868,4.8714,4.8439,4.8508,59392.6035
2005-05-12 11:20:00,14.12,14.13,14.0,14.0,157482.24344844476,4.8508,4.8542,4.8096,4.8096,157482.2434
2005-05-12 11:30:00,14.0,14.06,14.0,14.05,173646.82831251528,4.8096,4.8302,4.8096,4.8268,173646.8283
2005-05-12 11:40:00,14.04,14.11,14.04,14.06,87435.70903747244,4.8233,4.8474,4.8233,4.8302,87435.709
2005-05-12 11:50:00,14.07,14.09,14.0,14.01,119275.04286064168,4.8336,4.8405,4.8096,4.813,119275.0429
2005-05-12 12:00:00,14.01,14.08,14.01,14.06,152338.9664462405,4.813,4.8371,4.813,4.8302,152338.9664
2005-05-12 12:10:00,14.06,14.06,14.01,14.02,87313.25006122948,4.8302,4.8302,4.813,4.8164,87313.2501
2005-05-12 12:20:00,14.02,14.04,14.0,14.02,60004.89835904972,4.8164,4.8233,4.8096,4.8164,60004.8984
2005-05-12 12:30:00,14.03,14.03,14.0,14.02,17879.010531471955,4.8199,4.8199,4.8096,4.8164,17879.0105
2005-05-12 12:40:00,14.02,14.04,14.02,14.03,27553.269654665684,4.8164,4.8233,4.8164,4.8199,27553.2697
2005-05-12 12:50:00,14.03,14.04,13.89,13.91,179647.31814842028,4.8199,4.8233,4.7718,4.7787,179647.3181
2005-05-12 13:00:00,13.91,13.97,13.91,13.97,157727.16140093066,4.7787,4.7993,4.7787,4.7993,157727.1614
2005-05-12 13:10:00,13.95,13.96,13.92,13.95,66495.22409992652,4.7924,4.7958,4.7821,4.7924,66495.2241
2005-05-12 13:20:00,13.96,13.96,13.91,13.92,54371.78545187362,4.7958,4.7958,4.7787,4.7821,54371.7855
2005-05-12 13:30:00,13.91,13.96,13.91,13.91,130173.891746265,4.7787,4.7958,4.7787,4.7787,130173.8917
2005-05-12 13:40:00,13.91,13.93,13.87,13.9,187362.23365172665,4.7787,4.7855,4.7649,4.7752,187362.2337
2005-05-12 13:50:00,13.9,13.9,13.84,13.84,110213.07861866274,4.7752,4.7752,4.7546,4.7546,110213.0786
2005-05-12 14:00:00,13.84,13.84,13.73,13.73,309943.66887092823,4.7546,4.7546,4.7168,4.7168,309943.6689
2005-05-12 14:10:00,13.74,13.74,13.58,13.58,355375.9490570659,4.7203,4.7203,4.6653,4.6653,355375.9491
2005-05-12 14:20:00,13.58,13.66,13.56,13.56,376928.7288758266,4.6653,4.6928,4.6584,4.6584,376928.7289
2005-05-12 14:30:00,13.56,13.68,13.56,13.68,312515.30737203034,4.6584,4.6996,4.6584,4.6996,312515.3074
2005-05-12 14:40:00,13.68,13.81,13.68,13.76,294636.2968405584,4.6996,4.7443,4.6996,4.7271,294636.2968
2005-05-12 14:50:00,13.73,13.73,13.62,13.64,273573.3529267695,4.7168,4.7168,4.679,4.6859,273573.3529
2005-05-12 15:00:00,13.64,13.77,13.64,13.75,239652.21650747,4.6859,4.7306,4.6859,4.7237,239652.2165
2005-05-12 15:10:00,13.75,13.85,13.75,13.81,275655.1555228998,4.7237,4.758,4.7237,4.7443,275655.1555
2005-05-12 15:20:00,13.8,13.81,13.79,13.79,219813.86235611068,4.7409,4.7443,4.7374,4.7374,219813.8624
2005-05-12 15:30:00,13.8,13.81,13.79,13.81,255571.8834190546,4.7409,4.7443,4.7374,4.7443,255571.8834
2005-05-12 15:40:00,13.81,13.92,13.8,13.85,273083.51702179766,4.7443,4.7821,4.7409,4.758,273083.517
2005-05-12 15:50:00,13.85,13.87,13.83,13.86,346803.82072005875,4.758,4.7649,4.7512,4.7615,346803.8207
2005-05-13 09:30:00,13.83,13.91,13.73,13.91,313862.3561107029,4.7512,4.7787,4.7168,4.7787,313862.3561
2005-05-13 09:40:00,13.91,13.91,13.78,13.81,170217.97697771245,4.7787,4.7787,4.734,4.7443,170217.977
2005-05-13 09:50:00,13.83,13.85,13.69,13.69,118295.371050698,4.7512,4.758,4.7031,4.7031,118295.3711
2005-05-13 10:00:00,13.7,13.7,13.39,13.43,448199.8530492285,4.7065,4.7065,4.6,4.6138,448199.853
2005-05-13 10:10:00,13.43,13.56,13.42,13.56,302596.1302963507,4.6138,4.6584,4.6103,4.6584,302596.1303
2005-05-13 10:20:00,13.56,13.69,13.49,13.57,365050.2081802596,4.6584,4.7031,4.6344,4.6619,365050.2082
2005-05-13 10:30:00,13.56,13.57,13.51,13.51,123806.02498163114,4.6584,4.6619,4.6412,4.6412,123806.025
2005-05-13 10:40:00,13.5,13.65,13.5,13.59,129194.21993632131,4.6378,4.6893,4.6378,4.6687,129194.2199
2005-05-13 10:50:00,13.59,13.69,13.57,13.69,133235.36615233895,4.6687,4.7031,4.6619,4.7031,133235.3662
2005-05-13 11:00:00,13.69,13.8,13.69,13.75,258388.43987264263,4.7031,4.7409,4.7031,4.7237,258388.4399
2005-05-13 11:10:00,13.74,13.77,13.7,13.7,218589.2725936811,4.7203,4.7306,4.7065,4.7065,218589.2726
2005-05-13 11:20:00,13.7,13.78,13.67,13.78,207445.50575557188,4.7065,4.734,4.6962,4.734,207445.5058
2005-05-13 11:30:00,13.78,13.78,13.75,13.77,92089.15013470486,4.734,4.734,4.7237,4.7306,92089.1501
2005-05-13 11:40:00,13.78,13.78,13.75,13.78,92701.44501591966,4.734,4.734,4.7237,4.734,92701.445
2005-05-13 11:50:00,13.78,13.87,13.78,13.8,77638.99093803576,4.734,4.7649,4.734,4.7409,77638.9909
2005-05-13 12:00:00,13.8,13.82,13.77,13.81,28655.400440852314,4.7409,4.7477,4.7306,4.7443,28655.4004
2005-05-13 12:10:00,13.81,13.82,13.8,13.81,9919.177075679649,4.7443,4.7477,4.7409,4.7443,9919.1771
2005-05-13 12:20:00,13.8,13.83,13.78,13.78,35023.26720548616,4.7409,4.7512,4.734,4.734,35023.2672
2005-05-13 12:30:00,13.79,13.79,13.71,13.71,70291.45236345823,4.7374,4.7374,4.7099,4.7099,70291.4524
2005-05-13 12:40:00,13.71,13.71,13.58,13.63,87558.1680137154,4.7099,4.7099,4.6653,4.6825,87558.168
2005-05-13 12:50:00,13.63,13.75,13.63,13.74,54494.24442811657,4.6825,4.7237,4.6825,4.7203,54494.2444
2005-05-13 13:00:00,13.74,13.76,13.69,13.69,101151.1143766838,4.7203,4.7271,4.7031,4.7031,101151.1144
2005-05-13 13:10:00,13.69,13.73,13.68,13.7,81557.67817781043,4.7031,4.7168,4.6996,4.7065,81557.6782
2005-05-13 13:20:00,13.71,13.71,13.6,13.66,85843.74234631399,4.7099,4.7099,4.6722,4.6928,85843.7423
2005-05-13 13:30:00,13.66,13.67,13.62,13.62,73108.00881704628,4.6928,4.6962,4.679,4.679,73108.0088
2005-05-13 13:40:00,13.63,13.63,13.58,13.59,65148.175361253976,4.6825,4.6825,4.6653,4.6687,65148.1754
2005-05-13 13:50:00,13.58,13.58,13.43,13.46,121846.6813617438,4.6653,4.6653,4.6138,4.6241,121846.6814
2005-05-13 14:00:00,13.46,13.48,13.43,13.43,91966.69115846192,4.6241,4.6309,4.6138,4.6138,91966.6912
2005-05-13 14:10:00,13.44,13.45,13.39,13.4,106906.68626010286,4.6172,4.6206,4.6,4.6034,106906.6863
2005-05-13 14:20:00,13.4,13.42,13.38,13.39,177810.4335047759,4.6034,4.6103,4.5966,4.6,177810.4335
2005-05-13 14:30:00,13.38,13.38,13.19,13.25,265123.6835660054,4.5966,4.5966,4.5313,4.5519,265123.6836
2005-05-13 14:40:00,13.23,13.26,13.22,13.25,182463.87460200832,4.545,4.5554,4.5416,4.5519,182463.8746
2005-05-13 14:50:00,13.25,13.37,13.25,13.35,135194.70977222628,4.5519,4.5931,4.5519,4.5863,135194.7098
2005-05-13 15:00:00,13.36,13.38,13.31,13.38,115356.355620867,4.5897,4.5966,4.5725,4.5966,115356.3556
2005-05-13 15:10:00,13.39,13.46,13.37,13.42,69434.23952975753,4.6,4.6241,4.5931,4.6103,69434.2395
2005-05-13 15:20:00,13.42,13.57,13.41,13.41,149889.78692138134,4.6103,4.6619,4.6069,4.6069,149889.7869
2005-05-13 15:30:00,13.42,13.42,13.39,13.39,138990.938035758,4.6103,4.6103,4.6,4.6,138990.938
2005-05-13 15:40:00,13.4,13.46,13.35,13.43,135684.54567719813,4.6034,4.6241,4.5863,4.6138,135684.5457
2005-05-13 15:50:00,13.43,13.44,13.35,13.37,184913.05412686747,4.6138,4.6172,4.5863,4.5931,184913.0541
2005-05-16 09:30:00,13.3,13.31,13.15,13.22,232304.6779328925,4.5691,4.5725,4.5176,4.5416,232304.6779
2005-05-16 09:40:00,13.22,13.26,13.09,13.14,266348.27332843497,4.5416,4.5554,4.497,4.5141,266348.2733
2005-05-16 09:50:00,13.14,13.14,12.76,12.9,764144.0117560617,4.5141,4.5141,4.3836,4.4317,764144.0118
2005-05-16 10:00:00,12.88,13.06,12.88,12.98,391378.8880724957,4.4248,4.4866,4.4248,4.4592,391378.8881
2005-05-16 10:10:00,12.98,12.98,12.82,12.85,233651.726671565,4.4592,4.4592,4.4042,4.4145,233651.7267
2005-05-16 10:20:00,12.85,13.05,12.82,13.05,146460.93558657847,4.4145,4.4832,4.4042,4.4832,146460.9356
2005-05-16 10:30:00,13.05,13.13,13.05,13.09,253245.1628704384,4.4832,4.5107,4.4832,4.497,253245.1629
2005-05-16 10:40:00,13.1,13.12,13.02,13.02,414891.01151114376,4.5004,4.5073,4.4729,4.4729,414891.0115
2005-05-16 10:50:00,13.02,13.09,13.02,13.07,109968.16066617682,4.4729,4.497,4.4729,4.4901,109968.1607
2005-05-16 11:00:00,13.06,13.07,13.01,13.05,149277.49204016654,4.4866,4.4901,4.4695,4.4832,149277.492
2005-05-16 11:10:00,13.05,13.06,12.96,12.98,110457.99657114866,4.4832,4.4866,4.4523,4.4592,110457.9966
2005-05-16 11:20:00,12.97,12.98,12.92,12.98,78251.28581925055,4.4557,4.4592,4.4385,4.4592,78251.2858
2005-05-16 11:30:00,12.98,12.99,12.97,12.98,137766.34827332842,4.4592,4.4626,4.4557,4.4592,137766.3483
2005-05-16 11:40:00,12.98,12.98,12.9,12.91,114009.30688219446,4.4592,4.4592,4.4317,4.4351,114009.3069
2005-05-16 11:50:00,12.91,12.96,12.9,12.95,67964.73181484202,4.4351,4.4523,4.4317,4.4489,67964.7318
2005-05-16 12:00:00,12.92,13.0,12.88,12.9,187239.7746754837,4.4385,4.466,4.4248,4.4317,187239.7747
2005-05-16 12:10:00,12.9,12.95,12.89,12.93,103110.45799657116,4.4317,4.4489,4.4282,4.442,103110.458
2005-05-16 12:20:00,12.94,12.99,12.93,12.94,121356.84545677196,4.4454,4.4626,4.442,4.4454,121356.8455
2005-05-16 12:30:00,12.94,12.95,12.85,12.92,287533.6762184668,4.4454,4.4489,4.4145,4.4385,287533.6762
2005-05-16 12:40:00,12.92,12.97,12.86,12.9,140215.5277981876,4.4385,4.4557,4.4179,4.4317,140215.5278
2005-05-16 12:50:00,12.9,12.98,12.9,12.95,149522.40999265245,4.4317,4.4592,4.4317,4.4489,149522.41
2005-05-16 13:00:00,12.95,12.95,12.89,12.93,200097.9671809944,4.4489,4.4489,4.4282,4.442,200097.9672
2005-05-16 13:10:00,12.94,12.94,12.89,12.89,84374.23463139847,4.4454,4.4454,4.4282,4.4282,84374.2346
2005-05-16 13:20:00,12.86,12.9,12.85,12.87,289003.1839333823,4.4179,4.4317,4.4145,4.4214,289003.1839
2005-05-16 13:30:00,12.87,12.89,12.84,12.85,167034.04359539552,4.4214,4.4282,4.4111,4.4145,167034.0436
2005-05-16 13:40:00,12.84,12.96,12.84,12.94,152461.42542248344,4.4111,4.4523,4.4111,4.4454,152461.4254
2005-05-16 13:50:00,12.94,13.03,12.93,13.03,293411.7070781288,4.4454,4.4763,4.442,4.4763,293411.7071
2005-05-16 14:00:00,13.03,13.14,13.02,13.02,174136.66421748712,4.4763,4.5141,4.4729,4.4729,174136.6642
2005-05-16 14:10:00,13.02,13.04,12.98,13.03,68209.64976732794,4.4729,4.4798,4.4592,4.4763,68209.6498
2005-05-16 14:20:00,13.03,13.1,13.02,13.1,81680.13715405339,4.4763,4.5004,4.4729,4.5004,81680.1372
2005-05-16 14:30:00,13.1,13.14,13.08,13.11,96252.75532696546,4.5004,4.5141,4.4935,4.5038,96252.7553
2005-05-16 14:40:00,13.12,13.12,13.09,13.11,47636.541758510895,4.5073,4.5073,4.497,4.5038,47636.5418
2005-05-16 14:50:00,13.11,13.2,13.11,13.2,129684.05584129316,4.5038,4.5347,4.5038,4.5347,129684.0558
2005-05-16 15:00:00,13.2,13.23,13.18,13.23,125153.07372030368,4.5347,4.545,4.5279,4.545,125153.0737
2005-05-16 15:10:00,13.23,13.29,13.22,13.28,127969.63017389174,4.545,4.5657,4.5416,4.5622,127969.6302
2005-05-16 15:20:00,13.28,13.31,13.23,13.29,106294.39137888806,4.5622,4.5725,4.545,4.5657,106294.3914
2005-05-16 15:30:00,13.3,13.3,13.22,13.24,142542.2483468038,4.5691,4.5691,4.5416,4.5485,142542.2483
2005-05-16 15:40:00,13.24,13.28,13.23,13.27,127847.17119764876,4.5485,4.5622,4.545,4.5588,127847.1712
2005-05-16 15:50:00,13.28,13.33,13.26,13.3,250183.6884643644,4.5622,4.5794,4.5554,4.5691,250183.6885
2005-05-17 09:30:00,13.27,13.39,13.15,13.31,83761.93975018368,4.5588,4.6,4.5176,4.5725,83761.9398
2005-05-17 09:40:00,13.31,13.42,13.27,13.41,73965.221650747,4.5725,4.6103,4.5588,4.6069,73965.2217
2005-05-17 09:50:00,13.41,13.46,13.37,13.39,95150.62454077884,4.6069,4.6241,4.5931,4.6,95150.6245
2005-05-17 10:00:00,13.39,13.4,13.31,13.31,71638.50110213079,4.6,4.6034,4.5725,4.5725,71638.5011
2005-05-17 10:10:00,13.32,13.37,13.29,13.3,75434.7293656625,4.576,4.5931,4.5657,4.5691,75434.7294
2005-05-17 10:20:00,13.3,13.34,13.3,13.31,42983.10066127847,4.5691,4.5828,4.5691,4.5725,42983.1007
2005-05-17 10:30:00,13.31,13.31,13.28,13.29,85598.82439382806,4.5725,4.5725,4.5622,4.5657,85598.8244
2005-05-17 10:40:00,13.29,13.42,13.29,13.4,106539.30933137398,4.5657,4.6103,4.5657,4.6034,106539.3093
2005-05-17 10:50:00,13.41,13.42,13.39,13.39,154788.14597109967,4.6069,4.6103,4.6,4.6,154788.146
2005-05-17 11:00:00,13.4,13.48,13.34,13.36,150991.91770756795,4.6034,4.6309,4.5828,4.5897,150991.9177
2005-05-17 11:10:00,13.35,13.42,13.35,13.42,55473.91623806024,4.5863,4.6103,4.5863,4.6103,55473.9162
2005-05-17 11:20:00,13.42,13.42,13.39,13.42,28165.56453588048,4.6103,4.6103,4.6,4.6103,28165.5645
2005-05-17 11:30:00,13.42,13.47,13.41,13.46,58902.767572863086,4.6103,4.6275,4.6069,4.6241,58902.7676
2005-05-17 11:40:00,13.45,13.47,13.44,13.46,87803.08596620131,4.6206,4.6275,4.6172,4.6241,87803.086
2005-05-17 11:50:00,13.46,13.47,13.45,13.47,29022.77736958119,4.6241,4.6275,4.6206,4.6275,29022.7774
2005-05-17 12:00:00,13.47,13.48,13.45,13.47,57433.25985794758,4.6275,4.6309,4.6206,4.6275,57433.2599
2005-05-17 12:10:00,13.47,13.48,13.44,13.46,21920.15674748959,4.6275,4.6309,4.6172,4.6241,21920.1567
2005-05-17 12:20:00,13.46,13.49,13.44,13.47,116336.02743081067,4.6241,4.6344,4.6172,4.6275,116336.0274
2005-05-17 12:30:00,13.47,13.47,13.4,13.41,43962.77247122214,4.6275,4.6275,4.6034,4.6069,43962.7725
2005-05-17 12:40:00,13.39,13.47,13.39,13.47,26940.974773450893,4.6,4.6275,4.6,4.6275,26940.9748
2005-05-17 12:50:00,13.47,13.47,13.4,13.42,34288.513348028406,4.6275,4.6275,4.6034,4.6103,34288.5133
2005-05-17 13:00:00,13.42,13.44,13.4,13.43,71148.66519715895,4.6103,4.6172,4.6034,4.6138,71148.6652
2005-05-17 13:10:00,13.43,13.47,13.42,13.42,39676.70830271859,4.6138,4.6275,4.6103,4.6103,39676.7083
2005-05-17 13:20:00,13.42,13.42,13.39,13.41,37472.446730345335,4.6103,4.6103,4.6,4.6069,37472.4467
2005-05-17 13:30:00,13.41,13.43,13.41,13.43,205608.6211119275,4.6069,4.6138,4.6069,4.6138,205608.6211
2005-05-17 13:40:00,13.43,13.44,13.4,13.42,82414.89101151114,4.6138,4.6172,4.6034,4.6103,82414.891
2005-05-17 13:50:00,13.42,13.44,13.42,13.42,25593.926034778346,4.6103,4.6172,4.6103,4.6103,25593.926
2005-05-17 14:00:00,13.42,13.43,13.4,13.42,92456.52706343374,4.6103,4.6138,4.6034,4.6103,92456.5271
2005-05-17 14:10:00,13.42,13.46,13.42,13.46,73842.76267450403,4.6103,4.6241,4.6103,4.6241,73842.7627
2005-05-17 14:20:00,13.45,13.47,13.42,13.42,26818.51579720793,4.6206,4.6275,4.6103,4.6103,26818.5158
2005-05-17 14:30:00,13.43,13.55,13.43,13.54,312760.22532451624,4.6138,4.655,4.6138,4.6515,312760.2253
2005-05-17 14:40:00,13.53,13.56,13.47,13.52,126132.74553024735,4.6481,4.6584,4.6275,4.6447,126132.7455
2005-05-17 14:50:00,13.51,13.6,13.51,13.58,231202.54714670585,4.6412,4.6722,4.6412,4.6653,231202.5471
2005-05-17 15:00:00,13.59,13.6,13.56,13.6,195444.5260837619,4.6687,4.6722,4.6584,4.6722,195444.5261
2005-05-17 15:10:00,13.6,13.7,13.58,13.64,171809.94366887092,4.6722,4.7065,4.6653,4.6859,171809.9437
2005-05-17 15:20:00,13.63,13.69,13.63,13.69,130908.64560372276,4.6825,4.7031,4.6825,4.7031,130908.6456
2005-05-17 15:30:00,13.68,13.71,13.67,13.69,197893.7056086211,4.6996,4.7099,4.6962,4.7031,197893.7056
2005-05-17 15:40:00,13.69,13.75,13.69,13.74,207567.96473181483,4.7031,4.7237,4.7031,4.7203,207567.9647
2005-05-17 15:50:00,13.74,13.74,13.69,13.69,183810.9233406809,4.7203,4.7203,4.7031,4.7031,183810.9233
2005-05-18 09:30:00,13.88,13.92,13.85,13.88,284594.6607886358,4.7683,4.7821,4.758,4.7683,284594.6608
2005-05-18 09:40:00,13.89,13.96,13.88,13.9,172177.32059759978,4.7718,4.7958,4.7683,4.7752,172177.3206
2005-05-18 09:50:00,13.89,13.98,13.88,13.91,104579.96571148664,4.7718,4.8027,4.7683,4.7787,104579.9657
2005-05-18 10:00:00,13.91,13.95,13.91,13.94,90007.34753857457,4.7787,4.7924,4.7787,4.789,90007.3475
2005-05-18 10:10:00,13.94,13.98,13.92,13.96,153196.17927994122,4.789,4.8027,4.7821,4.7958,153196.1793
2005-05-18 10:20:00,13.97,14.0,13.96,14.0,202424.68772961057,4.7993,4.8096,4.7958,4.8096,202424.6877
2005-05-18 10:30:00,13.99,14.0,13.91,13.92,231814.84202792065,4.8061,4.8096,4.7787,4.7821,231814.842
2005-05-18 10:40:00,13.94,14.05,13.94,13.98,147563.0663727651,4.789,4.8268,4.789,4.8027,147563.0664
2005-05-18 10:50:00,13.99,14.0,13.94,13.94,120989.4685280431,4.8061,4.8096,4.789,4.789,120989.4685
2005-05-18 11:00:00,13.95,13.98,13.93,13.97,133602.74308106783,4.7924,4.8027,4.7855,4.7993,133602.7431
2005-05-18 11:10:00,13.98,13.98,13.92,13.92,162503.06147440607,4.8027,4.8027,4.7821,4.7821,162503.0615
2005-05-18 11:20:00,13.93,13.93,13.88,13.9,215405.3392113642,4.7855,4.7855,4.7683,4.7752,215405.3392
2005-05-18 11:30:00,13.92,13.93,13.89,13.92,226671.5650257164,4.7821,4.7855,4.7718,4.7821,226671.565
2005-05-18 11:40:00,13.92,13.97,13.91,13.96,241244.18319862845,4.7821,4.7993,4.7787,4.7958,241244.1832
2005-05-18 11:50:00,13.96,13.96,13.95,13.95,86456.03722752877,4.7958,4.7958,4.7924,4.7924,86456.0372
2005-05-18 12:00:00,13.94,13.96,13.92,13.93,190178.7901053147,4.789,4.7958,4.7821,4.7855,190178.7901
2005-05-18 12:10:00,13.93,13.96,13.92,13.96,223487.63164339945,4.7855,4.7958,4.7821,4.7958,223487.6316
2005-05-18 12:20:00,13.97,14.03,13.96,13.97,71883.4190546167,4.7993,4.8199,4.7958,4.7993,71883.4191
2005-05-18 12:30:00,13.98,14.0,13.98,14.0,34655.89027675729,4.8027,4.8096,4.8027,4.8096,34655.8903
2005-05-18 12:40:00,14.0,14.0,13.96,13.96,55963.75214303208,4.8096,4.8096,4.7958,4.7958,55963.7521
2005-05-18 12:50:00,13.96,14.01,13.96,13.96,80210.62943913788,4.7958,4.813,4.7958,4.7958,80210.6294
2005-05-18 13:00:00,13.96,14.0,13.96,13.97,75434.7293656625,4.7958,4.8096,4.7958,4.7993,75434.7294
2005-05-18 13:10:00,13.96,13.99,13.96,13.96,99191.77075679648,4.7958,4.8061,4.7958,4.7958,99191.7708
2005-05-18 13:20:00,13.96,14.03,13.96,14.02,61719.32402645113,4.7958,4.8199,4.7958,4.8164,61719.324
2005-05-18 13:30:00,14.02,14.03,14.0,14.0,35390.64413421504,4.8164,4.8199,4.8096,4.8096,35390.6441
2005-05-18 13:40:00,14.0,14.02,13.97,14.0,41513.592946362965,4.8096,4.8164,4.7993,4.8096,41513.5929
2005-05-18 13:50:00,14.0,14.0,13.96,13.96,44819.98530492285,4.8096,4.8096,4.7958,4.7958,44819.9853
2005-05-18 14:00:00,13.97,13.98,13.96,13.97,51555.22899828557,4.7993,4.8027,4.7958,4.7993,51555.229
2005-05-18 14:10:00,13.97,13.98,13.96,13.98,72863.09086456036,4.7993,4.8027,4.7958,4.8027,72863.0909
2005-05-18 14:20:00,13.98,14.0,13.96,13.96,74087.68062698995,4.8027,4.8096,4.7958,4.7958,74087.6806
2005-05-18 14:30:00,13.96,14.0,13.96,14.0,54371.78545187362,4.7958,4.8096,4.7958,4.8096,54371.7855
2005-05-18 14:40:00,13.99,14.0,13.96,13.96,90129.80651481752,4.8061,4.8096,4.7958,4.7958,90129.8065
2005-05-18 14:50:00,13.96,14.0,13.96,13.99,105927.0144501592,4.7958,4.8096,4.7958,4.8061,105927.0145
2005-05-18 15:00:00,13.98,13.99,13.97,13.97,67352.43693362724,4.8027,4.8061,4.7993,4.7993,67352.4369
2005-05-18 15:10:00,13.97,14.0,13.96,13.96,160911.0947832476,4.7993,4.8096,4.7958,4.7958,160911.0948
2005-05-18 15:20:00,13.96,14.0,13.96,13.97,276144.99142787163,4.7958,4.8096,4.7958,4.7993,276144.9914
2005-05-18 15:30:00,13.97,13.97,13.91,13.92,110947.83247612049,4.7993,4.7993,4.7787,4.7821,110947.8325
2005-05-18 15:40:00,13.92,13.96,13.92,13.96,154298.31006612783,4.7821,4.7958,4.7821,4.7958,154298.3101
2005-05-18 15:50:00,13.96,13.98,13.95,13.97,217854.5187362233,4.7958,4.8027,4.7924,4.7993,217854.5187
2005-05-19 09:30:00,13.96,13.97,13.91,13.95,90007.34753857457,4.7958,4.7993,4.7787,4.7924,90007.3475
2005-05-19 09:40:00,13.94,13.97,13.93,13.93,80210.62943913788,4.789,4.7993,4.7855,4.7855,80210.6294
2005-05-19 09:50:00,13.92,13.94,13.91,13.93,90129.80651481752,4.7821,4.789,4.7787,4.7855,90129.8065
2005-05-19 10:00:00,13.93,13.99,13.91,13.99,72005.87803085966,4.7855,4.8061,4.7787,4.8061,72005.878
2005-05-19 10:10:00,13.97,14.0,13.97,13.99,94783.24761204996,4.7993,4.8096,4.7993,4.8061,94783.2476
2005-05-19 10:20:00,13.99,14.0,13.98,13.99,45922.11609110948,4.8061,4.8096,4.8027,4.8061,45922.1161
2005-05-19 10:30:00,13.98,14.04,13.95,14.03,59637.52143032084,4.8027,4.8233,4.7924,4.8199,59637.5214
2005-05-19 10:40:00,14.03,14.07,14.0,14.06,54861.621356845455,4.8199,4.8336,4.8096,4.8302,54861.6214
2005-05-19 10:50:00,14.06,14.12,14.05,14.1,48493.7545922116,4.8302,4.8508,4.8268,4.8439,48493.7546
2005-05-19 11:00:00,14.09,14.13,14.04,14.07,75924.56527063434,4.8405,4.8542,4.8233,4.8336,75924.5653
2005-05-19 11:10:00,14.07,14.21,14.05,14.2,115846.19152583885,4.8336,4.8817,4.8268,4.8783,115846.1915
2005-05-19 11:20:00,14.2,14.25,14.14,14.14,160666.1768307617,4.8783,4.8955,4.8577,4.8577,160666.1768
2005-05-19 11:30:00,14.15,14.17,14.12,14.14,34043.59539554249,4.8611,4.868,4.8508,4.8577,34043.5954
2005-05-19 11:40:00,14.14,14.16,14.14,14.14,26206.22091599314,4.8577,4.8645,4.8577,4.8577,26206.2209
2005-05-19 11:50:00,14.14,14.14,14.12,14.12,35390.64413421504,4.8577,4.8577,4.8508,4.8508,35390.6441
2005-05-19 12:00:00,14.12,14.12,14.06,14.07,73475.38574577516,4.8508,4.8508,4.8302,4.8336,73475.3857
2005-05-19 12:10:00,14.06,14.1,14.06,14.08,53024.73671320108,4.8302,4.8439,4.8302,4.8371,53024.7367
2005-05-19 12:20:00,14.08,14.1,14.08,14.09,27185.89272593681,4.8371,4.8439,4.8371,4.8405,27185.8927
2005-05-19 12:30:00,14.09,14.1,14.08,14.1,62086.70095518001,4.8405,4.8439,4.8371,4.8439,62086.701
2005-05-19 12:40:00,14.09,14.1,14.08,14.09,40044.08523144746,4.8405,4.8439,4.8371,4.8405,40044.0852
2005-05-19 12:50:00,14.08,14.1,14.07,14.1,40166.54420769042,4.8371,4.8439,4.8336,4.8439,40166.5442
2005-05-19 13:00:00,14.1,14.12,14.09,14.11,73597.84472201811,4.8439,4.8508,4.8405,4.8474,73597.8447
2005-05-19 13:10:00,14.12,14.13,14.1,14.12,42615.7237325496,4.8508,4.8542,4.8439,4.8508,42615.7237
2005-05-19 13:20:00,14.12,14.13,14.11,14.12,45554.7391623806,4.8508,4.8542,4.8474,4.8508,45554.7392
2005-05-19 13:30:00,14.12,14.15,14.12,14.15,54004.408523144746,4.8508,4.8611,4.8508,4.8611,54004.4085
2005-05-19 13:40:00,14.15,14.15,14.09,14.14,74577.51653196178,4.8611,4.8611,4.8405,4.8577,74577.5165
2005-05-19 13:50:00,14.14,14.14,14.1,14.1,111315.20940484936,4.8577,4.8577,4.8439,4.8439,111315.2094
2005-05-19 14:00:00,14.1,14.14,14.08,14.14,68332.1087435709,4.8439,4.8577,4.8371,4.8577,68332.1087
2005-05-19 14:10:00,14.13,14.17,14.13,14.17,98824.3938280676,4.8542,4.868,4.8542,4.868,98824.3938
2005-05-19 14:20:00,14.17,14.18,14.15,14.17,115601.27357335293,4.868,4.8714,4.8611,4.868,115601.2736
2005-05-19 14:30:00,14.17,14.18,14.16,14.16,92578.9860396767,4.868,4.8714,4.8645,4.8645,92578.986
2005-05-19 14:40:00,14.16,14.21,14.16,14.18,162135.68454567718,4.8645,4.8817,4.8645,4.8714,162135.6845
2005-05-19 14:50:00,14.19,14.19,14.15,14.17,62943.91378888072,4.8748,4.8748,4.8611,4.868,62943.9138
2005-05-19 15:00:00,14.17,14.24,14.17,14.23,114376.68381092334,4.868,4.892,4.868,4.8886,114376.6838
2005-05-19 15:10:00,14.22,14.25,14.21,14.23,102620.6220915993,4.8852,4.8955,4.8817,4.8886,102620.6221
2005-05-19 15:20:00,14.25,14.25,14.19,14.24,119764.87876561352,4.8955,4.8955,4.8748,4.892,119764.8788
2005-05-19 15:30:00,14.24,14.28,14.23,14.25,204139.113397012,4.892,4.9058,4.8886,4.8955,204139.1134
2005-05-19 15:40:00,14.25,14.37,14.23,14.29,381582.169973059,4.8955,4.9367,4.8886,4.9092,381582.17
2005-05-19 15:50:00,14.29,14.32,14.24,14.27,254102.3757041391,4.9092,4.9195,4.892,4.9023,254102.3757
2005-05-20 09:30:00,14.32,14.32,14.15,14.22,226549.1060494734,4.9195,4.9195,4.8611,4.8852,226549.106
2005-05-20 09:40:00,14.25,14.27,14.18,14.2,52902.27773695812,4.8955,4.9023,4.8714,4.8783,52902.2777
2005-05-20 09:50:00,14.18,14.31,14.17,14.31,72863.09086456036,4.8714,4.9161,4.868,4.9161,72863.0909
2005-05-20 10:00:00,14.31,14.31,14.23,14.24,60984.570168993385,4.9161,4.9161,4.8886,4.892,60984.5702
2005-05-20 10:10:00,14.24,14.29,14.23,14.29,59882.43938280676,4.892,4.9092,4.8886,4.9092,59882.4394
2005-05-20 10:20:00,14.28,14.33,14.27,14.33,122703.89419544452,4.9058,4.9229,4.9023,4.9229,122703.8942
2005-05-20 10:30:00,14.33,14.45,14.33,14.39,177932.89248101885,4.9229,4.9642,4.9229,4.9436,177932.8925
2005-05-20 10:40:00,14.38,14.38,14.33,14.36,86333.57825128581,4.9401,4.9401,4.9229,4.9332,86333.5783
2005-05-20 10:50:00,14.37,14.44,14.37,14.41,174381.58216997306,4.9367,4.9607,4.9367,4.9504,174381.5822
2005-05-20 11:00:00,14.42,14.49,14.42,14.45,268307.6169483223,4.9539,4.9779,4.9539,4.9642,268307.6169
2005-05-20 11:10:00,14.45,14.45,14.42,14.43,124540.77883908887,4.9642,4.9642,4.9539,4.9573,124540.7788
2005-05-20 11:20:00,14.43,14.43,14.35,14.35,87313.25006122948,4.9573,4.9573,4.9298,4.9298,87313.2501
2005-05-20 11:30:00,14.35,14.36,14.3,14.31,88415.3808474161,4.9298,4.9332,4.9126,4.9161,88415.3808
2005-05-20 11:40:00,14.31,14.34,14.3,14.31,65760.47024246877,4.9161,4.9264,4.9126,4.9161,65760.4702
2005-05-20 11:50:00,14.31,14.32,14.3,14.32,56331.12907176096,4.9161,4.9195,4.9126,4.9195,56331.1291
2005-05-20 12:00:00,14.31,14.31,14.3,14.31,35513.103110458,4.9161,4.9161,4.9126,4.9161,35513.1031
2005-05-20 12:10:00,14.3,14.31,14.3,14.31,43595.39554249327,4.9126,4.9161,4.9126,4.9161,43595.3955
2005-05-20 12:20:00,14.31,14.34,14.31,14.34,168748.46926279695,4.9161,4.9264,4.9161,4.9264,168748.4693
2005-05-20 12:30:00,14.35,14.35,14.33,14.33,38329.65956404605,4.9298,4.9298,4.9229,4.9229,38329.6596
2005-05-20 12:40:00,14.33,14.34,14.32,14.32,42983.10066127847,4.9229,4.9264,4.9195,4.9195,42983.1007
2005-05-20 12:50:00,14.32,14.33,14.31,14.32,21307.8618662748,4.9195,4.9229,4.9161,4.9195,21307.8619
2005-05-20 13:00:00,14.33,14.36,14.32,14.36,50330.63923585598,4.9229,4.9332,4.9195,4.9332,50330.6392
2005-05-20 13:10:00,14.36,14.36,14.34,14.36,116703.40435953956,4.9332,4.9332,4.9264,4.9332,116703.4044
2005-05-20 13:20:00,14.36,14.36,14.33,14.34,34288.513348028406,4.9332,4.9332,4.9229,4.9264,34288.5133
2005-05-20 13:30:00,14.34,14.36,14.34,14.34,43228.01861376438,4.9264,4.9332,4.9264,4.9264,43228.0186
2005-05-20 13:40:00,14.34,14.36,14.34,14.36,25716.385011021302,4.9264,4.9332,4.9264,4.9332,25716.385
2005-05-20 13:50:00,14.36,14.36,14.34,14.35,22042.61572373255,4.9332,4.9332,4.9264,4.9298,22042.6157
2005-05-20 14:00:00,14.36,14.36,14.32,14.32,160911.0947832476,4.9332,4.9332,4.9195,4.9195,160911.0948
2005-05-20 14:10:00,14.33,14.36,14.31,14.31,58780.308596620125,4.9229,4.9332,4.9161,4.9161,58780.3086
2005-05-20 14:20:00,14.31,14.33,14.3,14.31,43717.85451873622,4.9161,4.9229,4.9126,4.9161,43717.8545
2005-05-20 14:30:00,14.31,14.32,14.31,14.31,32206.71075189811,4.9161,4.9195,4.9161,4.9161,32206.7108
2005-05-20 14:40:00,14.31,14.31,14.29,14.3,40656.38011266226,4.9161,4.9161,4.9092,4.9126,40656.3801
2005-05-20 14:50:00,14.3,14.34,14.28,14.34,140705.36370315944,4.9126,4.9264,4.9058,4.9264,140705.3637
2005-05-20 15:00:00,14.33,14.34,14.32,14.34,68944.40362478569,4.9229,4.9264,4.9195,4.9264,68944.4036
2005-05-20 15:10:00,14.33,14.33,14.3,14.32,94293.41170707812,4.9229,4.9229,4.9126,4.9195,94293.4117
2005-05-20 15:20:00,14.31,14.33,14.31,14.31,78251.28581925055,4.9161,4.9229,4.9161,4.9161,78251.2858
2005-05-20 15:30:00,14.31,14.33,14.3,14.3,79720.79353416605,4.9161,4.9229,4.9126,4.9126,79720.7935
2005-05-20 15:40:00,14.31,14.31,14.29,14.29,137521.4303208425,4.9161,4.9161,4.9092,4.9092,137521.4303
2005-05-20 15:50:00,14.29,14.32,14.29,14.31,189076.65931912808,4.9092,4.9195,4.9092,4.9161,189076.6593
2005-05-23 09:30:00,14.86,14.86,14.5,14.5,203036.98261082536,5.105,5.105,4.9813,4.9813,203036.9826
2005-05-23 09:40:00,14.5,14.51,14.45,14.5,265123.6835660054,4.9813,4.9848,4.9642,4.9813,265123.6836
2005-05-23 09:50:00,14.5,14.6,14.49,14.6,315209.4048493754,4.9813,5.0157,4.9779,5.0157,315209.4048
2005-05-23 10:00:00,14.6,14.62,14.5,14.55,151604.21258878274,5.0157,5.0226,4.9813,4.9985,151604.2126
2005-05-23 10:10:00,14.54,14.58,14.54,14.55,64413.42150379622,4.9951,5.0088,4.9951,4.9985,64413.4215
2005-05-23 10:20:00,14.54,14.55,14.49,14.49,127724.71222140582,4.9951,4.9985,4.9779,4.9779,127724.7122
2005-05-23 10:30:00,14.49,14.58,14.49,14.58,209649.7673279452,4.9779,5.0088,4.9779,5.0088,209649.7673
2005-05-23 10:40:00,14.57,14.58,14.51,14.54,75312.27038941954,5.0054,5.0088,4.9848,4.9951,75312.2704
2005-05-23 10:50:00,14.54,14.66,14.53,14.63,228875.8265980896,4.9951,5.0363,4.9917,5.026,228875.8266
2005-05-23 11:00:00,14.63,14.63,14.54,14.55,143766.8381092334,5.026,5.026,4.9951,4.9985,143766.8381
2005-05-23 11:10:00,14.55,14.58,14.54,14.55,76291.94219936321,4.9985,5.0088,4.9951,4.9985,76291.9422
2005-05-23 11:20:00,14.55,14.58,14.54,14.55,43472.936566250304,4.9985,5.0088,4.9951,4.9985,43472.9366
2005-05-23 11:30:00,14.54,14.55,14.53,14.54,26206.22091599314,4.9951,4.9985,4.9917,4.9951,26206.2209
2005-05-23 11:40:00,14.53,14.54,14.51,14.51,55228.99828557433,4.9917,4.9951,4.9848,4.9848,55228.9983
2005-05-23 11:50:00,14.52,14.53,14.51,14.53,53881.949546901786,4.9882,4.9917,4.9848,4.9917,53881.9495
2005-05-23 12:00:00,14.53,14.54,14.52,14.53,38697.03649277492,4.9917,4.9951,4.9882,4.9917,38697.0365
2005-05-23 12:10:00,14.53,14.53,14.49,14.52,49473.42640215527,4.9917,4.9917,4.9779,4.9882,49473.4264
2005-05-23 12:20:00,14.52,14.54,14.52,14.53,35513.103110458,4.9882,4.9951,4.9882,4.9917,35513.1031
2005-05-23 12:30:00,14.54,14.54,14.49,14.5,236713.20107763892,4.9951,4.9951,4.9779,4.9813,236713.2011
2005-05-23 12:40:00,14.5,14.52,14.5,14.5,74577.51653196178,4.9813,4.9882,4.9813,4.9813,74577.5165
2005-05-23 12:50:00,14.5,14.51,14.49,14.51,26573.59784472201,4.9813,4.9848,4.9779,4.9848,26573.5978
2005-05-23 13:00:00,14.5,14.51,14.5,14.51,51065.39309331374,4.9813,4.9848,4.9813,4.9848,51065.3931
2005-05-23 13:10:00,14.51,14.53,14.5,14.51,42983.10066127847,4.9848,4.9917,4.9813,4.9848,42983.1007
2005-05-23 13:20:00,14.51,14.53,14.5,14.51,39921.6262552045,4.9848,4.9917,4.9813,4.9848,39921.6263
2005-05-23 13:30:00,14.51,14.53,14.5,14.5,21185.40289003184,4.9848,4.9917,4.9813,4.9813,21185.4029
2005-05-23 13:40:00,14.5,14.51,14.46,14.49,56698.50600048983,4.9813,4.9848,4.9676,4.9779,56698.506
2005-05-23 13:50:00,14.49,14.5,14.49,14.5,2912564.2909625275,4.9779,4.9813,4.9779,4.9813,2912564.291
2005-05-23 14:00:00,14.5,14.53,14.49,14.53,61474.40607396522,4.9813,4.9917,4.9779,4.9917,61474.4061
2005-05-23 14:10:00,14.53,14.54,14.5,14.54,119152.58388439871,4.9917,4.9951,4.9813,4.9951,119152.5839
2005-05-23 14:20:00,14.53,14.55,14.52,14.54,64413.42150379622,4.9917,4.9985,4.9882,4.9951,64413.4215
2005-05-23 14:30:00,14.54,14.54,14.52,14.53,47024.2468772961,4.9951,4.9951,4.9882,4.9917,47024.2469
2005-05-23 14:40:00,14.53,14.54,14.49,14.52,128337.0071026206,4.9917,4.9951,4.9779,4.9882,128337.0071
2005-05-23 14:50:00,14.52,14.53,14.51,14.51,75434.7293656625,4.9882,4.9917,4.9848,4.9848,75434.7294
2005-05-23 15:00:00,14.51,14.52,14.49,14.49,196424.1978937056,4.9848,4.9882,4.9779,4.9779,196424.1979
2005-05-23 15:10:00,14.49,14.52,14.49,14.5,85721.28337007102,4.9779,4.9882,4.9779,4.9813,85721.2834
2005-05-23 15:20:00,14.49,14.5,14.48,14.49,74210.1396032329,4.9779,4.9813,4.9745,4.9779,74210.1396
2005-05-23 15:30:00,14.49,14.5,14.47,14.49,255204.50649032573,4.9779,4.9813,4.971,4.9779,255204.5065
2005-05-23 15:40:00,14.49,14.49,14.4,14.4,174381.58216997306,4.9779,4.9779,4.947,4.947,174381.5822
2005-05-23 15:50:00,14.4,14.44,14.37,14.43,205241.2441831986,4.947,4.9607,4.9367,4.9573,205241.2442
2005-05-24 09:30:00,14.46,14.46,14.41,14.45,190546.1670340436,4.9676,4.9676,4.9504,4.9642,190546.167
2005-05-24 09:40:00,14.45,14.46,14.42,14.42,156747.489590987,4.9642,4.9676,4.9539,4.9539,156747.4896
2005-05-24 09:50:00,14.43,14.45,14.42,14.44,86945.87313250061,4.9573,4.9642,4.9539,4.9607,86945.8731
2005-05-24 10:00:00,14.45,14.5,14.41,14.46,77883.90889052166,4.9642,4.9813,4.9504,4.9676,77883.9089
2005-05-24 10:10:00,14.48,14.51,14.46,14.51,158951.75116336026,4.9745,4.9848,4.9676,4.9848,158951.7512
2005-05-24 10:20:00,14.51,14.53,14.48,14.53,101518.49130541268,4.9848,4.9917,4.9745,4.9917,101518.4913
2005-05-24 10:30:00,14.52,14.59,14.52,14.55,151604.21258878274,4.9882,5.0123,4.9882,4.9985,151604.2126
2005-05-24 10:40:00,14.54,14.56,14.54,14.56,57923.095762919416,4.9951,5.002,4.9951,5.002,57923.0958
2005-05-24 10:50:00,14.55,14.63,14.55,14.63,99069.3117805535,4.9985,5.026,4.9985,5.026,99069.3118
2005-05-24 11:00:00,14.63,14.63,14.57,14.58,139603.2329169728,5.026,5.026,5.0054,5.0088,139603.2329
2005-05-24 11:10:00,14.59,14.64,14.59,14.62,103110.45799657116,5.0123,5.0294,5.0123,5.0226,103110.458
2005-05-24 11:20:00,14.61,14.63,14.6,14.61,59147.68552534901,5.0191,5.026,5.0157,5.0191,59147.6855
2005-05-24 11:30:00,14.61,14.61,14.54,14.54,92456.52706343374,5.0191,5.0191,4.9951,4.9951,92456.5271
2005-05-24 11:40:00,14.54,14.6,14.54,14.59,118785.20695566984,4.9951,5.0157,4.9951,5.0123,118785.207
2005-05-24 11:50:00,14.59,14.59,14.53,14.54,123561.10702914523,5.0123,5.0123,4.9917,4.9951,123561.107
2005-05-24 12:00:00,14.54,14.58,14.54,14.57,47269.16482978202,4.9951,5.0088,4.9951,5.0054,47269.1648
2005-05-24 12:10:00,14.57,14.58,14.57,14.58,17144.256674014203,5.0054,5.0088,5.0054,5.0088,17144.2567
2005-05-24 12:20:00,14.58,14.58,14.53,14.53,20450.649032574085,5.0088,5.0088,4.9917,4.9917,20450.649
2005-05-24 12:30:00,14.53,14.54,14.52,14.53,35023.26720548616,4.9917,4.9951,4.9882,4.9917,35023.2672
2005-05-24 12:40:00,14.52,14.58,14.5,14.58,52167.52387950036,4.9882,5.0088,4.9813,5.0088,52167.5239
2005-05-24 12:50:00,14.58,14.58,14.57,14.57,25961.302963507223,5.0088,5.0088,5.0054,5.0054,25961.303
2005-05-24 13:00:00,14.58,14.58,14.55,14.58,51187.85206955669,5.0088,5.0088,4.9985,5.0088,51187.8521
2005-05-24 13:10:00,14.58,14.63,14.58,14.62,73842.76267450403,5.0088,5.026,5.0088,5.0226,73842.7627
2005-05-24 13:20:00,14.61,14.62,14.58,14.58,37594.90570658829,5.0191,5.0226,5.0088,5.0088,37594.9057
2005-05-24 13:30:00,14.58,14.63,14.58,14.63,100293.90154298308,5.0088,5.026,5.0088,5.026,100293.9015
2005-05-24 13:40:00,14.63,14.63,14.59,14.59,63678.66764633847,5.026,5.026,5.0123,5.0123,63678.6676
2005-05-24 13:50:00,14.6,14.62,14.58,14.61,66250.3061474406,5.0157,5.0226,5.0088,5.0191,66250.3061
2005-05-24 14:00:00,14.61,14.64,14.57,14.64,83394.5628214548,5.0191,5.0294,5.0054,5.0294,83394.5628
2005-05-24 14:10:00,14.64,14.66,14.63,14.65,89272.59368111682,5.0294,5.0363,5.026,5.0329,89272.5937
2005-05-24 14:20:00,14.64,14.67,14.63,14.67,58168.01371540534,5.0294,5.0397,5.026,5.0397,58168.0137
2005-05-24 14:30:00,14.67,14.67,14.62,14.64,51187.85206955669,5.0397,5.0397,5.0226,5.0294,51187.8521
2005-05-24 14:40:00,14.63,14.65,14.61,14.64,43717.85451873622,5.026,5.0329,5.0191,5.0294,43717.8545
2005-05-24 14:50:00,14.64,14.65,14.62,14.62,45922.11609110948,5.0294,5.0329,5.0226,5.0226,45922.1161
2005-05-24 15:00:00,14.63,14.66,14.62,14.66,68209.64976732794,5.026,5.0363,5.0226,5.0363,68209.6498
2005-05-24 15:10:00,14.66,14.66,14.63,14.63,80822.92432035267,5.0363,5.0363,5.026,5.026,80822.9243
2005-05-24 15:20:00,14.64,14.64,14.6,14.63,175238.79500367376,5.0294,5.0294,5.0157,5.026,175238.795
2005-05-24 15:30:00,14.62,14.63,14.6,14.63,167401.4205241244,5.0226,5.026,5.0157,5.026,167401.4205
2005-05-24 15:40:00,14.63,14.66,14.63,14.66,179035.02326720548,5.026,5.0363,5.026,5.0363,179035.0233
2005-05-24 15:50:00,14.67,14.68,14.65,14.65,198016.16458486405,5.0397,5.0432,5.0329,5.0329,198016.1646
2005-05-25 09:30:00,14.6,14.68,14.6,14.66,125275.53269654664,5.0157,5.0432,5.0157,5.0363,125275.5327
2005-05-25 09:40:00,14.66,14.69,14.62,14.62,62331.61890766593,5.0363,5.0466,5.0226,5.0226,62331.6189
2005-05-25 09:50:00,14.63,14.63,14.57,14.6,75067.35243693362,5.026,5.026,5.0054,5.0157,75067.3524
2005-05-25 10:00:00,14.61,14.61,14.55,14.55,161645.84864070534,5.0191,5.0191,4.9985,4.9985,161645.8486
2005-05-25 10:10:00,14.55,14.56,14.54,14.55,55473.91623806024,4.9985,5.002,4.9951,4.9985,55473.9162
2005-05-25 10:20:00,14.54,14.55,14.46,14.5,114376.68381092334,4.9951,4.9985,4.9676,4.9813,114376.6838
2005-05-25 10:30:00,14.5,14.62,14.5,14.62,157359.7844722018,4.9813,5.0226,4.9813,5.0226,157359.7845
2005-05-25 10:40:00,14.59,14.66,14.59,14.62,69434.23952975753,5.0123,5.0363,5.0123,5.0226,69434.2395
2005-05-25 10:50:00,14.62,14.63,14.56,14.6,40656.38011266226,5.0226,5.026,5.002,5.0157,40656.3801
2005-05-25 11:00:00,14.59,14.63,14.58,14.6,62209.15993142297,5.0123,5.026,5.0088,5.0157,62209.1599
2005-05-25 11:10:00,14.61,14.62,14.58,14.58,40533.921136419296,5.0191,5.0226,5.0088,5.0088,40533.9211
2005-05-25 11:20:00,14.58,14.6,14.53,14.6,27430.810678422728,5.0088,5.0157,4.9917,5.0157,27430.8107
2005-05-25 11:30:00,14.6,14.63,14.58,14.58,50330.63923585598,5.0157,5.026,5.0088,5.0088,50330.6392
2005-05-25 11:40:00,14.58,14.59,14.57,14.57,36615.23389664462,5.0088,5.0123,5.0054,5.0054,36615.2339
2005-05-25 11:50:00,14.58,14.63,14.56,14.62,48861.13152094048,5.0088,5.026,5.002,5.0226,48861.1315
2005-05-25 12:00:00,14.63,14.64,14.63,14.63,65270.63433749694,5.026,5.0294,5.026,5.026,65270.6343
2005-05-25 12:10:00,14.63,14.63,14.55,14.56,54371.78545187362,5.026,5.026,4.9985,5.002,54371.7855
2005-05-25 12:20:00,14.55,14.59,14.55,14.58,25104.090129806515,4.9985,5.0123,4.9985,5.0088,25104.0901
2005-05-25 12:30:00,14.58,14.62,14.58,14.62,47881.45971099681,5.0088,5.0226,5.0088,5.0226,47881.4597
2005-05-25 12:40:00,14.63,14.67,14.62,14.67,55473.91623806024,5.026,5.0397,5.0226,5.0397,55473.9162
2005-05-25 12:50:00,14.66,14.68,14.66,14.67,87313.25006122948,5.0363,5.0432,5.0363,5.0397,87313.2501
2005-05-25 13:00:00,14.67,14.69,14.67,14.69,182586.33357825127,5.0397,5.0466,5.0397,5.0466,182586.3336
2005-05-25 13:10:00,14.69,14.7,14.69,14.7,136541.75851089883,5.0466,5.0501,5.0466,5.0501,136541.7585
2005-05-25 13:20:00,14.7,14.72,14.7,14.7,82659.80896399706,5.0501,5.0569,5.0501,5.0501,82659.809
2005-05-25 13:30:00,14.7,14.72,14.7,14.72,45922.11609110948,5.0501,5.0569,5.0501,5.0569,45922.1161
2005-05-25 13:40:00,14.71,14.72,14.7,14.7,24859.1721773206,5.0535,5.0569,5.0501,5.0501,24859.1722
2005-05-25 13:50:00,14.7,14.72,14.7,14.71,48248.83663972569,5.0501,5.0569,5.0501,5.0535,48248.8366
2005-05-25 14:00:00,14.71,14.76,14.7,14.76,91721.773205976,5.0535,5.0707,5.0501,5.0707,91721.7732
2005-05-25 14:10:00,14.76,14.78,14.76,14.76,56943.42395297575,5.0707,5.0775,5.0707,5.0707,56943.424
2005-05-25 14:20:00,14.76,14.77,14.75,14.76,95518.00146950773,5.0707,5.0741,5.0672,5.0707,95518.0015
2005-05-25 14:30:00,14.77,14.81,14.76,14.76,143032.08425177564,5.0741,5.0878,5.0707,5.0707,143032.0843
2005-05-25 14:40:00,14.77,14.82,14.76,14.79,90619.64241978936,5.0741,5.0913,5.0707,5.081,90619.6424
2005-05-25 14:50:00,14.79,14.8,14.76,14.76,70291.45236345823,5.081,5.0844,5.0707,5.0707,70291.4524
2005-05-25 15:00:00,14.77,14.77,14.72,14.76,51432.77002204261,5.0741,5.0741,5.0569,5.0707,51432.77
2005-05-25 15:10:00,14.76,14.8,14.74,14.74,3584496.6936076414,5.0707,5.0844,5.0638,5.0638,3584496.6936
2005-05-25 15:20:00,14.74,14.77,14.74,14.76,91599.31422973303,5.0638,5.0741,5.0638,5.0707,91599.3142
2005-05-25 15:30:00,14.76,14.79,14.76,14.79,161768.30761694832,5.0707,5.081,5.0707,5.081,161768.3076
2005-05-25 15:40:00,14.79,14.79,14.78,14.78,90619.64241978936,5.081,5.081,5.0775,5.0775,90619.6424
2005-05-25 15:50:00,14.78,14.79,14.76,14.77,176340.9257898604,5.0775,5.081,5.0707,5.0741,176340.9258
2005-05-26 09:30:00,14.85,14.9,14.78,14.9,203159.44158706832,5.1016,5.1188,5.0775,5.1188,203159.4416
2005-05-26 09:40:00,14.9,14.91,14.87,14.91,161645.84864070534,5.1188,5.1222,5.1085,5.1222,161645.8486
2005-05-26 09:50:00,14.92,14.92,14.89,14.9,129439.13788880724,5.1256,5.1256,5.1153,5.1188,129439.1379
2005-05-26 10:00:00,14.89,14.89,14.87,14.89,64046.04457506735,5.1153,5.1153,5.1085,5.1153,64046.0446
2005-05-26 10:10:00,14.9,14.9,14.85,14.88,101885.86823414156,5.1188,5.1188,5.1016,5.1119,101885.8682
2005-05-26 10:20:00,14.89,14.9,14.85,14.87,101763.4092578986,5.1153,5.1188,5.1016,5.1085,101763.4093
2005-05-26 10:30:00,14.88,14.89,14.86,14.87,66250.3061474406,5.1119,5.1153,5.105,5.1085,66250.3061
2005-05-26 10:40:00,14.87,14.89,14.87,14.89,50208.18025961303,5.1085,5.1153,5.1085,5.1153,50208.1803
2005-05-26 10:50:00,14.88,14.89,14.88,14.89,49106.0494734264,5.1119,5.1153,5.1119,5.1153,49106.0495
2005-05-26 11:00:00,14.88,14.9,14.88,14.89,437423.46313984814,5.1119,5.1188,5.1119,5.1153,437423.4631
2005-05-26 11:10:00,14.89,14.89,14.88,14.89,27185.89272593681,5.1153,5.1153,5.1119,5.1153,27185.8927
2005-05-26 11:20:00,14.89,14.89,14.86,14.88,54861.621356845455,5.1153,5.1153,5.105,5.1119,54861.6214
2005-05-26 11:30:00,14.88,14.88,14.86,14.88,35268.185157972075,5.1119,5.1119,5.105,5.1119,35268.1852
2005-05-26 11:40:00,14.88,14.88,14.86,14.87,42860.64168503551,5.1119,5.1119,5.105,5.1085,42860.6417
2005-05-26 11:50:00,14.87,14.89,14.87,14.88,18981.141317658585,5.1085,5.1153,5.1085,5.1119,18981.1413
2005-05-26 12:00:00,14.89,14.89,14.86,14.89,79353.41660543717,5.1153,5.1153,5.105,5.1153,79353.4166
2005-05-26 12:10:00,14.89,14.9,14.88,14.9,55351.45726181729,5.1153,5.1188,5.1119,5.1188,55351.4573
2005-05-26 12:20:00,14.89,14.9,14.89,14.89,34288.513348028406,5.1153,5.1188,5.1153,5.1153,34288.5133
2005-05-26 12:30:00,14.88,14.89,14.87,14.87,9919.177075679649,5.1119,5.1153,5.1085,5.1085,9919.1771
2005-05-26 12:40:00,14.87,14.88,14.87,14.87,12245.89762429586,5.1085,5.1119,5.1085,5.1085,12245.8976
2005-05-26 12:50:00,14.88,14.89,14.86,14.88,101640.95028165563,5.1119,5.1153,5.105,5.1119,101640.9503
2005-05-26 13:00:00,14.88,14.88,14.86,14.87,27798.1876071516,5.1119,5.1119,5.105,5.1085,27798.1876
2005-05-26 13:10:00,14.86,14.87,14.86,14.86,18491.30541268675,5.105,5.1085,5.105,5.105,18491.3054
2005-05-26 13:20:00,14.86,14.86,14.83,14.85,102375.70413911338,5.105,5.105,5.0947,5.1016,102375.7041
2005-05-26 13:30:00,14.86,14.86,14.83,14.86,60494.73426402155,5.105,5.105,5.0947,5.105,60494.7343
2005-05-26 13:40:00,14.85,14.86,14.84,14.85,61229.4881214793,5.1016,5.105,5.0981,5.1016,61229.4881
2005-05-26 13:50:00,14.86,14.86,14.8,14.81,40778.83908890522,5.105,5.105,5.0844,5.0878,40778.8391
2005-05-26 14:00:00,14.82,14.85,14.8,14.84,256306.6372765124,5.0913,5.1016,5.0844,5.0981,256306.6373
2005-05-26 14:10:00,14.84,14.85,14.83,14.83,65025.716385011016,5.0981,5.1016,5.0947,5.0947,65025.7164
2005-05-26 14:20:00,14.84,14.86,14.82,14.85,108253.7349987754,5.0981,5.105,5.0913,5.1016,108253.735
2005-05-26 14:30:00,14.85,14.85,14.8,14.8,93681.11682586333,5.1016,5.1016,5.0844,5.0844,93681.1168
2005-05-26 14:40:00,14.8,14.82,14.79,14.8,65515.55228998285,5.0844,5.0913,5.081,5.0844,65515.5523
2005-05-26 14:50:00,14.8,14.82,14.8,14.8,81802.59613029634,5.0844,5.0913,5.0844,5.0844,81802.5961
2005-05-26 15:00:00,14.81,14.85,14.8,14.8,34410.972324271366,5.0878,5.1016,5.0844,5.0844,34410.9723
2005-05-26 15:10:00,14.8,14.85,14.8,14.83,87435.70903747244,5.0844,5.1016,5.0844,5.0947,87435.709
2005-05-26 15:20:00,14.84,14.86,14.8,14.85,179769.77712466323,5.0981,5.105,5.0844,5.1016,179769.7771
2005-05-26 15:30:00,14.85,14.9,14.85,14.87,147807.98432525102,5.1016,5.1188,5.1016,5.1085,147807.9843
2005-05-26 15:40:00,14.88,14.96,14.86,14.93,183566.00538819493,5.1119,5.1394,5.105,5.1291,183566.0054
2005-05-26 15:50:00,14.93,14.95,14.91,14.94,206098.4570168993,5.1291,5.1359,5.1222,5.1325,206098.457
2005-05-27 09:30:00,14.94,14.96,14.85,14.89,90742.10139603232,5.1325,5.1394,5.1016,5.1153,90742.1014
2005-05-27 09:40:00,14.89,14.98,14.85,14.97,69434.23952975753,5.1153,5.1462,5.1016,5.1428,69434.2395
2005-05-27 09:50:00,14.97,14.97,14.89,14.91,48983.59049718344,5.1428,5.1428,5.1153,5.1222,48983.5905
2005-05-27 10:00:00,14.9,14.92,14.87,14.88,49106.0494734264,5.1188,5.1256,5.1085,5.1119,49106.0495
2005-05-27 10:10:00,14.86,14.91,14.86,14.89,68944.40362478569,5.105,5.1222,5.105,5.1153,68944.4036
2005-05-27 10:20:00,14.89,14.94,14.86,14.94,67719.81386235611,5.1153,5.1325,5.105,5.1325,67719.8139
2005-05-27 10:30:00,14.93,14.94,14.89,14.9,41146.21601763409,5.1291,5.1325,5.1153,5.1188,41146.216
2005-05-27 10:40:00,14.9,14.91,14.89,14.9,41391.133970120005,5.1188,5.1222,5.1153,5.1188,41391.134
2005-05-27 10:50:00,14.9,14.94,14.89,14.89,46289.49301983835,5.1188,5.1325,5.1153,5.1153,46289.493
2005-05-27 11:00:00,14.89,14.94,14.88,14.91,46534.410972324265,5.1153,5.1325,5.1119,5.1222,46534.411
2005-05-27 11:10:00,14.91,14.92,14.89,14.92,24491.79524859172,5.1222,5.1256,5.1153,5.1256,24491.7952
2005-05-27 11:20:00,14.93,14.94,14.9,14.9,24981.63115356356,5.1291,5.1325,5.1188,5.1188,24981.6312
2005-05-27 11:30:00,14.91,14.92,14.9,14.91,26328.679892236098,5.1222,5.1256,5.1188,5.1222,26328.6799
2005-05-27 11:40:00,14.91,14.94,14.9,14.94,45922.11609110948,5.1222,5.1325,5.1188,5.1325,45922.1161
2005-05-27 11:50:00,14.94,14.97,14.94,14.96,26451.13886847905,5.1325,5.1428,5.1325,5.1394,26451.1389
2005-05-27 12:00:00,14.96,14.97,14.94,14.94,35145.726181729115,5.1394,5.1428,5.1325,5.1325,35145.7262
2005-05-27 12:10:00,14.94,14.96,14.94,14.95,32206.71075189811,5.1325,5.1394,5.1325,5.1359,32206.7108
2005-05-27 12:20:00,14.96,14.98,14.95,14.96,49840.80333088415,5.1394,5.1462,5.1359,5.1394,49840.8033
2005-05-27 12:30:00,14.95,14.97,14.93,14.94,62698.9958363948,5.1359,5.1428,5.1291,5.1325,62698.9958
2005-05-27 12:40:00,14.94,14.95,14.94,14.95,20083.27210384521,5.1325,5.1359,5.1325,5.1359,20083.2721
2005-05-27 12:50:00,14.96,14.98,14.96,14.98,26818.51579720793,5.1394,5.1462,5.1394,5.1462,26818.5158
2005-05-27 13:00:00,14.99,15.02,14.99,15.02,40656.38011266226,5.1497,5.16,5.1497,5.16,40656.3801
2005-05-27 13:10:00,14.94,15.02,14.94,15.01,30002.449179524858,5.1325,5.16,5.1325,5.1565,30002.4492
2005-05-27 13:20:00,15.01,15.03,14.98,15.0,59759.9804065638,5.1565,5.1634,5.1462,5.1531,59759.9804
2005-05-27 13:30:00,15.01,15.01,14.99,15.0,18736.223365172667,5.1565,5.1565,5.1497,5.1531,18736.2234
2005-05-27 13:40:00,14.99,15.0,14.98,14.98,21307.8618662748,5.1497,5.1531,5.1462,5.1462,21307.8619
2005-05-27 13:50:00,14.98,15.03,14.98,15.03,109110.94783247611,5.1462,5.1634,5.1462,5.1634,109110.9478
2005-05-27 14:00:00,15.03,15.03,15.02,15.03,25104.090129806515,5.1634,5.1634,5.16,5.1634,25104.0901
2005-05-27 14:10:00,15.03,15.06,15.03,15.05,29390.154298310063,5.1634,5.1737,5.1634,5.1703,29390.1543
2005-05-27 14:20:00,15.06,15.06,15.03,15.03,34900.8082292432,5.1737,5.1737,5.1634,5.1634,34900.8082
2005-05-27 14:30:00,15.03,15.04,15.01,15.02,83394.5628214548,5.1634,5.1669,5.1565,5.16,83394.5628
2005-05-27 14:40:00,15.02,15.03,15.0,15.03,180259.61302963505,5.16,5.1634,5.1531,5.1634,180259.613
2005-05-27 14:50:00,15.02,15.03,15.02,15.03,38697.03649277492,5.16,5.1634,5.16,5.1634,38697.0365
2005-05-27 15:00:00,15.03,15.03,15.01,15.01,44819.98530492285,5.1634,5.1634,5.1565,5.1565,44819.9853
2005-05-27 15:10:00,15.02,15.04,15.01,15.04,95395.54249326474,5.16,5.1669,5.1565,5.1669,95395.5425
2005-05-27 15:20:00,15.04,15.05,15.03,15.05,81925.05510653931,5.1669,5.1703,5.1634,5.1703,81925.0551
2005-05-27 15:30:00,15.05,15.07,15.03,15.03,52289.98285574332,5.1703,5.1772,5.1634,5.1634,52289.9829
2005-05-27 15:40:00,15.03,15.07,15.03,15.06,87558.1680137154,5.1634,5.1772,5.1634,5.1737,87558.168
2005-05-27 15:50:00,15.06,15.06,15.0,15.0,141072.7406318883,5.1737,5.1737,5.1531,5.1531,141072.7406
2005-05-31 09:30:00,15.01,15.02,14.92,14.92,85598.82439382806,5.1565,5.16,5.1256,5.1256,85598.8244
2005-05-31 09:40:00,14.93,14.93,14.76,14.76,138746.0200832721,5.1291,5.1291,5.0707,5.0707,138746.0201
2005-05-31 09:50:00,14.74,14.88,14.73,14.79,76169.48322312025,5.0638,5.1119,5.0604,5.081,76169.4832
2005-05-31 10:00:00,14.81,14.9,14.8,14.85,84129.31667891255,5.0878,5.1188,5.0844,5.1016,84129.3167
2005-05-31 10:10:00,14.86,14.87,14.84,14.84,45922.11609110948,5.105,5.1085,5.0981,5.0981,45922.1161
2005-05-31 10:20:00,14.83,14.92,14.82,14.89,66372.76512368357,5.0947,5.1256,5.0913,5.1153,66372.7651
2005-05-31 10:30:00,14.88,14.9,14.84,14.89,47391.62380602498,5.1119,5.1188,5.0981,5.1153,47391.6238
2005-05-31 10:40:00,14.88,14.9,14.85,14.89,55841.29316678912,5.1119,5.1188,5.1016,5.1153,55841.2932
2005-05-31 10:50:00,14.89,14.91,14.85,14.85,68699.48567229978,5.1153,5.1222,5.1016,5.1016,68699.4857
2005-05-31 11:00:00,14.86,14.9,14.86,14.87,50330.63923585598,5.105,5.1188,5.105,5.1085,50330.6392
2005-05-31 11:10:00,14.88,14.94,14.87,14.93,42738.18270879255,5.1119,5.1325,5.1085,5.1291,42738.1827
2005-05-31 11:20:00,14.93,14.93,14.89,14.9,32206.71075189811,5.1291,5.1291,5.1153,5.1188,32206.7108
2005-05-31 11:30:00,14.91,14.98,14.9,14.98,42493.26475630664,5.1222,5.1462,5.1188,5.1462,42493.2648
2005-05-31 11:40:00,14.97,14.98,14.94,14.97,44085.2314474651,5.1428,5.1462,5.1325,5.1428,44085.2314
2005-05-31 11:50:00,14.97,14.99,14.96,14.98,46167.03404359539,5.1428,5.1497,5.1394,5.1462,46167.034
2005-05-31 12:00:00,14.98,14.99,14.96,14.97,29879.990203281897,5.1462,5.1497,5.1394,5.1428,29879.9902
2005-05-31 12:10:00,14.98,14.98,14.96,14.96,20573.10800881705,5.1462,5.1462,5.1394,5.1394,20573.108
2005-05-31 12:20:00,14.97,15.03,14.97,15.03,29757.53122703894,5.1428,5.1634,5.1428,5.1634,29757.5312
2005-05-31 12:30:00,15.01,15.01,14.97,14.99,39309.33137398971,5.1565,5.1565,5.1428,5.1497,39309.3314
2005-05-31 12:40:00,15.0,15.0,14.97,14.98,23389.664462405093,5.1531,5.1531,5.1428,5.1462,23389.6645
2005-05-31 12:50:00,14.98,15.0,14.96,15.0,28655.400440852314,5.1462,5.1531,5.1394,5.1531,28655.4004
2005-05-31 13:00:00,15.01,15.03,14.99,14.99,42125.88782757776,5.1565,5.1634,5.1497,5.1497,42125.8878
2005-05-31 13:10:00,15.0,15.03,14.97,15.01,34655.89027675729,5.1531,5.1634,5.1428,5.1565,34655.8903
2005-05-31 13:20:00,15.02,15.05,15.0,15.05,53759.490570658825,5.16,5.1703,5.1531,5.1703,53759.4906
2005-05-31 13:30:00,15.06,15.07,15.04,15.06,22287.533676218467,5.1737,5.1772,5.1669,5.1737,22287.5337
2005-05-31 13:40:00,15.07,15.11,15.05,15.1,120622.09159931424,5.1772,5.1909,5.1703,5.1875,120622.0916
2005-05-31 13:50:00,15.11,15.13,15.1,15.13,80822.92432035267,5.1909,5.1978,5.1875,5.1978,80822.9243
2005-05-31 14:00:00,15.13,15.13,15.12,15.13,78373.7447954935,5.1978,5.1978,5.1943,5.1978,78373.7448
2005-05-31 14:10:00,15.12,15.12,15.09,15.09,33431.3005143277,5.1943,5.1943,5.184,5.184,33431.3005
2005-05-31 14:20:00,15.09,15.1,15.06,15.08,63066.37276512368,5.184,5.1875,5.1737,5.1806,63066.3728
2005-05-31 14:30:00,15.07,15.12,15.07,15.08,47759.000734753856,5.1772,5.1943,5.1772,5.1806,47759.0007
2005-05-31 14:40:00,15.09,15.12,15.08,15.1,57433.25985794758,5.184,5.1943,5.1806,5.1875,57433.2599
2005-05-31 14:50:00,15.1,15.1,15.07,15.09,46411.95199608131,5.1875,5.1875,5.1772,5.184,46411.952
2005-05-31 15:00:00,15.09,15.12,15.08,15.12,55963.75214303208,5.184,5.1943,5.1806,5.1943,55963.7521
2005-05-31 15:10:00,15.12,15.17,15.1,15.17,56576.04702424687,5.1943,5.2115,5.1875,5.2115,56576.047
2005-05-31 15:20:00,15.17,15.17,15.1,15.1,74944.89346069067,5.2115,5.2115,5.1875,5.1875,74944.8935
2005-05-31 15:30:00,15.1,15.1,15.07,15.08,103967.67083027185,5.1875,5.1875,5.1772,5.1806,103967.6708
2005-05-31 15:40:00,15.07,15.07,14.97,15.04,111070.29145236344,5.1772,5.1772,5.1428,5.1669,111070.2915
2005-05-31 15:50:00,15.03,15.07,15.03,15.03,143766.8381092334,5.1634,5.1772,5.1634,5.1634,143766.8381
2005-06-01 09:30:00,15.04,15.17,15.04,15.09,120744.55057555718,5.1669,5.2115,5.1669,5.184,120744.5506
2005-06-01 09:40:00,15.1,15.14,15.07,15.1,77394.07298554984,5.1875,5.2012,5.1772,5.1875,77394.073
2005-06-01 09:50:00,15.1,15.1,15.01,15.08,190423.70805780063,5.1875,5.1875,5.1565,5.1806,190423.7081
2005-06-01 10:00:00,15.08,15.15,15.08,15.13,113397.01200097968,5.1806,5.2046,5.1806,5.1978,113397.012
2005-06-01 10:10:00,15.14,15.16,15.12,15.14,68209.64976732794,5.2012,5.2081,5.1943,5.2012,68209.6498
2005-06-01 10:20:00,15.14,15.18,15.12,15.16,126745.04041146216,5.2012,5.215,5.1943,5.2081,126745.0404
2005-06-01 10:30:00,15.16,15.18,15.11,15.15,140460.4457506735,5.2081,5.215,5.1909,5.2046,140460.4458
2005-06-01 10:40:00,15.15,15.22,15.14,15.21,182218.9566495224,5.2046,5.2287,5.2012,5.2253,182218.9566
2005-06-01 10:50:00,15.21,15.31,15.21,15.31,188341.9054616704,5.2253,5.2596,5.2253,5.2596,188341.9055
2005-06-01 11:00:00,15.33,15.34,15.19,15.33,127112.41734019102,5.2665,5.2699,5.2184,5.2665,127112.4173
2005-06-01 11:10:00,15.33,15.34,15.32,15.34,95885.3783982366,5.2665,5.2699,5.263,5.2699,95885.3784
2005-06-01 11:20:00,15.34,15.39,15.34,15.39,111315.20940484936,5.2699,5.2871,5.2699,5.2871,111315.2094
2005-06-01 11:30:00,15.39,15.42,15.38,15.4,61474.40607396522,5.2871,5.2974,5.2837,5.2905,61474.4061
2005-06-01 11:40:00,15.39,15.39,15.31,15.31,71271.1241734019,5.2871,5.2871,5.2596,5.2596,71271.1242
2005-06-01 11:50:00,15.3,15.32,15.25,15.25,110580.4555473916,5.2562,5.263,5.239,5.239,110580.4555
2005-06-01 12:00:00,15.25,15.27,15.21,15.21,78373.7447954935,5.239,5.2459,5.2253,5.2253,78373.7448
2005-06-01 12:10:00,15.21,15.26,15.21,15.26,46534.410972324265,5.2253,5.2424,5.2253,5.2424,46534.411
2005-06-01 12:20:00,15.26,15.36,15.25,15.33,55473.91623806024,5.2424,5.2768,5.239,5.2665,55473.9162
2005-06-01 12:30:00,15.32,15.32,15.27,15.3,48371.29561596864,5.263,5.263,5.2459,5.2562,48371.2956
2005-06-01 12:40:00,15.3,15.31,15.23,15.25,78373.7447954935,5.2562,5.2596,5.2321,5.239,78373.7448
2005-06-01 12:50:00,15.25,15.32,15.25,15.32,43595.39554249327,5.239,5.263,5.239,5.263,43595.3955
2005-06-01 13:00:00,15.31,15.34,15.31,15.32,51922.60592701445,5.2596,5.2699,5.2596,5.263,51922.6059
2005-06-01 13:10:00,15.32,15.34,15.31,15.33,42003.4288513348,5.263,5.2699,5.2596,5.2665,42003.4289
2005-06-01 13:20:00,15.33,15.35,15.33,15.35,54126.8674993877,5.2665,5.2734,5.2665,5.2734,54126.8675
2005-06-01 13:30:00,15.36,15.38,15.36,15.37,218589.2725936811,5.2768,5.2837,5.2768,5.2802,218589.2726
2005-06-01 13:40:00,15.37,15.38,15.33,15.34,58902.767572863086,5.2802,5.2837,5.2665,5.2699,58902.7676
2005-06-01 13:50:00,15.33,15.35,15.33,15.34,73352.9267695322,5.2665,5.2734,5.2665,5.2699,73352.9268
2005-06-01 14:00:00,15.34,15.35,15.29,15.29,67842.27283859906,5.2699,5.2734,5.2527,5.2527,67842.2728
2005-06-01 14:10:00,15.29,15.34,15.29,15.32,95028.16556453588,5.2527,5.2699,5.2527,5.263,95028.1656
2005-06-01 14:20:00,15.32,15.34,15.31,15.33,128704.38403134947,5.263,5.2699,5.2596,5.2665,128704.384
2005-06-01 14:30:00,15.32,15.34,15.31,15.32,85721.28337007102,5.263,5.2699,5.2596,5.263,85721.2834
2005-06-01 14:40:00,15.32,15.36,15.29,15.29,380235.12123438646,5.263,5.2768,5.2527,5.2527,380235.1212
2005-06-01 14:50:00,15.29,15.32,15.27,15.31,124785.6967915748,5.2527,5.263,5.2459,5.2596,124785.6968
2005-06-01 15:00:00,15.31,15.31,15.26,15.28,165197.15895175116,5.2596,5.2596,5.2424,5.2493,165197.159
2005-06-01 15:10:00,15.28,15.31,15.23,15.23,131153.56355620865,5.2493,5.2596,5.2321,5.2321,131153.5636
2005-06-01 15:20:00,15.23,15.25,15.19,15.21,145236.3458241489,5.2321,5.239,5.2184,5.2253,145236.3458
2005-06-01 15:30:00,15.21,15.27,15.21,15.26,102008.32721038452,5.2253,5.2459,5.2253,5.2424,102008.3272
2005-06-01 15:40:00,15.27,15.27,15.24,15.27,155767.81778104333,5.2459,5.2459,5.2356,5.2459,155767.8178
2005-06-01 15:50:00,15.27,15.27,15.27,15.27,0.0,5.2459,5.2459,5.2459,5.2459,0.0
2005-06-02 09:30:00,15.27,15.29,15.1,15.15,160911.0947832476,5.2459,5.2527,5.1875,5.2046,160911.0948
2005-06-02 09:40:00,15.17,15.18,15.12,15.16,61719.32402645113,5.2115,5.215,5.1943,5.2081,61719.324
2005-06-02 09:50:00,15.16,15.16,15.13,15.16,69066.86260102865,5.2081,5.2081,5.1978,5.2081,69066.8626
2005-06-02 10:00:00,15.17,15.25,15.16,15.18,77883.90889052166,5.2115,5.239,5.2081,5.215,77883.9089
2005-06-02 10:10:00,15.18,15.26,15.18,15.23,60372.27528777859,5.215,5.2424,5.215,5.2321,60372.2753
2005-06-02 10:20:00,15.23,15.29,15.23,15.24,43595.39554249327,5.2321,5.2527,5.2321,5.2356,43595.3955
2005-06-02 10:30:00,15.23,15.24,15.09,15.15,145113.88684790593,5.2321,5.2356,5.184,5.2046,145113.8868
2005-06-02 10:40:00,15.15,15.25,15.15,15.25,39064.41342150379,5.2046,5.239,5.2046,5.239,39064.4134
2005-06-02 10:50:00,15.26,15.35,15.26,15.34,64046.04457506735,5.2424,5.2734,5.2424,5.2699,64046.0446
2005-06-02 11:00:00,15.35,15.39,15.34,15.38,99314.22973303942,5.2734,5.2871,5.2699,5.2837,99314.2297
2005-06-02 11:10:00,15.38,15.4,15.37,15.37,62821.45481263776,5.2837,5.2905,5.2802,5.2802,62821.4548
2005-06-02 11:20:00,15.37,15.38,15.33,15.34,31227.038941954444,5.2802,5.2837,5.2665,5.2699,31227.0389
2005-06-02 11:30:00,15.34,15.34,15.28,15.29,30614.74406073965,5.2699,5.2699,5.2493,5.2527,30614.7441
2005-06-02 11:40:00,15.29,15.29,15.25,15.25,67107.51898114131,5.2527,5.2527,5.239,5.239,67107.519
2005-06-02 11:50:00,15.25,15.25,15.2,15.2,42370.80578006368,5.239,5.239,5.2218,5.2218,42370.8058
2005-06-02 12:00:00,15.2,15.21,15.17,15.18,41391.133970120005,5.2218,5.2253,5.2115,5.215,41391.134
2005-06-02 12:10:00,15.18,15.21,15.17,15.21,67719.81386235611,5.215,5.2253,5.2115,5.2253,67719.8139
2005-06-02 12:20:00,15.21,15.25,15.21,15.25,49473.42640215527,5.2253,5.239,5.2253,5.239,49473.4264
2005-06-02 12:30:00,15.25,15.3,15.22,15.22,38941.95444526083,5.239,5.2562,5.2287,5.2287,38941.9544
2005-06-02 12:40:00,15.22,15.25,15.21,15.21,25349.008082292432,5.2287,5.239,5.2253,5.2253,25349.0081
2005-06-02 12:50:00,15.21,15.27,15.21,15.24,20940.48493754592,5.2253,5.2459,5.2253,5.2356,20940.4849
2005-06-02 13:00:00,15.24,15.3,15.24,15.24,45677.19813862356,5.2356,5.2562,5.2356,5.2356,45677.1981
2005-06-02 13:10:00,15.25,15.27,15.24,15.27,33921.13641929953,5.239,5.2459,5.2356,5.2459,33921.1364
2005-06-02 13:20:00,15.28,15.28,15.22,15.22,14939.995101640949,5.2493,5.2493,5.2287,5.2287,14939.9951
2005-06-02 13:30:00,15.22,15.29,15.21,15.25,38941.95444526083,5.2287,5.2527,5.2253,5.239,38941.9544
2005-06-02 13:40:00,15.24,15.25,15.21,15.22,14572.618172912073,5.2356,5.239,5.2253,5.2287,14572.6182
2005-06-02 13:50:00,15.21,15.26,15.21,15.25,21797.697771246632,5.2253,5.2424,5.2253,5.239,21797.6978
2005-06-02 14:00:00,15.26,15.26,15.21,15.22,36370.31594415871,5.2424,5.2424,5.2253,5.2287,36370.3159
2005-06-02 14:10:00,15.21,15.25,15.21,15.24,66617.68307616947,5.2253,5.239,5.2253,5.2356,66617.6831
2005-06-02 14:20:00,15.25,15.25,15.19,15.25,31104.579965711484,5.239,5.239,5.2184,5.239,31104.58
2005-06-02 14:30:00,15.24,15.26,15.21,15.25,29879.990203281897,5.2356,5.2424,5.2253,5.239,29879.9902
2005-06-02 14:40:00,15.25,15.25,15.21,15.21,31104.579965711484,5.239,5.239,5.2253,5.2253,31104.58
2005-06-02 14:50:00,15.21,15.24,15.17,15.17,48616.213568454565,5.2253,5.2356,5.2115,5.2115,48616.2136
2005-06-02 15:00:00,15.17,15.21,15.16,15.16,32206.71075189811,5.2115,5.2253,5.2081,5.2081,32206.7108
2005-06-02 15:10:00,15.17,15.23,15.16,15.2,32819.0056331129,5.2115,5.2321,5.2081,5.2218,32819.0056
2005-06-02 15:20:00,15.21,15.22,15.19,15.22,31594.41587068332,5.2253,5.2287,5.2184,5.2287,31594.4159
2005-06-02 15:30:00,15.22,15.22,15.2,15.21,29635.07225079598,5.2287,5.2287,5.2218,5.2253,29635.0723
2005-06-02 15:40:00,15.21,15.25,15.2,15.22,75924.56527063434,5.2253,5.239,5.2218,5.2287,75924.5653
2005-06-02 15:50:00,15.22,15.25,15.21,15.22,110335.5375949057,5.2287,5.239,5.2253,5.2287,110335.5376
2005-06-03 09:30:00,15.25,15.4,15.23,15.38,106294.39137888806,5.239,5.2905,5.2321,5.2837,106294.3914
2005-06-03 09:40:00,15.39,15.4,15.28,15.36,65270.63433749694,5.2871,5.2905,5.2493,5.2768,65270.6343
2005-06-03 09:50:00,15.35,15.38,15.3,15.38,38329.65956404605,5.2734,5.2837,5.2562,5.2837,38329.6596
2005-06-03 10:00:00,15.37,15.43,15.37,15.41,91966.69115846192,5.2802,5.3008,5.2802,5.294,91966.6912
2005-06-03 10:10:00,15.41,15.42,15.35,15.36,81190.30124908155,5.294,5.2974,5.2734,5.2768,81190.3012
2005-06-03 10:20:00,15.36,15.39,15.34,15.34,31104.579965711484,5.2768,5.2871,5.2699,5.2699,31104.58
2005-06-03 10:30:00,15.34,15.37,15.34,15.35,47636.541758510895,5.2699,5.2802,5.2699,5.2734,47636.5418
2005-06-03 10:40:00,15.36,15.39,15.36,15.38,46411.95199608131,5.2768,5.2871,5.2768,5.2837,46411.952
2005-06-03 10:50:00,15.38,15.43,15.38,15.43,97109.96816066618,5.2837,5.3008,5.2837,5.3008,97109.9682
2005-06-03 11:00:00,15.42,15.43,15.42,15.42,27063.43374969385,5.2974,5.3008,5.2974,5.2974,27063.4337
2005-06-03 11:10:00,15.41,15.43,15.36,15.37,43472.936566250304,5.294,5.3008,5.2768,5.2802,43472.9366
2005-06-03 11:20:00,15.37,15.38,15.35,15.36,11266.22581435219,5.2802,5.2837,5.2734,5.2768,11266.2258
2005-06-03 11:30:00,15.35,15.36,15.29,15.3,43105.55963752143,5.2734,5.2768,5.2527,5.2562,43105.5596
2005-06-03 11:40:00,15.29,15.32,15.26,15.27,29635.07225079598,5.2527,5.263,5.2424,5.2459,29635.0723
2005-06-03 11:50:00,15.27,15.27,15.19,15.22,50575.5571883419,5.2459,5.2459,5.2184,5.2287,50575.5572
2005-06-03 12:00:00,15.22,15.3,15.19,15.29,78373.7447954935,5.2287,5.2562,5.2184,5.2527,78373.7448
2005-06-03 12:10:00,15.3,15.3,15.19,15.19,78128.82684300758,5.2562,5.2562,5.2184,5.2184,78128.8268
2005-06-03 12:20:00,15.19,15.25,15.19,15.25,40166.54420769042,5.2184,5.239,5.2184,5.239,40166.5442
2005-06-03 12:30:00,15.24,15.27,15.23,15.26,24614.25422483468,5.2356,5.2459,5.2321,5.2424,24614.2542
2005-06-03 12:40:00,15.26,15.29,15.24,15.27,33798.67744305657,5.2424,5.2527,5.2356,5.2459,33798.6774
2005-06-03 12:50:00,15.27,15.28,15.26,15.26,18491.30541268675,5.2459,5.2493,5.2424,5.2424,18491.3054
2005-06-03 13:00:00,15.28,15.29,15.26,15.28,19593.436198873376,5.2493,5.2527,5.2424,5.2493,19593.4362
2005-06-03 13:10:00,15.27,15.35,15.27,15.35,65270.63433749694,5.2459,5.2734,5.2459,5.2734,65270.6343
2005-06-03 13:20:00,15.35,15.35,15.31,15.31,30614.74406073965,5.2734,5.2734,5.2596,5.2596,30614.7441
2005-06-03 13:30:00,15.32,15.35,15.32,15.33,33921.13641929953,5.263,5.2734,5.263,5.2665,33921.1364
2005-06-03 13:40:00,15.33,15.37,15.31,15.36,31594.41587068332,5.2665,5.2802,5.2596,5.2768,31594.4159
2005-06-03 13:50:00,15.36,15.38,15.36,15.38,58290.47269164829,5.2768,5.2837,5.2768,5.2837,58290.4727
2005-06-03 14:00:00,15.38,15.39,15.36,15.38,32941.46460935586,5.2837,5.2871,5.2768,5.2837,32941.4646
2005-06-03 14:10:00,15.38,15.42,15.38,15.41,42003.4288513348,5.2837,5.2974,5.2837,5.294,42003.4289
2005-06-03 14:20:00,15.41,15.43,15.41,15.42,60004.89835904972,5.294,5.3008,5.294,5.2974,60004.8984
2005-06-03 14:30:00,15.41,15.41,15.34,15.35,37472.446730345335,5.294,5.294,5.2699,5.2734,37472.4467
2005-06-03 14:40:00,15.35,15.36,15.31,15.31,34043.59539554249,5.2734,5.2768,5.2596,5.2596,34043.5954
2005-06-03 14:50:00,15.32,15.34,15.32,15.33,44942.44428116581,5.263,5.2699,5.263,5.2665,44942.4443
2005-06-03 15:00:00,15.34,15.38,15.32,15.36,31716.87484692628,5.2699,5.2837,5.263,5.2768,31716.8748
2005-06-03 15:10:00,15.38,15.38,15.35,15.36,29512.613274553023,5.2837,5.2837,5.2734,5.2768,29512.6133
2005-06-03 15:20:00,15.36,15.36,15.32,15.34,39431.790350232666,5.2768,5.2768,5.263,5.2699,39431.7904
2005-06-03 15:30:00,15.34,15.39,15.34,15.39,37472.446730345335,5.2699,5.2871,5.2699,5.2871,37472.4467
2005-06-03 15:40:00,15.39,15.41,15.38,15.39,115723.73254959588,5.2871,5.294,5.2837,5.2871,115723.7325
2005-06-03 15:50:00,15.4,15.4,15.36,15.38,115233.89664462404,5.2905,5.2905,5.2768,5.2837,115233.8966
2005-06-06 09:30:00,15.33,15.4,15.25,15.4,59270.14450159196,5.2665,5.2905,5.239,5.2905,59270.1445
2005-06-06 09:40:00,15.4,15.45,15.4,15.43,57188.34190546167,5.2905,5.3077,5.2905,5.3008,57188.3419
2005-06-06 09:50:00,15.43,15.45,15.35,15.43,57310.80088170463,5.3008,5.3077,5.2734,5.3008,57310.8009
2005-06-06 10:00:00,15.43,15.46,15.42,15.43,58902.767572863086,5.3008,5.3111,5.2974,5.3008,58902.7676
2005-06-06 10:10:00,15.43,15.47,15.41,15.47,63433.74969385256,5.3008,5.3146,5.294,5.3146,63433.7497
2005-06-06 10:20:00,15.47,15.5,15.44,15.5,88170.4628949302,5.3146,5.3249,5.3043,5.3249,88170.4629
2005-06-06 10:30:00,15.49,15.49,15.4,15.4,67229.97795738427,5.3214,5.3214,5.2905,5.2905,67229.978
2005-06-06 10:40:00,15.4,15.41,15.37,15.38,102253.24516287044,5.2905,5.294,5.2802,5.2837,102253.2452
2005-06-06 10:50:00,15.38,15.43,15.38,15.4,64290.96252755327,5.2837,5.3008,5.2837,5.2905,64290.9625
2005-06-06 11:00:00,15.4,15.44,15.38,15.38,50085.72128337007,5.2905,5.3043,5.2837,5.2837,50085.7213
2005-06-06 11:10:00,15.38,15.4,15.38,15.38,37717.36468283125,5.2837,5.2905,5.2837,5.2837,37717.3647
2005-06-06 11:20:00,15.38,15.42,15.37,15.38,45432.28018613764,5.2837,5.2974,5.2802,5.2837,45432.2802
2005-06-06 11:30:00,15.38,15.39,15.36,15.38,47636.541758510895,5.2837,5.2871,5.2768,5.2837,47636.5418
2005-06-06 11:40:00,15.38,15.38,15.33,15.34,128581.92505510652,5.2837,5.2837,5.2665,5.2699,128581.9251
2005-06-06 11:50:00,15.34,15.35,15.33,15.34,56331.12907176096,5.2699,5.2734,5.2665,5.2699,56331.1291
2005-06-06 12:00:00,15.35,15.42,15.34,15.42,47269.16482978202,5.2734,5.2974,5.2699,5.2974,47269.1648
2005-06-06 12:10:00,15.4,15.42,15.36,15.39,29757.53122703894,5.2905,5.2974,5.2768,5.2871,29757.5312
2005-06-06 12:20:00,15.38,15.39,15.36,15.36,31471.95689444036,5.2837,5.2871,5.2768,5.2768,31471.9569
2005-06-06 12:30:00,15.36,15.37,15.34,15.36,26940.974773450893,5.2768,5.2802,5.2699,5.2768,26940.9748
2005-06-06 12:40:00,15.36,15.38,15.34,15.35,23757.041391133967,5.2768,5.2837,5.2699,5.2734,23757.0414
2005-06-06 12:50:00,15.35,15.41,15.35,15.38,30247.36713201077,5.2734,5.294,5.2734,5.2837,30247.3671
2005-06-06 13:00:00,15.38,15.41,15.38,15.39,25838.843987264263,5.2837,5.294,5.2837,5.2871,25838.844
2005-06-06 13:10:00,15.39,15.4,15.36,15.39,16531.96179279941,5.2871,5.2905,5.2768,5.2871,16531.9618
2005-06-06 13:20:00,15.4,15.41,15.39,15.41,45432.28018613764,5.2905,5.294,5.2871,5.294,45432.2802
2005-06-06 13:30:00,15.41,15.42,15.39,15.41,41023.75704139113,5.294,5.2974,5.2871,5.294,41023.757
2005-06-06 13:40:00,15.41,15.42,15.38,15.42,32574.087680626988,5.294,5.2974,5.2837,5.2974,32574.0877
2005-06-06 13:50:00,15.41,15.41,15.36,15.38,149277.49204016654,5.294,5.294,5.2768,5.2837,149277.492
2005-06-06 14:00:00,15.39,15.42,15.39,15.41,46534.410972324265,5.2871,5.2974,5.2871,5.294,46534.411
2005-06-06 14:10:00,15.4,15.42,15.4,15.41,17266.715650257163,5.2905,5.2974,5.2905,5.294,17266.7157
2005-06-06 14:20:00,15.41,15.41,15.37,15.39,36125.397991672784,5.294,5.294,5.2802,5.2871,36125.398
2005-06-06 14:30:00,15.38,15.41,15.38,15.4,21920.15674748959,5.2837,5.294,5.2837,5.2905,21920.1567
2005-06-06 14:40:00,15.39,15.41,15.38,15.39,19103.60029390154,5.2871,5.294,5.2837,5.2871,19103.6003
2005-06-06 14:50:00,15.39,15.42,15.38,15.41,22042.61572373255,5.2871,5.2974,5.2837,5.294,22042.6157
2005-06-06 15:00:00,15.4,15.41,15.38,15.38,30737.20303698261,5.2905,5.294,5.2837,5.2837,30737.203
2005-06-06 15:10:00,15.38,15.39,15.38,15.39,29757.53122703894,5.2837,5.2871,5.2837,5.2871,29757.5312
2005-06-06 15:20:00,15.38,15.4,15.38,15.39,55106.53930933137,5.2837,5.2905,5.2837,5.2871,55106.5393
2005-06-06 15:30:00,15.39,15.42,15.39,15.4,74455.05755571883,5.2871,5.2974,5.2871,5.2905,74455.0576
2005-06-06 15:40:00,15.4,15.41,15.37,15.38,126010.2865540044,5.2905,5.294,5.2802,5.2837,126010.2866
2005-06-06 15:50:00,15.38,15.4,15.38,15.4,101028.65540044084,5.2837,5.2905,5.2837,5.2905,101028.6554
2005-06-07 09:30:00,15.34,15.79,15.27,15.36,119030.12490815576,5.2699,5.4245,5.2459,5.2768,119030.1249
2005-06-07 09:40:00,15.37,15.47,15.32,15.47,543717.8545187361,5.2802,5.3146,5.263,5.3146,543717.8545
2005-06-07 09:50:00,15.46,15.47,15.38,15.43,77761.44991427871,5.3111,5.3146,5.2837,5.3008,77761.4499
2005-06-07 10:00:00,15.43,15.43,15.42,15.43,43962.77247122214,5.3008,5.3008,5.2974,5.3008,43962.7725
2005-06-07 10:10:00,15.43,15.46,15.4,15.4,77516.53196179279,5.3008,5.3111,5.2905,5.2905,77516.532
2005-06-07 10:20:00,15.39,15.42,15.35,15.42,239529.75753122705,5.2871,5.2974,5.2734,5.2974,239529.7575
2005-06-07 10:30:00,15.4,15.43,15.4,15.41,31961.7927994122,5.2905,5.3008,5.2905,5.294,31961.7928
2005-06-07 10:40:00,15.43,15.43,15.36,15.37,45064.90325740876,5.3008,5.3008,5.2768,5.2802,45064.9033
2005-06-07 10:50:00,15.37,15.38,15.36,15.38,102498.16311535636,5.2802,5.2837,5.2768,5.2837,102498.1631
2005-06-07 11:00:00,15.38,15.39,15.37,15.39,48983.59049718344,5.2837,5.2871,5.2802,5.2871,48983.5905
2005-06-07 11:10:00,15.39,15.4,15.36,15.37,64413.42150379622,5.2871,5.2905,5.2768,5.2802,64413.4215
2005-06-07 11:20:00,15.37,15.38,15.34,15.34,50208.18025961303,5.2802,5.2837,5.2699,5.2699,50208.1803
2005-06-07 11:30:00,15.34,15.36,15.34,15.34,43228.01861376438,5.2699,5.2768,5.2699,5.2699,43228.0186
2005-06-07 11:40:00,15.34,15.35,15.32,15.35,35635.56208670095,5.2699,5.2734,5.263,5.2734,35635.5621
2005-06-07 11:50:00,15.34,15.36,15.31,15.36,34655.89027675729,5.2699,5.2768,5.2596,5.2768,34655.8903
2005-06-07 12:00:00,15.35,15.38,15.34,15.36,23022.28753367621,5.2734,5.2837,5.2699,5.2768,23022.2875
2005-06-07 12:10:00,15.36,15.37,15.34,15.34,37472.446730345335,5.2768,5.2802,5.2699,5.2699,37472.4467
2005-06-07 12:20:00,15.34,15.34,15.29,15.29,64535.88048003918,5.2699,5.2699,5.2527,5.2527,64535.8805
2005-06-07 12:30:00,15.27,15.28,15.23,15.28,122336.51726671564,5.2459,5.2493,5.2321,5.2493,122336.5173
2005-06-07 12:40:00,15.28,15.29,15.27,15.28,56086.21111927504,5.2493,5.2527,5.2459,5.2493,56086.2111
2005-06-07 12:50:00,15.27,15.29,15.24,15.29,104702.4246877296,5.2459,5.2527,5.2356,5.2527,104702.4247
2005-06-07 13:00:00,15.29,15.29,15.27,15.28,25471.46705853539,5.2527,5.2527,5.2459,5.2493,25471.4671
2005-06-07 13:10:00,15.28,15.31,15.27,15.31,39921.6262552045,5.2493,5.2596,5.2459,5.2596,39921.6263
2005-06-07 13:20:00,15.3,15.34,15.3,15.32,32206.71075189811,5.2562,5.2699,5.2562,5.263,32206.7108
2005-06-07 13:30:00,15.33,15.33,15.3,15.31,46779.32892481019,5.2665,5.2665,5.2562,5.2596,46779.3289
2005-06-07 13:40:00,15.32,15.34,15.31,15.33,34778.34925300024,5.263,5.2699,5.2596,5.2665,34778.3493
2005-06-07 13:50:00,15.32,15.34,15.32,15.33,20450.649032574085,5.263,5.2699,5.263,5.2665,20450.649
2005-06-07 14:00:00,15.34,15.37,15.31,15.35,30737.20303698261,5.2699,5.2802,5.2596,5.2734,30737.203
2005-06-07 14:10:00,15.36,15.36,15.27,15.3,48983.59049718344,5.2768,5.2768,5.2459,5.2562,48983.5905
2005-06-07 14:20:00,15.3,15.31,15.27,15.29,32941.46460935586,5.2562,5.2596,5.2459,5.2527,32941.4646
2005-06-07 14:30:00,15.29,15.34,15.27,15.34,29267.695322067106,5.2527,5.2699,5.2459,5.2699,29267.6953
2005-06-07 14:40:00,15.33,15.33,15.29,15.3,34778.34925300024,5.2665,5.2665,5.2527,5.2562,34778.3493
2005-06-07 14:50:00,15.3,15.33,15.3,15.32,21797.697771246632,5.2562,5.2665,5.2562,5.263,21797.6978
2005-06-07 15:00:00,15.33,15.34,15.27,15.27,19348.51824638746,5.2665,5.2699,5.2459,5.2459,19348.5182
2005-06-07 15:10:00,15.27,15.28,15.27,15.27,29145.236345824145,5.2459,5.2493,5.2459,5.2459,29145.2363
2005-06-07 15:20:00,15.28,15.28,15.25,15.27,93436.1988733774,5.2493,5.2493,5.239,5.2459,93436.1989
2005-06-07 15:30:00,15.27,15.27,15.24,15.25,152216.50746999754,5.2459,5.2459,5.2356,5.239,152216.5075
2005-06-07 15:40:00,15.25,15.25,15.19,15.21,80822.92432035267,5.239,5.239,5.2184,5.2253,80822.9243
2005-06-07 15:50:00,15.22,15.25,15.19,15.24,100661.27847171196,5.2287,5.239,5.2184,5.2356,100661.2785
2005-06-08 09:30:00,15.22,15.22,15.15,15.18,94538.32965956404,5.2428,5.2428,5.2186,5.229,94538.3297
2005-06-08 09:40:00,15.19,15.25,15.1,15.2,73475.38574577516,5.2324,5.2531,5.2014,5.2359,73475.3857
2005-06-08 09:50:00,15.2,15.33,15.15,15.23,69556.69850600048,5.2359,5.2806,5.2186,5.2462,69556.6985
2005-06-08 10:00:00,15.24,15.29,15.19,15.26,64290.96252755327,5.2496,5.2669,5.2324,5.2565,64290.9625
2005-06-08 10:10:00,15.26,15.31,15.24,15.25,47514.082782267935,5.2565,5.2738,5.2496,5.2531,47514.0828
2005-06-08 10:20:00,15.25,15.31,15.25,15.28,73720.30369826108,5.2531,5.2738,5.2531,5.2634,73720.3037
2005-06-08 10:30:00,15.28,15.38,15.27,15.36,118540.28900318392,5.2634,5.2979,5.26,5.291,118540.289
2005-06-08 10:40:00,15.35,15.39,15.35,15.38,65148.175361253976,5.2875,5.3013,5.2875,5.2979,65148.1754
2005-06-08 10:50:00,15.38,15.43,15.38,15.38,172299.77957384274,5.2979,5.3151,5.2979,5.2979,172299.7796
2005-06-08 11:00:00,15.38,15.38,15.3,15.33,141562.57653686014,5.2979,5.2979,5.2703,5.2806,141562.5765
2005-06-08 11:10:00,15.33,15.36,15.29,15.32,151971.58951751163,5.2806,5.291,5.2669,5.2772,151971.5895
2005-06-08 11:20:00,15.33,15.34,15.3,15.34,40166.54420769042,5.2806,5.2841,5.2703,5.2841,40166.5442
2005-06-08 11:30:00,15.34,15.34,15.31,15.34,296840.5584129316,5.2841,5.2841,5.2738,5.2841,296840.5584
2005-06-08 11:40:00,15.34,15.35,15.32,15.35,44085.2314474651,5.2841,5.2875,5.2772,5.2875,44085.2314
2005-06-08 11:50:00,15.34,15.39,15.34,15.38,81067.84227283859,5.2841,5.3013,5.2841,5.2979,81067.8423
2005-06-08 12:00:00,15.36,15.37,15.34,15.34,40289.00318393338,5.291,5.2944,5.2841,5.2841,40289.0032
2005-06-08 12:10:00,15.34,15.35,15.3,15.32,53147.19568944403,5.2841,5.2875,5.2703,5.2772,53147.1957
2005-06-08 12:20:00,15.34,15.34,15.31,15.32,25104.090129806515,5.2841,5.2841,5.2738,5.2772,25104.0901
2005-06-08 12:30:00,15.32,15.35,15.32,15.34,675116.3360274307,5.2772,5.2875,5.2772,5.2841,675116.336
2005-06-08 12:40:00,15.34,15.34,15.29,15.31,57555.71883419054,5.2841,5.2841,5.2669,5.2738,57555.7188
2005-06-08 12:50:00,15.31,15.36,15.28,15.36,58168.01371540534,5.2738,5.291,5.2634,5.291,58168.0137
2005-06-08 13:00:00,15.36,15.47,15.34,15.47,480406.5638011266,5.291,5.3289,5.2841,5.3289,480406.5638
2005-06-08 13:10:00,15.47,15.51,15.43,15.45,189076.65931912808,5.3289,5.3427,5.3151,5.322,189076.6593
2005-06-08 13:20:00,15.44,15.45,15.42,15.43,89639.9706098457,5.3185,5.322,5.3116,5.3151,89639.9706
2005-06-08 13:30:00,15.43,15.47,15.43,15.47,37472.446730345335,5.3151,5.3289,5.3151,5.3289,37472.4467
2005-06-08 13:40:00,15.46,15.47,15.38,15.39,46534.410972324265,5.3254,5.3289,5.2979,5.3013,46534.411
2005-06-08 13:50:00,15.38,15.38,15.31,15.34,29512.613274553023,5.2979,5.2979,5.2738,5.2841,29512.6133
2005-06-08 14:00:00,15.34,15.34,15.27,15.29,31471.95689444036,5.2841,5.2841,5.26,5.2669,31471.9569
2005-06-08 14:10:00,15.28,15.29,15.25,15.26,30492.28508449669,5.2634,5.2669,5.2531,5.2565,30492.2851
2005-06-08 14:20:00,15.25,15.26,15.23,15.24,25349.008082292432,5.2531,5.2565,5.2462,5.2496,25349.0081
2005-06-08 14:30:00,15.23,15.23,15.17,15.21,66127.84717119765,5.2462,5.2462,5.2255,5.2393,66127.8472
2005-06-08 14:40:00,15.21,15.21,15.19,15.19,33186.38256184178,5.2393,5.2393,5.2324,5.2324,33186.3826
2005-06-08 14:50:00,15.18,15.18,15.15,15.16,32819.0056331129,5.229,5.229,5.2186,5.2221,32819.0056
2005-06-08 15:00:00,15.16,15.2,15.1,15.19,40166.54420769042,5.2221,5.2359,5.2014,5.2324,40166.5442
2005-06-08 15:10:00,15.19,15.19,15.13,15.13,21307.8618662748,5.2324,5.2324,5.2118,5.2118,21307.8619
2005-06-08 15:20:00,15.14,15.17,15.13,15.14,43228.01861376438,5.2152,5.2255,5.2118,5.2152,43228.0186
2005-06-08 15:30:00,15.15,15.17,15.14,15.16,47636.541758510895,5.2186,5.2255,5.2152,5.2221,47636.5418
2005-06-08 15:40:00,15.16,15.19,15.16,15.19,40044.08523144746,5.2221,5.2324,5.2221,5.2324,40044.0852
2005-06-08 15:50:00,15.2,15.2,15.16,15.16,51677.687974528526,5.2359,5.2359,5.2221,5.2221,51677.688
2005-06-09 09:30:00,15.11,15.14,15.03,15.12,138133.7252020573,5.2049,5.2152,5.1773,5.2083,138133.7252
2005-06-09 09:40:00,15.13,15.23,15.13,15.19,96252.75532696546,5.2118,5.2462,5.2118,5.2324,96252.7553
2005-06-09 09:50:00,15.19,15.19,15.1,15.1,79720.79353416605,5.2324,5.2324,5.2014,5.2014,79720.7935
2005-06-09 10:00:00,15.1,15.14,15.07,15.12,116458.48640705364,5.2014,5.2152,5.1911,5.2083,116458.4864
2005-06-09 10:10:00,15.12,15.16,15.08,15.12,122826.35317168749,5.2083,5.2221,5.1945,5.2083,122826.3532
2005-06-09 10:20:00,15.14,15.21,15.11,15.19,125153.07372030368,5.2152,5.2393,5.2049,5.2324,125153.0737
2005-06-09 10:30:00,15.16,15.24,15.15,15.22,104090.1298065148,5.2221,5.2496,5.2186,5.2428,104090.1298
2005-06-09 10:40:00,15.21,15.22,15.16,15.19,47759.000734753856,5.2393,5.2428,5.2221,5.2324,47759.0007
2005-06-09 10:50:00,15.18,15.22,15.18,15.21,30737.20303698261,5.229,5.2428,5.229,5.2393,30737.203
2005-06-09 11:00:00,15.21,15.29,15.21,15.29,76291.94219936321,5.2393,5.2669,5.2393,5.2669,76291.9422
2005-06-09 11:10:00,15.29,15.29,15.21,15.24,47024.2468772961,5.2669,5.2669,5.2393,5.2496,47024.2469
2005-06-09 11:20:00,15.24,15.24,15.18,15.18,31716.87484692628,5.2496,5.2496,5.229,5.229,31716.8748
2005-06-09 11:30:00,15.19,15.22,15.18,15.21,70536.37031594415,5.2324,5.2428,5.229,5.2393,70536.3703
2005-06-09 11:40:00,15.21,15.29,15.21,15.25,43840.31349497918,5.2393,5.2669,5.2393,5.2531,43840.3135
2005-06-09 11:50:00,15.25,15.29,15.25,15.29,51922.60592701445,5.2531,5.2669,5.2531,5.2669,51922.6059
2005-06-09 12:00:00,15.29,15.31,15.27,15.28,61229.4881214793,5.2669,5.2738,5.26,5.2634,61229.4881
2005-06-09 12:10:00,15.28,15.29,15.23,15.24,40533.921136419296,5.2634,5.2669,5.2462,5.2496,40533.9211
2005-06-09 12:20:00,15.25,15.34,15.25,15.33,63556.20867009551,5.2531,5.2841,5.2531,5.2806,63556.2087
2005-06-09 12:30:00,15.33,15.33,15.25,15.26,85966.20132255694,5.2806,5.2806,5.2531,5.2565,85966.2013
2005-06-09 12:40:00,15.27,15.27,15.24,15.25,32819.0056331129,5.26,5.26,5.2496,5.2531,32819.0056
2005-06-09 12:50:00,15.26,15.27,15.25,15.25,95885.3783982366,5.2565,5.26,5.2531,5.2531,95885.3784
2005-06-09 13:00:00,15.26,15.27,15.25,15.27,41023.75704139113,5.2565,5.26,5.2531,5.26,41023.757
2005-06-09 13:10:00,15.27,15.27,15.23,15.25,50453.09821209894,5.26,5.26,5.2462,5.2531,50453.0982
2005-06-09 13:20:00,15.25,15.25,15.18,15.24,90007.34753857457,5.2531,5.2531,5.229,5.2496,90007.3475
2005-06-09 13:30:00,15.24,15.25,15.19,15.21,72618.17291207446,5.2496,5.2531,5.2324,5.2393,72618.1729
2005-06-09 13:40:00,15.21,15.24,15.2,15.24,44942.44428116581,5.2393,5.2496,5.2359,5.2496,44942.4443
2005-06-09 13:50:00,15.24,15.29,15.22,15.29,65025.716385011016,5.2496,5.2669,5.2428,5.2669,65025.7164
2005-06-09 14:00:00,15.29,15.33,15.29,15.32,64780.7984325251,5.2669,5.2806,5.2669,5.2772,64780.7984
2005-06-09 14:10:00,15.32,15.36,15.31,15.34,53392.11364192995,5.2772,5.291,5.2738,5.2841,53392.1136
2005-06-09 14:20:00,15.33,15.34,15.29,15.29,39309.33137398971,5.2806,5.2841,5.2669,5.2669,39309.3314
2005-06-09 14:30:00,15.3,15.34,15.29,15.33,46167.03404359539,5.2703,5.2841,5.2669,5.2806,46167.034
2005-06-09 14:40:00,15.33,15.34,15.31,15.34,69801.6164584864,5.2806,5.2841,5.2738,5.2841,69801.6165
2005-06-09 14:50:00,15.34,15.41,15.33,15.38,117070.78128826842,5.2841,5.3082,5.2806,5.2979,117070.7813
2005-06-09 15:00:00,15.38,15.47,15.35,15.44,286064.1685035513,5.2979,5.3289,5.2875,5.3185,286064.1685
2005-06-09 15:10:00,15.45,15.5,15.44,15.49,145358.80480039187,5.322,5.3392,5.3185,5.3358,145358.8048
2005-06-09 15:20:00,15.49,15.52,15.48,15.48,149644.8689688954,5.3358,5.3461,5.3323,5.3323,149644.869
2005-06-09 15:30:00,15.49,15.49,15.44,15.44,127847.17119764876,5.3358,5.3358,5.3185,5.3185,127847.1712
2005-06-09 15:40:00,15.45,15.46,15.43,15.43,94660.788635807,5.322,5.3254,5.3151,5.3151,94660.7886
2005-06-09 15:50:00,15.43,15.48,15.43,15.47,209159.93142297328,5.3151,5.3323,5.3151,5.3289,209159.9314
2005-06-10 09:30:00,15.41,15.47,15.36,15.44,59759.9804065638,5.3082,5.3289,5.291,5.3185,59759.9804
2005-06-10 09:40:00,15.45,15.47,15.37,15.4,35023.26720548616,5.322,5.3289,5.2944,5.3048,35023.2672
2005-06-10 09:50:00,15.4,15.46,15.39,15.45,31471.95689444036,5.3048,5.3254,5.3013,5.322,31471.9569
2005-06-10 10:00:00,15.46,15.46,15.38,15.39,113764.38892970854,5.3254,5.3254,5.2979,5.3013,113764.3889
2005-06-10 10:10:00,15.38,15.38,15.34,15.36,51187.85206955669,5.2979,5.2979,5.2841,5.291,51187.8521
2005-06-10 10:20:00,15.36,15.39,15.35,15.37,72128.33700710261,5.291,5.3013,5.2875,5.2944,72128.337
2005-06-10 10:30:00,15.36,15.38,15.35,15.38,24491.79524859172,5.291,5.2979,5.2875,5.2979,24491.7952
2005-06-10 10:40:00,15.38,15.43,15.38,15.43,52534.90080822924,5.2979,5.3151,5.2979,5.3151,52534.9008
2005-06-10 10:50:00,15.42,15.43,15.38,15.39,65393.09331373989,5.3116,5.3151,5.2979,5.3013,65393.0933
2005-06-10 11:00:00,15.38,15.43,15.38,15.41,20818.025961302963,5.2979,5.3151,5.2979,5.3082,20818.026
2005-06-10 11:10:00,15.41,15.43,15.39,15.41,33798.67744305657,5.3082,5.3151,5.3013,5.3082,33798.6774
2005-06-10 11:20:00,15.42,15.45,15.38,15.45,69679.15748224345,5.3116,5.322,5.2979,5.322,69679.1575
2005-06-10 11:30:00,15.45,15.46,15.39,15.42,60862.11119275042,5.322,5.3254,5.3013,5.3116,60862.1112
2005-06-10 11:40:00,15.42,15.43,15.4,15.42,10776.389909380356,5.3116,5.3151,5.3048,5.3116,10776.3899
2005-06-10 11:50:00,15.42,15.46,15.42,15.43,23512.12343864805,5.3116,5.3254,5.3116,5.3151,23512.1234
2005-06-10 12:00:00,15.43,15.43,15.37,15.39,35390.64413421504,5.3151,5.3151,5.2944,5.3013,35390.6441
2005-06-10 12:10:00,15.38,15.45,15.36,15.36,75924.56527063434,5.2979,5.322,5.291,5.291,75924.5653
2005-06-10 12:20:00,15.36,15.38,15.35,15.38,34655.89027675729,5.291,5.2979,5.2875,5.2979,34655.8903
2005-06-10 12:30:00,15.37,15.38,15.36,15.37,20818.025961302963,5.2944,5.2979,5.291,5.2944,20818.026
2005-06-10 12:40:00,15.37,15.38,15.35,15.38,16287.043840313494,5.2944,5.2979,5.2875,5.2979,16287.0438
2005-06-10 12:50:00,15.38,15.38,15.35,15.37,14695.077149155031,5.2979,5.2979,5.2875,5.2944,14695.0771
2005-06-10 13:00:00,15.38,15.38,15.36,15.37,10409.01298065148,5.2979,5.2979,5.291,5.2944,10409.013
2005-06-10 13:10:00,15.38,15.38,15.35,15.35,32941.46460935586,5.2979,5.2979,5.2875,5.2875,32941.4646
2005-06-10 13:20:00,15.36,15.36,15.34,15.34,33676.21846681362,5.291,5.291,5.2841,5.2841,33676.2185
2005-06-10 13:30:00,15.34,15.42,15.34,15.4,31716.87484692628,5.2841,5.3116,5.2841,5.3048,31716.8748
2005-06-10 13:40:00,15.41,15.42,15.39,15.4,22409.992652461424,5.3082,5.3116,5.3013,5.3048,22409.9927
2005-06-10 13:50:00,15.4,15.44,15.4,15.43,36982.6108253735,5.3048,5.3185,5.3048,5.3151,36982.6108
2005-06-10 14:00:00,15.43,15.43,15.4,15.41,17389.17462650012,5.3151,5.3151,5.3048,5.3082,17389.1746
2005-06-10 14:10:00,15.4,15.43,15.4,15.43,33431.3005143277,5.3048,5.3151,5.3048,5.3151,33431.3005
2005-06-10 14:20:00,15.43,15.44,15.43,15.43,55718.83419054616,5.3151,5.3185,5.3151,5.3151,55718.8342
2005-06-10 14:30:00,15.43,15.43,15.35,15.35,123806.02498163114,5.3151,5.3151,5.2875,5.2875,123806.025
2005-06-10 14:40:00,15.35,15.36,15.28,15.28,29390.154298310063,5.2875,5.291,5.2634,5.2634,29390.1543
2005-06-10 14:50:00,15.28,15.29,15.28,15.29,25226.54910604947,5.2634,5.2669,5.2634,5.2669,25226.5491
2005-06-10 15:00:00,15.3,15.36,15.29,15.34,30369.82610825373,5.2703,5.291,5.2669,5.2841,30369.8261
2005-06-10 15:10:00,15.35,15.38,15.34,15.37,30002.449179524858,5.2875,5.2979,5.2841,5.2944,30002.4492
2005-06-10 15:20:00,15.37,15.4,15.36,15.38,61107.02914523634,5.2944,5.3048,5.291,5.2979,61107.0291
2005-06-10 15:30:00,15.38,15.39,15.34,15.38,43472.936566250304,5.2979,5.3013,5.2841,5.2979,43472.9366
2005-06-10 15:40:00,15.38,15.38,15.34,15.34,76781.77810433504,5.2979,5.2979,5.2841,5.2841,76781.7781
2005-06-10 15:50:00,15.34,15.35,15.31,15.33,117560.61719324024,5.2841,5.2875,5.2738,5.2806,117560.6172
2005-06-13 09:30:00,15.34,15.37,15.25,15.31,56453.58804800391,5.2841,5.2944,5.2531,5.2738,56453.588
2005-06-13 09:40:00,15.32,15.34,15.29,15.29,32329.16972814107,5.2772,5.2841,5.2669,5.2669,32329.1697
2005-06-13 09:50:00,15.3,15.43,15.3,15.43,53514.57261817291,5.2703,5.3151,5.2703,5.3151,53514.5726
2005-06-13 10:00:00,15.42,15.43,15.38,15.39,87558.1680137154,5.3116,5.3151,5.2979,5.3013,87558.168
2005-06-13 10:10:00,15.4,15.46,15.4,15.42,56576.04702424687,5.3048,5.3254,5.3048,5.3116,56576.047
2005-06-13 10:20:00,15.41,15.45,15.41,15.43,71516.04212588782,5.3082,5.322,5.3082,5.3151,71516.0421
2005-06-13 10:30:00,15.43,15.47,15.43,15.47,71271.1241734019,5.3151,5.3289,5.3151,5.3289,71271.1242
2005-06-13 10:40:00,15.47,15.47,15.43,15.46,62698.9958363948,5.3289,5.3289,5.3151,5.3254,62698.9958
2005-06-13 10:50:00,15.47,15.5,15.45,15.5,61351.94709772226,5.3289,5.3392,5.322,5.3392,61351.9471
2005-06-13 11:00:00,15.5,15.52,15.48,15.51,96620.13225569432,5.3392,5.3461,5.3323,5.3427,96620.1323
2005-06-13 11:10:00,15.52,15.52,15.46,15.49,67597.35488611314,5.3461,5.3461,5.3254,5.3358,67597.3549
2005-06-13 11:20:00,15.5,15.52,15.48,15.51,150379.62282635315,5.3392,5.3461,5.3323,5.3427,150379.6228
2005-06-13 11:30:00,15.5,15.51,15.46,15.47,60494.73426402155,5.3392,5.3427,5.3254,5.3289,60494.7343
2005-06-13 11:40:00,15.47,15.47,15.44,15.47,111560.12735733528,5.3289,5.3289,5.3185,5.3289,111560.1274
2005-06-13 11:50:00,15.47,15.5,15.47,15.47,96375.2143032084,5.3289,5.3392,5.3289,5.3289,96375.2143
2005-06-13 12:00:00,15.48,15.5,15.47,15.49,23022.28753367621,5.3323,5.3392,5.3289,5.3358,23022.2875
2005-06-13 12:10:00,15.5,15.5,15.46,15.46,14939.995101640949,5.3392,5.3392,5.3254,5.3254,14939.9951
2005-06-13 12:20:00,15.47,15.48,15.45,15.48,46779.32892481019,5.3289,5.3323,5.322,5.3323,46779.3289
2005-06-13 12:30:00,15.47,15.49,15.47,15.48,14817.53612539799,5.3289,5.3358,5.3289,5.3323,14817.5361
2005-06-13 12:40:00,15.48,15.5,15.47,15.49,26206.22091599314,5.3323,5.3392,5.3289,5.3358,26206.2209
2005-06-13 12:50:00,15.49,15.5,15.47,15.49,34778.34925300024,5.3358,5.3392,5.3289,5.3358,34778.3493
2005-06-13 13:00:00,15.49,15.5,15.47,15.48,49840.80333088415,5.3358,5.3392,5.3289,5.3323,49840.8033
2005-06-13 13:10:00,15.48,15.48,15.47,15.47,26696.05682096497,5.3323,5.3323,5.3289,5.3289,26696.0568
2005-06-13 13:20:00,15.47,15.49,15.47,15.48,22532.45162870438,5.3289,5.3358,5.3289,5.3323,22532.4516
2005-06-13 13:30:00,15.47,15.48,15.46,15.47,44697.52632867989,5.3289,5.3323,5.3254,5.3289,44697.5263
2005-06-13 13:40:00,15.47,15.49,15.47,15.49,20573.10800881705,5.3289,5.3358,5.3289,5.3358,20573.108
2005-06-13 13:50:00,15.49,15.5,15.46,15.46,35513.103110458,5.3358,5.3392,5.3254,5.3254,35513.1031
2005-06-13 14:00:00,15.46,15.51,15.44,15.5,32696.546656869945,5.3254,5.3427,5.3185,5.3392,32696.5467
2005-06-13 14:10:00,15.5,15.51,15.48,15.5,22532.45162870438,5.3392,5.3427,5.3323,5.3392,22532.4516
2005-06-13 14:20:00,15.49,15.51,15.49,15.51,23757.041391133967,5.3358,5.3427,5.3358,5.3427,23757.0414
2005-06-13 14:30:00,15.5,15.51,15.49,15.5,42983.10066127847,5.3392,5.3427,5.3358,5.3392,42983.1007
2005-06-13 14:40:00,15.51,15.52,15.5,15.51,15797.20793534166,5.3427,5.3461,5.3392,5.3427,15797.2079
2005-06-13 14:50:00,15.52,15.52,15.51,15.51,54126.8674993877,5.3461,5.3461,5.3427,5.3427,54126.8675
2005-06-13 15:00:00,15.51,15.52,15.47,15.5,63066.37276512368,5.3427,5.3461,5.3289,5.3392,63066.3728
2005-06-13 15:10:00,15.5,15.51,15.45,15.47,56698.50600048983,5.3392,5.3427,5.322,5.3289,56698.506
2005-06-13 15:20:00,15.47,15.49,15.45,15.47,55473.91623806024,5.3289,5.3358,5.322,5.3289,55473.9162
2005-06-13 15:30:00,15.47,15.48,15.46,15.48,108988.48885623316,5.3289,5.3323,5.3254,5.3323,108988.4889
2005-06-13 15:40:00,15.47,15.49,15.47,15.47,127234.876316434,5.3289,5.3358,5.3289,5.3289,127234.8763
2005-06-13 15:50:00,15.47,15.48,15.47,15.47,112539.79916727896,5.3289,5.3323,5.3289,5.3289,112539.7992
2005-06-14 09:30:00,15.45,15.46,15.41,15.45,133725.2020573108,5.322,5.3254,5.3082,5.322,133725.2021
2005-06-14 09:40:00,15.46,15.46,15.43,15.43,51922.60592701445,5.3254,5.3254,5.3151,5.3151,51922.6059
2005-06-14 09:50:00,15.43,15.46,15.42,15.45,43472.936566250304,5.3151,5.3254,5.3116,5.322,43472.9366
2005-06-14 10:00:00,15.45,15.51,15.43,15.5,86700.95518001469,5.322,5.3427,5.3151,5.3392,86700.9552
2005-06-14 10:10:00,15.5,15.51,15.47,15.49,75802.10629439137,5.3392,5.3427,5.3289,5.3358,75802.1063
2005-06-14 10:20:00,15.49,15.49,15.46,15.47,44942.44428116581,5.3358,5.3358,5.3254,5.3289,44942.4443
2005-06-14 10:30:00,15.47,15.48,15.47,15.47,145726.18172912073,5.3289,5.3323,5.3289,5.3289,145726.1817
2005-06-14 10:40:00,15.47,15.51,15.47,15.5,59392.60347783492,5.3289,5.3427,5.3289,5.3392,59392.6035
2005-06-14 10:50:00,15.5,15.52,15.49,15.52,30369.82610825373,5.3392,5.3461,5.3358,5.3461,30369.8261
2005-06-14 11:00:00,15.51,15.55,15.5,15.5,292921.8711731569,5.3427,5.3564,5.3392,5.3392,292921.8712
2005-06-14 11:10:00,15.5,15.52,15.48,15.51,56208.670095518,5.3392,5.3461,5.3323,5.3427,56208.6701
2005-06-14 11:20:00,15.52,15.52,15.47,15.48,53269.65466568699,5.3461,5.3461,5.3289,5.3323,53269.6547
2005-06-14 11:30:00,15.48,15.5,15.47,15.48,20573.10800881705,5.3323,5.3392,5.3289,5.3323,20573.108
2005-06-14 11:40:00,15.47,15.49,15.46,15.46,16164.584864070535,5.3289,5.3358,5.3254,5.3254,16164.5849
2005-06-14 11:50:00,15.45,15.47,15.45,15.47,21185.40289003184,5.322,5.3289,5.322,5.3289,21185.4029
2005-06-14 12:00:00,15.47,15.47,15.44,15.47,12858.192505510651,5.3289,5.3289,5.3185,5.3289,12858.1925
2005-06-14 12:10:00,15.47,15.47,15.46,15.47,26696.05682096497,5.3289,5.3289,5.3254,5.3289,26696.0568
2005-06-14 12:20:00,15.47,15.48,15.46,15.48,28410.4824883664,5.3289,5.3323,5.3254,5.3323,28410.4825
2005-06-14 12:30:00,15.48,15.49,15.47,15.48,14327.700220426155,5.3323,5.3358,5.3289,5.3323,14327.7002
2005-06-14 12:40:00,15.48,15.49,15.47,15.47,13592.946362968403,5.3323,5.3358,5.3289,5.3289,13592.9464
2005-06-14 12:50:00,15.48,15.49,15.47,15.48,14450.159196669114,5.3323,5.3358,5.3289,5.3323,14450.1592
2005-06-14 13:00:00,15.48,15.48,15.46,15.47,43105.55963752143,5.3323,5.3323,5.3254,5.3289,43105.5596
2005-06-14 13:10:00,15.47,15.48,15.47,15.47,19348.51824638746,5.3289,5.3323,5.3289,5.3289,19348.5182
2005-06-14 13:20:00,15.47,15.48,15.46,15.47,17389.17462650012,5.3289,5.3323,5.3254,5.3289,17389.1746
2005-06-14 13:30:00,15.45,15.47,15.45,15.47,27798.1876071516,5.322,5.3289,5.322,5.3289,27798.1876
2005-06-14 13:40:00,15.46,15.49,15.46,15.49,46411.95199608131,5.3254,5.3358,5.3254,5.3358,46411.952
2005-06-14 13:50:00,15.49,15.51,15.47,15.51,18858.682341415624,5.3358,5.3427,5.3289,5.3427,18858.6823
2005-06-14 14:00:00,15.51,15.51,15.46,15.47,28165.56453588048,5.3427,5.3427,5.3254,5.3289,28165.5645
2005-06-14 14:10:00,15.47,15.51,15.47,15.51,17879.010531471955,5.3289,5.3427,5.3289,5.3427,17879.0105
2005-06-14 14:20:00,15.51,15.51,15.46,15.48,22409.992652461424,5.3427,5.3427,5.3254,5.3323,22409.9927
2005-06-14 14:30:00,15.48,15.52,15.48,15.51,56331.12907176096,5.3323,5.3461,5.3323,5.3427,56331.1291
2005-06-14 14:40:00,15.51,15.52,15.49,15.5,39431.790350232666,5.3427,5.3461,5.3358,5.3392,39431.7904
2005-06-14 14:50:00,15.5,15.51,15.47,15.49,35390.64413421504,5.3392,5.3427,5.3289,5.3358,35390.6441
2005-06-14 15:00:00,15.48,15.52,15.47,15.5,50820.47514082782,5.3323,5.3461,5.3289,5.3392,50820.4751
2005-06-14 15:10:00,15.5,15.51,15.47,15.49,45554.7391623806,5.3392,5.3427,5.3289,5.3358,45554.7392
2005-06-14 15:20:00,15.48,15.51,15.46,15.48,35268.185157972075,5.3323,5.3427,5.3254,5.3323,35268.1852
2005-06-14 15:30:00,15.48,15.49,15.46,15.47,40044.08523144746,5.3323,5.3358,5.3254,5.3289,40044.0852
2005-06-14 15:40:00,15.48,15.49,15.46,15.47,47391.62380602498,5.3323,5.3358,5.3254,5.3289,47391.6238
2005-06-14 15:50:00,15.47,15.5,15.47,15.47,54004.408523144746,5.3289,5.3392,5.3289,5.3289,54004.4085
2005-06-15 09:30:00,15.52,15.56,15.47,15.51,95762.91942199362,5.3461,5.3599,5.3289,5.3427,95762.9194
2005-06-15 09:40:00,15.52,15.56,15.44,15.52,52657.3597844722,5.3461,5.3599,5.3185,5.3461,52657.3598
2005-06-15 09:50:00,15.52,15.52,15.34,15.39,142664.70732304678,5.3461,5.3461,5.2841,5.3013,142664.7073
2005-06-15 10:00:00,15.39,15.42,15.39,15.39,39554.24932647563,5.3013,5.3116,5.3013,5.3013,39554.2493
2005-06-15 10:10:00,15.39,15.4,15.34,15.35,188709.2823903992,5.3013,5.3048,5.2841,5.2875,188709.2824
2005-06-15 10:20:00,15.37,15.44,15.28,15.36,59392.60347783492,5.2944,5.3185,5.2634,5.291,59392.6035
2005-06-15 10:30:00,15.36,15.47,15.33,15.35,88292.92187117315,5.291,5.3289,5.2806,5.2875,88292.9219
2005-06-15 10:40:00,15.37,15.43,15.37,15.43,154420.76904237078,5.2944,5.3151,5.2944,5.3151,154420.769
2005-06-15 10:50:00,15.43,15.46,15.35,15.42,137521.4303208425,5.3151,5.3254,5.2875,5.3116,137521.4303
2005-06-15 11:00:00,15.43,15.47,15.41,15.46,101396.03232916971,5.3151,5.3289,5.3082,5.3254,101396.0323
2005-06-15 11:10:00,15.46,15.5,15.45,15.46,102743.08106784229,5.3254,5.3392,5.322,5.3254,102743.0811
2005-06-15 11:20:00,15.45,15.5,15.45,15.47,26083.76193975018,5.322,5.3392,5.322,5.3289,26083.7619
2005-06-15 11:30:00,15.48,15.5,15.38,15.44,41758.51089884888,5.3323,5.3392,5.2979,5.3185,41758.5109
2005-06-15 11:40:00,15.46,15.46,15.39,15.39,50085.72128337007,5.3254,5.3254,5.3013,5.3013,50085.7213
2005-06-15 11:50:00,15.4,15.43,15.38,15.42,169238.3051677688,5.3048,5.3151,5.2979,5.3116,169238.3052
2005-06-15 12:00:00,15.42,15.45,15.39,15.44,30247.36713201077,5.3116,5.322,5.3013,5.3185,30247.3671
2005-06-15 12:10:00,15.43,15.46,15.39,15.43,37962.28263531717,5.3151,5.3254,5.3013,5.3151,37962.2826
2005-06-15 12:20:00,15.43,15.43,15.38,15.38,49595.88537839824,5.3151,5.3151,5.2979,5.2979,49595.8854
2005-06-15 12:30:00,15.38,15.43,15.36,15.39,32574.087680626988,5.2979,5.3151,5.291,5.3013,32574.0877
2005-06-15 12:40:00,15.39,15.39,15.36,15.37,30614.74406073965,5.3013,5.3013,5.291,5.2944,30614.7441
2005-06-15 12:50:00,15.37,15.38,15.35,15.37,26696.05682096497,5.2944,5.2979,5.2875,5.2944,26696.0568
2005-06-15 13:00:00,15.37,15.39,15.34,15.39,42003.4288513348,5.2944,5.3013,5.2841,5.3013,42003.4289
2005-06-15 13:10:00,15.38,15.39,15.37,15.38,22654.91060494734,5.2979,5.3013,5.2944,5.2979,22654.9106
2005-06-15 13:20:00,15.38,15.4,15.34,15.37,36860.15184913054,5.2979,5.3048,5.2841,5.2944,36860.1518
2005-06-15 13:30:00,15.36,15.37,15.32,15.34,30492.28508449669,5.291,5.2944,5.2772,5.2841,30492.2851
2005-06-15 13:40:00,15.34,15.38,15.34,15.36,39676.70830271859,5.2841,5.2979,5.2841,5.291,39676.7083
2005-06-15 13:50:00,15.35,15.41,15.35,15.41,38819.49546901788,5.2875,5.3082,5.2875,5.3082,38819.4955
2005-06-15 14:00:00,15.4,15.42,15.34,15.34,51310.31104579965,5.3048,5.3116,5.2841,5.2841,51310.311
2005-06-15 14:10:00,15.34,15.41,15.34,15.41,36492.77492040167,5.2841,5.3082,5.2841,5.3082,36492.7749
2005-06-15 14:20:00,15.39,15.42,15.32,15.33,40656.38011266226,5.3013,5.3116,5.2772,5.2806,40656.3801
2005-06-15 14:30:00,15.32,15.39,15.32,15.38,49106.0494734264,5.2772,5.3013,5.2772,5.2979,49106.0495
2005-06-15 14:40:00,15.38,15.43,15.37,15.43,30492.28508449669,5.2979,5.3151,5.2944,5.3151,30492.2851
2005-06-15 14:50:00,15.43,15.44,15.38,15.41,40778.83908890522,5.3151,5.3185,5.2979,5.3082,40778.8391
2005-06-15 15:00:00,15.42,15.42,15.36,15.36,38207.20058780308,5.3116,5.3116,5.291,5.291,38207.2006
2005-06-15 15:10:00,15.36,15.41,15.36,15.38,21430.320842517754,5.291,5.3082,5.291,5.2979,21430.3208
2005-06-15 15:20:00,15.38,15.43,15.38,15.43,58535.39064413421,5.2979,5.3151,5.2979,5.3151,58535.3906
2005-06-15 15:30:00,15.43,15.47,15.41,15.43,56453.58804800391,5.3151,5.3289,5.3082,5.3151,56453.588
2005-06-15 15:40:00,15.42,15.47,15.4,15.43,49595.88537839824,5.3116,5.3289,5.3048,5.3151,49595.8854
2005-06-15 15:50:00,15.43,15.46,15.43,15.44,59025.226549106046,5.3151,5.3254,5.3151,5.3185,59025.2265
2005-06-16 09:30:00,15.48,15.48,15.37,15.43,56086.21111927504,5.3323,5.3323,5.2944,5.3151,56086.2111
2005-06-16 09:40:00,15.46,15.5,15.45,15.47,79353.41660543717,5.3254,5.3392,5.322,5.3289,79353.4166
2005-06-16 09:50:00,15.48,15.52,15.45,15.45,80822.92432035267,5.3323,5.3461,5.322,5.322,80822.9243
2005-06-16 10:00:00,15.45,15.51,15.43,15.47,49106.0494734264,5.322,5.3427,5.3151,5.3289,49106.0495
2005-06-16 10:10:00,15.45,15.48,15.44,15.44,29757.53122703894,5.322,5.3323,5.3185,5.3185,29757.5312
2005-06-16 10:20:00,15.44,15.47,15.43,15.47,25716.385011021302,5.3185,5.3289,5.3151,5.3289,25716.385
2005-06-16 10:30:00,15.47,15.49,15.42,15.43,100048.98359049716,5.3289,5.3358,5.3116,5.3151,100048.9836
2005-06-16 10:40:00,15.43,15.51,15.43,15.47,181729.12074455057,5.3151,5.3427,5.3151,5.3289,181729.1207
2005-06-16 10:50:00,15.47,15.52,15.47,15.51,105314.7195689444,5.3289,5.3461,5.3289,5.3427,105314.7196
2005-06-16 11:00:00,15.51,15.52,15.5,15.51,31961.7927994122,5.3427,5.3461,5.3392,5.3427,31961.7928
2005-06-16 11:10:00,15.52,15.52,15.47,15.49,29145.236345824145,5.3461,5.3461,5.3289,5.3358,29145.2363
2005-06-16 11:20:00,15.49,15.5,15.48,15.49,23757.041391133967,5.3358,5.3392,5.3323,5.3358,23757.0414
2005-06-16 11:30:00,15.5,15.52,15.49,15.51,27675.728630908645,5.3392,5.3461,5.3358,5.3427,27675.7286
2005-06-16 11:40:00,15.52,15.52,15.49,15.5,57310.80088170463,5.3461,5.3461,5.3358,5.3392,57310.8009
2005-06-16 11:50:00,15.51,15.52,15.5,15.5,53759.490570658825,5.3427,5.3461,5.3392,5.3392,53759.4906
2005-06-16 12:00:00,15.49,15.52,15.48,15.51,67474.89590987019,5.3358,5.3461,5.3323,5.3427,67474.8959
2005-06-16 12:10:00,15.51,15.51,15.43,15.5,39431.790350232666,5.3427,5.3427,5.3151,5.3392,39431.7904
2005-06-16 12:20:00,15.49,15.51,15.47,15.49,26206.22091599314,5.3358,5.3427,5.3289,5.3358,26206.2209
2005-06-16 12:30:00,15.49,15.52,15.48,15.52,25838.843987264263,5.3358,5.3461,5.3323,5.3461,25838.844
2005-06-16 12:40:00,15.51,15.52,15.5,15.51,25593.926034778346,5.3427,5.3461,5.3392,5.3427,25593.926
2005-06-16 12:50:00,15.51,15.52,15.51,15.52,72863.09086456036,5.3427,5.3461,5.3427,5.3461,72863.0909
2005-06-16 13:00:00,15.52,15.52,15.51,15.52,50208.18025961303,5.3461,5.3461,5.3427,5.3461,50208.1803
2005-06-16 13:10:00,15.52,15.52,15.51,15.52,25471.46705853539,5.3461,5.3461,5.3427,5.3461,25471.4671
2005-06-16 13:20:00,15.52,15.56,15.52,15.54,107518.98114131764,5.3461,5.3599,5.3461,5.353,107518.9811
2005-06-16 13:30:00,15.53,15.56,15.53,15.55,66617.68307616947,5.3495,5.3599,5.3495,5.3564,66617.6831
2005-06-16 13:40:00,15.56,15.56,15.53,15.53,24369.336272348763,5.3599,5.3599,5.3495,5.3495,24369.3363
2005-06-16 13:50:00,15.53,15.56,15.52,15.56,31716.87484692628,5.3495,5.3599,5.3461,5.3599,31716.8748
2005-06-16 14:00:00,15.56,15.56,15.54,15.56,101396.03232916971,5.3599,5.3599,5.353,5.3599,101396.0323
2005-06-16 14:10:00,15.56,15.59,15.56,15.58,115846.19152583885,5.3599,5.3702,5.3599,5.3668,115846.1915
2005-06-16 14:20:00,15.58,15.6,15.57,15.6,90864.56037227529,5.3668,5.3737,5.3633,5.3737,90864.5604
2005-06-16 14:30:00,15.59,15.6,15.58,15.58,73597.84472201811,5.3702,5.3737,5.3668,5.3668,73597.8447
2005-06-16 14:40:00,15.59,15.61,15.56,15.61,85231.44746509919,5.3702,5.3771,5.3599,5.3771,85231.4475
2005-06-16 14:50:00,15.61,15.66,15.59,15.59,74577.51653196178,5.3771,5.3943,5.3702,5.3702,74577.5165
2005-06-16 15:00:00,15.59,15.61,15.56,15.61,52045.06490325741,5.3702,5.3771,5.3599,5.3771,52045.0649
2005-06-16 15:10:00,15.6,15.64,15.6,15.61,66127.84717119765,5.3737,5.3874,5.3737,5.3771,66127.8472
2005-06-16 15:20:00,15.62,15.65,15.61,15.64,71883.4190546167,5.3805,5.3909,5.3771,5.3874,71883.4191
2005-06-16 15:30:00,15.65,15.66,15.62,15.63,76536.86015184912,5.3909,5.3943,5.3805,5.384,76536.8602
2005-06-16 15:40:00,15.64,15.65,15.61,15.65,116580.94538329658,5.3874,5.3909,5.3771,5.3909,116580.9454
2005-06-16 15:50:00,15.64,15.68,15.62,15.64,154910.60494734262,5.3874,5.4012,5.3805,5.3874,154910.6049
2005-06-17 09:30:00,15.83,15.83,15.59,15.71,1009919.1770756796,5.4529,5.4529,5.3702,5.4115,1009919.1771
2005-06-17 09:40:00,15.71,15.8,15.61,15.79,136174.38158216997,5.4115,5.4425,5.3771,5.4391,136174.3816
2005-06-17 09:50:00,15.8,15.83,15.71,15.74,122336.51726671564,5.4425,5.4529,5.4115,5.4219,122336.5173
2005-06-17 10:00:00,15.74,15.79,15.73,15.79,91721.773205976,5.4219,5.4391,5.4184,5.4391,91721.7732
2005-06-17 10:10:00,15.8,15.84,15.76,15.78,87803.08596620131,5.4425,5.4563,5.4288,5.4357,87803.086
2005-06-17 10:20:00,15.79,15.81,15.75,15.78,39554.24932647563,5.4391,5.446,5.4253,5.4357,39554.2493
2005-06-17 10:30:00,15.78,15.78,15.72,15.76,109355.86578496204,5.4357,5.4357,5.415,5.4288,109355.8658
2005-06-17 10:40:00,15.76,15.78,15.74,15.74,91476.85525349008,5.4288,5.4357,5.4219,5.4219,91476.8553
2005-06-17 10:50:00,15.74,15.76,15.7,15.7,68944.40362478569,5.4219,5.4288,5.4081,5.4081,68944.4036
2005-06-17 11:00:00,15.7,15.72,15.65,15.65,46534.410972324265,5.4081,5.415,5.3909,5.3909,46534.411
2005-06-17 11:10:00,15.65,15.69,15.58,15.66,107518.98114131764,5.3909,5.4047,5.3668,5.3943,107518.9811
2005-06-17 11:20:00,15.66,15.66,15.6,15.61,80945.38329659564,5.3943,5.3943,5.3737,5.3771,80945.3833
2005-06-17 11:30:00,15.62,15.66,15.61,15.63,56208.670095518,5.3805,5.3943,5.3771,5.384,56208.6701
2005-06-17 11:40:00,15.63,15.65,15.61,15.61,45432.28018613764,5.384,5.3909,5.3771,5.3771,45432.2802
2005-06-17 11:50:00,15.61,15.65,15.61,15.65,31349.4979181974,5.3771,5.3909,5.3771,5.3909,31349.4979
2005-06-17 12:00:00,15.65,15.65,15.63,15.65,35635.56208670095,5.3909,5.3909,5.384,5.3909,35635.5621
2005-06-17 12:10:00,15.65,15.65,15.63,15.65,19593.436198873376,5.3909,5.3909,5.384,5.3909,19593.4362
2005-06-17 12:20:00,15.65,15.65,15.61,15.64,21797.697771246632,5.3909,5.3909,5.3771,5.3874,21797.6978
2005-06-17 12:30:00,15.64,15.65,15.63,15.63,40901.29806514817,5.3874,5.3909,5.384,5.384,40901.2981
2005-06-17 12:40:00,15.63,15.65,15.61,15.65,30982.120989468527,5.384,5.3909,5.3771,5.3909,30982.121
2005-06-17 12:50:00,15.65,15.67,15.65,15.66,21185.40289003184,5.3909,5.3978,5.3909,5.3943,21185.4029
2005-06-17 13:00:00,15.66,15.69,15.65,15.69,62576.53686015184,5.3943,5.4047,5.3909,5.4047,62576.5369
2005-06-17 13:10:00,15.69,15.72,15.67,15.7,36860.15184913054,5.4047,5.415,5.3978,5.4081,36860.1518
2005-06-17 13:20:00,15.71,15.71,15.69,15.7,31349.4979181974,5.4115,5.4115,5.4047,5.4081,31349.4979
2005-06-17 13:30:00,15.7,15.7,15.68,15.7,31349.4979181974,5.4081,5.4081,5.4012,5.4081,31349.4979
2005-06-17 13:40:00,15.69,15.7,15.68,15.7,42983.10066127847,5.4047,5.4081,5.4012,5.4081,42983.1007
2005-06-17 13:50:00,15.7,15.7,15.65,15.69,63801.12662258143,5.4081,5.4081,5.3909,5.4047,63801.1266
2005-06-17 14:00:00,15.69,15.74,15.68,15.74,39431.790350232666,5.4047,5.4219,5.4012,5.4219,39431.7904
2005-06-17 14:10:00,15.74,15.77,15.74,15.76,60617.1932402645,5.4219,5.4322,5.4219,5.4288,60617.1932
2005-06-17 14:20:00,15.76,15.76,15.71,15.73,52902.27773695812,5.4288,5.4288,5.4115,5.4184,52902.2777
2005-06-17 14:30:00,15.72,15.78,15.72,15.78,50208.18025961303,5.415,5.4357,5.415,5.4357,50208.1803
2005-06-17 14:40:00,15.78,15.79,15.73,15.73,62821.45481263776,5.4357,5.4391,5.4184,5.4184,62821.4548
2005-06-17 14:50:00,15.73,15.74,15.69,15.7,30124.90815576781,5.4184,5.4219,5.4047,5.4081,30124.9082
2005-06-17 15:00:00,15.7,15.72,15.7,15.71,52779.81876071516,5.4081,5.415,5.4081,5.4115,52779.8188
2005-06-17 15:10:00,15.7,15.72,15.69,15.72,73352.9267695322,5.4081,5.415,5.4047,5.415,73352.9268
2005-06-17 15:20:00,15.71,15.73,15.68,15.69,124295.86088660298,5.4115,5.4184,5.4012,5.4047,124295.8609
2005-06-17 15:30:00,15.7,15.71,15.68,15.69,91721.773205976,5.4081,5.4115,5.4012,5.4047,91721.7732
2005-06-17 15:40:00,15.69,15.73,15.68,15.71,60739.65221650746,5.4047,5.4184,5.4012,5.4115,60739.6522
2005-06-17 15:50:00,15.7,15.74,15.66,15.68,174014.20524124417,5.4081,5.4219,5.3943,5.4012,174014.2052
2005-06-20 09:30:00,15.59,15.72,15.54,15.71,120254.71467058537,5.3702,5.415,5.353,5.4115,120254.7147
2005-06-20 09:40:00,15.71,15.79,15.71,15.78,58902.767572863086,5.4115,5.4391,5.4115,5.4357,58902.7676
2005-06-20 09:50:00,15.78,15.82,15.75,15.81,88537.83982365907,5.4357,5.4494,5.4253,5.446,88537.8398
2005-06-20 10:00:00,15.81,15.83,15.74,15.74,113397.01200097968,5.446,5.4529,5.4219,5.4219,113397.012
2005-06-20 10:10:00,15.72,15.78,15.72,15.75,111560.12735733528,5.415,5.4357,5.415,5.4253,111560.1274
2005-06-20 10:20:00,15.76,15.78,15.69,15.69,137888.80724957137,5.4288,5.4357,5.4047,5.4047,137888.8072
2005-06-20 10:30:00,15.69,15.75,15.68,15.75,64535.88048003918,5.4047,5.4253,5.4012,5.4253,64535.8805
2005-06-20 10:40:00,15.75,15.75,15.73,15.75,35513.103110458,5.4253,5.4253,5.4184,5.4253,35513.1031
2005-06-20 10:50:00,15.74,15.75,15.71,15.73,61596.86505020817,5.4219,5.4253,5.4115,5.4184,61596.8651
2005-06-20 11:00:00,15.73,15.74,15.65,15.65,47391.62380602498,5.4184,5.4219,5.3909,5.3909,47391.6238
2005-06-20 11:10:00,15.66,15.68,15.65,15.67,40778.83908890522,5.3943,5.4012,5.3909,5.3978,40778.8391
2005-06-20 11:20:00,15.68,15.68,15.65,15.67,47759.000734753856,5.4012,5.4012,5.3909,5.3978,47759.0007
2005-06-20 11:30:00,15.67,15.68,15.65,15.68,67352.43693362724,5.3978,5.4012,5.3909,5.4012,67352.4369
2005-06-20 11:40:00,15.68,15.73,15.67,15.72,66372.76512368357,5.4012,5.4184,5.3978,5.415,66372.7651
2005-06-20 11:50:00,15.71,15.71,15.67,15.69,31471.95689444036,5.4115,5.4115,5.3978,5.4047,31471.9569
2005-06-20 12:00:00,15.7,15.7,15.68,15.69,46289.49301983835,5.4081,5.4081,5.4012,5.4047,46289.493
2005-06-20 12:10:00,15.69,15.7,15.67,15.68,78006.36786676463,5.4047,5.4081,5.3978,5.4012,78006.3679
2005-06-20 12:20:00,15.67,15.7,15.67,15.69,62943.91378888072,5.3978,5.4081,5.3978,5.4047,62943.9138
2005-06-20 12:30:00,15.69,15.69,15.65,15.67,34900.8082292432,5.4047,5.4047,5.3909,5.3978,34900.8082
2005-06-20 12:40:00,15.67,15.68,15.67,15.67,22165.074699975507,5.3978,5.4012,5.3978,5.3978,22165.0747
2005-06-20 12:50:00,15.66,15.67,15.63,15.67,32084.25177565516,5.3943,5.3978,5.384,5.3978,32084.2518
2005-06-20 13:00:00,15.67,15.67,15.65,15.65,35023.26720548616,5.3978,5.3978,5.3909,5.3909,35023.2672
2005-06-20 13:10:00,15.65,15.66,15.65,15.66,39431.790350232666,5.3909,5.3943,5.3909,5.3943,39431.7904
2005-06-20 13:20:00,15.65,15.68,15.65,15.68,32696.546656869945,5.3909,5.4012,5.3909,5.4012,32696.5467
2005-06-20 13:30:00,15.67,15.68,15.65,15.66,40044.08523144746,5.3978,5.4012,5.3909,5.3943,40044.0852
2005-06-20 13:40:00,15.66,15.69,15.65,15.68,80578.00636786676,5.3943,5.4047,5.3909,5.4012,80578.0064
2005-06-20 13:50:00,15.68,15.72,15.68,15.71,70903.74724467302,5.4012,5.415,5.4012,5.4115,70903.7472
2005-06-20 14:00:00,15.71,15.71,15.67,15.68,34778.34925300024,5.4115,5.4115,5.3978,5.4012,34778.3493
2005-06-20 14:10:00,15.68,15.7,15.68,15.69,22287.533676218467,5.4012,5.4081,5.4012,5.4047,22287.5337
2005-06-20 14:20:00,15.69,15.72,15.69,15.72,27553.269654665684,5.4047,5.415,5.4047,5.415,27553.2697
2005-06-20 14:30:00,15.72,15.74,15.71,15.73,68454.56771981386,5.415,5.4219,5.4115,5.4184,68454.5677
2005-06-20 14:40:00,15.73,15.74,15.65,15.69,126132.74553024735,5.4184,5.4219,5.3909,5.4047,126132.7455
2005-06-20 14:50:00,15.69,15.73,15.69,15.73,32941.46460935586,5.4047,5.4184,5.4047,5.4184,32941.4646
2005-06-20 15:00:00,15.73,15.76,15.71,15.74,65393.09331373989,5.4184,5.4288,5.4115,5.4219,65393.0933
2005-06-20 15:10:00,15.74,15.74,15.71,15.73,76414.40117560617,5.4219,5.4219,5.4115,5.4184,76414.4012
2005-06-20 15:20:00,15.72,15.74,15.7,15.7,86945.87313250061,5.415,5.4219,5.4081,5.4081,86945.8731
2005-06-20 15:30:00,15.7,15.74,15.7,15.72,92823.90399216262,5.4081,5.4219,5.4081,5.415,92823.904
2005-06-20 15:40:00,15.72,15.73,15.68,15.68,158829.2921871173,5.415,5.4184,5.4012,5.4012,158829.2922
2005-06-20 15:50:00,15.68,15.69,15.65,15.67,148787.6561351947,5.4012,5.4047,5.3909,5.3978,148787.6561
2005-06-21 09:30:00,15.64,15.68,15.61,15.67,189566.4952241,5.3874,5.4012,5.3771,5.3978,189566.4952
2005-06-21 09:40:00,15.66,15.7,15.62,15.64,169483.2231202547,5.3943,5.4081,5.3805,5.3874,169483.2231
2005-06-21 09:50:00,15.64,15.64,15.56,15.56,77516.53196179279,5.3874,5.3874,5.3599,5.3599,77516.532
2005-06-21 10:00:00,15.56,15.56,15.43,15.45,172299.77957384274,5.3599,5.3599,5.3151,5.322,172299.7796
2005-06-21 10:10:00,15.45,15.52,15.43,15.45,171809.94366887092,5.322,5.3461,5.3151,5.322,171809.9437
2005-06-21 10:20:00,15.45,15.45,15.36,15.43,98457.01689933872,5.322,5.322,5.291,5.3151,98457.0169
2005-06-21 10:30:00,15.43,15.44,15.39,15.39,131276.0225324516,5.3151,5.3185,5.3013,5.3013,131276.0225
2005-06-21 10:40:00,15.39,15.44,15.37,15.44,70658.82929218712,5.3013,5.3185,5.2944,5.3185,70658.8293
2005-06-21 10:50:00,15.43,15.47,15.43,15.47,75312.27038941954,5.3151,5.3289,5.3151,5.3289,75312.2704
2005-06-21 11:00:00,15.47,15.47,15.46,15.47,35145.726181729115,5.3289,5.3289,5.3254,5.3289,35145.7262
2005-06-21 11:10:00,15.47,15.47,15.47,15.47,20573.10800881705,5.3289,5.3289,5.3289,5.3289,20573.108
2005-06-21 11:20:00,15.47,15.47,15.43,15.44,53759.490570658825,5.3289,5.3289,5.3151,5.3185,53759.4906
2005-06-21 11:30:00,15.43,15.43,15.4,15.43,72740.63188831741,5.3151,5.3151,5.3048,5.3151,72740.6319
2005-06-21 11:40:00,15.43,15.45,15.4,15.41,164952.24099926522,5.3151,5.322,5.3048,5.3082,164952.241
2005-06-21 11:50:00,15.4,15.43,15.4,15.41,27675.728630908645,5.3048,5.3151,5.3048,5.3082,27675.7286
2005-06-21 12:00:00,15.41,15.43,15.41,15.43,42493.26475630664,5.3082,5.3151,5.3082,5.3151,42493.2648
2005-06-21 12:10:00,15.43,15.43,15.41,15.43,30737.20303698261,5.3151,5.3151,5.3082,5.3151,30737.203
2005-06-21 12:20:00,15.43,15.46,15.43,15.46,161768.30761694832,5.3151,5.3254,5.3151,5.3254,161768.3076
2005-06-21 12:30:00,15.45,15.47,15.44,15.47,30002.449179524858,5.322,5.3289,5.3185,5.3289,30002.4492
2005-06-21 12:40:00,15.47,15.47,15.44,15.47,50208.18025961303,5.3289,5.3289,5.3185,5.3289,50208.1803
2005-06-21 12:50:00,15.47,15.47,15.45,15.47,42125.88782757776,5.3289,5.3289,5.322,5.3289,42125.8878
2005-06-21 13:00:00,15.47,15.47,15.46,15.47,67597.35488611314,5.3289,5.3289,5.3254,5.3289,67597.3549
2005-06-21 13:10:00,15.46,15.47,15.44,15.44,48983.59049718344,5.3254,5.3289,5.3185,5.3185,48983.5905
2005-06-21 13:20:00,15.45,15.46,15.44,15.44,85721.28337007102,5.322,5.3254,5.3185,5.3185,85721.2834
2005-06-21 13:30:00,15.45,15.45,15.44,15.44,41758.51089884888,5.322,5.322,5.3185,5.3185,41758.5109
2005-06-21 13:40:00,15.44,15.47,15.43,15.45,109723.24271369092,5.3185,5.3289,5.3151,5.322,109723.2427
2005-06-21 13:50:00,15.44,15.46,15.41,15.42,116948.32231202548,5.3185,5.3254,5.3082,5.3116,116948.3223
2005-06-21 14:00:00,15.41,15.43,15.38,15.38,161768.30761694832,5.3082,5.3151,5.2979,5.2979,161768.3076
2005-06-21 14:10:00,15.38,15.43,15.38,15.42,66617.68307616947,5.2979,5.3151,5.2979,5.3116,66617.6831
2005-06-21 14:20:00,15.42,15.43,15.41,15.41,93558.65784962036,5.3116,5.3151,5.3082,5.3082,93558.6578
2005-06-21 14:30:00,15.41,15.43,15.41,15.42,69434.23952975753,5.3082,5.3151,5.3082,5.3116,69434.2395
2005-06-21 14:40:00,15.42,15.45,15.42,15.43,83517.02179769776,5.3116,5.322,5.3116,5.3151,83517.0218
2005-06-21 14:50:00,15.43,15.44,15.42,15.43,48861.13152094048,5.3151,5.3185,5.3116,5.3151,48861.1315
2005-06-21 15:00:00,15.43,15.43,15.41,15.43,89639.9706098457,5.3151,5.3151,5.3082,5.3151,89639.9706
2005-06-21 15:10:00,15.43,15.44,15.4,15.42,102987.99902032818,5.3151,5.3185,5.3048,5.3116,102987.999
2005-06-21 15:20:00,15.42,15.43,15.39,15.4,63311.2907176096,5.3116,5.3151,5.3013,5.3048,63311.2907
2005-06-21 15:30:00,15.4,15.42,15.38,15.38,205241.2441831986,5.3048,5.3116,5.2979,5.2979,205241.2442
2005-06-21 15:40:00,15.38,15.39,15.33,15.34,140093.06882194465,5.2979,5.3013,5.2806,5.2841,140093.0688
2005-06-21 15:50:00,15.34,15.35,15.33,15.33,169360.76414401174,5.2841,5.2875,5.2806,5.2806,169360.7641
2005-06-22 09:30:00,15.36,15.43,15.33,15.38,244673.0345334313,5.291,5.3151,5.2806,5.2979,244673.0345
2005-06-22 09:40:00,15.38,15.43,15.36,15.39,66862.6010286554,5.2979,5.3151,5.291,5.3013,66862.601
2005-06-22 09:50:00,15.39,15.4,15.34,15.34,142297.3303943179,5.3013,5.3048,5.2841,5.2841,142297.3304
2005-06-22 10:00:00,15.34,15.38,15.34,15.38,81067.84227283859,5.2841,5.2979,5.2841,5.2979,81067.8423
2005-06-22 10:10:00,15.38,15.4,15.36,15.39,103110.45799657116,5.2979,5.3048,5.291,5.3013,103110.458
2005-06-22 10:20:00,15.38,15.42,15.38,15.41,65270.63433749694,5.2979,5.3116,5.2979,5.3082,65270.6343
2005-06-22 10:30:00,15.4,15.43,15.36,15.41,94048.4937545922,5.3048,5.3151,5.291,5.3082,94048.4938
2005-06-22 10:40:00,15.41,15.43,15.35,15.39,90129.80651481752,5.3082,5.3151,5.2875,5.3013,90129.8065
2005-06-22 10:50:00,15.39,15.41,15.36,15.39,66250.3061474406,5.3013,5.3082,5.291,5.3013,66250.3061
2005-06-22 11:00:00,15.39,15.43,15.38,15.41,83761.93975018368,5.3013,5.3151,5.2979,5.3082,83761.9398
2005-06-22 11:10:00,15.42,15.47,15.4,15.43,37717.36468283125,5.3116,5.3289,5.3048,5.3151,37717.3647
2005-06-22 11:20:00,15.43,15.45,15.36,15.38,81680.13715405339,5.3151,5.322,5.291,5.2979,81680.1372
2005-06-22 11:30:00,15.39,15.39,15.35,15.36,87925.54494244428,5.3013,5.3013,5.2875,5.291,87925.5449
2005-06-22 11:40:00,15.36,15.37,15.25,15.25,132010.77638990938,5.291,5.2944,5.2531,5.2531,132010.7764
2005-06-22 11:50:00,15.26,15.31,15.22,15.28,352069.556698506,5.2565,5.2738,5.2428,5.2634,352069.5567
2005-06-22 12:00:00,15.29,15.29,15.25,15.25,116336.02743081067,5.2669,5.2669,5.2531,5.2531,116336.0274
2005-06-22 12:10:00,15.25,15.3,15.24,15.3,50208.18025961303,5.2531,5.2703,5.2496,5.2703,50208.1803
2005-06-22 12:20:00,15.3,15.33,15.26,15.28,35880.48003918687,5.2703,5.2806,5.2565,5.2634,35880.48
2005-06-22 12:30:00,15.28,15.34,15.28,15.34,33798.67744305657,5.2634,5.2841,5.2634,5.2841,33798.6774
2005-06-22 12:40:00,15.32,15.32,15.27,15.27,31961.7927994122,5.2772,5.2772,5.26,5.26,31961.7928
2005-06-22 12:50:00,15.28,15.29,15.27,15.29,94048.4937545922,5.2634,5.2669,5.26,5.2669,94048.4938
2005-06-22 13:00:00,15.28,15.31,15.28,15.29,32819.0056331129,5.2634,5.2738,5.2634,5.2669,32819.0056
2005-06-22 13:10:00,15.29,15.32,15.28,15.32,51310.31104579965,5.2669,5.2772,5.2634,5.2772,51310.311
2005-06-22 13:20:00,15.32,15.32,15.29,15.29,60127.35733529268,5.2772,5.2772,5.2669,5.2669,60127.3573
2005-06-22 13:30:00,15.3,15.3,15.28,15.29,27920.64658339456,5.2703,5.2703,5.2634,5.2669,27920.6466
2005-06-22 13:40:00,15.29,15.32,15.29,15.31,31349.4979181974,5.2669,5.2772,5.2669,5.2738,31349.4979
2005-06-22 13:50:00,15.3,15.35,15.3,15.34,71760.96007837374,5.2703,5.2875,5.2703,5.2841,71760.9601
2005-06-22 14:00:00,15.33,15.34,15.28,15.28,31716.87484692628,5.2806,5.2841,5.2634,5.2634,31716.8748
2005-06-22 14:10:00,15.27,15.34,15.26,15.3,43105.55963752143,5.26,5.2841,5.2565,5.2703,43105.5596
2005-06-22 14:20:00,15.29,15.35,15.29,15.35,25716.385011021302,5.2669,5.2875,5.2669,5.2875,25716.385
2005-06-22 14:30:00,15.34,15.35,15.31,15.34,32819.0056331129,5.2841,5.2875,5.2738,5.2841,32819.0056
2005-06-22 14:40:00,15.34,15.38,15.34,15.38,61107.02914523634,5.2841,5.2979,5.2841,5.2979,61107.0291
2005-06-22 14:50:00,15.38,15.4,15.36,15.39,34043.59539554249,5.2979,5.3048,5.291,5.3013,34043.5954
2005-06-22 15:00:00,15.39,15.4,15.34,15.35,136664.2174871418,5.3013,5.3048,5.2841,5.2875,136664.2175
2005-06-22 15:10:00,15.35,15.37,15.33,15.37,85353.90644134214,5.2875,5.2944,5.2806,5.2944,85353.9064
2005-06-22 15:20:00,15.37,15.38,15.34,15.34,81680.13715405339,5.2944,5.2979,5.2841,5.2841,81680.1372
2005-06-22 15:30:00,15.34,15.36,15.31,15.35,74087.68062698995,5.2841,5.291,5.2738,5.2875,74087.6806
2005-06-22 15:40:00,15.36,15.43,15.34,15.42,204751.4082782268,5.291,5.3151,5.2841,5.3116,204751.4083
2005-06-22 15:50:00,15.43,15.46,15.4,15.44,288023.51212343865,5.3151,5.3254,5.3048,5.3185,288023.5121
2005-06-23 09:30:00,15.39,15.42,15.34,15.42,82047.51408278226,5.3013,5.3116,5.2841,5.3116,82047.5141
2005-06-23 09:40:00,15.41,15.44,15.41,15.43,144746.50991917707,5.3082,5.3185,5.3082,5.3151,144746.5099
2005-06-23 09:50:00,15.43,15.43,15.43,15.43,100783.73744795492,5.3151,5.3151,5.3151,5.3151,100783.7374
2005-06-23 10:00:00,15.43,15.43,15.39,15.42,63433.74969385256,5.3151,5.3151,5.3013,5.3116,63433.7497
2005-06-23 10:10:00,15.42,15.47,15.41,15.45,343374.96938525594,5.3116,5.3289,5.3082,5.322,343374.9694
2005-06-23 10:20:00,15.45,15.47,15.42,15.43,170952.7308351702,5.322,5.3289,5.3116,5.3151,170952.7308
2005-06-23 10:30:00,15.43,15.47,15.4,15.43,146583.39456282146,5.3151,5.3289,5.3048,5.3151,146583.3946
2005-06-23 10:40:00,15.43,15.43,15.42,15.43,127234.876316434,5.3151,5.3151,5.3116,5.3151,127234.8763
2005-06-23 10:50:00,15.43,15.44,15.43,15.43,54984.08033308841,5.3151,5.3185,5.3151,5.3151,54984.0803
2005-06-23 11:00:00,15.43,15.43,15.42,15.43,71638.50110213079,5.3151,5.3151,5.3116,5.3151,71638.5011
2005-06-23 11:10:00,15.43,15.43,15.42,15.43,93558.65784962036,5.3151,5.3151,5.3116,5.3151,93558.6578
2005-06-23 11:20:00,15.43,15.44,15.42,15.42,114009.30688219446,5.3151,5.3185,5.3116,5.3116,114009.3069
2005-06-23 11:30:00,15.43,15.43,15.42,15.43,72373.25495958854,5.3151,5.3151,5.3116,5.3151,72373.255
2005-06-23 11:40:00,15.43,15.43,15.42,15.43,64413.42150379622,5.3151,5.3151,5.3116,5.3151,64413.4215
2005-06-23 11:50:00,15.43,15.43,15.41,15.41,194342.3952975753,5.3151,5.3151,5.3082,5.3082,194342.3953
2005-06-23 12:00:00,15.42,15.42,15.39,15.42,86945.87313250061,5.3116,5.3116,5.3013,5.3116,86945.8731
2005-06-23 12:10:00,15.42,15.44,15.41,15.43,227161.4009306882,5.3116,5.3185,5.3082,5.3151,227161.4009
2005-06-23 12:20:00,15.43,15.46,15.43,15.44,148910.11511143766,5.3151,5.3254,5.3151,5.3185,148910.1151
2005-06-23 12:30:00,15.44,15.56,15.43,15.56,162503.06147440607,5.3185,5.3599,5.3151,5.3599,162503.0615
2005-06-23 12:40:00,15.55,15.58,15.52,15.53,118907.6659319128,5.3564,5.3668,5.3461,5.3495,118907.6659
2005-06-23 12:50:00,15.53,15.56,15.52,15.56,113152.09404849376,5.3495,5.3599,5.3461,5.3599,113152.094
2005-06-23 13:00:00,15.56,15.56,15.54,15.54,55473.91623806024,5.3599,5.3599,5.353,5.353,55473.9162
2005-06-23 13:10:00,15.52,15.54,15.52,15.54,77883.90889052166,5.3461,5.353,5.3461,5.353,77883.9089
2005-06-23 13:20:00,15.53,15.56,15.53,15.55,52167.52387950036,5.3495,5.3599,5.3495,5.3564,52167.5239
2005-06-23 13:30:00,15.55,15.55,15.49,15.5,68577.02669605681,5.3564,5.3564,5.3358,5.3392,68577.0267
2005-06-23 13:40:00,15.5,15.52,15.42,15.42,71516.04212588782,5.3392,5.3461,5.3116,5.3116,71516.0421
2005-06-23 13:50:00,15.42,15.45,15.39,15.44,54616.703404359534,5.3116,5.322,5.3013,5.3185,54616.7034
2005-06-23 14:00:00,15.43,15.47,15.43,15.44,89884.88856233162,5.3151,5.3289,5.3151,5.3185,89884.8886
2005-06-23 14:10:00,15.43,15.5,15.43,15.5,30614.74406073965,5.3151,5.3392,5.3151,5.3392,30614.7441
2005-06-23 14:20:00,15.5,15.51,15.46,15.47,51677.687974528526,5.3392,5.3427,5.3254,5.3289,51677.688
2005-06-23 14:30:00,15.48,15.48,15.41,15.47,79598.3345579231,5.3323,5.3323,5.3082,5.3289,79598.3346
2005-06-23 14:40:00,15.47,15.5,15.47,15.47,73230.46779328924,5.3289,5.3392,5.3289,5.3289,73230.4678
2005-06-23 14:50:00,15.47,15.5,15.46,15.48,95395.54249326474,5.3289,5.3392,5.3254,5.3323,95395.5425
2005-06-23 15:00:00,15.48,15.49,15.42,15.42,123071.2711241734,5.3323,5.3358,5.3116,5.3116,123071.2711
2005-06-23 15:10:00,15.43,15.43,15.4,15.4,55963.75214303208,5.3151,5.3151,5.3048,5.3048,55963.7521
2005-06-23 15:20:00,15.4,15.45,15.39,15.44,78251.28581925055,5.3048,5.322,5.3013,5.3185,78251.2858
2005-06-23 15:30:00,15.45,15.45,15.42,15.44,72250.79598334557,5.322,5.322,5.3116,5.3185,72250.796
2005-06-23 15:40:00,15.44,15.48,15.43,15.48,172422.23855008572,5.3185,5.3323,5.3151,5.3323,172422.2386
2005-06-23 15:50:00,15.48,15.51,15.47,15.5,311290.71760960075,5.3323,5.3427,5.3289,5.3392,311290.7176
2005-06-24 09:30:00,15.55,15.56,15.42,15.55,65760.47024246877,5.3564,5.3599,5.3116,5.3564,65760.4702
2005-06-24 09:40:00,15.54,15.54,15.43,15.43,96497.67327945138,5.353,5.353,5.3151,5.3151,96497.6733
2005-06-24 09:50:00,15.43,15.43,15.37,15.4,38329.65956404605,5.3151,5.3151,5.2944,5.3048,38329.6596
2005-06-24 10:00:00,15.41,15.42,15.33,15.36,75924.56527063434,5.3082,5.3116,5.2806,5.291,75924.5653
2005-06-24 10:10:00,15.34,15.39,15.34,15.34,47514.082782267935,5.2841,5.3013,5.2841,5.2841,47514.0828
2005-06-24 10:20:00,15.34,15.41,15.29,15.32,50575.5571883419,5.2841,5.3082,5.2669,5.2772,50575.5572
2005-06-24 10:30:00,15.31,15.35,15.29,15.34,132623.07127112415,5.2738,5.2875,5.2669,5.2841,132623.0713
2005-06-24 10:40:00,15.35,15.37,15.34,15.36,27063.43374969385,5.2875,5.2944,5.2841,5.291,27063.4337
2005-06-24 10:50:00,15.37,15.38,15.34,15.37,37105.06980161645,5.2944,5.2979,5.2841,5.2944,37105.0698
2005-06-24 11:00:00,15.37,15.4,15.36,15.38,43595.39554249327,5.2944,5.3048,5.291,5.2979,43595.3955
2005-06-24 11:10:00,15.37,15.4,15.3,15.31,87068.33210874356,5.2944,5.3048,5.2703,5.2738,87068.3321
2005-06-24 11:20:00,15.32,15.36,15.32,15.34,28655.400440852314,5.2772,5.291,5.2772,5.2841,28655.4004
2005-06-24 11:30:00,15.34,15.36,15.32,15.32,27920.64658339456,5.2841,5.291,5.2772,5.2772,27920.6466
2005-06-24 11:40:00,15.32,15.34,15.3,15.32,27308.351702179767,5.2772,5.2841,5.2703,5.2772,27308.3517
2005-06-24 11:50:00,15.29,15.29,15.23,15.29,56698.50600048983,5.2669,5.2669,5.2462,5.2669,56698.506
2005-06-24 12:00:00,15.29,15.29,15.25,15.28,33308.84153808474,5.2669,5.2669,5.2531,5.2634,33308.8415
2005-06-24 12:10:00,15.26,15.31,15.25,15.3,32206.71075189811,5.2565,5.2738,5.2531,5.2703,32206.7108
2005-06-24 12:20:00,15.3,15.31,15.29,15.29,12613.274553024736,5.2703,5.2738,5.2669,5.2669,12613.2746
2005-06-24 12:30:00,15.29,15.29,15.29,15.29,11021.307861866277,5.2669,5.2669,5.2669,5.2669,11021.3079
2005-06-24 12:40:00,15.29,15.31,15.27,15.3,18246.38746020084,5.2669,5.2738,5.26,5.2703,18246.3875
2005-06-24 12:50:00,15.3,15.32,15.27,15.27,9674.25912319373,5.2703,5.2772,5.26,5.26,9674.2591
2005-06-24 13:00:00,15.27,15.31,15.25,15.3,19960.81312760225,5.26,5.2738,5.2531,5.2703,19960.8131
2005-06-24 13:10:00,15.3,15.31,15.28,15.29,16531.96179279941,5.2703,5.2738,5.2634,5.2669,16531.9618
2005-06-24 13:20:00,15.29,15.3,15.27,15.27,16409.50281655645,5.2669,5.2703,5.26,5.26,16409.5028
2005-06-24 13:30:00,15.27,15.28,15.23,15.24,24859.1721773206,5.26,5.2634,5.2462,5.2496,24859.1722
2005-06-24 13:40:00,15.24,15.27,15.19,15.2,53024.73671320108,5.2496,5.26,5.2324,5.2359,53024.7367
2005-06-24 13:50:00,15.2,15.27,15.2,15.24,41636.051922605926,5.2359,5.26,5.2359,5.2496,41636.0519
2005-06-24 14:00:00,15.25,15.27,15.23,15.26,22899.82855743326,5.2531,5.26,5.2462,5.2565,22899.8286
2005-06-24 14:10:00,15.26,15.26,15.25,15.25,13103.11045799657,5.2565,5.2565,5.2531,5.2531,13103.1105
2005-06-24 14:20:00,15.26,15.26,15.25,15.25,14939.995101640949,5.2565,5.2565,5.2531,5.2531,14939.9951
2005-06-24 14:30:00,15.25,15.29,15.25,15.29,44330.14939995101,5.2531,5.2669,5.2531,5.2669,44330.1494
2005-06-24 14:40:00,15.29,15.29,15.28,15.28,52289.98285574332,5.2669,5.2669,5.2634,5.2634,52289.9829
2005-06-24 14:50:00,15.28,15.28,15.25,15.26,47759.000734753856,5.2634,5.2634,5.2531,5.2565,47759.0007
2005-06-24 15:00:00,15.25,15.29,15.23,15.26,19593.436198873376,5.2531,5.2669,5.2462,5.2565,19593.4362
2005-06-24 15:10:00,15.26,15.28,15.25,15.27,53881.949546901786,5.2565,5.2634,5.2531,5.26,53881.9495
2005-06-24 15:20:00,15.28,15.3,15.26,15.26,40044.08523144746,5.2634,5.2703,5.2565,5.2565,40044.0852
2005-06-24 15:30:00,15.27,15.28,15.26,15.27,34410.972324271366,5.26,5.2634,5.2565,5.26,34410.9723
2005-06-24 15:40:00,15.27,15.34,15.26,15.33,79353.41660543717,5.26,5.2841,5.2565,5.2806,79353.4166
2005-06-24 15:50:00,15.33,15.33,15.27,15.29,234876.3164339946,5.2806,5.2806,5.26,5.2669,234876.3164
2005-06-27 09:30:00,15.31,15.31,15.2,15.27,111682.58633357823,5.2738,5.2738,5.2359,5.26,111682.5863
2005-06-27 09:40:00,15.29,15.34,15.25,15.25,93313.73989713444,5.2669,5.2841,5.2531,5.2531,93313.7399
2005-06-27 09:50:00,15.24,15.31,15.23,15.29,102253.24516287044,5.2496,5.2738,5.2462,5.2669,102253.2452
2005-06-27 10:00:00,15.28,15.32,15.27,15.3,138501.10213078617,5.2634,5.2772,5.26,5.2703,138501.1021
2005-06-27 10:10:00,15.31,15.33,15.28,15.29,77026.69605682096,5.2738,5.2806,5.2634,5.2669,77026.6961
2005-06-27 10:20:00,15.29,15.29,15.27,15.27,72005.87803085966,5.2669,5.2669,5.26,5.26,72005.878
2005-06-27 10:30:00,15.27,15.3,15.27,15.29,43472.936566250304,5.26,5.2703,5.26,5.2669,43472.9366
2005-06-27 10:40:00,15.29,15.31,15.27,15.3,83639.48077394073,5.2669,5.2738,5.26,5.2703,83639.4808
2005-06-27 10:50:00,15.3,15.31,15.28,15.3,57188.34190546167,5.2703,5.2738,5.2634,5.2703,57188.3419
2005-06-27 11:00:00,15.3,15.31,15.29,15.3,42738.18270879255,5.2703,5.2738,5.2669,5.2703,42738.1827
2005-06-27 11:10:00,15.3,15.31,15.28,15.3,49963.26230712711,5.2703,5.2738,5.2634,5.2703,49963.2623
2005-06-27 11:20:00,15.31,15.37,15.3,15.35,102008.32721038452,5.2738,5.2944,5.2703,5.2875,102008.3272
2005-06-27 11:30:00,15.35,15.36,15.32,15.32,30614.74406073965,5.2875,5.291,5.2772,5.2772,30614.7441
2005-06-27 11:40:00,15.33,15.38,15.29,15.36,95028.16556453588,5.2806,5.2979,5.2669,5.291,95028.1656
2005-06-27 11:50:00,15.36,15.38,15.33,15.34,50698.016164584864,5.291,5.2979,5.2806,5.2841,50698.0162
2005-06-27 12:00:00,15.34,15.39,15.34,15.38,40901.29806514817,5.2841,5.3013,5.2841,5.2979,40901.2981
2005-06-27 12:10:00,15.38,15.42,15.36,15.42,48126.37766348273,5.2979,5.3116,5.291,5.3116,48126.3777
2005-06-27 12:20:00,15.42,15.46,15.42,15.45,40289.00318393338,5.3116,5.3254,5.3116,5.322,40289.0032
2005-06-27 12:30:00,15.46,15.46,15.42,15.46,73597.84472201811,5.3254,5.3254,5.3116,5.3254,73597.8447
2005-06-27 12:40:00,15.46,15.46,15.43,15.44,35513.103110458,5.3254,5.3254,5.3151,5.3185,35513.1031
2005-06-27 12:50:00,15.42,15.44,15.41,15.41,30859.662013225567,5.3116,5.3185,5.3082,5.3082,30859.662
2005-06-27 13:00:00,15.42,15.43,15.39,15.41,43228.01861376438,5.3116,5.3151,5.3013,5.3082,43228.0186
2005-06-27 13:10:00,15.42,15.43,15.39,15.39,29757.53122703894,5.3116,5.3151,5.3013,5.3013,29757.5312
2005-06-27 13:20:00,15.4,15.43,15.4,15.4,43717.85451873622,5.3048,5.3151,5.3048,5.3048,43717.8545
2005-06-27 13:30:00,15.4,15.41,15.38,15.39,37594.90570658829,5.3048,5.3082,5.2979,5.3013,37594.9057
2005-06-27 13:40:00,15.4,15.42,15.35,15.38,39676.70830271859,5.3048,5.3116,5.2875,5.2979,39676.7083
2005-06-27 13:50:00,15.38,15.42,15.38,15.38,39309.33137398971,5.2979,5.3116,5.2979,5.2979,39309.3314
2005-06-27 14:00:00,15.39,15.41,15.38,15.38,78986.0396767083,5.3013,5.3082,5.2979,5.2979,78986.0397
2005-06-27 14:10:00,15.39,15.39,15.34,15.34,34410.972324271366,5.3013,5.3013,5.2841,5.2841,34410.9723
2005-06-27 14:20:00,15.34,15.38,15.34,15.37,40289.00318393338,5.2841,5.2979,5.2841,5.2944,40289.0032
2005-06-27 14:30:00,15.36,15.4,15.36,15.38,43840.31349497918,5.291,5.3048,5.291,5.2979,43840.3135
2005-06-27 14:40:00,15.38,15.38,15.36,15.37,30247.36713201077,5.2979,5.2979,5.291,5.2944,30247.3671
2005-06-27 14:50:00,15.38,15.38,15.34,15.35,32696.546656869945,5.2979,5.2979,5.2841,5.2875,32696.5467
2005-06-27 15:00:00,15.35,15.38,15.31,15.38,42493.26475630664,5.2875,5.2979,5.2738,5.2979,42493.2648
2005-06-27 15:10:00,15.38,15.41,15.34,15.35,46534.410972324265,5.2979,5.3082,5.2841,5.2875,46534.411
2005-06-27 15:20:00,15.34,15.37,15.34,15.34,59270.14450159196,5.2841,5.2944,5.2841,5.2841,59270.1445
2005-06-27 15:30:00,15.34,15.34,15.29,15.29,86211.11927504286,5.2841,5.2841,5.2669,5.2669,86211.1193
2005-06-27 15:40:00,15.29,15.29,15.23,15.25,196546.6568699485,5.2669,5.2669,5.2462,5.2531,196546.6569
2005-06-27 15:50:00,15.25,15.29,15.24,15.27,241734.0191036003,5.2531,5.2669,5.2496,5.26,241734.0191
2005-06-28 09:30:00,15.37,15.43,15.3,15.36,174381.58216997306,5.2944,5.3151,5.2703,5.291,174381.5822
2005-06-28 09:40:00,15.34,15.38,15.05,15.11,133480.28410482488,5.2841,5.2979,5.1842,5.2049,133480.2841
2005-06-28 09:50:00,15.11,15.15,15.08,15.12,152828.80235121233,5.2049,5.2186,5.1945,5.2083,152828.8024
2005-06-28 10:00:00,15.12,15.15,15.09,15.11,123438.64805290228,5.2083,5.2186,5.198,5.2049,123438.6481
2005-06-28 10:10:00,15.12,15.14,15.1,15.14,122826.35317168749,5.2083,5.2152,5.2014,5.2152,122826.3532
2005-06-28 10:20:00,15.14,15.15,15.03,15.03,119275.04286064168,5.2152,5.2186,5.1773,5.1773,119275.0429
2005-06-28 10:30:00,15.03,15.11,15.03,15.11,77516.53196179279,5.1773,5.2049,5.1773,5.2049,77516.532
2005-06-28 10:40:00,15.11,15.11,15.05,15.05,67352.43693362724,5.2049,5.2049,5.1842,5.1842,67352.4369
2005-06-28 10:50:00,15.06,15.07,15.05,15.07,59147.68552534901,5.1876,5.1911,5.1842,5.1911,59147.6855
2005-06-28 11:00:00,15.07,15.08,15.06,15.07,45554.7391623806,5.1911,5.1945,5.1876,5.1911,45554.7392
2005-06-28 11:10:00,15.08,15.1,15.07,15.08,26696.05682096497,5.1945,5.2014,5.1911,5.1945,26696.0568
2005-06-28 11:20:00,15.09,15.12,15.09,15.11,46167.03404359539,5.198,5.2083,5.198,5.2049,46167.034
2005-06-28 11:30:00,15.1,15.16,15.1,15.11,95395.54249326474,5.2014,5.2221,5.2014,5.2049,95395.5425
2005-06-28 11:40:00,15.11,15.11,15.06,15.08,85721.28337007102,5.2049,5.2049,5.1876,5.1945,85721.2834
2005-06-28 11:50:00,15.07,15.08,15.07,15.08,26206.22091599314,5.1911,5.1945,5.1911,5.1945,26206.2209
2005-06-28 12:00:00,15.07,15.11,15.07,15.1,62821.45481263776,5.1911,5.2049,5.1911,5.2014,62821.4548
2005-06-28 12:10:00,15.1,15.12,15.1,15.1,114866.51971589516,5.2014,5.2083,5.2014,5.2014,114866.5197
2005-06-28 12:20:00,15.1,15.11,15.07,15.07,45064.90325740876,5.2014,5.2049,5.1911,5.1911,45064.9033
2005-06-28 12:30:00,15.06,15.07,15.04,15.07,39309.33137398971,5.1876,5.1911,5.1808,5.1911,39309.3314
2005-06-28 12:40:00,15.07,15.09,15.07,15.08,14572.618172912073,5.1911,5.198,5.1911,5.1945,14572.6182
2005-06-28 12:50:00,15.09,15.09,15.08,15.08,20083.27210384521,5.198,5.198,5.1945,5.1945,20083.2721
2005-06-28 13:00:00,15.08,15.09,15.07,15.07,27675.728630908645,5.1945,5.198,5.1911,5.1911,27675.7286
2005-06-28 13:10:00,15.07,15.08,14.98,14.98,185402.8900318393,5.1911,5.1945,5.1601,5.1601,185402.89
2005-06-28 13:20:00,14.98,14.98,14.95,14.95,68577.02669605681,5.1601,5.1601,5.1498,5.1498,68577.0267
2005-06-28 13:30:00,14.95,14.95,14.92,14.94,75924.56527063434,5.1498,5.1498,5.1394,5.1463,75924.5653
2005-06-28 13:40:00,14.94,14.97,14.94,14.97,57310.80088170463,5.1463,5.1566,5.1463,5.1566,57310.8009
2005-06-28 13:50:00,14.96,14.98,14.94,14.95,55596.3752143032,5.1532,5.1601,5.1463,5.1498,55596.3752
2005-06-28 14:00:00,14.95,14.98,14.94,14.96,91844.23218221896,5.1498,5.1601,5.1463,5.1532,91844.2322
2005-06-28 14:10:00,14.96,14.99,14.96,14.98,43228.01861376438,5.1532,5.1635,5.1532,5.1601,43228.0186
2005-06-28 14:20:00,14.98,15.01,14.98,14.98,38452.118540289,5.1601,5.1704,5.1601,5.1601,38452.1185
2005-06-28 14:30:00,14.98,15.05,14.98,15.04,54494.24442811657,5.1601,5.1842,5.1601,5.1808,54494.2444
2005-06-28 14:40:00,15.05,15.05,15.03,15.04,104579.96571148664,5.1842,5.1842,5.1773,5.1808,104579.9657
2005-06-28 14:50:00,15.05,15.08,15.04,15.08,75189.81141317658,5.1842,5.1945,5.1808,5.1945,75189.8114
2005-06-28 15:00:00,15.07,15.08,15.05,15.07,153441.09723242713,5.1911,5.1945,5.1842,5.1911,153441.0972
2005-06-28 15:10:00,15.06,15.1,15.05,15.08,221038.45211854027,5.1876,5.2014,5.1842,5.1945,221038.4521
2005-06-28 15:20:00,15.09,15.11,15.08,15.1,93681.11682586333,5.198,5.2049,5.1945,5.2014,93681.1168
2005-06-28 15:30:00,15.11,15.16,15.1,15.11,191280.92089150133,5.2049,5.2221,5.2014,5.2049,191280.9209
2005-06-28 15:40:00,15.1,15.13,15.08,15.08,280675.9735488611,5.2014,5.2118,5.1945,5.1945,280675.9735
2005-06-28 15:50:00,15.08,15.12,15.08,15.09,259123.1937301004,5.1945,5.2083,5.1945,5.198,259123.1937
2005-06-29 09:30:00,15.07,15.09,14.97,15.07,113886.8479059515,5.1911,5.198,5.1566,5.1911,113886.8479
2005-06-29 09:40:00,15.05,15.16,14.98,15.1,88415.3808474161,5.1842,5.2221,5.1601,5.2014,88415.3808
2005-06-29 09:50:00,15.1,15.13,15.03,15.06,175483.71295615967,5.2014,5.2118,5.1773,5.1876,175483.713
2005-06-29 10:00:00,15.05,15.07,15.02,15.03,141317.65858437424,5.1842,5.1911,5.1739,5.1773,141317.6586
2005-06-29 10:10:00,15.04,15.13,15.03,15.13,123561.10702914523,5.1808,5.2118,5.1773,5.2118,123561.107
2005-06-29 10:20:00,15.13,15.22,15.11,15.21,97599.804065638,5.2118,5.2428,5.2049,5.2393,97599.8041
2005-06-29 10:30:00,15.21,15.21,15.03,15.03,119642.41978937056,5.2393,5.2393,5.1773,5.1773,119642.4198
2005-06-29 10:40:00,15.03,15.11,15.02,15.08,127357.33529267694,5.1773,5.2049,5.1739,5.1945,127357.3353
2005-06-29 10:50:00,15.08,15.19,15.04,15.18,138868.47905951506,5.1945,5.2324,5.1808,5.229,138868.4791
2005-06-29 11:00:00,15.18,15.21,15.17,15.17,105437.17854518736,5.229,5.2393,5.2255,5.2255,105437.1785
2005-06-29 11:10:00,15.16,15.17,15.15,15.17,52167.52387950036,5.2221,5.2255,5.2186,5.2255,52167.5239
2005-06-29 11:20:00,15.18,15.19,15.16,15.18,78128.82684300758,5.229,5.2324,5.2221,5.229,78128.8268
2005-06-29 11:30:00,15.17,15.21,15.16,15.21,29512.613274553023,5.2255,5.2393,5.2221,5.2393,29512.6133
2005-06-29 11:40:00,15.21,15.25,15.21,15.23,85598.82439382806,5.2393,5.2531,5.2393,5.2462,85598.8244
2005-06-29 11:50:00,15.24,15.25,15.21,15.21,107396.5221650747,5.2496,5.2531,5.2393,5.2393,107396.5222
2005-06-29 12:00:00,15.22,15.23,15.2,15.2,79108.49865295125,5.2428,5.2462,5.2359,5.2359,79108.4987
2005-06-29 12:10:00,15.2,15.2,15.17,15.18,28288.02351212344,5.2359,5.2359,5.2255,5.229,28288.0235
2005-06-29 12:20:00,15.18,15.21,15.18,15.19,33798.67744305657,5.229,5.2393,5.229,5.2324,33798.6774
2005-06-29 12:30:00,15.19,15.21,15.18,15.21,19838.354151359294,5.2324,5.2393,5.229,5.2393,19838.3542
2005-06-29 12:40:00,15.21,15.25,15.21,15.24,31839.33382316924,5.2393,5.2531,5.2393,5.2496,31839.3338
2005-06-29 12:50:00,15.24,15.25,15.22,15.24,43105.55963752143,5.2496,5.2531,5.2428,5.2496,43105.5596
2005-06-29 13:00:00,15.25,15.26,15.24,15.26,49473.42640215527,5.2531,5.2565,5.2496,5.2565,49473.4264
2005-06-29 13:10:00,15.26,15.26,15.25,15.26,68087.19079108498,5.2565,5.2565,5.2531,5.2565,68087.1908
2005-06-29 13:20:00,15.26,15.29,15.25,15.27,124173.40191036,5.2565,5.2669,5.2531,5.26,124173.4019
2005-06-29 13:30:00,15.28,15.3,15.22,15.27,90497.1834435464,5.2634,5.2703,5.2428,5.26,90497.1834
2005-06-29 13:40:00,15.27,15.28,15.24,15.25,35390.64413421504,5.26,5.2634,5.2496,5.2531,35390.6441
2005-06-29 13:50:00,15.25,15.3,15.23,15.29,44330.14939995101,5.2531,5.2703,5.2462,5.2669,44330.1494
2005-06-29 14:00:00,15.3,15.3,15.26,15.29,58902.767572863086,5.2703,5.2703,5.2565,5.2669,58902.7676
2005-06-29 14:10:00,15.3,15.34,15.3,15.31,98457.01689933872,5.2703,5.2841,5.2703,5.2738,98457.0169
2005-06-29 14:20:00,15.3,15.3,15.25,15.26,76414.40117560617,5.2703,5.2703,5.2531,5.2565,76414.4012
2005-06-29 14:30:00,15.26,15.29,15.25,15.29,58780.308596620125,5.2565,5.2669,5.2531,5.2669,58780.3086
2005-06-29 14:40:00,15.28,15.33,15.28,15.32,67352.43693362724,5.2634,5.2806,5.2634,5.2772,67352.4369
2005-06-29 14:50:00,15.31,15.34,15.3,15.31,68332.1087435709,5.2738,5.2841,5.2703,5.2738,68332.1087
2005-06-29 15:00:00,15.3,15.34,15.28,15.33,90129.80651481752,5.2703,5.2841,5.2634,5.2806,90129.8065
2005-06-29 15:10:00,15.33,15.34,15.31,15.31,119275.04286064168,5.2806,5.2841,5.2738,5.2738,119275.0429
2005-06-29 15:20:00,15.31,15.32,15.23,15.25,130663.72765123684,5.2738,5.2772,5.2462,5.2531,130663.7277
2005-06-29 15:30:00,15.25,15.26,15.22,15.23,80822.92432035267,5.2531,5.2565,5.2428,5.2462,80822.9243
2005-06-29 15:40:00,15.23,15.23,15.2,15.21,176218.46681361742,5.2462,5.2462,5.2359,5.2393,176218.4668
2005-06-29 15:50:00,15.2,15.25,15.2,15.24,206588.29292187115,5.2359,5.2531,5.2359,5.2496,206588.2929
2005-06-30 09:30:00,15.37,15.43,15.35,15.38,117438.1582169973,5.2944,5.3151,5.2875,5.2979,117438.1582
2005-06-30 09:40:00,15.34,15.47,15.34,15.46,108866.0298799902,5.2841,5.3289,5.2841,5.3254,108866.0299
2005-06-30 09:50:00,15.45,15.46,15.43,15.43,54249.32647563066,5.322,5.3254,5.3151,5.3151,54249.3265
2005-06-30 10:00:00,15.43,15.47,15.39,15.45,124173.40191036,5.3151,5.3289,5.3013,5.322,124173.4019
2005-06-30 10:10:00,15.45,15.48,15.45,15.47,90129.80651481752,5.322,5.3323,5.322,5.3289,90129.8065
2005-06-30 10:20:00,15.47,15.48,15.45,15.46,78128.82684300758,5.3289,5.3323,5.322,5.3254,78128.8268
2005-06-30 10:30:00,15.47,15.51,15.45,15.49,143277.00220426155,5.3289,5.3427,5.322,5.3358,143277.0022
2005-06-30 10:40:00,15.49,15.5,15.47,15.47,94415.87068332107,5.3358,5.3392,5.3289,5.3289,94415.8707
2005-06-30 10:50:00,15.47,15.47,15.45,15.47,49228.50844966936,5.3289,5.3289,5.322,5.3289,49228.5084
2005-06-30 11:00:00,15.47,15.47,15.43,15.43,155767.81778104333,5.3289,5.3289,5.3151,5.3151,155767.8178
2005-06-30 11:10:00,15.43,15.43,15.41,15.41,46779.32892481019,5.3151,5.3151,5.3082,5.3082,46779.3289
2005-06-30 11:20:00,15.41,15.47,15.41,15.47,80455.5473916238,5.3082,5.3289,5.3082,5.3289,80455.5474
2005-06-30 11:30:00,15.46,15.47,15.46,15.46,42615.7237325496,5.3254,5.3289,5.3254,5.3254,42615.7237
2005-06-30 11:40:00,15.46,15.47,15.44,15.45,36492.77492040167,5.3254,5.3289,5.3185,5.322,36492.7749
2005-06-30 11:50:00,15.45,15.56,15.44,15.54,141072.7406318883,5.322,5.3599,5.3185,5.353,141072.7406
2005-06-30 12:00:00,15.56,15.63,15.52,15.63,115478.81459710996,5.3599,5.384,5.3461,5.384,115478.8146
2005-06-30 12:10:00,15.63,15.63,15.55,15.55,61351.94709772226,5.384,5.384,5.3564,5.3564,61351.9471
2005-06-30 12:20:00,15.56,15.57,15.52,15.53,47881.45971099681,5.3599,5.3633,5.3461,5.3495,47881.4597
2005-06-30 12:30:00,15.53,15.54,15.5,15.52,62331.61890766593,5.3495,5.353,5.3392,5.3461,62331.6189
2005-06-30 12:40:00,15.53,15.54,15.52,15.54,34410.972324271366,5.3495,5.353,5.3461,5.353,34410.9723
2005-06-30 12:50:00,15.54,15.54,15.53,15.54,30614.74406073965,5.353,5.353,5.3495,5.353,30614.7441
2005-06-30 13:00:00,15.54,15.55,15.52,15.53,34166.05437178545,5.353,5.3564,5.3461,5.3495,34166.0544
2005-06-30 13:10:00,15.53,15.56,15.52,15.56,43350.477590007344,5.3495,5.3599,5.3461,5.3599,43350.4776
2005-06-30 13:20:00,15.56,15.56,15.53,15.55,41146.21601763409,5.3599,5.3599,5.3495,5.3564,41146.216
2005-06-30 13:30:00,15.55,15.57,15.53,15.56,76414.40117560617,5.3564,5.3633,5.3495,5.3599,76414.4012
2005-06-30 13:40:00,15.56,15.56,15.55,15.55,31839.33382316924,5.3599,5.3599,5.3564,5.3564,31839.3338
2005-06-30 13:50:00,15.55,15.57,15.53,15.54,114866.51971589516,5.3564,5.3633,5.3495,5.353,114866.5197
2005-06-30 14:00:00,15.54,15.56,15.54,15.55,88292.92187117315,5.353,5.3599,5.353,5.3564,88292.9219
2005-06-30 14:10:00,15.54,15.54,15.47,15.49,133847.66103355374,5.353,5.353,5.3289,5.3358,133847.661
2005-06-30 14:20:00,15.51,15.52,15.47,15.52,148787.6561351947,5.3427,5.3461,5.3289,5.3461,148787.6561
2005-06-30 14:30:00,15.52,15.52,15.47,15.47,119764.87876561352,5.3461,5.3461,5.3289,5.3289,119764.8788
2005-06-30 14:40:00,15.47,15.52,15.47,15.5,71883.4190546167,5.3289,5.3461,5.3289,5.3392,71883.4191
2005-06-30 14:50:00,15.5,15.54,15.48,15.52,93681.11682586333,5.3392,5.353,5.3323,5.3461,93681.1168
2005-06-30 15:00:00,15.53,15.53,15.49,15.49,101518.49130541268,5.3495,5.3495,5.3358,5.3358,101518.4913
2005-06-30 15:10:00,15.5,15.52,15.48,15.52,127724.71222140582,5.3392,5.3461,5.3323,5.3461,127724.7122
2005-06-30 15:20:00,15.52,15.52,15.45,15.47,88170.4628949302,5.3461,5.3461,5.322,5.3289,88170.4629
2005-06-30 15:30:00,15.48,15.53,15.48,15.49,174871.41807494487,5.3323,5.3495,5.3323,5.3358,174871.4181
2005-06-30 15:40:00,15.48,15.52,15.47,15.49,216140.093068822,5.3323,5.3461,5.3289,5.3358,216140.0931
2005-06-30 15:50:00,15.5,15.52,15.47,15.51,286186.62747979426,5.3392,5.3461,5.3289,5.3427,286186.6275
2005-07-01 09:30:00,15.51,15.54,15.47,15.54,136786.67646338476,5.3427,5.353,5.3289,5.353,136786.6765
2005-07-01 09:40:00,15.54,15.58,15.52,15.56,111805.0453098212,5.353,5.3668,5.3461,5.3599,111805.0453
2005-07-01 09:50:00,15.56,15.59,15.56,15.57,34043.59539554249,5.3599,5.3702,5.3599,5.3633,34043.5954
2005-07-01 10:00:00,15.57,15.61,15.56,15.6,55963.75214303208,5.3633,5.3771,5.3599,5.3737,55963.7521
2005-07-01 10:10:00,15.6,15.61,15.53,15.59,37962.28263531717,5.3737,5.3771,5.3495,5.3702,37962.2826
2005-07-01 10:20:00,15.59,15.62,15.55,15.58,65270.63433749694,5.3702,5.3805,5.3564,5.3668,65270.6343
2005-07-01 10:30:00,15.58,15.61,15.57,15.61,36615.23389664462,5.3668,5.3771,5.3633,5.3771,36615.2339
2005-07-01 10:40:00,15.61,15.72,15.6,15.71,341538.0847416116,5.3771,5.415,5.3737,5.4115,341538.0847
2005-07-01 10:50:00,15.71,15.74,15.68,15.68,137031.59441587067,5.4115,5.4219,5.4012,5.4012,137031.5944
2005-07-01 11:00:00,15.69,15.7,15.64,15.65,77516.53196179279,5.4047,5.4081,5.3874,5.3909,77516.532
2005-07-01 11:10:00,15.64,15.68,15.64,15.67,53392.11364192995,5.3874,5.4012,5.3874,5.3978,53392.1136
2005-07-01 11:20:00,15.67,15.7,15.67,15.7,156012.73573352926,5.3978,5.4081,5.3978,5.4081,156012.7357
2005-07-01 11:30:00,15.7,15.7,15.68,15.69,97599.804065638,5.4081,5.4081,5.4012,5.4047,97599.8041
2005-07-01 11:40:00,15.69,15.71,15.68,15.71,71516.04212588782,5.4047,5.4115,5.4012,5.4115,71516.0421
2005-07-01 11:50:00,15.71,15.75,15.7,15.74,182341.41562576537,5.4115,5.4253,5.4081,5.4219,182341.4156
2005-07-01 12:00:00,15.74,15.74,15.73,15.73,138990.938035758,5.4219,5.4219,5.4184,5.4184,138990.938
2005-07-01 12:10:00,15.73,15.74,15.73,15.74,67474.89590987019,5.4184,5.4219,5.4184,5.4219,67474.8959
2005-07-01 12:20:00,15.74,15.74,15.7,15.7,48371.29561596864,5.4219,5.4219,5.4081,5.4081,48371.2956
2005-07-01 12:30:00,15.7,15.7,15.68,15.69,79475.87558168013,5.4081,5.4081,5.4012,5.4047,79475.8756
2005-07-01 12:40:00,15.7,15.7,15.66,15.68,27063.43374969385,5.4081,5.4081,5.3943,5.4012,27063.4337
2005-07-01 12:50:00,15.67,15.7,15.67,15.69,145481.26377663482,5.3978,5.4081,5.3978,5.4047,145481.2638
2005-07-01 13:00:00,15.7,15.7,15.67,15.69,35268.185157972075,5.4081,5.4081,5.3978,5.4047,35268.1852
2005-07-01 13:10:00,15.7,15.71,15.69,15.69,49106.0494734264,5.4081,5.4115,5.4047,5.4047,49106.0495
2005-07-01 13:20:00,15.7,15.7,15.69,15.69,45922.11609110948,5.4081,5.4081,5.4047,5.4047,45922.1161
2005-07-01 13:30:00,15.69,15.7,15.68,15.7,41880.96987509184,5.4047,5.4081,5.4012,5.4081,41880.9699
2005-07-01 13:40:00,15.7,15.71,15.69,15.71,95640.46044575066,5.4081,5.4115,5.4047,5.4115,95640.4604
2005-07-01 13:50:00,15.7,15.73,15.7,15.7,88292.92187117315,5.4081,5.4184,5.4081,5.4081,88292.9219
2005-07-01 14:00:00,15.7,15.72,15.7,15.72,37105.06980161645,5.4081,5.415,5.4081,5.415,37105.0698
2005-07-01 14:10:00,15.72,15.72,15.67,15.67,51677.687974528526,5.415,5.415,5.3978,5.3978,51677.688
2005-07-01 14:20:00,15.67,15.7,15.66,15.67,40166.54420769042,5.3978,5.4081,5.3943,5.3978,40166.5442
2005-07-01 14:30:00,15.67,15.7,15.66,15.7,63923.58559882439,5.3978,5.4081,5.3943,5.4081,63923.5856
2005-07-01 14:40:00,15.69,15.7,15.67,15.69,34900.8082292432,5.4047,5.4081,5.3978,5.4047,34900.8082
2005-07-01 14:50:00,15.69,15.7,15.68,15.7,38452.118540289,5.4047,5.4081,5.4012,5.4081,38452.1185
2005-07-01 15:00:00,15.7,15.71,15.67,15.7,65025.716385011016,5.4081,5.4115,5.3978,5.4081,65025.7164
2005-07-01 15:10:00,15.7,15.7,15.65,15.65,94905.70658829292,5.4081,5.4081,5.3909,5.3909,94905.7066
2005-07-01 15:20:00,15.66,15.67,15.61,15.65,84496.69360764143,5.3943,5.3978,5.3771,5.3909,84496.6936
2005-07-01 15:30:00,15.64,15.67,15.62,15.63,55106.53930933137,5.3874,5.3978,5.3805,5.384,55106.5393
2005-07-01 15:40:00,15.63,15.67,15.62,15.64,203771.7364682831,5.384,5.3978,5.3805,5.3874,203771.7365
2005-07-01 15:50:00,15.64,15.68,15.64,15.67,91721.773205976,5.3874,5.4012,5.3874,5.3978,91721.7732
2005-07-05 09:30:00,15.7,15.74,15.66,15.72,148297.82023022286,5.4081,5.4219,5.3943,5.415,148297.8202
2005-07-05 09:40:00,15.72,15.73,15.68,15.72,236345.8241489101,5.415,5.4184,5.4012,5.415,236345.8241
2005-07-05 09:50:00,15.72,15.84,15.71,15.81,165319.6179279941,5.415,5.4563,5.4115,5.446,165319.6179
2005-07-05 10:00:00,15.82,15.86,15.79,15.86,190178.7901053147,5.4494,5.4632,5.4391,5.4632,190178.7901
2005-07-05 10:10:00,15.87,15.93,15.84,15.91,308229.2432035268,5.4667,5.4873,5.4563,5.4804,308229.2432
2005-07-05 10:20:00,15.91,15.91,15.86,15.89,193975.0183688464,5.4804,5.4804,5.4632,5.4735,193975.0184
2005-07-05 10:30:00,15.9,15.96,15.87,15.95,198506.0004898359,5.477,5.4977,5.4667,5.4942,198506.0005
2005-07-05 10:40:00,15.95,16.05,15.95,16.02,283492.5300024492,5.4942,5.5287,5.4942,5.5183,283492.53
2005-07-05 10:50:00,16.04,16.04,15.96,15.96,159931.42297330394,5.5252,5.5252,5.4977,5.4977,159931.423
2005-07-05 11:00:00,15.96,15.97,15.91,15.92,339088.9052167524,5.4977,5.5011,5.4804,5.4839,339088.9052
2005-07-05 11:10:00,15.92,15.98,15.92,15.98,75189.81141317658,5.4839,5.5046,5.4839,5.5046,75189.8114
2005-07-05 11:20:00,15.96,15.96,15.91,15.94,250306.14744060737,5.4977,5.4977,5.4804,5.4908,250306.1474
2005-07-05 11:30:00,15.94,15.97,15.92,15.97,128092.08915013468,5.4908,5.5011,5.4839,5.5011,128092.0892
2005-07-05 11:40:00,15.96,16.0,15.95,15.99,74210.1396032329,5.4977,5.5114,5.4942,5.508,74210.1396
2005-07-05 11:50:00,15.99,16.01,15.98,15.99,53759.490570658825,5.508,5.5149,5.5046,5.508,53759.4906
2005-07-05 12:00:00,16.0,16.06,15.99,16.05,122948.81214793044,5.5114,5.5321,5.508,5.5287,122948.8121
2005-07-05 12:10:00,16.05,16.08,16.04,16.08,128949.3019838354,5.5287,5.539,5.5252,5.539,128949.302
2005-07-05 12:20:00,16.08,16.13,16.08,16.13,138011.26622581435,5.539,5.5562,5.539,5.5562,138011.2662
2005-07-05 12:30:00,16.13,16.14,15.96,15.97,124540.77883908887,5.5562,5.5597,5.4977,5.5011,124540.7788
2005-07-05 12:40:00,15.99,16.0,15.96,15.97,100048.98359049716,5.508,5.5114,5.4977,5.5011,100048.9836
2005-07-05 12:50:00,15.97,16.0,15.94,15.95,49473.42640215527,5.5011,5.5114,5.4908,5.4942,49473.4264
2005-07-05 13:00:00,15.95,15.96,15.87,15.92,118662.74797942687,5.4942,5.4977,5.4667,5.4839,118662.748
2005-07-05 13:10:00,15.92,15.92,15.88,15.91,134949.79181974038,5.4839,5.4839,5.4701,5.4804,134949.7918
2005-07-05 13:20:00,15.91,15.91,15.87,15.88,74822.4344844477,5.4804,5.4804,5.4667,5.4701,74822.4345
2005-07-05 13:30:00,15.88,15.88,15.84,15.87,106416.85035513104,5.4701,5.4701,5.4563,5.4667,106416.8504
2005-07-05 13:40:00,15.87,15.96,15.87,15.96,66862.6010286554,5.4667,5.4977,5.4667,5.4977,66862.601
2005-07-05 13:50:00,15.96,16.01,15.96,15.97,93191.2809208915,5.4977,5.5149,5.4977,5.5011,93191.2809
2005-07-05 14:00:00,15.97,15.98,15.92,15.92,92946.36296840558,5.5011,5.5046,5.4839,5.4839,92946.363
2005-07-05 14:10:00,15.92,15.95,15.92,15.94,57188.34190546167,5.4839,5.4942,5.4839,5.4908,57188.3419
2005-07-05 14:20:00,15.94,16.01,15.94,16.01,97967.18099436688,5.4908,5.5149,5.4908,5.5149,97967.181
2005-07-05 14:30:00,16.01,16.03,16.0,16.01,91476.85525349008,5.5149,5.5218,5.5114,5.5149,91476.8553
2005-07-05 14:40:00,16.01,16.04,16.01,16.04,84496.69360764143,5.5149,5.5252,5.5149,5.5252,84496.6936
2005-07-05 14:50:00,16.03,16.08,16.02,16.08,152951.2613274553,5.5218,5.539,5.5183,5.539,152951.2613
2005-07-05 15:00:00,16.08,16.11,16.07,16.11,156992.40754347292,5.539,5.5493,5.5356,5.5493,156992.4075
2005-07-05 15:10:00,16.11,16.12,16.1,16.1,230712.711241734,5.5493,5.5528,5.5459,5.5459,230712.7112
2005-07-05 15:20:00,16.1,16.14,16.08,16.08,220058.78030859664,5.5459,5.5597,5.539,5.539,220058.7803
2005-07-05 15:30:00,16.09,16.1,16.02,16.02,192260.592701445,5.5424,5.5459,5.5183,5.5183,192260.5927
2005-07-05 15:40:00,16.02,16.11,16.01,16.11,283859.90693117806,5.5183,5.5493,5.5149,5.5493,283859.9069
2005-07-05 15:50:00,16.1,16.14,16.08,16.1,245407.78839088904,5.5459,5.5597,5.539,5.5459,245407.7884
2005-07-06 09:30:00,16.16,16.17,16.07,16.17,165809.45383296596,5.5666,5.57,5.5356,5.57,165809.4538
2005-07-06 09:40:00,16.16,16.2,16.11,16.12,128337.0071026206,5.5666,5.5803,5.5493,5.5528,128337.0071
2005-07-06 09:50:00,16.12,16.21,16.12,16.14,395052.65735978447,5.5528,5.5838,5.5528,5.5597,395052.6574
2005-07-06 10:00:00,16.14,16.14,16.01,16.01,88415.3808474161,5.5597,5.5597,5.5149,5.5149,88415.3808
2005-07-06 10:10:00,16.01,16.04,15.97,15.97,111927.50428606416,5.5149,5.5252,5.5011,5.5011,111927.5043
2005-07-06 10:20:00,15.97,15.98,15.93,15.95,67474.89590987019,5.5011,5.5046,5.4873,5.4942,67474.8959
2005-07-06 10:30:00,15.95,16.02,15.95,16.01,57310.80088170463,5.4942,5.5183,5.4942,5.5149,57310.8009
2005-07-06 10:40:00,16.01,16.04,15.99,16.04,39064.41342150379,5.5149,5.5252,5.508,5.5252,39064.4134
2005-07-06 10:50:00,16.03,16.05,16.01,16.04,80088.17046289492,5.5218,5.5287,5.5149,5.5252,80088.1705
2005-07-06 11:00:00,16.04,16.05,15.98,16.0,54984.08033308841,5.5252,5.5287,5.5046,5.5114,54984.0803
2005-07-06 11:10:00,16.0,16.03,15.99,16.01,38207.20058780308,5.5114,5.5218,5.508,5.5149,38207.2006
2005-07-06 11:20:00,16.01,16.01,15.92,15.92,57433.25985794758,5.5149,5.5149,5.4839,5.4839,57433.2599
2005-07-06 11:30:00,15.92,15.95,15.89,15.9,47514.082782267935,5.4839,5.4942,5.4735,5.477,47514.0828
2005-07-06 11:40:00,15.92,15.92,15.85,15.85,217854.5187362233,5.4839,5.4839,5.4598,5.4598,217854.5187
2005-07-06 11:50:00,15.85,15.9,15.78,15.88,104090.1298065148,5.4598,5.477,5.4357,5.4701,104090.1298
2005-07-06 12:00:00,15.89,15.89,15.83,15.84,42983.10066127847,5.4735,5.4735,5.4529,5.4563,42983.1007
2005-07-06 12:10:00,15.84,15.84,15.78,15.78,100293.90154298308,5.4563,5.4563,5.4357,5.4357,100293.9015
2005-07-06 12:20:00,15.76,15.77,15.72,15.73,131276.0225324516,5.4288,5.4322,5.415,5.4184,131276.0225
2005-07-06 12:30:00,15.73,15.79,15.71,15.78,101885.86823414156,5.4184,5.4391,5.4115,5.4357,101885.8682
2005-07-06 12:40:00,15.79,15.85,15.78,15.84,77149.15503306391,5.4391,5.4598,5.4357,5.4563,77149.155
2005-07-06 12:50:00,15.85,15.85,15.83,15.83,90742.10139603232,5.4598,5.4598,5.4529,5.4529,90742.1014
2005-07-06 13:00:00,15.82,15.85,15.8,15.8,34288.513348028406,5.4494,5.4598,5.4425,5.4425,34288.5133
2005-07-06 13:10:00,15.81,15.83,15.78,15.83,29267.695322067106,5.446,5.4529,5.4357,5.4529,29267.6953
2005-07-06 13:20:00,15.83,15.83,15.82,15.83,19715.895175116333,5.4529,5.4529,5.4494,5.4529,19715.8952
2005-07-06 13:30:00,15.83,15.83,15.81,15.82,14450.159196669114,5.4529,5.4529,5.446,5.4494,14450.1592
2005-07-06 13:40:00,15.82,15.83,15.81,15.81,13837.864315454322,5.4494,5.4529,5.446,5.446,13837.8643
2005-07-06 13:50:00,15.81,15.86,15.81,15.85,45799.65711486652,5.446,5.4632,5.446,5.4598,45799.6571
2005-07-06 14:00:00,15.85,15.86,15.83,15.83,38941.95444526083,5.4598,5.4632,5.4529,5.4529,38941.9544
2005-07-06 14:10:00,15.83,15.87,15.83,15.86,34410.972324271366,5.4529,5.4667,5.4529,5.4632,34410.9723
2005-07-06 14:20:00,15.86,15.88,15.85,15.87,93068.82194464852,5.4632,5.4701,5.4598,5.4667,93068.8219
2005-07-06 14:30:00,15.87,15.87,15.81,15.85,114009.30688219446,5.4667,5.4667,5.446,5.4598,114009.3069
2005-07-06 14:40:00,15.85,15.85,15.81,15.81,38574.57751653196,5.4598,5.4598,5.446,5.446,38574.5775
2005-07-06 14:50:00,15.82,15.83,15.8,15.81,48983.59049718344,5.4494,5.4529,5.4425,5.446,48983.5905
2005-07-06 15:00:00,15.83,15.84,15.81,15.83,54371.78545187362,5.4529,5.4563,5.446,5.4529,54371.7855
2005-07-06 15:10:00,15.84,15.85,15.81,15.81,72128.33700710261,5.4563,5.4598,5.446,5.446,72128.337
2005-07-06 15:20:00,15.82,15.82,15.76,15.77,110457.99657114866,5.4494,5.4494,5.4288,5.4322,110457.9966
2005-07-06 15:30:00,15.77,15.78,15.72,15.72,79475.87558168013,5.4322,5.4357,5.415,5.415,79475.8756
2005-07-06 15:40:00,15.73,15.76,15.71,15.76,96742.59123193727,5.4184,5.4288,5.4115,5.4288,96742.5912
2005-07-06 15:50:00,15.77,15.78,15.73,15.74,132623.07127112415,5.4322,5.4357,5.4184,5.4219,132623.0713
2005-07-07 09:30:00,15.6,15.65,15.44,15.65,209894.68528043103,5.3737,5.3909,5.3185,5.3909,209894.6853
2005-07-07 09:40:00,15.61,15.76,15.6,15.73,85476.3654175851,5.3771,5.4288,5.3737,5.4184,85476.3654
2005-07-07 09:50:00,15.73,15.73,15.65,15.66,172912.07445505753,5.4184,5.4184,5.3909,5.3943,172912.0745
2005-07-07 10:00:00,15.65,15.71,15.64,15.7,56331.12907176096,5.3909,5.4115,5.3874,5.4081,56331.1291
2005-07-07 10:10:00,15.7,15.7,15.65,15.65,32819.0056331129,5.4081,5.4081,5.3909,5.3909,32819.0056
2005-07-07 10:20:00,15.66,15.66,15.56,15.58,51677.687974528526,5.3943,5.3943,5.3599,5.3668,51677.688
2005-07-07 10:30:00,15.56,15.65,15.56,15.63,76904.237080578,5.3599,5.3909,5.3599,5.384,76904.2371
2005-07-07 10:40:00,15.64,15.64,15.59,15.61,32084.25177565516,5.3874,5.3874,5.3702,5.3771,32084.2518
2005-07-07 10:50:00,15.6,15.61,15.56,15.6,105314.7195689444,5.3737,5.3771,5.3599,5.3737,105314.7196
2005-07-07 11:00:00,15.59,15.63,15.56,15.6,295126.1327455302,5.3702,5.384,5.3599,5.3737,295126.1327
2005-07-07 11:10:00,15.6,15.62,15.53,15.56,185402.8900318393,5.3737,5.3805,5.3495,5.3599,185402.89
2005-07-07 11:20:00,15.56,15.61,15.55,15.59,58045.55473916238,5.3599,5.3771,5.3564,5.3702,58045.5547
2005-07-07 11:30:00,15.58,15.59,15.58,15.59,17021.797697771246,5.3668,5.3702,5.3668,5.3702,17021.7977
2005-07-07 11:40:00,15.6,15.61,15.59,15.61,80822.92432035267,5.3737,5.3771,5.3702,5.3771,80822.9243
2005-07-07 11:50:00,15.61,15.68,15.58,15.67,73720.30369826108,5.3771,5.4012,5.3668,5.3978,73720.3037
2005-07-07 12:00:00,15.68,15.69,15.64,15.68,30737.20303698261,5.4012,5.4047,5.3874,5.4012,30737.203
2005-07-07 12:10:00,15.68,15.72,15.63,15.65,45554.7391623806,5.4012,5.415,5.384,5.3909,45554.7392
2005-07-07 12:20:00,15.65,15.65,15.61,15.64,40411.462160176336,5.3909,5.3909,5.3771,5.3874,40411.4622
2005-07-07 12:30:00,15.63,15.66,15.63,15.66,39799.16727896155,5.384,5.3943,5.384,5.3943,39799.1673
2005-07-07 12:40:00,15.66,15.7,15.65,15.67,28043.10555963752,5.3943,5.4081,5.3909,5.3978,28043.1056
2005-07-07 12:50:00,15.69,15.69,15.63,15.65,35880.48003918687,5.4047,5.4047,5.384,5.3909,35880.48
2005-07-07 13:00:00,15.65,15.72,15.65,15.72,34900.8082292432,5.3909,5.415,5.3909,5.415,34900.8082
2005-07-07 13:10:00,15.72,15.74,15.71,15.71,70291.45236345823,5.415,5.4219,5.4115,5.4115,70291.4524
2005-07-07 13:20:00,15.72,15.79,15.72,15.79,33921.13641929953,5.415,5.4391,5.415,5.4391,33921.1364
2005-07-07 13:30:00,15.8,15.8,15.78,15.8,44452.60837619397,5.4425,5.4425,5.4357,5.4425,44452.6084
2005-07-07 13:40:00,15.8,15.89,15.79,15.89,111437.66838109231,5.4425,5.4735,5.4391,5.4735,111437.6684
2005-07-07 13:50:00,15.88,16.09,15.83,15.93,584496.6936076414,5.4701,5.5424,5.4529,5.4873,584496.6936
2005-07-07 14:00:00,15.93,15.96,15.9,15.92,86945.87313250061,5.4873,5.4977,5.477,5.4839,86945.8731
2005-07-07 14:10:00,15.92,15.95,15.92,15.92,92578.9860396767,5.4839,5.4942,5.4839,5.4839,92578.986
2005-07-07 14:20:00,15.93,15.93,15.89,15.91,28655.400440852314,5.4873,5.4873,5.4735,5.4804,28655.4004
2005-07-07 14:30:00,15.91,15.94,15.88,15.92,60617.1932402645,5.4804,5.4908,5.4701,5.4839,60617.1932
2005-07-07 14:40:00,15.92,15.94,15.91,15.92,94170.95273083515,5.4839,5.4908,5.4804,5.4839,94170.9527
2005-07-07 14:50:00,15.92,16.01,15.92,15.96,101151.1143766838,5.4839,5.5149,5.4839,5.4977,101151.1144
2005-07-07 15:00:00,15.96,16.07,15.96,16.02,134704.87386725447,5.4977,5.5356,5.4977,5.5183,134704.8739
2005-07-07 15:10:00,16.01,16.14,16.01,16.14,280920.891501347,5.5149,5.5597,5.5149,5.5597,280920.8915
2005-07-07 15:20:00,16.14,16.21,16.11,16.15,261204.9963262307,5.5597,5.5838,5.5493,5.5631,261204.9963
2005-07-07 15:30:00,16.14,16.25,16.13,16.22,250673.52436933623,5.5597,5.5976,5.5562,5.5872,250673.5244
2005-07-07 15:40:00,16.22,16.27,16.19,16.27,244428.1165809453,5.5872,5.6044,5.5769,5.6044,244428.1166
2005-07-07 15:50:00,16.26,16.27,16.23,16.27,381582.169973059,5.601,5.6044,5.5907,5.6044,381582.17
2005-07-08 09:30:00,16.25,16.25,16.14,16.21,272716.1400930688,5.5976,5.5976,5.5597,5.5838,272716.1401
2005-07-08 09:40:00,16.2,16.24,16.19,16.24,76904.237080578,5.5803,5.5941,5.5769,5.5941,76904.2371
2005-07-08 09:50:00,16.24,16.27,16.17,16.2,72740.63188831741,5.5941,5.6044,5.57,5.5803,72740.6319
2005-07-08 10:00:00,16.19,16.23,16.06,16.12,127724.71222140582,5.5769,5.5907,5.5321,5.5528,127724.7122
2005-07-08 10:10:00,16.11,16.2,16.1,16.2,91109.4783247612,5.5493,5.5803,5.5459,5.5803,91109.4783
2005-07-08 10:20:00,16.2,16.25,16.19,16.23,67474.89590987019,5.5803,5.5976,5.5769,5.5907,67474.8959
2005-07-08 10:30:00,16.23,16.27,16.21,16.26,61841.783002694094,5.5907,5.6044,5.5838,5.601,61841.783
2005-07-08 10:40:00,16.27,16.29,16.25,16.28,144501.59196669114,5.6044,5.6113,5.5976,5.6079,144501.592
2005-07-08 10:50:00,16.29,16.32,16.28,16.31,144501.59196669114,5.6113,5.6217,5.6079,5.6182,144501.592
2005-07-08 11:00:00,16.31,16.32,16.27,16.29,82292.43203526818,5.6182,5.6217,5.6044,5.6113,82292.432
2005-07-08 11:10:00,16.29,16.32,16.28,16.32,69311.78055351457,5.6113,5.6217,5.6079,5.6217,69311.7806
2005-07-08 11:20:00,16.32,16.32,16.31,16.32,74332.59857947587,5.6217,5.6217,5.6182,5.6217,74332.5986
2005-07-08 11:30:00,16.32,16.32,16.32,16.32,60004.89835904972,5.6217,5.6217,5.6217,5.6217,60004.8984
2005-07-08 11:40:00,16.32,16.33,16.32,16.32,104090.1298065148,5.6217,5.6251,5.6217,5.6217,104090.1298
2005-07-08 11:50:00,16.32,16.32,16.3,16.32,45309.82120989468,5.6217,5.6217,5.6148,5.6217,45309.8212
2005-07-08 12:00:00,16.32,16.33,16.32,16.32,240754.3472936566,5.6217,5.6251,5.6217,5.6217,240754.3473
2005-07-08 12:10:00,16.32,16.33,16.31,16.32,68209.64976732794,5.6217,5.6251,5.6182,5.6217,68209.6498
2005-07-08 12:20:00,16.32,16.32,16.31,16.32,152338.9664462405,5.6217,5.6217,5.6182,5.6217,152338.9664
2005-07-08 12:30:00,16.32,16.32,16.3,16.32,106171.9324026451,5.6217,5.6217,5.6148,5.6217,106171.9324
2005-07-08 12:40:00,16.32,16.32,16.29,16.3,62576.53686015184,5.6217,5.6217,5.6113,5.6148,62576.5369
2005-07-08 12:50:00,16.3,16.33,16.26,16.31,258021.06294391377,5.6148,5.6251,5.601,5.6182,258021.0629
2005-07-08 13:00:00,16.31,16.32,16.23,16.27,119887.33774185646,5.6182,5.6217,5.5907,5.6044,119887.3377
2005-07-08 13:10:00,16.27,16.28,16.23,16.23,76169.48322312025,5.6044,5.6079,5.5907,5.5907,76169.4832
2005-07-08 13:20:00,16.23,16.3,16.23,16.29,101640.95028165563,5.5907,5.6148,5.5907,5.6113,101640.9503
2005-07-08 13:30:00,16.3,16.31,16.29,16.31,53759.490570658825,5.6148,5.6182,5.6113,5.6182,53759.4906
2005-07-08 13:40:00,16.32,16.32,16.29,16.31,58045.55473916238,5.6217,5.6217,5.6113,5.6182,58045.5547
2005-07-08 13:50:00,16.31,16.32,16.3,16.31,53024.73671320108,5.6182,5.6217,5.6148,5.6182,53024.7367
2005-07-08 14:00:00,16.32,16.32,16.3,16.3,113397.01200097968,5.6217,5.6217,5.6148,5.6148,113397.012
2005-07-08 14:10:00,16.32,16.32,16.3,16.32,164462.4050942934,5.6217,5.6217,5.6148,5.6217,164462.4051
2005-07-08 14:20:00,16.32,16.33,16.26,16.3,261572.3732549596,5.6217,5.6251,5.601,5.6148,261572.3733
2005-07-08 14:30:00,16.29,16.31,16.27,16.27,87068.33210874356,5.6113,5.6182,5.6044,5.6044,87068.3321
2005-07-08 14:40:00,16.25,16.29,16.24,16.27,111315.20940484936,5.5976,5.6113,5.5941,5.6044,111315.2094
2005-07-08 14:50:00,16.27,16.27,16.24,16.27,54861.621356845455,5.6044,5.6044,5.5941,5.6044,54861.6214
2005-07-08 15:00:00,16.27,16.27,16.23,16.23,66250.3061474406,5.6044,5.6044,5.5907,5.5907,66250.3061
2005-07-08 15:10:00,16.23,16.23,16.18,16.18,84986.52951261327,5.5907,5.5907,5.5734,5.5734,84986.5295
2005-07-08 15:20:00,16.17,16.21,16.17,16.2,97844.72201812392,5.57,5.5838,5.57,5.5803,97844.722
2005-07-08 15:30:00,16.2,16.23,16.18,16.22,92946.36296840558,5.5803,5.5907,5.5734,5.5872,92946.363
2005-07-08 15:40:00,16.21,16.23,16.17,16.19,89884.88856233162,5.5838,5.5907,5.57,5.5769,89884.8886
2005-07-08 15:50:00,16.19,16.24,16.19,16.23,190423.70805780063,5.5769,5.5941,5.5769,5.5907,190423.7081
2005-07-11 09:30:00,16.14,16.22,16.06,16.08,129806.51481753612,5.5597,5.5872,5.5321,5.539,129806.5148
2005-07-11 09:40:00,16.08,16.17,16.08,16.16,48371.29561596864,5.539,5.57,5.539,5.5666,48371.2956
2005-07-11 09:50:00,16.17,16.26,16.17,16.21,77638.99093803576,5.57,5.601,5.57,5.5838,77638.9909
2005-07-11 10:00:00,16.21,16.23,16.18,16.2,31104.579965711484,5.5838,5.5907,5.5734,5.5803,31104.58
2005-07-11 10:10:00,16.2,16.26,16.2,16.26,164829.78202302227,5.5803,5.601,5.5803,5.601,164829.782
2005-07-11 10:20:00,16.25,16.29,16.24,16.27,75067.35243693362,5.5976,5.6113,5.5941,5.6044,75067.3524
2005-07-11 10:30:00,16.27,16.32,16.27,16.32,43840.31349497918,5.6044,5.6217,5.6044,5.6217,43840.3135
2005-07-11 10:40:00,16.32,16.34,16.32,16.34,203894.1954445261,5.6217,5.6286,5.6217,5.6286,203894.1954
2005-07-11 10:50:00,16.34,16.42,16.34,16.42,170952.7308351702,5.6286,5.6561,5.6286,5.6561,170952.7308
2005-07-11 11:00:00,16.42,16.45,16.39,16.45,114988.97869213812,5.6561,5.6664,5.6458,5.6664,114988.9787
2005-07-11 11:10:00,16.45,16.46,16.39,16.43,120009.79671809945,5.6664,5.6699,5.6458,5.6596,120009.7967
2005-07-11 11:20:00,16.44,16.45,16.41,16.43,93068.82194464852,5.663,5.6664,5.6527,5.6596,93068.8219
2005-07-11 11:30:00,16.43,16.43,16.38,16.41,78006.36786676463,5.6596,5.6596,5.6423,5.6527,78006.3679
2005-07-11 11:40:00,16.41,16.44,16.41,16.43,55718.83419054616,5.6527,5.663,5.6527,5.6596,55718.8342
2005-07-11 11:50:00,16.43,16.46,16.43,16.44,23144.746509919176,5.6596,5.6699,5.6596,5.663,23144.7465
2005-07-11 12:00:00,16.43,16.44,16.4,16.42,61107.02914523634,5.6596,5.663,5.6492,5.6561,61107.0291
2005-07-11 12:10:00,16.43,16.45,16.41,16.45,67474.89590987019,5.6596,5.6664,5.6527,5.6664,67474.8959
2005-07-11 12:20:00,16.45,16.45,16.39,16.39,45432.28018613764,5.6664,5.6664,5.6458,5.6458,45432.2802
2005-07-11 12:30:00,16.39,16.44,16.39,16.44,38697.03649277492,5.6458,5.663,5.6458,5.663,38697.0365
2005-07-11 12:40:00,16.44,16.44,16.41,16.41,49840.80333088415,5.663,5.663,5.6527,5.6527,49840.8033
2005-07-11 12:50:00,16.4,16.42,16.4,16.4,30614.74406073965,5.6492,5.6561,5.6492,5.6492,30614.7441
2005-07-11 13:00:00,16.41,16.41,16.36,16.36,43228.01861376438,5.6527,5.6527,5.6354,5.6354,43228.0186
2005-07-11 13:10:00,16.36,16.39,16.36,16.39,30614.74406073965,5.6354,5.6458,5.6354,5.6458,30614.7441
2005-07-11 13:20:00,16.39,16.41,16.39,16.41,20818.025961302963,5.6458,5.6527,5.6458,5.6527,20818.026
2005-07-11 13:30:00,16.41,16.42,16.39,16.41,24124.418319862845,5.6527,5.6561,5.6458,5.6527,24124.4183
2005-07-11 13:40:00,16.41,16.41,16.37,16.38,37105.06980161645,5.6527,5.6527,5.6389,5.6423,37105.0698
2005-07-11 13:50:00,16.38,16.4,16.31,16.32,41636.051922605926,5.6423,5.6492,5.6182,5.6217,41636.0519
2005-07-11 14:00:00,16.32,16.38,16.3,16.37,29757.53122703894,5.6217,5.6423,5.6148,5.6389,29757.5312
2005-07-11 14:10:00,16.37,16.41,16.36,16.39,103600.29390154296,5.6389,5.6527,5.6354,5.6458,103600.2939
2005-07-11 14:20:00,16.38,16.39,16.37,16.38,43105.55963752143,5.6423,5.6458,5.6389,5.6423,43105.5596
2005-07-11 14:30:00,16.38,16.42,16.37,16.41,71148.66519715895,5.6423,5.6561,5.6389,5.6527,71148.6652
2005-07-11 14:40:00,16.4,16.44,16.4,16.42,87558.1680137154,5.6492,5.663,5.6492,5.6561,87558.168
2005-07-11 14:50:00,16.43,16.45,16.42,16.43,83149.64486896888,5.6596,5.6664,5.6561,5.6596,83149.6449
2005-07-11 15:00:00,16.44,16.45,16.41,16.42,36860.15184913054,5.663,5.6664,5.6527,5.6561,36860.1518
2005-07-11 15:10:00,16.41,16.44,16.39,16.42,54371.78545187362,5.6527,5.663,5.6458,5.6561,54371.7855
2005-07-11 15:20:00,16.42,16.43,16.36,16.37,97844.72201812392,5.6561,5.6596,5.6354,5.6389,97844.722
2005-07-11 15:30:00,16.37,16.41,16.36,16.38,105069.80161645848,5.6389,5.6527,5.6354,5.6423,105069.8016
2005-07-11 15:40:00,16.38,16.43,16.36,16.36,85108.98848885622,5.6423,5.6596,5.6354,5.6354,85108.9885
2005-07-11 15:50:00,16.4,16.4,16.36,16.36,182463.87460200832,5.6492,5.6492,5.6354,5.6354,182463.8746
2005-07-12 09:30:00,16.38,16.47,16.36,16.45,103477.83492530002,5.6423,5.6733,5.6354,5.6664,103477.8349
2005-07-12 09:40:00,16.45,16.45,16.34,16.45,48493.7545922116,5.6664,5.6664,5.6286,5.6664,48493.7546
2005-07-12 09:50:00,16.45,16.45,16.41,16.45,661156.0127357335,5.6664,5.6664,5.6527,5.6664,661156.0127
2005-07-12 10:00:00,16.45,16.49,16.44,16.47,104824.88366397256,5.6664,5.6802,5.663,5.6733,104824.8837
2005-07-12 10:10:00,16.46,16.47,16.43,16.45,74577.51653196178,5.6699,5.6733,5.6596,5.6664,74577.5165
2005-07-12 10:20:00,16.44,16.51,16.41,16.51,87313.25006122948,5.663,5.6871,5.6527,5.6871,87313.2501
2005-07-12 10:30:00,16.5,16.56,16.49,16.55,211364.19299534653,5.6837,5.7043,5.6802,5.7009,211364.193
2005-07-12 10:40:00,16.56,16.7,16.55,16.65,254224.83468038205,5.7043,5.7526,5.7009,5.7353,254224.8347
2005-07-12 10:50:00,16.66,16.7,16.65,16.7,63678.66764633847,5.7388,5.7526,5.7353,5.7526,63678.6676
2005-07-12 11:00:00,16.7,16.74,16.67,16.67,220548.61621356843,5.7526,5.7663,5.7422,5.7422,220548.6162
2005-07-12 11:10:00,16.67,16.71,16.66,16.7,67352.43693362724,5.7422,5.756,5.7388,5.7526,67352.4369
2005-07-12 11:20:00,16.7,16.73,16.68,16.73,57065.88292921871,5.7526,5.7629,5.7457,5.7629,57065.8829
2005-07-12 11:30:00,16.72,16.72,16.69,16.71,61351.94709772226,5.7595,5.7595,5.7491,5.756,61351.9471
2005-07-12 11:40:00,16.71,16.74,16.71,16.72,58535.39064413421,5.756,5.7663,5.756,5.7595,58535.3906
2005-07-12 11:50:00,16.72,16.72,16.67,16.67,53637.031594415865,5.7595,5.7595,5.7422,5.7422,53637.0316
2005-07-12 12:00:00,16.67,16.72,16.66,16.72,42738.18270879255,5.7422,5.7595,5.7388,5.7595,42738.1827
2005-07-12 12:10:00,16.72,16.73,16.71,16.73,53759.490570658825,5.7595,5.7629,5.756,5.7629,53759.4906
2005-07-12 12:20:00,16.7,16.76,16.7,16.75,128581.92505510652,5.7526,5.7732,5.7526,5.7698,128581.9251
2005-07-12 12:30:00,16.75,16.76,16.73,16.74,43840.31349497918,5.7698,5.7732,5.7629,5.7663,43840.3135
2005-07-12 12:40:00,16.75,16.75,16.71,16.71,72618.17291207446,5.7698,5.7698,5.756,5.756,72618.1729
2005-07-12 12:50:00,16.71,16.74,16.7,16.73,42003.4288513348,5.756,5.7663,5.7526,5.7629,42003.4289
2005-07-12 13:00:00,16.73,16.73,16.68,16.69,87068.33210874356,5.7629,5.7629,5.7457,5.7491,87068.3321
2005-07-12 13:10:00,16.7,16.72,16.68,16.68,50942.93411707078,5.7526,5.7595,5.7457,5.7457,50942.9341
2005-07-12 13:20:00,16.68,16.7,16.67,16.7,54249.32647563066,5.7457,5.7526,5.7422,5.7526,54249.3265
2005-07-12 13:30:00,16.69,16.69,16.67,16.68,29757.53122703894,5.7491,5.7491,5.7422,5.7457,29757.5312
2005-07-12 13:40:00,16.68,16.69,16.67,16.68,39186.87239774675,5.7457,5.7491,5.7422,5.7457,39186.8724
2005-07-12 13:50:00,16.68,16.72,16.68,16.7,100293.90154298308,5.7457,5.7595,5.7457,5.7526,100293.9015
2005-07-12 14:00:00,16.71,16.72,16.7,16.7,83884.39872642665,5.756,5.7595,5.7526,5.7526,83884.3987
2005-07-12 14:10:00,16.7,16.74,16.7,16.73,71148.66519715895,5.7526,5.7663,5.7526,5.7629,71148.6652
2005-07-12 14:20:00,16.73,16.74,16.72,16.72,100171.44256674014,5.7629,5.7663,5.7595,5.7595,100171.4426
2005-07-12 14:30:00,16.72,16.73,16.71,16.72,40166.54420769042,5.7595,5.7629,5.756,5.7595,40166.5442
2005-07-12 14:40:00,16.72,16.72,16.69,16.69,44452.60837619397,5.7595,5.7595,5.7491,5.7491,44452.6084
2005-07-12 14:50:00,16.69,16.72,16.67,16.71,72618.17291207446,5.7491,5.7595,5.7422,5.756,72618.1729
2005-07-12 15:00:00,16.72,16.74,16.72,16.73,42370.80578006368,5.7595,5.7663,5.7595,5.7629,42370.8058
2005-07-12 15:10:00,16.73,16.74,16.72,16.73,51432.77002204261,5.7629,5.7663,5.7595,5.7629,51432.77
2005-07-12 15:20:00,16.73,16.73,16.67,16.68,171565.025716385,5.7629,5.7629,5.7422,5.7457,171565.0257
2005-07-12 15:30:00,16.68,16.69,16.65,16.65,57065.88292921871,5.7457,5.7491,5.7353,5.7353,57065.8829
2005-07-12 15:40:00,16.66,16.67,16.63,16.66,125765.36860151848,5.7388,5.7422,5.7285,5.7388,125765.3686
2005-07-12 15:50:00,16.66,16.67,16.61,16.64,200955.18001469507,5.7388,5.7422,5.7216,5.7319,200955.18
2005-07-13 09:30:00,16.55,16.73,16.54,16.69,92823.90399216262,5.7009,5.7629,5.6975,5.7491,92823.904
2005-07-13 09:40:00,16.69,16.72,16.64,16.7,32941.46460935586,5.7491,5.7595,5.7319,5.7526,32941.4646
2005-07-13 09:50:00,16.7,16.72,16.67,16.68,25961.302963507223,5.7526,5.7595,5.7422,5.7457,25961.303
2005-07-13 10:00:00,16.69,16.7,16.63,16.65,108621.11192750427,5.7491,5.7526,5.7285,5.7353,108621.1119
2005-07-13 10:10:00,16.65,16.67,16.6,16.6,60494.73426402155,5.7353,5.7422,5.7181,5.7181,60494.7343
2005-07-13 10:20:00,16.6,16.61,16.56,16.59,102620.6220915993,5.7181,5.7216,5.7043,5.7147,102620.6221
2005-07-13 10:30:00,16.57,16.61,16.48,16.48,105437.17854518736,5.7078,5.7216,5.6768,5.6768,105437.1785
2005-07-13 10:40:00,16.48,16.53,16.44,16.46,95518.00146950773,5.6768,5.694,5.663,5.6699,95518.0015
2005-07-13 10:50:00,16.47,16.53,16.46,16.5,69434.23952975753,5.6733,5.694,5.6699,5.6837,69434.2395
2005-07-13 11:00:00,16.5,16.55,16.49,16.54,86823.41415625764,5.6837,5.7009,5.6802,5.6975,86823.4142
2005-07-13 11:10:00,16.55,16.56,16.54,16.54,69801.6164584864,5.7009,5.7043,5.6975,5.6975,69801.6165
2005-07-13 11:20:00,16.54,16.54,16.53,16.54,33186.38256184178,5.6975,5.6975,5.694,5.6975,33186.3826
2005-07-13 11:30:00,16.54,16.56,16.54,16.56,21430.320842517754,5.6975,5.7043,5.6975,5.7043,21430.3208
2005-07-13 11:40:00,16.55,16.58,16.55,16.58,61964.241978937054,5.7009,5.7112,5.7009,5.7112,61964.242
2005-07-13 11:50:00,16.58,16.58,16.56,16.57,36737.69287288758,5.7112,5.7112,5.7043,5.7078,36737.6929
2005-07-13 12:00:00,16.57,16.58,16.54,16.54,46901.78790105315,5.7078,5.7112,5.6975,5.6975,46901.7879
2005-07-13 12:10:00,16.54,16.55,16.53,16.54,8449.669360764143,5.6975,5.7009,5.694,5.6975,8449.6694
2005-07-13 12:20:00,16.54,16.54,16.52,16.53,13470.487386725446,5.6975,5.6975,5.6906,5.694,13470.4874
2005-07-13 12:30:00,16.53,16.54,16.52,16.54,25961.302963507223,5.694,5.6975,5.6906,5.6975,25961.303
2005-07-13 12:40:00,16.54,16.54,16.5,16.5,40778.83908890522,5.6975,5.6975,5.6837,5.6837,40778.8391
2005-07-13 12:50:00,16.5,16.52,16.5,16.51,15552.289982855742,5.6837,5.6906,5.6837,5.6871,15552.29
2005-07-13 13:00:00,16.51,16.54,16.5,16.53,33308.84153808474,5.6871,5.6975,5.6837,5.694,33308.8415
2005-07-13 13:10:00,16.53,16.53,16.5,16.51,18246.38746020084,5.694,5.694,5.6837,5.6871,18246.3875
2005-07-13 13:20:00,16.51,16.51,16.5,16.51,9061.964241978936,5.6871,5.6871,5.6837,5.6871,9061.9642
2005-07-13 13:30:00,16.5,16.52,16.5,16.52,17756.551555228998,5.6837,5.6906,5.6837,5.6906,17756.5516
2005-07-13 13:40:00,16.53,16.53,16.5,16.5,19226.0592701445,5.694,5.694,5.6837,5.6837,19226.0593
2005-07-13 13:50:00,16.51,16.52,16.5,16.51,16042.125887827577,5.6871,5.6906,5.6837,5.6871,16042.1259
2005-07-13 14:00:00,16.51,16.53,16.48,16.48,29267.695322067106,5.6871,5.694,5.6768,5.6768,29267.6953
2005-07-13 14:10:00,16.49,16.51,16.48,16.5,17634.092578986038,5.6802,5.6871,5.6768,5.6837,17634.0926
2005-07-13 14:20:00,16.5,16.5,16.48,16.49,25349.008082292432,5.6837,5.6837,5.6768,5.6802,25349.0081
2005-07-13 14:30:00,16.5,16.5,16.49,16.5,23144.746509919176,5.6837,5.6837,5.6802,5.6837,23144.7465
2005-07-13 14:40:00,16.5,16.53,16.5,16.52,26451.13886847905,5.6837,5.694,5.6837,5.6906,26451.1389
2005-07-13 14:50:00,16.52,16.52,16.5,16.51,12858.192505510651,5.6906,5.6906,5.6837,5.6871,12858.1925
2005-07-13 15:00:00,16.5,16.5,16.48,16.5,33186.38256184178,5.6837,5.6837,5.6768,5.6837,33186.3826
2005-07-13 15:10:00,16.5,16.52,16.49,16.51,37839.82365907421,5.6837,5.6906,5.6802,5.6871,37839.8237
2005-07-13 15:20:00,16.52,16.53,16.5,16.52,52534.90080822924,5.6906,5.694,5.6837,5.6906,52534.9008
2005-07-13 15:30:00,16.53,16.54,16.49,16.49,51677.687974528526,5.694,5.6975,5.6802,5.6802,51677.688
2005-07-13 15:40:00,16.49,16.5,16.46,16.47,55596.3752143032,5.6802,5.6837,5.6699,5.6733,55596.3752
2005-07-13 15:50:00,16.47,16.51,16.47,16.5,76414.40117560617,5.6733,5.6871,5.6733,5.6837,76414.4012
2005-07-14 09:30:00,16.62,16.64,16.54,16.62,100538.819495469,5.725,5.7319,5.6975,5.725,100538.8195
2005-07-14 09:40:00,16.61,16.63,16.45,16.54,71393.58314964487,5.7216,5.7285,5.6664,5.6975,71393.5831
2005-07-14 09:50:00,16.49,16.54,16.45,16.45,52779.81876071516,5.6802,5.6975,5.6664,5.6664,52779.8188
2005-07-14 10:00:00,16.45,16.5,16.42,16.42,51065.39309331374,5.6664,5.6837,5.6561,5.6561,51065.3931
2005-07-14 10:10:00,16.41,16.45,16.4,16.41,81680.13715405339,5.6527,5.6664,5.6492,5.6527,81680.1372
2005-07-14 10:20:00,16.41,16.41,16.37,16.4,69556.69850600048,5.6527,5.6527,5.6389,5.6492,69556.6985
2005-07-14 10:30:00,16.41,16.41,16.27,16.27,231814.84202792065,5.6527,5.6527,5.6044,5.6044,231814.842
2005-07-14 10:40:00,16.28,16.33,16.23,16.32,118050.45309821208,5.6079,5.6251,5.5907,5.6217,118050.4531
2005-07-14 10:50:00,16.32,16.35,16.27,16.35,146338.47661033552,5.6217,5.632,5.6044,5.632,146338.4766
2005-07-14 11:00:00,16.36,16.36,16.29,16.33,55963.75214303208,5.6354,5.6354,5.6113,5.6251,55963.7521
2005-07-14 11:10:00,16.35,16.36,16.29,16.29,63311.2907176096,5.632,5.6354,5.6113,5.6113,63311.2907
2005-07-14 11:20:00,16.29,16.31,16.25,16.27,48126.37766348273,5.6113,5.6182,5.5976,5.6044,48126.3777
2005-07-14 11:30:00,16.27,16.27,16.19,16.22,69924.07543472936,5.6044,5.6044,5.5769,5.5872,69924.0754
2005-07-14 11:40:00,16.22,16.28,16.13,16.14,150502.0818025961,5.5872,5.6079,5.5562,5.5597,150502.0818
2005-07-14 11:50:00,16.13,16.14,16.05,16.13,113274.5530247367,5.5562,5.5597,5.5287,5.5562,113274.553
2005-07-14 12:00:00,16.13,16.17,16.07,16.07,179524.8591721773,5.5562,5.57,5.5356,5.5356,179524.8592
2005-07-14 12:10:00,16.07,16.15,16.05,16.14,152461.42542248344,5.5356,5.5631,5.5287,5.5597,152461.4254
2005-07-14 12:20:00,16.15,16.17,16.06,16.1,191403.37986774428,5.5631,5.57,5.5321,5.5459,191403.3799
2005-07-14 12:30:00,16.17,16.21,16.15,16.18,215160.42125887825,5.57,5.5838,5.5631,5.5734,215160.4213
2005-07-14 12:40:00,16.18,16.22,16.16,16.22,61351.94709772226,5.5734,5.5872,5.5666,5.5872,61351.9471
2005-07-14 12:50:00,16.21,16.23,16.18,16.19,43350.477590007344,5.5838,5.5907,5.5734,5.5769,43350.4776
2005-07-14 13:00:00,16.19,16.22,16.17,16.19,88170.4628949302,5.5769,5.5872,5.57,5.5769,88170.4629
2005-07-14 13:10:00,16.18,16.23,16.18,16.21,101640.95028165563,5.5734,5.5907,5.5734,5.5838,101640.9503
2005-07-14 13:20:00,16.21,16.23,16.19,16.23,119887.33774185646,5.5838,5.5907,5.5769,5.5907,119887.3377
2005-07-14 13:30:00,16.23,16.24,16.18,16.18,93313.73989713444,5.5907,5.5941,5.5734,5.5734,93313.7399
2005-07-14 13:40:00,16.18,16.19,16.13,16.14,126989.95836394808,5.5734,5.5769,5.5562,5.5597,126989.9584
2005-07-14 13:50:00,16.14,16.19,16.14,16.19,64903.257408768055,5.5597,5.5769,5.5597,5.5769,64903.2574
2005-07-14 14:00:00,16.19,16.2,16.18,16.18,73230.46779328924,5.5769,5.5803,5.5734,5.5734,73230.4678
2005-07-14 14:10:00,16.18,16.23,16.17,16.23,78496.20377173646,5.5734,5.5907,5.57,5.5907,78496.2038
2005-07-14 14:20:00,16.23,16.25,16.19,16.21,61474.40607396522,5.5907,5.5976,5.5769,5.5838,61474.4061
2005-07-14 14:30:00,16.21,16.23,16.21,16.23,60372.27528777859,5.5838,5.5907,5.5838,5.5907,60372.2753
2005-07-14 14:40:00,16.22,16.23,16.21,16.21,34166.05437178545,5.5872,5.5907,5.5838,5.5838,34166.0544
2005-07-14 14:50:00,16.21,16.21,16.17,16.19,58902.767572863086,5.5838,5.5838,5.57,5.5769,58902.7676
2005-07-14 15:00:00,16.18,16.19,16.17,16.18,131031.1045799657,5.5734,5.5769,5.57,5.5734,131031.1046
2005-07-14 15:10:00,16.18,16.21,16.17,16.18,66127.84717119765,5.5734,5.5838,5.57,5.5734,66127.8472
2005-07-14 15:20:00,16.17,16.19,16.17,16.18,64903.257408768055,5.57,5.5769,5.57,5.5734,64903.2574
2005-07-14 15:30:00,16.19,16.2,16.17,16.18,104824.88366397256,5.5769,5.5803,5.57,5.5734,104824.8837
2005-07-14 15:40:00,16.17,16.19,16.14,16.17,195934.36198873376,5.57,5.5769,5.5597,5.57,195934.362
2005-07-14 15:50:00,16.17,16.2,16.16,16.19,154298.31006612783,5.57,5.5803,5.5666,5.5769,154298.3101
2005-07-15 09:30:00,16.23,16.35,16.23,16.3,799779.5738427626,5.5907,5.632,5.5907,5.6148,799779.5738
2005-07-15 09:40:00,16.32,16.41,16.28,16.39,69311.78055351457,5.6217,5.6527,5.6079,5.6458,69311.7806
2005-07-15 09:50:00,16.36,16.4,16.32,16.36,48126.37766348273,5.6354,5.6492,5.6217,5.6354,48126.3777
2005-07-15 10:00:00,16.37,16.41,16.25,16.29,264388.9297085476,5.6389,5.6527,5.5976,5.6113,264388.9297
2005-07-15 10:10:00,16.29,16.36,16.26,16.32,121724.22238550083,5.6113,5.6354,5.601,5.6217,121724.2224
2005-07-15 10:20:00,16.32,16.33,16.27,16.31,35758.02106294391,5.6217,5.6251,5.6044,5.6182,35758.0211
2005-07-15 10:30:00,16.32,16.34,16.3,16.3,90252.26549106048,5.6217,5.6286,5.6148,5.6148,90252.2655
2005-07-15 10:40:00,16.3,16.32,16.23,16.23,61107.02914523634,5.6148,5.6217,5.5907,5.5907,61107.0291
2005-07-15 10:50:00,16.23,16.23,16.14,16.15,126132.74553024735,5.5907,5.5907,5.5597,5.5631,126132.7455
2005-07-15 11:00:00,16.15,16.18,16.14,16.16,63311.2907176096,5.5631,5.5734,5.5597,5.5666,63311.2907
2005-07-15 11:10:00,16.17,16.21,16.16,16.21,37349.98775410237,5.57,5.5838,5.5666,5.5838,37349.9878
2005-07-15 11:20:00,16.21,16.21,16.17,16.18,43228.01861376438,5.5838,5.5838,5.57,5.5734,43228.0186
2005-07-15 11:30:00,16.19,16.19,16.14,16.18,53881.949546901786,5.5769,5.5769,5.5597,5.5734,53881.9495
2005-07-15 11:40:00,16.17,16.19,16.16,16.19,15429.831006612783,5.57,5.5769,5.5666,5.5769,15429.831
2005-07-15 11:50:00,16.18,16.19,16.16,16.17,42003.4288513348,5.5734,5.5769,5.5666,5.57,42003.4289
2005-07-15 12:00:00,16.17,16.19,16.14,16.18,55841.29316678912,5.57,5.5769,5.5597,5.5734,55841.2932
2005-07-15 12:10:00,16.16,16.19,16.15,16.19,20695.56698506,5.5666,5.5769,5.5631,5.5769,20695.567
2005-07-15 12:20:00,16.19,16.19,16.16,16.17,40533.921136419296,5.5769,5.5769,5.5666,5.57,40533.9211
2005-07-15 12:30:00,16.16,16.19,16.15,16.17,80700.46534410972,5.5666,5.5769,5.5631,5.57,80700.4653
2005-07-15 12:40:00,16.17,16.19,16.17,16.19,31716.87484692628,5.57,5.5769,5.57,5.5769,31716.8748
2005-07-15 12:50:00,16.19,16.22,16.19,16.2,25471.46705853539,5.5769,5.5872,5.5769,5.5803,25471.4671
2005-07-15 13:00:00,16.2,16.23,16.19,16.23,20328.19005633113,5.5803,5.5907,5.5769,5.5907,20328.1901
2005-07-15 13:10:00,16.23,16.26,16.22,16.25,32329.16972814107,5.5907,5.601,5.5872,5.5976,32329.1697
2005-07-15 13:20:00,16.25,16.28,16.21,16.21,92823.90399216262,5.5976,5.6079,5.5838,5.5838,92823.904
2005-07-15 13:30:00,16.21,16.22,16.2,16.21,24859.1721773206,5.5838,5.5872,5.5803,5.5838,24859.1722
2005-07-15 13:40:00,16.21,16.22,16.2,16.2,19348.51824638746,5.5838,5.5872,5.5803,5.5803,19348.5182
2005-07-15 13:50:00,16.2,16.21,16.2,16.2,12980.651481753612,5.5803,5.5838,5.5803,5.5803,12980.6515
2005-07-15 14:00:00,16.21,16.21,16.16,16.19,35390.64413421504,5.5838,5.5838,5.5666,5.5769,35390.6441
2005-07-15 14:10:00,16.18,16.19,16.17,16.19,27798.1876071516,5.5734,5.5769,5.57,5.5769,27798.1876
2005-07-15 14:20:00,16.19,16.21,16.17,16.19,39554.24932647563,5.5769,5.5838,5.57,5.5769,39554.2493
2005-07-15 14:30:00,16.19,16.22,16.19,16.2,36002.93901542983,5.5769,5.5872,5.5769,5.5803,36002.939
2005-07-15 14:40:00,16.2,16.21,16.17,16.17,36737.69287288758,5.5803,5.5838,5.57,5.57,36737.6929
2005-07-15 14:50:00,16.17,16.21,16.16,16.2,44697.52632867989,5.57,5.5838,5.5666,5.5803,44697.5263
2005-07-15 15:00:00,16.2,16.22,16.19,16.19,21430.320842517754,5.5803,5.5872,5.5769,5.5769,21430.3208
2005-07-15 15:10:00,16.19,16.23,16.17,16.19,38452.118540289,5.5769,5.5907,5.57,5.5769,38452.1185
2005-07-15 15:20:00,16.19,16.2,16.19,16.19,26083.76193975018,5.5769,5.5803,5.5769,5.5769,26083.7619
2005-07-15 15:30:00,16.19,16.21,16.18,16.21,24981.63115356356,5.5769,5.5838,5.5734,5.5838,24981.6312
2005-07-15 15:40:00,16.21,16.24,16.2,16.23,61596.86505020817,5.5838,5.5941,5.5803,5.5907,61596.8651
2005-07-15 15:50:00,16.22,16.24,16.19,16.2,134337.49693852558,5.5872,5.5941,5.5769,5.5803,134337.4969
2005-07-18 09:30:00,16.36,16.41,16.31,16.34,150624.5407788391,5.6354,5.6527,5.6182,5.6286,150624.5408
2005-07-18 09:40:00,16.33,16.36,16.33,16.33,88537.83982365907,5.6251,5.6354,5.6251,5.6251,88537.8398
2005-07-18 09:50:00,16.33,16.33,16.25,16.3,82782.26794024001,5.6251,5.6251,5.5976,5.6148,82782.2679
2005-07-18 10:00:00,16.3,16.3,16.19,16.2,75067.35243693362,5.6148,5.6148,5.5769,5.5803,75067.3524
2005-07-18 10:10:00,16.2,16.23,16.17,16.22,53392.11364192995,5.5803,5.5907,5.57,5.5872,53392.1136
2005-07-18 10:20:00,16.22,16.23,16.17,16.22,69311.78055351457,5.5872,5.5907,5.57,5.5872,69311.7806
2005-07-18 10:30:00,16.22,16.26,16.22,16.23,57678.1778104335,5.5872,5.601,5.5872,5.5907,57678.1778
2005-07-18 10:40:00,16.23,16.23,16.19,16.2,22777.36958119029,5.5907,5.5907,5.5769,5.5803,22777.3696
2005-07-18 10:50:00,16.2,16.23,16.19,16.23,78251.28581925055,5.5803,5.5907,5.5769,5.5907,78251.2858
2005-07-18 11:00:00,16.23,16.26,16.23,16.24,59515.06245407788,5.5907,5.601,5.5907,5.5941,59515.0625
2005-07-18 11:10:00,16.26,16.26,16.19,16.19,58412.93166789125,5.601,5.601,5.5769,5.5769,58412.9317
2005-07-18 11:20:00,16.19,16.22,16.19,16.21,23267.205486162133,5.5769,5.5872,5.5769,5.5838,23267.2055
2005-07-18 11:30:00,16.21,16.21,16.17,16.17,24001.959343619885,5.5838,5.5838,5.57,5.57,24001.9593
2005-07-18 11:40:00,16.18,16.19,16.17,16.18,149644.8689688954,5.5734,5.5769,5.57,5.5734,149644.869
2005-07-18 11:50:00,16.18,16.19,16.17,16.17,73842.76267450403,5.5734,5.5769,5.57,5.57,73842.7627
2005-07-18 12:00:00,16.17,16.18,16.17,16.17,67842.27283859906,5.57,5.5734,5.57,5.57,67842.2728
2005-07-18 12:10:00,16.17,16.18,16.17,16.17,22042.61572373255,5.57,5.5734,5.57,5.57,22042.6157
2005-07-18 12:20:00,16.17,16.19,16.17,16.17,57923.095762919416,5.57,5.5769,5.57,5.57,57923.0958
2005-07-18 12:30:00,16.18,16.19,16.17,16.17,24981.63115356356,5.5734,5.5769,5.57,5.57,24981.6312
2005-07-18 12:40:00,16.18,16.21,16.14,16.16,79108.49865295125,5.5734,5.5838,5.5597,5.5666,79108.4987
2005-07-18 12:50:00,16.17,16.17,16.14,16.15,11388.684790595147,5.57,5.57,5.5597,5.5631,11388.6848
2005-07-18 13:00:00,16.15,16.16,16.14,16.14,29145.236345824145,5.5631,5.5666,5.5597,5.5597,29145.2363
2005-07-18 13:10:00,16.15,16.17,16.14,16.17,339946.1180504531,5.5631,5.57,5.5597,5.57,339946.1181
2005-07-18 13:20:00,16.17,16.18,16.15,16.15,37227.52877785941,5.57,5.5734,5.5631,5.5631,37227.5288
2005-07-18 13:30:00,16.15,16.19,16.15,16.19,76904.237080578,5.5631,5.5769,5.5631,5.5769,76904.2371
2005-07-18 13:40:00,16.19,16.23,16.18,16.18,59392.60347783492,5.5769,5.5907,5.5734,5.5734,59392.6035
2005-07-18 13:50:00,16.18,16.19,16.18,16.18,21185.40289003184,5.5734,5.5769,5.5734,5.5734,21185.4029
2005-07-18 14:00:00,16.18,16.2,16.18,16.19,47881.45971099681,5.5734,5.5803,5.5734,5.5769,47881.4597
2005-07-18 14:10:00,16.19,16.22,16.19,16.2,54249.32647563066,5.5769,5.5872,5.5769,5.5803,54249.3265
2005-07-18 14:20:00,16.2,16.2,16.19,16.19,45799.65711486652,5.5803,5.5803,5.5769,5.5769,45799.6571
2005-07-18 14:30:00,16.2,16.2,16.19,16.19,34288.513348028406,5.5803,5.5803,5.5769,5.5769,34288.5133
2005-07-18 14:40:00,16.19,16.21,16.19,16.19,51922.60592701445,5.5769,5.5838,5.5769,5.5769,51922.6059
2005-07-18 14:50:00,16.2,16.2,16.16,16.18,41023.75704139113,5.5803,5.5803,5.5666,5.5734,41023.757
2005-07-18 15:00:00,16.19,16.19,16.17,16.19,72618.17291207446,5.5769,5.5769,5.57,5.5769,72618.1729
2005-07-18 15:10:00,16.18,16.23,16.18,16.23,74332.59857947587,5.5734,5.5907,5.5734,5.5907,74332.5986
2005-07-18 15:20:00,16.22,16.23,16.19,16.2,68332.1087435709,5.5872,5.5907,5.5769,5.5803,68332.1087
2005-07-18 15:30:00,16.2,16.2,16.17,16.19,70168.99338721528,5.5803,5.5803,5.57,5.5769,70168.9934
2005-07-18 15:40:00,16.19,16.2,16.18,16.19,65882.92921871172,5.5769,5.5803,5.5734,5.5769,65882.9292
2005-07-18 15:50:00,16.2,16.21,16.19,16.19,86823.41415625764,5.5803,5.5838,5.5769,5.5769,86823.4142
2005-07-19 09:30:00,16.41,16.41,16.25,16.37,175606.17193240262,5.6527,5.6527,5.5976,5.6389,175606.1719
2005-07-19 09:40:00,16.37,16.37,16.22,16.31,99681.6066617683,5.6389,5.6389,5.5872,5.6182,99681.6067
2005-07-19 09:50:00,16.32,16.32,16.24,16.32,50942.93411707078,5.6217,5.6217,5.5941,5.6217,50942.9341
2005-07-19 10:00:00,16.32,16.35,16.29,16.34,52657.3597844722,5.6217,5.632,5.6113,5.6286,52657.3598
2005-07-19 10:10:00,16.35,16.37,16.33,16.36,61107.02914523634,5.632,5.6389,5.6251,5.6354,61107.0291
2005-07-19 10:20:00,16.36,16.38,16.34,16.38,45799.65711486652,5.6354,5.6423,5.6286,5.6423,45799.6571
2005-07-19 10:30:00,16.37,16.39,16.36,16.39,165074.6999755082,5.6389,5.6458,5.6354,5.6458,165074.7
2005-07-19 10:40:00,16.38,16.39,16.33,16.34,74944.89346069067,5.6423,5.6458,5.6251,5.6286,74944.8935
2005-07-19 10:50:00,16.34,16.34,16.3,16.31,47881.45971099681,5.6286,5.6286,5.6148,5.6182,47881.4597
2005-07-19 11:00:00,16.32,16.35,16.3,16.33,102253.24516287044,5.6217,5.632,5.6148,5.6251,102253.2452
2005-07-19 11:10:00,16.33,16.35,16.3,16.31,38941.95444526083,5.6251,5.632,5.6148,5.6182,38941.9544
2005-07-19 11:20:00,16.31,16.33,16.3,16.32,24246.8772961058,5.6182,5.6251,5.6148,5.6217,24246.8773
2005-07-19 11:30:00,16.32,16.33,16.3,16.3,47024.2468772961,5.6217,5.6251,5.6148,5.6148,47024.2469
2005-07-19 11:40:00,16.31,16.33,16.3,16.33,16531.96179279941,5.6182,5.6251,5.6148,5.6251,16531.9618
2005-07-19 11:50:00,16.33,16.34,16.32,16.34,30369.82610825373,5.6251,5.6286,5.6217,5.6286,30369.8261
2005-07-19 12:00:00,16.34,16.34,16.32,16.32,19470.977222630416,5.6286,5.6286,5.6217,5.6217,19470.9772
2005-07-19 12:10:00,16.33,16.34,16.32,16.33,26206.22091599314,5.6251,5.6286,5.6217,5.6251,26206.2209
2005-07-19 12:20:00,16.33,16.36,16.33,16.34,18001.469507714915,5.6251,5.6354,5.6251,5.6286,18001.4695
2005-07-19 12:30:00,16.34,16.36,16.34,16.36,27920.64658339456,5.6286,5.6354,5.6286,5.6354,27920.6466
2005-07-19 12:40:00,16.36,16.38,16.36,16.38,62209.15993142297,5.6354,5.6423,5.6354,5.6423,62209.1599
2005-07-19 12:50:00,16.37,16.41,16.37,16.41,76536.86015184912,5.6389,5.6527,5.6389,5.6527,76536.8602
2005-07-19 13:00:00,16.41,16.41,16.4,16.41,34043.59539554249,5.6527,5.6527,5.6492,5.6527,34043.5954
2005-07-19 13:10:00,16.41,16.41,16.39,16.41,27553.269654665684,5.6527,5.6527,5.6458,5.6527,27553.2697
2005-07-19 13:20:00,16.41,16.43,16.41,16.41,77638.99093803576,5.6527,5.6596,5.6527,5.6527,77638.9909
2005-07-19 13:30:00,16.42,16.43,16.41,16.43,22165.074699975507,5.6561,5.6596,5.6527,5.6596,22165.0747
2005-07-19 13:40:00,16.41,16.45,16.41,16.44,108376.19397501837,5.6527,5.6664,5.6527,5.663,108376.194
2005-07-19 13:50:00,16.45,16.45,16.44,16.45,42860.64168503551,5.6664,5.6664,5.663,5.6664,42860.6417
2005-07-19 14:00:00,16.45,16.47,16.45,16.47,44085.2314474651,5.6664,5.6733,5.6664,5.6733,44085.2314
2005-07-19 14:10:00,16.47,16.49,16.46,16.49,60372.27528777859,5.6733,5.6802,5.6699,5.6802,60372.2753
2005-07-19 14:20:00,16.49,16.5,16.47,16.5,82537.3499877541,5.6802,5.6837,5.6733,5.6837,82537.35
2005-07-19 14:30:00,16.49,16.52,16.48,16.52,175238.79500367376,5.6802,5.6906,5.6768,5.6906,175238.795
2005-07-19 14:40:00,16.52,16.52,16.5,16.51,43840.31349497918,5.6906,5.6906,5.6837,5.6871,43840.3135
2005-07-19 14:50:00,16.51,16.54,16.5,16.53,55963.75214303208,5.6871,5.6975,5.6837,5.694,55963.7521
2005-07-19 15:00:00,16.53,16.53,16.5,16.52,44452.60837619397,5.694,5.694,5.6837,5.6906,44452.6084
2005-07-19 15:10:00,16.52,16.54,16.51,16.52,81802.59613029634,5.6906,5.6975,5.6871,5.6906,81802.5961
2005-07-19 15:20:00,16.53,16.56,16.52,16.56,92946.36296840558,5.694,5.7043,5.6906,5.7043,92946.363
2005-07-19 15:30:00,16.57,16.68,16.56,16.64,217854.5187362233,5.7078,5.7457,5.7043,5.7319,217854.5187
2005-07-19 15:40:00,16.64,16.68,16.63,16.68,135684.54567719813,5.7319,5.7457,5.7285,5.7457,135684.5457
2005-07-19 15:50:00,16.7,16.72,16.66,16.67,259980.4065638011,5.7526,5.7595,5.7388,5.7422,259980.4066
2005-07-20 09:30:00,16.7,16.74,16.66,16.74,157114.86651971587,5.7526,5.7663,5.7388,5.7663,157114.8665
2005-07-20 09:40:00,16.74,16.8,16.67,16.74,86088.66029879989,5.7663,5.787,5.7422,5.7663,86088.6603
2005-07-20 09:50:00,16.74,16.75,16.67,16.75,65025.716385011016,5.7663,5.7698,5.7422,5.7698,65025.7164
2005-07-20 10:00:00,16.74,16.76,16.71,16.74,77761.44991427871,5.7663,5.7732,5.756,5.7663,77761.4499
2005-07-20 10:10:00,16.74,16.74,16.64,16.67,76169.48322312025,5.7663,5.7663,5.7319,5.7422,76169.4832
2005-07-20 10:20:00,16.67,16.67,16.63,16.64,37717.36468283125,5.7422,5.7422,5.7285,5.7319,37717.3647
2005-07-20 10:30:00,16.64,16.64,16.51,16.52,128704.38403134947,5.7319,5.7319,5.6871,5.6906,128704.384
2005-07-20 10:40:00,16.53,16.63,16.52,16.62,79475.87558168013,5.694,5.7285,5.6906,5.725,79475.8756
2005-07-20 10:50:00,16.62,16.63,16.54,16.59,65025.716385011016,5.725,5.7285,5.6975,5.7147,65025.7164
2005-07-20 11:00:00,16.58,16.58,16.54,16.55,75557.18834190545,5.7112,5.7112,5.6975,5.7009,75557.1883
2005-07-20 11:10:00,16.55,16.67,16.55,16.66,37472.446730345335,5.7009,5.7422,5.7009,5.7388,37472.4467
2005-07-20 11:20:00,16.66,16.67,16.61,16.61,41513.592946362965,5.7388,5.7422,5.7216,5.7216,41513.5929
2005-07-20 11:30:00,16.59,16.67,16.59,16.64,38207.20058780308,5.7147,5.7422,5.7147,5.7319,38207.2006
2005-07-20 11:40:00,16.63,16.63,16.59,16.61,12735.733529267694,5.7285,5.7285,5.7147,5.7216,12735.7335
2005-07-20 11:50:00,16.61,16.66,16.61,16.65,29267.695322067106,5.7216,5.7388,5.7216,5.7353,29267.6953
2005-07-20 12:00:00,16.65,16.66,16.59,16.63,34410.972324271366,5.7353,5.7388,5.7147,5.7285,34410.9723
2005-07-20 12:10:00,16.62,16.65,16.61,16.64,18123.928483957872,5.725,5.7353,5.7216,5.7319,18123.9285
2005-07-20 12:20:00,16.63,16.68,16.63,16.67,29879.990203281897,5.7285,5.7457,5.7285,5.7422,29879.9902
2005-07-20 12:30:00,16.67,16.68,16.65,16.65,28165.56453588048,5.7422,5.7457,5.7353,5.7353,28165.5645
2005-07-20 12:40:00,16.63,16.67,16.63,16.66,23757.041391133967,5.7285,5.7422,5.7285,5.7388,23757.0414
2005-07-20 12:50:00,16.65,16.67,16.65,16.67,16409.50281655645,5.7353,5.7422,5.7353,5.7422,16409.5028
2005-07-20 13:00:00,16.67,16.7,16.67,16.69,30492.28508449669,5.7422,5.7526,5.7422,5.7491,30492.2851
2005-07-20 13:10:00,16.7,16.76,16.7,16.76,101885.86823414156,5.7526,5.7732,5.7526,5.7732,101885.8682
2005-07-20 13:20:00,16.76,16.82,16.76,16.81,114499.14278716627,5.7732,5.7939,5.7732,5.7905,114499.1428
2005-07-20 13:30:00,16.81,16.84,16.79,16.82,75434.7293656625,5.7905,5.8008,5.7836,5.7939,75434.7294
2005-07-20 13:40:00,16.83,16.83,16.79,16.8,46289.49301983835,5.7973,5.7973,5.7836,5.787,46289.493
2005-07-20 13:50:00,16.81,16.82,16.81,16.82,50820.47514082782,5.7905,5.7939,5.7905,5.7939,50820.4751
2005-07-20 14:00:00,16.81,16.85,16.8,16.82,138623.56110702915,5.7905,5.8042,5.787,5.7939,138623.5611
2005-07-20 14:10:00,16.82,16.84,16.81,16.82,56698.50600048983,5.7939,5.8008,5.7905,5.7939,56698.506
2005-07-20 14:20:00,16.83,16.88,16.83,16.88,64290.96252755327,5.7973,5.8146,5.7973,5.8146,64290.9625
2005-07-20 14:30:00,16.89,16.9,16.86,16.88,59637.52143032084,5.818,5.8215,5.8077,5.8146,59637.5214
2005-07-20 14:40:00,16.87,16.87,16.82,16.83,54616.703404359534,5.8111,5.8111,5.7939,5.7973,54616.7034
2005-07-20 14:50:00,16.83,16.85,16.81,16.81,26696.05682096497,5.7973,5.8042,5.7905,5.7905,26696.0568
2005-07-20 15:00:00,16.81,16.82,16.8,16.81,38574.57751653196,5.7905,5.7939,5.787,5.7905,38574.5775
2005-07-20 15:10:00,16.81,16.81,16.79,16.79,41146.21601763409,5.7905,5.7905,5.7836,5.7836,41146.216
2005-07-20 15:20:00,16.8,16.81,16.79,16.81,48248.83663972569,5.787,5.7905,5.7836,5.7905,48248.8366
2005-07-20 15:30:00,16.81,16.85,16.81,16.82,36370.31594415871,5.7905,5.8042,5.7905,5.7939,36370.3159
2005-07-20 15:40:00,16.82,16.86,16.82,16.84,96987.5091844232,5.7939,5.8077,5.7939,5.8008,96987.5092
2005-07-20 15:50:00,16.83,16.86,16.8,16.82,144624.05094293412,5.7973,5.8077,5.787,5.7939,144624.0509
2005-07-21 09:30:00,16.93,16.98,16.8,16.87,230957.62919421992,5.8318,5.849,5.787,5.8111,230957.6292
2005-07-21 09:40:00,16.86,16.98,16.81,16.95,1519715.895175116,5.8077,5.849,5.7905,5.8387,1519715.8952
2005-07-21 09:50:00,16.95,17.04,16.95,16.99,638501.1021307862,5.8387,5.8697,5.8387,5.8525,638501.1021
2005-07-21 10:00:00,16.99,17.0,16.91,16.97,103355.37594905704,5.8525,5.8559,5.8249,5.8456,103355.3759
2005-07-21 10:10:00,16.97,16.97,16.81,16.81,430198.3835415136,5.8456,5.8456,5.7905,5.7905,430198.3835
2005-07-21 10:20:00,16.82,16.86,16.67,16.72,2278961.54788146,5.7939,5.8077,5.7422,5.7595,2278961.5479
2005-07-21 10:30:00,16.71,16.72,16.52,16.54,104212.58878275775,5.756,5.7595,5.6906,5.6975,104212.5888
2005-07-21 10:40:00,16.54,16.54,16.42,16.43,98457.01689933872,5.6975,5.6975,5.6561,5.6596,98457.0169
2005-07-21 10:50:00,16.42,16.45,16.38,16.45,103355.37594905704,5.6561,5.6664,5.6423,5.6664,103355.3759
2005-07-21 11:00:00,16.45,16.48,16.41,16.48,60127.35733529268,5.6664,5.6768,5.6527,5.6768,60127.3573
2005-07-21 11:10:00,16.47,16.63,16.47,16.56,77394.07298554984,5.6733,5.7285,5.6733,5.7043,77394.073
2005-07-21 11:20:00,16.55,16.63,16.55,16.59,35513.103110458,5.7009,5.7285,5.7009,5.7147,35513.1031
2005-07-21 11:30:00,16.58,16.6,16.54,16.57,155400.44085231447,5.7112,5.7181,5.6975,5.7078,155400.4409
2005-07-21 11:40:00,16.57,16.57,16.52,16.57,25471.46705853539,5.7078,5.7078,5.6906,5.7078,25471.4671
2005-07-21 11:50:00,16.57,16.61,16.56,16.59,45064.90325740876,5.7078,5.7216,5.7043,5.7147,45064.9033
2005-07-21 12:00:00,16.59,16.61,16.55,16.61,54616.703404359534,5.7147,5.7216,5.7009,5.7216,54616.7034
2005-07-21 12:10:00,16.61,16.63,16.58,16.62,32574.087680626988,5.7216,5.7285,5.7112,5.725,32574.0877
2005-07-21 12:20:00,16.62,16.65,16.58,16.63,53637.031594415865,5.725,5.7353,5.7112,5.7285,53637.0316
2005-07-21 12:30:00,16.62,17.06,16.62,16.65,227283.8599069312,5.725,5.8766,5.725,5.7353,227283.8599
2005-07-21 12:40:00,16.66,16.7,16.63,16.69,122826.35317168749,5.7388,5.7526,5.7285,5.7491,122826.3532
2005-07-21 12:50:00,16.67,16.74,16.66,16.73,189933.8721528288,5.7422,5.7663,5.7388,5.7629,189933.8722
2005-07-21 13:00:00,16.73,16.77,16.73,16.74,91354.39627724711,5.7629,5.7767,5.7629,5.7663,91354.3963
2005-07-21 13:10:00,16.74,16.75,16.71,16.74,167891.25642909625,5.7663,5.7698,5.756,5.7663,167891.2564
2005-07-21 13:20:00,16.73,16.76,16.72,16.75,42370.80578006368,5.7629,5.7732,5.7595,5.7698,42370.8058
2005-07-21 13:30:00,16.75,16.75,16.7,16.7,64290.96252755327,5.7698,5.7698,5.7526,5.7526,64290.9625
2005-07-21 13:40:00,16.71,16.71,16.67,16.69,614009.3068821945,5.756,5.756,5.7422,5.7491,614009.3069
2005-07-21 13:50:00,16.69,16.7,16.67,16.67,366029.8799902033,5.7491,5.7526,5.7422,5.7422,366029.88
2005-07-21 14:00:00,16.67,16.67,16.59,16.61,94293.41170707812,5.7422,5.7422,5.7147,5.7216,94293.4117
2005-07-21 14:10:00,16.6,16.64,16.59,16.63,80088.17046289492,5.7181,5.7319,5.7147,5.7285,80088.1705
2005-07-21 14:20:00,16.63,16.65,16.57,16.59,35390.64413421504,5.7285,5.7353,5.7078,5.7147,35390.6441
2005-07-21 14:30:00,16.57,16.61,16.56,16.59,28532.94146460936,5.7078,5.7216,5.7043,5.7147,28532.9415
2005-07-21 14:40:00,16.59,16.62,16.58,16.59,32574.087680626988,5.7147,5.725,5.7112,5.7147,32574.0877
2005-07-21 14:50:00,16.59,16.59,16.52,16.54,53392.11364192995,5.7147,5.7147,5.6906,5.6975,53392.1136
2005-07-21 15:00:00,16.54,16.56,16.54,16.55,46289.49301983835,5.6975,5.7043,5.6975,5.7009,46289.493
2005-07-21 15:10:00,16.54,16.59,16.54,16.55,110702.91452363458,5.6975,5.7147,5.6975,5.7009,110702.9145
2005-07-21 15:20:00,16.55,16.55,16.53,16.54,76536.86015184912,5.7009,5.7009,5.694,5.6975,76536.8602
2005-07-21 15:30:00,16.54,16.54,16.49,16.5,88537.83982365907,5.6975,5.6975,5.6802,5.6837,88537.8398
2005-07-21 15:40:00,16.5,16.5,16.46,16.47,108498.65295126132,5.6837,5.6837,5.6699,5.6733,108498.653
2005-07-21 15:50:00,16.47,16.48,16.43,16.45,130663.72765123684,5.6733,5.6768,5.6596,5.6664,130663.7277
2005-07-22 09:30:00,16.45,16.73,16.37,16.67,713078.6186627479,5.6664,5.7629,5.6389,5.7422,713078.6187
2005-07-22 09:40:00,16.66,16.73,16.66,16.73,54739.162380602495,5.7388,5.7629,5.7388,5.7629,54739.1624
2005-07-22 09:50:00,16.74,16.83,16.72,16.72,70291.45236345823,5.7663,5.7973,5.7595,5.7595,70291.4524
2005-07-22 10:00:00,16.72,16.74,16.67,16.67,101640.95028165563,5.7595,5.7663,5.7422,5.7422,101640.9503
2005-07-22 10:10:00,16.67,16.67,16.59,16.63,88660.29879990203,5.7422,5.7422,5.7147,5.7285,88660.2988
2005-07-22 10:20:00,16.63,16.64,16.59,16.61,64658.33945628214,5.7285,5.7319,5.7147,5.7216,64658.3395
2005-07-22 10:30:00,16.61,16.67,16.6,16.65,158951.75116336026,5.7216,5.7422,5.7181,5.7353,158951.7512
2005-07-22 10:40:00,16.65,16.71,16.63,16.69,79598.3345579231,5.7353,5.756,5.7285,5.7491,79598.3346
2005-07-22 10:50:00,16.69,16.72,16.66,16.67,65515.55228998285,5.7491,5.7595,5.7388,5.7422,65515.5523
2005-07-22 11:00:00,16.68,16.74,16.68,16.74,67352.43693362724,5.7457,5.7663,5.7457,5.7663,67352.4369
2005-07-22 11:10:00,16.72,16.75,16.72,16.74,63923.58559882439,5.7595,5.7698,5.7595,5.7663,63923.5856
2005-07-22 11:20:00,16.73,16.74,16.68,16.68,52412.44183198628,5.7629,5.7663,5.7457,5.7457,52412.4418
2005-07-22 11:30:00,16.68,16.72,16.63,16.67,70781.28826843007,5.7457,5.7595,5.7285,5.7422,70781.2883
2005-07-22 11:40:00,16.67,16.72,16.65,16.68,52167.52387950036,5.7422,5.7595,5.7353,5.7457,52167.5239
2005-07-22 11:50:00,16.7,16.72,16.66,16.72,23512.12343864805,5.7526,5.7595,5.7388,5.7595,23512.1234
2005-07-22 12:00:00,16.7,16.74,16.69,16.7,22287.533676218467,5.7526,5.7663,5.7491,5.7526,22287.5337
2005-07-22 12:10:00,16.69,16.73,16.68,16.73,31104.579965711484,5.7491,5.7629,5.7457,5.7629,31104.58
2005-07-22 12:20:00,16.73,16.77,16.72,16.77,98089.63997060985,5.7629,5.7767,5.7595,5.7767,98089.64
2005-07-22 12:30:00,16.77,16.77,16.72,16.74,46411.95199608131,5.7767,5.7767,5.7595,5.7663,46411.952
2005-07-22 12:40:00,16.73,16.75,16.71,16.74,24491.79524859172,5.7629,5.7698,5.756,5.7663,24491.7952
2005-07-22 12:50:00,16.73,16.74,16.71,16.72,34410.972324271366,5.7629,5.7663,5.756,5.7595,34410.9723
2005-07-22 13:00:00,16.72,16.72,16.69,16.71,53392.11364192995,5.7595,5.7595,5.7491,5.756,53392.1136
2005-07-22 13:10:00,16.7,16.72,16.67,16.7,41758.51089884888,5.7526,5.7595,5.7422,5.7526,41758.5109
2005-07-22 13:20:00,16.7,16.71,16.67,16.71,19593.436198873376,5.7526,5.756,5.7422,5.756,19593.4362
2005-07-22 13:30:00,16.7,16.72,16.7,16.72,29267.695322067106,5.7526,5.7595,5.7526,5.7595,29267.6953
2005-07-22 13:40:00,16.72,16.73,16.72,16.72,16654.42076904237,5.7595,5.7629,5.7595,5.7595,16654.4208
2005-07-22 13:50:00,16.72,16.74,16.7,16.72,184913.05412686747,5.7595,5.7663,5.7526,5.7595,184913.0541
2005-07-22 14:00:00,16.73,16.74,16.7,16.74,29879.990203281897,5.7629,5.7663,5.7526,5.7663,29879.9902
2005-07-22 14:10:00,16.74,16.74,16.72,16.73,22042.61572373255,5.7663,5.7663,5.7595,5.7629,22042.6157
2005-07-22 14:20:00,16.73,16.74,16.72,16.72,43717.85451873622,5.7629,5.7663,5.7595,5.7595,43717.8545
2005-07-22 14:30:00,16.74,16.74,16.7,16.73,45432.28018613764,5.7663,5.7663,5.7526,5.7629,45432.2802
2005-07-22 14:40:00,16.74,16.76,16.74,16.75,61229.4881214793,5.7663,5.7732,5.7663,5.7698,61229.4881
2005-07-22 14:50:00,16.74,16.8,16.74,16.78,108131.27602253245,5.7663,5.787,5.7663,5.7801,108131.276
2005-07-22 15:00:00,16.78,16.81,16.76,16.79,268674.9938770512,5.7801,5.7905,5.7732,5.7836,268674.9939
2005-07-22 15:10:00,16.79,16.81,16.76,16.79,197158.9517511633,5.7836,5.7905,5.7732,5.7836,197158.9518
2005-07-22 15:20:00,16.8,16.82,16.78,16.81,214303.20842517755,5.787,5.7939,5.7801,5.7905,214303.2084
2005-07-22 15:30:00,16.81,16.87,16.81,16.82,201445.01591966688,5.7905,5.8111,5.7905,5.7939,201445.0159
2005-07-22 15:40:00,16.83,16.94,16.83,16.93,210017.144256674,5.7973,5.8352,5.7973,5.8318,210017.1443
2005-07-22 15:50:00,16.94,16.98,16.91,16.98,455424.9326475631,5.8352,5.849,5.8249,5.849,455424.9326
2005-07-25 09:30:00,16.89,16.9,16.79,16.82,90007.34753857457,5.818,5.8215,5.7836,5.7939,90007.3475
2005-07-25 09:40:00,16.86,16.87,16.74,16.75,48493.7545922116,5.8077,5.8111,5.7663,5.7698,48493.7546
2005-07-25 09:50:00,16.75,16.84,16.74,16.77,50453.09821209894,5.7698,5.8008,5.7663,5.7767,50453.0982
2005-07-25 10:00:00,16.76,16.77,16.72,16.74,118785.20695566984,5.7732,5.7767,5.7595,5.7663,118785.207
2005-07-25 10:10:00,16.75,16.85,16.72,16.82,72740.63188831741,5.7698,5.8042,5.7595,5.7939,72740.6319
2005-07-25 10:20:00,16.83,16.95,16.83,16.94,46167.03404359539,5.7973,5.8387,5.7973,5.8352,46167.034
2005-07-25 10:30:00,16.93,16.96,16.92,16.95,38697.03649277492,5.8318,5.8421,5.8283,5.8387,38697.0365
2005-07-25 10:40:00,16.95,17.11,16.94,17.1,140215.5277981876,5.8387,5.8938,5.8352,5.8904,140215.5278
2005-07-25 10:50:00,17.11,17.15,17.1,17.15,127602.25324516286,5.8938,5.9076,5.8904,5.9076,127602.2532
2005-07-25 11:00:00,17.14,17.17,17.11,17.15,370560.8621111927,5.9041,5.9145,5.8938,5.9076,370560.8621
2005-07-25 11:10:00,17.15,17.16,17.14,17.15,160421.25887827575,5.9076,5.911,5.9041,5.9076,160421.2589
2005-07-25 11:20:00,17.15,17.16,17.14,17.14,75557.18834190545,5.9076,5.911,5.9041,5.9041,75557.1883
2005-07-25 11:30:00,17.15,17.16,17.14,17.16,105682.09649767326,5.9076,5.911,5.9041,5.911,105682.0965
2005-07-25 11:40:00,17.16,17.25,17.15,17.18,299902.0328190056,5.911,5.942,5.9076,5.9179,299902.0328
2005-07-25 11:50:00,17.19,17.23,17.15,17.17,137888.80724957137,5.9214,5.9351,5.9076,5.9145,137888.8072
2005-07-25 12:00:00,17.16,17.17,17.14,17.16,65025.716385011016,5.911,5.9145,5.9041,5.911,65025.7164
2005-07-25 12:10:00,17.16,17.17,17.13,17.15,176830.7616948322,5.911,5.9145,5.9007,5.9076,176830.7617
2005-07-25 12:20:00,17.15,17.2,17.14,17.18,110947.83247612049,5.9076,5.9248,5.9041,5.9179,110947.8325
2005-07-25 12:30:00,17.19,17.19,17.16,17.17,24124.418319862845,5.9214,5.9214,5.911,5.9145,24124.4183
2005-07-25 12:40:00,17.17,17.18,17.11,17.18,74087.68062698995,5.9145,5.9179,5.8938,5.9179,74087.6806
2005-07-25 12:50:00,17.18,17.21,17.16,17.16,49840.80333088415,5.9179,5.9282,5.911,5.911,49840.8033
2005-07-25 13:00:00,17.16,17.17,17.14,17.16,35268.185157972075,5.911,5.9145,5.9041,5.911,35268.1852
2005-07-25 13:10:00,17.16,17.19,17.16,17.18,61474.40607396522,5.911,5.9214,5.911,5.9179,61474.4061
2005-07-25 13:20:00,17.18,17.18,17.14,17.15,52534.90080822924,5.9179,5.9179,5.9041,5.9076,52534.9008
2005-07-25 13:30:00,17.15,17.16,17.14,17.15,33921.13641929953,5.9076,5.911,5.9041,5.9076,33921.1364
2005-07-25 13:40:00,17.15,17.16,17.14,17.15,70781.28826843007,5.9076,5.911,5.9041,5.9076,70781.2883
2005-07-25 13:50:00,17.15,17.16,17.14,17.15,151359.29463629684,5.9076,5.911,5.9041,5.9076,151359.2946
2005-07-25 14:00:00,17.15,17.15,17.14,17.14,42370.80578006368,5.9076,5.9076,5.9041,5.9041,42370.8058
2005-07-25 14:10:00,17.15,17.15,17.11,17.12,55473.91623806024,5.9076,5.9076,5.8938,5.8972,55473.9162
2005-07-25 14:20:00,17.12,17.15,17.12,17.14,55473.91623806024,5.8972,5.9076,5.8972,5.9041,55473.9162
2005-07-25 14:30:00,17.14,17.14,17.08,17.09,103600.29390154296,5.9041,5.9041,5.8835,5.8869,103600.2939
2005-07-25 14:40:00,17.09,17.1,17.08,17.09,34900.8082292432,5.8869,5.8904,5.8835,5.8869,34900.8082
2005-07-25 14:50:00,17.09,17.09,17.08,17.08,106539.30933137398,5.8869,5.8869,5.8835,5.8835,106539.3093
2005-07-25 15:00:00,17.08,17.09,16.99,17.0,125520.45064903256,5.8835,5.8869,5.8525,5.8559,125520.4506
2005-07-25 15:10:00,17.0,17.08,17.0,17.05,78128.82684300758,5.8559,5.8835,5.8559,5.8731,78128.8268
2005-07-25 15:20:00,17.04,17.04,17.02,17.03,71393.58314964487,5.8697,5.8697,5.8628,5.8662,71393.5831
2005-07-25 15:30:00,17.03,17.04,17.03,17.04,43717.85451873622,5.8662,5.8697,5.8662,5.8697,43717.8545
2005-07-25 15:40:00,17.04,17.04,16.98,17.01,109355.86578496204,5.8697,5.8697,5.849,5.8593,109355.8658
2005-07-25 15:50:00,17.01,17.06,17.01,17.02,155890.2767572863,5.8593,5.8766,5.8593,5.8628,155890.2768
2005-07-26 09:30:00,17.11,17.15,17.03,17.04,127234.876316434,5.8938,5.9076,5.8662,5.8697,127234.8763
2005-07-26 09:40:00,17.04,17.04,16.89,16.92,87803.08596620131,5.8697,5.8697,5.818,5.8283,87803.086
2005-07-26 09:50:00,16.91,16.93,16.85,16.88,90007.34753857457,5.8249,5.8318,5.8042,5.8146,90007.3475
2005-07-26 10:00:00,16.9,16.96,16.88,16.94,62209.15993142297,5.8215,5.8421,5.8146,5.8352,62209.1599
2005-07-26 10:10:00,16.94,17.0,16.94,17.0,73597.84472201811,5.8352,5.8559,5.8352,5.8559,73597.8447
2005-07-26 10:20:00,17.0,17.02,16.97,16.99,36492.77492040167,5.8559,5.8628,5.8456,5.8525,36492.7749
2005-07-26 10:30:00,16.99,16.99,16.94,16.94,55963.75214303208,5.8525,5.8525,5.8352,5.8352,55963.7521
2005-07-26 10:40:00,16.94,16.99,16.93,16.95,59759.9804065638,5.8352,5.8525,5.8318,5.8387,59759.9804
2005-07-26 10:50:00,16.96,17.01,16.94,16.96,33676.21846681362,5.8421,5.8593,5.8352,5.8421,33676.2185
2005-07-26 11:00:00,16.96,17.03,16.96,16.97,40656.38011266226,5.8421,5.8662,5.8421,5.8456,40656.3801
2005-07-26 11:10:00,16.99,16.99,16.93,16.95,65025.716385011016,5.8525,5.8525,5.8318,5.8387,65025.7164
2005-07-26 11:20:00,16.95,16.97,16.94,16.95,30982.120989468527,5.8387,5.8456,5.8352,5.8387,30982.121
2005-07-26 11:30:00,16.95,16.98,16.85,16.86,60494.73426402155,5.8387,5.849,5.8042,5.8077,60494.7343
2005-07-26 11:40:00,16.87,16.9,16.85,16.86,86333.57825128581,5.8111,5.8215,5.8042,5.8077,86333.5783
2005-07-26 11:50:00,16.85,16.86,16.81,16.85,62454.07788390889,5.8042,5.8077,5.7905,5.8042,62454.0779
2005-07-26 12:00:00,16.85,16.85,16.82,16.84,50453.09821209894,5.8042,5.8042,5.7939,5.8008,50453.0982
2005-07-26 12:10:00,16.84,16.87,16.82,16.86,62576.53686015184,5.8008,5.8111,5.7939,5.8077,62576.5369
2005-07-26 12:20:00,16.87,16.89,16.82,16.83,56820.9649767328,5.8111,5.818,5.7939,5.7973,56820.965
2005-07-26 12:30:00,16.83,16.87,16.82,16.87,33431.3005143277,5.7973,5.8111,5.7939,5.8111,33431.3005
2005-07-26 12:40:00,16.86,16.91,16.85,16.9,41513.592946362965,5.8077,5.8249,5.8042,5.8215,41513.5929
2005-07-26 12:50:00,16.9,16.91,16.9,16.91,19838.354151359294,5.8215,5.8249,5.8215,5.8249,19838.3542
2005-07-26 13:00:00,16.91,16.94,16.91,16.94,38452.118540289,5.8249,5.8352,5.8249,5.8352,38452.1185
2005-07-26 13:10:00,16.93,16.93,16.92,16.92,19715.895175116333,5.8318,5.8318,5.8283,5.8283,19715.8952
2005-07-26 13:20:00,16.92,16.93,16.91,16.92,26328.679892236098,5.8283,5.8318,5.8249,5.8283,26328.6799
2005-07-26 13:30:00,16.92,16.92,16.9,16.92,47269.16482978202,5.8283,5.8283,5.8215,5.8283,47269.1648
2005-07-26 13:40:00,16.92,16.95,16.92,16.95,48371.29561596864,5.8283,5.8387,5.8283,5.8387,48371.2956
2005-07-26 13:50:00,16.95,17.0,16.94,16.99,37349.98775410237,5.8387,5.8559,5.8352,5.8525,37349.9878
2005-07-26 14:00:00,17.0,17.0,16.94,16.95,90742.10139603232,5.8559,5.8559,5.8352,5.8387,90742.1014
2005-07-26 14:10:00,16.95,16.98,16.95,16.98,27553.269654665684,5.8387,5.849,5.8387,5.849,27553.2697
2005-07-26 14:20:00,16.97,17.0,16.97,16.97,93068.82194464852,5.8456,5.8559,5.8456,5.8456,93068.8219
2005-07-26 14:30:00,16.97,16.98,16.94,16.94,41146.21601763409,5.8456,5.849,5.8352,5.8352,41146.216
2005-07-26 14:40:00,16.95,17.01,16.94,17.01,50820.47514082782,5.8387,5.8593,5.8352,5.8593,50820.4751
2005-07-26 14:50:00,17.01,17.02,16.98,17.02,54126.8674993877,5.8593,5.8628,5.849,5.8628,54126.8675
2005-07-26 15:00:00,17.02,17.02,16.97,16.99,44330.14939995101,5.8628,5.8628,5.8456,5.8525,44330.1494
2005-07-26 15:10:00,16.99,16.99,16.95,16.97,44207.69042370805,5.8525,5.8525,5.8387,5.8456,44207.6904
2005-07-26 15:20:00,16.97,16.99,16.95,16.99,62821.45481263776,5.8456,5.8525,5.8387,5.8525,62821.4548
2005-07-26 15:30:00,16.99,16.99,16.96,16.97,50085.72128337007,5.8525,5.8525,5.8421,5.8456,50085.7213
2005-07-26 15:40:00,16.96,17.03,16.94,17.03,100783.73744795492,5.8421,5.8662,5.8352,5.8662,100783.7374
2005-07-26 15:50:00,17.03,17.07,17.01,17.04,167278.96154788145,5.8662,5.88,5.8593,5.8697,167278.9615
2005-07-27 09:30:00,17.11,17.14,17.09,17.12,62821.45481263776,5.8938,5.9041,5.8869,5.8972,62821.4548
2005-07-27 09:40:00,17.12,17.18,17.12,17.16,183810.9233406809,5.8972,5.9179,5.8972,5.911,183810.9233
2005-07-27 09:50:00,17.16,17.18,17.12,17.16,73475.38574577516,5.911,5.9179,5.8972,5.911,73475.3857
2005-07-27 10:00:00,17.15,17.16,17.07,17.07,151604.21258878274,5.9076,5.911,5.88,5.88,151604.2126
2005-07-27 10:10:00,17.08,17.08,16.94,16.97,56453.58804800391,5.8835,5.8835,5.8352,5.8456,56453.588
2005-07-27 10:20:00,16.97,17.03,16.94,17.0,55473.91623806024,5.8456,5.8662,5.8352,5.8559,55473.9162
2005-07-27 10:30:00,17.02,17.05,17.01,17.02,104090.1298065148,5.8628,5.8731,5.8593,5.8628,104090.1298
2005-07-27 10:40:00,17.02,17.04,16.99,17.03,53514.57261817291,5.8628,5.8697,5.8525,5.8662,53514.5726
2005-07-27 10:50:00,17.03,17.05,17.03,17.03,41146.21601763409,5.8662,5.8731,5.8662,5.8662,41146.216
2005-07-27 11:00:00,17.03,17.12,17.03,17.09,68454.56771981386,5.8662,5.8972,5.8662,5.8869,68454.5677
2005-07-27 11:10:00,17.1,17.12,17.08,17.08,82169.97305902521,5.8904,5.8972,5.8835,5.8835,82169.9731
2005-07-27 11:20:00,17.09,17.15,17.09,17.11,98579.47587558167,5.8869,5.9076,5.8869,5.8938,98579.4759
2005-07-27 11:30:00,17.11,17.13,17.1,17.13,32206.71075189811,5.8938,5.9007,5.8904,5.9007,32206.7108
2005-07-27 11:40:00,17.13,17.14,17.11,17.12,28777.85941709527,5.9007,5.9041,5.8938,5.8972,28777.8594
2005-07-27 11:50:00,17.12,17.16,17.11,17.16,132378.15331863824,5.8972,5.911,5.8938,5.911,132378.1533
2005-07-27 12:00:00,17.16,17.16,17.14,17.16,138133.7252020573,5.911,5.911,5.9041,5.911,138133.7252
2005-07-27 12:10:00,17.15,17.16,17.14,17.15,50820.47514082782,5.9076,5.911,5.9041,5.9076,50820.4751
2005-07-27 12:20:00,17.15,17.16,17.14,17.16,48493.7545922116,5.9076,5.911,5.9041,5.911,48493.7546
2005-07-27 12:30:00,17.16,17.22,17.15,17.21,99559.14768552534,5.911,5.9317,5.9076,5.9282,99559.1477
2005-07-27 12:40:00,17.21,17.22,17.19,17.22,35513.103110458,5.9282,5.9317,5.9214,5.9317,35513.1031
2005-07-27 12:50:00,17.22,17.23,17.21,17.22,50698.016164584864,5.9317,5.9351,5.9282,5.9317,50698.0162
2005-07-27 13:00:00,17.22,17.22,17.17,17.17,36492.77492040167,5.9317,5.9317,5.9145,5.9145,36492.7749
2005-07-27 13:10:00,17.18,17.18,17.16,17.16,34533.43130051433,5.9179,5.9179,5.911,5.911,34533.4313
2005-07-27 13:20:00,17.15,17.16,17.13,17.13,30737.20303698261,5.9076,5.911,5.9007,5.9007,30737.203
2005-07-27 13:30:00,17.14,17.16,17.13,17.16,30369.82610825373,5.9041,5.911,5.9007,5.911,30369.8261
2005-07-27 13:40:00,17.16,17.17,17.15,17.16,42248.34680382072,5.911,5.9145,5.9076,5.911,42248.3468
2005-07-27 13:50:00,17.17,17.17,17.16,17.16,30982.120989468527,5.9145,5.9145,5.911,5.911,30982.121
2005-07-27 14:00:00,17.16,17.16,17.14,17.15,40656.38011266226,5.911,5.911,5.9041,5.9076,40656.3801
2005-07-27 14:10:00,17.15,17.17,17.12,17.16,31104.579965711484,5.9076,5.9145,5.8972,5.911,31104.58
2005-07-27 14:20:00,17.17,17.19,17.16,17.17,27308.351702179767,5.9145,5.9214,5.911,5.9145,27308.3517
2005-07-27 14:30:00,17.18,17.19,17.17,17.18,40533.921136419296,5.9179,5.9214,5.9145,5.9179,40533.9211
2005-07-27 14:40:00,17.18,17.21,17.16,17.21,124418.31986284594,5.9179,5.9282,5.911,5.9282,124418.3199
2005-07-27 14:50:00,17.21,17.22,17.21,17.22,41513.592946362965,5.9282,5.9317,5.9282,5.9317,41513.5929
2005-07-27 15:00:00,17.22,17.22,17.19,17.2,25104.090129806515,5.9317,5.9317,5.9214,5.9248,25104.0901
2005-07-27 15:10:00,17.19,17.22,17.19,17.21,32084.25177565516,5.9214,5.9317,5.9214,5.9282,32084.2518
2005-07-27 15:20:00,17.21,17.23,17.21,17.22,45432.28018613764,5.9282,5.9351,5.9282,5.9317,45432.2802
2005-07-27 15:30:00,17.22,17.25,17.22,17.24,69924.07543472936,5.9317,5.942,5.9317,5.9386,69924.0754
2005-07-27 15:40:00,17.24,17.24,17.18,17.2,175728.6309086456,5.9386,5.9386,5.9179,5.9248,175728.6309
2005-07-27 15:50:00,17.2,17.26,17.2,17.25,124540.77883908887,5.9248,5.9455,5.9248,5.942,124540.7788
2005-07-28 09:30:00,17.35,17.54,17.27,17.28,309943.66887092823,5.9765,6.0419,5.9489,5.9524,309943.6689
2005-07-28 09:40:00,17.28,17.64,17.28,17.64,247244.67303453345,5.9524,6.0764,5.9524,6.0764,247244.673
2005-07-28 09:50:00,17.61,17.66,17.61,17.61,272838.5990693117,6.066,6.0833,6.066,6.066,272838.5991
2005-07-28 10:00:00,17.61,17.64,17.46,17.52,274797.9426891991,6.066,6.0764,6.0144,6.035,274797.9427
2005-07-28 10:10:00,17.52,17.53,17.45,17.45,133357.82512858193,6.035,6.0385,6.0109,6.0109,133357.8251
2005-07-28 10:20:00,17.46,17.47,17.42,17.43,195077.14915503305,6.0144,6.0178,6.0006,6.004,195077.1492
2005-07-28 10:30:00,17.43,17.46,17.42,17.45,261449.9142787166,6.004,6.0144,6.0006,6.0109,261449.9143
2005-07-28 10:40:00,17.45,17.51,17.45,17.48,161890.76659319128,6.0109,6.0316,6.0109,6.0212,161890.7666
2005-07-28 10:50:00,17.48,17.48,17.39,17.42,118785.20695566984,6.0212,6.0212,5.9902,6.0006,118785.207
2005-07-28 11:00:00,17.41,17.43,17.3,17.36,125765.36860151848,5.9971,6.004,5.9592,5.9799,125765.3686
2005-07-28 11:10:00,17.37,17.44,17.35,17.44,58045.55473916238,5.9834,6.0075,5.9765,6.0075,58045.5547
2005-07-28 11:20:00,17.44,17.48,17.4,17.41,63433.74969385256,6.0075,6.0212,5.9937,5.9971,63433.7497
2005-07-28 11:30:00,17.41,17.48,17.4,17.43,85598.82439382806,5.9971,6.0212,5.9937,6.004,85598.8244
2005-07-28 11:40:00,17.41,17.48,17.41,17.47,57555.71883419054,5.9971,6.0212,5.9971,6.0178,57555.7188
2005-07-28 11:50:00,17.48,17.53,17.45,17.52,45432.28018613764,6.0212,6.0385,6.0109,6.035,45432.2802
2005-07-28 12:00:00,17.53,17.57,17.49,17.54,252877.7859417095,6.0385,6.0522,6.0247,6.0419,252877.7859
2005-07-28 12:10:00,17.54,17.58,17.54,17.57,74210.1396032329,6.0419,6.0557,6.0419,6.0522,74210.1396
2005-07-28 12:20:00,17.57,17.58,17.56,17.58,34043.59539554249,6.0522,6.0557,6.0488,6.0557,34043.5954
2005-07-28 12:30:00,17.57,17.57,17.48,17.5,153686.01518491303,6.0522,6.0522,6.0212,6.0281,153686.0152
2005-07-28 12:40:00,17.5,17.54,17.5,17.54,26573.59784472201,6.0281,6.0419,6.0281,6.0419,26573.5978
2005-07-28 12:50:00,17.54,17.57,17.54,17.57,52779.81876071516,6.0419,6.0522,6.0419,6.0522,52779.8188
2005-07-28 13:00:00,17.57,17.58,17.53,17.54,43472.936566250304,6.0522,6.0557,6.0385,6.0419,43472.9366
2005-07-28 13:10:00,17.54,17.56,17.53,17.54,25716.385011021302,6.0419,6.0488,6.0385,6.0419,25716.385
2005-07-28 13:20:00,17.54,17.56,17.53,17.54,32206.71075189811,6.0419,6.0488,6.0385,6.0419,32206.7108
2005-07-28 13:30:00,17.55,17.61,17.55,17.61,57433.25985794758,6.0454,6.066,6.0454,6.066,57433.2599
2005-07-28 13:40:00,17.6,17.61,17.59,17.59,46411.95199608131,6.0626,6.066,6.0591,6.0591,46411.952
2005-07-28 13:50:00,17.6,17.6,17.58,17.59,48983.59049718344,6.0626,6.0626,6.0557,6.0591,48983.5905
2005-07-28 14:00:00,17.59,17.59,17.56,17.56,81680.13715405339,6.0591,6.0591,6.0488,6.0488,81680.1372
2005-07-28 14:10:00,17.56,17.57,17.52,17.54,46534.410972324265,6.0488,6.0522,6.035,6.0419,46534.411
2005-07-28 14:20:00,17.54,17.57,17.53,17.57,55228.99828557433,6.0419,6.0522,6.0385,6.0522,55228.9983
2005-07-28 14:30:00,17.57,17.58,17.55,17.58,42493.26475630664,6.0522,6.0557,6.0454,6.0557,42493.2648
2005-07-28 14:40:00,17.59,17.6,17.58,17.59,31839.33382316924,6.0591,6.0626,6.0557,6.0591,31839.3338
2005-07-28 14:50:00,17.59,17.61,17.58,17.58,67107.51898114131,6.0591,6.066,6.0557,6.0557,67107.519
2005-07-28 15:00:00,17.58,17.58,17.54,17.56,56943.42395297575,6.0557,6.0557,6.0419,6.0488,56943.424
2005-07-28 15:10:00,17.56,17.57,17.55,17.57,83884.39872642665,6.0488,6.0522,6.0454,6.0522,83884.3987
2005-07-28 15:20:00,17.57,17.61,17.57,17.61,148787.6561351947,6.0522,6.066,6.0522,6.066,148787.6561
2005-07-28 15:30:00,17.61,17.61,17.58,17.59,141685.0355131031,6.066,6.066,6.0557,6.0591,141685.0355
2005-07-28 15:40:00,17.59,17.59,17.54,17.55,97844.72201812392,6.0591,6.0591,6.0419,6.0454,97844.722
2005-07-28 15:50:00,17.54,17.56,17.53,17.56,192627.96963017387,6.0419,6.0488,6.0385,6.0488,192627.9696
2005-07-29 09:30:00,17.55,17.56,17.5,17.54,107151.60421258878,6.0454,6.0488,6.0281,6.0419,107151.6042
2005-07-29 09:40:00,17.52,17.53,17.5,17.51,79475.87558168013,6.035,6.0385,6.0281,6.0316,79475.8756
2005-07-29 09:50:00,17.52,17.53,17.52,17.52,72985.54984080333,6.035,6.0385,6.035,6.035,72985.5498
2005-07-29 10:00:00,17.52,17.56,17.52,17.55,49840.80333088415,6.035,6.0488,6.035,6.0454,49840.8033
2005-07-29 10:10:00,17.56,17.56,17.52,17.52,79720.79353416605,6.0488,6.0488,6.035,6.035,79720.7935
2005-07-29 10:20:00,17.52,17.53,17.5,17.52,139970.6098457017,6.035,6.0385,6.0281,6.035,139970.6098
2005-07-29 10:30:00,17.52,17.52,17.48,17.48,35268.185157972075,6.035,6.035,6.0212,6.0212,35268.1852
2005-07-29 10:40:00,17.47,17.48,17.43,17.46,54249.32647563066,6.0178,6.0212,6.004,6.0144,54249.3265
2005-07-29 10:50:00,17.46,17.48,17.44,17.48,40656.38011266226,6.0144,6.0212,6.0075,6.0212,40656.3801
2005-07-29 11:00:00,17.48,17.49,17.45,17.47,47269.16482978202,6.0212,6.0247,6.0109,6.0178,47269.1648
2005-07-29 11:10:00,17.46,17.5,17.46,17.48,52045.06490325741,6.0144,6.0281,6.0144,6.0212,52045.0649
2005-07-29 11:20:00,17.49,17.53,17.48,17.52,33063.92358559882,6.0247,6.0385,6.0212,6.035,33063.9236
2005-07-29 11:30:00,17.53,17.55,17.51,17.52,35145.726181729115,6.0385,6.0454,6.0316,6.035,35145.7262
2005-07-29 11:40:00,17.52,17.52,17.45,17.48,47146.70585353906,6.035,6.035,6.0109,6.0212,47146.7059
2005-07-29 11:50:00,17.48,17.48,17.45,17.47,41268.67499387705,6.0212,6.0212,6.0109,6.0178,41268.675
2005-07-29 12:00:00,17.47,17.48,17.38,17.39,47514.082782267935,6.0178,6.0212,5.9868,5.9902,47514.0828
2005-07-29 12:10:00,17.39,17.42,17.35,17.39,46656.869948567226,5.9902,6.0006,5.9765,5.9902,46656.8699
2005-07-29 12:20:00,17.4,17.42,17.39,17.39,41636.051922605926,5.9937,6.0006,5.9902,5.9902,41636.0519
2005-07-29 12:30:00,17.39,17.39,17.34,17.36,35635.56208670095,5.9902,5.9902,5.973,5.9799,35635.5621
2005-07-29 12:40:00,17.36,17.39,17.36,17.39,20083.27210384521,5.9799,5.9902,5.9799,5.9902,20083.2721
2005-07-29 12:50:00,17.39,17.42,17.37,17.38,57555.71883419054,5.9902,6.0006,5.9834,5.9868,57555.7188
2005-07-29 13:00:00,17.39,17.39,17.37,17.37,18736.223365172667,5.9902,5.9902,5.9834,5.9834,18736.2234
2005-07-29 13:10:00,17.38,17.4,17.37,17.39,28410.4824883664,5.9868,5.9937,5.9834,5.9902,28410.4825
2005-07-29 13:20:00,17.39,17.4,17.38,17.39,25716.385011021302,5.9902,5.9937,5.9868,5.9902,25716.385
2005-07-29 13:30:00,17.39,17.39,17.37,17.38,18001.469507714915,5.9902,5.9902,5.9834,5.9868,18001.4695
2005-07-29 13:40:00,17.39,17.39,17.38,17.39,16287.043840313494,5.9902,5.9902,5.9868,5.9902,16287.0438
2005-07-29 13:50:00,17.39,17.4,17.39,17.39,71148.66519715895,5.9902,5.9937,5.9902,5.9902,71148.6652
2005-07-29 14:00:00,17.39,17.41,17.39,17.41,91844.23218221896,5.9902,5.9971,5.9902,5.9971,91844.2322
2005-07-29 14:10:00,17.41,17.43,17.4,17.43,55228.99828557433,5.9971,6.004,5.9937,6.004,55228.9983
2005-07-29 14:20:00,17.44,17.46,17.44,17.45,23757.041391133967,6.0075,6.0144,6.0075,6.0109,23757.0414
2005-07-29 14:30:00,17.45,17.48,17.45,17.47,86823.41415625764,6.0109,6.0212,6.0109,6.0178,86823.4142
2005-07-29 14:40:00,17.46,17.47,17.43,17.47,88415.3808474161,6.0144,6.0178,6.004,6.0178,88415.3808
2005-07-29 14:50:00,17.47,17.47,17.44,17.45,16164.584864070535,6.0178,6.0178,6.0075,6.0109,16164.5849
2005-07-29 15:00:00,17.46,17.46,17.43,17.45,70781.28826843007,6.0144,6.0144,6.004,6.0109,70781.2883
2005-07-29 15:10:00,17.45,17.45,17.39,17.41,40289.00318393338,6.0109,6.0109,5.9902,5.9971,40289.0032
2005-07-29 15:20:00,17.4,17.41,17.39,17.39,62331.61890766593,5.9937,5.9971,5.9902,5.9902,62331.6189
2005-07-29 15:30:00,17.4,17.43,17.38,17.4,68087.19079108498,5.9937,6.004,5.9868,5.9937,68087.1908
2005-07-29 15:40:00,17.41,17.41,17.33,17.36,115601.27357335293,5.9971,5.9971,5.9696,5.9799,115601.2736
2005-07-29 15:50:00,17.36,17.39,17.34,17.34,137031.59441587067,5.9799,5.9902,5.973,5.973,137031.5944
2005-08-01 09:30:00,17.34,17.54,17.32,17.52,91476.85525349008,5.973,6.0419,5.9661,6.035,91476.8553
2005-08-01 09:40:00,17.52,17.52,17.42,17.52,57065.88292921871,6.035,6.035,6.0006,6.035,57065.8829
2005-08-01 09:50:00,17.52,17.6,17.46,17.48,149399.9510164095,6.035,6.0626,6.0144,6.0212,149399.951
2005-08-01 10:00:00,17.49,17.51,17.43,17.51,65270.63433749694,6.0247,6.0316,6.004,6.0316,65270.6343
2005-08-01 10:10:00,17.52,17.58,17.51,17.51,39676.70830271859,6.035,6.0557,6.0316,6.0316,39676.7083
2005-08-01 10:20:00,17.51,17.52,17.45,17.46,38452.118540289,6.0316,6.035,6.0109,6.0144,38452.1185
2005-08-01 10:30:00,17.47,17.5,17.46,17.46,53514.57261817291,6.0178,6.0281,6.0144,6.0144,53514.5726
2005-08-01 10:40:00,17.47,17.57,17.47,17.55,68209.64976732794,6.0178,6.0522,6.0178,6.0454,68209.6498
2005-08-01 10:50:00,17.55,17.56,17.52,17.53,204996.3262307127,6.0454,6.0488,6.035,6.0385,204996.3262
2005-08-01 11:00:00,17.54,17.54,17.52,17.53,43350.477590007344,6.0419,6.0419,6.035,6.0385,43350.4776
2005-08-01 11:10:00,17.53,17.53,17.47,17.5,52534.90080822924,6.0385,6.0385,6.0178,6.0281,52534.9008
2005-08-01 11:20:00,17.5,17.57,17.49,17.56,59637.52143032084,6.0281,6.0522,6.0247,6.0488,59637.5214
2005-08-01 11:30:00,17.56,17.61,17.55,17.61,98457.01689933872,6.0488,6.066,6.0454,6.066,98457.0169
2005-08-01 11:40:00,17.61,17.64,17.61,17.63,57310.80088170463,6.066,6.0764,6.066,6.0729,57310.8009
2005-08-01 11:50:00,17.63,17.65,17.63,17.65,41513.592946362965,6.0729,6.0798,6.0729,6.0798,41513.5929
2005-08-01 12:00:00,17.65,17.65,17.64,17.65,36370.31594415871,6.0798,6.0798,6.0764,6.0798,36370.3159
2005-08-01 12:10:00,17.65,17.65,17.61,17.61,36002.93901542983,6.0798,6.0798,6.066,6.066,36002.939
2005-08-01 12:20:00,17.61,17.61,17.57,17.61,33921.13641929953,6.066,6.066,6.0522,6.066,33921.1364
2005-08-01 12:30:00,17.6,17.62,17.58,17.6,29390.154298310063,6.0626,6.0695,6.0557,6.0626,29390.1543
2005-08-01 12:40:00,17.6,17.6,17.59,17.6,18368.84643644379,6.0626,6.0626,6.0591,6.0626,18368.8464
2005-08-01 12:50:00,17.59,17.65,17.59,17.63,42615.7237325496,6.0591,6.0798,6.0591,6.0729,42615.7237
2005-08-01 13:00:00,17.63,17.64,17.61,17.61,46044.57506735243,6.0729,6.0764,6.066,6.066,46044.5751
2005-08-01 13:10:00,17.61,17.63,17.61,17.61,26083.76193975018,6.066,6.0729,6.066,6.066,26083.7619
2005-08-01 13:20:00,17.61,17.63,17.61,17.61,32329.16972814107,6.066,6.0729,6.066,6.066,32329.1697
2005-08-01 13:30:00,17.62,17.65,17.62,17.63,24736.71320107764,6.0695,6.0798,6.0695,6.0729,24736.7132
2005-08-01 13:40:00,17.64,17.65,17.63,17.64,76659.31912809209,6.0764,6.0798,6.0729,6.0764,76659.3191
2005-08-01 13:50:00,17.64,17.67,17.64,17.67,60984.570168993385,6.0764,6.0867,6.0764,6.0867,60984.5702
2005-08-01 14:00:00,17.66,17.7,17.66,17.7,51800.14695077149,6.0833,6.097,6.0833,6.097,51800.147
2005-08-01 14:10:00,17.7,17.75,17.7,17.74,90742.10139603232,6.097,6.1143,6.097,6.1108,90742.1014
2005-08-01 14:20:00,17.74,17.74,17.72,17.73,112417.340191036,6.1108,6.1108,6.1039,6.1074,112417.3402
2005-08-01 14:30:00,17.73,17.79,17.72,17.73,93681.11682586333,6.1074,6.128,6.1039,6.1074,93681.1168
2005-08-01 14:40:00,17.72,17.73,17.65,17.69,67474.89590987019,6.1039,6.1074,6.0798,6.0936,67474.8959
2005-08-01 14:50:00,17.69,17.7,17.65,17.67,35635.56208670095,6.0936,6.097,6.0798,6.0867,35635.5621
2005-08-01 15:00:00,17.68,17.69,17.67,17.69,34166.05437178545,6.0901,6.0936,6.0867,6.0936,34166.0544
2005-08-01 15:10:00,17.69,17.71,17.69,17.71,47514.082782267935,6.0936,6.1005,6.0936,6.1005,47514.0828
2005-08-01 15:20:00,17.74,17.8,17.72,17.8,187974.52853294145,6.1108,6.1315,6.1039,6.1315,187974.5285
2005-08-01 15:30:00,17.8,17.84,17.77,17.78,154053.39211364192,6.1315,6.1453,6.1211,6.1246,154053.3921
2005-08-01 15:40:00,17.78,17.78,17.71,17.71,73842.76267450403,6.1246,6.1246,6.1005,6.1005,73842.7627
2005-08-01 15:50:00,17.72,17.73,17.68,17.68,170217.97697771245,6.1039,6.1074,6.0901,6.0901,170217.977
2005-08-02 09:30:00,17.71,17.83,17.69,17.83,139235.85598824391,6.1005,6.1418,6.0936,6.1418,139235.856
2005-08-02 09:40:00,17.83,17.92,17.83,17.89,225324.51628704384,6.1418,6.1728,6.1418,6.1625,225324.5163
2005-08-02 09:50:00,17.89,17.9,17.88,17.9,88782.75777614498,6.1625,6.1659,6.159,6.1659,88782.7578
2005-08-02 10:00:00,17.9,17.93,17.89,17.92,105682.09649767326,6.1659,6.1763,6.1625,6.1728,105682.0965
2005-08-02 10:10:00,17.92,17.97,17.92,17.96,206955.66985060004,6.1728,6.19,6.1728,6.1866,206955.6699
2005-08-02 10:20:00,17.95,17.97,17.92,17.96,120254.71467058537,6.1831,6.19,6.1728,6.1866,120254.7147
2005-08-02 10:30:00,17.95,17.97,17.93,17.95,66617.68307616947,6.1831,6.19,6.1763,6.1831,66617.6831
2005-08-02 10:40:00,17.95,17.98,17.94,17.98,242591.231937301,6.1831,6.1935,6.1797,6.1935,242591.2319
2005-08-02 10:50:00,17.97,18.06,17.97,18.05,115723.73254959588,6.19,6.221,6.19,6.2176,115723.7325
2005-08-02 11:00:00,18.05,18.05,18.01,18.01,80455.5473916238,6.2176,6.2176,6.2038,6.2038,80455.5474
2005-08-02 11:10:00,18.01,18.05,18.01,18.03,58168.01371540534,6.2038,6.2176,6.2038,6.2107,58168.0137
2005-08-02 11:20:00,18.03,18.05,17.97,17.97,166054.37178545186,6.2107,6.2176,6.19,6.19,166054.3718
2005-08-02 11:30:00,17.97,17.98,17.96,17.97,103110.45799657116,6.19,6.1935,6.1866,6.19,103110.458
2005-08-02 11:40:00,17.97,17.97,17.94,17.97,92211.60911094784,6.19,6.19,6.1797,6.19,92211.6091
2005-08-02 11:50:00,17.96,18.0,17.95,17.99,52412.44183198628,6.1866,6.2004,6.1831,6.1969,52412.4418
2005-08-02 12:00:00,18.0,18.0,17.98,17.99,39554.24932647563,6.2004,6.2004,6.1935,6.1969,39554.2493
2005-08-02 12:10:00,17.99,18.0,17.98,17.98,44207.69042370805,6.1969,6.2004,6.1935,6.1935,44207.6904
2005-08-02 12:20:00,17.98,18.01,17.98,18.01,98579.47587558167,6.1935,6.2038,6.1935,6.2038,98579.4759
2005-08-02 12:30:00,18.0,18.06,17.99,18.06,96130.2963507225,6.2004,6.221,6.1969,6.221,96130.2964
2005-08-02 12:40:00,18.06,18.06,17.97,17.97,105804.55547391625,6.221,6.221,6.19,6.19,105804.5555
2005-08-02 12:50:00,17.97,17.99,17.95,17.97,55718.83419054616,6.19,6.1969,6.1831,6.19,55718.8342
2005-08-02 13:00:00,17.96,17.97,17.96,17.97,35635.56208670095,6.1866,6.19,6.1866,6.19,35635.5621
2005-08-02 13:10:00,17.97,17.97,17.96,17.97,42370.80578006368,6.19,6.19,6.1866,6.19,42370.8058
2005-08-02 13:20:00,17.97,18.0,17.97,17.98,45677.19813862356,6.19,6.2004,6.19,6.1935,45677.1981
2005-08-02 13:30:00,17.97,17.99,17.97,17.97,65515.55228998285,6.19,6.1969,6.19,6.19,65515.5523
2005-08-02 13:40:00,17.98,18.0,17.97,17.97,18001.469507714915,6.1935,6.2004,6.19,6.19,18001.4695
2005-08-02 13:50:00,17.97,17.98,17.97,17.97,33063.92358559882,6.19,6.1935,6.19,6.19,33063.9236
2005-08-02 14:00:00,17.97,18.0,17.97,18.0,41146.21601763409,6.19,6.2004,6.19,6.2004,41146.216
2005-08-02 14:10:00,18.0,18.04,18.0,18.04,98089.63997060985,6.2004,6.2141,6.2004,6.2141,98089.64
2005-08-02 14:20:00,18.04,18.06,18.03,18.04,54494.24442811657,6.2141,6.221,6.2107,6.2141,54494.2444
2005-08-02 14:30:00,18.04,18.04,17.99,18.01,32696.546656869945,6.2141,6.2141,6.1969,6.2038,32696.5467
2005-08-02 14:40:00,18.01,18.04,18.01,18.02,41636.051922605926,6.2038,6.2141,6.2038,6.2073,41636.0519
2005-08-02 14:50:00,18.02,18.06,18.02,18.03,48861.13152094048,6.2073,6.221,6.2073,6.2107,48861.1315
2005-08-02 15:00:00,18.02,18.03,18.01,18.02,49718.3443546412,6.2073,6.2107,6.2038,6.2073,49718.3444
2005-08-02 15:10:00,18.02,18.03,18.01,18.02,19715.895175116333,6.2073,6.2107,6.2038,6.2073,19715.8952
2005-08-02 15:20:00,18.02,18.02,18.0,18.0,51065.39309331374,6.2073,6.2073,6.2004,6.2004,51065.3931
2005-08-02 15:30:00,18.0,18.01,17.98,17.99,82782.26794024001,6.2004,6.2038,6.1935,6.1969,82782.2679
2005-08-02 15:40:00,17.99,18.0,17.97,17.98,100171.44256674014,6.1969,6.2004,6.19,6.1935,100171.4426
2005-08-02 15:50:00,17.97,17.99,17.97,17.97,223242.71369091352,6.19,6.1969,6.19,6.19,223242.7137
2005-08-03 09:30:00,17.99,17.99,17.76,17.81,172912.07445505753,6.1969,6.1969,6.1177,6.1349,172912.0745
2005-08-03 09:40:00,17.8,17.89,17.79,17.88,65882.92921871172,6.1315,6.1625,6.128,6.159,65882.9292
2005-08-03 09:50:00,17.88,17.88,17.79,17.79,68821.94464854273,6.159,6.159,6.128,6.128,68821.9446
2005-08-03 10:00:00,17.78,17.84,17.76,17.84,98701.93485182464,6.1246,6.1453,6.1177,6.1453,98701.9349
2005-08-03 10:10:00,17.83,17.88,17.83,17.88,79598.3345579231,6.1418,6.159,6.1418,6.159,79598.3346
2005-08-03 10:20:00,17.88,17.93,17.87,17.87,399706.09845701687,6.159,6.1763,6.1556,6.1556,399706.0985
2005-08-03 10:30:00,17.87,17.92,17.83,17.88,92089.15013470486,6.1556,6.1728,6.1418,6.159,92089.1501
2005-08-03 10:40:00,17.9,17.9,17.83,17.83,87435.70903747244,6.1659,6.1659,6.1418,6.1418,87435.709
2005-08-03 10:50:00,17.83,17.83,17.68,17.72,90374.72446730344,6.1418,6.1418,6.0901,6.1039,90374.7245
2005-08-03 11:00:00,17.72,17.73,17.69,17.71,86456.03722752877,6.1039,6.1074,6.0936,6.1005,86456.0372
2005-08-03 11:10:00,17.71,17.78,17.71,17.76,154543.22801861377,6.1005,6.1246,6.1005,6.1177,154543.228
2005-08-03 11:20:00,17.75,17.77,17.74,17.77,85231.44746509919,6.1143,6.1211,6.1108,6.1211,85231.4475
2005-08-03 11:30:00,17.77,17.79,17.69,17.69,71393.58314964487,6.1211,6.128,6.0936,6.0936,71393.5831
2005-08-03 11:40:00,17.7,17.74,17.68,17.71,55841.29316678912,6.097,6.1108,6.0901,6.1005,55841.2932
2005-08-03 11:50:00,17.72,17.74,17.71,17.72,44819.98530492285,6.1039,6.1108,6.1005,6.1039,44819.9853
2005-08-03 12:00:00,17.72,17.77,17.71,17.76,56943.42395297575,6.1039,6.1211,6.1005,6.1177,56943.424
2005-08-03 12:10:00,17.76,17.77,17.73,17.76,32451.628704384028,6.1177,6.1211,6.1074,6.1177,32451.6287
2005-08-03 12:20:00,17.76,17.76,17.73,17.73,41636.051922605926,6.1177,6.1177,6.1074,6.1074,41636.0519
2005-08-03 12:30:00,17.74,17.76,17.73,17.75,42125.88782757776,6.1108,6.1177,6.1074,6.1143,42125.8878
2005-08-03 12:40:00,17.74,17.74,17.7,17.7,74699.97550820475,6.1108,6.1108,6.097,6.097,74699.9755
2005-08-03 12:50:00,17.7,17.7,17.68,17.69,41268.67499387705,6.097,6.097,6.0901,6.0936,41268.675
2005-08-03 13:00:00,17.68,17.7,17.65,17.65,57800.636786676456,6.0901,6.097,6.0798,6.0798,57800.6368
2005-08-03 13:10:00,17.65,17.67,17.65,17.66,41268.67499387705,6.0798,6.0867,6.0798,6.0833,41268.675
2005-08-03 13:20:00,17.66,17.7,17.65,17.69,63066.37276512368,6.0833,6.097,6.0798,6.0936,63066.3728
2005-08-03 13:30:00,17.69,17.71,17.68,17.69,27063.43374969385,6.0936,6.1005,6.0901,6.0936,27063.4337
2005-08-03 13:40:00,17.69,17.71,17.67,17.71,35758.02106294391,6.0936,6.1005,6.0867,6.1005,35758.0211
2005-08-03 13:50:00,17.71,17.71,17.7,17.71,32084.25177565516,6.1005,6.1005,6.097,6.1005,32084.2518
2005-08-03 14:00:00,17.71,17.71,17.7,17.7,49718.3443546412,6.1005,6.1005,6.097,6.097,49718.3444
2005-08-03 14:10:00,17.7,17.71,17.7,17.7,36982.6108253735,6.097,6.1005,6.097,6.097,36982.6108
2005-08-03 14:20:00,17.7,17.7,17.61,17.61,54984.08033308841,6.097,6.097,6.066,6.066,54984.0803
2005-08-03 14:30:00,17.61,17.62,17.57,17.58,56331.12907176096,6.066,6.0695,6.0522,6.0557,56331.1291
2005-08-03 14:40:00,17.58,17.6,17.54,17.6,99926.52461425422,6.0557,6.0626,6.0419,6.0626,99926.5246
2005-08-03 14:50:00,17.61,17.61,17.53,17.56,80333.08841538084,6.066,6.066,6.0385,6.0488,80333.0884
2005-08-03 15:00:00,17.56,17.57,17.49,17.49,62209.15993142297,6.0488,6.0522,6.0247,6.0247,62209.1599
2005-08-03 15:10:00,17.5,17.56,17.5,17.56,56943.42395297575,6.0281,6.0488,6.0281,6.0488,56943.424
2005-08-03 15:20:00,17.56,17.61,17.55,17.59,137276.51236835658,6.0488,6.066,6.0454,6.0591,137276.5124
2005-08-03 15:30:00,17.59,17.6,17.57,17.57,101518.49130541268,6.0591,6.0626,6.0522,6.0522,101518.4913
2005-08-03 15:40:00,17.57,17.65,17.57,17.61,149399.9510164095,6.0522,6.0798,6.0522,6.066,149399.951
2005-08-03 15:50:00,17.61,17.75,17.61,17.74,273940.7298554984,6.066,6.1143,6.066,6.1108,273940.7299
2005-08-04 09:30:00,17.56,17.75,17.56,17.64,428973.793779084,6.0488,6.1143,6.0488,6.0764,428973.7938
2005-08-04 09:40:00,17.65,17.84,17.64,17.84,394807.7394072985,6.0798,6.1453,6.0764,6.1453,394807.7394
2005-08-04 09:50:00,17.84,17.88,17.75,17.83,128459.46607886357,6.1453,6.159,6.1143,6.1418,128459.4661
2005-08-04 10:00:00,17.84,17.9,17.79,17.9,233161.8907665932,6.1453,6.1659,6.128,6.1659,233161.8908
2005-08-04 10:10:00,17.91,17.94,17.84,17.92,106294.39137888806,6.1694,6.1797,6.1453,6.1728,106294.3914
2005-08-04 10:20:00,17.92,17.96,17.9,17.96,98457.01689933872,6.1728,6.1866,6.1659,6.1866,98457.0169
2005-08-04 10:30:00,17.96,18.13,17.95,18.08,258265.98089639968,6.1866,6.2451,6.1831,6.2279,258265.9809
2005-08-04 10:40:00,18.08,18.1,18.02,18.06,115846.19152583885,6.2279,6.2348,6.2073,6.221,115846.1915
2005-08-04 10:50:00,18.06,18.14,18.06,18.14,275777.61449914274,6.221,6.2486,6.221,6.2486,275777.6145
2005-08-04 11:00:00,18.14,18.27,18.14,18.27,330639.2358559882,6.2486,6.2934,6.2486,6.2934,330639.2359
2005-08-04 11:10:00,18.26,18.29,18.21,18.23,206465.8339456282,6.2899,6.3003,6.2727,6.2796,206465.8339
2005-08-04 11:20:00,18.25,18.29,18.2,18.23,256918.9321577272,6.2865,6.3003,6.2693,6.2796,256918.9322
2005-08-04 11:30:00,18.23,18.23,18.14,18.19,80333.08841538084,6.2796,6.2796,6.2486,6.2658,80333.0884
2005-08-04 11:40:00,18.19,18.21,18.11,18.12,147563.0663727651,6.2658,6.2727,6.2383,6.2417,147563.0664
2005-08-04 11:50:00,18.12,18.14,18.03,18.06,78128.82684300758,6.2417,6.2486,6.2107,6.221,78128.8268
2005-08-04 12:00:00,18.06,18.07,18.01,18.07,82904.72691648298,6.221,6.2245,6.2038,6.2245,82904.7269
2005-08-04 12:10:00,18.07,18.14,18.07,18.1,94048.4937545922,6.2245,6.2486,6.2245,6.2348,94048.4938
2005-08-04 12:20:00,18.1,18.11,18.09,18.1,47024.2468772961,6.2348,6.2383,6.2314,6.2348,47024.2469
2005-08-04 12:30:00,18.1,18.11,18.05,18.05,58780.308596620125,6.2348,6.2383,6.2176,6.2176,58780.3086
2005-08-04 12:40:00,18.05,18.09,18.04,18.06,59882.43938280676,6.2176,6.2314,6.2141,6.221,59882.4394
2005-08-04 12:50:00,18.05,18.06,18.01,18.06,51065.39309331374,6.2176,6.221,6.2038,6.221,51065.3931
2005-08-04 13:00:00,18.06,18.06,18.05,18.06,29267.695322067106,6.221,6.221,6.2176,6.221,29267.6953
2005-08-04 13:10:00,18.06,18.08,18.05,18.06,49228.50844966936,6.221,6.2279,6.2176,6.221,49228.5084
2005-08-04 13:20:00,18.06,18.09,18.05,18.08,84374.23463139847,6.221,6.2314,6.2176,6.2279,84374.2346
2005-08-04 13:30:00,18.08,18.1,18.07,18.09,109968.16066617682,6.2279,6.2348,6.2245,6.2314,109968.1607
2005-08-04 13:40:00,18.08,18.08,18.01,18.05,74087.68062698995,6.2279,6.2279,6.2038,6.2176,74087.6806
2005-08-04 13:50:00,18.05,18.06,18.03,18.04,36615.23389664462,6.2176,6.221,6.2107,6.2141,36615.2339
2005-08-04 14:00:00,18.04,18.07,18.04,18.06,33676.21846681362,6.2141,6.2245,6.2141,6.221,33676.2185
2005-08-04 14:10:00,18.06,18.07,18.04,18.06,60372.27528777859,6.221,6.2245,6.2141,6.221,60372.2753
2005-08-04 14:20:00,18.06,18.07,18.05,18.06,77149.15503306391,6.221,6.2245,6.2176,6.221,77149.155
2005-08-04 14:30:00,18.06,18.07,18.05,18.06,66005.38819495469,6.221,6.2245,6.2176,6.221,66005.3882
2005-08-04 14:40:00,18.06,18.08,18.05,18.06,46656.869948567226,6.221,6.2279,6.2176,6.221,46656.8699
2005-08-04 14:50:00,18.06,18.1,18.05,18.1,212588.7827577761,6.221,6.2348,6.2176,6.2348,212588.7828
2005-08-04 15:00:00,18.11,18.14,18.1,18.14,131765.85843742345,6.2383,6.2486,6.2348,6.2486,131765.8584
2005-08-04 15:10:00,18.14,18.19,18.13,18.15,268185.1579720793,6.2486,6.2658,6.2451,6.252,268185.158
2005-08-04 15:20:00,18.15,18.21,18.14,18.2,127602.25324516286,6.252,6.2727,6.2486,6.2693,127602.2532
2005-08-04 15:30:00,18.19,18.21,18.13,18.13,147440.60739652216,6.2658,6.2727,6.2451,6.2451,147440.6074
2005-08-04 15:40:00,18.14,18.15,17.96,17.97,474406.0739652216,6.2486,6.252,6.1866,6.19,474406.074
2005-08-04 15:50:00,17.97,18.15,17.92,18.11,565882.9292187117,6.19,6.252,6.1728,6.2383,565882.9292
2005-08-05 09:30:00,18.15,18.19,18.01,18.03,82659.80896399706,6.252,6.2658,6.2038,6.2107,82659.809
2005-08-05 09:40:00,18.06,18.13,17.97,17.97,77761.44991427871,6.221,6.2451,6.19,6.19,77761.4499
2005-08-05 09:50:00,17.97,18.01,17.88,18.01,58168.01371540534,6.19,6.2038,6.159,6.2038,58168.0137
2005-08-05 10:00:00,17.95,18.06,17.93,17.97,63311.2907176096,6.1831,6.221,6.1763,6.19,63311.2907
2005-08-05 10:10:00,17.97,18.01,17.94,17.97,92456.52706343374,6.19,6.2038,6.1797,6.19,92456.5271
2005-08-05 10:20:00,17.97,17.99,17.95,17.97,196179.2799412197,6.19,6.1969,6.1831,6.19,196179.2799
2005-08-05 10:30:00,17.97,17.97,17.92,17.95,100661.27847171196,6.19,6.19,6.1728,6.1831,100661.2785
2005-08-05 10:40:00,17.95,17.98,17.92,17.94,80822.92432035267,6.1831,6.1935,6.1728,6.1797,80822.9243
2005-08-05 10:50:00,17.94,17.97,17.94,17.97,71148.66519715895,6.1797,6.19,6.1797,6.19,71148.6652
2005-08-05 11:00:00,17.97,17.97,17.92,17.94,93681.11682586333,6.19,6.19,6.1728,6.1797,93681.1168
2005-08-05 11:10:00,17.93,17.94,17.91,17.93,210506.98016164583,6.1763,6.1797,6.1694,6.1763,210506.9802
2005-08-05 11:20:00,17.94,17.94,17.88,17.88,60004.89835904972,6.1797,6.1797,6.159,6.159,60004.8984
2005-08-05 11:30:00,17.88,17.89,17.88,17.88,63433.74969385256,6.159,6.1625,6.159,6.159,63433.7497
2005-08-05 11:40:00,17.88,17.89,17.87,17.88,86088.66029879989,6.159,6.1625,6.1556,6.159,86088.6603
2005-08-05 11:50:00,17.87,17.87,17.83,17.83,73108.00881704628,6.1556,6.1556,6.1418,6.1418,73108.0088
2005-08-05 12:00:00,17.83,17.83,17.8,17.83,63066.37276512368,6.1418,6.1418,6.1315,6.1418,63066.3728
2005-08-05 12:10:00,17.83,17.84,17.82,17.83,49840.80333088415,6.1418,6.1453,6.1384,6.1418,49840.8033
2005-08-05 12:20:00,17.83,17.83,17.78,17.79,41636.051922605926,6.1418,6.1418,6.1246,6.128,41636.0519
2005-08-05 12:30:00,17.79,17.88,17.79,17.83,57800.636786676456,6.128,6.159,6.128,6.1418,57800.6368
2005-08-05 12:40:00,17.83,17.85,17.8,17.83,33431.3005143277,6.1418,6.1487,6.1315,6.1418,33431.3005
2005-08-05 12:50:00,17.83,17.83,17.8,17.81,105192.26059270144,6.1418,6.1418,6.1315,6.1349,105192.2606
2005-08-05 13:00:00,17.81,17.84,17.79,17.8,127969.63017389174,6.1349,6.1453,6.128,6.1315,127969.6302
2005-08-05 13:10:00,17.8,17.83,17.79,17.83,89884.88856233162,6.1315,6.1418,6.128,6.1418,89884.8886
2005-08-05 13:20:00,17.82,17.89,17.82,17.85,103355.37594905704,6.1384,6.1625,6.1384,6.1487,103355.3759
2005-08-05 13:30:00,17.86,17.95,17.85,17.89,113397.01200097968,6.1521,6.1831,6.1487,6.1625,113397.012
2005-08-05 13:40:00,17.89,17.92,17.88,17.9,82414.89101151114,6.1625,6.1728,6.159,6.1659,82414.891
2005-08-05 13:50:00,17.9,17.91,17.87,17.88,122581.43521920156,6.1659,6.1694,6.1556,6.159,122581.4352
2005-08-05 14:00:00,17.87,17.92,17.86,17.91,101763.4092578986,6.1556,6.1728,6.1521,6.1694,101763.4093
2005-08-05 14:10:00,17.91,17.91,17.87,17.88,107029.14523634582,6.1694,6.1694,6.1556,6.159,107029.1452
2005-08-05 14:20:00,17.88,17.88,17.86,17.88,26328.679892236098,6.159,6.159,6.1521,6.159,26328.6799
2005-08-05 14:30:00,17.88,17.9,17.88,17.88,133602.74308106783,6.159,6.1659,6.159,6.159,133602.7431
2005-08-05 14:40:00,17.88,17.89,17.85,17.85,43595.39554249327,6.159,6.1625,6.1487,6.1487,43595.3955
2005-08-05 14:50:00,17.85,17.88,17.84,17.84,212466.3237815332,6.1487,6.159,6.1453,6.1453,212466.3238
2005-08-05 15:00:00,17.84,17.85,17.83,17.83,62086.70095518001,6.1453,6.1487,6.1418,6.1418,62086.701
2005-08-05 15:10:00,17.83,17.84,17.79,17.84,153441.09723242713,6.1418,6.1453,6.128,6.1453,153441.0972
2005-08-05 15:20:00,17.83,17.85,17.79,17.84,100048.98359049716,6.1418,6.1487,6.128,6.1453,100048.9836
2005-08-05 15:30:00,17.83,17.91,17.83,17.9,233284.3497428361,6.1418,6.1694,6.1418,6.1659,233284.3497
2005-08-05 15:40:00,17.9,17.92,17.88,17.91,154053.39211364192,6.1659,6.1728,6.159,6.1694,154053.3921
2005-08-05 15:50:00,17.91,17.97,17.88,17.88,377418.5647807984,6.1694,6.19,6.159,6.159,377418.5648
2005-08-08 09:30:00,17.9,17.96,17.83,17.92,119764.87876561352,6.1659,6.1866,6.1418,6.1728,119764.8788
2005-08-08 09:40:00,17.92,17.94,17.91,17.94,110825.37349987752,6.1728,6.1797,6.1694,6.1797,110825.3735
2005-08-08 09:50:00,17.93,17.98,17.92,17.96,251775.6551555229,6.1763,6.1935,6.1728,6.1866,251775.6552
2005-08-08 10:00:00,17.96,17.98,17.95,17.97,227651.23683566003,6.1866,6.1935,6.1831,6.19,227651.2368
2005-08-08 10:10:00,17.97,17.99,17.92,17.92,248224.34484447708,6.19,6.1969,6.1728,6.1728,248224.3448
2005-08-08 10:20:00,17.92,17.97,17.92,17.92,89762.42958608865,6.1728,6.19,6.1728,6.1728,89762.4296
2005-08-08 10:30:00,17.92,17.99,17.92,17.99,309576.29194219934,6.1728,6.1969,6.1728,6.1969,309576.2919
2005-08-08 10:40:00,17.99,18.0,17.96,17.97,49963.26230712711,6.1969,6.2004,6.1866,6.19,49963.2623
2005-08-08 10:50:00,17.97,17.97,17.96,17.96,76414.40117560617,6.19,6.19,6.1866,6.1866,76414.4012
2005-08-08 11:00:00,17.97,17.99,17.96,17.98,79108.49865295125,6.19,6.1969,6.1866,6.1935,79108.4987
2005-08-08 11:10:00,17.97,18.02,17.97,18.02,51432.77002204261,6.19,6.2073,6.19,6.2073,51432.77
2005-08-08 11:20:00,18.01,18.02,18.0,18.0,66495.22409992652,6.2038,6.2073,6.2004,6.2004,66495.2241
2005-08-08 11:30:00,18.0,18.01,17.96,17.97,67719.81386235611,6.2004,6.2038,6.1866,6.19,67719.8139
2005-08-08 11:40:00,17.97,17.98,17.96,17.97,110825.37349987752,6.19,6.1935,6.1866,6.19,110825.3735
2005-08-08 11:50:00,17.97,17.97,17.96,17.97,64903.257408768055,6.19,6.19,6.1866,6.19,64903.2574
2005-08-08 12:00:00,17.97,17.97,17.95,17.95,29390.154298310063,6.19,6.19,6.1831,6.1831,29390.1543
2005-08-08 12:10:00,17.96,17.98,17.95,17.97,89272.59368111682,6.1866,6.1935,6.1831,6.19,89272.5937
2005-08-08 12:20:00,17.97,17.98,17.97,17.98,47391.62380602498,6.19,6.1935,6.19,6.1935,47391.6238
2005-08-08 12:30:00,17.98,17.98,17.97,17.97,22532.45162870438,6.1935,6.1935,6.19,6.19,22532.4516
2005-08-08 12:40:00,17.97,17.97,17.92,17.92,104702.4246877296,6.19,6.19,6.1728,6.1728,104702.4247
2005-08-08 12:50:00,17.92,17.92,17.91,17.92,67842.27283859906,6.1728,6.1728,6.1694,6.1728,67842.2728
2005-08-08 13:00:00,17.92,17.92,17.83,17.83,45309.82120989468,6.1728,6.1728,6.1418,6.1418,45309.8212
2005-08-08 13:10:00,17.83,17.83,17.76,17.78,88170.4628949302,6.1418,6.1418,6.1177,6.1246,88170.4629
2005-08-08 13:20:00,17.78,17.79,17.75,17.77,79353.41660543717,6.1246,6.128,6.1143,6.1211,79353.4166
2005-08-08 13:30:00,17.77,17.78,17.74,17.76,49228.50844966936,6.1211,6.1246,6.1108,6.1177,49228.5084
2005-08-08 13:40:00,17.77,17.83,17.76,17.83,73108.00881704628,6.1211,6.1418,6.1177,6.1418,73108.0088
2005-08-08 13:50:00,17.83,17.86,17.83,17.86,95273.0835170218,6.1418,6.1521,6.1418,6.1521,95273.0835
2005-08-08 14:00:00,17.86,17.88,17.8,17.83,90742.10139603232,6.1521,6.159,6.1315,6.1418,90742.1014
2005-08-08 14:10:00,17.83,17.85,17.77,17.81,128581.92505510652,6.1418,6.1487,6.1211,6.1349,128581.9251
2005-08-08 14:20:00,17.81,17.88,17.8,17.87,172667.15650257163,6.1349,6.159,6.1315,6.1556,172667.1565
2005-08-08 14:30:00,17.86,17.9,17.86,17.88,79353.41660543717,6.1521,6.1659,6.1521,6.159,79353.4166
2005-08-08 14:40:00,17.89,17.89,17.79,17.81,106661.76830761692,6.1625,6.1625,6.128,6.1349,106661.7683
2005-08-08 14:50:00,17.81,17.83,17.79,17.81,61964.241978937054,6.1349,6.1418,6.128,6.1349,61964.242
2005-08-08 15:00:00,17.82,17.84,17.79,17.83,94783.24761204996,6.1384,6.1453,6.128,6.1418,94783.2476
2005-08-08 15:10:00,17.83,17.83,17.81,17.81,81190.30124908155,6.1418,6.1418,6.1349,6.1349,81190.3012
2005-08-08 15:20:00,17.81,17.82,17.74,17.74,90742.10139603232,6.1349,6.1384,6.1108,6.1108,90742.1014
2005-08-08 15:30:00,17.74,17.74,17.71,17.74,113397.01200097968,6.1108,6.1108,6.1005,6.1108,113397.012
2005-08-08 15:40:00,17.74,17.76,17.72,17.74,148542.7381827088,6.1108,6.1177,6.1039,6.1108,148542.7382
2005-08-08 15:50:00,17.74,17.78,17.73,17.75,194709.77222630417,6.1108,6.1246,6.1074,6.1143,194709.7722
2005-08-09 09:30:00,17.79,17.93,17.76,17.81,124418.31986284594,6.128,6.1763,6.1177,6.1349,124418.3199
2005-08-09 09:40:00,17.79,17.79,17.64,17.66,69801.6164584864,6.128,6.128,6.0764,6.0833,69801.6165
2005-08-09 09:50:00,17.66,17.76,17.66,17.7,107274.06318883171,6.0833,6.1177,6.0833,6.097,107274.0632
2005-08-09 10:00:00,17.69,17.7,17.66,17.67,221773.205975998,6.0936,6.097,6.0833,6.0867,221773.206
2005-08-09 10:10:00,17.69,17.71,17.65,17.65,170217.97697771245,6.0936,6.1005,6.0798,6.0798,170217.977
2005-08-09 10:20:00,17.65,17.65,17.44,17.48,240019.5934361989,6.0798,6.0798,6.0075,6.0212,240019.5934
2005-08-09 10:30:00,17.48,17.53,17.37,17.41,142419.78937056084,6.0212,6.0385,5.9834,5.9971,142419.7894
2005-08-09 10:40:00,17.42,17.43,17.41,17.43,81802.59613029634,6.0006,6.004,5.9971,6.004,81802.5961
2005-08-09 10:50:00,17.42,17.42,17.23,17.4,194219.93632133235,6.0006,6.0006,5.9351,5.9937,194219.9363
2005-08-09 11:00:00,17.4,17.41,17.39,17.39,143154.5432280186,5.9937,5.9971,5.9902,5.9902,143154.5432
2005-08-09 11:10:00,17.39,17.48,17.39,17.47,233896.6446240509,5.9902,6.0212,5.9902,6.0178,233896.6446
2005-08-09 11:20:00,17.47,17.57,17.45,17.57,372152.8288023512,6.0178,6.0522,6.0109,6.0522,372152.8288
2005-08-09 11:30:00,17.58,17.67,17.57,17.65,71516.04212588782,6.0557,6.0867,6.0522,6.0798,71516.0421
2005-08-09 11:40:00,17.65,17.7,17.63,17.65,83761.93975018368,6.0798,6.097,6.0729,6.0798,83761.9398
2005-08-09 11:50:00,17.64,17.71,17.62,17.66,87558.1680137154,6.0764,6.1005,6.0695,6.0833,87558.168
2005-08-09 12:00:00,17.66,17.69,17.65,17.68,165931.9128092089,6.0833,6.0936,6.0798,6.0901,165931.9128
2005-08-09 12:10:00,17.67,17.71,17.64,17.64,134582.4148910115,6.0867,6.1005,6.0764,6.0764,134582.4149
2005-08-09 12:20:00,17.64,17.7,17.63,17.66,72618.17291207446,6.0764,6.097,6.0729,6.0833,72618.1729
2005-08-09 12:30:00,17.66,17.76,17.66,17.69,189688.95420034288,6.0833,6.1177,6.0833,6.0936,189688.9542
2005-08-09 12:40:00,17.7,17.7,17.64,17.64,21920.15674748959,6.097,6.097,6.0764,6.0764,21920.1567
2005-08-09 12:50:00,17.64,17.67,17.63,17.67,45799.65711486652,6.0764,6.0867,6.0729,6.0867,45799.6571
2005-08-09 13:00:00,17.68,17.68,17.65,17.66,44452.60837619397,6.0901,6.0901,6.0798,6.0833,44452.6084
2005-08-09 13:10:00,17.65,17.65,17.61,17.64,39921.6262552045,6.0798,6.0798,6.066,6.0764,39921.6263
2005-08-09 13:20:00,17.64,17.65,17.63,17.64,56086.21111927504,6.0764,6.0798,6.0729,6.0764,56086.2111
2005-08-09 13:30:00,17.64,17.65,17.58,17.58,130908.64560372276,6.0764,6.0798,6.0557,6.0557,130908.6456
2005-08-09 13:40:00,17.58,17.59,17.57,17.57,14450.159196669114,6.0557,6.0591,6.0522,6.0522,14450.1592
2005-08-09 13:50:00,17.58,17.58,17.55,17.56,24859.1721773206,6.0557,6.0557,6.0454,6.0488,24859.1722
2005-08-09 14:00:00,17.56,17.57,17.47,17.49,74577.51653196178,6.0488,6.0522,6.0178,6.0247,74577.5165
2005-08-09 14:10:00,17.5,17.53,17.47,17.53,33553.75949057066,6.0281,6.0385,6.0178,6.0385,33553.7595
2005-08-09 14:20:00,17.53,17.53,17.45,17.49,89027.6757286309,6.0385,6.0385,6.0109,6.0247,89027.6757
2005-08-09 14:30:00,17.49,17.53,17.48,17.52,58045.55473916238,6.0247,6.0385,6.0212,6.035,58045.5547
2005-08-09 14:40:00,17.52,17.52,17.48,17.51,58412.93166789125,6.035,6.035,6.0212,6.0316,58412.9317
2005-08-09 14:50:00,17.5,17.53,17.48,17.52,53269.65466568699,6.0281,6.0385,6.0212,6.035,53269.6547
2005-08-09 15:00:00,17.52,17.52,17.5,17.52,73720.30369826108,6.035,6.035,6.0281,6.035,73720.3037
2005-08-09 15:10:00,17.52,17.52,17.48,17.52,78863.58070046533,6.035,6.035,6.0212,6.035,78863.5807
2005-08-09 15:20:00,17.51,17.52,17.47,17.49,93068.82194464852,6.0316,6.035,6.0178,6.0247,93068.8219
2005-08-09 15:30:00,17.48,17.5,17.48,17.5,77883.90889052166,6.0212,6.0281,6.0212,6.0281,77883.9089
2005-08-09 15:40:00,17.5,17.5,17.43,17.5,131276.0225324516,6.0281,6.0281,6.004,6.0281,131276.0225
2005-08-09 15:50:00,17.49,17.54,17.48,17.54,161645.84864070534,6.0247,6.0419,6.0212,6.0419,161645.8486
2005-08-10 09:30:00,17.56,17.72,17.48,17.69,158094.53832965955,6.0488,6.1039,6.0212,6.0936,158094.5383
2005-08-10 09:40:00,17.65,17.67,17.52,17.58,147318.1484202792,6.0798,6.0867,6.035,6.0557,147318.1484
2005-08-10 09:50:00,17.59,17.62,17.58,17.61,140337.98677443055,6.0591,6.0695,6.0557,6.066,140337.9868
2005-08-10 10:00:00,17.61,17.66,17.6,17.61,178177.81043350475,6.066,6.0833,6.0626,6.066,178177.8104
2005-08-10 10:10:00,17.62,17.67,17.62,17.62,130786.18662747978,6.0695,6.0867,6.0695,6.0695,130786.1866
2005-08-10 10:20:00,17.62,17.67,17.61,17.63,147930.443301494,6.0695,6.0867,6.066,6.0729,147930.4433
2005-08-10 10:30:00,17.63,17.63,17.45,17.52,178545.18736223364,6.0729,6.0729,6.0109,6.035,178545.1874
2005-08-10 10:40:00,17.52,17.6,17.49,17.6,83272.10384521185,6.035,6.0626,6.0247,6.0626,83272.1038
2005-08-10 10:50:00,17.6,17.63,17.58,17.62,169115.84619152584,6.0626,6.0729,6.0557,6.0695,169115.8462
2005-08-10 11:00:00,17.63,17.72,17.61,17.72,39799.16727896155,6.0729,6.1039,6.066,6.1039,39799.1673
2005-08-10 11:10:00,17.71,17.71,17.63,17.65,193730.1004163605,6.1005,6.1005,6.0729,6.0798,193730.1004
2005-08-10 11:20:00,17.64,17.66,17.61,17.65,50453.09821209894,6.0764,6.0833,6.066,6.0798,50453.0982
2005-08-10 11:30:00,17.65,17.74,17.64,17.72,102498.16311535636,6.0798,6.1108,6.0764,6.1039,102498.1631
2005-08-10 11:40:00,17.71,17.71,17.65,17.65,96007.83737447954,6.1005,6.1005,6.0798,6.0798,96007.8374
2005-08-10 11:50:00,17.65,17.7,17.65,17.67,99436.6887092824,6.0798,6.097,6.0798,6.0867,99436.6887
2005-08-10 12:00:00,17.66,17.74,17.66,17.69,113764.38892970854,6.0833,6.1108,6.0833,6.0936,113764.3889
2005-08-10 12:10:00,17.69,17.72,17.68,17.68,24859.1721773206,6.0936,6.1039,6.0901,6.0901,24859.1722
2005-08-10 12:20:00,17.69,17.71,17.68,17.7,67107.51898114131,6.0936,6.1005,6.0901,6.097,67107.519
2005-08-10 12:30:00,17.7,17.75,17.69,17.74,83149.64486896888,6.097,6.1143,6.0936,6.1108,83149.6449
2005-08-10 12:40:00,17.75,17.77,17.72,17.77,169850.6000489836,6.1143,6.1211,6.1039,6.1211,169850.6
2005-08-10 12:50:00,17.76,17.8,17.74,17.8,50575.5571883419,6.1177,6.1315,6.1108,6.1315,50575.5572
2005-08-10 13:00:00,17.8,17.85,17.8,17.83,97109.96816066618,6.1315,6.1487,6.1315,6.1418,97109.9682
2005-08-10 13:10:00,17.83,17.84,17.79,17.81,41146.21601763409,6.1418,6.1453,6.128,6.1349,41146.216
2005-08-10 13:20:00,17.8,17.82,17.72,17.75,73352.9267695322,6.1315,6.1384,6.1039,6.1143,73352.9268
2005-08-10 13:30:00,17.75,17.81,17.75,17.8,53881.949546901786,6.1143,6.1349,6.1143,6.1315,53881.9495
2005-08-10 13:40:00,17.81,17.83,17.76,17.79,56453.58804800391,6.1349,6.1418,6.1177,6.128,56453.588
2005-08-10 13:50:00,17.79,17.81,17.74,17.75,240509.4293411707,6.128,6.1349,6.1108,6.1143,240509.4293
2005-08-10 14:00:00,17.76,17.8,17.72,17.72,131276.0225324516,6.1177,6.1315,6.1039,6.1039,131276.0225
2005-08-10 14:10:00,17.72,17.75,17.7,17.75,45309.82120989468,6.1039,6.1143,6.097,6.1143,45309.8212
2005-08-10 14:20:00,17.75,17.79,17.72,17.75,136051.922605927,6.1143,6.128,6.1039,6.1143,136051.9226
2005-08-10 14:30:00,17.76,17.76,17.7,17.7,60984.570168993385,6.1177,6.1177,6.097,6.097,60984.5702
2005-08-10 14:40:00,17.7,17.74,17.65,17.68,99559.14768552534,6.097,6.1108,6.0798,6.0901,99559.1477
2005-08-10 14:50:00,17.69,17.73,17.66,17.7,58290.47269164829,6.0936,6.1074,6.0833,6.097,58290.4727
2005-08-10 15:00:00,17.7,17.7,17.66,17.7,66985.06000489835,6.097,6.097,6.0833,6.097,66985.06
2005-08-10 15:10:00,17.7,17.73,17.63,17.65,272716.1400930688,6.097,6.1074,6.0729,6.0798,272716.1401
2005-08-10 15:20:00,17.65,17.68,17.64,17.65,54371.78545187362,6.0798,6.0901,6.0764,6.0798,54371.7855
2005-08-10 15:30:00,17.65,17.72,17.65,17.7,82537.3499877541,6.0798,6.1039,6.0798,6.097,82537.35
2005-08-10 15:40:00,17.7,17.73,17.69,17.73,104702.4246877296,6.097,6.1074,6.0936,6.1074,104702.4247
2005-08-10 15:50:00,17.72,17.74,17.69,17.73,268552.5349008082,6.1039,6.1108,6.0936,6.1074,268552.5349
2005-08-11 09:30:00,17.88,18.05,17.87,18.0,256551.55522899827,6.159,6.2176,6.1556,6.2004,256551.5552
2005-08-11 09:40:00,18.01,18.05,17.97,18.02,237203.0369826108,6.2038,6.2176,6.19,6.2073,237203.037
2005-08-11 09:50:00,18.02,18.23,18.02,18.23,338599.0693117805,6.2073,6.2796,6.2073,6.2796,338599.0693
2005-08-11 10:00:00,18.23,18.29,18.09,18.13,360274.3081067842,6.2796,6.3003,6.2314,6.2451,360274.3081
2005-08-11 10:10:00,18.13,18.16,18.1,18.16,223977.4675483713,6.2451,6.2555,6.2348,6.2555,223977.4675
2005-08-11 10:20:00,18.15,18.16,18.09,18.11,191280.92089150133,6.252,6.2555,6.2314,6.2383,191280.9209
2005-08-11 10:30:00,18.12,18.13,18.08,18.1,125520.45064903256,6.2417,6.2451,6.2279,6.2348,125520.4506
2005-08-11 10:40:00,18.1,18.12,18.04,18.1,136786.67646338476,6.2348,6.2417,6.2141,6.2348,136786.6765
2005-08-11 10:50:00,18.06,18.1,18.03,18.04,74332.59857947587,6.221,6.2348,6.2107,6.2141,74332.5986
2005-08-11 11:00:00,18.04,18.12,18.04,18.1,115723.73254959588,6.2141,6.2417,6.2141,6.2348,115723.7325
2005-08-11 11:10:00,18.11,18.21,18.1,18.21,173646.82831251528,6.2383,6.2727,6.2348,6.2727,173646.8283
2005-08-11 11:20:00,18.21,18.23,18.14,18.16,107151.60421258878,6.2727,6.2796,6.2486,6.2555,107151.6042
2005-08-11 11:30:00,18.16,18.16,18.11,18.13,248591.721773206,6.2555,6.2555,6.2383,6.2451,248591.7218
2005-08-11 11:40:00,18.13,18.17,18.12,18.16,120867.00955180012,6.2451,6.2589,6.2417,6.2555,120867.0096
2005-08-11 11:50:00,18.16,18.19,18.14,18.17,313005.1432770022,6.2555,6.2658,6.2486,6.2589,313005.1433
2005-08-11 12:00:00,18.18,18.21,18.16,18.2,236345.8241489101,6.2624,6.2727,6.2555,6.2693,236345.8241
2005-08-11 12:10:00,18.2,18.23,18.17,18.18,127357.33529267694,6.2693,6.2796,6.2589,6.2624,127357.3353
2005-08-11 12:20:00,18.18,18.21,18.18,18.19,110580.4555473916,6.2624,6.2727,6.2624,6.2658,110580.4555
2005-08-11 12:30:00,18.19,18.2,18.19,18.19,32819.0056331129,6.2658,6.2693,6.2658,6.2658,32819.0056
2005-08-11 12:40:00,18.19,18.21,18.19,18.2,207812.8826843008,6.2658,6.2727,6.2658,6.2693,207812.8827
2005-08-11 12:50:00,18.2,18.2,18.18,18.19,58780.308596620125,6.2693,6.2693,6.2624,6.2658,58780.3086
2005-08-11 13:00:00,18.19,18.23,18.14,18.15,74332.59857947587,6.2658,6.2796,6.2486,6.252,74332.5986
2005-08-11 13:10:00,18.17,18.18,18.15,18.16,64046.04457506735,6.2589,6.2624,6.252,6.2555,64046.0446
2005-08-11 13:20:00,18.16,18.18,18.11,18.12,54249.32647563066,6.2555,6.2624,6.2383,6.2417,54249.3265
2005-08-11 13:30:00,18.13,18.13,18.1,18.12,52902.27773695812,6.2451,6.2451,6.2348,6.2417,52902.2777
2005-08-11 13:40:00,18.12,18.14,18.12,18.13,48616.213568454565,6.2417,6.2486,6.2417,6.2451,48616.2136
2005-08-11 13:50:00,18.13,18.13,18.07,18.07,53637.031594415865,6.2451,6.2451,6.2245,6.2245,53637.0316
2005-08-11 14:00:00,18.07,18.1,18.04,18.05,97722.26304188096,6.2245,6.2348,6.2141,6.2176,97722.263
2005-08-11 14:10:00,18.04,18.05,18.01,18.01,81802.59613029634,6.2141,6.2176,6.2038,6.2038,81802.5961
2005-08-11 14:20:00,18.02,18.05,18.01,18.04,99559.14768552534,6.2073,6.2176,6.2038,6.2141,99559.1477
2005-08-11 14:30:00,18.05,18.08,18.04,18.07,102865.54004408522,6.2176,6.2279,6.2141,6.2245,102865.54
2005-08-11 14:40:00,18.07,18.07,18.05,18.06,69189.3215772716,6.2245,6.2245,6.2176,6.221,69189.3216
2005-08-11 14:50:00,18.07,18.07,18.04,18.05,71393.58314964487,6.2245,6.2245,6.2141,6.2176,71393.5831
2005-08-11 15:00:00,18.05,18.21,18.05,18.2,182708.79255449423,6.2176,6.2727,6.2176,6.2693,182708.7926
2005-08-11 15:10:00,18.2,18.23,18.14,18.16,353294.1464609356,6.2693,6.2796,6.2486,6.2555,353294.1465
2005-08-11 15:20:00,18.16,18.16,18.1,18.11,167891.25642909625,6.2555,6.2555,6.2348,6.2383,167891.2564
2005-08-11 15:30:00,18.1,18.16,18.1,18.14,390889.0521675238,6.2348,6.2555,6.2348,6.2486,390889.0522
2005-08-11 15:40:00,18.14,18.15,18.11,18.11,168748.46926279695,6.2486,6.252,6.2383,6.2383,168748.4693
2005-08-11 15:50:00,18.12,18.13,18.1,18.11,198995.83639480773,6.2417,6.2451,6.2348,6.2383,198995.8364
2005-08-12 09:30:00,18.13,18.23,18.1,18.1,156135.1947097722,6.2451,6.2796,6.2348,6.2348,156135.1947
2005-08-12 09:40:00,18.1,18.11,18.01,18.01,85476.3654175851,6.2348,6.2383,6.2038,6.2038,85476.3654
2005-08-12 09:50:00,18.02,18.1,17.99,18.06,206833.2108743571,6.2073,6.2348,6.1969,6.221,206833.2109
2005-08-12 10:00:00,18.06,18.12,18.01,18.01,45799.65711486652,6.221,6.2417,6.2038,6.2038,45799.6571
2005-08-12 10:10:00,18.01,18.07,18.01,18.03,78863.58070046533,6.2038,6.2245,6.2038,6.2107,78863.5807
2005-08-12 10:20:00,18.03,18.05,17.97,18.01,217732.0597599804,6.2107,6.2176,6.19,6.2038,217732.0598
2005-08-12 10:30:00,18.01,18.01,17.97,17.99,77761.44991427871,6.2038,6.2038,6.19,6.1969,77761.4499
2005-08-12 10:40:00,17.99,18.0,17.97,18.0,169483.2231202547,6.1969,6.2004,6.19,6.2004,169483.2231
2005-08-12 10:50:00,17.99,18.02,17.97,18.01,57923.095762919416,6.1969,6.2073,6.19,6.2038,57923.0958
2005-08-12 11:00:00,18.01,18.05,18.01,18.01,71760.96007837374,6.2038,6.2176,6.2038,6.2038,71760.9601
2005-08-12 11:10:00,18.01,18.03,18.0,18.01,62943.91378888072,6.2038,6.2107,6.2004,6.2038,62943.9138
2005-08-12 11:20:00,18.01,18.02,18.0,18.0,32451.628704384028,6.2038,6.2073,6.2004,6.2004,32451.6287
2005-08-12 11:30:00,17.98,18.03,17.98,18.02,87190.79108498653,6.1935,6.2107,6.1935,6.2073,87190.7911
2005-08-12 11:40:00,18.01,18.02,18.0,18.01,137031.59441587067,6.2038,6.2073,6.2004,6.2038,137031.5944
2005-08-12 11:50:00,18.02,18.02,17.98,18.0,90374.72446730344,6.2073,6.2073,6.1935,6.2004,90374.7245
2005-08-12 12:00:00,18.01,18.01,17.97,17.97,168013.7154053392,6.2038,6.2038,6.19,6.19,168013.7154
2005-08-12 12:10:00,17.97,17.97,17.95,17.96,91844.23218221896,6.19,6.19,6.1831,6.1866,91844.2322
2005-08-12 12:20:00,17.96,17.97,17.94,17.97,98334.55792309577,6.1866,6.19,6.1797,6.19,98334.5579
2005-08-12 12:30:00,17.96,17.97,17.95,17.96,31716.87484692628,6.1866,6.19,6.1831,6.1866,31716.8748
2005-08-12 12:40:00,17.95,17.96,17.92,17.93,163115.35635562087,6.1831,6.1866,6.1728,6.1763,163115.3564
2005-08-12 12:50:00,17.92,17.92,17.89,17.89,52045.06490325741,6.1728,6.1728,6.1625,6.1625,52045.0649
2005-08-12 13:00:00,17.89,17.89,17.87,17.88,68944.40362478569,6.1625,6.1625,6.1556,6.159,68944.4036
2005-08-12 13:10:00,17.89,17.92,17.88,17.9,78863.58070046533,6.1625,6.1728,6.159,6.1659,78863.5807
2005-08-12 13:20:00,17.89,17.9,17.87,17.89,155645.35880480037,6.1625,6.1659,6.1556,6.1625,155645.3588
2005-08-12 13:30:00,17.89,17.91,17.88,17.9,30737.20303698261,6.1625,6.1694,6.159,6.1659,30737.203
2005-08-12 13:40:00,17.9,17.92,17.88,17.9,46779.32892481019,6.1659,6.1728,6.159,6.1659,46779.3289
2005-08-12 13:50:00,17.9,17.91,17.88,17.88,40289.00318393338,6.1659,6.1694,6.159,6.159,40289.0032
2005-08-12 14:00:00,17.88,17.91,17.88,17.88,112784.71711976489,6.159,6.1694,6.159,6.159,112784.7171
2005-08-12 14:10:00,17.89,17.9,17.85,17.88,86578.49620377173,6.1625,6.1659,6.1487,6.159,86578.4962
2005-08-12 14:20:00,17.88,17.89,17.88,17.88,87558.1680137154,6.159,6.1625,6.159,6.159,87558.168
2005-08-12 14:30:00,17.88,17.94,17.87,17.94,476732.7945138378,6.159,6.1797,6.1556,6.1797,476732.7945
2005-08-12 14:40:00,17.94,17.95,17.84,17.88,148052.90227773695,6.1797,6.1831,6.1453,6.159,148052.9023
2005-08-12 14:50:00,17.88,17.94,17.88,17.92,122703.89419544452,6.159,6.1797,6.159,6.1728,122703.8942
2005-08-12 15:00:00,17.92,17.92,17.88,17.88,63188.83174136664,6.1728,6.1728,6.159,6.159,63188.8317
2005-08-12 15:10:00,17.88,17.9,17.87,17.89,81802.59613029634,6.159,6.1659,6.1556,6.1625,81802.5961
2005-08-12 15:20:00,17.88,17.97,17.88,17.97,123316.18907665931,6.159,6.19,6.159,6.19,123316.1891
2005-08-12 15:30:00,17.96,17.97,17.92,17.97,144134.21503796228,6.1866,6.19,6.1728,6.19,144134.215
2005-08-12 15:40:00,17.97,17.97,17.9,17.92,88170.4628949302,6.19,6.19,6.1659,6.1728,88170.4629
2005-08-12 15:50:00,17.92,17.92,17.88,17.92,251898.11413176585,6.1728,6.1728,6.159,6.1728,251898.1141
2005-08-15 09:30:00,17.88,17.88,17.79,17.85,190913.54396277247,6.159,6.159,6.128,6.1487,190913.544
2005-08-15 09:40:00,17.85,17.88,17.83,17.84,149644.8689688954,6.1487,6.159,6.1418,6.1453,149644.869
2005-08-15 09:50:00,17.84,17.86,17.83,17.84,429708.5476365417,6.1453,6.1521,6.1418,6.1453,429708.5476
2005-08-15 10:00:00,17.84,17.87,17.83,17.84,141685.0355131031,6.1453,6.1556,6.1418,6.1453,141685.0355
2005-08-15 10:10:00,17.84,17.84,17.83,17.84,81557.67817781043,6.1453,6.1453,6.1418,6.1453,81557.6782
2005-08-15 10:20:00,17.84,17.84,17.83,17.84,107641.4401175606,6.1453,6.1453,6.1418,6.1453,107641.4401
2005-08-15 10:30:00,17.84,17.84,17.83,17.83,40778.83908890522,6.1453,6.1453,6.1418,6.1418,40778.8391
2005-08-15 10:40:00,17.84,17.84,17.83,17.84,81925.05510653931,6.1453,6.1453,6.1418,6.1453,81925.0551
2005-08-15 10:50:00,17.84,17.84,17.83,17.84,162992.8973793779,6.1453,6.1453,6.1418,6.1453,162992.8974
2005-08-15 11:00:00,17.84,17.87,17.81,17.82,336027.4308106784,6.1453,6.1556,6.1349,6.1384,336027.4308
2005-08-15 11:10:00,17.82,17.85,17.79,17.83,124295.86088660298,6.1384,6.1487,6.128,6.1418,124295.8609
2005-08-15 11:20:00,17.83,17.83,17.77,17.8,60617.1932402645,6.1418,6.1418,6.1211,6.1315,60617.1932
2005-08-15 11:30:00,17.79,17.82,17.79,17.81,85476.3654175851,6.128,6.1384,6.128,6.1349,85476.3654
2005-08-15 11:40:00,17.8,17.81,17.79,17.8,77394.07298554984,6.1315,6.1349,6.128,6.1315,77394.073
2005-08-15 11:50:00,17.8,17.8,17.79,17.8,68577.02669605681,6.1315,6.1315,6.128,6.1315,68577.0267
2005-08-15 12:00:00,17.79,17.81,17.79,17.8,117438.1582169973,6.128,6.1349,6.128,6.1315,117438.1582
2005-08-15 12:10:00,17.8,17.81,17.78,17.78,102498.16311535636,6.1315,6.1349,6.1246,6.1246,102498.1631
2005-08-15 12:20:00,17.78,17.79,17.67,17.67,93191.2809208915,6.1246,6.128,6.0867,6.0867,93191.2809
2005-08-15 12:30:00,17.67,17.7,17.64,17.66,60739.65221650746,6.0867,6.097,6.0764,6.0833,60739.6522
2005-08-15 12:40:00,17.67,17.68,17.48,17.53,217854.5187362233,6.0867,6.0901,6.0212,6.0385,217854.5187
2005-08-15 12:50:00,17.52,17.55,17.48,17.55,49473.42640215527,6.035,6.0454,6.0212,6.0454,49473.4264
2005-08-15 13:00:00,17.55,17.6,17.54,17.57,50820.47514082782,6.0454,6.0626,6.0419,6.0522,50820.4751
2005-08-15 13:10:00,17.57,17.6,17.53,17.57,50330.63923585598,6.0522,6.0626,6.0385,6.0522,50330.6392
2005-08-15 13:20:00,17.57,17.65,17.56,17.65,49963.26230712711,6.0522,6.0798,6.0488,6.0798,49963.2623
2005-08-15 13:30:00,17.63,17.69,17.62,17.66,68454.56771981386,6.0729,6.0936,6.0695,6.0833,68454.5677
2005-08-15 13:40:00,17.66,17.69,17.62,17.63,61351.94709772226,6.0833,6.0936,6.0695,6.0729,61351.9471
2005-08-15 13:50:00,17.63,17.63,17.57,17.58,40778.83908890522,6.0729,6.0729,6.0522,6.0557,40778.8391
2005-08-15 14:00:00,17.57,17.69,17.57,17.67,97232.42713690911,6.0522,6.0936,6.0522,6.0867,97232.4271
2005-08-15 14:10:00,17.67,17.68,17.61,17.66,179769.77712466323,6.0867,6.0901,6.066,6.0833,179769.7771
2005-08-15 14:20:00,17.67,17.76,17.65,17.74,44697.52632867989,6.0867,6.1177,6.0798,6.1108,44697.5263
2005-08-15 14:30:00,17.74,17.75,17.71,17.74,72985.54984080333,6.1108,6.1143,6.1005,6.1108,72985.5498
2005-08-15 14:40:00,17.73,17.74,17.71,17.73,37349.98775410237,6.1074,6.1108,6.1005,6.1074,37349.9878
2005-08-15 14:50:00,17.73,17.79,17.73,17.75,286798.92236100906,6.1074,6.128,6.1074,6.1143,286798.9224
2005-08-15 15:00:00,17.76,17.79,17.7,17.74,68332.1087435709,6.1177,6.128,6.097,6.1108,68332.1087
2005-08-15 15:10:00,17.74,17.74,17.7,17.72,44085.2314474651,6.1108,6.1108,6.097,6.1039,44085.2314
2005-08-15 15:20:00,17.72,17.84,17.72,17.82,512858.1925055106,6.1039,6.1453,6.1039,6.1384,512858.1925
2005-08-15 15:30:00,17.82,17.83,17.75,17.75,103110.45799657116,6.1384,6.1418,6.1143,6.1143,103110.458
2005-08-15 15:40:00,17.75,17.81,17.74,17.81,95028.16556453588,6.1143,6.1349,6.1108,6.1349,95028.1656
2005-08-15 15:50:00,17.8,17.85,17.79,17.83,198506.0004898359,6.1315,6.1487,6.128,6.1418,198506.0005
2005-08-16 09:30:00,17.73,17.79,17.57,17.69,53881.949546901786,6.1074,6.128,6.0522,6.0936,53881.9495
2005-08-16 09:40:00,17.68,17.73,17.68,17.71,119519.9608131276,6.0901,6.1074,6.0901,6.1005,119519.9608
2005-08-16 09:50:00,17.72,17.74,17.71,17.72,59515.06245407788,6.1039,6.1108,6.1005,6.1039,59515.0625
2005-08-16 10:00:00,17.72,17.84,17.72,17.84,78006.36786676463,6.1039,6.1453,6.1039,6.1453,78006.3679
2005-08-16 10:10:00,17.84,17.89,17.81,17.84,60494.73426402155,6.1453,6.1625,6.1349,6.1453,60494.7343
2005-08-16 10:20:00,17.84,17.84,17.75,17.77,43105.55963752143,6.1453,6.1453,6.1143,6.1211,43105.5596
2005-08-16 10:30:00,17.77,17.78,17.72,17.72,41758.51089884888,6.1211,6.1246,6.1039,6.1039,41758.5109
2005-08-16 10:40:00,17.73,17.74,17.71,17.74,85231.44746509919,6.1074,6.1108,6.1005,6.1108,85231.4475
2005-08-16 10:50:00,17.74,17.74,17.71,17.74,105069.80161645848,6.1108,6.1108,6.1005,6.1108,105069.8016
2005-08-16 11:00:00,17.73,17.76,17.71,17.74,40533.921136419296,6.1074,6.1177,6.1005,6.1108,40533.9211
2005-08-16 11:10:00,17.74,17.74,17.71,17.72,42860.64168503551,6.1108,6.1108,6.1005,6.1039,42860.6417
2005-08-16 11:20:00,17.72,17.73,17.61,17.61,148175.3612539799,6.1039,6.1074,6.066,6.066,148175.3613
2005-08-16 11:30:00,17.61,17.66,17.61,17.65,37105.06980161645,6.066,6.0833,6.066,6.0798,37105.0698
2005-08-16 11:40:00,17.65,17.66,17.62,17.65,37105.06980161645,6.0798,6.0833,6.0695,6.0798,37105.0698
2005-08-16 11:50:00,17.65,17.65,17.58,17.61,36982.6108253735,6.0798,6.0798,6.0557,6.066,36982.6108
2005-08-16 12:00:00,17.61,17.61,17.53,17.55,88170.4628949302,6.066,6.066,6.0385,6.0454,88170.4629
2005-08-16 12:10:00,17.56,17.58,17.54,17.58,33431.3005143277,6.0488,6.0557,6.0419,6.0557,33431.3005
2005-08-16 12:20:00,17.58,17.62,17.55,17.61,39799.16727896155,6.0557,6.0695,6.0454,6.066,39799.1673
2005-08-16 12:30:00,17.61,17.65,17.6,17.64,168993.38721528286,6.066,6.0798,6.0626,6.0764,168993.3872
2005-08-16 12:40:00,17.65,17.68,17.58,17.61,28288.02351212344,6.0798,6.0901,6.0557,6.066,28288.0235
2005-08-16 12:50:00,17.61,17.63,17.6,17.61,12000.979671809942,6.066,6.0729,6.0626,6.066,12000.9797
2005-08-16 13:00:00,17.62,17.66,17.61,17.65,295738.427626745,6.0695,6.0833,6.066,6.0798,295738.4276
2005-08-16 13:10:00,17.64,17.69,17.64,17.66,15674.7489590987,6.0764,6.0936,6.0764,6.0833,15674.749
2005-08-16 13:20:00,17.65,17.68,17.59,17.6,29267.695322067106,6.0798,6.0901,6.0591,6.0626,29267.6953
2005-08-16 13:30:00,17.6,17.64,17.57,17.61,26206.22091599314,6.0626,6.0764,6.0522,6.066,26206.2209
2005-08-16 13:40:00,17.61,17.62,17.6,17.61,28410.4824883664,6.066,6.0695,6.0626,6.066,28410.4825
2005-08-16 13:50:00,17.61,17.61,17.56,17.56,21797.697771246632,6.066,6.066,6.0488,6.0488,21797.6978
2005-08-16 14:00:00,17.57,17.57,17.56,17.56,780431.0555963751,6.0522,6.0522,6.0488,6.0488,780431.0556
2005-08-16 14:10:00,17.56,17.58,17.54,17.55,54371.78545187362,6.0488,6.0557,6.0419,6.0454,54371.7855
2005-08-16 14:20:00,17.54,17.56,17.53,17.53,37349.98775410237,6.0419,6.0488,6.0385,6.0385,37349.9878
2005-08-16 14:30:00,17.53,17.54,17.51,17.52,44575.06735243693,6.0385,6.0419,6.0316,6.035,44575.0674
2005-08-16 14:40:00,17.52,17.54,17.49,17.51,96620.13225569432,6.035,6.0419,6.0247,6.0316,96620.1323
2005-08-16 14:50:00,17.5,17.51,17.42,17.43,54739.162380602495,6.0281,6.0316,6.0006,6.004,54739.1624
2005-08-16 15:00:00,17.42,17.56,17.42,17.55,120867.00955180012,6.0006,6.0488,6.0006,6.0454,120867.0096
2005-08-16 15:10:00,17.55,17.58,17.55,17.55,89027.6757286309,6.0454,6.0557,6.0454,6.0454,89027.6757
2005-08-16 15:20:00,17.56,17.56,17.47,17.49,102498.16311535636,6.0488,6.0488,6.0178,6.0247,102498.1631
2005-08-16 15:30:00,17.49,17.5,17.48,17.48,88782.75777614498,6.0247,6.0281,6.0212,6.0212,88782.7578
2005-08-16 15:40:00,17.48,17.52,17.48,17.51,135807.00465344108,6.0212,6.035,6.0212,6.0316,135807.0047
2005-08-16 15:50:00,17.5,17.52,17.48,17.48,285941.70952730835,6.0281,6.035,6.0212,6.0212,285941.7095
2005-08-17 09:30:00,17.39,17.56,17.25,17.34,90007.34753857457,5.9902,6.0488,5.942,5.973,90007.3475
2005-08-17 09:40:00,17.34,17.34,17.23,17.34,91231.93730100416,5.973,5.973,5.9351,5.973,91231.9373
2005-08-17 09:50:00,17.34,17.43,17.28,17.29,149155.03306392356,5.973,6.004,5.9524,5.9558,149155.0331
2005-08-17 10:00:00,17.27,17.3,17.19,17.27,111560.12735733528,5.9489,5.9592,5.9214,5.9489,111560.1274
2005-08-17 10:10:00,17.27,17.27,17.16,17.24,83517.02179769776,5.9489,5.9489,5.911,5.9386,83517.0218
2005-08-17 10:20:00,17.24,17.27,17.19,17.27,116336.02743081067,5.9386,5.9489,5.9214,5.9489,116336.0274
2005-08-17 10:30:00,17.25,17.56,17.25,17.53,197648.7876561352,5.942,6.0488,5.942,6.0385,197648.7877
2005-08-17 10:40:00,17.53,17.59,17.32,17.32,162380.6024981631,6.0385,6.0591,5.9661,5.9661,162380.6025
2005-08-17 10:50:00,17.35,17.43,17.34,17.36,626010.2865540044,5.9765,6.004,5.973,5.9799,626010.2866
2005-08-17 11:00:00,17.36,17.39,17.17,17.21,511511.14376683807,5.9799,5.9902,5.9145,5.9282,511511.1438
2005-08-17 11:10:00,17.21,17.24,17.19,17.21,83517.02179769776,5.9282,5.9386,5.9214,5.9282,83517.0218
2005-08-17 11:20:00,17.21,17.22,17.12,17.15,166299.28973793777,5.9282,5.9317,5.8972,5.9076,166299.2897
2005-08-17 11:30:00,17.15,17.16,17.14,17.16,78618.66274797943,5.9076,5.911,5.9041,5.911,78618.6627
2005-08-17 11:40:00,17.16,17.16,17.05,17.14,106171.9324026451,5.911,5.911,5.8731,5.9041,106171.9324
2005-08-17 11:50:00,17.13,17.13,17.01,17.05,89884.88856233162,5.9007,5.9007,5.8593,5.8731,89884.8886
2005-08-17 12:00:00,17.05,17.1,16.99,17.01,88415.3808474161,5.8731,5.8904,5.8525,5.8593,88415.3808
2005-08-17 12:10:00,17.01,17.02,16.99,17.01,68209.64976732794,5.8593,5.8628,5.8525,5.8593,68209.6498
2005-08-17 12:20:00,17.01,17.01,16.95,16.99,123561.10702914523,5.8593,5.8593,5.8387,5.8525,123561.107
2005-08-17 12:30:00,16.99,17.0,16.95,16.99,78373.7447954935,5.8525,5.8559,5.8387,5.8525,78373.7448
2005-08-17 12:40:00,16.99,16.99,16.95,16.99,60249.81631153563,5.8525,5.8525,5.8387,5.8525,60249.8163
2005-08-17 12:50:00,16.99,17.01,16.96,16.96,84864.07053637032,5.8525,5.8593,5.8421,5.8421,84864.0705
2005-08-17 13:00:00,16.97,17.03,16.97,17.02,45554.7391623806,5.8456,5.8662,5.8456,5.8628,45554.7392
2005-08-17 13:10:00,17.03,17.08,17.03,17.07,59882.43938280676,5.8662,5.8835,5.8662,5.88,59882.4394
2005-08-17 13:20:00,17.07,17.09,17.01,17.02,86211.11927504286,5.88,5.8869,5.8593,5.8628,86211.1193
2005-08-17 13:30:00,17.02,17.05,17.01,17.03,57555.71883419054,5.8628,5.8731,5.8593,5.8662,57555.7188
2005-08-17 13:40:00,17.03,17.03,17.01,17.03,38452.118540289,5.8662,5.8662,5.8593,5.8662,38452.1185
2005-08-17 13:50:00,17.03,17.03,16.94,16.94,64046.04457506735,5.8662,5.8662,5.8352,5.8352,64046.0446
2005-08-17 14:00:00,16.95,16.96,16.9,16.9,60249.81631153563,5.8387,5.8421,5.8215,5.8215,60249.8163
2005-08-17 14:10:00,16.9,16.97,16.9,16.96,72863.09086456036,5.8215,5.8456,5.8215,5.8421,72863.0909
2005-08-17 14:20:00,16.96,16.96,16.86,16.88,104579.96571148664,5.8421,5.8421,5.8077,5.8146,104579.9657
2005-08-17 14:30:00,16.88,16.9,16.84,16.85,43350.477590007344,5.8146,5.8215,5.8008,5.8042,43350.4776
2005-08-17 14:40:00,16.84,16.86,16.83,16.86,88782.75777614498,5.8008,5.8077,5.7973,5.8077,88782.7578
2005-08-17 14:50:00,16.86,16.95,16.86,16.93,67719.81386235611,5.8077,5.8387,5.8077,5.8318,67719.8139
2005-08-17 15:00:00,16.93,16.98,16.92,16.96,90864.56037227529,5.8318,5.849,5.8283,5.8421,90864.5604
2005-08-17 15:10:00,16.96,16.96,16.91,16.96,60127.35733529268,5.8421,5.8421,5.8249,5.8421,60127.3573
2005-08-17 15:20:00,16.96,16.98,16.88,16.92,96987.5091844232,5.8421,5.849,5.8146,5.8283,96987.5092
2005-08-17 15:30:00,16.93,16.98,16.93,16.95,85598.82439382806,5.8318,5.849,5.8318,5.8387,85598.8244
2005-08-17 15:40:00,16.96,16.96,16.93,16.94,79475.87558168013,5.8421,5.8421,5.8318,5.8352,79475.8756
2005-08-17 15:50:00,16.94,16.95,16.88,16.93,156135.1947097722,5.8352,5.8387,5.8146,5.8318,156135.1947
2005-08-18 09:30:00,16.83,16.84,16.76,16.76,116213.5684545677,5.7973,5.8008,5.7732,5.7732,116213.5685
2005-08-18 09:40:00,16.79,16.85,16.77,16.83,892236.1009061964,5.7836,5.8042,5.7767,5.7973,892236.1009
2005-08-18 09:50:00,16.84,16.86,16.83,16.85,60862.11119275042,5.8008,5.8077,5.7973,5.8042,60862.1112
2005-08-18 10:00:00,16.85,16.92,16.85,16.89,119764.87876561352,5.8042,5.8283,5.8042,5.818,119764.8788
2005-08-18 10:10:00,16.9,16.94,16.88,16.94,156625.03061474406,5.8215,5.8352,5.8146,5.8352,156625.0306
2005-08-18 10:20:00,16.93,16.94,16.86,16.87,146460.93558657847,5.8318,5.8352,5.8077,5.8111,146460.9356
2005-08-18 10:30:00,16.86,16.88,16.84,16.88,243325.9857947588,5.8077,5.8146,5.8008,5.8146,243325.9858
2005-08-18 10:40:00,16.88,16.93,16.88,16.89,85231.44746509919,5.8146,5.8318,5.8146,5.818,85231.4475
2005-08-18 10:50:00,16.89,16.89,16.83,16.85,131398.4815086946,5.818,5.818,5.7973,5.8042,131398.4815
2005-08-18 11:00:00,16.87,16.87,16.82,16.85,94660.788635807,5.8111,5.8111,5.7939,5.8042,94660.7886
2005-08-18 11:10:00,16.86,16.88,16.84,16.85,87680.62698995836,5.8077,5.8146,5.8008,5.8042,87680.627
2005-08-18 11:20:00,16.85,16.87,16.84,16.87,135072.25079598333,5.8042,5.8111,5.8008,5.8111,135072.2508
2005-08-18 11:30:00,16.87,16.9,16.87,16.9,51432.77002204261,5.8111,5.8215,5.8111,5.8215,51432.77
2005-08-18 11:40:00,16.89,16.91,16.88,16.9,93313.73989713444,5.818,5.8249,5.8146,5.8215,93313.7399
2005-08-18 11:50:00,16.9,16.92,16.87,16.87,113641.9299534656,5.8215,5.8283,5.8111,5.8111,113641.93
2005-08-18 12:00:00,16.88,16.89,16.86,16.89,46779.32892481019,5.8146,5.818,5.8077,5.818,46779.3289
2005-08-18 12:10:00,16.89,16.89,16.86,16.87,63556.20867009551,5.818,5.818,5.8077,5.8111,63556.2087
2005-08-18 12:20:00,16.87,16.87,16.85,16.86,33186.38256184178,5.8111,5.8111,5.8042,5.8077,33186.3826
2005-08-18 12:30:00,16.86,16.86,16.85,16.85,78741.12172422238,5.8077,5.8077,5.8042,5.8042,78741.1217
2005-08-18 12:40:00,16.85,16.85,16.83,16.83,42125.88782757776,5.8042,5.8042,5.7973,5.7973,42125.8878
2005-08-18 12:50:00,16.83,16.84,16.82,16.83,33676.21846681362,5.7973,5.8008,5.7939,5.7973,33676.2185
2005-08-18 13:00:00,16.83,16.85,16.83,16.83,18736.223365172667,5.7973,5.8042,5.7973,5.7973,18736.2234
2005-08-18 13:10:00,16.83,16.84,16.83,16.83,52534.90080822924,5.7973,5.8008,5.7973,5.7973,52534.9008
2005-08-18 13:20:00,16.83,16.86,16.83,16.85,18368.84643644379,5.7973,5.8077,5.7973,5.8042,18368.8464
2005-08-18 13:30:00,16.84,16.85,16.82,16.83,34778.34925300024,5.8008,5.8042,5.7939,5.7973,34778.3493
2005-08-18 13:40:00,16.83,16.84,16.81,16.81,76414.40117560617,5.7973,5.8008,5.7905,5.7905,76414.4012
2005-08-18 13:50:00,16.81,16.81,16.79,16.79,61351.94709772226,5.7905,5.7905,5.7836,5.7836,61351.9471
2005-08-18 14:00:00,16.79,16.8,16.76,16.76,84374.23463139847,5.7836,5.787,5.7732,5.7732,84374.2346
2005-08-18 14:10:00,16.76,16.76,16.75,16.76,121234.386480529,5.7732,5.7732,5.7698,5.7732,121234.3865
2005-08-18 14:20:00,16.76,16.77,16.7,16.7,221895.66495224097,5.7732,5.7767,5.7526,5.7526,221895.665
2005-08-18 14:30:00,16.71,16.76,16.69,16.76,165686.99485672297,5.756,5.7732,5.7491,5.7732,165686.9949
2005-08-18 14:40:00,16.76,16.82,16.74,16.81,124050.94293411706,5.7732,5.7939,5.7663,5.7905,124050.9429
2005-08-18 14:50:00,16.81,16.82,16.76,16.78,132133.23536615234,5.7905,5.7939,5.7732,5.7801,132133.2354
2005-08-18 15:00:00,16.77,16.84,16.77,16.84,131031.1045799657,5.7767,5.8008,5.7767,5.8008,131031.1046
2005-08-18 15:10:00,16.83,16.86,16.81,16.83,80455.5473916238,5.7973,5.8077,5.7905,5.7973,80455.5474
2005-08-18 15:20:00,16.83,16.83,16.81,16.83,83149.64486896888,5.7973,5.7973,5.7905,5.7973,83149.6449
2005-08-18 15:30:00,16.83,16.95,16.82,16.95,276879.7452853294,5.7973,5.8387,5.7939,5.8387,276879.7453
2005-08-18 15:40:00,16.95,16.96,16.93,16.94,181484.20279206464,5.8387,5.8421,5.8318,5.8352,181484.2028
2005-08-18 15:50:00,16.95,16.95,16.93,16.93,307249.57139358314,5.8387,5.8387,5.8318,5.8318,307249.5714
2005-08-19 09:30:00,17.0,17.24,17.0,17.21,381582.169973059,5.8559,5.9386,5.8559,5.9282,381582.17
2005-08-19 09:40:00,17.2,17.39,17.16,17.25,216997.30590252264,5.9248,5.9902,5.911,5.942,216997.3059
2005-08-19 09:50:00,17.25,17.3,17.21,17.3,109600.78373744794,5.942,5.9592,5.9282,5.9592,109600.7837
2005-08-19 10:00:00,17.3,17.38,17.3,17.35,148175.3612539799,5.9592,5.9868,5.9592,5.9765,148175.3613
2005-08-19 10:10:00,17.35,17.36,17.3,17.34,54249.32647563066,5.9765,5.9799,5.9592,5.973,54249.3265
2005-08-19 10:20:00,17.34,17.39,17.24,17.36,141195.19960813125,5.973,5.9902,5.9386,5.9799,141195.1996
2005-08-19 10:30:00,17.37,17.39,17.33,17.39,58535.39064413421,5.9834,5.9902,5.9696,5.9902,58535.3906
2005-08-19 10:40:00,17.39,17.41,17.34,17.34,60617.1932402645,5.9902,5.9971,5.973,5.973,60617.1932
2005-08-19 10:50:00,17.34,17.34,17.3,17.31,44697.52632867989,5.973,5.973,5.9592,5.9627,44697.5263
2005-08-19 11:00:00,17.3,17.31,17.25,17.27,89150.13470487387,5.9592,5.9627,5.942,5.9489,89150.1347
2005-08-19 11:10:00,17.27,17.32,17.23,17.31,89027.6757286309,5.9489,5.9661,5.9351,5.9627,89027.6757
2005-08-19 11:20:00,17.31,17.33,17.28,17.29,71148.66519715895,5.9627,5.9696,5.9524,5.9558,71148.6652
2005-08-19 11:30:00,17.29,17.34,17.28,17.32,80822.92432035267,5.9558,5.973,5.9524,5.9661,80822.9243
2005-08-19 11:40:00,17.32,17.33,17.3,17.3,36982.6108253735,5.9661,5.9696,5.9592,5.9592,36982.6108
2005-08-19 11:50:00,17.3,17.31,17.3,17.3,30369.82610825373,5.9592,5.9627,5.9592,5.9592,30369.8261
2005-08-19 12:00:00,17.3,17.38,17.3,17.38,68944.40362478569,5.9592,5.9868,5.9592,5.9868,68944.4036
2005-08-19 12:10:00,17.38,17.39,17.35,17.36,52289.98285574332,5.9868,5.9902,5.9765,5.9799,52289.9829
2005-08-19 12:20:00,17.36,17.37,17.36,17.36,24369.336272348763,5.9799,5.9834,5.9799,5.9799,24369.3363
2005-08-19 12:30:00,17.36,17.36,17.33,17.33,35023.26720548616,5.9799,5.9799,5.9696,5.9696,35023.2672
2005-08-19 12:40:00,17.34,17.38,17.34,17.35,63188.83174136664,5.973,5.9868,5.973,5.9765,63188.8317
2005-08-19 12:50:00,17.35,17.37,17.34,17.35,57800.636786676456,5.9765,5.9834,5.973,5.9765,57800.6368
2005-08-19 13:00:00,17.36,17.36,17.32,17.34,56331.12907176096,5.9799,5.9799,5.9661,5.973,56331.1291
2005-08-19 13:10:00,17.34,17.35,17.28,17.35,52657.3597844722,5.973,5.9765,5.9524,5.9765,52657.3598
2005-08-19 13:20:00,17.34,17.36,17.33,17.33,52902.27773695812,5.973,5.9799,5.9696,5.9696,52902.2777
2005-08-19 13:30:00,17.33,17.34,17.31,17.33,34533.43130051433,5.9696,5.973,5.9627,5.9696,34533.4313
2005-08-19 13:40:00,17.34,17.36,17.32,17.36,74577.51653196178,5.973,5.9799,5.9661,5.9799,74577.5165
2005-08-19 13:50:00,17.36,17.36,17.31,17.34,73108.00881704628,5.9799,5.9799,5.9627,5.973,73108.0088
2005-08-19 14:00:00,17.34,17.34,17.32,17.34,34900.8082292432,5.973,5.973,5.9661,5.973,34900.8082
2005-08-19 14:10:00,17.33,17.33,17.3,17.3,23634.58241489101,5.9696,5.9696,5.9592,5.9592,23634.5824
2005-08-19 14:20:00,17.3,17.34,17.3,17.31,68087.19079108498,5.9592,5.973,5.9592,5.9627,68087.1908
2005-08-19 14:30:00,17.31,17.34,17.29,17.34,75189.81141317658,5.9627,5.973,5.9558,5.973,75189.8114
2005-08-19 14:40:00,17.33,17.34,17.29,17.32,34655.89027675729,5.9696,5.973,5.9558,5.9661,34655.8903
2005-08-19 14:50:00,17.32,17.34,17.32,17.33,23757.041391133967,5.9661,5.973,5.9661,5.9696,23757.0414
2005-08-19 15:00:00,17.33,17.34,17.31,17.34,41268.67499387705,5.9696,5.973,5.9627,5.973,41268.675
2005-08-19 15:10:00,17.34,17.37,17.34,17.36,32819.0056331129,5.973,5.9834,5.973,5.9799,32819.0056
2005-08-19 15:20:00,17.35,17.36,17.34,17.34,81190.30124908155,5.9765,5.9799,5.973,5.973,81190.3012
2005-08-19 15:30:00,17.34,17.34,17.3,17.32,65025.716385011016,5.973,5.973,5.9592,5.9661,65025.7164
2005-08-19 15:40:00,17.31,17.32,17.3,17.3,112784.71711976489,5.9627,5.9661,5.9592,5.9592,112784.7171
2005-08-19 15:50:00,17.3,17.34,17.27,17.34,189444.0362478569,5.9592,5.973,5.9489,5.973,189444.0362
2005-08-22 09:30:00,17.47,17.53,17.4,17.5,219201.56747489588,6.0178,6.0385,5.9937,6.0281,219201.5675
2005-08-22 09:40:00,17.5,17.61,17.49,17.54,113274.5530247367,6.0281,6.066,6.0247,6.0419,113274.553
2005-08-22 09:50:00,17.54,17.59,17.51,17.59,104335.04775900072,6.0419,6.0591,6.0316,6.0591,104335.0478
2005-08-22 10:00:00,17.59,17.68,17.57,17.67,203159.44158706832,6.0591,6.0901,6.0522,6.0867,203159.4416
2005-08-22 10:10:00,17.68,17.68,17.52,17.53,85231.44746509919,6.0901,6.0901,6.035,6.0385,85231.4475
2005-08-22 10:20:00,17.53,17.55,17.48,17.52,59147.68552534901,6.0385,6.0454,6.0212,6.035,59147.6855
2005-08-22 10:30:00,17.54,17.56,17.52,17.54,87803.08596620131,6.0419,6.0488,6.035,6.0419,87803.086
2005-08-22 10:40:00,17.54,17.61,17.53,17.54,124173.40191036,6.0419,6.066,6.0385,6.0419,124173.4019
2005-08-22 10:50:00,17.54,17.54,17.51,17.51,39921.6262552045,6.0419,6.0419,6.0316,6.0316,39921.6263
2005-08-22 11:00:00,17.52,17.52,17.43,17.44,85476.3654175851,6.035,6.035,6.004,6.0075,85476.3654
2005-08-22 11:10:00,17.44,17.51,17.44,17.51,39309.33137398971,6.0075,6.0316,6.0075,6.0316,39309.3314
2005-08-22 11:20:00,17.52,17.56,17.48,17.49,722263.0418809698,6.035,6.0488,6.0212,6.0247,722263.0419
2005-08-22 11:30:00,17.5,17.55,17.48,17.53,68209.64976732794,6.0281,6.0454,6.0212,6.0385,68209.6498
2005-08-22 11:40:00,17.54,17.57,17.53,17.56,106539.30933137398,6.0419,6.0522,6.0385,6.0488,106539.3093
2005-08-22 11:50:00,17.56,17.57,17.51,17.52,67352.43693362724,6.0488,6.0522,6.0316,6.035,67352.4369
2005-08-22 12:00:00,17.52,17.54,17.48,17.51,57065.88292921871,6.035,6.0419,6.0212,6.0316,57065.8829
2005-08-22 12:10:00,17.51,17.52,17.45,17.52,37105.06980161645,6.0316,6.035,6.0109,6.035,37105.0698
2005-08-22 12:20:00,17.52,17.52,17.48,17.48,29022.77736958119,6.035,6.035,6.0212,6.0212,29022.7774
2005-08-22 12:30:00,17.48,17.48,17.39,17.42,40901.29806514817,6.0212,6.0212,5.9902,6.0006,40901.2981
2005-08-22 12:40:00,17.44,17.44,17.41,17.43,28777.85941709527,6.0075,6.0075,5.9971,6.004,28777.8594
2005-08-22 12:50:00,17.43,17.46,17.43,17.43,47759.000734753856,6.004,6.0144,6.004,6.004,47759.0007
2005-08-22 13:00:00,17.43,17.45,17.39,17.4,30002.449179524858,6.004,6.0109,5.9902,5.9937,30002.4492
2005-08-22 13:10:00,17.4,17.41,17.3,17.32,76291.94219936321,5.9937,5.9971,5.9592,5.9661,76291.9422
2005-08-22 13:20:00,17.31,17.38,17.3,17.38,91599.31422973303,5.9627,5.9868,5.9592,5.9868,91599.3142
2005-08-22 13:30:00,17.37,17.4,17.35,17.38,54984.08033308841,5.9834,5.9937,5.9765,5.9868,54984.0803
2005-08-22 13:40:00,17.39,17.4,17.38,17.38,27185.89272593681,5.9902,5.9937,5.9868,5.9868,27185.8927
2005-08-22 13:50:00,17.38,17.4,17.36,17.38,27308.351702179767,5.9868,5.9937,5.9799,5.9868,27308.3517
2005-08-22 14:00:00,17.36,17.39,17.3,17.31,92089.15013470486,5.9799,5.9902,5.9592,5.9627,92089.1501
2005-08-22 14:10:00,17.31,17.31,17.24,17.24,100293.90154298308,5.9627,5.9627,5.9386,5.9386,100293.9015
2005-08-22 14:20:00,17.23,17.25,17.16,17.16,165931.9128092089,5.9351,5.942,5.911,5.911,165931.9128
2005-08-22 14:30:00,17.15,17.21,17.1,17.19,194097.47734508937,5.9076,5.9282,5.8904,5.9214,194097.4773
2005-08-22 14:40:00,17.19,17.24,17.19,17.22,145481.26377663482,5.9214,5.9386,5.9214,5.9317,145481.2638
2005-08-22 14:50:00,17.23,17.23,17.15,17.16,191648.29782023025,5.9351,5.9351,5.9076,5.911,191648.2978
2005-08-22 15:00:00,17.16,17.24,17.15,17.24,268674.9938770512,5.911,5.9386,5.9076,5.9386,268674.9939
2005-08-22 15:10:00,17.23,17.24,17.16,17.16,46656.869948567226,5.9351,5.9386,5.911,5.911,46656.8699
2005-08-22 15:20:00,17.16,17.19,17.12,17.19,272226.3041880969,5.911,5.9214,5.8972,5.9214,272226.3042
2005-08-22 15:30:00,17.17,17.25,17.16,17.25,115968.6505020818,5.9145,5.942,5.911,5.942,115968.6505
2005-08-22 15:40:00,17.25,17.26,17.23,17.25,119397.50183688464,5.942,5.9455,5.9351,5.942,119397.5018
2005-08-22 15:50:00,17.25,17.3,17.24,17.3,522287.5336762184,5.942,5.9592,5.9386,5.9592,522287.5337
2005-08-23 09:30:00,17.34,17.48,17.3,17.43,171687.48469262797,5.973,6.0212,5.9592,6.004,171687.4847
2005-08-23 09:40:00,17.44,17.47,17.32,17.43,96252.75532696546,6.0075,6.0178,5.9661,6.004,96252.7553
2005-08-23 09:50:00,17.44,17.44,17.37,17.4,71760.96007837374,6.0075,6.0075,5.9834,5.9937,71760.9601
2005-08-23 10:00:00,17.4,17.44,17.35,17.38,121969.14033798676,5.9937,6.0075,5.9765,5.9868,121969.1403
2005-08-23 10:10:00,17.38,17.44,17.35,17.43,129316.67891256428,5.9868,6.0075,5.9765,6.004,129316.6789
2005-08-23 10:20:00,17.43,17.43,17.38,17.38,37594.90570658829,6.004,6.004,5.9868,5.9868,37594.9057
2005-08-23 10:30:00,17.36,17.37,17.31,17.31,55718.83419054616,5.9799,5.9834,5.9627,5.9627,55718.8342
2005-08-23 10:40:00,17.31,17.32,17.24,17.26,117927.99412196912,5.9627,5.9661,5.9386,5.9455,117927.9941
2005-08-23 10:50:00,17.25,17.27,17.19,17.22,84619.1525838844,5.942,5.9489,5.9214,5.9317,84619.1526
2005-08-23 11:00:00,17.23,17.23,17.15,17.16,57678.1778104335,5.9351,5.9351,5.9076,5.911,57678.1778
2005-08-23 11:10:00,17.16,17.25,17.16,17.24,100538.819495469,5.911,5.942,5.911,5.9386,100538.8195
2005-08-23 11:20:00,17.24,17.24,17.19,17.2,63188.83174136664,5.9386,5.9386,5.9214,5.9248,63188.8317
2005-08-23 11:30:00,17.19,17.21,17.16,17.16,194219.93632133235,5.9214,5.9282,5.911,5.911,194219.9363
2005-08-23 11:40:00,17.17,17.19,17.14,17.19,138990.938035758,5.9145,5.9214,5.9041,5.9214,138990.938
2005-08-23 11:50:00,17.17,17.28,17.17,17.25,70658.82929218712,5.9145,5.9524,5.9145,5.942,70658.8293
2005-08-23 12:00:00,17.25,17.25,17.17,17.22,61964.241978937054,5.942,5.942,5.9145,5.9317,61964.242
2005-08-23 12:10:00,17.22,17.27,17.22,17.27,54861.621356845455,5.9317,5.9489,5.9317,5.9489,54861.6214
2005-08-23 12:20:00,17.27,17.29,17.25,17.28,60004.89835904972,5.9489,5.9558,5.942,5.9524,60004.8984
2005-08-23 12:30:00,17.28,17.29,17.27,17.28,21062.94391378888,5.9524,5.9558,5.9489,5.9524,21062.9439
2005-08-23 12:40:00,17.27,17.28,17.27,17.28,24124.418319862845,5.9489,5.9524,5.9489,5.9524,24124.4183
2005-08-23 12:50:00,17.27,17.28,17.27,17.28,15184.913054126866,5.9489,5.9524,5.9489,5.9524,15184.9131
2005-08-23 13:00:00,17.28,17.28,17.26,17.27,28900.318393338228,5.9524,5.9524,5.9455,5.9489,28900.3184
2005-08-23 13:10:00,17.26,17.28,17.22,17.24,93926.03477834925,5.9455,5.9524,5.9317,5.9386,93926.0348
2005-08-23 13:20:00,17.25,17.28,17.22,17.27,61841.783002694094,5.942,5.9524,5.9317,5.9489,61841.783
2005-08-23 13:30:00,17.27,17.29,17.24,17.27,51677.687974528526,5.9489,5.9558,5.9386,5.9489,51677.688
2005-08-23 13:40:00,17.27,17.31,17.26,17.3,69066.86260102865,5.9489,5.9627,5.9455,5.9592,69066.8626
2005-08-23 13:50:00,17.3,17.37,17.3,17.35,200465.34410972323,5.9592,5.9834,5.9592,5.9765,200465.3441
2005-08-23 14:00:00,17.36,17.36,17.34,17.34,34043.59539554249,5.9799,5.9799,5.973,5.973,34043.5954
2005-08-23 14:10:00,17.34,17.38,17.34,17.35,39431.790350232666,5.973,5.9868,5.973,5.9765,39431.7904
2005-08-23 14:20:00,17.36,17.39,17.35,17.39,59270.14450159196,5.9799,5.9902,5.9765,5.9902,59270.1445
2005-08-23 14:30:00,17.37,17.43,17.34,17.39,110090.61964241978,5.9834,6.004,5.973,5.9902,110090.6196
2005-08-23 14:40:00,17.4,17.46,17.39,17.43,81557.67817781043,5.9937,6.0144,5.9902,6.004,81557.6782
2005-08-23 14:50:00,17.43,17.43,17.38,17.39,120132.25569434238,6.004,6.004,5.9868,5.9902,120132.2557
2005-08-23 15:00:00,17.39,17.43,17.39,17.4,77883.90889052166,5.9902,6.004,5.9902,5.9937,77883.9089
2005-08-23 15:10:00,17.4,17.45,17.39,17.41,165442.07690423707,5.9937,6.0109,5.9902,5.9971,165442.0769
2005-08-23 15:20:00,17.41,17.46,17.39,17.43,174748.95909870192,5.9971,6.0144,5.9902,6.004,174748.9591
2005-08-23 15:30:00,17.42,17.43,17.38,17.4,78986.0396767083,6.0006,6.004,5.9868,5.9937,78986.0397
2005-08-23 15:40:00,17.41,17.44,17.39,17.43,159931.42297330394,5.9971,6.0075,5.9902,6.004,159931.423
2005-08-23 15:50:00,17.44,17.56,17.43,17.45,409135.4396277247,6.0075,6.0488,6.004,6.0109,409135.4396
2005-08-24 09:30:00,17.39,17.44,17.32,17.43,155155.52289982856,6.0111,6.0284,5.9869,6.025,155155.5229
2005-08-24 09:40:00,17.43,17.43,17.35,17.41,193975.0183688464,6.025,6.025,5.9973,6.018,193975.0184
2005-08-24 09:50:00,17.4,17.44,17.38,17.4,159564.04604457505,6.0146,6.0284,6.0077,6.0146,159564.046
2005-08-24 10:00:00,17.39,17.43,17.39,17.43,75434.7293656625,6.0111,6.025,6.0111,6.025,75434.7294
2005-08-24 10:10:00,17.43,17.48,17.43,17.44,100538.819495469,6.025,6.0422,6.025,6.0284,100538.8195
2005-08-24 10:20:00,17.45,17.47,17.43,17.47,42860.64168503551,6.0319,6.0388,6.025,6.0388,42860.6417
2005-08-24 10:30:00,17.47,17.53,17.42,17.5,86456.03722752877,6.0388,6.0595,6.0215,6.0492,86456.0372
2005-08-24 10:40:00,17.5,17.5,17.45,17.46,48616.213568454565,6.0492,6.0492,6.0319,6.0353,48616.2136
2005-08-24 10:50:00,17.46,17.52,17.44,17.48,50698.016164584864,6.0353,6.0561,6.0284,6.0422,50698.0162
2005-08-24 11:00:00,17.48,17.51,17.47,17.5,44207.69042370805,6.0422,6.0526,6.0388,6.0492,44207.6904
2005-08-24 11:10:00,17.5,17.57,17.5,17.57,66740.14205241244,6.0492,6.0734,6.0492,6.0734,66740.1421
2005-08-24 11:20:00,17.56,17.6,17.49,17.49,105559.63752143033,6.0699,6.0837,6.0457,6.0457,105559.6375
2005-08-24 11:30:00,17.49,17.59,17.48,17.59,94415.87068332107,6.0457,6.0803,6.0422,6.0803,94415.8707
2005-08-24 11:40:00,17.59,17.64,17.58,17.6,80455.5473916238,6.0803,6.0975,6.0768,6.0837,80455.5474
2005-08-24 11:50:00,17.6,17.69,17.59,17.63,120254.71467058537,6.0837,6.1148,6.0803,6.0941,120254.7147
2005-08-24 12:00:00,17.62,17.63,17.58,17.58,33063.92358559882,6.0906,6.0941,6.0768,6.0768,33063.9236
2005-08-24 12:10:00,17.59,17.64,17.58,17.63,67107.51898114131,6.0803,6.0975,6.0768,6.0941,67107.519
2005-08-24 12:20:00,17.64,17.74,17.64,17.7,60372.27528777859,6.0975,6.1321,6.0975,6.1183,60372.2753
2005-08-24 12:30:00,17.7,17.71,17.63,17.65,60739.65221650746,6.1183,6.1217,6.0941,6.101,60739.6522
2005-08-24 12:40:00,17.63,17.65,17.62,17.64,47269.16482978202,6.0941,6.101,6.0906,6.0975,47269.1648
2005-08-24 12:50:00,17.64,17.65,17.64,17.65,39431.790350232666,6.0975,6.101,6.0975,6.101,39431.7904
2005-08-24 13:00:00,17.65,17.67,17.64,17.66,714180.7494489346,6.101,6.1079,6.0975,6.1045,714180.7494
2005-08-24 13:10:00,17.66,17.67,17.61,17.61,40289.00318393338,6.1045,6.1079,6.0872,6.0872,40289.0032
2005-08-24 13:20:00,17.61,17.64,17.59,17.6,31104.579965711484,6.0872,6.0975,6.0803,6.0837,31104.58
2005-08-24 13:30:00,17.6,17.67,17.59,17.66,43840.31349497918,6.0837,6.1079,6.0803,6.1045,43840.3135
2005-08-24 13:40:00,17.65,17.67,17.65,17.66,32819.0056331129,6.101,6.1079,6.101,6.1045,32819.0056
2005-08-24 13:50:00,17.66,17.67,17.64,17.65,67229.97795738427,6.1045,6.1079,6.0975,6.101,67229.978
2005-08-24 14:00:00,17.65,17.65,17.64,17.65,31227.038941954444,6.101,6.101,6.0975,6.101,31227.0389
2005-08-24 14:10:00,17.65,17.66,17.64,17.65,37839.82365907421,6.101,6.1045,6.0975,6.101,37839.8237
2005-08-24 14:20:00,17.65,17.7,17.65,17.7,64046.04457506735,6.101,6.1183,6.101,6.1183,64046.0446
2005-08-24 14:30:00,17.7,17.7,17.67,17.68,120867.00955180012,6.1183,6.1183,6.1079,6.1114,120867.0096
2005-08-24 14:40:00,17.68,17.69,17.65,17.67,83394.5628214548,6.1114,6.1148,6.101,6.1079,83394.5628
2005-08-24 14:50:00,17.67,17.69,17.67,17.68,103110.45799657116,6.1079,6.1148,6.1079,6.1114,103110.458
2005-08-24 15:00:00,17.68,17.68,17.57,17.64,146705.8535390644,6.1114,6.1114,6.0734,6.0975,146705.8535
2005-08-24 15:10:00,17.64,17.67,17.57,17.58,223977.4675483713,6.0975,6.1079,6.0734,6.0768,223977.4675
2005-08-24 15:20:00,17.58,17.66,17.57,17.59,169605.68209649765,6.0768,6.1045,6.0734,6.0803,169605.6821
2005-08-24 15:30:00,17.58,17.58,17.53,17.56,119764.87876561352,6.0768,6.0768,6.0595,6.0699,119764.8788
2005-08-24 15:40:00,17.56,17.57,17.53,17.54,141807.49448934605,6.0699,6.0734,6.0595,6.063,141807.4945
2005-08-24 15:50:00,17.53,17.59,17.52,17.56,163115.35635562087,6.0595,6.0803,6.0561,6.0699,163115.3564
2005-08-25 09:30:00,17.61,17.61,17.31,17.48,88292.92187117315,6.0872,6.0872,5.9835,6.0422,88292.9219
2005-08-25 09:40:00,17.47,17.53,17.41,17.45,55963.75214303208,6.0388,6.0595,6.018,6.0319,55963.7521
2005-08-25 09:50:00,17.45,17.53,17.41,17.43,62209.15993142297,6.0319,6.0595,6.018,6.025,62209.1599
2005-08-25 10:00:00,17.45,17.47,17.36,17.37,48616.213568454565,6.0319,6.0388,6.0008,6.0042,48616.2136
2005-08-25 10:10:00,17.39,17.39,17.33,17.34,39186.87239774675,6.0111,6.0111,5.9904,5.9938,39186.8724
2005-08-25 10:20:00,17.34,17.43,17.33,17.43,41268.67499387705,5.9938,6.025,5.9904,6.025,41268.675
2005-08-25 10:30:00,17.43,17.43,17.34,17.35,97599.804065638,6.025,6.025,5.9938,5.9973,97599.8041
2005-08-25 10:40:00,17.36,17.36,17.29,17.32,86823.41415625764,6.0008,6.0008,5.9766,5.9869,86823.4142
2005-08-25 10:50:00,17.34,17.42,17.34,17.4,46044.57506735243,5.9938,6.0215,5.9938,6.0146,46044.5751
2005-08-25 11:00:00,17.41,17.41,17.37,17.39,34410.972324271366,6.018,6.018,6.0042,6.0111,34410.9723
2005-08-25 11:10:00,17.39,17.43,17.37,17.43,37472.446730345335,6.0111,6.025,6.0042,6.025,37472.4467
2005-08-25 11:20:00,17.43,17.43,17.35,17.35,35145.726181729115,6.025,6.025,5.9973,5.9973,35145.7262
2005-08-25 11:30:00,17.36,17.36,17.3,17.3,36247.856967915744,6.0008,6.0008,5.98,5.98,36247.857
2005-08-25 11:40:00,17.3,17.33,17.3,17.33,32451.628704384028,5.98,5.9904,5.98,5.9904,32451.6287
2005-08-25 11:50:00,17.33,17.39,17.31,17.38,32451.628704384028,5.9904,6.0111,5.9835,6.0077,32451.6287
2005-08-25 12:00:00,17.39,17.39,17.36,17.38,19960.81312760225,6.0111,6.0111,6.0008,6.0077,19960.8131
2005-08-25 12:10:00,17.39,17.4,17.38,17.39,38819.49546901788,6.0111,6.0146,6.0077,6.0111,38819.4955
2005-08-25 12:20:00,17.39,17.41,17.38,17.4,22654.91060494734,6.0111,6.018,6.0077,6.0146,22654.9106
2005-08-25 12:30:00,17.41,17.41,17.38,17.39,30982.120989468527,6.018,6.018,6.0077,6.0111,30982.121
2005-08-25 12:40:00,17.39,17.39,17.39,17.39,21552.779818760715,6.0111,6.0111,6.0111,6.0111,21552.7798
2005-08-25 12:50:00,17.4,17.43,17.4,17.42,18613.764388929707,6.0146,6.025,6.0146,6.0215,18613.7644
2005-08-25 13:00:00,17.43,17.43,17.41,17.42,44697.52632867989,6.025,6.025,6.018,6.0215,44697.5263
2005-08-25 13:10:00,17.43,17.44,17.4,17.44,18981.141317658585,6.025,6.0284,6.0146,6.0284,18981.1413
2005-08-25 13:20:00,17.44,17.49,17.44,17.47,28777.85941709527,6.0284,6.0457,6.0284,6.0388,28777.8594
2005-08-25 13:30:00,17.48,17.48,17.43,17.43,24736.71320107764,6.0422,6.0422,6.025,6.025,24736.7132
2005-08-25 13:40:00,17.43,17.47,17.43,17.44,11756.061719324023,6.025,6.0388,6.025,6.0284,11756.0617
2005-08-25 13:50:00,17.45,17.45,17.42,17.44,15307.372030369825,6.0319,6.0319,6.0215,6.0284,15307.372
2005-08-25 14:00:00,17.44,17.45,17.42,17.43,28655.400440852314,6.0284,6.0319,6.0215,6.025,28655.4004
2005-08-25 14:10:00,17.43,17.45,17.43,17.43,13960.32329169728,6.025,6.0319,6.025,6.025,13960.3233
2005-08-25 14:20:00,17.44,17.44,17.42,17.43,62821.45481263776,6.0284,6.0284,6.0215,6.025,62821.4548
2005-08-25 14:30:00,17.43,17.48,17.43,17.45,27063.43374969385,6.025,6.0422,6.025,6.0319,27063.4337
2005-08-25 14:40:00,17.45,17.46,17.43,17.44,21675.238795003672,6.0319,6.0353,6.025,6.0284,21675.2388
2005-08-25 14:50:00,17.45,17.5,17.43,17.5,29022.77736958119,6.0319,6.0492,6.025,6.0492,29022.7774
2005-08-25 15:00:00,17.51,17.51,17.49,17.49,62576.53686015184,6.0526,6.0526,6.0457,6.0457,62576.5369
2005-08-25 15:10:00,17.5,17.5,17.45,17.45,52289.98285574332,6.0492,6.0492,6.0319,6.0319,52289.9829
2005-08-25 15:20:00,17.45,17.48,17.43,17.43,63311.2907176096,6.0319,6.0422,6.025,6.025,63311.2907
2005-08-25 15:30:00,17.44,17.45,17.43,17.44,37105.06980161645,6.0284,6.0319,6.025,6.0284,37105.0698
2005-08-25 15:40:00,17.45,17.47,17.43,17.45,51922.60592701445,6.0319,6.0388,6.025,6.0319,51922.6059
2005-08-25 15:50:00,17.45,17.47,17.43,17.43,79108.49865295125,6.0319,6.0388,6.025,6.025,79108.4987
2005-08-26 09:30:00,17.43,17.5,17.22,17.5,135439.62772471222,6.025,6.0492,5.9524,6.0492,135439.6277
2005-08-26 09:40:00,17.52,17.54,17.44,17.44,81925.05510653931,6.0561,6.063,6.0284,6.0284,81925.0551
2005-08-26 09:50:00,17.42,17.43,17.38,17.43,49228.50844966936,6.0215,6.025,6.0077,6.025,49228.5084
2005-08-26 10:00:00,17.43,17.43,17.31,17.34,55596.3752143032,6.025,6.025,5.9835,5.9938,55596.3752
2005-08-26 10:10:00,17.34,17.38,17.3,17.3,34533.43130051433,5.9938,6.0077,5.98,5.98,34533.4313
2005-08-26 10:20:00,17.3,17.34,17.3,17.34,48738.672544697525,5.98,5.9938,5.98,5.9938,48738.6725
2005-08-26 10:30:00,17.33,17.41,17.32,17.39,37717.36468283125,5.9904,6.018,5.9869,6.0111,37717.3647
2005-08-26 10:40:00,17.4,17.41,17.35,17.35,103232.9169728141,6.0146,6.018,5.9973,5.9973,103232.917
2005-08-26 10:50:00,17.35,17.36,17.34,17.36,64903.257408768055,5.9973,6.0008,5.9938,6.0008,64903.2574
2005-08-26 11:00:00,17.37,17.37,17.31,17.36,95395.54249326474,6.0042,6.0042,5.9835,6.0008,95395.5425
2005-08-26 11:10:00,17.37,17.37,17.35,17.35,60984.570168993385,6.0042,6.0042,5.9973,5.9973,60984.5702
2005-08-26 11:20:00,17.36,17.36,17.33,17.34,99069.3117805535,6.0008,6.0008,5.9904,5.9938,99069.3118
2005-08-26 11:30:00,17.34,17.35,17.3,17.31,60984.570168993385,5.9938,5.9973,5.98,5.9835,60984.5702
2005-08-26 11:40:00,17.32,17.33,17.3,17.32,46167.03404359539,5.9869,5.9904,5.98,5.9869,46167.034
2005-08-26 11:50:00,17.32,17.34,17.31,17.34,37227.52877785941,5.9869,5.9938,5.9835,5.9938,37227.5288
2005-08-26 12:00:00,17.34,17.35,17.34,17.35,31716.87484692628,5.9938,5.9973,5.9938,5.9973,31716.8748
2005-08-26 12:10:00,17.34,17.37,17.34,17.35,19103.60029390154,5.9938,6.0042,5.9938,5.9973,19103.6003
2005-08-26 12:20:00,17.36,17.36,17.31,17.34,41146.21601763409,6.0008,6.0008,5.9835,5.9938,41146.216
2005-08-26 12:30:00,17.34,17.35,17.34,17.34,19348.51824638746,5.9938,5.9973,5.9938,5.9938,19348.5182
2005-08-26 12:40:00,17.34,17.35,17.29,17.3,32819.0056331129,5.9938,5.9973,5.9766,5.98,32819.0056
2005-08-26 12:50:00,17.3,17.3,17.25,17.3,150746.99975508204,5.98,5.98,5.9627,5.98,150746.9998
2005-08-26 13:00:00,17.3,17.31,17.29,17.31,54494.24442811657,5.98,5.9835,5.9766,5.9835,54494.2444
2005-08-26 13:10:00,17.32,17.34,17.29,17.29,36860.15184913054,5.9869,5.9938,5.9766,5.9766,36860.1518
2005-08-26 13:20:00,17.29,17.29,17.25,17.26,29757.53122703894,5.9766,5.9766,5.9627,5.9662,29757.5312
2005-08-26 13:30:00,17.26,17.3,17.25,17.25,33431.3005143277,5.9662,5.98,5.9627,5.9627,33431.3005
2005-08-26 13:40:00,17.25,17.27,17.25,17.26,20573.10800881705,5.9627,5.9697,5.9627,5.9662,20573.108
2005-08-26 13:50:00,17.27,17.29,17.26,17.27,44819.98530492285,5.9697,5.9766,5.9662,5.9697,44819.9853
2005-08-26 14:00:00,17.27,17.27,17.23,17.24,24246.8772961058,5.9697,5.9697,5.9558,5.9593,24246.8773
2005-08-26 14:10:00,17.24,17.25,17.23,17.25,54616.703404359534,5.9593,5.9627,5.9558,5.9627,54616.7034
2005-08-26 14:20:00,17.26,17.3,17.2,17.26,95885.3783982366,5.9662,5.98,5.9455,5.9662,95885.3784
2005-08-26 14:30:00,17.27,17.27,17.21,17.21,80088.17046289492,5.9697,5.9697,5.9489,5.9489,80088.1705
2005-08-26 14:40:00,17.21,17.23,17.2,17.22,68699.48567229978,5.9489,5.9558,5.9455,5.9524,68699.4857
2005-08-26 14:50:00,17.23,17.23,17.21,17.22,57678.1778104335,5.9558,5.9558,5.9489,5.9524,57678.1778
2005-08-26 15:00:00,17.23,17.23,17.22,17.22,38941.95444526083,5.9558,5.9558,5.9524,5.9524,38941.9544
2005-08-26 15:10:00,17.22,17.22,17.19,17.2,66372.76512368357,5.9524,5.9524,5.942,5.9455,66372.7651
2005-08-26 15:20:00,17.21,17.21,17.2,17.21,50575.5571883419,5.9489,5.9489,5.9455,5.9489,50575.5572
2005-08-26 15:30:00,17.21,17.21,17.19,17.21,50330.63923585598,5.9489,5.9489,5.942,5.9489,50330.6392
2005-08-26 15:40:00,17.21,17.21,17.16,17.16,61719.32402645113,5.9489,5.9489,5.9316,5.9316,61719.324
2005-08-26 15:50:00,17.16,17.18,17.14,17.15,179524.8591721773,5.9316,5.9385,5.9247,5.9282,179524.8592
2005-08-29 09:30:00,17.14,17.28,17.03,17.28,149522.40999265245,5.9247,5.9731,5.8867,5.9731,149522.41
2005-08-29 09:40:00,17.28,17.35,17.15,17.32,251898.11413176585,5.9731,5.9973,5.9282,5.9869,251898.1141
2005-08-29 09:50:00,17.32,17.33,17.23,17.23,99559.14768552534,5.9869,5.9904,5.9558,5.9558,99559.1477
2005-08-29 10:00:00,17.22,17.24,17.12,17.19,73230.46779328924,5.9524,5.9593,5.9178,5.942,73230.4678
2005-08-29 10:10:00,17.19,17.24,17.15,17.16,98946.85280431056,5.942,5.9593,5.9282,5.9316,98946.8528
2005-08-29 10:20:00,17.16,17.2,17.12,17.12,75557.18834190545,5.9316,5.9455,5.9178,5.9178,75557.1883
2005-08-29 10:30:00,17.12,17.14,17.11,17.13,48861.13152094048,5.9178,5.9247,5.9143,5.9213,48861.1315
2005-08-29 10:40:00,17.13,17.13,17.07,17.08,56453.58804800391,5.9213,5.9213,5.9005,5.904,56453.588
2005-08-29 10:50:00,17.09,17.09,17.03,17.06,105927.0144501592,5.9074,5.9074,5.8867,5.8971,105927.0145
2005-08-29 11:00:00,17.05,17.05,16.97,16.98,92946.36296840558,5.8936,5.8936,5.866,5.8694,92946.363
2005-08-29 11:10:00,16.97,17.0,16.96,16.97,47636.541758510895,5.866,5.8763,5.8625,5.866,47636.5418
2005-08-29 11:20:00,16.97,17.03,16.96,17.03,51065.39309331374,5.866,5.8867,5.8625,5.8867,51065.3931
2005-08-29 11:30:00,17.01,17.07,17.01,17.06,49963.26230712711,5.8798,5.9005,5.8798,5.8971,49963.2623
2005-08-29 11:40:00,17.05,17.07,17.02,17.06,36492.77492040167,5.8936,5.9005,5.8832,5.8971,36492.7749
2005-08-29 11:50:00,17.06,17.13,17.06,17.12,62209.15993142297,5.8971,5.9213,5.8971,5.9178,62209.1599
2005-08-29 12:00:00,17.12,17.17,17.12,17.16,53759.490570658825,5.9178,5.9351,5.9178,5.9316,53759.4906
2005-08-29 12:10:00,17.16,17.24,17.16,17.22,43228.01861376438,5.9316,5.9593,5.9316,5.9524,43228.0186
2005-08-29 12:20:00,17.22,17.23,17.12,17.15,61229.4881214793,5.9524,5.9558,5.9178,5.9282,61229.4881
2005-08-29 12:30:00,17.15,17.18,17.12,17.15,36615.23389664462,5.9282,5.9385,5.9178,5.9282,36615.2339
2005-08-29 12:40:00,17.14,17.17,17.11,17.15,51065.39309331374,5.9247,5.9351,5.9143,5.9282,51065.3931
2005-08-29 12:50:00,17.15,17.16,17.12,17.16,16409.50281655645,5.9282,5.9316,5.9178,5.9316,16409.5028
2005-08-29 13:00:00,17.16,17.24,17.16,17.17,68699.48567229978,5.9316,5.9593,5.9316,5.9351,68699.4857
2005-08-29 13:10:00,17.19,17.23,17.15,17.23,47636.541758510895,5.942,5.9558,5.9282,5.9558,47636.5418
2005-08-29 13:20:00,17.23,17.23,17.17,17.18,23757.041391133967,5.9558,5.9558,5.9351,5.9385,23757.0414
2005-08-29 13:30:00,17.17,17.19,17.14,17.14,29879.990203281897,5.9351,5.942,5.9247,5.9247,29879.9902
2005-08-29 13:40:00,17.14,17.18,17.1,17.12,42860.64168503551,5.9247,5.9385,5.9109,5.9178,42860.6417
2005-08-29 13:50:00,17.1,17.12,17.06,17.08,58535.39064413421,5.9109,5.9178,5.8971,5.904,58535.3906
2005-08-29 14:00:00,17.08,17.11,17.03,17.11,52045.06490325741,5.904,5.9143,5.8867,5.9143,52045.0649
2005-08-29 14:10:00,17.12,17.14,17.09,17.11,44085.2314474651,5.9178,5.9247,5.9074,5.9143,44085.2314
2005-08-29 14:20:00,17.1,17.17,17.1,17.12,28288.02351212344,5.9109,5.9351,5.9109,5.9178,28288.0235
2005-08-29 14:30:00,17.14,17.21,17.13,17.16,55106.53930933137,5.9247,5.9489,5.9213,5.9316,55106.5393
2005-08-29 14:40:00,17.16,17.17,17.15,17.16,43350.477590007344,5.9316,5.9351,5.9282,5.9316,43350.4776
2005-08-29 14:50:00,17.16,17.21,17.16,17.19,73230.46779328924,5.9316,5.9489,5.9316,5.942,73230.4678
2005-08-29 15:00:00,17.19,17.22,17.16,17.21,42738.18270879255,5.942,5.9524,5.9316,5.9489,42738.1827
2005-08-29 15:10:00,17.21,17.24,17.21,17.23,21552.779818760715,5.9489,5.9593,5.9489,5.9558,21552.7798
2005-08-29 15:20:00,17.24,17.26,17.22,17.24,52657.3597844722,5.9593,5.9662,5.9524,5.9593,52657.3598
2005-08-29 15:30:00,17.24,17.25,17.21,17.21,39186.87239774675,5.9593,5.9627,5.9489,5.9489,39186.8724
2005-08-29 15:40:00,17.21,17.24,17.16,17.19,195934.36198873376,5.9489,5.9593,5.9316,5.942,195934.362
2005-08-29 15:50:00,17.2,17.24,17.17,17.23,224712.22140582904,5.9455,5.9593,5.9351,5.9558,224712.2214
2005-08-30 09:30:00,17.24,17.34,17.12,17.26,130663.72765123684,5.9593,5.9938,5.9178,5.9662,130663.7277
2005-08-30 09:40:00,17.26,17.26,17.11,17.2,175851.08988488856,5.9662,5.9662,5.9143,5.9455,175851.0899
2005-08-30 09:50:00,17.2,17.26,17.16,17.25,146216.01763409257,5.9455,5.9662,5.9316,5.9627,146216.0176
2005-08-30 10:00:00,17.25,17.35,17.25,17.27,165442.07690423707,5.9627,5.9973,5.9627,5.9697,165442.0769
2005-08-30 10:10:00,17.27,17.37,17.26,17.34,87435.70903747244,5.9697,6.0042,5.9662,5.9938,87435.709
2005-08-30 10:20:00,17.34,17.38,17.32,17.34,45799.65711486652,5.9938,6.0077,5.9869,5.9938,45799.6571
2005-08-30 10:30:00,17.34,17.48,17.34,17.43,111070.29145236344,5.9938,6.0422,5.9938,6.025,111070.2915
2005-08-30 10:40:00,17.43,17.51,17.41,17.46,169728.14107274063,6.025,6.0526,6.018,6.0353,169728.1411
2005-08-30 10:50:00,17.47,17.64,17.44,17.63,155277.9818760715,6.0388,6.0975,6.0284,6.0941,155277.9819
2005-08-30 11:00:00,17.62,17.63,17.52,17.52,100661.27847171196,6.0906,6.0941,6.0561,6.0561,100661.2785
2005-08-30 11:10:00,17.52,17.56,17.48,17.54,185157.9720793534,6.0561,6.0699,6.0422,6.063,185157.9721
2005-08-30 11:20:00,17.55,17.55,17.48,17.52,82782.26794024001,6.0664,6.0664,6.0422,6.0561,82782.2679
2005-08-30 11:30:00,17.52,17.55,17.5,17.53,149644.8689688954,6.0561,6.0664,6.0492,6.0595,149644.869
2005-08-30 11:40:00,17.53,17.54,17.5,17.52,94415.87068332107,6.0595,6.063,6.0492,6.0561,94415.8707
2005-08-30 11:50:00,17.52,17.54,17.48,17.52,58412.93166789125,6.0561,6.063,6.0422,6.0561,58412.9317
2005-08-30 12:00:00,17.52,17.56,17.5,17.56,68087.19079108498,6.0561,6.0699,6.0492,6.0699,68087.1908
2005-08-30 12:10:00,17.55,17.59,17.55,17.58,64046.04457506735,6.0664,6.0803,6.0664,6.0768,64046.0446
2005-08-30 12:20:00,17.59,17.59,17.57,17.57,190301.24908155767,6.0803,6.0803,6.0734,6.0734,190301.2491
2005-08-30 12:30:00,17.58,17.59,17.56,17.58,166421.74871418075,6.0768,6.0803,6.0699,6.0768,166421.7487
2005-08-30 12:40:00,17.59,17.61,17.57,17.6,141317.65858437424,6.0803,6.0872,6.0734,6.0837,141317.6586
2005-08-30 12:50:00,17.61,17.61,17.59,17.61,44330.14939995101,6.0872,6.0872,6.0803,6.0872,44330.1494
2005-08-30 13:00:00,17.6,17.61,17.57,17.61,47759.000734753856,6.0837,6.0872,6.0734,6.0872,47759.0007
2005-08-30 13:10:00,17.61,17.61,17.59,17.61,82169.97305902521,6.0872,6.0872,6.0803,6.0872,82169.9731
2005-08-30 13:20:00,17.61,17.62,17.6,17.61,67229.97795738427,6.0872,6.0906,6.0837,6.0872,67229.978
2005-08-30 13:30:00,17.61,17.63,17.58,17.58,89762.42958608865,6.0872,6.0941,6.0768,6.0768,89762.4296
2005-08-30 13:40:00,17.58,17.6,17.55,17.57,103967.67083027185,6.0768,6.0837,6.0664,6.0734,103967.6708
2005-08-30 13:50:00,17.57,17.6,17.55,17.59,80700.46534410972,6.0734,6.0837,6.0664,6.0803,80700.4653
2005-08-30 14:00:00,17.59,17.61,17.57,17.61,141195.19960813125,6.0803,6.0872,6.0734,6.0872,141195.1996
2005-08-30 14:10:00,17.61,17.63,17.6,17.61,69434.23952975753,6.0872,6.0941,6.0837,6.0872,69434.2395
2005-08-30 14:20:00,17.61,17.61,17.59,17.59,99436.6887092824,6.0872,6.0872,6.0803,6.0803,99436.6887
2005-08-30 14:30:00,17.6,17.67,17.6,17.64,101396.03232916971,6.0837,6.1079,6.0837,6.0975,101396.0323
2005-08-30 14:40:00,17.64,17.65,17.63,17.65,65882.92921871172,6.0975,6.101,6.0941,6.101,65882.9292
2005-08-30 14:50:00,17.65,17.65,17.52,17.54,80455.5473916238,6.101,6.101,6.0561,6.063,80455.5474
2005-08-30 15:00:00,17.54,17.59,17.52,17.55,74332.59857947587,6.063,6.0803,6.0561,6.0664,74332.5986
2005-08-30 15:10:00,17.55,17.68,17.55,17.68,133970.1200097967,6.0664,6.1114,6.0664,6.1114,133970.12
2005-08-30 15:20:00,17.68,17.73,17.68,17.69,176096.00783737446,6.1114,6.1287,6.1114,6.1148,176096.0078
2005-08-30 15:30:00,17.69,17.79,17.69,17.71,226549.1060494734,6.1148,6.1494,6.1148,6.1217,226549.106
2005-08-30 15:40:00,17.7,17.75,17.67,17.7,184055.8412931668,6.1183,6.1356,6.1079,6.1183,184055.8413
2005-08-30 15:50:00,17.7,17.76,17.69,17.71,255326.96546656868,6.1183,6.139,6.1148,6.1217,255326.9655
2005-08-31 09:30:00,17.71,17.97,17.54,17.74,85108.98848885622,6.1217,6.2116,6.063,6.1321,85108.9885
2005-08-31 09:40:00,17.75,17.92,17.75,17.92,104947.34264021552,6.1356,6.1943,6.1356,6.1943,104947.3426
2005-08-31 09:50:00,17.9,17.92,17.84,17.85,88537.83982365907,6.1874,6.1943,6.1667,6.1701,88537.8398
2005-08-31 10:00:00,17.85,17.96,17.8,17.94,105192.26059270144,6.1701,6.2082,6.1529,6.2012,105192.2606
2005-08-31 10:10:00,17.92,17.96,17.88,17.91,44207.69042370805,6.1943,6.2082,6.1805,6.1909,44207.6904
2005-08-31 10:20:00,17.91,18.01,17.89,17.97,99436.6887092824,6.1909,6.2254,6.184,6.2116,99436.6887
2005-08-31 10:30:00,17.97,18.12,17.97,18.11,139970.6098457017,6.2116,6.2635,6.2116,6.26,139970.6098
2005-08-31 10:40:00,18.1,18.21,18.1,18.19,112049.96326230712,6.2566,6.2946,6.2566,6.2877,112049.9633
2005-08-31 10:50:00,18.19,18.23,18.18,18.19,117438.1582169973,6.2877,6.3015,6.2842,6.2877,117438.1582
2005-08-31 11:00:00,18.2,18.23,18.17,18.21,125153.07372030368,6.2911,6.3015,6.2808,6.2946,125153.0737
2005-08-31 11:10:00,18.22,18.22,18.14,18.21,79353.41660543717,6.298,6.298,6.2704,6.2946,79353.4166
2005-08-31 11:20:00,18.21,18.22,18.17,18.18,96865.05020818026,6.2946,6.298,6.2808,6.2842,96865.0502
2005-08-31 11:30:00,18.17,18.2,18.15,18.19,95273.0835170218,6.2808,6.2911,6.2738,6.2877,95273.0835
2005-08-31 11:40:00,18.18,18.19,18.14,18.15,80455.5473916238,6.2842,6.2877,6.2704,6.2738,80455.5474
2005-08-31 11:50:00,18.14,18.25,18.14,18.25,113397.01200097968,6.2704,6.3084,6.2704,6.3084,113397.012
2005-08-31 12:00:00,18.24,18.29,18.24,18.28,141440.1175606172,6.3049,6.3222,6.3049,6.3188,141440.1176
2005-08-31 12:10:00,18.28,18.28,18.18,18.2,57555.71883419054,6.3188,6.3188,6.2842,6.2911,57555.7188
2005-08-31 12:20:00,18.21,18.24,18.18,18.22,53147.19568944403,6.2946,6.3049,6.2842,6.298,53147.1957
2005-08-31 12:30:00,18.21,18.28,18.19,18.28,73597.84472201811,6.2946,6.3188,6.2877,6.3188,73597.8447
2005-08-31 12:40:00,18.28,18.28,18.22,18.27,85108.98848885622,6.3188,6.3188,6.298,6.3153,85108.9885
2005-08-31 12:50:00,18.27,18.28,18.26,18.28,49963.26230712711,6.3153,6.3188,6.3119,6.3188,49963.2623
2005-08-31 13:00:00,18.29,18.37,18.28,18.33,125153.07372030368,6.3222,6.3499,6.3188,6.3361,125153.0737
2005-08-31 13:10:00,18.35,18.35,18.31,18.33,69311.78055351457,6.343,6.343,6.3291,6.3361,69311.7806
2005-08-31 13:20:00,18.32,18.34,18.32,18.32,62086.70095518001,6.3326,6.3395,6.3326,6.3326,62086.701
2005-08-31 13:30:00,18.32,18.32,18.29,18.29,161278.47171197648,6.3326,6.3326,6.3222,6.3222,161278.4717
2005-08-31 13:40:00,18.3,18.3,18.14,18.17,244673.0345334313,6.3257,6.3257,6.2704,6.2808,244673.0345
2005-08-31 13:50:00,18.17,18.17,18.06,18.06,97844.72201812392,6.2808,6.2808,6.2427,6.2427,97844.722
2005-08-31 14:00:00,18.08,18.19,18.06,18.19,204873.8672544697,6.2496,6.2877,6.2427,6.2877,204873.8673
2005-08-31 14:10:00,18.2,18.21,18.05,18.07,119275.04286064168,6.2911,6.2946,6.2393,6.2462,119275.0429
2005-08-31 14:20:00,18.08,18.16,18.05,18.14,174871.41807494487,6.2496,6.2773,6.2393,6.2704,174871.4181
2005-08-31 14:30:00,18.14,18.14,18.08,18.08,87680.62698995836,6.2704,6.2704,6.2496,6.2496,87680.627
2005-08-31 14:40:00,18.08,18.13,18.08,18.1,55596.3752143032,6.2496,6.2669,6.2496,6.2566,55596.3752
2005-08-31 14:50:00,18.1,18.15,18.07,18.15,61474.40607396522,6.2566,6.2738,6.2462,6.2738,61474.4061
2005-08-31 15:00:00,18.15,18.15,18.12,18.14,90497.1834435464,6.2738,6.2738,6.2635,6.2704,90497.1834
2005-08-31 15:10:00,18.14,18.19,18.13,18.19,74455.05755571883,6.2704,6.2877,6.2669,6.2877,74455.0576
2005-08-31 15:20:00,18.19,18.2,18.14,18.19,116458.48640705364,6.2877,6.2911,6.2704,6.2877,116458.4864
2005-08-31 15:30:00,18.19,18.27,18.19,18.27,113764.38892970854,6.2877,6.3153,6.2877,6.3153,113764.3889
2005-08-31 15:40:00,18.28,18.32,18.27,18.32,186260.10286554004,6.3188,6.3326,6.3153,6.3326,186260.1029
2005-08-31 15:50:00,18.32,18.32,18.28,18.32,217976.9777124663,6.3326,6.3326,6.3188,6.3326,217976.9777
2005-09-01 09:30:00,18.37,18.99,18.32,18.81,384766.10335537593,6.3499,6.5642,6.3326,6.502,384766.1034
2005-09-01 09:40:00,18.86,18.86,18.69,18.71,196669.1158461915,6.5193,6.5193,6.4605,6.4674,196669.1158
2005-09-01 09:50:00,18.71,18.74,18.6,18.68,140950.28165564535,6.4674,6.4778,6.4294,6.457,140950.2817
2005-09-01 10:00:00,18.67,18.73,18.58,18.71,144134.21503796228,6.4536,6.4743,6.4225,6.4674,144134.215
2005-09-01 10:10:00,18.71,18.72,18.6,18.63,126622.5814352192,6.4674,6.4709,6.4294,6.4398,126622.5814
2005-09-01 10:20:00,18.63,18.63,18.49,18.51,149399.9510164095,6.4398,6.4398,6.3914,6.3983,149399.951
2005-09-01 10:30:00,18.51,18.65,18.51,18.63,161768.30761694832,6.3983,6.4467,6.3983,6.4398,161768.3076
2005-09-01 10:40:00,18.63,18.63,18.58,18.59,75067.35243693362,6.4398,6.4398,6.4225,6.4259,75067.3524
2005-09-01 10:50:00,18.59,18.71,18.59,18.67,108743.57090374724,6.4259,6.4674,6.4259,6.4536,108743.5709
2005-09-01 11:00:00,18.67,18.68,18.61,18.62,135072.25079598333,6.4536,6.457,6.4328,6.4363,135072.2508
2005-09-01 11:10:00,18.62,18.74,18.62,18.73,124418.31986284594,6.4363,6.4778,6.4363,6.4743,124418.3199
2005-09-01 11:20:00,18.73,18.81,18.73,18.79,94048.4937545922,6.4743,6.502,6.4743,6.4951,94048.4938
2005-09-01 11:30:00,18.78,18.81,18.71,18.81,105192.26059270144,6.4916,6.502,6.4674,6.502,105192.2606
2005-09-01 11:40:00,18.81,18.82,18.77,18.8,86088.66029879989,6.502,6.5054,6.4882,6.4985,86088.6603
2005-09-01 11:50:00,18.8,18.81,18.73,18.74,146216.01763409257,6.4985,6.502,6.4743,6.4778,146216.0176
2005-09-01 12:00:00,18.74,18.74,18.7,18.74,93803.5758021063,6.4778,6.4778,6.464,6.4778,93803.5758
2005-09-01 12:10:00,18.73,18.81,18.72,18.8,159808.963997061,6.4743,6.502,6.4709,6.4985,159808.964
2005-09-01 12:20:00,18.8,18.82,18.76,18.81,75802.10629439137,6.4985,6.5054,6.4847,6.502,75802.1063
2005-09-01 12:30:00,18.81,18.82,18.79,18.8,26940.974773450893,6.502,6.5054,6.4951,6.4985,26940.9748
2005-09-01 12:40:00,18.8,18.82,18.8,18.81,34043.59539554249,6.4985,6.5054,6.4985,6.502,34043.5954
2005-09-01 12:50:00,18.81,18.81,18.74,18.75,59025.226549106046,6.502,6.502,6.4778,6.4812,59025.2265
2005-09-01 13:00:00,18.75,18.8,18.74,18.8,77516.53196179279,6.4812,6.4985,6.4778,6.4985,77516.532
2005-09-01 13:10:00,18.8,18.8,18.76,18.79,61841.783002694094,6.4985,6.4985,6.4847,6.4951,61841.783
2005-09-01 13:20:00,18.79,18.8,18.77,18.78,282390.3992162625,6.4951,6.4985,6.4882,6.4916,282390.3992
2005-09-01 13:30:00,18.77,18.8,18.76,18.77,69801.6164584864,6.4882,6.4985,6.4847,6.4882,69801.6165
2005-09-01 13:40:00,18.76,18.78,18.68,18.72,84986.52951261327,6.4847,6.4916,6.457,6.4709,84986.5295
2005-09-01 13:50:00,18.72,18.73,18.68,18.71,60617.1932402645,6.4709,6.4743,6.457,6.4674,60617.1932
2005-09-01 14:00:00,18.71,18.71,18.59,18.63,135072.25079598333,6.4674,6.4674,6.4259,6.4398,135072.2508
2005-09-01 14:10:00,18.63,18.72,18.62,18.72,66862.6010286554,6.4398,6.4709,6.4363,6.4709,66862.601
2005-09-01 14:20:00,18.72,18.74,18.69,18.71,56086.21111927504,6.4709,6.4778,6.4605,6.4674,56086.2111
2005-09-01 14:30:00,18.71,18.78,18.7,18.78,55718.83419054616,6.4674,6.4916,6.464,6.4916,55718.8342
2005-09-01 14:40:00,18.78,18.86,18.77,18.86,186627.4797942689,6.4916,6.5193,6.4882,6.5193,186627.4798
2005-09-01 14:50:00,18.86,18.87,18.86,18.86,331006.6127847171,6.5193,6.5227,6.5193,6.5193,331006.6128
2005-09-01 15:00:00,18.86,18.88,18.86,18.88,131520.94048493754,6.5193,6.5262,6.5193,6.5262,131520.9405
2005-09-01 15:10:00,18.87,18.95,18.87,18.93,381092.3340680872,6.5227,6.5504,6.5227,6.5435,381092.3341
2005-09-01 15:20:00,18.93,18.95,18.91,18.92,114621.60176340926,6.5435,6.5504,6.5365,6.54,114621.6018
2005-09-01 15:30:00,18.91,18.95,18.89,18.9,164829.78202302227,6.5365,6.5504,6.5296,6.5331,164829.782
2005-09-01 15:40:00,18.9,18.95,18.89,18.95,201200.09796718092,6.5331,6.5504,6.5296,6.5504,201200.098
2005-09-01 15:50:00,18.95,18.95,18.87,18.91,241366.6421748714,6.5504,6.5504,6.5227,6.5365,241366.6422
2005-09-02 09:30:00,18.9,18.91,18.67,18.7,206955.66985060004,6.5331,6.5365,6.4536,6.464,206955.6699
2005-09-02 09:40:00,18.7,18.72,18.6,18.63,158584.3742346314,6.464,6.4709,6.4294,6.4398,158584.3742
2005-09-02 09:50:00,18.63,18.63,18.5,18.5,221895.66495224097,6.4398,6.4398,6.3948,6.3948,221895.665
2005-09-02 10:00:00,18.53,18.66,18.51,18.57,188709.2823903992,6.4052,6.4501,6.3983,6.419,188709.2824
2005-09-02 10:10:00,18.58,18.58,18.41,18.5,147440.60739652216,6.4225,6.4225,6.3637,6.3948,147440.6074
2005-09-02 10:20:00,18.51,18.53,18.37,18.41,114254.22483468035,6.3983,6.4052,6.3499,6.3637,114254.2248
2005-09-02 10:30:00,18.42,18.42,18.29,18.3,202547.14670585352,6.3672,6.3672,6.3222,6.3257,202547.1467
2005-09-02 10:40:00,18.3,18.41,18.25,18.37,153808.474161156,6.3257,6.3637,6.3084,6.3499,153808.4742
2005-09-02 10:50:00,18.37,18.38,18.34,18.38,64658.33945628214,6.3499,6.3533,6.3395,6.3533,64658.3395
2005-09-02 11:00:00,18.37,18.38,18.33,18.37,152461.42542248344,6.3499,6.3533,6.3361,6.3499,152461.4254
2005-09-02 11:10:00,18.37,18.39,18.33,18.37,186994.8567229978,6.3499,6.3568,6.3361,6.3499,186994.8567
2005-09-02 11:20:00,18.37,18.37,18.29,18.32,165442.07690423707,6.3499,6.3499,6.3222,6.3326,165442.0769
2005-09-02 11:30:00,18.32,18.41,18.32,18.41,117193.24026451138,6.3326,6.3637,6.3326,6.3637,117193.2403
2005-09-02 11:40:00,18.4,18.41,18.38,18.38,33431.3005143277,6.3603,6.3637,6.3533,6.3533,33431.3005
2005-09-02 11:50:00,18.38,18.39,18.24,18.29,229365.66250306147,6.3533,6.3568,6.3049,6.3222,229365.6625
2005-09-02 12:00:00,18.29,18.38,18.29,18.33,114009.30688219446,6.3222,6.3533,6.3222,6.3361,114009.3069
2005-09-02 12:10:00,18.33,18.38,18.31,18.37,44819.98530492285,6.3361,6.3533,6.3291,6.3499,44819.9853
2005-09-02 12:20:00,18.37,18.38,18.29,18.3,72128.33700710261,6.3499,6.3533,6.3222,6.3257,72128.337
2005-09-02 12:30:00,18.28,18.28,18.25,18.28,25961.302963507223,6.3188,6.3188,6.3084,6.3188,25961.303
2005-09-02 12:40:00,18.27,18.29,18.27,18.28,41146.21601763409,6.3153,6.3222,6.3153,6.3188,41146.216
2005-09-02 12:50:00,18.28,18.29,18.28,18.28,26328.679892236098,6.3188,6.3222,6.3188,6.3188,26328.6799
2005-09-02 13:00:00,18.28,18.29,18.28,18.28,32451.628704384028,6.3188,6.3222,6.3188,6.3188,32451.6287
2005-09-02 13:10:00,18.28,18.29,18.25,18.25,32696.546656869945,6.3188,6.3222,6.3084,6.3084,32696.5467
2005-09-02 13:20:00,18.25,18.26,18.24,18.25,41880.96987509184,6.3084,6.3119,6.3049,6.3084,41880.9699
2005-09-02 13:30:00,18.25,18.26,18.21,18.22,79720.79353416605,6.3084,6.3119,6.2946,6.298,79720.7935
2005-09-02 13:40:00,18.22,18.28,18.2,18.26,77761.44991427871,6.298,6.3188,6.2911,6.3119,77761.4499
2005-09-02 13:50:00,18.27,18.28,18.23,18.23,53392.11364192995,6.3153,6.3188,6.3015,6.3015,53392.1136
2005-09-02 14:00:00,18.23,18.26,18.17,18.17,75924.56527063434,6.3015,6.3119,6.2808,6.2808,75924.5653
2005-09-02 14:10:00,18.17,18.2,18.15,18.19,104090.1298065148,6.2808,6.2911,6.2738,6.2877,104090.1298
2005-09-02 14:20:00,18.19,18.19,18.15,18.16,42983.10066127847,6.2877,6.2877,6.2738,6.2773,42983.1007
2005-09-02 14:30:00,18.17,18.19,18.13,18.16,165931.9128092089,6.2808,6.2877,6.2669,6.2773,165931.9128
2005-09-02 14:40:00,18.16,18.19,18.12,18.16,60249.81631153563,6.2773,6.2877,6.2635,6.2773,60249.8163
2005-09-02 14:50:00,18.17,18.19,18.16,18.18,80333.08841538084,6.2808,6.2877,6.2773,6.2842,80333.0884
2005-09-02 15:00:00,18.18,18.22,18.18,18.2,60617.1932402645,6.2842,6.298,6.2842,6.2911,60617.1932
2005-09-02 15:10:00,18.21,18.22,18.19,18.19,83027.18589272593,6.2946,6.298,6.2877,6.2877,83027.1859
2005-09-02 15:20:00,18.19,18.2,18.17,18.19,173279.45138378642,6.2877,6.2911,6.2808,6.2877,173279.4514
2005-09-02 15:30:00,18.19,18.28,18.19,18.24,175728.6309086456,6.2877,6.3188,6.2877,6.3049,175728.6309
2005-09-02 15:40:00,18.23,18.24,18.14,18.16,177075.67964731815,6.3015,6.3049,6.2704,6.2773,177075.6796
2005-09-02 15:50:00,18.16,18.21,18.14,18.15,256796.47318148412,6.2773,6.2946,6.2704,6.2738,256796.4732
2005-09-06 09:30:00,18.14,18.43,18.14,18.3,182218.9566495224,6.2704,6.3706,6.2704,6.3257,182218.9566
2005-09-06 09:40:00,18.3,18.37,18.21,18.28,81312.76022532451,6.3257,6.3499,6.2946,6.3188,81312.7602
2005-09-06 09:50:00,18.28,18.3,18.16,18.2,89027.6757286309,6.3188,6.3257,6.2773,6.2911,89027.6757
2005-09-06 10:00:00,18.19,18.24,18.16,18.18,114376.68381092334,6.2877,6.3049,6.2773,6.2842,114376.6838
2005-09-06 10:10:00,18.18,18.18,18.11,18.14,65270.63433749694,6.2842,6.2842,6.26,6.2704,65270.6343
2005-09-06 10:20:00,18.14,18.23,18.12,18.19,67597.35488611314,6.2704,6.3015,6.2635,6.2877,67597.3549
2005-09-06 10:30:00,18.19,18.25,18.19,18.22,76781.77810433504,6.2877,6.3084,6.2877,6.298,76781.7781
2005-09-06 10:40:00,18.22,18.27,18.21,18.21,32574.087680626988,6.298,6.3153,6.2946,6.2946,32574.0877
2005-09-06 10:50:00,18.21,18.22,18.16,18.17,39799.16727896155,6.2946,6.298,6.2773,6.2808,39799.1673
2005-09-06 11:00:00,18.16,18.19,18.09,18.09,60249.81631153563,6.2773,6.2877,6.2531,6.2531,60249.8163
2005-09-06 11:10:00,18.09,18.09,17.99,18.06,150502.0818025961,6.2531,6.2531,6.2185,6.2427,150502.0818
2005-09-06 11:20:00,18.06,18.09,18.03,18.04,113274.5530247367,6.2427,6.2531,6.2324,6.2358,113274.553
2005-09-06 11:30:00,18.05,18.08,18.05,18.07,77394.07298554984,6.2393,6.2496,6.2393,6.2462,77394.073
2005-09-06 11:40:00,18.08,18.08,18.05,18.08,55228.99828557433,6.2496,6.2496,6.2393,6.2496,55228.9983
2005-09-06 11:50:00,18.08,18.13,18.05,18.13,119275.04286064168,6.2496,6.2669,6.2393,6.2669,119275.0429
2005-09-06 12:00:00,18.12,18.16,18.12,18.16,40901.29806514817,6.2635,6.2773,6.2635,6.2773,40901.2981
2005-09-06 12:10:00,18.16,18.22,18.16,18.22,76659.31912809209,6.2773,6.298,6.2773,6.298,76659.3191
2005-09-06 12:20:00,18.22,18.27,18.21,18.26,64168.50355131031,6.298,6.3153,6.2946,6.3119,64168.5036
2005-09-06 12:30:00,18.27,18.27,18.23,18.25,40044.08523144746,6.3153,6.3153,6.3015,6.3084,40044.0852
2005-09-06 12:40:00,18.25,18.31,18.25,18.29,83639.48077394073,6.3084,6.3291,6.3084,6.3222,83639.4808
2005-09-06 12:50:00,18.29,18.32,18.28,18.32,31104.579965711484,6.3222,6.3326,6.3188,6.3326,31104.58
2005-09-06 13:00:00,18.32,18.33,18.3,18.32,49595.88537839824,6.3326,6.3361,6.3257,6.3326,49595.8854
2005-09-06 13:10:00,18.32,18.33,18.31,18.32,30124.90815576781,6.3326,6.3361,6.3291,6.3326,30124.9082
2005-09-06 13:20:00,18.32,18.32,18.28,18.29,37839.82365907421,6.3326,6.3326,6.3188,6.3222,37839.8237
2005-09-06 13:30:00,18.3,18.3,18.27,18.29,37227.52877785941,6.3257,6.3257,6.3153,6.3222,37227.5288
2005-09-06 13:40:00,18.29,18.29,18.27,18.28,43350.477590007344,6.3222,6.3222,6.3153,6.3188,43350.4776
2005-09-06 13:50:00,18.28,18.32,18.28,18.29,75557.18834190545,6.3188,6.3326,6.3188,6.3222,75557.1883
2005-09-06 14:00:00,18.29,18.32,18.27,18.28,61351.94709772226,6.3222,6.3326,6.3153,6.3188,61351.9471
2005-09-06 14:10:00,18.27,18.28,18.24,18.24,33553.75949057066,6.3153,6.3188,6.3049,6.3049,33553.7595
2005-09-06 14:20:00,18.24,18.32,18.23,18.29,77638.99093803576,6.3049,6.3326,6.3015,6.3222,77638.9909
2005-09-06 14:30:00,18.29,18.3,18.27,18.28,46167.03404359539,6.3222,6.3257,6.3153,6.3188,46167.034
2005-09-06 14:40:00,18.28,18.32,18.28,18.28,57678.1778104335,6.3188,6.3326,6.3188,6.3188,57678.1778
2005-09-06 14:50:00,18.28,18.3,18.28,18.28,46167.03404359539,6.3188,6.3257,6.3188,6.3188,46167.034
2005-09-06 15:00:00,18.28,18.29,18.28,18.28,36860.15184913054,6.3188,6.3222,6.3188,6.3188,36860.1518
2005-09-06 15:10:00,18.28,18.29,18.28,18.28,45187.36223365172,6.3188,6.3222,6.3188,6.3188,45187.3622
2005-09-06 15:20:00,18.28,18.31,18.28,18.28,84986.52951261327,6.3188,6.3291,6.3188,6.3188,84986.5295
2005-09-06 15:30:00,18.29,18.32,18.28,18.29,100783.73744795492,6.3222,6.3326,6.3188,6.3222,100783.7374
2005-09-06 15:40:00,18.29,18.35,18.28,18.28,109478.324761205,6.3222,6.343,6.3188,6.3188,109478.3248
2005-09-06 15:50:00,18.28,18.33,18.28,18.31,328434.9742836149,6.3188,6.3361,6.3188,6.3291,328434.9743
2005-09-07 09:30:00,18.31,18.47,18.18,18.46,379255.4494244428,6.3291,6.3845,6.2842,6.381,379255.4494
2005-09-07 09:40:00,18.46,18.46,18.29,18.35,100906.19642419789,6.381,6.381,6.3222,6.343,100906.1964
2005-09-07 09:50:00,18.33,18.41,18.33,18.38,78618.66274797943,6.3361,6.3637,6.3361,6.3533,78618.6627
2005-09-07 10:00:00,18.38,18.44,18.32,18.32,187974.52853294145,6.3533,6.3741,6.3326,6.3326,187974.5285
2005-09-07 10:10:00,18.32,18.4,18.27,18.29,189444.0362478569,6.3326,6.3603,6.3153,6.3222,189444.0362
2005-09-07 10:20:00,18.29,18.42,18.29,18.33,221038.45211854027,6.3222,6.3672,6.3222,6.3361,221038.4521
2005-09-07 10:30:00,18.33,18.41,18.32,18.37,211609.1109478325,6.3361,6.3637,6.3326,6.3499,211609.1109
2005-09-07 10:40:00,18.37,18.38,18.3,18.3,110213.07861866274,6.3499,6.3533,6.3257,6.3257,110213.0786
2005-09-07 10:50:00,18.31,18.31,18.28,18.29,637888.8072495713,6.3291,6.3291,6.3188,6.3222,637888.8072
2005-09-07 11:00:00,18.29,18.31,18.22,18.23,104090.1298065148,6.3222,6.3291,6.298,6.3015,104090.1298
2005-09-07 11:10:00,18.23,18.28,18.17,18.2,117193.24026451138,6.3015,6.3188,6.2808,6.2911,117193.2403
2005-09-07 11:20:00,18.2,18.23,18.19,18.23,71393.58314964487,6.2911,6.3015,6.2877,6.3015,71393.5831
2005-09-07 11:30:00,18.23,18.28,18.22,18.27,76047.02424687729,6.3015,6.3188,6.298,6.3153,76047.0242
2005-09-07 11:40:00,18.28,18.28,18.24,18.28,128949.3019838354,6.3188,6.3188,6.3049,6.3188,128949.302
2005-09-07 11:50:00,18.28,18.31,18.23,18.23,73842.76267450403,6.3188,6.3291,6.3015,6.3015,73842.7627
2005-09-07 12:00:00,18.23,18.23,18.19,18.19,90987.01934851824,6.3015,6.3015,6.2877,6.2877,90987.0193
2005-09-07 12:10:00,18.19,18.21,18.18,18.2,52657.3597844722,6.2877,6.2946,6.2842,6.2911,52657.3598
2005-09-07 12:20:00,18.2,18.24,18.2,18.23,167523.87950036736,6.2911,6.3049,6.2911,6.3015,167523.8795
2005-09-07 12:30:00,18.23,18.28,18.23,18.24,100048.98359049716,6.3015,6.3188,6.3015,6.3049,100048.9836
2005-09-07 12:40:00,18.23,18.24,18.19,18.19,80088.17046289492,6.3015,6.3049,6.2877,6.2877,80088.1705
2005-09-07 12:50:00,18.19,18.24,18.19,18.23,134337.49693852558,6.2877,6.3049,6.2877,6.3015,134337.4969
2005-09-07 13:00:00,18.23,18.25,18.2,18.24,30737.20303698261,6.3015,6.3084,6.2911,6.3049,30737.203
2005-09-07 13:10:00,18.24,18.29,18.24,18.27,66250.3061474406,6.3049,6.3222,6.3049,6.3153,66250.3061
2005-09-07 13:20:00,18.27,18.28,18.23,18.28,86456.03722752877,6.3153,6.3188,6.3015,6.3188,86456.0372
2005-09-07 13:30:00,18.28,18.33,18.27,18.33,55228.99828557433,6.3188,6.3361,6.3153,6.3361,55228.9983
2005-09-07 13:40:00,18.32,18.33,18.27,18.29,57310.80088170463,6.3326,6.3361,6.3153,6.3222,57310.8009
2005-09-07 13:50:00,18.29,18.32,18.28,18.32,36860.15184913054,6.3222,6.3326,6.3188,6.3326,36860.1518
2005-09-07 14:00:00,18.32,18.32,18.19,18.2,64658.33945628214,6.3326,6.3326,6.2877,6.2911,64658.3395
2005-09-07 14:10:00,18.21,18.22,18.18,18.19,55841.29316678912,6.2946,6.298,6.2842,6.2877,55841.2932
2005-09-07 14:20:00,18.21,18.23,18.12,18.12,90129.80651481752,6.2946,6.3015,6.2635,6.2635,90129.8065
2005-09-07 14:30:00,18.12,18.21,18.11,18.21,48126.37766348273,6.2635,6.2946,6.26,6.2946,48126.3777
2005-09-07 14:40:00,18.21,18.25,18.2,18.2,50575.5571883419,6.2946,6.3084,6.2911,6.2911,50575.5572
2005-09-07 14:50:00,18.2,18.24,18.16,18.23,37594.90570658829,6.2911,6.3049,6.2773,6.3015,37594.9057
2005-09-07 15:00:00,18.23,18.25,18.19,18.24,42738.18270879255,6.3015,6.3084,6.2877,6.3049,42738.1827
2005-09-07 15:10:00,18.24,18.28,18.23,18.27,56331.12907176096,6.3049,6.3188,6.3015,6.3153,56331.1291
2005-09-07 15:20:00,18.27,18.29,18.26,18.26,70413.9113397012,6.3153,6.3222,6.3119,6.3119,70413.9113
2005-09-07 15:30:00,18.26,18.27,18.2,18.23,83149.64486896888,6.3119,6.3153,6.2911,6.3015,83149.6449
2005-09-07 15:40:00,18.23,18.28,18.21,18.28,66740.14205241244,6.3015,6.3188,6.2946,6.3188,66740.1421
2005-09-07 15:50:00,18.28,18.28,18.21,18.24,211731.56992407545,6.3188,6.3188,6.2946,6.3049,211731.5699
2005-09-08 09:30:00,18.17,18.37,18.17,18.32,90497.1834435464,6.2808,6.3499,6.2808,6.3326,90497.1834
2005-09-08 09:40:00,18.32,18.34,18.21,18.27,86700.95518001469,6.3326,6.3395,6.2946,6.3153,86700.9552
2005-09-08 09:50:00,18.28,18.34,18.26,18.34,72985.54984080333,6.3188,6.3395,6.3119,6.3395,72985.5498
2005-09-08 10:00:00,18.34,18.56,18.32,18.54,212833.70071026208,6.3395,6.4156,6.3326,6.4086,212833.7007
2005-09-08 10:10:00,18.54,18.54,18.46,18.51,100048.98359049716,6.4086,6.4086,6.381,6.3983,100048.9836
2005-09-08 10:20:00,18.5,18.57,18.5,18.54,81557.67817781043,6.3948,6.419,6.3948,6.4086,81557.6782
2005-09-08 10:30:00,18.54,18.58,18.46,18.47,196546.6568699485,6.4086,6.4225,6.381,6.3845,196546.6569
2005-09-08 10:40:00,18.47,18.48,18.44,18.44,179524.8591721773,6.3845,6.3879,6.3741,6.3741,179524.8592
2005-09-08 10:50:00,18.45,18.49,18.41,18.48,148175.3612539799,6.3775,6.3914,6.3637,6.3879,148175.3613
2005-09-08 11:00:00,18.5,18.6,18.5,18.57,86823.41415625764,6.3948,6.4294,6.3948,6.419,86823.4142
2005-09-08 11:10:00,18.59,18.59,18.44,18.5,106171.9324026451,6.4259,6.4259,6.3741,6.3948,106171.9324
2005-09-08 11:20:00,18.5,18.54,18.46,18.51,78986.0396767083,6.3948,6.4086,6.381,6.3983,78986.0397
2005-09-08 11:30:00,18.52,18.59,18.5,18.51,73108.00881704628,6.4017,6.4259,6.3948,6.3983,73108.0088
2005-09-08 11:40:00,18.5,18.59,18.48,18.55,86700.95518001469,6.3948,6.4259,6.3879,6.4121,86700.9552
2005-09-08 11:50:00,18.56,18.56,18.53,18.54,32574.087680626988,6.4156,6.4156,6.4052,6.4086,32574.0877
2005-09-08 12:00:00,18.54,18.55,18.52,18.54,142787.16629928973,6.4086,6.4121,6.4017,6.4086,142787.1663
2005-09-08 12:10:00,18.54,18.54,18.48,18.51,100661.27847171196,6.4086,6.4086,6.3879,6.3983,100661.2785
2005-09-08 12:20:00,18.54,18.54,18.5,18.53,69801.6164584864,6.4086,6.4086,6.3948,6.4052,69801.6165
2005-09-08 12:30:00,18.52,18.56,18.52,18.54,155277.9818760715,6.4017,6.4156,6.4017,6.4086,155277.9819
2005-09-08 12:40:00,18.54,18.58,18.53,18.54,147440.60739652216,6.4086,6.4225,6.4052,6.4086,147440.6074
2005-09-08 12:50:00,18.54,18.56,18.53,18.56,903869.7036492774,6.4086,6.4156,6.4052,6.4156,903869.7036
2005-09-08 13:00:00,18.56,18.57,18.52,18.52,145236.3458241489,6.4156,6.419,6.4017,6.4017,145236.3458
2005-09-08 13:10:00,18.52,18.54,18.5,18.52,61351.94709772226,6.4017,6.4086,6.3948,6.4017,61351.9471
2005-09-08 13:20:00,18.52,18.54,18.51,18.52,26206.22091599314,6.4017,6.4086,6.3983,6.4017,26206.2209
2005-09-08 13:30:00,18.53,18.54,18.52,18.53,20573.10800881705,6.4052,6.4086,6.4017,6.4052,20573.108
2005-09-08 13:40:00,18.53,18.54,18.48,18.49,48371.29561596864,6.4052,6.4086,6.3879,6.3914,48371.2956
2005-09-08 13:50:00,18.48,18.49,18.47,18.47,40656.38011266226,6.3879,6.3914,6.3845,6.3845,40656.3801
2005-09-08 14:00:00,18.48,18.49,18.47,18.48,47024.2468772961,6.3879,6.3914,6.3845,6.3879,47024.2469
2005-09-08 14:10:00,18.48,18.54,18.48,18.54,62698.9958363948,6.3879,6.4086,6.3879,6.4086,62698.9958
2005-09-08 14:20:00,18.53,18.54,18.48,18.5,45554.7391623806,6.4052,6.4086,6.3879,6.3948,45554.7392
2005-09-08 14:30:00,18.5,18.51,18.48,18.48,28777.85941709527,6.3948,6.3983,6.3879,6.3879,28777.8594
2005-09-08 14:40:00,18.47,18.49,18.46,18.49,45677.19813862356,6.3845,6.3914,6.381,6.3914,45677.1981
2005-09-08 14:50:00,18.49,18.49,18.42,18.43,45187.36223365172,6.3914,6.3914,6.3672,6.3706,45187.3622
2005-09-08 15:00:00,18.42,18.43,18.39,18.41,59637.52143032084,6.3672,6.3706,6.3568,6.3637,59637.5214
2005-09-08 15:10:00,18.41,18.44,18.38,18.39,60249.81631153563,6.3637,6.3741,6.3533,6.3568,60249.8163
2005-09-08 15:20:00,18.39,18.41,18.37,18.37,64780.7984325251,6.3568,6.3637,6.3499,6.3499,64780.7984
2005-09-08 15:30:00,18.37,18.43,18.36,18.42,96252.75532696546,6.3499,6.3706,6.3464,6.3672,96252.7553
2005-09-08 15:40:00,18.43,18.48,18.4,18.43,161033.55375949055,6.3706,6.3879,6.3603,6.3706,161033.5538
2005-09-08 15:50:00,18.43,18.54,18.43,18.54,429096.2527553269,6.3706,6.4086,6.3706,6.4086,429096.2528
2005-09-09 09:30:00,18.65,18.95,18.65,18.9,693975.0183688464,6.4467,6.5504,6.4467,6.5331,693975.0184
2005-09-09 09:40:00,18.9,19.0,18.78,19.0,399338.721528288,6.5331,6.5677,6.4916,6.5677,399338.7215
2005-09-09 09:50:00,19.0,19.18,18.99,19.14,357702.6696056821,6.5677,6.6299,6.5642,6.616,357702.6696
2005-09-09 10:00:00,19.14,19.22,19.12,19.22,294391.37888807245,6.616,6.6437,6.6091,6.6437,294391.3789
2005-09-09 10:10:00,19.23,19.37,19.23,19.26,316678.9125642909,6.6472,6.6956,6.6472,6.6575,316678.9126
2005-09-09 10:20:00,19.27,19.32,19.23,19.24,206833.2108743571,6.661,6.6783,6.6472,6.6506,206833.2109
2005-09-09 10:30:00,19.24,19.34,19.22,19.27,199608.13127602253,6.6506,6.6852,6.6437,6.661,199608.1313
2005-09-09 10:40:00,19.27,19.3,19.24,19.27,258878.27577761447,6.661,6.6714,6.6506,6.661,258878.2758
2005-09-09 10:50:00,19.27,19.28,19.23,19.26,684790.5951506245,6.661,6.6644,6.6472,6.6575,684790.5952
2005-09-09 11:00:00,19.26,19.27,19.21,19.24,79108.49865295125,6.6575,6.661,6.6402,6.6506,79108.4987
2005-09-09 11:10:00,19.24,19.25,19.16,19.17,77638.99093803576,6.6506,6.6541,6.623,6.6264,77638.9909
2005-09-09 11:20:00,19.17,19.17,19.07,19.08,907788.390889052,6.6264,6.6264,6.5919,6.5953,907788.3909
2005-09-09 11:30:00,19.08,19.09,19.01,19.05,73108.00881704628,6.5953,6.5988,6.5711,6.5849,73108.0088
2005-09-09 11:40:00,19.04,19.09,19.03,19.07,92946.36296840558,6.5815,6.5988,6.578,6.5919,92946.363
2005-09-09 11:50:00,19.08,19.11,19.06,19.11,102620.6220915993,6.5953,6.6057,6.5884,6.6057,102620.6221
2005-09-09 12:00:00,19.11,19.11,19.09,19.09,88415.3808474161,6.6057,6.6057,6.5988,6.5988,88415.3808
2005-09-09 12:10:00,19.09,19.09,18.99,19.0,123071.2711241734,6.5988,6.5988,6.5642,6.5677,123071.2711
2005-09-09 12:20:00,18.99,18.99,18.91,18.93,129316.67891256428,6.5642,6.5642,6.5365,6.5435,129316.6789
2005-09-09 12:30:00,18.93,18.93,18.88,18.89,49595.88537839824,6.5435,6.5435,6.5262,6.5296,49595.8854
2005-09-09 12:40:00,18.89,18.89,18.85,18.86,117560.61719324024,6.5296,6.5296,6.5158,6.5193,117560.6172
2005-09-09 12:50:00,18.86,18.86,18.78,18.81,134949.79181974038,6.5193,6.5193,6.4916,6.502,134949.7918
2005-09-09 13:00:00,18.81,18.9,18.8,18.89,77026.69605682096,6.502,6.5331,6.4985,6.5296,77026.6961
2005-09-09 13:10:00,18.89,18.97,18.87,18.97,83394.5628214548,6.5296,6.5573,6.5227,6.5573,83394.5628
2005-09-09 13:20:00,18.96,18.99,18.94,18.99,146583.39456282146,6.5538,6.5642,6.5469,6.5642,146583.3946
2005-09-09 13:30:00,18.99,19.0,18.95,18.95,54126.8674993877,6.5642,6.5677,6.5504,6.5504,54126.8675
2005-09-09 13:40:00,18.96,19.07,18.95,19.03,118050.45309821208,6.5538,6.5919,6.5504,6.578,118050.4531
2005-09-09 13:50:00,19.03,19.03,18.97,19.03,66740.14205241244,6.578,6.578,6.5573,6.578,66740.1421
2005-09-09 14:00:00,19.03,19.03,19.0,19.03,47269.16482978202,6.578,6.578,6.5677,6.578,47269.1648
2005-09-09 14:10:00,19.03,19.05,19.03,19.03,47269.16482978202,6.578,6.5849,6.578,6.578,47269.1648
2005-09-09 14:20:00,19.04,19.04,19.02,19.02,51677.687974528526,6.5815,6.5815,6.5746,6.5746,51677.688
2005-09-09 14:30:00,19.01,19.09,19.01,19.09,136296.84055841292,6.5711,6.5988,6.5711,6.5988,136296.8406
2005-09-09 14:40:00,19.09,19.12,19.09,19.12,108866.0298799902,6.5988,6.6091,6.5988,6.6091,108866.0299
2005-09-09 14:50:00,19.12,19.15,19.08,19.08,124908.15576781778,6.6091,6.6195,6.5953,6.5953,124908.1558
2005-09-09 15:00:00,19.09,19.12,19.08,19.11,65882.92921871172,6.5988,6.6091,6.5953,6.6057,65882.9292
2005-09-09 15:10:00,19.11,19.12,19.1,19.11,123071.2711241734,6.6057,6.6091,6.6022,6.6057,123071.2711
2005-09-09 15:20:00,19.11,19.15,19.1,19.13,214058.29047269165,6.6057,6.6195,6.6022,6.6126,214058.2905
2005-09-09 15:30:00,19.13,19.16,19.1,19.11,111315.20940484936,6.6126,6.623,6.6022,6.6057,111315.2094
2005-09-09 15:40:00,19.1,19.16,19.1,19.16,208547.6365417585,6.6022,6.623,6.6022,6.623,208547.6365
2005-09-09 15:50:00,19.16,19.19,19.12,19.17,319005.6331129072,6.623,6.6333,6.6091,6.6264,319005.6331
2005-09-12 09:30:00,19.18,19.18,18.87,19.09,140215.5277981876,6.6299,6.6299,6.5227,6.5988,140215.5278
2005-09-12 09:40:00,19.09,19.16,18.98,18.99,198138.623561107,6.5988,6.623,6.5607,6.5642,198138.6236
2005-09-12 09:50:00,18.99,19.02,18.9,18.97,168013.7154053392,6.5642,6.5746,6.5331,6.5573,168013.7154
2005-09-12 10:00:00,18.98,19.06,18.96,19.02,61719.32402645113,6.5607,6.5884,6.5538,6.5746,61719.324
2005-09-12 10:10:00,19.01,19.01,18.83,18.88,78006.36786676463,6.5711,6.5711,6.5089,6.5262,78006.3679
2005-09-12 10:20:00,18.87,18.87,18.78,18.86,116458.48640705364,6.5227,6.5227,6.4916,6.5193,116458.4864
2005-09-12 10:30:00,18.86,18.86,18.81,18.86,120867.00955180012,6.5193,6.5193,6.502,6.5193,120867.0096
2005-09-12 10:40:00,18.86,18.88,18.84,18.86,89027.6757286309,6.5193,6.5262,6.5123,6.5193,89027.6757
2005-09-12 10:50:00,18.85,18.87,18.82,18.82,159319.12809208914,6.5158,6.5227,6.5054,6.5054,159319.1281
2005-09-12 11:00:00,18.82,18.83,18.76,18.76,161278.47171197648,6.5054,6.5089,6.4847,6.4847,161278.4717
2005-09-12 11:10:00,18.76,18.77,18.71,18.74,133357.82512858193,6.4847,6.4882,6.4674,6.4778,133357.8251
2005-09-12 11:20:00,18.74,18.75,18.72,18.73,162625.52045064903,6.4778,6.4812,6.4709,6.4743,162625.5205
2005-09-12 11:30:00,18.73,18.79,18.72,18.77,66127.84717119765,6.4743,6.4951,6.4709,6.4882,66127.8472
2005-09-12 11:40:00,18.76,18.83,18.76,18.81,89639.9706098457,6.4847,6.5089,6.4847,6.502,89639.9706
2005-09-12 11:50:00,18.81,18.81,18.76,18.76,117683.07616948322,6.502,6.502,6.4847,6.4847,117683.0762
2005-09-12 12:00:00,18.76,18.77,18.75,18.76,28410.4824883664,6.4847,6.4882,6.4812,6.4847,28410.4825
2005-09-12 12:10:00,18.76,18.77,18.63,18.67,216997.30590252264,6.4847,6.4882,6.4398,6.4536,216997.3059
2005-09-12 12:20:00,18.67,18.7,18.63,18.65,197036.4927749204,6.4536,6.464,6.4398,6.4467,197036.4928
2005-09-12 12:30:00,18.65,18.67,18.63,18.65,150012.2458976243,6.4467,6.4536,6.4398,6.4467,150012.2459
2005-09-12 12:40:00,18.65,18.68,18.63,18.67,77761.44991427871,6.4467,6.457,6.4398,6.4536,77761.4499
2005-09-12 12:50:00,18.66,18.69,18.65,18.68,46901.78790105315,6.4501,6.4605,6.4467,6.457,46901.7879
2005-09-12 13:00:00,18.68,18.68,18.58,18.58,90252.26549106048,6.457,6.457,6.4225,6.4225,90252.2655
2005-09-12 13:10:00,18.58,18.61,18.57,18.59,93068.82194464852,6.4225,6.4328,6.419,6.4259,93068.8219
2005-09-12 13:20:00,18.59,18.59,18.58,18.58,277492.0401665442,6.4259,6.4259,6.4225,6.4225,277492.0402
2005-09-12 13:30:00,18.59,18.67,18.59,18.65,58657.84962037717,6.4259,6.4536,6.4259,6.4467,58657.8496
2005-09-12 13:40:00,18.65,18.66,18.61,18.66,62698.9958363948,6.4467,6.4501,6.4328,6.4501,62698.9958
2005-09-12 13:50:00,18.65,18.68,18.62,18.63,157972.0793534166,6.4467,6.457,6.4363,6.4398,157972.0794
2005-09-12 14:00:00,18.63,18.68,18.62,18.68,124785.6967915748,6.4398,6.457,6.4363,6.457,124785.6968
2005-09-12 14:10:00,18.68,18.68,18.59,18.6,108988.48885623316,6.457,6.457,6.4259,6.4294,108988.4889
2005-09-12 14:20:00,18.59,18.64,18.58,18.64,52412.44183198628,6.4259,6.4432,6.4225,6.4432,52412.4418
2005-09-12 14:30:00,18.65,18.68,18.64,18.66,67964.73181484202,6.4467,6.457,6.4432,6.4501,67964.7318
2005-09-12 14:40:00,18.65,18.72,18.65,18.72,250306.14744060737,6.4467,6.4709,6.4467,6.4709,250306.1474
2005-09-12 14:50:00,18.72,18.72,18.63,18.65,74577.51653196178,6.4709,6.4709,6.4398,6.4467,74577.5165
2005-09-12 15:00:00,18.66,18.69,18.65,18.68,35635.56208670095,6.4501,6.4605,6.4467,6.457,35635.5621
2005-09-12 15:10:00,18.68,18.69,18.66,18.67,51187.85206955669,6.457,6.4605,6.4501,6.4536,51187.8521
2005-09-12 15:20:00,18.67,18.69,18.64,18.69,51800.14695077149,6.4536,6.4605,6.4432,6.4605,51800.147
2005-09-12 15:30:00,18.68,18.7,18.63,18.65,53637.031594415865,6.457,6.464,6.4398,6.4467,53637.0316
2005-09-12 15:40:00,18.65,18.67,18.63,18.65,78618.66274797943,6.4467,6.4536,6.4398,6.4467,78618.6627
2005-09-12 15:50:00,18.62,18.67,18.61,18.65,221160.9110947832,6.4363,6.4536,6.4328,6.4467,221160.9111
2005-09-13 09:30:00,19.43,19.43,18.66,18.67,150379.62282635315,6.7163,6.7163,6.4501,6.4536,150379.6228
2005-09-13 09:40:00,18.67,18.68,18.58,18.68,137521.4303208425,6.4536,6.457,6.4225,6.457,137521.4303
2005-09-13 09:50:00,18.69,18.87,18.68,18.86,191158.4619152584,6.4605,6.5227,6.457,6.5193,191158.4619
2005-09-13 10:00:00,18.86,18.9,18.79,18.81,93558.65784962036,6.5193,6.5331,6.4951,6.502,93558.6578
2005-09-13 10:10:00,18.81,18.81,18.77,18.77,81312.76022532451,6.502,6.502,6.4882,6.4882,81312.7602
2005-09-13 10:20:00,18.76,18.81,18.75,18.77,183933.38231692385,6.4847,6.502,6.4812,6.4882,183933.3823
2005-09-13 10:30:00,18.77,18.81,18.75,18.81,58412.93166789125,6.4882,6.502,6.4812,6.502,58412.9317
2005-09-13 10:40:00,18.81,18.82,18.74,18.76,63188.83174136664,6.502,6.5054,6.4778,6.4847,63188.8317
2005-09-13 10:50:00,18.75,18.77,18.7,18.71,60984.570168993385,6.4812,6.4882,6.464,6.4674,60984.5702
2005-09-13 11:00:00,18.71,18.72,18.65,18.66,68699.48567229978,6.4674,6.4709,6.4467,6.4501,68699.4857
2005-09-13 11:10:00,18.66,18.66,18.63,18.63,54004.408523144746,6.4501,6.4501,6.4398,6.4398,54004.4085
2005-09-13 11:20:00,18.63,18.64,18.59,18.59,62821.45481263776,6.4398,6.4432,6.4259,6.4259,62821.4548
2005-09-13 11:30:00,18.59,18.63,18.59,18.63,31227.038941954444,6.4259,6.4398,6.4259,6.4398,31227.0389
2005-09-13 11:40:00,18.63,18.71,18.63,18.66,57678.1778104335,6.4398,6.4674,6.4398,6.4501,57678.1778
2005-09-13 11:50:00,18.64,18.65,18.58,18.6,60617.1932402645,6.4432,6.4467,6.4225,6.4294,60617.1932
2005-09-13 12:00:00,18.61,18.66,18.59,18.66,45064.90325740876,6.4328,6.4501,6.4259,6.4501,45064.9033
2005-09-13 12:10:00,18.66,18.68,18.63,18.68,96865.05020818026,6.4501,6.457,6.4398,6.457,96865.0502
2005-09-13 12:20:00,18.67,18.68,18.63,18.65,140215.5277981876,6.4536,6.457,6.4398,6.4467,140215.5278
2005-09-13 12:30:00,18.65,18.65,18.61,18.63,32696.546656869945,6.4467,6.4467,6.4328,6.4398,32696.5467
2005-09-13 12:40:00,18.63,18.63,18.58,18.59,85108.98848885622,6.4398,6.4398,6.4225,6.4259,85108.9885
2005-09-13 12:50:00,18.58,18.59,18.57,18.58,116580.94538329658,6.4225,6.4259,6.419,6.4225,116580.9454
2005-09-13 13:00:00,18.59,18.62,18.57,18.59,114009.30688219446,6.4259,6.4363,6.419,6.4259,114009.3069
2005-09-13 13:10:00,18.59,18.62,18.59,18.62,101151.1143766838,6.4259,6.4363,6.4259,6.4363,101151.1144
2005-09-13 13:20:00,18.62,18.62,18.59,18.6,130296.35072250797,6.4363,6.4363,6.4259,6.4294,130296.3507
2005-09-13 13:30:00,18.6,18.65,18.59,18.62,94538.32965956404,6.4294,6.4467,6.4259,6.4363,94538.3297
2005-09-13 13:40:00,18.62,18.63,18.61,18.63,66005.38819495469,6.4363,6.4398,6.4328,6.4398,66005.3882
2005-09-13 13:50:00,18.63,18.63,18.6,18.6,75924.56527063434,6.4398,6.4398,6.4294,6.4294,75924.5653
2005-09-13 14:00:00,18.61,18.62,18.58,18.61,51065.39309331374,6.4328,6.4363,6.4225,6.4328,51065.3931
2005-09-13 14:10:00,18.61,18.67,18.61,18.64,126989.95836394808,6.4328,6.4536,6.4328,6.4432,126989.9584
2005-09-13 14:20:00,18.64,18.66,18.6,18.61,49473.42640215527,6.4432,6.4501,6.4294,6.4328,49473.4264
2005-09-13 14:30:00,18.61,18.73,18.6,18.69,134459.95591476854,6.4328,6.4743,6.4294,6.4605,134459.9559
2005-09-13 14:40:00,18.7,18.71,18.68,18.7,118172.91207445505,6.464,6.4674,6.457,6.464,118172.9121
2005-09-13 14:50:00,18.71,18.75,18.71,18.74,146583.39456282146,6.4674,6.4812,6.4674,6.4778,146583.3946
2005-09-13 15:00:00,18.74,18.77,18.72,18.72,82169.97305902521,6.4778,6.4882,6.4709,6.4709,82169.9731
2005-09-13 15:10:00,18.72,18.72,18.69,18.72,108621.11192750427,6.4709,6.4709,6.4605,6.4709,108621.1119
2005-09-13 15:20:00,18.72,18.72,18.66,18.7,100906.19642419789,6.4709,6.4709,6.4501,6.464,100906.1964
2005-09-13 15:30:00,18.71,18.75,18.7,18.71,96375.2143032084,6.4674,6.4812,6.464,6.4674,96375.2143
2005-09-13 15:40:00,18.71,18.72,18.64,18.68,128704.38403134947,6.4674,6.4709,6.4432,6.457,128704.384
2005-09-13 15:50:00,18.68,18.72,18.63,18.71,167278.96154788145,6.457,6.4709,6.4398,6.4674,167278.9615
2005-09-14 09:30:00,18.78,18.84,18.75,18.83,88292.92187117315,6.4916,6.5123,6.4812,6.5089,88292.9219
2005-09-14 09:40:00,18.84,18.89,18.82,18.86,83517.02179769776,6.5123,6.5296,6.5054,6.5193,83517.0218
2005-09-14 09:50:00,18.86,18.86,18.81,18.85,48493.7545922116,6.5193,6.5193,6.502,6.5158,48493.7546
2005-09-14 10:00:00,18.84,18.86,18.76,18.77,88660.29879990203,6.5123,6.5193,6.4847,6.4882,88660.2988
2005-09-14 10:10:00,18.77,18.77,18.67,18.75,159074.2101396032,6.4882,6.4882,6.4536,6.4812,159074.2101
2005-09-14 10:20:00,18.76,18.8,18.71,18.72,49106.0494734264,6.4847,6.4985,6.4674,6.4709,49106.0495
2005-09-14 10:30:00,18.72,18.74,18.62,18.66,130663.72765123684,6.4709,6.4778,6.4363,6.4501,130663.7277
2005-09-14 10:40:00,18.68,18.76,18.68,18.74,77026.69605682096,6.457,6.4847,6.457,6.4778,77026.6961
2005-09-14 10:50:00,18.74,18.75,18.68,18.71,48983.59049718344,6.4778,6.4812,6.457,6.4674,48983.5905
2005-09-14 11:00:00,18.71,18.81,18.7,18.8,68944.40362478569,6.4674,6.502,6.464,6.4985,68944.4036
2005-09-14 11:10:00,18.81,18.86,18.81,18.84,61841.783002694094,6.502,6.5193,6.502,6.5123,61841.783
2005-09-14 11:20:00,18.84,18.92,18.84,18.86,54371.78545187362,6.5123,6.54,6.5123,6.5193,54371.7855
2005-09-14 11:30:00,18.86,18.86,18.81,18.82,74210.1396032329,6.5193,6.5193,6.502,6.5054,74210.1396
2005-09-14 11:40:00,18.82,18.83,18.81,18.81,39921.6262552045,6.5054,6.5089,6.502,6.502,39921.6263
2005-09-14 11:50:00,18.81,18.86,18.8,18.85,68087.19079108498,6.502,6.5193,6.4985,6.5158,68087.1908
2005-09-14 12:00:00,18.85,18.88,18.84,18.87,42738.18270879255,6.5158,6.5262,6.5123,6.5227,42738.1827
2005-09-14 12:10:00,18.88,18.88,18.85,18.86,26206.22091599314,6.5262,6.5262,6.5158,6.5193,26206.2209
2005-09-14 12:20:00,18.85,18.85,18.84,18.85,27798.1876071516,6.5158,6.5158,6.5123,6.5158,27798.1876
2005-09-14 12:30:00,18.85,18.86,18.85,18.85,15552.289982855742,6.5158,6.5193,6.5158,6.5158,15552.29
2005-09-14 12:40:00,18.84,18.85,18.82,18.83,20083.27210384521,6.5123,6.5158,6.5054,6.5089,20083.2721
2005-09-14 12:50:00,18.83,18.9,18.82,18.89,188341.9054616704,6.5089,6.5331,6.5054,6.5296,188341.9055
2005-09-14 13:00:00,18.89,18.95,18.89,18.93,37717.36468283125,6.5296,6.5504,6.5296,6.5435,37717.3647
2005-09-14 13:10:00,18.94,18.94,18.87,18.87,38819.49546901788,6.5469,6.5469,6.5227,6.5227,38819.4955
2005-09-14 13:20:00,18.86,18.91,18.86,18.89,81312.76022532451,6.5193,6.5365,6.5193,6.5296,81312.7602
2005-09-14 13:30:00,18.9,18.92,18.9,18.91,23144.746509919176,6.5331,6.54,6.5331,6.5365,23144.7465
2005-09-14 13:40:00,18.92,18.92,18.89,18.9,29635.07225079598,6.54,6.54,6.5296,6.5331,29635.0723
2005-09-14 13:50:00,18.9,18.94,18.9,18.91,21920.15674748959,6.5331,6.5469,6.5331,6.5365,21920.1567
2005-09-14 14:00:00,18.91,18.92,18.9,18.91,34655.89027675729,6.5365,6.54,6.5331,6.5365,34655.8903
2005-09-14 14:10:00,18.9,18.91,18.85,18.86,57678.1778104335,6.5331,6.5365,6.5158,6.5193,57678.1778
2005-09-14 14:20:00,18.86,18.92,18.85,18.92,75312.27038941954,6.5193,6.54,6.5158,6.54,75312.2704
2005-09-14 14:30:00,18.92,18.92,18.9,18.9,30982.120989468527,6.54,6.54,6.5331,6.5331,30982.121
2005-09-14 14:40:00,18.9,18.9,18.88,18.9,35268.185157972075,6.5331,6.5331,6.5262,6.5331,35268.1852
2005-09-14 14:50:00,18.9,18.91,18.88,18.91,54371.78545187362,6.5331,6.5365,6.5262,6.5365,54371.7855
2005-09-14 15:00:00,18.9,18.91,18.85,18.86,60494.73426402155,6.5331,6.5365,6.5158,6.5193,60494.7343
2005-09-14 15:10:00,18.86,18.87,18.81,18.87,76414.40117560617,6.5193,6.5227,6.502,6.5227,76414.4012
2005-09-14 15:20:00,18.87,18.9,18.87,18.9,74822.4344844477,6.5227,6.5331,6.5227,6.5331,74822.4345
2005-09-14 15:30:00,18.9,18.94,18.9,18.92,128949.3019838354,6.5331,6.5469,6.5331,6.54,128949.302
2005-09-14 15:40:00,18.91,19.01,18.91,19.0,181974.03869703648,6.5365,6.5711,6.5365,6.5677,181974.0387
2005-09-14 15:50:00,19.01,19.01,18.97,18.98,240509.4293411707,6.5711,6.5711,6.5573,6.5607,240509.4293
2005-09-15 09:30:00,19.04,19.1,18.97,19.08,109478.324761205,6.5815,6.6022,6.5573,6.5953,109478.3248
2005-09-15 09:40:00,19.08,19.1,19.07,19.08,94048.4937545922,6.5953,6.6022,6.5919,6.5953,94048.4938
2005-09-15 09:50:00,19.08,19.15,19.08,19.14,62331.61890766593,6.5953,6.6195,6.5953,6.616,62331.6189
2005-09-15 10:00:00,19.15,19.16,19.08,19.09,56576.04702424687,6.6195,6.623,6.5953,6.5988,56576.047
2005-09-15 10:10:00,19.08,19.09,19.07,19.08,54984.08033308841,6.5953,6.5988,6.5919,6.5953,54984.0803
2005-09-15 10:20:00,19.07,19.07,19.02,19.02,56086.21111927504,6.5919,6.5919,6.5746,6.5746,56086.2111
2005-09-15 10:30:00,19.03,19.03,18.84,18.84,120744.55057555718,6.578,6.578,6.5123,6.5123,120744.5506
2005-09-15 10:40:00,18.85,18.95,18.82,18.93,119519.9608131276,6.5158,6.5504,6.5054,6.5435,119519.9608
2005-09-15 10:50:00,18.92,18.95,18.87,18.87,35513.103110458,6.54,6.5504,6.5227,6.5227,35513.1031
2005-09-15 11:00:00,18.87,18.91,18.87,18.89,77394.07298554984,6.5227,6.5365,6.5227,6.5296,77394.073
2005-09-15 11:10:00,18.88,18.91,18.86,18.9,56576.04702424687,6.5262,6.5365,6.5193,6.5331,56576.047
2005-09-15 11:20:00,18.9,18.94,18.9,18.93,39921.6262552045,6.5331,6.5469,6.5331,6.5435,39921.6263
2005-09-15 11:30:00,18.94,18.94,18.88,18.9,44085.2314474651,6.5469,6.5469,6.5262,6.5331,44085.2314
2005-09-15 11:40:00,18.9,18.91,18.84,18.86,36002.93901542983,6.5331,6.5365,6.5123,6.5193,36002.939
2005-09-15 11:50:00,18.85,18.86,18.78,18.78,49840.80333088415,6.5158,6.5193,6.4916,6.4916,49840.8033
2005-09-15 12:00:00,18.78,18.79,18.71,18.72,80700.46534410972,6.4916,6.4951,6.4674,6.4709,80700.4653
2005-09-15 12:10:00,18.73,18.81,18.72,18.8,78618.66274797943,6.4743,6.502,6.4709,6.4985,78618.6627
2005-09-15 12:20:00,18.81,18.82,18.77,18.77,96742.59123193727,6.502,6.5054,6.4882,6.4882,96742.5912
2005-09-15 12:30:00,18.76,18.77,18.72,18.73,51310.31104579965,6.4847,6.4882,6.4709,6.4743,51310.311
2005-09-15 12:40:00,18.72,18.73,18.72,18.72,24124.418319862845,6.4709,6.4743,6.4709,6.4709,24124.4183
2005-09-15 12:50:00,18.72,18.72,18.68,18.68,29879.990203281897,6.4709,6.4709,6.457,6.457,29879.9902
2005-09-15 13:00:00,18.68,18.68,18.63,18.65,86333.57825128581,6.457,6.457,6.4398,6.4467,86333.5783
2005-09-15 13:10:00,18.64,18.67,18.53,18.62,147195.68944403622,6.4432,6.4536,6.4052,6.4363,147195.6894
2005-09-15 13:20:00,18.62,18.64,18.5,18.51,95395.54249326474,6.4363,6.4432,6.3948,6.3983,95395.5425
2005-09-15 13:30:00,18.51,18.59,18.49,18.56,151359.29463629684,6.3983,6.4259,6.3914,6.4156,151359.2946
2005-09-15 13:40:00,18.56,18.59,18.54,18.57,49963.26230712711,6.4156,6.4259,6.4086,6.419,49963.2623
2005-09-15 13:50:00,18.58,18.61,18.57,18.58,73965.221650747,6.4225,6.4328,6.419,6.4225,73965.2217
2005-09-15 14:00:00,18.59,18.64,18.54,18.59,109600.78373744794,6.4259,6.4432,6.4086,6.4259,109600.7837
2005-09-15 14:10:00,18.59,18.66,18.58,18.66,38941.95444526083,6.4259,6.4501,6.4225,6.4501,38941.9544
2005-09-15 14:20:00,18.66,18.68,18.64,18.67,63923.58559882439,6.4501,6.457,6.4432,6.4536,63923.5856
2005-09-15 14:30:00,18.68,18.72,18.65,18.65,67842.27283859906,6.457,6.4709,6.4467,6.4467,67842.2728
2005-09-15 14:40:00,18.65,18.69,18.63,18.69,63556.20867009551,6.4467,6.4605,6.4398,6.4605,63556.2087
2005-09-15 14:50:00,18.69,18.7,18.67,18.68,237937.79084006857,6.4605,6.464,6.4536,6.457,237937.7908
2005-09-15 15:00:00,18.67,18.69,18.66,18.68,46779.32892481019,6.4536,6.4605,6.4501,6.457,46779.3289
2005-09-15 15:10:00,18.68,18.68,18.63,18.65,61107.02914523634,6.457,6.457,6.4398,6.4467,61107.0291
2005-09-15 15:20:00,18.66,18.72,18.66,18.69,88048.00391868723,6.4501,6.4709,6.4501,6.4605,88048.0039
2005-09-15 15:30:00,18.69,18.71,18.66,18.71,122703.89419544452,6.4605,6.4674,6.4501,6.4674,122703.8942
2005-09-15 15:40:00,18.71,18.77,18.7,18.76,96742.59123193727,6.4674,6.4882,6.464,6.4847,96742.5912
2005-09-15 15:50:00,18.76,18.79,18.76,18.77,176585.8437423463,6.4847,6.4951,6.4847,6.4882,176585.8437
2005-09-16 09:30:00,18.97,18.99,18.86,18.95,866519.715895175,6.5573,6.5642,6.5193,6.5504,866519.7159
2005-09-16 09:40:00,18.95,19.02,18.9,18.91,100416.36051922606,6.5504,6.5746,6.5331,6.5365,100416.3605
2005-09-16 09:50:00,18.91,18.92,18.81,18.9,86945.87313250061,6.5365,6.54,6.502,6.5331,86945.8731
2005-09-16 10:00:00,18.9,18.99,18.9,18.98,61351.94709772226,6.5331,6.5642,6.5331,6.5607,61351.9471
2005-09-16 10:10:00,18.99,19.17,18.99,19.09,142419.78937056084,6.5642,6.6264,6.5642,6.5988,142419.7894
2005-09-16 10:20:00,19.09,19.1,19.04,19.05,65515.55228998285,6.5988,6.6022,6.5815,6.5849,65515.5523
2005-09-16 10:30:00,19.05,19.07,19.03,19.03,65882.92921871172,6.5849,6.5919,6.578,6.578,65882.9292
2005-09-16 10:40:00,19.03,19.04,19.02,19.02,82659.80896399706,6.578,6.5815,6.5746,6.5746,82659.809
2005-09-16 10:50:00,19.02,19.04,19.02,19.02,74087.68062698995,6.5746,6.5815,6.5746,6.5746,74087.6806
2005-09-16 11:00:00,19.03,19.05,19.02,19.03,75679.64731814842,6.578,6.5849,6.5746,6.578,75679.6473
2005-09-16 11:10:00,19.03,19.06,18.99,19.06,104212.58878275775,6.578,6.5884,6.5642,6.5884,104212.5888
2005-09-16 11:20:00,19.06,19.07,19.05,19.07,55106.53930933137,6.5884,6.5919,6.5849,6.5919,55106.5393
2005-09-16 11:30:00,19.07,19.07,19.04,19.07,40533.921136419296,6.5919,6.5919,6.5815,6.5919,40533.9211
2005-09-16 11:40:00,19.07,19.08,19.07,19.08,46044.57506735243,6.5919,6.5953,6.5919,6.5953,46044.5751
2005-09-16 11:50:00,19.08,19.08,19.03,19.05,498775.4102375704,6.5953,6.5953,6.578,6.5849,498775.4102
2005-09-16 12:00:00,19.05,19.06,19.03,19.04,71516.04212588782,6.5849,6.5884,6.578,6.5815,71516.0421
2005-09-16 12:10:00,19.04,19.08,19.02,19.03,69556.69850600048,6.5815,6.5953,6.5746,6.578,69556.6985
2005-09-16 12:20:00,19.03,19.03,18.94,18.95,92089.15013470486,6.578,6.578,6.5469,6.5504,92089.1501
2005-09-16 12:30:00,18.95,18.95,18.87,18.88,78496.20377173646,6.5504,6.5504,6.5227,6.5262,78496.2038
2005-09-16 12:40:00,18.87,18.89,18.86,18.87,80210.62943913788,6.5227,6.5296,6.5193,6.5227,80210.6294
2005-09-16 12:50:00,18.87,18.91,18.85,18.91,102008.32721038452,6.5227,6.5365,6.5158,6.5365,102008.3272
2005-09-16 13:00:00,18.91,18.96,18.91,18.93,74332.59857947587,6.5365,6.5538,6.5365,6.5435,74332.5986
2005-09-16 13:10:00,18.93,18.99,18.93,18.98,27553.269654665684,6.5435,6.5642,6.5435,6.5607,27553.2697
2005-09-16 13:20:00,18.99,18.99,18.92,18.95,63678.66764633847,6.5642,6.5642,6.54,6.5504,63678.6676
2005-09-16 13:30:00,18.95,18.95,18.9,18.91,22899.82855743326,6.5504,6.5504,6.5331,6.5365,22899.8286
2005-09-16 13:40:00,18.92,18.95,18.9,18.95,46656.869948567226,6.54,6.5504,6.5331,6.5504,46656.8699
2005-09-16 13:50:00,18.94,18.95,18.89,18.9,35023.26720548616,6.5469,6.5504,6.5296,6.5331,35023.2672
2005-09-16 14:00:00,18.9,18.93,18.89,18.9,79353.41660543717,6.5331,6.5435,6.5296,6.5331,79353.4166
2005-09-16 14:10:00,18.9,18.94,18.9,18.94,51922.60592701445,6.5331,6.5469,6.5331,6.5469,51922.6059
2005-09-16 14:20:00,18.94,18.95,18.94,18.95,54126.8674993877,6.5469,6.5504,6.5469,6.5504,54126.8675
2005-09-16 14:30:00,18.95,19.01,18.95,19.01,108131.27602253245,6.5504,6.5711,6.5504,6.5711,108131.276
2005-09-16 14:40:00,19.01,19.04,19.0,19.02,151604.21258878274,6.5711,6.5815,6.5677,6.5746,151604.2126
2005-09-16 14:50:00,19.03,19.09,19.02,19.08,141807.49448934605,6.578,6.5988,6.5746,6.5953,141807.4945
2005-09-16 15:00:00,19.09,19.15,19.08,19.15,159686.505020818,6.5988,6.6195,6.5953,6.6195,159686.505
2005-09-16 15:10:00,19.15,19.16,19.13,19.15,97232.42713690911,6.6195,6.623,6.6126,6.6195,97232.4271
2005-09-16 15:20:00,19.16,19.16,19.11,19.12,141195.19960813125,6.623,6.623,6.6057,6.6091,141195.1996
2005-09-16 15:30:00,19.13,19.21,19.13,19.15,304555.47391623806,6.6126,6.6402,6.6126,6.6195,304555.4739
2005-09-16 15:40:00,19.14,19.44,19.14,19.25,340435.9539554249,6.616,6.7197,6.616,6.6541,340435.954
2005-09-16 15:50:00,19.26,19.29,19.24,19.26,349008.082292432,6.6575,6.6679,6.6506,6.6575,349008.0823
2005-09-19 09:30:00,19.35,19.61,19.33,19.57,315086.9458731325,6.6886,6.7785,6.6817,6.7647,315086.9459
2005-09-19 09:40:00,19.57,19.72,19.49,19.72,211486.6519715895,6.7647,6.8165,6.737,6.8165,211486.652
2005-09-19 09:50:00,19.72,19.76,19.57,19.58,204139.113397012,6.8165,6.8304,6.7647,6.7681,204139.1134
2005-09-19 10:00:00,19.58,19.61,19.56,19.59,154420.76904237078,6.7681,6.7785,6.7612,6.7716,154420.769
2005-09-19 10:10:00,19.59,19.6,19.56,19.58,118172.91207445505,6.7716,6.7751,6.7612,6.7681,118172.9121
2005-09-19 10:20:00,19.58,19.7,19.58,19.69,260225.32451628704,6.7681,6.8096,6.7681,6.8062,260225.3245
2005-09-19 10:30:00,19.69,19.74,19.69,19.71,101885.86823414156,6.8062,6.8234,6.8062,6.8131,101885.8682
2005-09-19 10:40:00,19.72,19.73,19.66,19.7,72373.25495958854,6.8165,6.82,6.7958,6.8096,72373.255
2005-09-19 10:50:00,19.7,19.76,19.68,19.69,121969.14033798676,6.8096,6.8304,6.8027,6.8062,121969.1403
2005-09-19 11:00:00,19.7,19.7,19.64,19.65,127479.7942689199,6.8096,6.8096,6.7889,6.7923,127479.7943
2005-09-19 11:10:00,19.64,19.66,19.63,19.65,78251.28581925055,6.7889,6.7958,6.7854,6.7923,78251.2858
2005-09-19 11:20:00,19.64,19.66,19.59,19.66,50698.016164584864,6.7889,6.7958,6.7716,6.7958,50698.0162
2005-09-19 11:30:00,19.66,19.7,19.64,19.67,75802.10629439137,6.7958,6.8096,6.7889,6.7993,75802.1063
2005-09-19 11:40:00,19.66,19.68,19.65,19.65,59515.06245407788,6.7958,6.8027,6.7923,6.7923,59515.0625
2005-09-19 11:50:00,19.64,19.7,19.64,19.67,41391.133970120005,6.7889,6.8096,6.7889,6.7993,41391.134
2005-09-19 12:00:00,19.67,19.73,19.65,19.72,71026.20622091599,6.7993,6.82,6.7923,6.8165,71026.2062
2005-09-19 12:10:00,19.73,19.75,19.7,19.71,71760.96007837374,6.82,6.8269,6.8096,6.8131,71760.9601
2005-09-19 12:20:00,19.73,19.8,19.72,19.79,140337.98677443055,6.82,6.8442,6.8165,6.8407,140337.9868
2005-09-19 12:30:00,19.79,19.79,19.73,19.77,74577.51653196178,6.8407,6.8407,6.82,6.8338,74577.5165
2005-09-19 12:40:00,19.77,19.81,19.77,19.81,74822.4344844477,6.8338,6.8476,6.8338,6.8476,74822.4345
2005-09-19 12:50:00,19.8,19.88,19.79,19.88,157727.16140093066,6.8442,6.8718,6.8407,6.8718,157727.1614
2005-09-19 13:00:00,19.88,19.97,19.88,19.93,161033.55375949055,6.8718,6.903,6.8718,6.8891,161033.5538
2005-09-19 13:10:00,19.97,20.01,19.94,19.96,196301.73891746264,6.903,6.9168,6.8926,6.8995,196301.7389
2005-09-19 13:20:00,19.97,19.97,19.84,19.85,179402.40019593434,6.903,6.903,6.858,6.8615,179402.4002
2005-09-19 13:30:00,19.86,19.88,19.84,19.88,95885.3783982366,6.8649,6.8718,6.858,6.8718,95885.3784
2005-09-19 13:40:00,19.87,19.88,19.85,19.85,63433.74969385256,6.8684,6.8718,6.8615,6.8615,63433.7497
2005-09-19 13:50:00,19.86,19.86,19.84,19.84,91476.85525349008,6.8649,6.8649,6.858,6.858,91476.8553
2005-09-19 14:00:00,19.84,19.85,19.76,19.77,99804.06563801126,6.858,6.8615,6.8304,6.8338,99804.0656
2005-09-19 14:10:00,19.77,19.79,19.73,19.74,99681.6066617683,6.8338,6.8407,6.82,6.8234,99681.6067
2005-09-19 14:20:00,19.73,19.75,19.68,19.72,65393.09331373989,6.82,6.8269,6.8027,6.8165,65393.0933
2005-09-19 14:30:00,19.72,19.75,19.68,19.68,97109.96816066618,6.8165,6.8269,6.8027,6.8027,97109.9682
2005-09-19 14:40:00,19.69,19.69,19.62,19.62,156747.489590987,6.8062,6.8062,6.782,6.782,156747.4896
2005-09-19 14:50:00,19.62,19.64,19.61,19.62,127479.7942689199,6.782,6.7889,6.7785,6.782,127479.7943
2005-09-19 15:00:00,19.62,19.62,19.58,19.58,182708.79255449423,6.782,6.782,6.7681,6.7681,182708.7926
2005-09-19 15:10:00,19.59,19.75,19.5,19.53,246020.08327210383,6.7716,6.8269,6.7405,6.7509,246020.0833
2005-09-19 15:20:00,19.52,19.61,19.5,19.57,406563.80112662254,6.7474,6.7785,6.7405,6.7647,406563.8011
2005-09-19 15:30:00,19.57,19.68,19.56,19.61,273450.89395052654,6.7647,6.8027,6.7612,6.7785,273450.894
2005-09-19 15:40:00,19.61,19.61,19.55,19.61,293534.16605437174,6.7785,6.7785,6.7578,6.7785,293534.1661
2005-09-19 15:50:00,19.61,19.62,19.55,19.59,289248.10188586824,6.7785,6.782,6.7578,6.7716,289248.1019
2005-09-20 09:30:00,19.54,19.72,19.51,19.7,102865.54004408522,6.7543,6.8165,6.7439,6.8096,102865.54
2005-09-20 09:40:00,19.72,19.72,19.43,19.49,88415.3808474161,6.8165,6.8165,6.7163,6.737,88415.3808
2005-09-20 09:50:00,19.48,19.57,19.48,19.52,75924.56527063434,6.7336,6.7647,6.7336,6.7474,75924.5653
2005-09-20 10:00:00,19.52,19.67,19.48,19.66,129561.5968650502,6.7474,6.7993,6.7336,6.7958,129561.5969
2005-09-20 10:10:00,19.66,19.77,19.64,19.76,123071.2711241734,6.7958,6.8338,6.7889,6.8304,123071.2711
2005-09-20 10:20:00,19.77,19.78,19.7,19.71,70046.53441097232,6.8338,6.8373,6.8096,6.8131,70046.5344
2005-09-20 10:30:00,19.73,19.74,19.68,19.69,62209.15993142297,6.82,6.8234,6.8027,6.8062,62209.1599
2005-09-20 10:40:00,19.68,19.69,19.56,19.57,111070.29145236344,6.8027,6.8062,6.7612,6.7647,111070.2915
2005-09-20 10:50:00,19.57,19.57,19.52,19.55,72985.54984080333,6.7647,6.7647,6.7474,6.7578,72985.5498
2005-09-20 11:00:00,19.55,19.57,19.48,19.5,103845.2118540289,6.7578,6.7647,6.7336,6.7405,103845.2119
2005-09-20 11:10:00,19.5,19.52,19.44,19.45,198628.45946607884,6.7405,6.7474,6.7197,6.7232,198628.4595
2005-09-20 11:20:00,19.45,19.46,19.42,19.46,44942.44428116581,6.7232,6.7267,6.7128,6.7267,44942.4443
2005-09-20 11:30:00,19.47,19.51,19.46,19.51,77394.07298554984,6.7301,6.7439,6.7267,6.7439,77394.073
2005-09-20 11:40:00,19.5,19.5,19.45,19.45,58902.767572863086,6.7405,6.7405,6.7232,6.7232,58902.7676
2005-09-20 11:50:00,19.46,19.48,19.43,19.43,48371.29561596864,6.7267,6.7336,6.7163,6.7163,48371.2956
2005-09-20 12:00:00,19.42,19.42,19.26,19.3,217242.2238550085,6.7128,6.7128,6.6575,6.6714,217242.2239
2005-09-20 12:10:00,19.29,19.29,19.24,19.27,101518.49130541268,6.6679,6.6679,6.6506,6.661,101518.4913
2005-09-20 12:20:00,19.26,19.27,19.21,19.24,135072.25079598333,6.6575,6.661,6.6402,6.6506,135072.2508
2005-09-20 12:30:00,19.24,19.3,19.22,19.23,166299.28973793777,6.6506,6.6714,6.6437,6.6472,166299.2897
2005-09-20 12:40:00,19.23,19.25,19.21,19.23,87803.08596620131,6.6472,6.6541,6.6402,6.6472,87803.086
2005-09-20 12:50:00,19.22,19.24,19.21,19.23,35880.48003918687,6.6437,6.6506,6.6402,6.6472,35880.48
2005-09-20 13:00:00,19.23,19.3,19.22,19.3,85721.28337007102,6.6472,6.6714,6.6437,6.6714,85721.2834
2005-09-20 13:10:00,19.3,19.31,19.28,19.3,55596.3752143032,6.6714,6.6748,6.6644,6.6714,55596.3752
2005-09-20 13:20:00,19.3,19.33,19.29,19.3,42370.80578006368,6.6714,6.6817,6.6679,6.6714,42370.8058
2005-09-20 13:30:00,19.3,19.38,19.29,19.37,84741.61156012735,6.6714,6.699,6.6679,6.6956,84741.6116
2005-09-20 13:40:00,19.36,19.43,19.35,19.42,74455.05755571883,6.6921,6.7163,6.6886,6.7128,74455.0576
2005-09-20 13:50:00,19.41,19.42,19.39,19.4,32574.087680626988,6.7094,6.7128,6.7025,6.7059,32574.0877
2005-09-20 14:00:00,19.39,19.44,19.39,19.41,47636.541758510895,6.7025,6.7197,6.7025,6.7094,47636.5418
2005-09-20 14:10:00,19.41,19.44,19.37,19.38,106784.2272838599,6.7094,6.7197,6.6956,6.699,106784.2273
2005-09-20 14:20:00,19.39,19.43,19.35,19.43,63801.12662258143,6.7025,6.7163,6.6886,6.7163,63801.1266
2005-09-20 14:30:00,19.44,19.48,19.3,19.3,119397.50183688464,6.7197,6.7336,6.6714,6.6714,119397.5018
2005-09-20 14:40:00,19.29,19.29,19.22,19.24,172912.07445505753,6.6679,6.6679,6.6437,6.6506,172912.0745
2005-09-20 14:50:00,19.23,19.24,19.19,19.22,170952.7308351702,6.6472,6.6506,6.6333,6.6437,170952.7308
2005-09-20 15:00:00,19.22,19.24,19.19,19.23,282390.3992162625,6.6437,6.6506,6.6333,6.6472,282390.3992
2005-09-20 15:10:00,19.23,19.23,19.12,19.16,159686.505020818,6.6472,6.6472,6.6091,6.623,159686.505
2005-09-20 15:20:00,19.15,19.21,19.12,19.2,173401.91036002935,6.6195,6.6402,6.6091,6.6368,173401.9104
2005-09-20 15:30:00,19.21,19.21,19.17,19.21,127357.33529267694,6.6402,6.6402,6.6264,6.6402,127357.3353
2005-09-20 15:40:00,19.2,19.24,19.18,19.23,267327.94513837865,6.6368,6.6506,6.6299,6.6472,267327.9451
2005-09-20 15:50:00,19.23,19.23,19.17,19.17,200955.18001469507,6.6472,6.6472,6.6264,6.6264,200955.18
2005-09-21 09:30:00,19.35,19.52,19.35,19.52,481386.23561107024,6.6886,6.7474,6.6886,6.7474,481386.2356
2005-09-21 09:40:00,19.52,19.58,19.39,19.45,263286.798922361,6.7474,6.7681,6.7025,6.7232,263286.7989
2005-09-21 09:50:00,19.44,19.54,19.38,19.48,166911.58461915256,6.7197,6.7543,6.699,6.7336,166911.5846
2005-09-21 10:00:00,19.48,19.58,19.45,19.57,209527.30835170217,6.7336,6.7681,6.7232,6.7647,209527.3084
2005-09-21 10:10:00,19.57,19.57,19.47,19.52,188096.9875091844,6.7647,6.7647,6.7301,6.7474,188096.9875
2005-09-21 10:20:00,19.52,19.55,19.44,19.48,108376.19397501837,6.7474,6.7578,6.7197,6.7336,108376.194
2005-09-21 10:30:00,19.48,19.51,19.48,19.5,72250.79598334557,6.7336,6.7439,6.7336,6.7405,72250.796
2005-09-21 10:40:00,19.5,19.55,19.5,19.52,131765.85843742345,6.7405,6.7578,6.7405,6.7474,131765.8584
2005-09-21 10:50:00,19.52,19.59,19.51,19.59,126622.5814352192,6.7474,6.7716,6.7439,6.7716,126622.5814
2005-09-21 11:00:00,19.59,19.6,19.55,19.56,90864.56037227529,6.7716,6.7751,6.7578,6.7612,90864.5604
2005-09-21 11:10:00,19.55,19.56,19.51,19.52,113886.8479059515,6.7578,6.7612,6.7439,6.7474,113886.8479
2005-09-21 11:20:00,19.52,19.57,19.51,19.54,63678.66764633847,6.7474,6.7647,6.7439,6.7543,63678.6676
2005-09-21 11:30:00,19.54,19.57,19.53,19.56,49595.88537839824,6.7543,6.7647,6.7509,6.7612,49595.8854
2005-09-21 11:40:00,19.57,19.57,19.52,19.53,78986.0396767083,6.7647,6.7647,6.7474,6.7509,78986.0397
2005-09-21 11:50:00,19.52,19.52,19.46,19.47,110702.91452363458,6.7474,6.7474,6.7267,6.7301,110702.9145
2005-09-21 12:00:00,19.46,19.48,19.39,19.46,136786.67646338476,6.7267,6.7336,6.7025,6.7267,136786.6765
2005-09-21 12:10:00,19.46,19.48,19.46,19.48,36492.77492040167,6.7267,6.7336,6.7267,6.7336,36492.7749
2005-09-21 12:20:00,19.48,19.52,19.48,19.51,35145.726181729115,6.7336,6.7474,6.7336,6.7439,35145.7262
2005-09-21 12:30:00,19.51,19.54,19.5,19.53,16164.584864070535,6.7439,6.7543,6.7405,6.7509,16164.5849
2005-09-21 12:40:00,19.54,19.57,19.52,19.52,35635.56208670095,6.7543,6.7647,6.7474,6.7474,35635.5621
2005-09-21 12:50:00,19.5,19.55,19.5,19.52,47024.2468772961,6.7405,6.7578,6.7405,6.7474,47024.2469
2005-09-21 13:00:00,19.53,19.55,19.52,19.55,301493.9995101641,6.7509,6.7578,6.7474,6.7578,301493.9995
2005-09-21 13:10:00,19.55,19.59,19.54,19.58,60984.570168993385,6.7578,6.7716,6.7543,6.7681,60984.5702
2005-09-21 13:20:00,19.58,19.58,19.52,19.53,70781.28826843007,6.7681,6.7681,6.7474,6.7509,70781.2883
2005-09-21 13:30:00,19.53,19.54,19.52,19.53,80578.00636786676,6.7509,6.7543,6.7474,6.7509,80578.0064
2005-09-21 13:40:00,19.52,19.53,19.51,19.52,81190.30124908155,6.7474,6.7509,6.7439,6.7474,81190.3012
2005-09-21 13:50:00,19.52,19.54,19.51,19.52,62821.45481263776,6.7474,6.7543,6.7439,6.7474,62821.4548
2005-09-21 14:00:00,19.52,19.56,19.51,19.53,81680.13715405339,6.7474,6.7612,6.7439,6.7509,81680.1372
2005-09-21 14:10:00,19.52,19.57,19.52,19.54,31961.7927994122,6.7474,6.7647,6.7474,6.7543,31961.7928
2005-09-21 14:20:00,19.54,19.56,19.49,19.54,70168.99338721528,6.7543,6.7612,6.737,6.7543,70168.9934
2005-09-21 14:30:00,19.55,19.56,19.52,19.52,45064.90325740876,6.7578,6.7612,6.7474,6.7474,45064.9033
2005-09-21 14:40:00,19.53,19.57,19.53,19.56,78006.36786676463,6.7509,6.7647,6.7509,6.7612,78006.3679
2005-09-21 14:50:00,19.57,19.57,19.55,19.56,134949.79181974038,6.7647,6.7647,6.7578,6.7612,134949.7918
2005-09-21 15:00:00,19.56,19.6,19.49,19.52,105927.0144501592,6.7612,6.7751,6.737,6.7474,105927.0145
2005-09-21 15:10:00,19.52,19.56,19.51,19.52,125887.82757776145,6.7474,6.7612,6.7439,6.7474,125887.8276
2005-09-21 15:20:00,19.52,19.56,19.51,19.54,64535.88048003918,6.7474,6.7612,6.7439,6.7543,64535.8805
2005-09-21 15:30:00,19.55,19.56,19.52,19.52,100171.44256674014,6.7578,6.7612,6.7474,6.7474,100171.4426
2005-09-21 15:40:00,19.52,19.57,19.52,19.56,114009.30688219446,6.7474,6.7647,6.7474,6.7612,114009.3069
2005-09-21 15:50:00,19.56,19.59,19.53,19.57,273695.81190301245,6.7612,6.7716,6.7509,6.7647,273695.8119
2005-09-22 09:30:00,19.8,19.98,19.79,19.81,136051.922605927,6.8442,6.9064,6.8407,6.8476,136051.9226
2005-09-22 09:40:00,19.8,19.9,19.75,19.88,117683.07616948322,6.8442,6.8788,6.8269,6.8718,117683.0762
2005-09-22 09:50:00,19.89,19.89,19.6,19.61,126132.74553024735,6.8753,6.8753,6.7751,6.7785,126132.7455
2005-09-22 10:00:00,19.61,19.63,19.56,19.62,80088.17046289492,6.7785,6.7854,6.7612,6.782,80088.1705
2005-09-22 10:10:00,19.63,19.7,19.62,19.69,79965.71148665197,6.7854,6.8096,6.782,6.8062,79965.7115
2005-09-22 10:20:00,19.69,19.73,19.68,19.7,65760.47024246877,6.8062,6.82,6.8027,6.8096,65760.4702
2005-09-22 10:30:00,19.7,19.74,19.68,19.69,92946.36296840558,6.8096,6.8234,6.8027,6.8062,92946.363
2005-09-22 10:40:00,19.7,19.7,19.58,19.58,146950.77149155032,6.8096,6.8096,6.7681,6.7681,146950.7715
2005-09-22 10:50:00,19.57,19.62,19.57,19.59,41268.67499387705,6.7647,6.782,6.7647,6.7716,41268.675
2005-09-22 11:00:00,19.59,19.61,19.58,19.58,55718.83419054616,6.7716,6.7785,6.7681,6.7681,55718.8342
2005-09-22 11:10:00,19.58,19.61,19.54,19.56,42370.80578006368,6.7681,6.7785,6.7543,6.7612,42370.8058
2005-09-22 11:20:00,19.55,19.56,19.44,19.44,83272.10384521185,6.7578,6.7612,6.7197,6.7197,83272.1038
2005-09-22 11:30:00,19.44,19.44,19.33,19.36,112417.340191036,6.7197,6.7197,6.6817,6.6921,112417.3402
2005-09-22 11:40:00,19.36,19.45,19.35,19.45,67597.35488611314,6.6921,6.7232,6.6886,6.7232,67597.3549
2005-09-22 11:50:00,19.45,19.45,19.39,19.39,36615.23389664462,6.7232,6.7232,6.7025,6.7025,36615.2339
2005-09-22 12:00:00,19.4,19.4,19.2,19.2,60984.570168993385,6.7059,6.7059,6.6368,6.6368,60984.5702
2005-09-22 12:10:00,19.21,19.21,19.09,19.1,217976.9777124663,6.6402,6.6402,6.5988,6.6022,217976.9777
2005-09-22 12:20:00,19.09,19.1,18.96,19.04,209404.8493754592,6.5988,6.6022,6.5538,6.5815,209404.8494
2005-09-22 12:30:00,19.05,19.67,18.98,18.99,150746.99975508204,6.5849,6.7993,6.5607,6.5642,150746.9998
2005-09-22 12:40:00,18.99,19.07,18.99,19.06,95273.0835170218,6.5642,6.5919,6.5642,6.5884,95273.0835
2005-09-22 12:50:00,19.06,19.07,19.03,19.05,103110.45799657116,6.5884,6.5919,6.578,6.5849,103110.458
2005-09-22 13:00:00,19.05,19.06,18.89,18.89,124050.94293411706,6.5849,6.5884,6.5296,6.5296,124050.9429
2005-09-22 13:10:00,18.9,18.9,18.83,18.88,312882.6843007592,6.5331,6.5331,6.5089,6.5262,312882.6843
2005-09-22 13:20:00,18.87,18.88,18.72,18.81,221160.9110947832,6.5227,6.5262,6.4709,6.502,221160.9111
2005-09-22 13:30:00,18.81,19.04,18.81,19.03,180626.989958364,6.502,6.5815,6.502,6.578,180626.99
2005-09-22 13:40:00,19.03,19.06,18.96,18.99,156625.03061474406,6.578,6.5884,6.5538,6.5642,156625.0306
2005-09-22 13:50:00,18.99,18.99,18.91,18.93,112049.96326230712,6.5642,6.5642,6.5365,6.5435,112049.9633
2005-09-22 14:00:00,18.93,18.95,18.91,18.95,93558.65784962036,6.5435,6.5504,6.5365,6.5504,93558.6578
2005-09-22 14:10:00,18.94,19.04,18.9,19.03,126010.2865540044,6.5469,6.5815,6.5331,6.578,126010.2866
2005-09-22 14:20:00,19.03,19.09,19.02,19.09,60372.27528777859,6.578,6.5988,6.5746,6.5988,60372.2753
2005-09-22 14:30:00,19.09,19.2,19.08,19.09,140215.5277981876,6.5988,6.6368,6.5953,6.5988,140215.5278
2005-09-22 14:40:00,19.1,19.17,19.1,19.14,82414.89101151114,6.6022,6.6264,6.6022,6.616,82414.891
2005-09-22 14:50:00,19.14,19.16,19.14,19.15,73108.00881704628,6.616,6.623,6.616,6.6195,73108.0088
2005-09-22 15:00:00,19.15,19.15,19.08,19.15,85843.74234631399,6.6195,6.6195,6.5953,6.6195,85843.7423
2005-09-22 15:10:00,19.15,19.25,19.14,19.19,160298.7999020328,6.6195,6.6541,6.616,6.6333,160298.7999
2005-09-22 15:20:00,19.19,19.21,19.19,19.21,150502.0818025961,6.6333,6.6402,6.6333,6.6402,150502.0818
2005-09-22 15:30:00,19.21,19.21,19.12,19.17,248469.262796963,6.6402,6.6402,6.6091,6.6264,248469.2628
2005-09-22 15:40:00,19.17,19.25,19.17,19.25,177198.1386235611,6.6264,6.6541,6.6264,6.6541,177198.1386
2005-09-22 15:50:00,19.24,19.25,19.2,19.21,138623.56110702915,6.6506,6.6541,6.6368,6.6402,138623.5611
2005-09-23 09:30:00,19.14,19.17,18.89,18.91,98212.0989468528,6.616,6.6264,6.5296,6.5365,98212.0989
2005-09-23 09:40:00,18.91,19.03,18.86,18.98,90374.72446730344,6.5365,6.578,6.5193,6.5607,90374.7245
2005-09-23 09:50:00,18.99,19.02,18.92,19.02,53637.031594415865,6.5642,6.5746,6.54,6.5746,53637.0316
2005-09-23 10:00:00,19.0,19.08,19.0,19.07,50820.47514082782,6.5677,6.5953,6.5677,6.5919,50820.4751
2005-09-23 10:10:00,19.05,19.07,18.95,19.05,69679.15748224345,6.5849,6.5919,6.5504,6.5849,69679.1575
2005-09-23 10:20:00,19.03,19.05,18.95,18.95,43228.01861376438,6.578,6.5849,6.5504,6.5504,43228.0186
2005-09-23 10:30:00,18.95,18.96,18.93,18.93,48126.37766348273,6.5504,6.5538,6.5435,6.5435,48126.3777
2005-09-23 10:40:00,18.93,18.95,18.92,18.95,49595.88537839824,6.5435,6.5504,6.54,6.5504,49595.8854
2005-09-23 10:50:00,18.95,18.95,18.9,18.9,104335.04775900072,6.5504,6.5504,6.5331,6.5331,104335.0478
2005-09-23 11:00:00,18.9,18.9,18.84,18.84,66250.3061474406,6.5331,6.5331,6.5123,6.5123,66250.3061
2005-09-23 11:10:00,18.85,18.88,18.83,18.87,63556.20867009551,6.5158,6.5262,6.5089,6.5227,63556.2087
2005-09-23 11:20:00,18.88,18.96,18.83,18.95,70291.45236345823,6.5262,6.5538,6.5089,6.5504,70291.4524
2005-09-23 11:30:00,18.95,18.95,18.87,18.87,51555.22899828557,6.5504,6.5504,6.5227,6.5227,51555.229
2005-09-23 11:40:00,18.87,18.95,18.87,18.92,38697.03649277492,6.5227,6.5504,6.5227,6.54,38697.0365
2005-09-23 11:50:00,18.94,18.94,18.85,18.86,64535.88048003918,6.5469,6.5469,6.5158,6.5193,64535.8805
2005-09-23 12:00:00,18.86,18.9,18.85,18.9,32819.0056331129,6.5193,6.5331,6.5158,6.5331,32819.0056
2005-09-23 12:10:00,18.9,18.95,18.9,18.93,41023.75704139113,6.5331,6.5504,6.5331,6.5435,41023.757
2005-09-23 12:20:00,18.93,18.93,18.86,18.89,30859.662013225567,6.5435,6.5435,6.5193,6.5296,30859.662
2005-09-23 12:30:00,18.9,18.94,18.9,18.93,31471.95689444036,6.5331,6.5469,6.5331,6.5435,31471.9569
2005-09-23 12:40:00,18.92,18.94,18.89,18.91,29145.236345824145,6.54,6.5469,6.5296,6.5365,29145.2363
2005-09-23 12:50:00,18.91,18.93,18.88,18.9,47391.62380602498,6.5365,6.5435,6.5262,6.5331,47391.6238
2005-09-23 13:00:00,18.9,18.96,18.9,18.96,38819.49546901788,6.5331,6.5538,6.5331,6.5538,38819.4955
2005-09-23 13:10:00,18.95,18.95,18.9,18.9,24124.418319862845,6.5504,6.5504,6.5331,6.5331,24124.4183
2005-09-23 13:20:00,18.9,18.92,18.86,18.9,70046.53441097232,6.5331,6.54,6.5193,6.5331,70046.5344
2005-09-23 13:30:00,18.9,18.94,18.87,18.93,51310.31104579965,6.5331,6.5469,6.5227,6.5435,51310.311
2005-09-23 13:40:00,18.94,19.0,18.93,18.94,85843.74234631399,6.5469,6.5677,6.5435,6.5469,85843.7423
2005-09-23 13:50:00,18.95,19.04,18.94,18.99,93681.11682586333,6.5504,6.5815,6.5469,6.5642,93681.1168
2005-09-23 14:00:00,18.99,19.0,18.93,18.95,44085.2314474651,6.5642,6.5677,6.5435,6.5504,44085.2314
2005-09-23 14:10:00,18.94,18.95,18.91,18.92,81680.13715405339,6.5469,6.5504,6.5365,6.54,81680.1372
2005-09-23 14:20:00,18.92,18.99,18.92,18.98,64535.88048003918,6.54,6.5642,6.54,6.5607,64535.8805
2005-09-23 14:30:00,18.98,19.06,18.98,19.06,111437.66838109231,6.5607,6.5884,6.5607,6.5884,111437.6684
2005-09-23 14:40:00,19.06,19.07,19.06,19.06,38452.118540289,6.5884,6.5919,6.5884,6.5884,38452.1185
2005-09-23 14:50:00,19.06,19.08,19.05,19.07,37962.28263531717,6.5884,6.5953,6.5849,6.5919,37962.2826
2005-09-23 15:00:00,19.06,19.11,19.05,19.11,123438.64805290228,6.5884,6.6057,6.5849,6.6057,123438.6481
2005-09-23 15:10:00,19.11,19.14,19.08,19.14,54371.78545187362,6.6057,6.616,6.5953,6.616,54371.7855
2005-09-23 15:20:00,19.14,19.15,19.06,19.06,40533.921136419296,6.616,6.6195,6.5884,6.5884,40533.9211
2005-09-23 15:30:00,19.07,19.08,19.03,19.04,63556.20867009551,6.5919,6.5953,6.578,6.5815,63556.2087
2005-09-23 15:40:00,19.04,19.05,18.99,19.0,109968.16066617682,6.5815,6.5849,6.5642,6.5677,109968.1607
2005-09-23 15:50:00,18.99,19.02,18.97,18.97,216262.5520450649,6.5642,6.5746,6.5573,6.5573,216262.552
2005-09-26 09:30:00,18.96,18.96,18.75,18.84,129561.5968650502,6.5538,6.5538,6.4812,6.5123,129561.5969
2005-09-26 09:40:00,18.85,18.96,18.78,18.95,75924.56527063434,6.5158,6.5538,6.4916,6.5504,75924.5653
2005-09-26 09:50:00,18.97,19.01,18.94,18.97,94415.87068332107,6.5573,6.5711,6.5469,6.5573,94415.8707
2005-09-26 10:00:00,18.97,19.03,18.97,19.0,74822.4344844477,6.5573,6.578,6.5573,6.5677,74822.4345
2005-09-26 10:10:00,19.0,19.1,19.0,19.07,104824.88366397256,6.5677,6.6022,6.5677,6.5919,104824.8837
2005-09-26 10:20:00,19.07,19.12,19.04,19.05,84129.31667891255,6.5919,6.6091,6.5815,6.5849,84129.3167
2005-09-26 10:30:00,19.06,19.07,19.04,19.06,76904.237080578,6.5884,6.5919,6.5815,6.5884,76904.2371
2005-09-26 10:40:00,19.06,19.08,19.01,19.06,224712.22140582904,6.5884,6.5953,6.5711,6.5884,224712.2214
2005-09-26 10:50:00,19.08,19.17,19.08,19.17,93068.82194464852,6.5953,6.6264,6.5953,6.6264,93068.8219
2005-09-26 11:00:00,19.17,19.17,19.12,19.15,215282.8802351212,6.6264,6.6264,6.6091,6.6195,215282.8802
2005-09-26 11:10:00,19.15,19.22,19.14,19.22,109110.94783247611,6.6195,6.6437,6.616,6.6437,109110.9478
2005-09-26 11:20:00,19.23,19.25,19.16,19.25,85231.44746509919,6.6472,6.6541,6.623,6.6541,85231.4475
2005-09-26 11:30:00,19.25,19.33,19.24,19.32,60372.27528777859,6.6541,6.6817,6.6506,6.6783,60372.2753
2005-09-26 11:40:00,19.33,19.34,19.3,19.3,63311.2907176096,6.6817,6.6852,6.6714,6.6714,63311.2907
2005-09-26 11:50:00,19.31,19.34,19.29,19.33,46779.32892481019,6.6748,6.6852,6.6679,6.6817,46779.3289
2005-09-26 12:00:00,19.33,19.34,19.26,19.26,87435.70903747244,6.6817,6.6852,6.6575,6.6575,87435.709
2005-09-26 12:10:00,19.26,19.3,19.25,19.29,50085.72128337007,6.6575,6.6714,6.6541,6.6679,50085.7213
2005-09-26 12:20:00,19.3,19.34,19.29,19.32,76536.86015184912,6.6714,6.6852,6.6679,6.6783,76536.8602
2005-09-26 12:30:00,19.32,19.34,19.27,19.32,54861.621356845455,6.6783,6.6852,6.661,6.6783,54861.6214
2005-09-26 12:40:00,19.33,19.35,19.26,19.26,50330.63923585598,6.6817,6.6886,6.6575,6.6575,50330.6392
2005-09-26 12:50:00,19.26,19.3,19.24,19.3,40166.54420769042,6.6575,6.6714,6.6506,6.6714,40166.5442
2005-09-26 13:00:00,19.3,19.3,19.23,19.25,40166.54420769042,6.6714,6.6714,6.6472,6.6541,40166.5442
2005-09-26 13:10:00,19.24,19.25,19.21,19.22,60739.65221650746,6.6506,6.6541,6.6402,6.6437,60739.6522
2005-09-26 13:20:00,19.22,19.23,19.19,19.2,59637.52143032084,6.6437,6.6472,6.6333,6.6368,59637.5214
2005-09-26 13:30:00,19.21,19.21,19.16,19.19,41758.51089884888,6.6402,6.6402,6.623,6.6333,41758.5109
2005-09-26 13:40:00,19.19,19.21,19.18,19.2,40411.462160176336,6.6333,6.6402,6.6299,6.6368,40411.4622
2005-09-26 13:50:00,19.2,19.25,19.19,19.21,61596.86505020817,6.6368,6.6541,6.6333,6.6402,61596.8651
2005-09-26 14:00:00,19.23,19.26,19.2,19.25,56698.50600048983,6.6472,6.6575,6.6368,6.6541,56698.506
2005-09-26 14:10:00,19.26,19.26,19.16,19.17,55841.29316678912,6.6575,6.6575,6.623,6.6264,55841.2932
2005-09-26 14:20:00,19.18,19.22,19.17,19.21,42248.34680382072,6.6299,6.6437,6.6264,6.6402,42248.3468
2005-09-26 14:30:00,19.21,19.22,19.17,19.22,62576.53686015184,6.6402,6.6437,6.6264,6.6437,62576.5369
2005-09-26 14:40:00,19.21,19.22,19.13,19.16,48248.83663972569,6.6402,6.6437,6.6126,6.623,48248.8366
2005-09-26 14:50:00,19.16,19.17,19.15,19.17,21430.320842517754,6.623,6.6264,6.6195,6.6264,21430.3208
2005-09-26 15:00:00,19.17,19.17,19.11,19.15,54004.408523144746,6.6264,6.6264,6.6057,6.6195,54004.4085
2005-09-26 15:10:00,19.15,19.15,19.12,19.13,51800.14695077149,6.6195,6.6195,6.6091,6.6126,51800.147
2005-09-26 15:20:00,19.13,19.17,19.11,19.17,133235.36615233895,6.6126,6.6264,6.6057,6.6264,133235.3662
2005-09-26 15:30:00,19.17,19.21,19.14,19.2,92456.52706343374,6.6264,6.6402,6.616,6.6368,92456.5271
2005-09-26 15:40:00,19.2,19.22,19.18,19.21,94170.95273083515,6.6368,6.6437,6.6299,6.6402,94170.9527
2005-09-26 15:50:00,19.21,19.23,19.21,19.21,191525.83884398724,6.6402,6.6472,6.6402,6.6402,191525.8388
2005-09-27 09:30:00,19.34,19.34,19.09,19.1,219568.9444036248,6.6852,6.6852,6.5988,6.6022,219568.9444
2005-09-27 09:40:00,19.08,19.3,19.08,19.26,139480.77394072985,6.5953,6.6714,6.5953,6.6575,139480.7739
2005-09-27 09:50:00,19.26,19.37,19.26,19.35,136786.67646338476,6.6575,6.6956,6.6575,6.6886,136786.6765
2005-09-27 10:00:00,19.35,19.36,19.27,19.31,213323.53661523387,6.6886,6.6921,6.661,6.6748,213323.5366
2005-09-27 10:10:00,19.32,19.37,19.28,19.37,111560.12735733528,6.6783,6.6956,6.6644,6.6956,111560.1274
2005-09-27 10:20:00,19.37,19.44,19.37,19.41,126989.95836394808,6.6956,6.7197,6.6956,6.7094,126989.9584
2005-09-27 10:30:00,19.43,19.52,19.42,19.42,157114.86651971587,6.7163,6.7474,6.7128,6.7128,157114.8665
2005-09-27 10:40:00,19.4,19.45,19.35,19.37,59147.68552534901,6.7059,6.7232,6.6886,6.6956,59147.6855
2005-09-27 10:50:00,19.37,19.44,19.35,19.41,53514.57261817291,6.6956,6.7197,6.6886,6.7094,53514.5726
2005-09-27 11:00:00,19.42,19.43,19.35,19.35,34043.59539554249,6.7128,6.7163,6.6886,6.6886,34043.5954
2005-09-27 11:10:00,19.35,19.37,19.3,19.35,46779.32892481019,6.6886,6.6956,6.6714,6.6886,46779.3289
2005-09-27 11:20:00,19.33,19.34,19.28,19.28,31104.579965711484,6.6817,6.6852,6.6644,6.6644,31104.58
2005-09-27 11:30:00,19.28,19.3,19.21,19.3,55841.29316678912,6.6644,6.6714,6.6402,6.6714,55841.2932
2005-09-27 11:40:00,19.3,19.31,19.26,19.29,54004.408523144746,6.6714,6.6748,6.6575,6.6679,54004.4085
2005-09-27 11:50:00,19.29,19.32,19.27,19.31,68209.64976732794,6.6679,6.6783,6.661,6.6748,68209.6498
2005-09-27 12:00:00,19.31,19.35,19.3,19.32,28165.56453588048,6.6748,6.6886,6.6714,6.6783,28165.5645
2005-09-27 12:10:00,19.32,19.35,19.3,19.33,42003.4288513348,6.6783,6.6886,6.6714,6.6817,42003.4289
2005-09-27 12:20:00,19.33,19.35,19.3,19.3,33553.75949057066,6.6817,6.6886,6.6714,6.6714,33553.7595
2005-09-27 12:30:00,19.3,19.31,19.27,19.27,30614.74406073965,6.6714,6.6748,6.661,6.661,30614.7441
2005-09-27 12:40:00,19.27,19.3,19.27,19.3,31349.4979181974,6.661,6.6714,6.661,6.6714,31349.4979
2005-09-27 12:50:00,19.3,19.32,19.29,19.32,37839.82365907421,6.6714,6.6783,6.6679,6.6783,37839.8237
2005-09-27 13:00:00,19.32,19.35,19.29,19.34,29757.53122703894,6.6783,6.6886,6.6679,6.6852,29757.5312
2005-09-27 13:10:00,19.34,19.35,19.33,19.34,31961.7927994122,6.6852,6.6886,6.6817,6.6852,31961.7928
2005-09-27 13:20:00,19.33,19.34,19.3,19.33,86700.95518001469,6.6817,6.6852,6.6714,6.6817,86700.9552
2005-09-27 13:30:00,19.33,19.36,19.31,19.35,49473.42640215527,6.6817,6.6921,6.6748,6.6886,49473.4264
2005-09-27 13:40:00,19.35,19.36,19.31,19.34,38452.118540289,6.6886,6.6921,6.6748,6.6852,38452.1185
2005-09-27 13:50:00,19.34,19.39,19.33,19.35,79230.95762919422,6.6852,6.7025,6.6817,6.6886,79230.9576
2005-09-27 14:00:00,19.35,19.39,19.35,19.37,66617.68307616947,6.6886,6.7025,6.6886,6.6956,66617.6831
2005-09-27 14:10:00,19.37,19.39,19.36,19.38,56576.04702424687,6.6956,6.7025,6.6921,6.699,56576.047
2005-09-27 14:20:00,19.39,19.39,19.35,19.39,69556.69850600048,6.7025,6.7025,6.6886,6.7025,69556.6985
2005-09-27 14:30:00,19.39,19.39,19.35,19.36,45677.19813862356,6.7025,6.7025,6.6886,6.6921,45677.1981
2005-09-27 14:40:00,19.36,19.44,19.35,19.43,106049.47342640215,6.6921,6.7197,6.6886,6.7163,106049.4734
2005-09-27 14:50:00,19.44,19.45,19.4,19.44,68944.40362478569,6.7197,6.7232,6.7059,6.7197,68944.4036
2005-09-27 15:00:00,19.44,19.52,19.44,19.51,257653.68601518488,6.7197,6.7474,6.7197,6.7439,257653.686
2005-09-27 15:10:00,19.51,19.57,19.51,19.57,98824.3938280676,6.7439,6.7647,6.7439,6.7647,98824.3938
2005-09-27 15:20:00,19.57,19.61,19.55,19.57,198016.16458486405,6.7647,6.7785,6.7578,6.7647,198016.1646
2005-09-27 15:30:00,19.57,19.58,19.56,19.57,149032.5740876806,6.7647,6.7681,6.7612,6.7647,149032.5741
2005-09-27 15:40:00,19.57,19.57,19.49,19.51,163850.11021307862,6.7647,6.7647,6.737,6.7439,163850.1102
2005-09-27 15:50:00,19.52,19.58,19.5,19.53,285941.70952730835,6.7474,6.7681,6.7405,6.7509,285941.7095
2005-09-28 09:30:00,19.7,19.87,19.65,19.87,211241.7340191036,6.8096,6.8684,6.7923,6.8684,211241.734
2005-09-28 09:40:00,19.87,19.94,19.79,19.87,338109.2334068087,6.8684,6.8926,6.8407,6.8684,338109.2334
2005-09-28 09:50:00,19.88,19.88,19.67,19.7,135684.54567719813,6.8718,6.8718,6.7993,6.8096,135684.5457
2005-09-28 10:00:00,19.71,19.76,19.64,19.74,193485.18246387452,6.8131,6.8304,6.7889,6.8234,193485.1825
2005-09-28 10:10:00,19.73,19.75,19.69,19.7,63556.20867009551,6.82,6.8269,6.8062,6.8096,63556.2087
2005-09-28 10:20:00,19.7,19.79,19.69,19.76,61964.241978937054,6.8096,6.8407,6.8062,6.8304,61964.242
2005-09-28 10:30:00,19.76,19.77,19.69,19.69,125520.45064903256,6.8304,6.8338,6.8062,6.8062,125520.4506
2005-09-28 10:40:00,19.7,19.7,19.64,19.64,264144.0117560617,6.8096,6.8096,6.7889,6.7889,264144.0118
2005-09-28 10:50:00,19.66,19.71,19.65,19.71,205975.9980406564,6.7958,6.8131,6.7923,6.8131,205975.998
2005-09-28 11:00:00,19.71,19.77,19.68,19.77,200832.7210384521,6.8131,6.8338,6.8027,6.8338,200832.721
2005-09-28 11:10:00,19.74,19.78,19.73,19.75,87435.70903747244,6.8234,6.8373,6.82,6.8269,87435.709
2005-09-28 11:20:00,19.76,19.79,19.75,19.79,83394.5628214548,6.8304,6.8407,6.8269,6.8407,83394.5628
2005-09-28 11:30:00,19.79,19.8,19.75,19.79,134704.87386725447,6.8407,6.8442,6.8269,6.8407,134704.8739
2005-09-28 11:40:00,19.79,19.88,19.79,19.86,97354.88611315208,6.8407,6.8718,6.8407,6.8649,97354.8861
2005-09-28 11:50:00,19.86,19.87,19.8,19.82,82169.97305902521,6.8649,6.8684,6.8442,6.8511,82169.9731
2005-09-28 12:00:00,19.83,19.92,19.83,19.86,102498.16311535636,6.8546,6.8857,6.8546,6.8649,102498.1631
2005-09-28 12:10:00,19.86,19.87,19.8,19.85,106784.2272838599,6.8649,6.8684,6.8442,6.8615,106784.2273
2005-09-28 12:20:00,19.87,19.92,19.86,19.87,118172.91207445505,6.8684,6.8857,6.8649,6.8684,118172.9121
2005-09-28 12:30:00,19.88,19.94,19.86,19.93,86823.41415625764,6.8718,6.8926,6.8649,6.8891,86823.4142
2005-09-28 12:40:00,19.93,19.97,19.9,19.92,111560.12735733528,6.8891,6.903,6.8788,6.8857,111560.1274
2005-09-28 12:50:00,19.93,19.94,19.91,19.93,50575.5571883419,6.8891,6.8926,6.8822,6.8891,50575.5572
2005-09-28 13:00:00,19.93,19.97,19.91,19.91,155522.89982855742,6.8891,6.903,6.8822,6.8822,155522.8998
2005-09-28 13:10:00,19.91,19.95,19.89,19.93,752143.0320842518,6.8822,6.896,6.8753,6.8891,752143.0321
2005-09-28 13:20:00,19.92,19.95,19.92,19.93,105927.0144501592,6.8857,6.896,6.8857,6.8891,105927.0145
2005-09-28 13:30:00,19.93,19.94,19.85,19.92,295248.5917217732,6.8891,6.8926,6.8615,6.8857,295248.5917
2005-09-28 13:40:00,19.92,19.96,19.9,19.91,217119.7648787656,6.8857,6.8995,6.8788,6.8822,217119.7649
2005-09-28 13:50:00,19.91,19.95,19.91,19.95,79843.252510409,6.8822,6.896,6.8822,6.896,79843.2525
2005-09-28 14:00:00,19.96,19.98,19.96,19.98,109968.16066617682,6.8995,6.9064,6.8995,6.9064,109968.1607
2005-09-28 14:10:00,19.98,20.01,19.97,19.97,156257.65368601517,6.9064,6.9168,6.903,6.903,156257.6537
2005-09-28 14:20:00,19.97,20.01,19.97,20.0,75189.81141317658,6.903,6.9168,6.903,6.9133,75189.8114
2005-09-28 14:30:00,20.0,20.01,19.99,20.0,32206.71075189811,6.9133,6.9168,6.9099,6.9133,32206.7108
2005-09-28 14:40:00,20.0,20.06,19.99,20.05,200342.88513348027,6.9133,6.9341,6.9099,6.9306,200342.8851
2005-09-28 14:50:00,20.05,20.1,20.04,20.07,119887.33774185646,6.9306,6.9479,6.9271,6.9375,119887.3377
2005-09-28 15:00:00,20.07,20.15,20.07,20.11,100661.27847171196,6.9375,6.9652,6.9375,6.9513,100661.2785
2005-09-28 15:10:00,20.11,20.15,20.09,20.15,70413.9113397012,6.9513,6.9652,6.9444,6.9652,70413.9113
2005-09-28 15:20:00,20.15,20.17,20.07,20.08,191403.37986774428,6.9652,6.9721,6.9375,6.941,191403.3799
2005-09-28 15:30:00,20.07,20.19,20.06,20.13,259735.4886113152,6.9375,6.979,6.9341,6.9583,259735.4886
2005-09-28 15:40:00,20.13,20.18,20.11,20.18,329782.0230222875,6.9583,6.9755,6.9513,6.9755,329782.023
2005-09-28 15:50:00,20.17,20.27,20.17,20.24,468283.1251530737,6.9721,7.0067,6.9721,6.9963,468283.1252
2005-09-29 09:30:00,20.25,20.25,20.01,20.21,126132.74553024735,6.9997,6.9997,6.9168,6.9859,126132.7455
2005-09-29 09:40:00,20.19,20.33,20.19,20.32,131888.3174136664,6.979,7.0274,6.979,7.0239,131888.3174
2005-09-29 09:50:00,20.33,20.33,20.15,20.15,104579.96571148664,7.0274,7.0274,6.9652,6.9652,104579.9657
2005-09-29 10:00:00,20.16,20.28,20.15,20.26,65393.09331373989,6.9686,7.0101,6.9652,7.0032,65393.0933
2005-09-29 10:10:00,20.26,20.31,20.23,20.28,101396.03232916971,7.0032,7.0205,6.9928,7.0101,101396.0323
2005-09-29 10:20:00,20.28,20.28,20.24,20.27,130663.72765123684,7.0101,7.0101,6.9963,7.0067,130663.7277
2005-09-29 10:30:00,20.26,20.27,20.16,20.16,81190.30124908155,7.0032,7.0067,6.9686,6.9686,81190.3012
2005-09-29 10:40:00,20.17,20.17,20.06,20.09,119519.9608131276,6.9721,6.9721,6.9341,6.9444,119519.9608
2005-09-29 10:50:00,20.09,20.1,20.03,20.06,198750.9184423218,6.9444,6.9479,6.9237,6.9341,198750.9184
2005-09-29 11:00:00,20.06,20.06,20.01,20.02,130663.72765123684,6.9341,6.9341,6.9168,6.9202,130663.7277
2005-09-29 11:10:00,20.02,20.11,20.01,20.09,282390.3992162625,6.9202,6.9513,6.9168,6.9444,282390.3992
2005-09-29 11:20:00,20.1,20.22,20.1,20.19,161890.76659319128,6.9479,6.9894,6.9479,6.979,161890.7666
2005-09-29 11:30:00,20.2,20.25,20.19,20.24,270879.25544942444,6.9825,6.9997,6.979,6.9963,270879.2554
2005-09-29 11:40:00,20.24,20.39,20.24,20.37,241611.5601273573,6.9963,7.0481,6.9963,7.0412,241611.5601
2005-09-29 11:50:00,20.37,20.42,20.34,20.37,244917.9524859172,7.0412,7.0585,7.0308,7.0412,244917.9525
2005-09-29 12:00:00,20.37,20.37,20.31,20.32,70658.82929218712,7.0412,7.0412,7.0205,7.0239,70658.8293
2005-09-29 12:10:00,20.31,20.37,20.28,20.33,46411.95199608131,7.0205,7.0412,7.0101,7.0274,46411.952
2005-09-29 12:20:00,20.33,20.36,20.33,20.35,58780.308596620125,7.0274,7.0378,7.0274,7.0343,58780.3086
2005-09-29 12:30:00,20.35,20.4,20.33,20.4,68944.40362478569,7.0343,7.0516,7.0274,7.0516,68944.4036
2005-09-29 12:40:00,20.4,20.42,20.38,20.41,108621.11192750427,7.0516,7.0585,7.0447,7.055,108621.1119
2005-09-29 12:50:00,20.4,20.48,20.39,20.45,277981.876071516,7.0516,7.0792,7.0481,7.0689,277981.8761
2005-09-29 13:00:00,20.45,20.5,20.42,20.42,106906.68626010286,7.0689,7.0862,7.0585,7.0585,106906.6863
2005-09-29 13:10:00,20.42,20.44,20.32,20.4,139725.69189321576,7.0585,7.0654,7.0239,7.0516,139725.6919
2005-09-29 13:20:00,20.41,20.42,20.37,20.41,48738.672544697525,7.055,7.0585,7.0412,7.055,48738.6725
2005-09-29 13:30:00,20.41,20.41,20.37,20.38,46656.869948567226,7.055,7.055,7.0412,7.0447,46656.8699
2005-09-29 13:40:00,20.38,20.4,20.37,20.39,25104.090129806515,7.0447,7.0516,7.0412,7.0481,25104.0901
2005-09-29 13:50:00,20.4,20.41,20.37,20.38,29267.695322067106,7.0516,7.055,7.0412,7.0447,29267.6953
2005-09-29 14:00:00,20.38,20.42,20.38,20.41,62698.9958363948,7.0447,7.0585,7.0447,7.055,62698.9958
2005-09-29 14:10:00,20.39,20.46,20.37,20.46,108743.57090374724,7.0481,7.0723,7.0412,7.0723,108743.5709
2005-09-29 14:20:00,20.46,20.46,20.41,20.42,60372.27528777859,7.0723,7.0723,7.055,7.0585,60372.2753
2005-09-29 14:30:00,20.42,20.5,20.42,20.5,269777.1246632378,7.0585,7.0862,7.0585,7.0862,269777.1247
2005-09-29 14:40:00,20.5,20.55,20.49,20.52,237447.9549350968,7.0862,7.1034,7.0827,7.0931,237447.9549
2005-09-29 14:50:00,20.52,20.59,20.51,20.55,139480.77394072985,7.0931,7.1173,7.0896,7.1034,139480.7739
2005-09-29 15:00:00,20.55,20.59,20.5,20.53,123683.5660053882,7.1034,7.1173,7.0862,7.0965,123683.566
2005-09-29 15:10:00,20.55,20.59,20.55,20.58,80210.62943913788,7.1034,7.1173,7.1034,7.1138,80210.6294
2005-09-29 15:20:00,20.58,20.59,20.5,20.55,131398.4815086946,7.1138,7.1173,7.0862,7.1034,131398.4815
2005-09-29 15:30:00,20.55,20.57,20.47,20.49,112907.17609600782,7.1034,7.1104,7.0758,7.0827,112907.1761
2005-09-29 15:40:00,20.48,20.49,20.42,20.44,106171.9324026451,7.0792,7.0827,7.0585,7.0654,106171.9324
2005-09-29 15:50:00,20.44,20.5,20.43,20.45,222997.7957384276,7.0654,7.0862,7.062,7.0689,222997.7957
2005-09-30 09:30:00,20.52,20.57,20.43,20.53,134337.49693852558,7.0931,7.1104,7.062,7.0965,134337.4969
2005-09-30 09:40:00,20.5,20.59,20.5,20.53,212956.159686505,7.0862,7.1173,7.0862,7.0965,212956.1597
2005-09-30 09:50:00,20.53,20.56,20.5,20.5,174259.12319373008,7.0965,7.1069,7.0862,7.0862,174259.1232
2005-09-30 10:00:00,20.51,20.56,20.44,20.55,240754.3472936566,7.0896,7.1069,7.0654,7.1034,240754.3473
2005-09-30 10:10:00,20.56,20.58,20.51,20.54,133480.28410482488,7.1069,7.1138,7.0896,7.1,133480.2841
2005-09-30 10:20:00,20.54,20.62,20.53,20.59,236590.74210139603,7.1,7.1276,7.0965,7.1173,236590.7421
2005-09-30 10:30:00,20.6,20.68,20.59,20.66,160053.8819495469,7.1207,7.1484,7.1173,7.1415,160053.8819
2005-09-30 10:40:00,20.66,20.66,20.62,20.64,85231.44746509919,7.1415,7.1415,7.1276,7.1345,85231.4475
2005-09-30 10:50:00,20.64,20.66,20.56,20.6,105069.80161645848,7.1345,7.1415,7.1069,7.1207,105069.8016
2005-09-30 11:00:00,20.62,20.62,20.55,20.56,110947.83247612049,7.1276,7.1276,7.1034,7.1069,110947.8325
2005-09-30 11:10:00,20.56,20.62,20.56,20.61,86456.03722752877,7.1069,7.1276,7.1069,7.1242,86456.0372
2005-09-30 11:20:00,20.61,20.61,20.57,20.58,66862.6010286554,7.1242,7.1242,7.1104,7.1138,66862.601
2005-09-30 11:30:00,20.58,20.59,20.55,20.59,77026.69605682096,7.1138,7.1173,7.1034,7.1173,77026.6961
2005-09-30 11:40:00,20.59,20.6,20.56,20.59,60739.65221650746,7.1173,7.1207,7.1069,7.1173,60739.6522
2005-09-30 11:50:00,20.58,20.59,20.54,20.54,97722.26304188096,7.1138,7.1173,7.1,7.1,97722.263
2005-09-30 12:00:00,20.56,20.57,20.52,20.56,68209.64976732794,7.1069,7.1104,7.0931,7.1069,68209.6498
2005-09-30 12:10:00,20.56,20.58,20.55,20.56,40533.921136419296,7.1069,7.1138,7.1034,7.1069,40533.9211
2005-09-30 12:20:00,20.55,20.57,20.55,20.56,36737.69287288758,7.1034,7.1104,7.1034,7.1069,36737.6929
2005-09-30 12:30:00,20.55,20.58,20.55,20.56,19103.60029390154,7.1034,7.1138,7.1034,7.1069,19103.6003
2005-09-30 12:40:00,20.56,20.59,20.55,20.58,57310.80088170463,7.1069,7.1173,7.1034,7.1138,57310.8009
2005-09-30 12:50:00,20.59,20.59,20.57,20.57,35390.64413421504,7.1173,7.1173,7.1104,7.1104,35390.6441
2005-09-30 13:00:00,20.57,20.58,20.54,20.57,55351.45726181729,7.1104,7.1138,7.1,7.1104,55351.4573
2005-09-30 13:10:00,20.56,20.59,20.55,20.56,48371.29561596864,7.1069,7.1173,7.1034,7.1069,48371.2956
2005-09-30 13:20:00,20.56,20.57,20.5,20.5,39676.70830271859,7.1069,7.1104,7.0862,7.0862,39676.7083
2005-09-30 13:30:00,20.5,20.5,20.41,20.42,90619.64241978936,7.0862,7.0862,7.055,7.0585,90619.6424
2005-09-30 13:40:00,20.42,20.42,20.32,20.4,100171.44256674014,7.0585,7.0585,7.0239,7.0516,100171.4426
2005-09-30 13:50:00,20.4,20.4,20.3,20.3,57800.636786676456,7.0516,7.0516,7.017,7.017,57800.6368
2005-09-30 14:00:00,20.3,20.33,20.27,20.3,85721.28337007102,7.017,7.0274,7.0067,7.017,85721.2834
2005-09-30 14:10:00,20.29,20.33,20.28,20.33,38697.03649277492,7.0136,7.0274,7.0101,7.0274,38697.0365
2005-09-30 14:20:00,20.32,20.35,20.32,20.35,50575.5571883419,7.0239,7.0343,7.0239,7.0343,50575.5572
2005-09-30 14:30:00,20.35,20.39,20.34,20.37,49106.0494734264,7.0343,7.0481,7.0308,7.0412,49106.0495
2005-09-30 14:40:00,20.37,20.38,20.36,20.37,46167.03404359539,7.0412,7.0447,7.0378,7.0412,46167.034
2005-09-30 14:50:00,20.37,20.38,20.33,20.33,42493.26475630664,7.0412,7.0447,7.0274,7.0274,42493.2648
2005-09-30 15:00:00,20.33,20.35,20.33,20.33,58290.47269164829,7.0274,7.0343,7.0274,7.0274,58290.4727
2005-09-30 15:10:00,20.34,20.35,20.32,20.35,80578.00636786676,7.0308,7.0343,7.0239,7.0343,80578.0064
2005-09-30 15:20:00,20.35,20.37,20.33,20.37,82904.72691648298,7.0343,7.0412,7.0274,7.0412,82904.7269
2005-09-30 15:30:00,20.37,20.42,20.37,20.39,206220.9159931423,7.0412,7.0585,7.0412,7.0481,206220.916
2005-09-30 15:40:00,20.39,20.42,20.37,20.4,95273.0835170218,7.0481,7.0585,7.0412,7.0516,95273.0835
2005-09-30 15:50:00,20.4,20.42,20.39,20.42,277369.5811903012,7.0516,7.0585,7.0481,7.0585,277369.5812
2005-10-03 09:30:00,20.42,20.68,20.19,20.68,195934.36198873376,7.0585,7.1484,6.979,7.1484,195934.362
2005-10-03 09:40:00,20.68,20.86,20.68,20.86,200832.7210384521,7.1484,7.2106,7.1484,7.2106,200832.721
2005-10-03 09:50:00,20.86,20.99,20.8,20.81,84374.23463139847,7.2106,7.2555,7.1899,7.1933,84374.2346
2005-10-03 10:00:00,20.81,20.97,20.8,20.86,110457.99657114866,7.1933,7.2486,7.1899,7.2106,110457.9966
2005-10-03 10:10:00,20.86,21.0,20.85,20.95,144991.42787166298,7.2106,7.259,7.2071,7.2417,144991.4279
2005-10-03 10:20:00,20.95,20.99,20.88,20.9,73475.38574577516,7.2417,7.2555,7.2175,7.2244,73475.3857
2005-10-03 10:30:00,20.89,20.9,20.81,20.81,222263.04188096983,7.221,7.2244,7.1933,7.1933,222263.0419
2005-10-03 10:40:00,20.81,20.82,20.73,20.73,103600.29390154296,7.1933,7.1968,7.1657,7.1657,103600.2939
2005-10-03 10:50:00,20.74,20.82,20.72,20.82,168993.38721528286,7.1691,7.1968,7.1622,7.1968,168993.3872
2005-10-03 11:00:00,20.82,20.9,20.82,20.86,122458.9762429586,7.1968,7.2244,7.1968,7.2106,122458.9762
2005-10-03 11:10:00,20.86,20.92,20.84,20.91,148910.11511143766,7.2106,7.2313,7.2037,7.2279,148910.1151
2005-10-03 11:20:00,20.91,20.95,20.88,20.92,134092.57898603968,7.2279,7.2417,7.2175,7.2313,134092.579
2005-10-03 11:30:00,20.92,20.93,20.86,20.86,124785.6967915748,7.2313,7.2348,7.2106,7.2106,124785.6968
2005-10-03 11:40:00,20.86,20.86,20.73,20.73,162992.8973793779,7.2106,7.2106,7.1657,7.1657,162992.8974
2005-10-03 11:50:00,20.73,20.77,20.73,20.73,326965.46656869946,7.1657,7.1795,7.1657,7.1657,326965.4666
2005-10-03 12:00:00,20.74,20.76,20.72,20.72,138378.6431545432,7.1691,7.176,7.1622,7.1622,138378.6432
2005-10-03 12:10:00,20.73,20.75,20.69,20.75,128092.08915013468,7.1657,7.1726,7.1518,7.1726,128092.0892
2005-10-03 12:20:00,20.75,20.77,20.73,20.77,49963.26230712711,7.1726,7.1795,7.1657,7.1795,49963.2623
2005-10-03 12:30:00,20.77,20.8,20.76,20.77,74822.4344844477,7.1795,7.1899,7.176,7.1795,74822.4345
2005-10-03 12:40:00,20.76,20.78,20.73,20.76,83517.02179769776,7.176,7.1829,7.1657,7.176,83517.0218
2005-10-03 12:50:00,20.76,20.78,20.76,20.77,97477.34508939504,7.176,7.1829,7.176,7.1795,97477.3451
2005-10-03 13:00:00,20.77,20.79,20.77,20.79,170707.8128826843,7.1795,7.1864,7.1795,7.1864,170707.8129
2005-10-03 13:10:00,20.78,20.79,20.76,20.76,40901.29806514817,7.1829,7.1864,7.176,7.176,40901.2981
2005-10-03 13:20:00,20.76,20.77,20.72,20.76,254102.3757041391,7.176,7.1795,7.1622,7.176,254102.3757
2005-10-03 13:30:00,20.75,20.76,20.73,20.73,122214.05829047268,7.1726,7.176,7.1657,7.1657,122214.0583
2005-10-03 13:40:00,20.73,20.73,20.71,20.72,74699.97550820475,7.1657,7.1657,7.1587,7.1622,74699.9755
2005-10-03 13:50:00,20.73,20.77,20.73,20.74,71271.1241734019,7.1657,7.1795,7.1657,7.1691,71271.1242
2005-10-03 14:00:00,20.74,20.75,20.69,20.71,59637.52143032084,7.1691,7.1726,7.1518,7.1587,59637.5214
2005-10-03 14:10:00,20.71,20.74,20.71,20.74,189811.41317658583,7.1587,7.1691,7.1587,7.1691,189811.4132
2005-10-03 14:20:00,20.74,20.78,20.73,20.77,132990.44819985304,7.1691,7.1829,7.1657,7.1795,132990.4482
2005-10-03 14:30:00,20.77,20.78,20.7,20.72,112907.17609600782,7.1795,7.1829,7.1553,7.1622,112907.1761
2005-10-03 14:40:00,20.71,20.73,20.68,20.69,190913.54396277247,7.1587,7.1657,7.1484,7.1518,190913.544
2005-10-03 14:50:00,20.69,20.73,20.68,20.69,258143.52192015672,7.1518,7.1657,7.1484,7.1518,258143.5219
2005-10-03 15:00:00,20.69,20.69,20.68,20.68,110335.5375949057,7.1518,7.1518,7.1484,7.1484,110335.5376
2005-10-03 15:10:00,20.68,20.69,20.67,20.68,111192.7504286064,7.1484,7.1518,7.1449,7.1484,111192.7504
2005-10-03 15:20:00,20.68,20.76,20.67,20.76,258265.98089639968,7.1484,7.176,7.1449,7.176,258265.9809
2005-10-03 15:30:00,20.76,20.77,20.73,20.74,114131.7658584374,7.176,7.1795,7.1657,7.1691,114131.7659
2005-10-03 15:40:00,20.73,20.79,20.73,20.76,166544.2076904237,7.1657,7.1864,7.1657,7.176,166544.2077
2005-10-03 15:50:00,20.76,20.77,20.73,20.75,250795.9833455792,7.176,7.1795,7.1657,7.1726,250795.9833
2005-10-04 09:30:00,20.66,20.73,20.65,20.71,286309.0864560372,7.1415,7.1657,7.138,7.1587,286309.0865
2005-10-04 09:40:00,20.71,20.73,20.56,20.57,147440.60739652216,7.1587,7.1657,7.1069,7.1104,147440.6074
2005-10-04 09:50:00,20.57,20.62,20.54,20.55,227773.695811903,7.1104,7.1276,7.1,7.1034,227773.6958
2005-10-04 10:00:00,20.55,20.55,20.42,20.47,299657.1148665197,7.1034,7.1034,7.0585,7.0758,299657.1149
2005-10-04 10:10:00,20.46,20.58,20.46,20.54,262062.2091599314,7.0723,7.1138,7.0723,7.1,262062.2092
2005-10-04 10:20:00,20.55,20.59,20.47,20.51,214548.12637766343,7.1034,7.1173,7.0758,7.0896,214548.1264
2005-10-04 10:30:00,20.51,20.52,20.48,20.51,225936.81116825863,7.0896,7.0931,7.0792,7.0896,225936.8112
2005-10-04 10:40:00,20.51,20.52,20.5,20.5,137643.88929708546,7.0896,7.0931,7.0862,7.0862,137643.8893
2005-10-04 10:50:00,20.5,20.53,20.5,20.52,215037.9622826353,7.0862,7.0965,7.0862,7.0931,215037.9623
2005-10-04 11:00:00,20.52,20.66,20.51,20.59,200955.18001469507,7.0931,7.1415,7.0896,7.1173,200955.18
2005-10-04 11:10:00,20.57,20.6,20.55,20.56,147195.68944403622,7.1104,7.1207,7.1034,7.1069,147195.6894
2005-10-04 11:20:00,20.56,20.59,20.5,20.5,100783.73744795492,7.1069,7.1173,7.0862,7.0862,100783.7374
2005-10-04 11:30:00,20.5,20.55,20.5,20.55,138011.26622581435,7.0862,7.1034,7.0862,7.1034,138011.2662
2005-10-04 11:40:00,20.53,20.56,20.52,20.56,247612.04996326228,7.0965,7.1069,7.0931,7.1069,247612.05
2005-10-04 11:50:00,20.55,20.58,20.55,20.55,239897.1344599559,7.1034,7.1138,7.1034,7.1034,239897.1345
2005-10-04 12:00:00,20.55,20.56,20.53,20.54,224467.3034533431,7.1034,7.1069,7.0965,7.1,224467.3035
2005-10-04 12:10:00,20.53,20.55,20.51,20.51,78373.7447954935,7.0965,7.1034,7.0896,7.0896,78373.7448
2005-10-04 12:20:00,20.52,20.52,20.5,20.51,57188.34190546167,7.0931,7.0931,7.0862,7.0896,57188.3419
2005-10-04 12:30:00,20.51,20.51,20.47,20.49,112172.42223855008,7.0896,7.0896,7.0758,7.0827,112172.4222
2005-10-04 12:40:00,20.49,20.49,20.47,20.47,107886.35807004652,7.0827,7.0827,7.0758,7.0758,107886.3581
2005-10-04 12:50:00,20.48,20.48,20.42,20.43,259245.65270634336,7.0792,7.0792,7.0585,7.062,259245.6527
2005-10-04 13:00:00,20.44,20.45,20.42,20.44,110947.83247612049,7.0654,7.0689,7.0585,7.0654,110947.8325
2005-10-04 13:10:00,20.45,20.46,20.41,20.42,219813.86235611068,7.0689,7.0723,7.055,7.0585,219813.8624
2005-10-04 13:20:00,20.41,20.43,20.35,20.38,112662.25814352192,7.055,7.062,7.0343,7.0447,112662.2581
2005-10-04 13:30:00,20.39,20.43,20.36,20.42,183198.62845946607,7.0481,7.062,7.0378,7.0585,183198.6285
2005-10-04 13:40:00,20.42,20.48,20.42,20.47,107151.60421258878,7.0585,7.0792,7.0585,7.0758,107151.6042
2005-10-04 13:50:00,20.47,20.49,20.44,20.49,70903.74724467302,7.0758,7.0827,7.0654,7.0827,70903.7472
2005-10-04 14:00:00,20.48,20.48,20.42,20.45,106539.30933137398,7.0792,7.0792,7.0585,7.0689,106539.3093
2005-10-04 14:10:00,20.46,20.51,20.45,20.46,129194.21993632131,7.0723,7.0896,7.0689,7.0723,129194.2199
2005-10-04 14:20:00,20.46,20.46,20.34,20.34,149644.8689688954,7.0723,7.0723,7.0308,7.0308,149644.869
2005-10-04 14:30:00,20.37,20.42,20.34,20.36,262307.1271124173,7.0412,7.0585,7.0308,7.0378,262307.1271
2005-10-04 14:40:00,20.36,20.42,20.33,20.34,205731.08008817045,7.0378,7.0585,7.0274,7.0308,205731.0801
2005-10-04 14:50:00,20.34,20.35,20.26,20.27,108866.0298799902,7.0308,7.0343,7.0032,7.0067,108866.0299
2005-10-04 15:00:00,20.28,20.35,20.26,20.28,204628.9493019838,7.0101,7.0343,7.0032,7.0101,204628.9493
2005-10-04 15:10:00,20.28,20.28,20.19,20.21,275165.31961792795,7.0101,7.0101,6.979,6.9859,275165.3196
2005-10-04 15:20:00,20.21,20.21,20.12,20.17,223855.0085721283,6.9859,6.9859,6.9548,6.9721,223855.0086
2005-10-04 15:30:00,20.17,20.27,20.17,20.25,328557.43325985793,6.9721,7.0067,6.9721,6.9997,328557.4333
2005-10-04 15:40:00,20.24,20.24,20.1,20.1,265491.06049473427,6.9963,6.9963,6.9479,6.9479,265491.0605
2005-10-04 15:50:00,20.06,20.13,20.01,20.09,408033.308841538,6.9341,6.9583,6.9168,6.9444,408033.3088
2005-10-05 09:30:00,19.87,20.03,19.74,19.97,238795.00367376927,6.8684,6.9237,6.8234,6.903,238795.0037
2005-10-05 09:40:00,19.96,20.09,19.88,20.08,127234.876316434,6.8995,6.9444,6.8718,6.941,127234.8763
2005-10-05 09:50:00,20.08,20.09,19.9,20.01,106294.39137888806,6.941,6.9444,6.8788,6.9168,106294.3914
2005-10-05 10:00:00,20.01,20.02,19.87,19.88,114009.30688219446,6.9168,6.9202,6.8684,6.8718,114009.3069
2005-10-05 10:10:00,19.88,19.88,19.76,19.77,127357.33529267694,6.8718,6.8718,6.8304,6.8338,127357.3353
2005-10-05 10:20:00,19.77,19.82,19.75,19.77,150991.91770756795,6.8338,6.8511,6.8269,6.8338,150991.9177
2005-10-05 10:30:00,19.77,19.94,19.75,19.86,199485.6722997796,6.8338,6.8926,6.8269,6.8649,199485.6723
2005-10-05 10:40:00,19.86,19.86,19.83,19.84,242591.231937301,6.8649,6.8649,6.8546,6.858,242591.2319
2005-10-05 10:50:00,19.84,19.84,19.52,19.56,265858.4374234631,6.858,6.858,6.7474,6.7612,265858.4374
2005-10-05 11:00:00,19.56,19.61,19.48,19.52,237447.9549350968,6.7612,6.7785,6.7336,6.7474,237447.9549
2005-10-05 11:10:00,19.52,19.52,19.3,19.3,215772.71614009305,6.7474,6.7474,6.6714,6.6714,215772.7161
2005-10-05 11:20:00,19.3,19.3,19.11,19.12,527185.8927259367,6.6714,6.6714,6.6057,6.6091,527185.8927
2005-10-05 11:30:00,19.12,19.12,18.95,19.03,461792.7994121969,6.6091,6.6091,6.5504,6.578,461792.7994
2005-10-05 11:40:00,19.03,19.03,18.86,18.87,476732.7945138378,6.578,6.578,6.5193,6.5227,476732.7945
2005-10-05 11:50:00,18.88,18.99,18.87,18.95,394072.9855498408,6.5262,6.5642,6.5227,6.5504,394072.9855
2005-10-05 12:00:00,18.95,18.98,18.94,18.96,499142.7871662992,6.5504,6.5607,6.5469,6.5538,499142.7872
2005-10-05 12:10:00,18.97,19.1,18.96,19.1,345089.39505265735,6.5573,6.6022,6.5538,6.6022,345089.3951
2005-10-05 12:20:00,19.09,19.35,19.09,19.32,251408.278226794,6.5988,6.6886,6.5988,6.6783,251408.2782
2005-10-05 12:30:00,19.32,19.33,19.25,19.31,201322.556943424,6.6783,6.6817,6.6541,6.6748,201322.5569
2005-10-05 12:40:00,19.31,19.36,19.3,19.31,200342.88513348027,6.6748,6.6921,6.6714,6.6748,200342.8851
2005-10-05 12:50:00,19.31,19.42,19.31,19.41,207323.0467793289,6.6748,6.7128,6.6748,6.7094,207323.0468
2005-10-05 13:00:00,19.41,19.48,19.39,19.46,144256.67401420523,6.7094,6.7336,6.7025,6.7267,144256.674
2005-10-05 13:10:00,19.46,19.52,19.45,19.5,193730.1004163605,6.7267,6.7474,6.7232,6.7405,193730.1004
2005-10-05 13:20:00,19.51,19.53,19.4,19.41,169973.05902522654,6.7439,6.7509,6.7059,6.7094,169973.059
2005-10-05 13:30:00,19.41,19.44,19.35,19.35,152706.34337496938,6.7094,6.7197,6.6886,6.6886,152706.3434
2005-10-05 13:40:00,19.35,19.48,19.34,19.47,192505.5106539309,6.6886,6.7336,6.6852,6.7301,192505.5107
2005-10-05 13:50:00,19.48,19.48,19.31,19.31,120867.00955180012,6.7336,6.7336,6.6748,6.6748,120867.0096
2005-10-05 14:00:00,19.31,19.35,19.24,19.24,106784.2272838599,6.6748,6.6886,6.6506,6.6506,106784.2273
2005-10-05 14:10:00,19.25,19.26,19.21,19.21,109723.24271369092,6.6541,6.6575,6.6402,6.6402,109723.2427
2005-10-05 14:20:00,19.21,19.3,19.21,19.29,274920.40166544204,6.6402,6.6714,6.6402,6.6679,274920.4017
2005-10-05 14:30:00,19.29,19.33,19.19,19.19,191770.7567964732,6.6679,6.6817,6.6333,6.6333,191770.7568
2005-10-05 14:40:00,19.2,19.23,19.19,19.19,166299.28973793777,6.6368,6.6472,6.6333,6.6333,166299.2897
2005-10-05 14:50:00,19.19,19.21,19.16,19.17,174993.87705118785,6.6333,6.6402,6.623,6.6264,174993.8771
2005-10-05 15:00:00,19.16,19.16,19.03,19.09,312025.4714670585,6.623,6.623,6.578,6.5988,312025.4715
2005-10-05 15:10:00,19.1,19.16,19.07,19.07,230467.79328924807,6.6022,6.623,6.5919,6.5919,230467.7933
2005-10-05 15:20:00,19.08,19.09,18.88,18.88,396399.706098457,6.5953,6.5988,6.5262,6.5262,396399.7061
2005-10-05 15:30:00,18.89,18.93,18.84,18.86,437668.3810923341,6.5296,6.5435,6.5123,6.5193,437668.3811
2005-10-05 15:40:00,18.86,18.91,18.85,18.91,397624.2958608866,6.5193,6.5365,6.5158,6.5365,397624.2959
2005-10-05 15:50:00,18.91,19.01,18.86,18.9,418564.7807984325,6.5365,6.5711,6.5193,6.5331,418564.7808
2005-10-06 09:30:00,18.62,18.62,18.05,18.1,839823.6590742101,6.4363,6.4363,6.2393,6.2566,839823.6591
2005-10-06 09:40:00,18.09,18.62,17.68,17.97,981263.7766348273,6.2531,6.4363,6.1114,6.2116,981263.7766
2005-10-06 09:50:00,17.96,18.37,17.95,18.26,999020.3281900564,6.2082,6.3499,6.2047,6.3119,999020.3282
2005-10-06 10:00:00,18.28,18.3,18.14,18.14,609478.324761205,6.3188,6.3257,6.2704,6.2704,609478.3248
2005-10-06 10:10:00,18.15,18.25,18.02,18.08,537227.5287778594,6.2738,6.3084,6.2289,6.2496,537227.5288
2005-10-06 10:20:00,18.09,18.18,18.08,18.15,603722.7528777859,6.2531,6.2842,6.2496,6.2738,603722.7529
2005-10-06 10:30:00,18.14,18.26,18.07,18.24,495836.39480773936,6.2704,6.3119,6.2462,6.3049,495836.3948
2005-10-06 10:40:00,18.25,18.32,18.19,18.22,434729.3656625031,6.3084,6.3326,6.2877,6.298,434729.3657
2005-10-06 10:50:00,18.22,18.54,18.22,18.54,335415.1359294636,6.298,6.4086,6.298,6.4086,335415.1359
2005-10-06 11:00:00,18.54,18.58,18.46,18.58,317291.2074455057,6.4086,6.4225,6.381,6.4225,317291.2074
2005-10-06 11:10:00,18.58,18.78,18.57,18.77,568087.1907910849,6.4225,6.4916,6.419,6.4882,568087.1908
2005-10-06 11:20:00,18.77,18.79,18.65,18.66,610947.8324761204,6.4882,6.4951,6.4467,6.4501,610947.8325
2005-10-06 11:30:00,18.65,18.76,18.59,18.73,173646.82831251528,6.4467,6.4847,6.4259,6.4743,173646.8283
2005-10-06 11:40:00,18.73,18.85,18.73,18.78,180014.69507714914,6.4743,6.5158,6.4743,6.4916,180014.6951
2005-10-06 11:50:00,18.8,18.9,18.77,18.9,406073.9652216507,6.4985,6.5331,6.4882,6.5331,406073.9652
2005-10-06 12:00:00,18.92,18.94,18.81,18.88,132255.6943423953,6.54,6.5469,6.502,6.5262,132255.6943
2005-10-06 12:10:00,18.88,18.93,18.82,18.82,141317.65858437424,6.5262,6.5435,6.5054,6.5054,141317.6586
2005-10-06 12:20:00,18.83,18.85,18.74,18.82,157237.32549595885,6.5089,6.5158,6.4778,6.5054,157237.3255
2005-10-06 12:30:00,18.83,18.86,18.75,18.86,143399.46118050453,6.5089,6.5193,6.4812,6.5193,143399.4612
2005-10-06 12:40:00,18.86,18.91,18.83,18.9,96497.67327945138,6.5193,6.5365,6.5089,6.5331,96497.6733
2005-10-06 12:50:00,18.9,19.06,18.89,18.97,260470.2424687729,6.5331,6.5884,6.5296,6.5573,260470.2425
2005-10-06 13:00:00,18.96,18.96,18.88,18.9,137276.51236835658,6.5538,6.5538,6.5262,6.5331,137276.5124
2005-10-06 13:10:00,18.9,18.96,18.9,18.95,248101.8858682341,6.5331,6.5538,6.5331,6.5504,248101.8859
2005-10-06 13:20:00,18.95,18.96,18.93,18.95,121479.30443301491,6.5504,6.5538,6.5435,6.5504,121479.3044
2005-10-06 13:30:00,18.96,18.96,18.88,18.88,310188.58682341414,6.5538,6.5538,6.5262,6.5262,310188.5868
2005-10-06 13:40:00,18.87,18.89,18.77,18.77,64168.50355131031,6.5227,6.5296,6.4882,6.4882,64168.5036
2005-10-06 13:50:00,18.77,18.77,18.6,18.63,145726.18172912073,6.4882,6.4882,6.4294,6.4398,145726.1817
2005-10-06 14:00:00,18.63,18.64,18.52,18.54,121479.30443301491,6.4398,6.4432,6.4017,6.4086,121479.3044
2005-10-06 14:10:00,18.53,18.55,18.47,18.54,160298.7999020328,6.4052,6.4121,6.3845,6.4086,160298.7999
2005-10-06 14:20:00,18.53,18.54,18.37,18.43,308106.78422728385,6.4052,6.4086,6.3499,6.3706,308106.7842
2005-10-06 14:30:00,18.42,18.48,18.35,18.37,319495.469017879,6.3672,6.3879,6.343,6.3499,319495.469
2005-10-06 14:40:00,18.37,18.38,18.25,18.25,175728.6309086456,6.3499,6.3533,6.3084,6.3084,175728.6309
2005-10-06 14:50:00,18.26,18.27,18.21,18.23,225569.4342395297,6.3119,6.3153,6.2946,6.3015,225569.4342
2005-10-06 15:00:00,18.22,18.23,18.1,18.1,204506.4903257409,6.298,6.3015,6.2566,6.2566,204506.4903
2005-10-06 15:10:00,18.1,18.24,18.1,18.22,386358.0700465344,6.2566,6.3049,6.2566,6.298,386358.07
2005-10-06 15:20:00,18.22,18.23,18.07,18.08,272226.3041880969,6.298,6.3015,6.2462,6.2496,272226.3042
2005-10-06 15:30:00,18.09,18.09,17.97,17.97,181239.2848395788,6.2531,6.2531,6.2116,6.2116,181239.2848
2005-10-06 15:40:00,17.98,18.28,17.98,18.28,317536.1253979916,6.2151,6.3188,6.2151,6.3188,317536.1254
2005-10-06 15:50:00,18.28,18.54,18.27,18.28,330761.69483223115,6.3188,6.4086,6.3153,6.3188,330761.6948
2005-10-07 09:30:00,18.41,18.66,18.33,18.34,232427.1369091354,6.3637,6.4501,6.3361,6.3395,232427.1369
2005-10-07 09:40:00,18.33,18.46,18.09,18.45,278226.7940240019,6.3361,6.381,6.2531,6.3775,278226.794
2005-10-07 09:50:00,18.45,18.5,18.37,18.41,185280.4310555964,6.3775,6.3948,6.3499,6.3637,185280.4311
2005-10-07 10:00:00,18.41,18.44,18.37,18.39,175238.79500367376,6.3637,6.3741,6.3499,6.3568,175238.795
2005-10-07 10:10:00,18.38,18.5,18.37,18.43,231202.54714670585,6.3533,6.3948,6.3499,6.3706,231202.5471
2005-10-07 10:20:00,18.43,18.46,18.34,18.44,95028.16556453588,6.3706,6.381,6.3395,6.3741,95028.1656
2005-10-07 10:30:00,18.44,18.49,18.41,18.41,51310.31104579965,6.3741,6.3914,6.3637,6.3637,51310.311
2005-10-07 10:40:00,18.41,18.43,18.27,18.32,91354.39627724711,6.3637,6.3706,6.3153,6.3326,91354.3963
2005-10-07 10:50:00,18.34,18.44,18.34,18.44,51065.39309331374,6.3395,6.3741,6.3395,6.3741,51065.3931
2005-10-07 11:00:00,18.44,18.5,18.43,18.49,98212.0989468528,6.3741,6.3948,6.3706,6.3914,98212.0989
2005-10-07 11:10:00,18.49,18.54,18.44,18.46,95150.62454077884,6.3914,6.4086,6.3741,6.381,95150.6245
2005-10-07 11:20:00,18.46,18.53,18.45,18.49,53269.65466568699,6.381,6.4052,6.3775,6.3914,53269.6547
2005-10-07 11:30:00,18.49,18.53,18.48,18.53,99926.52461425422,6.3914,6.4052,6.3879,6.4052,99926.5246
2005-10-07 11:40:00,18.52,18.53,18.5,18.52,62576.53686015184,6.4017,6.4052,6.3948,6.4017,62576.5369
2005-10-07 11:50:00,18.51,18.65,18.49,18.59,114131.7658584374,6.3983,6.4467,6.3914,6.4259,114131.7659
2005-10-07 12:00:00,18.59,18.64,18.54,18.6,167646.3384766103,6.4259,6.4432,6.4086,6.4294,167646.3385
2005-10-07 12:10:00,18.61,18.62,18.55,18.56,64168.50355131031,6.4328,6.4363,6.4121,6.4156,64168.5036
2005-10-07 12:20:00,18.56,18.58,18.49,18.54,95028.16556453588,6.4156,6.4225,6.3914,6.4086,95028.1656
2005-10-07 12:30:00,18.54,18.62,18.54,18.62,48003.91868723977,6.4086,6.4363,6.4086,6.4363,48003.9187
2005-10-07 12:40:00,18.61,18.64,18.61,18.63,51800.14695077149,6.4328,6.4432,6.4328,6.4398,51800.147
2005-10-07 12:50:00,18.63,18.65,18.62,18.65,116458.48640705364,6.4398,6.4467,6.4363,6.4467,116458.4864
2005-10-07 13:00:00,18.64,18.65,18.62,18.65,51065.39309331374,6.4432,6.4467,6.4363,6.4467,51065.3931
2005-10-07 13:10:00,18.65,18.72,18.65,18.67,93926.03477834925,6.4467,6.4709,6.4467,6.4536,93926.0348
2005-10-07 13:20:00,18.67,18.68,18.63,18.64,28165.56453588048,6.4536,6.457,6.4398,6.4432,28165.5645
2005-10-07 13:30:00,18.65,18.68,18.55,18.56,72128.33700710261,6.4467,6.457,6.4121,6.4156,72128.337
2005-10-07 13:40:00,18.56,18.6,18.46,18.56,54739.162380602495,6.4156,6.4294,6.381,6.4156,54739.1624
2005-10-07 13:50:00,18.56,18.63,18.55,18.61,31839.33382316924,6.4156,6.4398,6.4121,6.4328,31839.3338
2005-10-07 14:00:00,18.61,18.64,18.57,18.59,36002.93901542983,6.4328,6.4432,6.419,6.4259,36002.939
2005-10-07 14:10:00,18.59,18.62,18.58,18.6,27063.43374969385,6.4259,6.4363,6.4225,6.4294,27063.4337
2005-10-07 14:20:00,18.61,18.63,18.59,18.63,45064.90325740876,6.4328,6.4398,6.4259,6.4398,45064.9033
2005-10-07 14:30:00,18.63,18.66,18.62,18.64,44575.06735243693,6.4398,6.4501,6.4363,6.4432,44575.0674
2005-10-07 14:40:00,18.64,18.71,18.63,18.7,54984.08033308841,6.4432,6.4674,6.4398,6.464,54984.0803
2005-10-07 14:50:00,18.7,18.72,18.63,18.63,73475.38574577516,6.464,6.4709,6.4398,6.4398,73475.3857
2005-10-07 15:00:00,18.63,18.71,18.63,18.69,52657.3597844722,6.4398,6.4674,6.4398,6.4605,52657.3598
2005-10-07 15:10:00,18.69,18.73,18.67,18.72,49718.3443546412,6.4605,6.4743,6.4536,6.4709,49718.3444
2005-10-07 15:20:00,18.72,18.72,18.65,18.7,67107.51898114131,6.4709,6.4709,6.4467,6.464,67107.519
2005-10-07 15:30:00,18.69,18.74,18.69,18.73,57800.636786676456,6.4605,6.4778,6.4605,6.4743,57800.6368
2005-10-07 15:40:00,18.73,18.75,18.72,18.73,92089.15013470486,6.4743,6.4812,6.4709,6.4743,92089.1501
2005-10-07 15:50:00,18.73,18.73,18.68,18.72,147073.23046779327,6.4743,6.4743,6.457,6.4709,147073.2305
2005-10-10 09:30:00,18.86,18.89,18.74,18.89,86456.03722752877,6.5193,6.5296,6.4778,6.5296,86456.0372
2005-10-10 09:40:00,18.92,18.92,18.81,18.86,95640.46044575066,6.54,6.54,6.502,6.5193,95640.4604
2005-10-10 09:50:00,18.86,18.86,18.53,18.57,252510.40901298064,6.5193,6.5193,6.4052,6.419,252510.409
2005-10-10 10:00:00,18.56,18.57,18.41,18.45,100293.90154298308,6.4156,6.419,6.3637,6.3775,100293.9015
2005-10-10 10:10:00,18.44,18.45,18.21,18.28,138868.47905951506,6.3741,6.3775,6.2946,6.3188,138868.4791
2005-10-10 10:20:00,18.28,18.41,18.27,18.37,106416.85035513104,6.3188,6.3637,6.3153,6.3499,106416.8504
2005-10-10 10:30:00,18.37,18.41,18.34,18.38,136541.75851089883,6.3499,6.3637,6.3395,6.3533,136541.7585
2005-10-10 10:40:00,18.4,18.41,18.29,18.32,89272.59368111682,6.3603,6.3637,6.3222,6.3326,89272.5937
2005-10-10 10:50:00,18.32,18.32,18.22,18.25,113274.5530247367,6.3326,6.3326,6.298,6.3084,113274.553
2005-10-10 11:00:00,18.25,18.35,18.24,18.32,123806.02498163114,6.3084,6.343,6.3049,6.3326,123806.025
2005-10-10 11:10:00,18.32,18.37,18.31,18.31,123561.10702914523,6.3326,6.3499,6.3291,6.3291,123561.107
2005-10-10 11:20:00,18.31,18.31,18.22,18.23,75067.35243693362,6.3291,6.3291,6.298,6.3015,75067.3524
2005-10-10 11:30:00,18.23,18.26,18.01,18.03,106539.30933137398,6.3015,6.3119,6.2254,6.2324,106539.3093
2005-10-10 11:40:00,18.02,18.09,17.97,18.06,236345.8241489101,6.2289,6.2531,6.2116,6.2427,236345.8241
2005-10-10 11:50:00,18.06,18.09,18.04,18.08,142664.70732304678,6.2427,6.2531,6.2358,6.2496,142664.7073
2005-10-10 12:00:00,18.08,18.17,18.08,18.16,144746.50991917707,6.2496,6.2808,6.2496,6.2773,144746.5099
2005-10-10 12:10:00,18.16,18.17,18.14,18.14,73475.38574577516,6.2773,6.2808,6.2704,6.2704,73475.3857
2005-10-10 12:20:00,18.14,18.19,18.14,18.17,69679.15748224345,6.2704,6.2877,6.2704,6.2808,69679.1575
2005-10-10 12:30:00,18.17,18.18,18.12,18.17,77883.90889052166,6.2808,6.2842,6.2635,6.2808,77883.9089
2005-10-10 12:40:00,18.17,18.2,18.15,18.2,114499.14278716627,6.2808,6.2911,6.2738,6.2911,114499.1428
2005-10-10 12:50:00,18.2,18.28,18.19,18.28,142174.87141807494,6.2911,6.3188,6.2877,6.3188,142174.8714
2005-10-10 13:00:00,18.28,18.29,18.24,18.25,74944.89346069067,6.3188,6.3222,6.3049,6.3084,74944.8935
2005-10-10 13:10:00,18.25,18.28,18.23,18.27,84741.61156012735,6.3084,6.3188,6.3015,6.3153,84741.6116
2005-10-10 13:20:00,18.28,18.28,18.24,18.25,67107.51898114131,6.3188,6.3188,6.3049,6.3084,67107.519
2005-10-10 13:30:00,18.25,18.31,18.23,18.27,59270.14450159196,6.3084,6.3291,6.3015,6.3153,59270.1445
2005-10-10 13:40:00,18.28,18.28,18.19,18.24,83394.5628214548,6.3188,6.3188,6.2877,6.3049,83394.5628
2005-10-10 13:50:00,18.24,18.28,18.21,18.26,50453.09821209894,6.3049,6.3188,6.2946,6.3119,50453.0982
2005-10-10 14:00:00,18.27,18.28,18.18,18.19,85353.90644134214,6.3153,6.3188,6.2842,6.2877,85353.9064
2005-10-10 14:10:00,18.19,18.24,18.17,18.22,53514.57261817291,6.2877,6.3049,6.2808,6.298,53514.5726
2005-10-10 14:20:00,18.2,18.23,18.16,18.23,107396.5221650747,6.2911,6.3015,6.2773,6.3015,107396.5222
2005-10-10 14:30:00,18.22,18.24,18.17,18.18,149032.5740876806,6.298,6.3049,6.2808,6.2842,149032.5741
2005-10-10 14:40:00,18.19,18.2,18.15,18.15,85353.90644134214,6.2877,6.2911,6.2738,6.2738,85353.9064
2005-10-10 14:50:00,18.14,18.17,18.1,18.16,89762.42958608865,6.2704,6.2808,6.2566,6.2773,89762.4296
2005-10-10 15:00:00,18.16,18.17,18.15,18.15,54004.408523144746,6.2773,6.2808,6.2738,6.2738,54004.4085
2005-10-10 15:10:00,18.15,18.17,18.13,18.14,84741.61156012735,6.2738,6.2808,6.2669,6.2704,84741.6116
2005-10-10 15:20:00,18.15,18.21,18.13,18.2,122336.51726671564,6.2738,6.2946,6.2669,6.2911,122336.5173
2005-10-10 15:30:00,18.19,18.25,18.19,18.23,161523.3896644624,6.2877,6.3084,6.2877,6.3015,161523.3897
2005-10-10 15:40:00,18.23,18.23,18.18,18.2,99804.06563801126,6.3015,6.3015,6.2842,6.2911,99804.0656
2005-10-10 15:50:00,18.2,18.21,18.17,18.17,161156.01273573353,6.2911,6.2946,6.2808,6.2808,161156.0127
2005-10-11 09:30:00,18.32,18.49,18.32,18.39,156502.5716385011,6.3326,6.3914,6.3326,6.3568,156502.5716
2005-10-11 09:40:00,18.39,18.48,18.34,18.4,131520.94048493754,6.3568,6.3879,6.3395,6.3603,131520.9405
2005-10-11 09:50:00,18.4,18.46,18.32,18.34,90497.1834435464,6.3603,6.381,6.3326,6.3395,90497.1834
2005-10-11 10:00:00,18.32,18.34,18.18,18.27,118785.20695566984,6.3326,6.3395,6.2842,6.3153,118785.207
2005-10-11 10:10:00,18.26,18.27,18.22,18.26,145481.26377663482,6.3119,6.3153,6.298,6.3119,145481.2638
2005-10-11 10:20:00,18.26,18.44,18.25,18.41,166421.74871418075,6.3119,6.3741,6.3084,6.3637,166421.7487
2005-10-11 10:30:00,18.41,18.45,18.37,18.37,90864.56037227529,6.3637,6.3775,6.3499,6.3499,90864.5604
2005-10-11 10:40:00,18.37,18.4,18.33,18.38,53759.490570658825,6.3499,6.3603,6.3361,6.3533,53759.4906
2005-10-11 10:50:00,18.38,18.4,18.32,18.33,72005.87803085966,6.3533,6.3603,6.3326,6.3361,72005.878
2005-10-11 11:00:00,18.34,18.37,18.28,18.35,61229.4881214793,6.3395,6.3499,6.3188,6.343,61229.4881
2005-10-11 11:10:00,18.35,18.35,18.32,18.33,53514.57261817291,6.343,6.343,6.3326,6.3361,53514.5726
2005-10-11 11:20:00,18.32,18.33,18.28,18.29,54861.621356845455,6.3326,6.3361,6.3188,6.3222,54861.6214
2005-10-11 11:30:00,18.28,18.28,18.21,18.22,84496.69360764143,6.3188,6.3188,6.2946,6.298,84496.6936
2005-10-11 11:40:00,18.21,18.34,18.21,18.25,90129.80651481752,6.2946,6.3395,6.2946,6.3084,90129.8065
2005-10-11 11:50:00,18.25,18.3,18.24,18.27,60739.65221650746,6.3084,6.3257,6.3049,6.3153,60739.6522
2005-10-11 12:00:00,18.27,18.35,18.27,18.34,74699.97550820475,6.3153,6.343,6.3153,6.3395,74699.9755
2005-10-11 12:10:00,18.32,18.32,18.26,18.28,76781.77810433504,6.3326,6.3326,6.3119,6.3188,76781.7781
2005-10-11 12:20:00,18.29,18.32,18.26,18.3,84129.31667891255,6.3222,6.3326,6.3119,6.3257,84129.3167
2005-10-11 12:30:00,18.29,18.3,18.24,18.29,51677.687974528526,6.3222,6.3257,6.3049,6.3222,51677.688
2005-10-11 12:40:00,18.29,18.33,18.27,18.29,167156.5025716385,6.3222,6.3361,6.3153,6.3222,167156.5026
2005-10-11 12:50:00,18.29,18.32,18.28,18.3,133112.907176096,6.3222,6.3326,6.3188,6.3257,133112.9072
2005-10-11 13:00:00,18.3,18.39,18.29,18.39,67597.35488611314,6.3257,6.3568,6.3222,6.3568,67597.3549
2005-10-11 13:10:00,18.39,18.41,18.31,18.38,68577.02669605681,6.3568,6.3637,6.3291,6.3533,68577.0267
2005-10-11 13:20:00,18.37,18.37,18.33,18.36,35758.02106294391,6.3499,6.3499,6.3361,6.3464,35758.0211
2005-10-11 13:30:00,18.35,18.36,18.33,18.34,44330.14939995101,6.343,6.3464,6.3361,6.3395,44330.1494
2005-10-11 13:40:00,18.34,18.37,18.33,18.34,32084.25177565516,6.3395,6.3499,6.3361,6.3395,32084.2518
2005-10-11 13:50:00,18.36,18.4,18.34,18.38,101396.03232916971,6.3464,6.3603,6.3395,6.3533,101396.0323
2005-10-11 14:00:00,18.38,18.38,18.28,18.32,79353.41660543717,6.3533,6.3533,6.3188,6.3326,79353.4166
2005-10-11 14:10:00,18.32,18.48,18.3,18.42,76781.77810433504,6.3326,6.3879,6.3257,6.3672,76781.7781
2005-10-11 14:20:00,18.42,18.46,18.36,18.37,65148.175361253976,6.3672,6.381,6.3464,6.3499,65148.1754
2005-10-11 14:30:00,18.37,18.42,18.35,18.4,99804.06563801126,6.3499,6.3672,6.343,6.3603,99804.0656
2005-10-11 14:40:00,18.39,18.45,18.38,18.44,80088.17046289492,6.3568,6.3775,6.3533,6.3741,80088.1705
2005-10-11 14:50:00,18.45,18.46,18.4,18.41,84251.77565515552,6.3775,6.381,6.3603,6.3637,84251.7757
2005-10-11 15:00:00,18.41,18.48,18.41,18.46,161890.76659319128,6.3637,6.3879,6.3637,6.381,161890.7666
2005-10-11 15:10:00,18.46,18.54,18.46,18.52,100538.819495469,6.381,6.4086,6.381,6.4017,100538.8195
2005-10-11 15:20:00,18.53,18.53,18.44,18.44,234508.9395052657,6.4052,6.4052,6.3741,6.3741,234508.9395
2005-10-11 15:30:00,18.44,18.45,18.43,18.44,82169.97305902521,6.3741,6.3775,6.3706,6.3741,82169.9731
2005-10-11 15:40:00,18.43,18.48,18.43,18.43,151971.58951751163,6.3706,6.3879,6.3706,6.3706,151971.5895
2005-10-11 15:50:00,18.44,18.44,18.39,18.4,266838.1092334068,6.3741,6.3741,6.3568,6.3603,266838.1092
2005-10-12 09:30:00,18.5,18.69,18.5,18.59,154543.22801861377,6.3948,6.4605,6.3948,6.4259,154543.228
2005-10-12 09:40:00,18.59,18.92,18.59,18.9,192505.5106539309,6.4259,6.54,6.4259,6.5331,192505.5107
2005-10-12 09:50:00,18.91,18.99,18.72,18.77,213078.618662748,6.5365,6.5642,6.4709,6.4882,213078.6187
2005-10-12 10:00:00,18.78,18.78,18.59,18.59,179769.77712466323,6.4916,6.4916,6.4259,6.4259,179769.7771
2005-10-12 10:10:00,18.66,18.66,18.51,18.6,155645.35880480037,6.4501,6.4501,6.3983,6.4294,155645.3588
2005-10-12 10:20:00,18.6,18.63,18.58,18.58,139848.1508694587,6.4294,6.4398,6.4225,6.4225,139848.1509
2005-10-12 10:30:00,18.58,18.65,18.53,18.59,148297.82023022286,6.4225,6.4467,6.4052,6.4259,148297.8202
2005-10-12 10:40:00,18.58,18.68,18.54,18.56,90987.01934851824,6.4225,6.457,6.4086,6.4156,90987.0193
2005-10-12 10:50:00,18.56,18.56,18.42,18.45,134949.79181974038,6.4156,6.4156,6.3672,6.3775,134949.7918
2005-10-12 11:00:00,18.46,18.55,18.41,18.46,65882.92921871172,6.381,6.4121,6.3637,6.381,65882.9292
2005-10-12 11:10:00,18.47,18.55,18.41,18.46,145236.3458241489,6.3845,6.4121,6.3637,6.381,145236.3458
2005-10-12 11:20:00,18.46,18.58,18.46,18.52,114988.97869213812,6.381,6.4225,6.381,6.4017,114988.9787
2005-10-12 11:30:00,18.52,18.54,18.46,18.46,53147.19568944403,6.4017,6.4086,6.381,6.381,53147.1957
2005-10-12 11:40:00,18.46,18.46,18.39,18.39,103232.9169728141,6.381,6.381,6.3568,6.3568,103232.917
2005-10-12 11:50:00,18.39,18.4,18.23,18.27,113397.01200097968,6.3568,6.3603,6.3015,6.3153,113397.012
2005-10-12 12:00:00,18.26,18.32,18.16,18.24,178790.10531471955,6.3119,6.3326,6.2773,6.3049,178790.1053
2005-10-12 12:10:00,18.24,18.34,18.23,18.29,122826.35317168749,6.3049,6.3395,6.3015,6.3222,122826.3532
2005-10-12 12:20:00,18.29,18.35,18.29,18.32,43472.936566250304,6.3222,6.343,6.3222,6.3326,43472.9366
2005-10-12 12:30:00,18.32,18.37,18.32,18.37,105682.09649767326,6.3326,6.3499,6.3326,6.3499,105682.0965
2005-10-12 12:40:00,18.37,18.4,18.28,18.29,64780.7984325251,6.3499,6.3603,6.3188,6.3222,64780.7984
2005-10-12 12:50:00,18.29,18.32,18.25,18.27,74332.59857947587,6.3222,6.3326,6.3084,6.3153,74332.5986
2005-10-12 13:00:00,18.26,18.37,18.25,18.36,44207.69042370805,6.3119,6.3499,6.3084,6.3464,44207.6904
2005-10-12 13:10:00,18.36,18.39,18.33,18.38,73965.221650747,6.3464,6.3568,6.3361,6.3533,73965.2217
2005-10-12 13:20:00,18.39,18.41,18.32,18.35,86700.95518001469,6.3568,6.3637,6.3326,6.343,86700.9552
2005-10-12 13:30:00,18.34,18.37,18.3,18.33,64168.50355131031,6.3395,6.3499,6.3257,6.3361,64168.5036
2005-10-12 13:40:00,18.34,18.34,18.19,18.2,97599.804065638,6.3395,6.3395,6.2877,6.2911,97599.8041
2005-10-12 13:50:00,18.21,18.28,18.2,18.26,69924.07543472936,6.2946,6.3188,6.2911,6.3119,69924.0754
2005-10-12 14:00:00,18.26,18.34,18.23,18.25,109478.324761205,6.3119,6.3395,6.3015,6.3084,109478.3248
2005-10-12 14:10:00,18.25,18.27,18.2,18.25,75434.7293656625,6.3084,6.3153,6.2911,6.3084,75434.7294
2005-10-12 14:20:00,18.25,18.25,18.16,18.18,114744.0607396522,6.3084,6.3084,6.2773,6.2842,114744.0607
2005-10-12 14:30:00,18.17,18.19,18.01,18.04,147318.1484202792,6.2808,6.2877,6.2254,6.2358,147318.1484
2005-10-12 14:40:00,18.02,18.08,17.97,18.05,254469.752632868,6.2289,6.2496,6.2116,6.2393,254469.7526
2005-10-12 14:50:00,18.05,18.05,17.98,18.03,124908.15576781778,6.2393,6.2393,6.2151,6.2324,124908.1558
2005-10-12 15:00:00,18.03,18.05,17.91,18.05,142909.6252755327,6.2324,6.2393,6.1909,6.2393,142909.6253
2005-10-12 15:10:00,18.04,18.04,17.94,17.95,94783.24761204996,6.2358,6.2358,6.2012,6.2047,94783.2476
2005-10-12 15:20:00,17.95,18.08,17.94,18.05,180504.53098212092,6.2047,6.2496,6.2012,6.2393,180504.531
2005-10-12 15:30:00,18.03,18.03,17.95,18.03,160298.7999020328,6.2324,6.2324,6.2047,6.2324,160298.7999
2005-10-12 15:40:00,18.02,18.09,18.0,18.07,163360.27430810675,6.2289,6.2531,6.222,6.2462,163360.2743
2005-10-12 15:50:00,18.07,18.1,18.03,18.06,154175.85108988488,6.2462,6.2566,6.2324,6.2427,154175.8511
2005-10-13 09:30:00,17.92,17.97,17.57,17.78,198628.45946607884,6.1943,6.2116,6.0734,6.1459,198628.4595
2005-10-13 09:40:00,17.76,17.76,17.33,17.34,230712.711241734,6.139,6.139,5.9904,5.9938,230712.7112
2005-10-13 09:50:00,17.34,17.34,16.99,17.15,424442.8116580945,5.9938,5.9938,5.8729,5.9282,424442.8117
2005-10-13 10:00:00,17.12,17.39,16.99,17.39,301861.37643889297,5.9178,6.0111,5.8729,6.0111,301861.3764
2005-10-13 10:10:00,17.42,17.42,17.31,17.34,369703.649277492,6.0215,6.0215,5.9835,5.9938,369703.6493
2005-10-13 10:20:00,17.34,17.35,17.27,17.31,204751.4082782268,5.9938,5.9973,5.9697,5.9835,204751.4083
2005-10-13 10:30:00,17.3,17.49,17.26,17.46,267572.86309086456,5.98,6.0457,5.9662,6.0353,267572.8631
2005-10-13 10:40:00,17.48,17.6,17.43,17.45,241489.1011511144,6.0422,6.0837,6.025,6.0319,241489.1012
2005-10-13 10:50:00,17.45,17.52,17.37,17.42,141807.49448934605,6.0319,6.0561,6.0042,6.0215,141807.4945
2005-10-13 11:00:00,17.42,17.46,17.22,17.22,183810.9233406809,6.0215,6.0353,5.9524,5.9524,183810.9233
2005-10-13 11:10:00,17.22,17.39,17.18,17.36,189688.95420034288,5.9524,6.0111,5.9385,6.0008,189688.9542
2005-10-13 11:20:00,17.35,17.35,17.21,17.21,116580.94538329658,5.9973,5.9973,5.9489,5.9489,116580.9454
2005-10-13 11:30:00,17.21,17.21,17.07,17.09,213813.3725202057,5.9489,5.9489,5.9005,5.9074,213813.3725
2005-10-13 11:40:00,17.11,17.17,17.04,17.05,230467.79328924807,5.9143,5.9351,5.8901,5.8936,230467.7933
2005-10-13 11:50:00,17.05,17.05,16.94,16.94,306637.27651236835,5.8936,5.8936,5.8556,5.8556,306637.2765
2005-10-13 12:00:00,16.94,16.94,16.81,16.81,300146.9507714915,5.8556,5.8556,5.8106,5.8106,300146.9508
2005-10-13 12:10:00,16.81,17.12,16.8,17.11,185770.2669605682,5.8106,5.9178,5.8072,5.9143,185770.267
2005-10-13 12:20:00,17.08,17.08,16.86,16.91,180382.07200587803,5.904,5.904,5.8279,5.8452,180382.072
2005-10-13 12:30:00,16.91,16.95,16.86,16.94,246265.0012245897,5.8452,5.859,5.8279,5.8556,246265.0012
2005-10-13 12:40:00,16.94,17.07,16.93,17.07,150257.1638501102,5.8556,5.9005,5.8521,5.9005,150257.1639
2005-10-13 12:50:00,17.07,17.18,17.07,17.07,191403.37986774428,5.9005,5.9385,5.9005,5.9005,191403.3799
2005-10-13 13:00:00,17.07,17.07,16.98,17.06,137888.80724957137,5.9005,5.9005,5.8694,5.8971,137888.8072
2005-10-13 13:10:00,17.06,17.06,16.98,17.0,124418.31986284594,5.8971,5.8971,5.8694,5.8763,124418.3199
2005-10-13 13:20:00,17.0,17.0,16.94,16.94,97967.18099436688,5.8763,5.8763,5.8556,5.8556,97967.181
2005-10-13 13:30:00,16.94,17.11,16.94,17.1,92578.9860396767,5.8556,5.9143,5.8556,5.9109,92578.986
2005-10-13 13:40:00,17.11,17.12,17.03,17.04,91476.85525349008,5.9143,5.9178,5.8867,5.8901,91476.8553
2005-10-13 13:50:00,17.04,17.14,17.04,17.14,70658.82929218712,5.8901,5.9247,5.8901,5.9247,70658.8293
2005-10-13 14:00:00,17.13,17.26,17.12,17.16,149277.49204016654,5.9213,5.9662,5.9178,5.9316,149277.492
2005-10-13 14:10:00,17.16,17.34,17.16,17.25,88415.3808474161,5.9316,5.9938,5.9316,5.9627,88415.3808
2005-10-13 14:20:00,17.25,17.42,17.25,17.35,363090.86456037225,5.9627,6.0215,5.9627,5.9973,363090.8646
2005-10-13 14:30:00,17.34,17.44,17.29,17.4,126377.66348273327,5.9938,6.0284,5.9766,6.0146,126377.6635
2005-10-13 14:40:00,17.39,17.45,17.28,17.43,122458.9762429586,6.0111,6.0319,5.9731,6.025,122458.9762
2005-10-13 14:50:00,17.43,17.52,17.39,17.42,81190.30124908155,6.025,6.0561,6.0111,6.0215,81190.3012
2005-10-13 15:00:00,17.42,17.51,17.4,17.47,90742.10139603232,6.0215,6.0526,6.0146,6.0388,90742.1014
2005-10-13 15:10:00,17.48,17.48,17.34,17.35,71883.4190546167,6.0422,6.0422,5.9938,5.9973,71883.4191
2005-10-13 15:20:00,17.35,17.42,17.3,17.4,87313.25006122948,5.9973,6.0215,5.98,6.0146,87313.2501
2005-10-13 15:30:00,17.4,17.4,17.32,17.37,194342.3952975753,6.0146,6.0146,5.9869,6.0042,194342.3953
2005-10-13 15:40:00,17.36,17.47,17.35,17.43,219813.86235611068,6.0008,6.0388,5.9973,6.025,219813.8624
2005-10-13 15:50:00,17.43,17.48,17.39,17.39,294146.46093558654,6.025,6.0422,6.0111,6.0111,294146.4609
2005-10-14 09:30:00,17.43,17.79,17.25,17.79,219936.32133235363,6.025,6.1494,5.9627,6.1494,219936.3213
2005-10-14 09:40:00,17.74,17.8,17.45,17.61,181974.03869703648,6.1321,6.1529,6.0319,6.0872,181974.0387
2005-10-14 09:50:00,17.61,17.61,17.39,17.43,217364.6828312516,6.0872,6.0872,6.0111,6.025,217364.6828
2005-10-14 10:00:00,17.43,17.5,17.29,17.32,253122.70389419544,6.025,6.0492,5.9766,5.9869,253122.7039
2005-10-14 10:10:00,17.31,17.74,17.28,17.35,282512.8581925055,5.9835,6.1321,5.9731,5.9973,282512.8582
2005-10-14 10:20:00,17.34,17.34,17.2,17.21,116580.94538329658,5.9938,5.9938,5.9455,5.9489,116580.9454
2005-10-14 10:30:00,17.21,17.24,17.08,17.12,177320.59759980405,5.9489,5.9593,5.904,5.9178,177320.5976
2005-10-14 10:40:00,17.12,17.3,17.11,17.27,120744.55057555718,5.9178,5.98,5.9143,5.9697,120744.5506
2005-10-14 10:50:00,17.27,17.39,17.21,17.38,81925.05510653931,5.9697,6.0111,5.9489,6.0077,81925.0551
2005-10-14 11:00:00,17.38,17.46,17.34,17.38,123316.18907665931,6.0077,6.0353,5.9938,6.0077,123316.1891
2005-10-14 11:10:00,17.38,17.63,17.33,17.57,107151.60421258878,6.0077,6.0941,5.9904,6.0734,107151.6042
2005-10-14 11:20:00,17.57,17.57,17.46,17.54,77271.61400930688,6.0734,6.0734,6.0353,6.063,77271.614
2005-10-14 11:30:00,17.54,17.54,17.34,17.47,113519.47097722262,6.063,6.063,5.9938,6.0388,113519.471
2005-10-14 11:40:00,17.47,17.51,17.43,17.51,40533.921136419296,6.0388,6.0526,6.025,6.0526,40533.9211
2005-10-14 11:50:00,17.52,17.57,17.52,17.57,125153.07372030368,6.0561,6.0734,6.0561,6.0734,125153.0737
2005-10-14 12:00:00,17.57,17.71,17.57,17.7,147930.443301494,6.0734,6.1217,6.0734,6.1183,147930.4433
2005-10-14 12:10:00,17.7,17.71,17.6,17.69,115111.43766838108,6.1183,6.1217,6.0837,6.1148,115111.4377
2005-10-14 12:20:00,17.69,17.76,17.62,17.74,104335.04775900072,6.1148,6.139,6.0906,6.1321,104335.0478
2005-10-14 12:30:00,17.74,17.74,17.59,17.62,159931.42297330394,6.1321,6.1321,6.0803,6.0906,159931.423
2005-10-14 12:40:00,17.63,17.64,17.51,17.59,150257.1638501102,6.0941,6.0975,6.0526,6.0803,150257.1639
2005-10-14 12:50:00,17.58,17.59,17.48,17.5,82047.51408278226,6.0768,6.0803,6.0422,6.0492,82047.5141
2005-10-14 13:00:00,17.49,17.5,17.43,17.44,46044.57506735243,6.0457,6.0492,6.025,6.0284,46044.5751
2005-10-14 13:10:00,17.43,17.51,17.42,17.49,90007.34753857457,6.025,6.0526,6.0215,6.0457,90007.3475
2005-10-14 13:20:00,17.51,17.56,17.47,17.48,72618.17291207446,6.0526,6.0699,6.0388,6.0422,72618.1729
2005-10-14 13:30:00,17.48,17.55,17.48,17.55,102008.32721038452,6.0422,6.0664,6.0422,6.0664,102008.3272
2005-10-14 13:40:00,17.54,17.58,17.52,17.57,85721.28337007102,6.063,6.0768,6.0561,6.0734,85721.2834
2005-10-14 13:50:00,17.57,17.63,17.51,17.63,104090.1298065148,6.0734,6.0941,6.0526,6.0941,104090.1298
2005-10-14 14:00:00,17.63,17.65,17.56,17.57,78251.28581925055,6.0941,6.101,6.0699,6.0734,78251.2858
2005-10-14 14:10:00,17.57,17.63,17.56,17.56,53269.65466568699,6.0734,6.0941,6.0699,6.0699,53269.6547
2005-10-14 14:20:00,17.56,17.65,17.56,17.65,77026.69605682096,6.0699,6.101,6.0699,6.101,77026.6961
2005-10-14 14:30:00,17.66,17.72,17.66,17.72,55228.99828557433,6.1045,6.1252,6.1045,6.1252,55228.9983
2005-10-14 14:40:00,17.72,17.79,17.7,17.75,85108.98848885622,6.1252,6.1494,6.1183,6.1356,85108.9885
2005-10-14 14:50:00,17.74,17.8,17.74,17.79,79475.87558168013,6.1321,6.1529,6.1321,6.1494,79475.8756
2005-10-14 15:00:00,17.79,17.95,17.79,17.91,123928.48395787412,6.1494,6.2047,6.1494,6.1909,123928.484
2005-10-14 15:10:00,17.91,17.93,17.78,17.86,93191.2809208915,6.1909,6.1978,6.1459,6.1736,93191.2809
2005-10-14 15:20:00,17.86,17.97,17.86,17.93,90374.72446730344,6.1736,6.2116,6.1736,6.1978,90374.7245
2005-10-14 15:30:00,17.93,17.97,17.88,17.96,163605.19226059268,6.1978,6.2116,6.1805,6.2082,163605.1923
2005-10-14 15:40:00,17.96,17.99,17.94,17.97,183076.16948322312,6.2082,6.2185,6.2012,6.2116,183076.1695
2005-10-14 15:50:00,17.97,17.98,17.96,17.96,207445.50575557188,6.2116,6.2151,6.2082,6.2082,207445.5058
2005-10-17 09:30:00,18.06,18.54,18.06,18.5,279818.7607151604,6.2427,6.4086,6.2427,6.3948,279818.7607
2005-10-17 09:40:00,18.48,18.5,18.28,18.29,119519.9608131276,6.3879,6.3948,6.3188,6.3222,119519.9608
2005-10-17 09:50:00,18.28,18.29,18.1,18.23,76291.94219936321,6.3188,6.3222,6.2566,6.3015,76291.9422
2005-10-17 10:00:00,18.23,18.5,18.22,18.49,113029.6350722508,6.3015,6.3948,6.298,6.3914,113029.6351
2005-10-17 10:10:00,18.49,18.49,18.4,18.41,96497.67327945138,6.3914,6.3914,6.3603,6.3637,96497.6733
2005-10-17 10:20:00,18.41,18.46,18.37,18.42,88905.21675238795,6.3637,6.381,6.3499,6.3672,88905.2168
2005-10-17 10:30:00,18.46,18.47,18.4,18.45,76904.237080578,6.381,6.3845,6.3603,6.3775,76904.2371
2005-10-17 10:40:00,18.43,18.45,18.37,18.4,53637.031594415865,6.3706,6.3775,6.3499,6.3603,53637.0316
2005-10-17 10:50:00,18.4,18.4,18.28,18.34,71760.96007837374,6.3603,6.3603,6.3188,6.3395,71760.9601
2005-10-17 11:00:00,18.33,18.37,18.32,18.37,47269.16482978202,6.3361,6.3499,6.3326,6.3499,47269.1648
2005-10-17 11:10:00,18.37,18.42,18.35,18.41,34900.8082292432,6.3499,6.3672,6.343,6.3637,34900.8082
2005-10-17 11:20:00,18.41,18.42,18.36,18.39,41758.51089884888,6.3637,6.3672,6.3464,6.3568,41758.5109
2005-10-17 11:30:00,18.39,18.39,18.34,18.35,27553.269654665684,6.3568,6.3568,6.3395,6.343,27553.2697
2005-10-17 11:40:00,18.35,18.37,18.34,18.37,35023.26720548616,6.343,6.3499,6.3395,6.3499,35023.2672
2005-10-17 11:50:00,18.37,18.47,18.37,18.46,72005.87803085966,6.3499,6.3845,6.3499,6.381,72005.878
2005-10-17 12:00:00,18.45,18.47,18.43,18.47,47636.541758510895,6.3775,6.3845,6.3706,6.3845,47636.5418
2005-10-17 12:10:00,18.49,18.49,18.45,18.47,53024.73671320108,6.3914,6.3914,6.3775,6.3845,53024.7367
2005-10-17 12:20:00,18.46,18.47,18.38,18.42,41513.592946362965,6.381,6.3845,6.3533,6.3672,41513.5929
2005-10-17 12:30:00,18.41,18.49,18.4,18.41,55106.53930933137,6.3637,6.3914,6.3603,6.3637,55106.5393
2005-10-17 12:40:00,18.4,18.42,18.32,18.32,57433.25985794758,6.3603,6.3672,6.3326,6.3326,57433.2599
2005-10-17 12:50:00,18.33,18.33,18.27,18.29,29267.695322067106,6.3361,6.3361,6.3153,6.3222,29267.6953
2005-10-17 13:00:00,18.29,18.3,18.23,18.27,48248.83663972569,6.3222,6.3257,6.3015,6.3153,48248.8366
2005-10-17 13:10:00,18.24,18.32,18.23,18.32,38207.20058780308,6.3049,6.3326,6.3015,6.3326,38207.2006
2005-10-17 13:20:00,18.32,18.36,18.3,18.33,36247.856967915744,6.3326,6.3464,6.3257,6.3361,36247.857
2005-10-17 13:30:00,18.33,18.37,18.32,18.34,37472.446730345335,6.3361,6.3499,6.3326,6.3395,37472.4467
2005-10-17 13:40:00,18.34,18.37,18.28,18.35,86088.66029879989,6.3395,6.3499,6.3188,6.343,86088.6603
2005-10-17 13:50:00,18.35,18.38,18.31,18.34,101396.03232916971,6.343,6.3533,6.3291,6.3395,101396.0323
2005-10-17 14:00:00,18.35,18.38,18.27,18.34,38207.20058780308,6.343,6.3533,6.3153,6.3395,38207.2006
2005-10-17 14:10:00,18.32,18.37,18.32,18.34,17634.092578986038,6.3326,6.3499,6.3326,6.3395,17634.0926
2005-10-17 14:20:00,18.36,18.36,18.31,18.35,25104.090129806515,6.3464,6.3464,6.3291,6.343,25104.0901
2005-10-17 14:30:00,18.34,18.36,18.32,18.34,40533.921136419296,6.3395,6.3464,6.3326,6.3395,40533.9211
2005-10-17 14:40:00,18.33,18.36,18.23,18.23,49718.3443546412,6.3361,6.3464,6.3015,6.3015,49718.3444
2005-10-17 14:50:00,18.24,18.29,18.24,18.29,52045.06490325741,6.3049,6.3222,6.3049,6.3222,52045.0649
2005-10-17 15:00:00,18.29,18.32,18.28,18.31,38819.49546901788,6.3222,6.3326,6.3188,6.3291,38819.4955
2005-10-17 15:10:00,18.32,18.36,18.32,18.34,33798.67744305657,6.3326,6.3464,6.3326,6.3395,33798.6774
2005-10-17 15:20:00,18.33,18.37,18.32,18.35,63433.74969385256,6.3361,6.3499,6.3326,6.343,63433.7497
2005-10-17 15:30:00,18.35,18.37,18.25,18.25,110580.4555473916,6.343,6.3499,6.3084,6.3084,110580.4555
2005-10-17 15:40:00,18.25,18.37,18.24,18.37,122581.43521920156,6.3084,6.3499,6.3049,6.3499,122581.4352
2005-10-17 15:50:00,18.36,18.36,18.26,18.28,154175.85108988488,6.3464,6.3464,6.3119,6.3188,154175.8511
2005-10-18 09:30:00,18.21,18.22,17.92,18.01,105682.09649767326,6.2946,6.298,6.1943,6.2254,105682.0965
2005-10-18 09:40:00,18.02,18.1,17.92,18.01,141195.19960813125,6.2289,6.2566,6.1943,6.2254,141195.1996
2005-10-18 09:50:00,18.01,18.23,18.01,18.17,126500.12245897624,6.2254,6.3015,6.2254,6.2808,126500.1225
2005-10-18 10:00:00,18.17,18.29,18.05,18.26,187239.7746754837,6.2808,6.3222,6.2393,6.3119,187239.7747
2005-10-18 10:10:00,18.25,18.32,18.21,18.25,168870.9282390399,6.3084,6.3326,6.2946,6.3084,168870.9282
2005-10-18 10:20:00,18.26,18.26,18.14,18.14,124663.23781533186,6.3119,6.3119,6.2704,6.2704,124663.2378
2005-10-18 10:30:00,18.14,18.24,18.13,18.17,89884.88856233162,6.2704,6.3049,6.2669,6.2808,89884.8886
2005-10-18 10:40:00,18.17,18.21,18.06,18.06,86333.57825128581,6.2808,6.2946,6.2427,6.2427,86333.5783
2005-10-18 10:50:00,18.06,18.13,17.99,17.99,64780.7984325251,6.2427,6.2669,6.2185,6.2185,64780.7984
2005-10-18 11:00:00,17.97,18.03,17.94,17.99,134704.87386725447,6.2116,6.2324,6.2012,6.2185,134704.8739
2005-10-18 11:10:00,17.99,18.07,17.97,18.03,71760.96007837374,6.2185,6.2462,6.2116,6.2324,71760.9601
2005-10-18 11:20:00,18.03,18.1,18.03,18.04,85843.74234631399,6.2324,6.2566,6.2324,6.2358,85843.7423
2005-10-18 11:30:00,18.05,18.09,18.01,18.04,54984.08033308841,6.2393,6.2531,6.2254,6.2358,54984.0803
2005-10-18 11:40:00,18.03,18.1,18.03,18.05,31594.41587068332,6.2324,6.2566,6.2324,6.2393,31594.4159
2005-10-18 11:50:00,18.06,18.07,18.03,18.03,30002.449179524858,6.2427,6.2462,6.2324,6.2324,30002.4492
2005-10-18 12:00:00,18.04,18.12,18.02,18.12,35145.726181729115,6.2358,6.2635,6.2289,6.2635,35145.7262
2005-10-18 12:10:00,18.11,18.14,18.05,18.05,20940.48493754592,6.26,6.2704,6.2393,6.2393,20940.4849
2005-10-18 12:20:00,18.05,18.08,18.03,18.05,30247.36713201077,6.2393,6.2496,6.2324,6.2393,30247.3671
2005-10-18 12:30:00,18.05,18.07,18.01,18.05,42983.10066127847,6.2393,6.2462,6.2254,6.2393,42983.1007
2005-10-18 12:40:00,18.05,18.05,18.02,18.02,34900.8082292432,6.2393,6.2393,6.2289,6.2289,34900.8082
2005-10-18 12:50:00,18.02,18.03,17.97,17.97,37472.446730345335,6.2289,6.2324,6.2116,6.2116,37472.4467
2005-10-18 13:00:00,17.97,17.98,17.79,17.87,108008.81704628948,6.2116,6.2151,6.1494,6.1771,108008.817
2005-10-18 13:10:00,17.88,17.88,17.65,17.65,195566.9850600049,6.1805,6.1805,6.101,6.101,195566.9851
2005-10-18 13:20:00,17.65,17.8,17.58,17.65,166544.2076904237,6.101,6.1529,6.0768,6.101,166544.2077
2005-10-18 13:30:00,17.64,17.7,17.59,17.7,79598.3345579231,6.0975,6.1183,6.0803,6.1183,79598.3346
2005-10-18 13:40:00,17.7,17.81,17.67,17.67,72740.63188831741,6.1183,6.1563,6.1079,6.1079,72740.6319
2005-10-18 13:50:00,17.67,17.78,17.67,17.71,40778.83908890522,6.1079,6.1459,6.1079,6.1217,40778.8391
2005-10-18 14:00:00,17.7,17.77,17.65,17.74,55841.29316678912,6.1183,6.1425,6.101,6.1321,55841.2932
2005-10-18 14:10:00,17.74,17.75,17.68,17.68,38941.95444526083,6.1321,6.1356,6.1114,6.1114,38941.9544
2005-10-18 14:20:00,17.68,17.68,17.57,17.6,65882.92921871172,6.1114,6.1114,6.0734,6.0837,65882.9292
2005-10-18 14:30:00,17.59,17.65,17.57,17.65,59759.9804065638,6.0803,6.101,6.0734,6.101,59759.9804
2005-10-18 14:40:00,17.66,17.73,17.65,17.73,72985.54984080333,6.1045,6.1287,6.101,6.1287,72985.5498
2005-10-18 14:50:00,17.73,17.73,17.68,17.7,74332.59857947587,6.1287,6.1287,6.1114,6.1183,74332.5986
2005-10-18 15:00:00,17.7,17.74,17.64,17.65,85231.44746509919,6.1183,6.1321,6.0975,6.101,85231.4475
2005-10-18 15:10:00,17.65,17.65,17.61,17.64,75434.7293656625,6.101,6.101,6.0872,6.0975,75434.7294
2005-10-18 15:20:00,17.63,17.71,17.6,17.7,103355.37594905704,6.0941,6.1217,6.0837,6.1183,103355.3759
2005-10-18 15:30:00,17.69,17.71,17.61,17.64,136419.29953465587,6.1148,6.1217,6.0872,6.0975,136419.2995
2005-10-18 15:40:00,17.64,17.69,17.63,17.64,266838.1092334068,6.0975,6.1148,6.0941,6.0975,266838.1092
2005-10-18 15:50:00,17.64,17.65,17.57,17.59,210751.89811413176,6.0975,6.101,6.0734,6.0803,210751.8981
2005-10-19 09:30:00,17.39,17.48,17.25,17.35,236345.8241489101,6.0111,6.0422,5.9627,5.9973,236345.8241
2005-10-19 09:40:00,17.35,17.37,17.24,17.25,153073.72030369824,5.9973,6.0042,5.9593,5.9627,153073.7203
2005-10-19 09:50:00,17.24,17.25,17.12,17.21,206710.7518981141,5.9593,5.9627,5.9178,5.9489,206710.7519
2005-10-19 10:00:00,17.23,17.34,17.21,17.34,237815.3318638256,5.9558,5.9938,5.9489,5.9938,237815.3319
2005-10-19 10:10:00,17.34,17.39,17.16,17.18,210017.144256674,5.9938,6.0111,5.9316,5.9385,210017.1443
2005-10-19 10:20:00,17.18,17.25,17.18,17.23,135317.16874846927,5.9385,5.9627,5.9385,5.9558,135317.1687
2005-10-19 10:30:00,17.22,17.23,17.08,17.09,239652.21650747,5.9524,5.9558,5.904,5.9074,239652.2165
2005-10-19 10:40:00,17.09,17.2,17.08,17.16,204996.3262307127,5.9074,5.9455,5.904,5.9316,204996.3262
2005-10-19 10:50:00,17.15,17.18,17.08,17.15,128092.08915013468,5.9282,5.9385,5.904,5.9282,128092.0892
2005-10-19 11:00:00,17.15,17.16,17.09,17.09,181484.20279206464,5.9282,5.9316,5.9074,5.9074,181484.2028
2005-10-19 11:10:00,17.11,17.12,16.91,16.99,282757.7761449914,5.9143,5.9178,5.8452,5.8729,282757.7761
2005-10-19 11:20:00,16.98,17.03,16.9,16.94,413788.8807249571,5.8694,5.8867,5.8418,5.8556,413788.8807
2005-10-19 11:30:00,16.94,16.97,16.91,16.93,226059.2701445016,5.8556,5.866,5.8452,5.8521,226059.2701
2005-10-19 11:40:00,16.94,17.02,16.94,17.0,172177.32059759978,5.8556,5.8832,5.8556,5.8763,172177.3206
2005-10-19 11:50:00,17.01,17.05,16.95,16.96,77149.15503306391,5.8798,5.8936,5.859,5.8625,77149.155
2005-10-19 12:00:00,16.95,16.99,16.94,16.97,176340.9257898604,5.859,5.8729,5.8556,5.866,176340.9258
2005-10-19 12:10:00,16.97,17.12,16.94,17.01,119152.58388439871,5.866,5.9178,5.8556,5.8798,119152.5839
2005-10-19 12:20:00,17.01,17.06,16.95,17.04,217487.14180749448,5.8798,5.8971,5.859,5.8901,217487.1418
2005-10-19 12:30:00,17.03,17.13,17.01,17.08,110213.07861866274,5.8867,5.9213,5.8798,5.904,110213.0786
2005-10-19 12:40:00,17.08,17.14,17.03,17.12,96375.2143032084,5.904,5.9247,5.8867,5.9178,96375.2143
2005-10-19 12:50:00,17.12,17.14,17.1,17.14,127847.17119764876,5.9178,5.9247,5.9109,5.9247,127847.1712
2005-10-19 13:00:00,17.14,17.25,17.12,17.17,157604.7024246877,5.9247,5.9627,5.9178,5.9351,157604.7024
2005-10-19 13:10:00,17.17,17.25,17.16,17.25,93313.73989713444,5.9351,5.9627,5.9316,5.9627,93313.7399
2005-10-19 13:20:00,17.25,17.34,17.25,17.34,124663.23781533186,5.9627,5.9938,5.9627,5.9938,124663.2378
2005-10-19 13:30:00,17.33,17.39,17.31,17.39,199853.04922850843,5.9904,6.0111,5.9835,6.0111,199853.0492
2005-10-19 13:40:00,17.38,17.39,17.35,17.38,190791.0849865295,6.0077,6.0111,5.9973,6.0077,190791.085
2005-10-19 13:50:00,17.39,17.4,17.37,17.39,109110.94783247611,6.0111,6.0146,6.0042,6.0111,109110.9478
2005-10-19 14:00:00,17.38,17.63,17.37,17.57,320475.1408278227,6.0077,6.0941,6.0042,6.0734,320475.1408
2005-10-19 14:10:00,17.57,17.57,17.42,17.49,214058.29047269165,6.0734,6.0734,6.0215,6.0457,214058.2905
2005-10-19 14:20:00,17.48,17.5,17.42,17.5,116580.94538329658,6.0422,6.0492,6.0215,6.0492,116580.9454
2005-10-19 14:30:00,17.49,17.59,17.48,17.56,144501.59196669114,6.0457,6.0803,6.0422,6.0699,144501.592
2005-10-19 14:40:00,17.56,17.6,17.48,17.55,67229.97795738427,6.0699,6.0837,6.0422,6.0664,67229.978
2005-10-19 14:50:00,17.55,17.57,17.48,17.49,104090.1298065148,6.0664,6.0734,6.0422,6.0457,104090.1298
2005-10-19 15:00:00,17.5,17.6,17.5,17.57,108866.0298799902,6.0492,6.0837,6.0492,6.0734,108866.0299
2005-10-19 15:10:00,17.56,17.57,17.48,17.48,80578.00636786676,6.0699,6.0734,6.0422,6.0422,80578.0064
2005-10-19 15:20:00,17.48,17.65,17.47,17.62,110702.91452363458,6.0422,6.101,6.0388,6.0906,110702.9145
2005-10-19 15:30:00,17.62,17.74,17.59,17.74,211976.48787656127,6.0906,6.1321,6.0803,6.1321,211976.4879
2005-10-19 15:40:00,17.74,17.93,17.74,17.92,399828.5574332599,6.1321,6.1978,6.1321,6.1943,399828.5574
2005-10-19 15:50:00,17.92,18.01,17.89,17.97,526696.0568209649,6.1943,6.2254,6.184,6.2116,526696.0568
2005-10-20 09:30:00,17.96,18.03,17.74,17.89,75924.56527063434,6.2082,6.2324,6.1321,6.184,75924.5653
2005-10-20 09:40:00,17.9,17.93,17.82,17.83,163237.81533186382,6.1874,6.1978,6.1598,6.1632,163237.8153
2005-10-20 09:50:00,17.83,17.96,17.79,17.89,109845.70168993386,6.1632,6.2082,6.1494,6.184,109845.7017
2005-10-20 10:00:00,17.91,17.94,17.71,17.75,121356.84545677196,6.1909,6.2012,6.1217,6.1356,121356.8455
2005-10-20 10:10:00,17.74,17.82,17.74,17.76,71516.04212588782,6.1321,6.1598,6.1321,6.139,71516.0421
2005-10-20 10:20:00,17.75,17.76,17.63,17.65,57678.1778104335,6.1356,6.139,6.0941,6.101,57678.1778
2005-10-20 10:30:00,17.63,17.65,17.47,17.59,132623.07127112415,6.0941,6.101,6.0388,6.0803,132623.0713
2005-10-20 10:40:00,17.58,17.68,17.49,17.6,85231.44746509919,6.0768,6.1114,6.0457,6.0837,85231.4475
2005-10-20 10:50:00,17.62,17.72,17.58,17.59,103600.29390154296,6.0906,6.1252,6.0768,6.0803,103600.2939
2005-10-20 11:00:00,17.59,17.59,17.38,17.39,79475.87558168013,6.0803,6.0803,6.0077,6.0111,79475.8756
2005-10-20 11:10:00,17.38,17.4,17.23,17.23,105682.09649767326,6.0077,6.0146,5.9558,5.9558,105682.0965
2005-10-20 11:20:00,17.23,17.3,17.21,17.26,116703.40435953956,5.9558,5.98,5.9489,5.9662,116703.4044
2005-10-20 11:30:00,17.25,17.42,17.21,17.41,162258.14352192014,5.9627,6.0215,5.9489,6.018,162258.1435
2005-10-20 11:40:00,17.41,17.46,17.39,17.39,90007.34753857457,6.018,6.0353,6.0111,6.0111,90007.3475
2005-10-20 11:50:00,17.39,17.49,17.35,17.47,116213.5684545677,6.0111,6.0457,5.9973,6.0388,116213.5685
2005-10-20 12:00:00,17.45,17.51,17.32,17.32,175361.2539799167,6.0319,6.0526,5.9869,5.9869,175361.254
2005-10-20 12:10:00,17.31,17.34,17.24,17.34,103967.67083027185,5.9835,5.9938,5.9593,5.9938,103967.6708
2005-10-20 12:20:00,17.38,17.42,17.25,17.39,69556.69850600048,6.0077,6.0215,5.9627,6.0111,69556.6985
2005-10-20 12:30:00,17.39,17.48,17.38,17.47,133235.36615233895,6.0111,6.0422,6.0077,6.0388,133235.3662
2005-10-20 12:40:00,17.48,17.53,17.46,17.52,67229.97795738427,6.0422,6.0595,6.0353,6.0561,67229.978
2005-10-20 12:50:00,17.51,17.52,17.45,17.5,101396.03232916971,6.0526,6.0561,6.0319,6.0492,101396.0323
2005-10-20 13:00:00,17.5,17.65,17.5,17.61,124663.23781533186,6.0492,6.101,6.0492,6.0872,124663.2378
2005-10-20 13:10:00,17.61,17.61,17.47,17.47,100048.98359049716,6.0872,6.0872,6.0388,6.0388,100048.9836
2005-10-20 13:20:00,17.48,17.6,17.47,17.57,100538.819495469,6.0422,6.0837,6.0388,6.0734,100538.8195
2005-10-20 13:30:00,17.57,17.57,17.47,17.52,148665.19715895175,6.0734,6.0734,6.0388,6.0561,148665.1972
2005-10-20 13:40:00,17.53,17.58,17.51,17.57,188586.82341415624,6.0595,6.0768,6.0526,6.0734,188586.8234
2005-10-20 13:50:00,17.57,17.64,17.56,17.56,67719.81386235611,6.0734,6.0975,6.0699,6.0699,67719.8139
2005-10-20 14:00:00,17.56,17.61,17.48,17.53,100538.819495469,6.0699,6.0872,6.0422,6.0595,100538.8195
2005-10-20 14:10:00,17.54,17.56,17.43,17.49,707812.8826843007,6.063,6.0699,6.025,6.0457,707812.8827
2005-10-20 14:20:00,17.49,17.49,17.27,17.3,148297.82023022286,6.0457,6.0457,5.9697,5.98,148297.8202
2005-10-20 14:30:00,17.31,17.56,17.21,17.23,116703.40435953956,5.9835,6.0699,5.9489,5.9558,116703.4044
2005-10-20 14:40:00,17.23,17.45,17.22,17.4,145358.80480039187,5.9558,6.0319,5.9524,6.0146,145358.8048
2005-10-20 14:50:00,17.4,17.48,17.39,17.4,376316.4339946118,6.0146,6.0422,6.0111,6.0146,376316.434
2005-10-20 15:00:00,17.39,17.39,17.25,17.25,95885.3783982366,6.0111,6.0111,5.9627,5.9627,95885.3784
2005-10-20 15:10:00,17.25,17.25,17.07,17.12,498408.0333088415,5.9627,5.9627,5.9005,5.9178,498408.0333
2005-10-20 15:20:00,17.12,17.16,16.98,16.99,196546.6568699485,5.9178,5.9316,5.8694,5.8729,196546.6569
2005-10-20 15:30:00,17.0,17.43,16.99,17.42,297820.2302228753,5.8763,6.025,5.8729,6.0215,297820.2302
2005-10-20 15:40:00,17.39,17.39,17.27,17.36,451751.1633602743,6.0111,6.0111,5.9697,6.0008,451751.1634
2005-10-20 15:50:00,17.35,17.42,17.35,17.42,668136.1743815821,5.9973,6.0215,5.9973,6.0215,668136.1744
2005-10-21 09:30:00,17.43,17.43,17.01,17.12,601151.1143766837,6.025,6.025,5.8798,5.9178,601151.1144
2005-10-21 09:40:00,17.12,17.26,17.12,17.24,200955.18001469507,5.9178,5.9662,5.9178,5.9593,200955.18
2005-10-21 09:50:00,17.25,17.65,17.25,17.58,290595.15062454075,5.9627,6.101,5.9627,6.0768,290595.1506
2005-10-21 10:00:00,17.58,17.59,17.51,17.51,86456.03722752877,6.0768,6.0803,6.0526,6.0526,86456.0372
2005-10-21 10:10:00,17.51,17.59,17.5,17.51,242836.1498897869,6.0526,6.0803,6.0492,6.0526,242836.1499
2005-10-21 10:20:00,17.51,17.61,17.46,17.56,184300.7592456527,6.0526,6.0872,6.0353,6.0699,184300.7592
2005-10-21 10:30:00,17.56,17.61,17.54,17.57,86088.66029879989,6.0699,6.0872,6.063,6.0734,86088.6603
2005-10-21 10:40:00,17.57,17.57,17.49,17.51,104824.88366397256,6.0734,6.0734,6.0457,6.0526,104824.8837
2005-10-21 10:50:00,17.5,17.52,17.48,17.48,140950.28165564535,6.0492,6.0561,6.0422,6.0422,140950.2817
2005-10-21 11:00:00,17.47,17.56,17.47,17.55,123683.5660053882,6.0388,6.0699,6.0388,6.0664,123683.566
2005-10-21 11:10:00,17.55,17.64,17.55,17.59,199730.59025226548,6.0664,6.0975,6.0664,6.0803,199730.5903
2005-10-21 11:20:00,17.59,17.61,17.57,17.6,132133.23536615234,6.0803,6.0872,6.0734,6.0837,132133.2354
2005-10-21 11:30:00,17.6,17.61,17.56,17.56,88782.75777614498,6.0837,6.0872,6.0699,6.0699,88782.7578
2005-10-21 11:40:00,17.57,17.58,17.48,17.55,198383.5415135929,6.0734,6.0768,6.0422,6.0664,198383.5415
2005-10-21 11:50:00,17.55,17.59,17.46,17.46,122214.05829047268,6.0664,6.0803,6.0353,6.0353,122214.0583
2005-10-21 12:00:00,17.46,17.48,17.39,17.41,115968.6505020818,6.0353,6.0422,6.0111,6.018,115968.6505
2005-10-21 12:10:00,17.41,17.5,17.41,17.43,59759.9804065638,6.018,6.0492,6.018,6.025,59759.9804
2005-10-21 12:20:00,17.43,17.61,17.42,17.57,62576.53686015184,6.025,6.0872,6.0215,6.0734,62576.5369
2005-10-21 12:30:00,17.58,17.65,17.56,17.61,42738.18270879255,6.0768,6.101,6.0699,6.0872,42738.1827
2005-10-21 12:40:00,17.61,17.66,17.53,17.57,67842.27283859906,6.0872,6.1045,6.0595,6.0734,67842.2728
2005-10-21 12:50:00,17.57,17.79,17.57,17.79,99559.14768552534,6.0734,6.1494,6.0734,6.1494,99559.1477
2005-10-21 13:00:00,17.79,17.79,17.67,17.69,95762.91942199362,6.1494,6.1494,6.1079,6.1148,95762.9194
2005-10-21 13:10:00,17.7,17.74,17.66,17.67,48248.83663972569,6.1183,6.1321,6.1045,6.1079,48248.8366
2005-10-21 13:20:00,17.67,17.79,17.67,17.79,60004.89835904972,6.1079,6.1494,6.1079,6.1494,60004.8984
2005-10-21 13:30:00,17.79,17.85,17.74,17.79,76169.48322312025,6.1494,6.1701,6.1321,6.1494,76169.4832
2005-10-21 13:40:00,17.8,17.83,17.77,17.79,55228.99828557433,6.1529,6.1632,6.1425,6.1494,55228.9983
2005-10-21 13:50:00,17.78,17.85,17.78,17.85,46534.410972324265,6.1459,6.1701,6.1459,6.1701,46534.411
2005-10-21 14:00:00,17.85,17.88,17.76,17.76,140582.90472691646,6.1701,6.1805,6.139,6.139,140582.9047
2005-10-21 14:10:00,17.78,17.83,17.74,17.78,101885.86823414156,6.1459,6.1632,6.1321,6.1459,101885.8682
2005-10-21 14:20:00,17.78,17.79,17.62,17.76,204384.0313494979,6.1459,6.1494,6.0906,6.139,204384.0313
2005-10-21 14:30:00,17.76,17.8,17.69,17.69,146950.77149155032,6.139,6.1529,6.1148,6.1148,146950.7715
2005-10-21 14:40:00,17.7,17.73,17.63,17.7,71393.58314964487,6.1183,6.1287,6.0941,6.1183,71393.5831
2005-10-21 14:50:00,17.7,17.82,17.67,17.79,85353.90644134214,6.1183,6.1598,6.1079,6.1494,85353.9064
2005-10-21 15:00:00,17.79,17.81,17.68,17.69,92334.06808719078,6.1494,6.1563,6.1114,6.1148,92334.0681
2005-10-21 15:10:00,17.69,17.77,17.68,17.75,95395.54249326474,6.1148,6.1425,6.1114,6.1356,95395.5425
2005-10-21 15:20:00,17.76,17.79,17.67,17.68,131765.85843742345,6.139,6.1494,6.1079,6.1114,131765.8584
2005-10-21 15:30:00,17.69,17.69,17.61,17.65,124540.77883908887,6.1148,6.1148,6.0872,6.101,124540.7788
2005-10-21 15:40:00,17.65,17.73,17.6,17.73,164095.02816556452,6.101,6.1287,6.0837,6.1287,164095.0282
2005-10-21 15:50:00,17.72,17.76,17.57,17.61,285206.9556698506,6.1252,6.139,6.0734,6.0872,285206.9557
2005-10-24 09:30:00,17.61,17.69,17.43,17.43,79720.79353416605,6.0872,6.1148,6.025,6.025,79720.7935
2005-10-24 09:40:00,17.44,17.78,17.33,17.77,195566.9850600049,6.0284,6.1459,5.9904,6.1425,195566.9851
2005-10-24 09:50:00,17.79,17.98,17.72,17.82,211486.6519715895,6.1494,6.2151,6.1252,6.1598,211486.652
2005-10-24 10:00:00,17.82,18.05,17.78,17.95,222140.5829047269,6.1598,6.2393,6.1459,6.2047,222140.5829
2005-10-24 10:10:00,17.96,18.05,17.94,17.97,252755.3269654665,6.2082,6.2393,6.2012,6.2116,252755.327
2005-10-24 10:20:00,17.97,18.14,17.97,18.1,392848.3957874112,6.2116,6.2704,6.2116,6.2566,392848.3958
2005-10-24 10:30:00,18.08,18.28,18.08,18.25,170340.4359539554,6.2496,6.3188,6.2496,6.3084,170340.436
2005-10-24 10:40:00,18.25,18.26,18.04,18.09,174626.50012245897,6.3084,6.3119,6.2358,6.2531,174626.5001
2005-10-24 10:50:00,18.08,18.12,18.05,18.06,87435.70903747244,6.2496,6.2635,6.2393,6.2427,87435.709
2005-10-24 11:00:00,18.06,18.16,18.06,18.11,95640.46044575066,6.2427,6.2773,6.2427,6.26,95640.4604
2005-10-24 11:10:00,18.12,18.16,18.11,18.14,93313.73989713444,6.2635,6.2773,6.26,6.2704,93313.7399
2005-10-24 11:20:00,18.14,18.17,18.11,18.16,82904.72691648298,6.2704,6.2808,6.26,6.2773,82904.7269
2005-10-24 11:30:00,18.14,18.21,18.13,18.17,228385.99069311772,6.2704,6.2946,6.2669,6.2808,228385.9907
2005-10-24 11:40:00,18.16,18.19,18.14,18.16,54371.78545187362,6.2773,6.2877,6.2704,6.2773,54371.7855
2005-10-24 11:50:00,18.14,18.16,18.03,18.05,50575.5571883419,6.2704,6.2773,6.2324,6.2393,50575.5572
2005-10-24 12:00:00,18.03,18.28,18.03,18.28,211364.19299534653,6.2324,6.3188,6.2324,6.3188,211364.193
2005-10-24 12:10:00,18.28,18.32,18.21,18.31,145113.88684790593,6.3188,6.3326,6.2946,6.3291,145113.8868
2005-10-24 12:20:00,18.31,18.34,18.25,18.33,156502.5716385011,6.3291,6.3395,6.3084,6.3361,156502.5716
2005-10-24 12:30:00,18.34,18.37,18.32,18.36,170095.5180014695,6.3395,6.3499,6.3326,6.3464,170095.518
2005-10-24 12:40:00,18.35,18.36,18.3,18.35,100783.73744795492,6.343,6.3464,6.3257,6.343,100783.7374
2005-10-24 12:50:00,18.35,18.4,18.35,18.4,98212.0989468528,6.343,6.3603,6.343,6.3603,98212.0989
2005-10-24 13:00:00,18.4,18.5,18.39,18.5,206098.4570168993,6.3603,6.3948,6.3568,6.3948,206098.457
2005-10-24 13:10:00,18.5,18.53,18.38,18.38,202424.68772961057,6.3948,6.4052,6.3533,6.3533,202424.6877
2005-10-24 13:20:00,18.38,18.38,18.32,18.38,100293.90154298308,6.3533,6.3533,6.3326,6.3533,100293.9015
2005-10-24 13:30:00,18.38,18.41,18.37,18.37,165319.6179279941,6.3533,6.3637,6.3499,6.3499,165319.6179
2005-10-24 13:40:00,18.37,18.41,18.37,18.41,104457.50673524367,6.3499,6.3637,6.3499,6.3637,104457.5067
2005-10-24 13:50:00,18.41,18.5,18.41,18.43,151359.29463629684,6.3637,6.3948,6.3637,6.3706,151359.2946
2005-10-24 14:00:00,18.43,18.48,18.4,18.46,81925.05510653931,6.3706,6.3879,6.3603,6.381,81925.0551
2005-10-24 14:10:00,18.46,18.51,18.46,18.5,90742.10139603232,6.381,6.3983,6.381,6.3948,90742.1014
2005-10-24 14:20:00,18.5,18.54,18.49,18.52,63066.37276512368,6.3948,6.4086,6.3914,6.4017,63066.3728
2005-10-24 14:30:00,18.52,18.6,18.48,18.55,215282.8802351212,6.4017,6.4294,6.3879,6.4121,215282.8802
2005-10-24 14:40:00,18.55,18.61,18.43,18.43,74332.59857947587,6.4121,6.4328,6.3706,6.3706,74332.5986
2005-10-24 14:50:00,18.43,18.52,18.37,18.37,71271.1241734019,6.3706,6.4017,6.3499,6.3499,71271.1242
2005-10-24 15:00:00,18.38,18.46,18.37,18.41,143154.5432280186,6.3533,6.381,6.3499,6.3637,143154.5432
2005-10-24 15:10:00,18.42,18.45,18.34,18.35,58780.308596620125,6.3672,6.3775,6.3395,6.343,58780.3086
2005-10-24 15:20:00,18.35,18.44,18.29,18.43,100783.73744795492,6.343,6.3741,6.3222,6.3706,100783.7374
2005-10-24 15:30:00,18.43,18.51,18.4,18.5,99926.52461425422,6.3706,6.3983,6.3603,6.3948,99926.5246
2005-10-24 15:40:00,18.51,18.53,18.42,18.45,161890.76659319128,6.3983,6.4052,6.3672,6.3775,161890.7666
2005-10-24 15:50:00,18.46,18.54,18.46,18.49,246265.0012245897,6.381,6.4086,6.381,6.3914,246265.0012
2005-10-25 09:30:00,18.52,18.66,18.46,18.59,122826.35317168749,6.4017,6.4501,6.381,6.4259,122826.3532
2005-10-25 09:40:00,18.6,18.78,18.55,18.78,173034.53343130052,6.4294,6.4916,6.4121,6.4916,173034.5334
2005-10-25 09:50:00,18.78,18.87,18.73,18.73,161768.30761694832,6.4916,6.5227,6.4743,6.4743,161768.3076
2005-10-25 10:00:00,18.72,18.72,18.54,18.59,156135.1947097722,6.4709,6.4709,6.4086,6.4259,156135.1947
2005-10-25 10:10:00,18.59,18.62,18.47,18.54,213935.83149644863,6.4259,6.4363,6.3845,6.4086,213935.8315
2005-10-25 10:20:00,18.54,18.58,18.46,18.49,211976.48787656127,6.4086,6.4225,6.381,6.3914,211976.4879
2005-10-25 10:30:00,18.49,18.5,18.42,18.42,267205.48616213567,6.3914,6.3948,6.3672,6.3672,267205.4862
2005-10-25 10:40:00,18.41,18.53,18.37,18.49,224344.8444771001,6.3637,6.4052,6.3499,6.3914,224344.8445
2005-10-25 10:50:00,18.5,18.55,18.46,18.5,160666.1768307617,6.3948,6.4121,6.381,6.3948,160666.1768
2005-10-25 11:00:00,18.53,18.54,18.41,18.41,116213.5684545677,6.4052,6.4086,6.3637,6.3637,116213.5685
2005-10-25 11:10:00,18.41,18.47,18.35,18.35,70168.99338721528,6.3637,6.3845,6.343,6.343,70168.9934
2005-10-25 11:20:00,18.34,18.34,18.21,18.26,170340.4359539554,6.3395,6.3395,6.2946,6.3119,170340.436
2005-10-25 11:30:00,18.24,18.32,18.14,18.19,102743.08106784229,6.3049,6.3326,6.2704,6.2877,102743.0811
2005-10-25 11:40:00,18.21,18.33,18.16,18.28,77149.15503306391,6.2946,6.3361,6.2773,6.3188,77149.155
2005-10-25 11:50:00,18.29,18.33,18.26,18.28,46779.32892481019,6.3222,6.3361,6.3119,6.3188,46779.3289
2005-10-25 12:00:00,18.28,18.44,18.28,18.37,138868.47905951506,6.3188,6.3741,6.3188,6.3499,138868.4791
2005-10-25 12:10:00,18.37,18.48,18.37,18.48,47269.16482978202,6.3499,6.3879,6.3499,6.3879,47269.1648
2005-10-25 12:20:00,18.47,18.48,18.32,18.4,77638.99093803576,6.3845,6.3879,6.3326,6.3603,77638.9909
2005-10-25 12:30:00,18.38,18.38,18.32,18.32,38452.118540289,6.3533,6.3533,6.3326,6.3326,38452.1185
2005-10-25 12:40:00,18.33,18.42,18.32,18.4,133235.36615233895,6.3361,6.3672,6.3326,6.3603,133235.3662
2005-10-25 12:50:00,18.4,18.41,18.34,18.36,69311.78055351457,6.3603,6.3637,6.3395,6.3464,69311.7806
2005-10-25 13:00:00,18.35,18.36,18.24,18.24,60249.81631153563,6.343,6.3464,6.3049,6.3049,60249.8163
2005-10-25 13:10:00,18.23,18.37,18.23,18.31,64046.04457506735,6.3015,6.3499,6.3015,6.3291,64046.0446
2005-10-25 13:20:00,18.31,18.46,18.29,18.4,69679.15748224345,6.3291,6.381,6.3222,6.3603,69679.1575
2005-10-25 13:30:00,18.4,18.4,18.28,18.28,66617.68307616947,6.3603,6.3603,6.3188,6.3188,66617.6831
2005-10-25 13:40:00,18.28,18.41,18.25,18.37,63678.66764633847,6.3188,6.3637,6.3084,6.3499,63678.6676
2005-10-25 13:50:00,18.37,18.39,18.29,18.32,53147.19568944403,6.3499,6.3568,6.3222,6.3326,53147.1957
2005-10-25 14:00:00,18.32,18.38,18.3,18.33,157972.0793534166,6.3326,6.3533,6.3257,6.3361,157972.0794
2005-10-25 14:10:00,18.32,18.41,18.32,18.41,84129.31667891255,6.3326,6.3637,6.3326,6.3637,84129.3167
2005-10-25 14:20:00,18.42,18.53,18.37,18.53,94783.24761204996,6.3672,6.4052,6.3499,6.4052,94783.2476
2005-10-25 14:30:00,18.54,18.6,18.52,18.53,167523.87950036736,6.4086,6.4294,6.4017,6.4052,167523.8795
2005-10-25 14:40:00,18.53,18.71,18.47,18.71,254592.2116091109,6.4052,6.4674,6.3845,6.4674,254592.2116
2005-10-25 14:50:00,18.71,18.72,18.52,18.62,146093.5586578496,6.4674,6.4709,6.4017,6.4363,146093.5587
2005-10-25 15:00:00,18.63,18.63,18.58,18.59,222263.04188096983,6.4398,6.4398,6.4225,6.4259,222263.0419
2005-10-25 15:10:00,18.59,18.61,18.47,18.5,181239.2848395788,6.4259,6.4328,6.3845,6.3948,181239.2848
2005-10-25 15:20:00,18.49,18.62,18.49,18.59,113397.01200097968,6.3914,6.4363,6.3914,6.4259,113397.012
2005-10-25 15:30:00,18.59,18.59,18.52,18.58,127602.25324516286,6.4259,6.4259,6.4017,6.4225,127602.2532
2005-10-25 15:40:00,18.58,18.65,18.55,18.63,194097.47734508937,6.4225,6.4467,6.4121,6.4398,194097.4773
2005-10-25 15:50:00,18.63,18.63,18.56,18.58,256551.55522899827,6.4398,6.4398,6.4156,6.4225,256551.5552
2005-10-26 09:30:00,18.63,18.72,18.49,18.52,147930.443301494,6.4398,6.4709,6.3914,6.4017,147930.4433
2005-10-26 09:40:00,18.53,18.7,18.51,18.7,171442.56674014204,6.4052,6.464,6.3983,6.464,171442.5667
2005-10-26 09:50:00,18.69,18.9,18.68,18.85,271858.92725936807,6.4605,6.5331,6.457,6.5158,271858.9273
2005-10-26 10:00:00,18.86,18.9,18.72,18.81,221528.2880235121,6.5193,6.5331,6.4709,6.502,221528.288
2005-10-26 10:10:00,18.83,18.83,18.68,18.68,111682.58633357823,6.5089,6.5089,6.457,6.457,111682.5863
2005-10-26 10:20:00,18.68,18.7,18.62,18.67,80210.62943913788,6.457,6.464,6.4363,6.4536,80210.6294
2005-10-26 10:30:00,18.67,18.83,18.63,18.81,1214915.5033063923,6.4536,6.5089,6.4398,6.502,1214915.5033
2005-10-26 10:40:00,18.82,18.88,18.73,18.74,259735.4886113152,6.5054,6.5262,6.4743,6.4778,259735.4886
2005-10-26 10:50:00,18.74,18.79,18.72,18.79,132133.23536615234,6.4778,6.4951,6.4709,6.4951,132133.2354
2005-10-26 11:00:00,18.78,18.89,18.78,18.88,134827.33284349742,6.4916,6.5296,6.4916,6.5262,134827.3328
2005-10-26 11:10:00,18.88,18.89,18.8,18.84,82659.80896399706,6.5262,6.5296,6.4985,6.5123,82659.809
2005-10-26 11:20:00,18.84,18.99,18.84,18.99,110825.37349987752,6.5123,6.5642,6.5123,6.5642,110825.3735
2005-10-26 11:30:00,18.99,19.07,18.99,19.03,218589.2725936811,6.5642,6.5919,6.5642,6.578,218589.2726
2005-10-26 11:40:00,19.04,19.18,19.02,19.17,211731.56992407545,6.5815,6.6299,6.5746,6.6264,211731.5699
2005-10-26 11:50:00,19.16,19.16,18.98,19.01,100906.19642419789,6.623,6.623,6.5607,6.5711,100906.1964
2005-10-26 12:00:00,18.99,19.0,18.86,18.93,125642.90962527553,6.5642,6.5677,6.5193,6.5435,125642.9096
2005-10-26 12:10:00,18.92,18.93,18.86,18.86,67352.43693362724,6.54,6.5435,6.5193,6.5193,67352.4369
2005-10-26 12:20:00,18.86,18.96,18.81,18.94,77761.44991427871,6.5193,6.5538,6.502,6.5469,77761.4499
2005-10-26 12:30:00,18.94,18.94,18.81,18.83,42370.80578006368,6.5469,6.5469,6.502,6.5089,42370.8058
2005-10-26 12:40:00,18.83,18.86,18.7,18.71,99436.6887092824,6.5089,6.5193,6.464,6.4674,99436.6887
2005-10-26 12:50:00,18.72,18.82,18.71,18.77,39064.41342150379,6.4709,6.5054,6.4674,6.4882,39064.4134
2005-10-26 13:00:00,18.76,18.85,18.71,18.71,64903.257408768055,6.4847,6.5158,6.4674,6.4674,64903.2574
2005-10-26 13:10:00,18.71,18.72,18.65,18.67,95028.16556453588,6.4674,6.4709,6.4467,6.4536,95028.1656
2005-10-26 13:20:00,18.67,18.67,18.63,18.65,64535.88048003918,6.4536,6.4536,6.4398,6.4467,64535.8805
2005-10-26 13:30:00,18.64,18.65,18.61,18.63,79230.95762919422,6.4432,6.4467,6.4328,6.4398,79230.9576
2005-10-26 13:40:00,18.63,18.63,18.47,18.5,136296.84055841292,6.4398,6.4398,6.3845,6.3948,136296.8406
2005-10-26 13:50:00,18.5,18.57,18.48,18.54,105437.17854518736,6.3948,6.419,6.3879,6.4086,105437.1785
2005-10-26 14:00:00,18.54,18.74,18.54,18.71,112662.25814352192,6.4086,6.4778,6.4086,6.4674,112662.2581
2005-10-26 14:10:00,18.71,18.71,18.59,18.59,61107.02914523634,6.4674,6.4674,6.4259,6.4259,61107.0291
2005-10-26 14:20:00,18.59,18.68,18.53,18.56,81680.13715405339,6.4259,6.457,6.4052,6.4156,81680.1372
2005-10-26 14:30:00,18.55,18.56,18.42,18.44,72863.09086456036,6.4121,6.4156,6.3672,6.3741,72863.0909
2005-10-26 14:40:00,18.44,18.46,18.42,18.44,176096.00783737446,6.3741,6.381,6.3672,6.3741,176096.0078
2005-10-26 14:50:00,18.44,18.46,18.41,18.44,116580.94538329658,6.3741,6.381,6.3637,6.3741,116580.9454
2005-10-26 15:00:00,18.45,18.46,18.41,18.45,148910.11511143766,6.3775,6.381,6.3637,6.3775,148910.1151
2005-10-26 15:10:00,18.46,18.52,18.43,18.46,301126.6225814352,6.381,6.4017,6.3706,6.381,301126.6226
2005-10-26 15:20:00,18.46,18.49,18.45,18.46,130541.26867499387,6.381,6.3914,6.3775,6.381,130541.2687
2005-10-26 15:30:00,18.46,18.48,18.43,18.44,133480.28410482488,6.381,6.3879,6.3706,6.3741,133480.2841
2005-10-26 15:40:00,18.45,18.45,18.37,18.41,155400.44085231447,6.3775,6.3775,6.3499,6.3637,155400.4409
2005-10-26 15:50:00,18.41,18.41,18.37,18.38,168136.17438158215,6.3637,6.3637,6.3499,6.3533,168136.1744
2005-10-27 09:30:00,18.41,18.54,18.41,18.46,84129.31667891255,6.3637,6.4086,6.3637,6.381,84129.3167
2005-10-27 09:40:00,18.47,18.52,18.28,18.29,67352.43693362724,6.3845,6.4017,6.3188,6.3222,67352.4369
2005-10-27 09:50:00,18.29,18.56,18.28,18.54,79965.71148665197,6.3222,6.4156,6.3188,6.4086,79965.7115
2005-10-27 10:00:00,18.53,18.53,18.4,18.44,88048.00391868723,6.4052,6.4052,6.3603,6.3741,88048.0039
2005-10-27 10:10:00,18.45,18.54,18.32,18.32,82047.51408278226,6.3775,6.4086,6.3326,6.3326,82047.5141
2005-10-27 10:20:00,18.32,18.37,18.23,18.29,80822.92432035267,6.3326,6.3499,6.3015,6.3222,80822.9243
2005-10-27 10:30:00,18.29,18.29,18.06,18.06,117070.78128826842,6.3222,6.3222,6.2427,6.2427,117070.7813
2005-10-27 10:40:00,18.08,18.19,18.01,18.04,148665.19715895175,6.2496,6.2877,6.2254,6.2358,148665.1972
2005-10-27 10:50:00,18.04,18.15,17.93,18.07,122703.89419544452,6.2358,6.2738,6.1978,6.2462,122703.8942
2005-10-27 11:00:00,18.08,18.15,18.05,18.12,53147.19568944403,6.2496,6.2738,6.2393,6.2635,53147.1957
2005-10-27 11:10:00,18.12,18.16,18.07,18.09,69434.23952975753,6.2635,6.2773,6.2462,6.2531,69434.2395
2005-10-27 11:20:00,18.09,18.14,18.08,18.08,59147.68552534901,6.2531,6.2704,6.2496,6.2496,59147.6855
2005-10-27 11:30:00,18.09,18.09,17.97,18.0,46534.410972324265,6.2531,6.2531,6.2116,6.222,46534.411
2005-10-27 11:40:00,18.0,18.03,17.94,17.98,85353.90644134214,6.222,6.2324,6.2012,6.2151,85353.9064
2005-10-27 11:50:00,18.0,18.04,17.96,17.96,41758.51089884888,6.222,6.2358,6.2082,6.2082,41758.5109
2005-10-27 12:00:00,17.97,17.98,17.9,17.9,69556.69850600048,6.2116,6.2151,6.1874,6.1874,69556.6985
2005-10-27 12:10:00,17.91,18.05,17.9,18.05,89517.51163360274,6.1909,6.2393,6.1874,6.2393,89517.5116
2005-10-27 12:20:00,18.05,18.09,17.96,18.02,102743.08106784229,6.2393,6.2531,6.2082,6.2289,102743.0811
2005-10-27 12:30:00,18.03,18.2,18.02,18.18,146950.77149155032,6.2324,6.2911,6.2289,6.2842,146950.7715
2005-10-27 12:40:00,18.18,18.19,18.0,18.02,45309.82120989468,6.2842,6.2877,6.222,6.2289,45309.8212
2005-10-27 12:50:00,18.02,18.06,17.98,18.03,28288.02351212344,6.2289,6.2427,6.2151,6.2324,28288.0235
2005-10-27 13:00:00,18.03,18.09,18.0,18.07,153318.63825618415,6.2324,6.2531,6.222,6.2462,153318.6383
2005-10-27 13:10:00,18.07,18.09,17.99,18.05,47636.541758510895,6.2462,6.2531,6.2185,6.2393,47636.5418
2005-10-27 13:20:00,18.05,18.06,18.01,18.01,101273.57335292676,6.2393,6.2427,6.2254,6.2254,101273.5734
2005-10-27 13:30:00,18.01,18.06,18.01,18.06,56208.670095518,6.2254,6.2427,6.2254,6.2427,56208.6701
2005-10-27 13:40:00,18.06,18.06,17.93,17.95,103600.29390154296,6.2427,6.2427,6.1978,6.2047,103600.2939
2005-10-27 13:50:00,17.95,17.95,17.9,17.95,62943.91378888072,6.2047,6.2047,6.1874,6.2047,62943.9138
2005-10-27 14:00:00,17.94,17.95,17.88,17.95,33921.13641929953,6.2012,6.2047,6.1805,6.2047,33921.1364
2005-10-27 14:10:00,17.94,17.97,17.9,17.92,60249.81631153563,6.2012,6.2116,6.1874,6.1943,60249.8163
2005-10-27 14:20:00,17.92,17.95,17.88,17.88,85721.28337007102,6.1943,6.2047,6.1805,6.1805,85721.2834
2005-10-27 14:30:00,17.88,17.88,17.82,17.82,58168.01371540534,6.1805,6.1805,6.1598,6.1598,58168.0137
2005-10-27 14:40:00,17.81,17.81,17.7,17.72,141562.57653686014,6.1563,6.1563,6.1183,6.1252,141562.5765
2005-10-27 14:50:00,17.72,17.84,17.7,17.74,99436.6887092824,6.1252,6.1667,6.1183,6.1321,99436.6887
2005-10-27 15:00:00,17.73,17.78,17.7,17.73,69311.78055351457,6.1287,6.1459,6.1183,6.1287,69311.7806
2005-10-27 15:10:00,17.7,17.77,17.64,17.75,101518.49130541268,6.1183,6.1425,6.0975,6.1356,101518.4913
2005-10-27 15:20:00,17.77,17.8,17.72,17.72,122458.9762429586,6.1425,6.1529,6.1252,6.1252,122458.9762
2005-10-27 15:30:00,17.72,17.73,17.63,17.67,173524.36933627233,6.1252,6.1287,6.0941,6.1079,173524.3693
2005-10-27 15:40:00,17.68,17.72,17.63,17.65,317168.7484692628,6.1114,6.1252,6.0941,6.101,317168.7485
2005-10-27 15:50:00,17.65,17.65,17.6,17.6,313739.8971344599,6.101,6.101,6.0837,6.0837,313739.8971
2005-10-28 09:30:00,17.84,18.05,17.79,17.83,149277.49204016654,6.1667,6.2393,6.1494,6.1632,149277.492
2005-10-28 09:40:00,17.83,17.97,17.81,17.88,135807.00465344108,6.1632,6.2116,6.1563,6.1805,135807.0047
2005-10-28 09:50:00,17.88,17.88,17.78,17.83,135684.54567719813,6.1805,6.1805,6.1459,6.1632,135684.5457
2005-10-28 10:00:00,17.83,17.84,17.72,17.73,102865.54004408522,6.1632,6.1667,6.1252,6.1287,102865.54
2005-10-28 10:10:00,17.72,17.76,17.68,17.7,317413.6664217487,6.1252,6.139,6.1114,6.1183,317413.6664
2005-10-28 10:20:00,17.7,17.72,17.64,17.66,58902.767572863086,6.1183,6.1252,6.0975,6.1045,58902.7676
2005-10-28 10:30:00,17.66,17.67,17.43,17.43,106784.2272838599,6.1045,6.1079,6.025,6.025,106784.2273
2005-10-28 10:40:00,17.43,17.45,17.28,17.3,188709.2823903992,6.025,6.0319,5.9731,5.98,188709.2824
2005-10-28 10:50:00,17.3,17.45,17.3,17.43,215282.8802351212,5.98,6.0319,5.98,6.025,215282.8802
2005-10-28 11:00:00,17.43,17.48,17.43,17.44,108988.48885623316,6.025,6.0422,6.025,6.0284,108988.4889
2005-10-28 11:10:00,17.45,17.64,17.45,17.55,164952.24099926522,6.0319,6.0975,6.0319,6.0664,164952.241
2005-10-28 11:20:00,17.55,17.79,17.55,17.79,135807.00465344108,6.0664,6.1494,6.0664,6.1494,135807.0047
2005-10-28 11:30:00,17.79,17.81,17.65,17.81,128337.0071026206,6.1494,6.1563,6.101,6.1563,128337.0071
2005-10-28 11:40:00,17.83,17.95,17.78,17.95,95762.91942199362,6.1632,6.2047,6.1459,6.2047,95762.9194
2005-10-28 11:50:00,17.95,17.97,17.88,17.96,79843.252510409,6.2047,6.2116,6.1805,6.2082,79843.2525
2005-10-28 12:00:00,17.95,18.09,17.92,17.94,109355.86578496204,6.2047,6.2531,6.1943,6.2012,109355.8658
2005-10-28 12:10:00,17.94,18.02,17.83,17.84,86823.41415625764,6.2012,6.2289,6.1632,6.1667,86823.4142
2005-10-28 12:20:00,17.86,17.92,17.76,17.89,167768.7974528533,6.1736,6.1943,6.139,6.184,167768.7975
2005-10-28 12:30:00,17.88,17.94,17.85,17.85,60004.89835904972,6.1805,6.2012,6.1701,6.1701,60004.8984
2005-10-28 12:40:00,17.85,17.97,17.85,17.93,132133.23536615234,6.1701,6.2116,6.1701,6.1978,132133.2354
2005-10-28 12:50:00,17.94,17.94,17.88,17.91,79965.71148665197,6.2012,6.2012,6.1805,6.1909,79965.7115
2005-10-28 13:00:00,17.91,17.97,17.86,17.92,56453.58804800391,6.1909,6.2116,6.1736,6.1943,56453.588
2005-10-28 13:10:00,17.93,17.97,17.92,17.95,84251.77565515552,6.1978,6.2116,6.1943,6.2047,84251.7757
2005-10-28 13:20:00,17.95,17.95,17.91,17.92,72250.79598334557,6.2047,6.2047,6.1909,6.1943,72250.796
2005-10-28 13:30:00,17.92,17.92,17.81,17.83,68944.40362478569,6.1943,6.1943,6.1563,6.1632,68944.4036
2005-10-28 13:40:00,17.83,17.83,17.71,17.72,65025.716385011016,6.1632,6.1632,6.1217,6.1252,65025.7164
2005-10-28 13:50:00,17.73,17.88,17.72,17.88,66740.14205241244,6.1287,6.1805,6.1252,6.1805,66740.1421
2005-10-28 14:00:00,17.88,18.05,17.88,17.99,70413.9113397012,6.1805,6.2393,6.1805,6.2185,70413.9113
2005-10-28 14:10:00,18.0,18.05,17.99,18.05,68332.1087435709,6.222,6.2393,6.2185,6.2393,68332.1087
2005-10-28 14:20:00,18.06,18.17,18.05,18.14,75067.35243693362,6.2427,6.2808,6.2393,6.2704,75067.3524
2005-10-28 14:30:00,18.14,18.15,18.08,18.1,38819.49546901788,6.2704,6.2738,6.2496,6.2566,38819.4955
2005-10-28 14:40:00,18.1,18.25,18.1,18.22,123928.48395787412,6.2566,6.3084,6.2566,6.298,123928.484
2005-10-28 14:50:00,18.23,18.25,18.11,18.14,83517.02179769776,6.3015,6.3084,6.26,6.2704,83517.0218
2005-10-28 15:00:00,18.14,18.2,18.12,18.13,97967.18099436688,6.2704,6.2911,6.2635,6.2669,97967.181
2005-10-28 15:10:00,18.14,18.14,18.04,18.05,75067.35243693362,6.2704,6.2704,6.2358,6.2393,75067.3524
2005-10-28 15:20:00,18.05,18.11,17.99,17.99,157604.7024246877,6.2393,6.26,6.2185,6.2185,157604.7024
2005-10-28 15:30:00,18.0,18.06,17.95,17.97,146705.8535390644,6.222,6.2427,6.2047,6.2116,146705.8535
2005-10-28 15:40:00,17.97,18.12,17.97,18.1,183933.38231692385,6.2116,6.2635,6.2116,6.2566,183933.3823
2005-10-28 15:50:00,18.1,18.1,18.01,18.04,224834.680382072,6.2566,6.2566,6.2254,6.2358,224834.6804
2005-10-31 09:30:00,18.13,18.31,18.13,18.3,150257.1638501102,6.2669,6.3291,6.2669,6.3257,150257.1639
2005-10-31 09:40:00,18.3,18.4,18.24,18.4,129439.13788880724,6.3257,6.3603,6.3049,6.3603,129439.1379
2005-10-31 09:50:00,18.4,18.49,18.37,18.46,122091.59931422972,6.3603,6.3914,6.3499,6.381,122091.5993
2005-10-31 10:00:00,18.46,18.5,18.23,18.23,96742.59123193727,6.381,6.3948,6.3015,6.3015,96742.5912
2005-10-31 10:10:00,18.23,18.23,18.14,18.2,65760.47024246877,6.3015,6.3015,6.2704,6.2911,65760.4702
2005-10-31 10:20:00,18.21,18.35,18.21,18.33,69066.86260102865,6.2946,6.343,6.2946,6.3361,69066.8626
2005-10-31 10:30:00,18.32,18.35,18.23,18.26,74699.97550820475,6.3326,6.343,6.3015,6.3119,74699.9755
2005-10-31 10:40:00,18.25,18.26,18.19,18.19,81190.30124908155,6.3084,6.3119,6.2877,6.2877,81190.3012
2005-10-31 10:50:00,18.2,18.2,18.14,18.17,59882.43938280676,6.2911,6.2911,6.2704,6.2808,59882.4394
2005-10-31 11:00:00,18.17,18.17,17.93,17.99,156380.11266225812,6.2808,6.2808,6.1978,6.2185,156380.1127
2005-10-31 11:10:00,17.98,18.03,17.91,17.96,141317.65858437424,6.2151,6.2324,6.1909,6.2082,141317.6586
2005-10-31 11:20:00,17.95,18.0,17.93,17.98,82169.97305902521,6.2047,6.222,6.1978,6.2151,82169.9731
2005-10-31 11:30:00,17.98,18.06,17.98,18.05,84741.61156012735,6.2151,6.2427,6.2151,6.2393,84741.6116
2005-10-31 11:40:00,18.05,18.11,18.03,18.08,56331.12907176096,6.2393,6.26,6.2324,6.2496,56331.1291
2005-10-31 11:50:00,18.09,18.09,18.01,18.01,47881.45971099681,6.2531,6.2531,6.2254,6.2254,47881.4597
2005-10-31 12:00:00,18.01,18.09,17.98,18.01,67842.27283859906,6.2254,6.2531,6.2151,6.2254,67842.2728
2005-10-31 12:10:00,17.99,18.04,17.94,17.96,95395.54249326474,6.2185,6.2358,6.2012,6.2082,95395.5425
2005-10-31 12:20:00,17.96,17.99,17.88,17.97,44697.52632867989,6.2082,6.2185,6.1805,6.2116,44697.5263
2005-10-31 12:30:00,17.97,18.01,17.91,17.96,75312.27038941954,6.2116,6.2254,6.1909,6.2082,75312.2704
2005-10-31 12:40:00,17.96,17.97,17.92,17.96,31227.038941954444,6.2082,6.2116,6.1943,6.2082,31227.0389
2005-10-31 12:50:00,17.95,18.02,17.93,17.97,74210.1396032329,6.2047,6.2289,6.1978,6.2116,74210.1396
2005-10-31 13:00:00,17.98,17.99,17.91,17.91,63188.83174136664,6.2151,6.2185,6.1909,6.1909,63188.8317
2005-10-31 13:10:00,17.92,18.01,17.91,17.97,73108.00881704628,6.1943,6.2254,6.1909,6.2116,73108.0088
2005-10-31 13:20:00,17.96,17.98,17.95,17.96,29022.77736958119,6.2082,6.2151,6.2047,6.2082,29022.7774
2005-10-31 13:30:00,17.97,17.98,17.92,17.98,52779.81876071516,6.2116,6.2151,6.1943,6.2151,52779.8188
2005-10-31 13:40:00,17.97,17.98,17.95,17.97,72005.87803085966,6.2116,6.2151,6.2047,6.2116,72005.878
2005-10-31 13:50:00,17.97,17.99,17.94,17.97,85353.90644134214,6.2116,6.2185,6.2012,6.2116,85353.9064
2005-10-31 14:00:00,17.97,18.0,17.95,18.0,56820.9649767328,6.2116,6.222,6.2047,6.222,56820.965
2005-10-31 14:10:00,18.0,18.11,18.0,18.08,68087.19079108498,6.222,6.26,6.222,6.2496,68087.1908
2005-10-31 14:20:00,18.07,18.09,18.01,18.07,40289.00318393338,6.2462,6.2531,6.2254,6.2462,40289.0032
2005-10-31 14:30:00,18.08,18.15,18.07,18.12,75312.27038941954,6.2496,6.2738,6.2462,6.2635,75312.2704
2005-10-31 14:40:00,18.12,18.23,18.12,18.21,55596.3752143032,6.2635,6.3015,6.2635,6.2946,55596.3752
2005-10-31 14:50:00,18.21,18.25,18.19,18.23,50208.18025961303,6.2946,6.3084,6.2877,6.3015,50208.1803
2005-10-31 15:00:00,18.24,18.33,18.22,18.32,98212.0989468528,6.3049,6.3361,6.298,6.3326,98212.0989
2005-10-31 15:10:00,18.33,18.33,18.28,18.29,60494.73426402155,6.3361,6.3361,6.3188,6.3222,60494.7343
2005-10-31 15:20:00,18.29,18.35,18.28,18.3,81067.84227283859,6.3222,6.343,6.3188,6.3257,81067.8423
2005-10-31 15:30:00,18.3,18.32,18.28,18.32,132867.9892236101,6.3257,6.3326,6.3188,6.3326,132867.9892
2005-10-31 15:40:00,18.32,18.37,18.28,18.31,175728.6309086456,6.3326,6.3499,6.3188,6.3291,175728.6309
2005-10-31 15:50:00,18.31,18.32,18.2,18.2,193485.18246387452,6.3291,6.3326,6.2911,6.2911,193485.1825
2005-11-01 09:30:00,18.1,18.27,17.99,18.19,132010.77638990938,6.2566,6.3153,6.2185,6.2877,132010.7764
2005-11-01 09:40:00,18.14,18.27,18.11,18.2,128826.84300759244,6.2704,6.3153,6.26,6.2911,128826.843
2005-11-01 09:50:00,18.21,18.26,18.06,18.06,75679.64731814842,6.2946,6.3119,6.2427,6.2427,75679.6473
2005-11-01 10:00:00,18.06,18.28,18.06,18.28,97722.26304188096,6.2427,6.3188,6.2427,6.3188,97722.263
2005-11-01 10:10:00,18.26,18.28,18.1,18.22,122581.43521920156,6.3119,6.3188,6.2566,6.298,122581.4352
2005-11-01 10:20:00,18.22,18.23,18.09,18.14,83272.10384521185,6.298,6.3015,6.2531,6.2704,83272.1038
2005-11-01 10:30:00,18.14,18.17,18.06,18.09,68821.94464854273,6.2704,6.2808,6.2427,6.2531,68821.9446
2005-11-01 10:40:00,18.09,18.25,18.09,18.19,56698.50600048983,6.2531,6.3084,6.2531,6.2877,56698.506
2005-11-01 10:50:00,18.19,18.37,18.19,18.34,79843.252510409,6.2877,6.3499,6.2877,6.3395,79843.2525
2005-11-01 11:00:00,18.32,18.44,18.32,18.44,76536.86015184912,6.3326,6.3741,6.3326,6.3741,76536.8602
2005-11-01 11:10:00,18.44,18.45,18.31,18.37,83394.5628214548,6.3741,6.3775,6.3291,6.3499,83394.5628
2005-11-01 11:20:00,18.37,18.45,18.35,18.4,59759.9804065638,6.3499,6.3775,6.343,6.3603,59759.9804
2005-11-01 11:30:00,18.41,18.48,18.37,18.41,73230.46779328924,6.3637,6.3879,6.3499,6.3637,73230.4678
2005-11-01 11:40:00,18.43,18.43,18.29,18.32,69924.07543472936,6.3706,6.3706,6.3222,6.3326,69924.0754
2005-11-01 11:50:00,18.32,18.36,18.28,18.32,121234.386480529,6.3326,6.3464,6.3188,6.3326,121234.3865
2005-11-01 12:00:00,18.32,18.37,18.27,18.28,75679.64731814842,6.3326,6.3499,6.3153,6.3188,75679.6473
2005-11-01 12:10:00,18.29,18.37,18.28,18.28,68821.94464854273,6.3222,6.3499,6.3188,6.3188,68821.9446
2005-11-01 12:20:00,18.28,18.29,18.19,18.21,105069.80161645848,6.3188,6.3222,6.2877,6.2946,105069.8016
2005-11-01 12:30:00,18.21,18.29,18.21,18.28,91231.93730100416,6.2946,6.3222,6.2946,6.3188,91231.9373
2005-11-01 12:40:00,18.28,18.28,18.21,18.23,34778.34925300024,6.3188,6.3188,6.2946,6.3015,34778.3493
2005-11-01 12:50:00,18.23,18.23,18.19,18.2,50085.72128337007,6.3015,6.3015,6.2877,6.2911,50085.7213
2005-11-01 13:00:00,18.2,18.25,18.1,18.21,39309.33137398971,6.2911,6.3084,6.2566,6.2946,39309.3314
2005-11-01 13:10:00,18.21,18.24,18.2,18.22,24124.418319862845,6.2946,6.3049,6.2911,6.298,24124.4183
2005-11-01 13:20:00,18.23,18.24,18.18,18.18,43105.55963752143,6.3015,6.3049,6.2842,6.2842,43105.5596
2005-11-01 13:30:00,18.19,18.24,18.18,18.21,22165.074699975507,6.2877,6.3049,6.2842,6.2946,22165.0747
2005-11-01 13:40:00,18.22,18.29,18.22,18.27,38329.65956404605,6.298,6.3222,6.298,6.3153,38329.6596
2005-11-01 13:50:00,18.27,18.31,18.23,18.23,53514.57261817291,6.3153,6.3291,6.3015,6.3015,53514.5726
2005-11-01 14:00:00,18.23,18.24,18.18,18.21,45554.7391623806,6.3015,6.3049,6.2842,6.2946,45554.7392
2005-11-01 14:10:00,18.21,18.25,18.17,18.25,30859.662013225567,6.2946,6.3084,6.2808,6.3084,30859.662
2005-11-01 14:20:00,18.25,18.31,18.19,18.22,99926.52461425422,6.3084,6.3291,6.2877,6.298,99926.5246
2005-11-01 14:30:00,18.23,18.28,18.19,18.2,113152.09404849376,6.3015,6.3188,6.2877,6.2911,113152.094
2005-11-01 14:40:00,18.21,18.21,18.06,18.12,116213.5684545677,6.2946,6.2946,6.2427,6.2635,116213.5685
2005-11-01 14:50:00,18.13,18.13,18.05,18.06,109233.40680871908,6.2669,6.2669,6.2393,6.2427,109233.4068
2005-11-01 15:00:00,18.06,18.07,17.97,18.01,125765.36860151848,6.2427,6.2462,6.2116,6.2254,125765.3686
2005-11-01 15:10:00,18.01,18.11,17.98,17.98,195077.14915503305,6.2254,6.26,6.2151,6.2151,195077.1492
2005-11-01 15:20:00,17.97,18.07,17.97,18.01,258143.52192015672,6.2116,6.2462,6.2116,6.2254,258143.5219
2005-11-01 15:30:00,18.01,18.05,17.84,18.01,329537.1050698016,6.2254,6.2393,6.1667,6.2254,329537.1051
2005-11-01 15:40:00,18.01,18.04,17.97,18.04,281043.35047759,6.2254,6.2358,6.2116,6.2358,281043.3505
2005-11-01 15:50:00,18.03,18.06,17.92,17.97,351212.34386480524,6.2324,6.2427,6.1943,6.2116,351212.3439
2005-11-02 09:30:00,17.88,18.0,17.83,17.92,104457.50673524367,6.1805,6.222,6.1632,6.1943,104457.5067
2005-11-02 09:40:00,17.93,18.16,17.88,18.06,167646.3384766103,6.1978,6.2773,6.1805,6.2427,167646.3385
2005-11-02 09:50:00,18.07,18.16,18.04,18.1,119642.41978937056,6.2462,6.2773,6.2358,6.2566,119642.4198
2005-11-02 10:00:00,18.11,18.11,17.91,17.91,193975.0183688464,6.26,6.26,6.1909,6.1909,193975.0184
2005-11-02 10:10:00,17.9,17.91,17.76,17.8,177320.59759980405,6.1874,6.1909,6.139,6.1529,177320.5976
2005-11-02 10:20:00,17.8,17.84,17.64,17.7,247244.67303453345,6.1529,6.1667,6.0975,6.1183,247244.673
2005-11-02 10:30:00,17.7,17.79,17.66,17.66,290227.77369581186,6.1183,6.1494,6.1045,6.1045,290227.7737
2005-11-02 10:40:00,17.67,17.86,17.61,17.86,305657.60470242467,6.1079,6.1736,6.0872,6.1736,305657.6047
2005-11-02 10:50:00,17.87,17.92,17.76,17.79,226794.02400195933,6.1771,6.1943,6.139,6.1494,226794.024
2005-11-02 11:00:00,17.79,17.8,17.7,17.74,168626.010286554,6.1494,6.1529,6.1183,6.1321,168626.0103
2005-11-02 11:10:00,17.74,17.87,17.74,17.8,162258.14352192014,6.1321,6.1771,6.1321,6.1529,162258.1435
2005-11-02 11:20:00,17.8,17.88,17.77,17.79,105804.55547391625,6.1529,6.1805,6.1425,6.1494,105804.5555
2005-11-02 11:30:00,17.79,17.88,17.76,17.86,115968.6505020818,6.1494,6.1805,6.139,6.1736,115968.6505
2005-11-02 11:40:00,17.86,17.93,17.86,17.93,116336.02743081067,6.1736,6.1978,6.1736,6.1978,116336.0274
2005-11-02 11:50:00,17.92,18.01,17.92,17.95,101763.4092578986,6.1943,6.2254,6.1943,6.2047,101763.4093
2005-11-02 12:00:00,17.95,17.96,17.89,17.94,69801.6164584864,6.2047,6.2082,6.184,6.2012,69801.6165
2005-11-02 12:10:00,17.95,17.99,17.92,17.93,99804.06563801126,6.2047,6.2185,6.1943,6.1978,99804.0656
2005-11-02 12:20:00,17.92,17.93,17.88,17.92,116336.02743081067,6.1943,6.1978,6.1805,6.1943,116336.0274
2005-11-02 12:30:00,17.92,17.92,17.77,17.86,84251.77565515552,6.1943,6.1943,6.1425,6.1736,84251.7757
2005-11-02 12:40:00,17.85,17.92,17.85,17.92,60004.89835904972,6.1701,6.1943,6.1701,6.1943,60004.8984
2005-11-02 12:50:00,17.92,17.97,17.85,17.93,69066.86260102865,6.1943,6.2116,6.1701,6.1978,69066.8626
2005-11-02 13:00:00,17.94,17.97,17.94,17.95,54616.703404359534,6.2012,6.2116,6.2012,6.2047,54616.7034
2005-11-02 13:10:00,17.95,17.97,17.92,17.95,69924.07543472936,6.2047,6.2116,6.1943,6.2047,69924.0754
2005-11-02 13:20:00,17.96,17.96,17.77,17.81,183566.00538819493,6.2082,6.2082,6.1425,6.1563,183566.0054
2005-11-02 13:30:00,17.83,17.86,17.78,17.79,85476.3654175851,6.1632,6.1736,6.1459,6.1494,85476.3654
2005-11-02 13:40:00,17.8,17.82,17.75,17.79,73842.76267450403,6.1529,6.1598,6.1356,6.1494,73842.7627
2005-11-02 13:50:00,17.79,17.84,17.79,17.8,87435.70903747244,6.1494,6.1667,6.1494,6.1529,87435.709
2005-11-02 14:00:00,17.81,17.97,17.81,17.88,89272.59368111682,6.1563,6.2116,6.1563,6.1805,89272.5937
2005-11-02 14:10:00,17.87,17.92,17.85,17.88,114376.68381092334,6.1771,6.1943,6.1701,6.1805,114376.6838
2005-11-02 14:20:00,17.88,17.89,17.84,17.85,105927.0144501592,6.1805,6.184,6.1667,6.1701,105927.0145
2005-11-02 14:30:00,17.86,17.92,17.79,17.8,175728.6309086456,6.1736,6.1943,6.1494,6.1529,175728.6309
2005-11-02 14:40:00,17.8,17.81,17.74,17.78,198138.623561107,6.1529,6.1563,6.1321,6.1459,198138.6236
2005-11-02 14:50:00,17.78,17.81,17.69,17.72,169360.76414401174,6.1459,6.1563,6.1148,6.1252,169360.7641
2005-11-02 15:00:00,17.72,17.77,17.71,17.74,203649.27749204016,6.1252,6.1425,6.1217,6.1321,203649.2775
2005-11-02 15:10:00,17.73,17.74,17.65,17.7,317781.0433504776,6.1287,6.1321,6.101,6.1183,317781.0434
2005-11-02 15:20:00,17.69,17.72,17.64,17.69,287411.21724222385,6.1148,6.1252,6.0975,6.1148,287411.2172
2005-11-02 15:30:00,17.69,17.82,17.69,17.7,374357.0903747244,6.1148,6.1598,6.1148,6.1183,374357.0904
2005-11-02 15:40:00,17.7,17.72,17.51,17.65,529512.613274553,6.1183,6.1252,6.0526,6.101,529512.6133
2005-11-02 15:50:00,17.65,17.67,17.55,17.57,544330.149399951,6.101,6.1079,6.0664,6.0734,544330.1494
2005-11-03 09:30:00,17.48,18.01,17.48,17.97,154420.76904237078,6.0422,6.2254,6.0422,6.2116,154420.769
2005-11-03 09:40:00,17.97,18.09,17.97,18.01,194342.3952975753,6.2116,6.2531,6.2116,6.2254,194342.3953
2005-11-03 09:50:00,18.01,18.17,18.01,18.13,198016.16458486405,6.2254,6.2808,6.2254,6.2669,198016.1646
2005-11-03 10:00:00,18.13,18.2,18.07,18.18,174381.58216997306,6.2669,6.2911,6.2462,6.2842,174381.5822
2005-11-03 10:10:00,18.18,18.19,18.09,18.09,220915.9931422973,6.2842,6.2877,6.2531,6.2531,220915.9931
2005-11-03 10:20:00,18.09,18.17,18.05,18.1,261449.9142787166,6.2531,6.2808,6.2393,6.2566,261449.9143
2005-11-03 10:30:00,18.1,18.35,18.09,18.24,235121.2343864805,6.2566,6.343,6.2531,6.3049,235121.2344
2005-11-03 10:40:00,18.23,18.36,18.23,18.33,184913.05412686747,6.3015,6.3464,6.3015,6.3361,184913.0541
2005-11-03 10:50:00,18.33,18.34,18.28,18.34,87435.70903747244,6.3361,6.3395,6.3188,6.3395,87435.709
2005-11-03 11:00:00,18.33,18.37,18.29,18.31,111560.12735733528,6.3361,6.3499,6.3222,6.3291,111560.1274
2005-11-03 11:10:00,18.31,18.41,18.29,18.37,136786.67646338476,6.3291,6.3637,6.3222,6.3499,136786.6765
2005-11-03 11:20:00,18.35,18.41,18.31,18.39,100783.73744795492,6.343,6.3637,6.3291,6.3568,100783.7374
2005-11-03 11:30:00,18.39,18.39,18.25,18.3,167156.5025716385,6.3568,6.3568,6.3084,6.3257,167156.5026
2005-11-03 11:40:00,18.3,18.32,18.09,18.14,175483.71295615967,6.3257,6.3326,6.2531,6.2704,175483.713
2005-11-03 11:50:00,18.14,18.21,18.13,18.19,251898.11413176585,6.2704,6.2946,6.2669,6.2877,251898.1141
2005-11-03 12:00:00,18.19,18.21,18.14,18.18,186260.10286554004,6.2877,6.2946,6.2704,6.2842,186260.1029
2005-11-03 12:10:00,18.18,18.21,18.16,18.2,88415.3808474161,6.2842,6.2946,6.2773,6.2911,88415.3808
2005-11-03 12:20:00,18.21,18.25,18.17,18.19,142052.41244183198,6.2946,6.3084,6.2808,6.2877,142052.4124
2005-11-03 12:30:00,18.18,18.2,18.17,18.17,97354.88611315208,6.2842,6.2911,6.2808,6.2808,97354.8861
2005-11-03 12:40:00,18.16,18.17,18.1,18.13,103967.67083027185,6.2773,6.2808,6.2566,6.2669,103967.6708
2005-11-03 12:50:00,18.13,18.15,18.1,18.13,69556.69850600048,6.2669,6.2738,6.2566,6.2669,69556.6985
2005-11-03 13:00:00,18.13,18.14,18.04,18.1,122703.89419544452,6.2669,6.2704,6.2358,6.2566,122703.8942
2005-11-03 13:10:00,18.08,18.1,18.03,18.1,91599.31422973303,6.2496,6.2566,6.2324,6.2566,91599.3142
2005-11-03 13:20:00,18.1,18.2,18.06,18.16,251163.3602743081,6.2566,6.2911,6.2427,6.2773,251163.3603
2005-11-03 13:30:00,18.15,18.2,18.13,18.15,80700.46534410972,6.2738,6.2911,6.2669,6.2738,80700.4653
2005-11-03 13:40:00,18.14,18.18,18.14,18.17,68944.40362478569,6.2704,6.2842,6.2704,6.2808,68944.4036
2005-11-03 13:50:00,18.18,18.22,18.14,18.21,118295.371050698,6.2842,6.298,6.2704,6.2946,118295.3711
2005-11-03 14:00:00,18.21,18.23,18.19,18.19,151359.29463629684,6.2946,6.3015,6.2877,6.2877,151359.2946
2005-11-03 14:10:00,18.17,18.2,18.14,18.18,41268.67499387705,6.2808,6.2911,6.2704,6.2842,41268.675
2005-11-03 14:20:00,18.18,18.29,18.13,18.29,87068.33210874356,6.2842,6.3222,6.2669,6.3222,87068.3321
2005-11-03 14:30:00,18.31,18.37,18.28,18.31,200832.7210384521,6.3291,6.3499,6.3188,6.3291,200832.721
2005-11-03 14:40:00,18.31,18.37,18.24,18.29,149155.03306392356,6.3291,6.3499,6.3049,6.3222,149155.0331
2005-11-03 14:50:00,18.32,18.32,18.19,18.19,114744.0607396522,6.3326,6.3326,6.2877,6.2877,114744.0607
2005-11-03 15:00:00,18.19,18.35,18.13,18.32,140460.4457506735,6.2877,6.343,6.2669,6.3326,140460.4458
2005-11-03 15:10:00,18.32,18.32,18.24,18.24,138868.47905951506,6.3326,6.3326,6.3049,6.3049,138868.4791
2005-11-03 15:20:00,18.24,18.28,18.17,18.28,112784.71711976489,6.3049,6.3188,6.2808,6.3188,112784.7171
2005-11-03 15:30:00,18.28,18.32,18.2,18.27,175116.3360274308,6.3188,6.3326,6.2911,6.3153,175116.336
2005-11-03 15:40:00,18.27,18.29,18.22,18.28,148665.19715895175,6.3153,6.3222,6.298,6.3188,148665.1972
2005-11-03 15:50:00,18.28,18.33,18.25,18.32,287288.75826598087,6.3188,6.3361,6.3084,6.3326,287288.7583
2005-11-04 09:30:00,18.24,18.28,17.99,18.02,191525.83884398724,6.3049,6.3188,6.2185,6.2289,191525.8388
2005-11-04 09:40:00,18.06,18.19,17.99,18.0,103232.9169728141,6.2427,6.2877,6.2185,6.222,103232.917
2005-11-04 09:50:00,17.99,17.99,17.88,17.92,175361.2539799167,6.2185,6.2185,6.1805,6.1943,175361.254
2005-11-04 10:00:00,17.93,18.03,17.83,17.84,290227.77369581186,6.1978,6.2324,6.1632,6.1667,290227.7737
2005-11-04 10:10:00,17.83,17.88,17.66,17.66,201322.556943424,6.1632,6.1805,6.1045,6.1045,201322.5569
2005-11-04 10:20:00,17.66,17.79,17.64,17.79,178055.3514572618,6.1045,6.1494,6.0975,6.1494,178055.3515
2005-11-04 10:30:00,17.79,17.82,17.72,17.75,152216.50746999754,6.1494,6.1598,6.1252,6.1356,152216.5075
2005-11-04 10:40:00,17.75,17.78,17.69,17.73,74577.51653196178,6.1356,6.1459,6.1148,6.1287,74577.5165
2005-11-04 10:50:00,17.71,17.81,17.7,17.81,103845.2118540289,6.1217,6.1563,6.1183,6.1563,103845.2119
2005-11-04 11:00:00,17.81,17.85,17.7,17.7,136664.2174871418,6.1563,6.1701,6.1183,6.1183,136664.2175
2005-11-04 11:10:00,17.69,17.76,17.69,17.71,105682.09649767326,6.1148,6.139,6.1148,6.1217,105682.0965
2005-11-04 11:20:00,17.72,17.76,17.71,17.72,66862.6010286554,6.1252,6.139,6.1217,6.1252,66862.601
2005-11-04 11:30:00,17.72,17.74,17.66,17.72,228263.53171687483,6.1252,6.1321,6.1045,6.1252,228263.5317
2005-11-04 11:40:00,17.73,17.83,17.7,17.81,72618.17291207446,6.1287,6.1632,6.1183,6.1563,72618.1729
2005-11-04 11:50:00,17.81,17.86,17.77,17.77,74332.59857947587,6.1563,6.1736,6.1425,6.1425,74332.5986
2005-11-04 12:00:00,17.78,17.84,17.72,17.78,67842.27283859906,6.1459,6.1667,6.1252,6.1459,67842.2728
2005-11-04 12:10:00,17.77,17.84,17.75,17.75,67842.27283859906,6.1425,6.1667,6.1356,6.1356,67842.2728
2005-11-04 12:20:00,17.75,17.83,17.74,17.76,66740.14205241244,6.1356,6.1632,6.1321,6.139,66740.1421
2005-11-04 12:30:00,17.75,17.82,17.75,17.79,77638.99093803576,6.1356,6.1598,6.1356,6.1494,77638.9909
2005-11-04 12:40:00,17.79,17.84,17.78,17.81,97967.18099436688,6.1494,6.1667,6.1459,6.1563,97967.181
2005-11-04 12:50:00,17.82,17.83,17.74,17.8,119275.04286064168,6.1598,6.1632,6.1321,6.1529,119275.0429
2005-11-04 13:00:00,17.78,17.8,17.74,17.8,97844.72201812392,6.1459,6.1529,6.1321,6.1529,97844.722
2005-11-04 13:10:00,17.8,17.85,17.8,17.83,125153.07372030368,6.1529,6.1701,6.1529,6.1632,125153.0737
2005-11-04 13:20:00,17.83,17.87,17.8,17.8,63433.74969385256,6.1632,6.1771,6.1529,6.1529,63433.7497
2005-11-04 13:30:00,17.81,17.83,17.7,17.71,66127.84717119765,6.1563,6.1632,6.1183,6.1217,66127.8472
2005-11-04 13:40:00,17.7,17.76,17.7,17.72,59515.06245407788,6.1183,6.139,6.1183,6.1252,59515.0625
2005-11-04 13:50:00,17.72,17.75,17.7,17.7,57678.1778104335,6.1252,6.1356,6.1183,6.1183,57678.1778
2005-11-04 14:00:00,17.7,17.75,17.67,17.74,62331.61890766593,6.1183,6.1356,6.1079,6.1321,62331.6189
2005-11-04 14:10:00,17.74,17.75,17.64,17.64,85231.44746509919,6.1321,6.1356,6.0975,6.0975,85231.4475
2005-11-04 14:20:00,17.64,17.71,17.62,17.69,89517.51163360274,6.0975,6.1217,6.0906,6.1148,89517.5116
2005-11-04 14:30:00,17.69,17.73,17.57,17.67,158216.9973059025,6.1148,6.1287,6.0734,6.1079,158216.9973
2005-11-04 14:40:00,17.65,17.74,17.61,17.61,66495.22409992652,6.101,6.1321,6.0872,6.0872,66495.2241
2005-11-04 14:50:00,17.62,17.77,17.61,17.73,83149.64486896888,6.0906,6.1425,6.0872,6.1287,83149.6449
2005-11-04 15:00:00,17.72,17.74,17.67,17.71,58168.01371540534,6.1252,6.1321,6.1079,6.1217,58168.0137
2005-11-04 15:10:00,17.7,17.81,17.7,17.79,87558.1680137154,6.1183,6.1563,6.1183,6.1494,87558.168
2005-11-04 15:20:00,17.79,17.82,17.7,17.76,93068.82194464852,6.1494,6.1598,6.1183,6.139,93068.8219
2005-11-04 15:30:00,17.76,17.86,17.71,17.85,145726.18172912073,6.139,6.1736,6.1217,6.1701,145726.1817
2005-11-04 15:40:00,17.85,17.88,17.74,17.84,208425.1775655156,6.1701,6.1805,6.1321,6.1667,208425.1776
2005-11-04 15:50:00,17.85,17.92,17.83,17.87,246877.29610580453,6.1701,6.1943,6.1632,6.1771,246877.2961
2005-11-07 09:30:00,17.84,17.84,17.56,17.57,152216.50746999754,6.1667,6.1667,6.0699,6.0734,152216.5075
2005-11-07 09:40:00,17.57,17.57,17.39,17.41,132623.07127112415,6.0734,6.0734,6.0111,6.018,132623.0713
2005-11-07 09:50:00,17.42,17.48,17.3,17.32,178912.5642909625,6.0215,6.0422,5.98,5.9869,178912.5643
2005-11-07 10:00:00,17.32,17.37,17.27,17.28,157114.86651971587,5.9869,6.0042,5.9697,5.9731,157114.8665
2005-11-07 10:10:00,17.28,17.34,17.23,17.23,144868.96889542002,5.9731,5.9938,5.9558,5.9558,144868.9689
2005-11-07 10:20:00,17.23,17.25,17.17,17.2,165931.9128092089,5.9558,5.9627,5.9351,5.9455,165931.9128
2005-11-07 10:30:00,17.2,17.27,17.16,17.23,104824.88366397256,5.9455,5.9697,5.9316,5.9558,104824.8837
2005-11-07 10:40:00,17.23,17.25,17.19,17.21,101396.03232916971,5.9558,5.9627,5.942,5.9489,101396.0323
2005-11-07 10:50:00,17.21,17.21,17.12,17.13,123928.48395787412,5.9489,5.9489,5.9178,5.9213,123928.484
2005-11-07 11:00:00,17.13,17.13,17.0,17.0,156135.1947097722,5.9213,5.9213,5.8763,5.8763,156135.1947
2005-11-07 11:10:00,16.99,17.12,16.96,17.1,235488.6113152094,5.8729,5.9178,5.8625,5.9109,235488.6113
2005-11-07 11:20:00,17.1,17.11,16.99,17.01,91966.69115846192,5.9109,5.9143,5.8729,5.8798,91966.6912
2005-11-07 11:30:00,17.0,17.01,16.91,16.94,214793.0443301494,5.8763,5.8798,5.8452,5.8556,214793.0443
2005-11-07 11:40:00,16.94,16.98,16.89,16.89,138868.47905951506,5.8556,5.8694,5.8383,5.8383,138868.4791
2005-11-07 11:50:00,16.89,16.91,16.67,16.71,387705.1187852069,5.8383,5.8452,5.7623,5.7761,387705.1188
2005-11-07 12:00:00,16.71,16.85,16.71,16.85,233406.8087190791,5.7761,5.8245,5.7761,5.8245,233406.8087
2005-11-07 12:10:00,16.85,16.9,16.84,16.87,148420.2792064658,5.8245,5.8418,5.821,5.8314,148420.2792
2005-11-07 12:20:00,16.88,16.9,16.78,16.78,116825.8633357825,5.8348,5.8418,5.8003,5.8003,116825.8633
2005-11-07 12:30:00,16.79,16.93,16.78,16.92,288635.80700465344,5.8037,5.8521,5.8003,5.8487,288635.807
2005-11-07 12:40:00,16.92,17.04,16.91,16.98,273695.81190301245,5.8487,5.8901,5.8452,5.8694,273695.8119
2005-11-07 12:50:00,16.96,17.0,16.94,16.94,176340.9257898604,5.8625,5.8763,5.8556,5.8556,176340.9258
2005-11-07 13:00:00,16.94,16.94,16.88,16.94,203771.7364682831,5.8556,5.8556,5.8348,5.8556,203771.7365
2005-11-07 13:10:00,16.94,16.95,16.86,16.87,168381.0923340681,5.8556,5.859,5.8279,5.8314,168381.0923
2005-11-07 13:20:00,16.86,16.94,16.83,16.89,93803.5758021063,5.8279,5.8556,5.8176,5.8383,93803.5758
2005-11-07 13:30:00,16.88,16.99,16.85,16.98,153318.63825618415,5.8348,5.8729,5.8245,5.8694,153318.6383
2005-11-07 13:40:00,16.98,17.09,16.89,16.96,167034.04359539552,5.8694,5.9074,5.8383,5.8625,167034.0436
2005-11-07 13:50:00,16.95,16.96,16.89,16.95,92946.36296840558,5.859,5.8625,5.8383,5.859,92946.363
2005-11-07 14:00:00,16.95,17.02,16.94,17.01,86823.41415625764,5.859,5.8832,5.8556,5.8798,86823.4142
2005-11-07 14:10:00,17.01,17.12,17.0,17.12,133970.1200097967,5.8798,5.9178,5.8763,5.9178,133970.12
2005-11-07 14:20:00,17.1,17.12,17.06,17.12,124908.15576781778,5.9109,5.9178,5.8971,5.9178,124908.1558
2005-11-07 14:30:00,17.12,17.13,17.03,17.08,141929.95346558903,5.9178,5.9213,5.8867,5.904,141929.9535
2005-11-07 14:40:00,17.08,17.16,17.06,17.07,150379.62282635315,5.904,5.9316,5.8971,5.9005,150379.6228
2005-11-07 14:50:00,17.08,17.09,17.06,17.07,82904.72691648298,5.904,5.9074,5.8971,5.9005,82904.7269
2005-11-07 15:00:00,17.07,17.08,16.99,17.03,97232.42713690911,5.9005,5.904,5.8729,5.8867,97232.4271
2005-11-07 15:10:00,17.03,17.07,16.96,16.97,169728.14107274063,5.8867,5.9005,5.8625,5.866,169728.1411
2005-11-07 15:20:00,16.97,17.05,16.95,17.01,170952.7308351702,5.866,5.8936,5.859,5.8798,170952.7308
2005-11-07 15:30:00,17.01,17.08,17.0,17.03,125030.61474406072,5.8798,5.904,5.8763,5.8867,125030.6147
2005-11-07 15:40:00,17.01,17.07,16.98,17.04,204996.3262307127,5.8798,5.9005,5.8694,5.8901,204996.3262
2005-11-07 15:50:00,17.04,17.08,16.99,17.01,308474.16115601273,5.8901,5.904,5.8729,5.8798,308474.1612
2005-11-08 09:30:00,16.86,16.9,16.74,16.77,202547.14670585352,5.8279,5.8418,5.7864,5.7968,202547.1467
2005-11-08 09:40:00,16.77,16.82,16.7,16.73,204628.9493019838,5.7968,5.8141,5.7726,5.783,204628.9493
2005-11-08 09:50:00,16.73,16.83,16.63,16.82,219079.10849865293,5.783,5.8176,5.7484,5.8141,219079.1085
2005-11-08 10:00:00,16.82,17.07,16.81,17.03,215650.2571638501,5.8141,5.9005,5.8106,5.8867,215650.2572
2005-11-08 10:10:00,17.03,17.11,17.02,17.03,135072.25079598333,5.8867,5.9143,5.8832,5.8867,135072.2508
2005-11-08 10:20:00,17.03,17.03,16.92,16.95,169973.05902522654,5.8867,5.8867,5.8487,5.859,169973.059
2005-11-08 10:30:00,16.98,16.99,16.87,16.88,180626.989958364,5.8694,5.8729,5.8314,5.8348,180626.99
2005-11-08 10:40:00,16.89,16.95,16.85,16.87,130786.18662747978,5.8383,5.859,5.8245,5.8314,130786.1866
2005-11-08 10:50:00,16.86,16.89,16.82,16.86,134949.79181974038,5.8279,5.8383,5.8141,5.8279,134949.7918
2005-11-08 11:00:00,16.86,16.97,16.85,16.97,146583.39456282146,5.8279,5.866,5.8245,5.866,146583.3946
2005-11-08 11:10:00,16.97,16.97,16.89,16.94,133725.2020573108,5.866,5.866,5.8383,5.8556,133725.2021
2005-11-08 11:20:00,16.94,16.97,16.9,16.97,126989.95836394808,5.8556,5.866,5.8418,5.866,126989.9584
2005-11-08 11:30:00,16.97,16.99,16.9,16.99,147195.68944403622,5.866,5.8729,5.8418,5.8729,147195.6894
2005-11-08 11:40:00,16.99,17.0,16.94,16.98,73597.84472201811,5.8729,5.8763,5.8556,5.8694,73597.8447
2005-11-08 11:50:00,16.98,16.99,16.94,16.99,123806.02498163114,5.8694,5.8729,5.8556,5.8729,123806.025
2005-11-08 12:00:00,16.99,17.05,16.99,17.0,292064.65833945625,5.8729,5.8936,5.8729,5.8763,292064.6583
2005-11-08 12:10:00,17.01,17.04,16.97,17.03,128459.46607886357,5.8798,5.8901,5.866,5.8867,128459.4661
2005-11-08 12:20:00,17.02,17.19,17.0,17.16,215895.175116336,5.8832,5.942,5.8763,5.9316,215895.1751
2005-11-08 12:30:00,17.17,17.17,17.04,17.08,172667.15650257163,5.9351,5.9351,5.8901,5.904,172667.1565
2005-11-08 12:40:00,17.08,17.16,17.07,17.13,100661.27847171196,5.904,5.9316,5.9005,5.9213,100661.2785
2005-11-08 12:50:00,17.14,17.14,17.04,17.07,55596.3752143032,5.9247,5.9247,5.8901,5.9005,55596.3752
2005-11-08 13:00:00,17.06,17.1,17.02,17.02,42370.80578006368,5.8971,5.9109,5.8832,5.8832,42370.8058
2005-11-08 13:10:00,17.03,17.05,16.99,17.02,97844.72201812392,5.8867,5.8936,5.8729,5.8832,97844.722
2005-11-08 13:20:00,17.02,17.05,16.99,17.0,81435.21920156747,5.8832,5.8936,5.8729,5.8763,81435.2192
2005-11-08 13:30:00,17.0,17.0,16.92,16.96,68944.40362478569,5.8763,5.8763,5.8487,5.8625,68944.4036
2005-11-08 13:40:00,16.98,16.99,16.94,16.94,34778.34925300024,5.8694,5.8729,5.8556,5.8556,34778.3493
2005-11-08 13:50:00,16.94,16.94,16.82,16.85,107641.4401175606,5.8556,5.8556,5.8141,5.8245,107641.4401
2005-11-08 14:00:00,16.85,16.93,16.85,16.88,54004.408523144746,5.8245,5.8521,5.8245,5.8348,54004.4085
2005-11-08 14:10:00,16.87,16.94,16.87,16.93,88415.3808474161,5.8314,5.8556,5.8314,5.8521,88415.3808
2005-11-08 14:20:00,16.94,16.95,16.92,16.94,34778.34925300024,5.8556,5.859,5.8487,5.8556,34778.3493
2005-11-08 14:30:00,16.93,16.93,16.84,16.86,66740.14205241244,5.8521,5.8521,5.821,5.8279,66740.1421
2005-11-08 14:40:00,16.87,16.87,16.8,16.84,100906.19642419789,5.8314,5.8314,5.8072,5.821,100906.1964
2005-11-08 14:50:00,16.84,16.85,16.78,16.81,136051.922605927,5.821,5.8245,5.8003,5.8106,136051.9226
2005-11-08 15:00:00,16.81,16.86,16.79,16.85,131398.4815086946,5.8106,5.8279,5.8037,5.8245,131398.4815
2005-11-08 15:10:00,16.85,16.88,16.82,16.85,116580.94538329658,5.8245,5.8348,5.8141,5.8245,116580.9454
2005-11-08 15:20:00,16.85,16.9,16.82,16.9,94415.87068332107,5.8245,5.8418,5.8141,5.8418,94415.8707
2005-11-08 15:30:00,16.89,16.93,16.84,16.85,123683.5660053882,5.8383,5.8521,5.821,5.8245,123683.566
2005-11-08 15:40:00,16.85,16.85,16.74,16.8,152583.88439872643,5.8245,5.8245,5.7864,5.8072,152583.8844
2005-11-08 15:50:00,16.8,16.81,16.74,16.8,219813.86235611068,5.8072,5.8106,5.7864,5.8072,219813.8624
2005-11-09 09:30:00,16.76,16.87,16.74,16.75,122214.05829047268,5.7934,5.8314,5.7864,5.7899,122214.0583
2005-11-09 09:40:00,16.78,16.81,16.57,16.71,140215.5277981876,5.8003,5.8106,5.7277,5.7761,140215.5278
2005-11-09 09:50:00,16.71,16.71,16.55,16.62,163605.19226059268,5.7761,5.7761,5.7208,5.745,163605.1923
2005-11-09 10:00:00,16.62,16.63,16.56,16.61,144134.21503796228,5.745,5.7484,5.7242,5.7415,144134.215
2005-11-09 10:10:00,16.6,16.6,16.48,16.48,170830.27185892724,5.7381,5.7381,5.6966,5.6966,170830.2719
2005-11-09 10:20:00,16.49,16.51,16.45,16.45,267940.2400195934,5.7,5.7069,5.6862,5.6862,267940.24
2005-11-09 10:30:00,16.45,16.58,16.45,16.49,173646.82831251528,5.6862,5.7311,5.6862,5.7,173646.8283
2005-11-09 10:40:00,16.49,16.5,16.41,16.43,116703.40435953956,5.7,5.7035,5.6724,5.6793,116703.4044
2005-11-09 10:50:00,16.42,16.44,16.37,16.39,149277.49204016654,5.6758,5.6827,5.6586,5.6655,149277.492
2005-11-09 11:00:00,16.38,16.45,16.33,16.45,240264.5113886848,5.662,5.6862,5.6447,5.6862,240264.5114
2005-11-09 11:10:00,16.45,16.49,16.43,16.45,118417.83002694097,5.6862,5.7,5.6793,5.6862,118417.83
2005-11-09 11:20:00,16.45,16.5,16.43,16.45,163605.19226059268,5.6862,5.7035,5.6793,5.6862,163605.1923
2005-11-09 11:30:00,16.46,16.58,16.45,16.57,263776.6348273328,5.6897,5.7311,5.6862,5.7277,263776.6348
2005-11-09 11:40:00,16.58,16.59,16.54,16.54,61841.783002694094,5.7311,5.7346,5.7173,5.7173,61841.783
2005-11-09 11:50:00,16.54,16.62,16.54,16.62,213323.53661523387,5.7173,5.745,5.7173,5.745,213323.5366
2005-11-09 12:00:00,16.62,16.72,16.6,16.7,105437.17854518736,5.745,5.7795,5.7381,5.7726,105437.1785
2005-11-09 12:10:00,16.7,16.89,16.69,16.88,212833.70071026208,5.7726,5.8383,5.7692,5.8348,212833.7007
2005-11-09 12:20:00,16.88,16.98,16.82,16.87,244795.49350967424,5.8348,5.8694,5.8141,5.8314,244795.4935
2005-11-09 12:30:00,16.87,16.93,16.85,16.91,162625.52045064903,5.8314,5.8521,5.8245,5.8452,162625.5205
2005-11-09 12:40:00,16.91,16.93,16.85,16.91,236835.660053882,5.8452,5.8521,5.8245,5.8452,236835.6601
2005-11-09 12:50:00,16.92,16.98,16.9,16.9,143766.8381092334,5.8487,5.8694,5.8418,5.8418,143766.8381
2005-11-09 13:00:00,16.9,16.99,16.88,16.98,140215.5277981876,5.8418,5.8729,5.8348,5.8694,140215.5278
2005-11-09 13:10:00,16.98,17.03,16.94,16.98,125642.90962527553,5.8694,5.8867,5.8556,5.8694,125642.9096
2005-11-09 13:20:00,16.99,17.02,16.96,16.96,102375.70413911338,5.8729,5.8832,5.8625,5.8625,102375.7041
2005-11-09 13:30:00,16.96,17.01,16.94,16.99,108866.0298799902,5.8625,5.8798,5.8556,5.8729,108866.0299
2005-11-09 13:40:00,16.99,17.03,16.94,16.97,92701.44501591966,5.8729,5.8867,5.8556,5.866,92701.445
2005-11-09 13:50:00,16.97,16.99,16.92,16.92,128337.0071026206,5.866,5.8729,5.8487,5.8487,128337.0071
2005-11-09 14:00:00,16.93,16.97,16.85,16.95,89884.88856233162,5.8521,5.866,5.8245,5.859,89884.8886
2005-11-09 14:10:00,16.95,16.97,16.88,16.91,127724.71222140582,5.859,5.866,5.8348,5.8452,127724.7122
2005-11-09 14:20:00,16.91,16.93,16.85,16.87,61964.241978937054,5.8452,5.8521,5.8245,5.8314,61964.242
2005-11-09 14:30:00,16.86,16.97,16.85,16.93,66127.84717119765,5.8279,5.866,5.8245,5.8521,66127.8472
2005-11-09 14:40:00,16.94,16.94,16.84,16.84,75802.10629439137,5.8556,5.8556,5.821,5.821,75802.1063
2005-11-09 14:50:00,16.84,16.84,16.76,16.81,99559.14768552534,5.821,5.821,5.7934,5.8106,99559.1477
2005-11-09 15:00:00,16.81,16.89,16.81,16.84,57310.80088170463,5.8106,5.8383,5.8106,5.821,57310.8009
2005-11-09 15:10:00,16.85,16.9,16.81,16.89,82782.26794024001,5.8245,5.8418,5.8106,5.8383,82782.2679
2005-11-09 15:20:00,16.9,16.94,16.89,16.92,103232.9169728141,5.8418,5.8556,5.8383,5.8487,103232.917
2005-11-09 15:30:00,16.91,16.99,16.85,16.87,207567.96473181483,5.8452,5.8729,5.8245,5.8314,207567.9647
2005-11-09 15:40:00,16.87,16.9,16.79,16.79,165442.07690423707,5.8314,5.8418,5.8037,5.8037,165442.0769
2005-11-09 15:50:00,16.79,16.81,16.72,16.77,238795.00367376927,5.8037,5.8106,5.7795,5.7968,238795.0037
2005-11-10 09:30:00,16.5,16.55,16.43,16.49,278349.2530002449,5.7035,5.7208,5.6793,5.7,278349.253
2005-11-10 09:40:00,16.49,16.6,16.41,16.5,195566.9850600049,5.7,5.7381,5.6724,5.7035,195566.9851
2005-11-10 09:50:00,16.5,16.51,16.43,16.43,152828.80235121233,5.7035,5.7069,5.6793,5.6793,152828.8024
2005-11-10 10:00:00,16.42,16.45,16.39,16.39,217732.0597599804,5.6758,5.6862,5.6655,5.6655,217732.0598
2005-11-10 10:10:00,16.37,16.39,16.1,16.25,680382.072005878,5.6586,5.6655,5.5652,5.6171,680382.072
2005-11-10 10:20:00,16.25,16.36,16.23,16.29,175606.17193240262,5.6171,5.6551,5.6102,5.6309,175606.1719
2005-11-10 10:30:00,16.29,16.32,16.19,16.22,324761.2049963262,5.6309,5.6413,5.5963,5.6067,324761.205
2005-11-10 10:40:00,16.21,16.33,16.21,16.28,298799.902032819,5.6032,5.6447,5.6032,5.6274,298799.902
2005-11-10 10:50:00,16.28,16.34,16.23,16.34,227283.8599069312,5.6274,5.6482,5.6102,5.6482,227283.8599
2005-11-10 11:00:00,16.33,16.39,16.3,16.31,275410.2375704139,5.6447,5.6655,5.6344,5.6378,275410.2376
2005-11-10 11:10:00,16.3,16.38,16.25,16.27,194587.3132500612,5.6344,5.662,5.6171,5.624,194587.3133
2005-11-10 11:20:00,16.27,16.29,16.23,16.28,109110.94783247611,5.624,5.6309,5.6102,5.6274,109110.9478
2005-11-10 11:30:00,16.28,16.33,16.19,16.23,217732.0597599804,5.6274,5.6447,5.5963,5.6102,217732.0598
2005-11-10 11:40:00,16.23,16.29,16.23,16.29,152706.34337496938,5.6102,5.6309,5.6102,5.6309,152706.3434
2005-11-10 11:50:00,16.28,16.33,16.24,16.25,234753.85745775164,5.6274,5.6447,5.6136,5.6171,234753.8575
2005-11-10 12:00:00,16.24,16.26,16.2,16.24,209404.8493754592,5.6136,5.6205,5.5998,5.6136,209404.8494
2005-11-10 12:10:00,16.24,16.25,16.21,16.23,227038.94195444524,5.6136,5.6171,5.6032,5.6102,227038.942
2005-11-10 12:20:00,16.23,16.27,16.19,16.25,219079.10849865293,5.6102,5.624,5.5963,5.6171,219079.1085
2005-11-10 12:30:00,16.26,16.27,16.25,16.27,130786.18662747978,5.6205,5.624,5.6171,5.624,130786.1866
2005-11-10 12:40:00,16.26,16.3,16.25,16.3,204628.9493019838,5.6205,5.6344,5.6171,5.6344,204628.9493
2005-11-10 12:50:00,16.31,16.31,16.24,16.3,195934.36198873376,5.6378,5.6378,5.6136,5.6344,195934.362
2005-11-10 13:00:00,16.3,16.36,16.28,16.3,131520.94048493754,5.6344,5.6551,5.6274,5.6344,131520.9405
2005-11-10 13:10:00,16.29,16.38,16.19,16.28,294024.0019593436,5.6309,5.662,5.5963,5.6274,294024.002
2005-11-10 13:20:00,16.27,16.28,16.21,16.25,108008.81704628948,5.624,5.6274,5.6032,5.6171,108008.817
2005-11-10 13:30:00,16.26,16.33,16.26,16.32,161033.55375949055,5.6205,5.6447,5.6205,5.6413,161033.5538
2005-11-10 13:40:00,16.32,16.37,16.28,16.29,82169.97305902521,5.6413,5.6586,5.6274,5.6309,82169.9731
2005-11-10 13:50:00,16.27,16.44,16.27,16.36,79230.95762919422,5.624,5.6827,5.624,5.6551,79230.9576
2005-11-10 14:00:00,16.36,16.41,16.35,16.4,78373.7447954935,5.6551,5.6724,5.6516,5.6689,78373.7448
2005-11-10 14:10:00,16.41,16.43,16.33,16.39,70903.74724467302,5.6724,5.6793,5.6447,5.6655,70903.7472
2005-11-10 14:20:00,16.39,16.45,16.36,16.44,95518.00146950773,5.6655,5.6862,5.6551,5.6827,95518.0015
2005-11-10 14:30:00,16.44,16.53,16.41,16.48,145603.72275287777,5.6827,5.7139,5.6724,5.6966,145603.7228
2005-11-10 14:40:00,16.48,16.49,16.36,16.37,159196.6691158462,5.6966,5.7,5.6551,5.6586,159196.6691
2005-11-10 14:50:00,16.37,16.45,16.37,16.42,93068.82194464852,5.6586,5.6862,5.6586,5.6758,93068.8219
2005-11-10 15:00:00,16.42,16.5,16.41,16.49,125030.61474406072,5.6758,5.7035,5.6724,5.7,125030.6147
2005-11-10 15:10:00,16.49,16.5,16.38,16.41,174871.41807494487,5.7,5.7035,5.662,5.6724,174871.4181
2005-11-10 15:20:00,16.4,16.41,16.33,16.35,126132.74553024735,5.6689,5.6724,5.6447,5.6516,126132.7455
2005-11-10 15:30:00,16.35,16.41,16.35,16.39,150134.70487386725,5.6516,5.6724,5.6516,5.6655,150134.7049
2005-11-10 15:40:00,16.38,16.42,16.31,16.31,253979.9167278961,5.662,5.6758,5.6378,5.6378,253979.9167
2005-11-10 15:50:00,16.31,16.35,16.29,16.31,423340.6808719079,5.6378,5.6516,5.6309,5.6378,423340.6809
2005-11-11 09:30:00,16.13,16.25,15.96,16.19,252020.5731080088,5.5756,5.6171,5.5168,5.5963,252020.5731
2005-11-11 09:40:00,16.17,16.31,16.11,16.2,328679.89223610086,5.5894,5.6378,5.5687,5.5998,328679.8922
2005-11-11 09:50:00,16.19,16.27,16.14,16.27,149522.40999265245,5.5963,5.624,5.579,5.624,149522.41
2005-11-11 10:00:00,16.25,16.35,16.21,16.35,145971.09968160666,5.6171,5.6516,5.6032,5.6516,145971.0997
2005-11-11 10:10:00,16.35,16.48,16.34,16.47,188341.9054616704,5.6516,5.6966,5.6482,5.6931,188341.9055
2005-11-11 10:20:00,16.46,16.51,16.36,16.5,272593.68111682584,5.6897,5.7069,5.6551,5.7035,272593.6811
2005-11-11 10:30:00,16.51,16.6,16.45,16.54,641195.1996081312,5.7069,5.7381,5.6862,5.7173,641195.1996
2005-11-11 10:40:00,16.54,16.58,16.53,16.56,195444.5260837619,5.7173,5.7311,5.7139,5.7242,195444.5261
2005-11-11 10:50:00,16.57,16.6,16.54,16.55,128704.38403134947,5.7277,5.7381,5.7173,5.7208,128704.384
2005-11-11 11:00:00,16.55,16.56,16.53,16.54,284349.7428361499,5.7208,5.7242,5.7139,5.7173,284349.7428
2005-11-11 11:10:00,16.54,16.57,16.5,16.56,502816.556453588,5.7173,5.7277,5.7035,5.7242,502816.5565
2005-11-11 11:20:00,16.56,16.58,16.54,16.55,84864.07053637032,5.7242,5.7311,5.7173,5.7208,84864.0705
2005-11-11 11:30:00,16.54,16.55,16.53,16.54,99314.22973303942,5.7173,5.7208,5.7139,5.7173,99314.2297
2005-11-11 11:40:00,16.54,16.56,16.5,16.51,232672.0548616213,5.7173,5.7242,5.7035,5.7069,232672.0549
2005-11-11 11:50:00,16.5,16.51,16.47,16.47,87803.08596620131,5.7035,5.7069,5.6931,5.6931,87803.086
2005-11-11 12:00:00,16.47,16.5,16.45,16.5,129684.05584129316,5.6931,5.7035,5.6862,5.7035,129684.0558
2005-11-11 12:10:00,16.5,16.5,16.43,16.5,238060.24981631152,5.7035,5.7035,5.6793,5.7035,238060.2498
2005-11-11 12:20:00,16.49,16.5,16.42,16.45,377908.4006857703,5.7,5.7035,5.6758,5.6862,377908.4007
2005-11-11 12:30:00,16.44,16.44,16.36,16.38,84129.31667891255,5.6827,5.6827,5.6551,5.662,84129.3167
2005-11-11 12:40:00,16.37,16.39,16.33,16.38,135194.70977222628,5.6586,5.6655,5.6447,5.662,135194.7098
2005-11-11 12:50:00,16.38,16.41,16.36,16.41,69801.6164584864,5.662,5.6724,5.6551,5.6724,69801.6165
2005-11-11 13:00:00,16.42,16.46,16.41,16.45,105559.63752143033,5.6758,5.6897,5.6724,5.6862,105559.6375
2005-11-11 13:10:00,16.45,16.45,16.38,16.45,82414.89101151114,5.6862,5.6862,5.662,5.6862,82414.891
2005-11-11 13:20:00,16.45,16.45,16.43,16.44,34655.89027675729,5.6862,5.6862,5.6793,5.6827,34655.8903
2005-11-11 13:30:00,16.42,16.45,16.41,16.43,38941.95444526083,5.6758,5.6862,5.6724,5.6793,38941.9544
2005-11-11 13:40:00,16.44,16.45,16.42,16.45,55596.3752143032,5.6827,5.6862,5.6758,5.6862,55596.3752
2005-11-11 13:50:00,16.45,16.46,16.44,16.45,30737.20303698261,5.6862,5.6897,5.6827,5.6862,30737.203
2005-11-11 14:00:00,16.45,16.49,16.45,16.49,93436.1988733774,5.6862,5.7,5.6862,5.7,93436.1989
2005-11-11 14:10:00,16.49,16.52,16.42,16.42,64046.04457506735,5.7,5.7104,5.6758,5.6758,64046.0446
2005-11-11 14:20:00,16.42,16.48,16.42,16.43,21797.697771246632,5.6758,5.6966,5.6758,5.6793,21797.6978
2005-11-11 14:30:00,16.43,16.53,16.43,16.52,81190.30124908155,5.6793,5.7139,5.6793,5.7104,81190.3012
2005-11-11 14:40:00,16.5,16.54,16.47,16.52,52045.06490325741,5.7035,5.7173,5.6931,5.7104,52045.0649
2005-11-11 14:50:00,16.52,16.56,16.5,16.55,32696.546656869945,5.7104,5.7242,5.7035,5.7208,32696.5467
2005-11-11 15:00:00,16.54,16.57,16.54,16.54,37594.90570658829,5.7173,5.7277,5.7173,5.7173,37594.9057
2005-11-11 15:10:00,16.54,16.54,16.5,16.5,35268.185157972075,5.7173,5.7173,5.7035,5.7035,35268.1852
2005-11-11 15:20:00,16.51,16.51,16.44,16.44,74577.51653196178,5.7069,5.7069,5.6827,5.6827,74577.5165
2005-11-11 15:30:00,16.45,16.52,16.44,16.5,118417.83002694097,5.6862,5.7104,5.6827,5.7035,118417.83
2005-11-11 15:40:00,16.5,16.6,16.48,16.54,209894.68528043103,5.7035,5.7381,5.6966,5.7173,209894.6853
2005-11-11 15:50:00,16.54,16.56,16.5,16.51,184423.2182218957,5.7173,5.7242,5.7035,5.7069,184423.2182
2005-11-14 09:30:00,17.7,17.7,16.74,16.81,275900.0734753857,6.1183,6.1183,5.7864,5.8106,275900.0735
2005-11-14 09:40:00,16.81,16.84,16.7,16.72,135072.25079598333,5.8106,5.821,5.7726,5.7795,135072.2508
2005-11-14 09:50:00,16.74,16.74,16.71,16.71,73720.30369826108,5.7864,5.7864,5.7761,5.7761,73720.3037
2005-11-14 10:00:00,16.72,16.78,16.72,16.73,120377.1736468283,5.7795,5.8003,5.7795,5.783,120377.1736
2005-11-14 10:10:00,16.73,16.76,16.71,16.75,115723.73254959588,5.783,5.7934,5.7761,5.7899,115723.7325
2005-11-14 10:20:00,16.75,16.75,16.61,16.63,84251.77565515552,5.7899,5.7899,5.7415,5.7484,84251.7757
2005-11-14 10:30:00,16.63,16.67,16.58,16.67,139848.1508694587,5.7484,5.7623,5.7311,5.7623,139848.1509
2005-11-14 10:40:00,16.67,16.72,16.64,16.67,78373.7447954935,5.7623,5.7795,5.7519,5.7623,78373.7448
2005-11-14 10:50:00,16.67,16.67,16.62,16.63,72005.87803085966,5.7623,5.7623,5.745,5.7484,72005.878
2005-11-14 11:00:00,16.63,16.65,16.62,16.62,144501.59196669114,5.7484,5.7553,5.745,5.745,144501.592
2005-11-14 11:10:00,16.62,16.62,16.5,16.52,138378.6431545432,5.745,5.745,5.7035,5.7104,138378.6432
2005-11-14 11:20:00,16.51,16.55,16.5,16.5,78863.58070046533,5.7069,5.7208,5.7035,5.7035,78863.5807
2005-11-14 11:30:00,16.5,16.52,16.37,16.38,93558.65784962036,5.7035,5.7104,5.6586,5.662,93558.6578
2005-11-14 11:40:00,16.37,16.45,16.33,16.33,132255.6943423953,5.6586,5.6862,5.6447,5.6447,132255.6943
2005-11-14 11:50:00,16.33,16.47,16.33,16.45,79598.3345579231,5.6447,5.6931,5.6447,5.6862,79598.3346
2005-11-14 12:00:00,16.45,16.58,16.44,16.58,136419.29953465587,5.6862,5.7311,5.6827,5.7311,136419.2995
2005-11-14 12:10:00,16.55,16.58,16.51,16.54,97232.42713690911,5.7208,5.7311,5.7069,5.7173,97232.4271
2005-11-14 12:20:00,16.53,16.56,16.51,16.54,106784.2272838599,5.7139,5.7242,5.7069,5.7173,106784.2273
2005-11-14 12:30:00,16.54,16.55,16.48,16.48,73475.38574577516,5.7173,5.7208,5.6966,5.6966,73475.3857
2005-11-14 12:40:00,16.47,16.54,16.47,16.53,50330.63923585598,5.6931,5.7173,5.6931,5.7139,50330.6392
2005-11-14 12:50:00,16.53,16.57,16.49,16.49,97599.804065638,5.7139,5.7277,5.7,5.7,97599.8041
2005-11-14 13:00:00,16.5,16.54,16.47,16.5,75189.81141317658,5.7035,5.7173,5.6931,5.7035,75189.8114
2005-11-14 13:10:00,16.49,16.59,16.49,16.56,117805.53514572616,5.7,5.7346,5.7,5.7242,117805.5351
2005-11-14 13:20:00,16.56,16.61,16.54,16.6,103845.2118540289,5.7242,5.7415,5.7173,5.7381,103845.2119
2005-11-14 13:30:00,16.6,16.6,16.55,16.6,41758.51089884888,5.7381,5.7381,5.7208,5.7381,41758.5109
2005-11-14 13:40:00,16.6,16.62,16.58,16.59,70291.45236345823,5.7381,5.745,5.7311,5.7346,70291.4524
2005-11-14 13:50:00,16.59,16.61,16.57,16.59,62086.70095518001,5.7346,5.7415,5.7277,5.7346,62086.701
2005-11-14 14:00:00,16.61,16.61,16.56,16.59,82169.97305902521,5.7415,5.7415,5.7242,5.7346,82169.9731
2005-11-14 14:10:00,16.57,16.65,16.57,16.63,71638.50110213079,5.7277,5.7553,5.7277,5.7484,71638.5011
2005-11-14 14:20:00,16.62,16.67,16.62,16.67,149889.78692138134,5.745,5.7623,5.745,5.7623,149889.7869
2005-11-14 14:30:00,16.67,16.67,16.63,16.63,202424.68772961057,5.7623,5.7623,5.7484,5.7484,202424.6877
2005-11-14 14:40:00,16.63,16.66,16.62,16.65,211609.1109478325,5.7484,5.7588,5.745,5.7553,211609.1109
2005-11-14 14:50:00,16.66,16.67,16.65,16.66,179647.31814842028,5.7588,5.7623,5.7553,5.7588,179647.3181
2005-11-14 15:00:00,16.66,16.67,16.65,16.67,330761.69483223115,5.7588,5.7623,5.7553,5.7623,330761.6948
2005-11-14 15:10:00,16.66,16.67,16.65,16.67,302228.7533676218,5.7588,5.7623,5.7553,5.7623,302228.7534
2005-11-14 15:20:00,16.66,16.71,16.66,16.7,113397.01200097968,5.7588,5.7761,5.7588,5.7726,113397.012
2005-11-14 15:30:00,16.7,16.74,16.69,16.74,246265.0012245897,5.7726,5.7864,5.7692,5.7864,246265.0012
2005-11-14 15:40:00,16.74,16.74,16.67,16.7,246265.0012245897,5.7864,5.7864,5.7623,5.7726,246265.0012
2005-11-14 15:50:00,16.69,16.7,16.66,16.68,434729.3656625031,5.7692,5.7726,5.7588,5.7657,434729.3657
2005-11-15 09:30:00,16.66,16.73,16.61,16.72,258265.98089639968,5.7588,5.783,5.7415,5.7795,258265.9809
2005-11-15 09:40:00,16.72,16.73,16.59,16.66,135929.46362968403,5.7795,5.783,5.7346,5.7588,135929.4636
2005-11-15 09:50:00,16.67,16.67,16.59,16.65,92701.44501591966,5.7623,5.7623,5.7346,5.7553,92701.445
2005-11-15 10:00:00,16.64,16.74,16.61,16.7,102743.08106784229,5.7519,5.7864,5.7415,5.7726,102743.0811
2005-11-15 10:10:00,16.7,16.71,16.65,16.65,38329.65956404605,5.7726,5.7761,5.7553,5.7553,38329.6596
2005-11-15 10:20:00,16.66,16.77,16.66,16.74,77516.53196179279,5.7588,5.7968,5.7588,5.7864,77516.532
2005-11-15 10:30:00,16.74,16.84,16.74,16.78,94538.32965956404,5.7864,5.821,5.7864,5.8003,94538.3297
2005-11-15 10:40:00,16.8,16.8,16.76,16.76,92334.06808719078,5.8072,5.8072,5.7934,5.7934,92334.0681
2005-11-15 10:50:00,16.76,16.9,16.76,16.85,163605.19226059268,5.7934,5.8418,5.7934,5.8245,163605.1923
2005-11-15 11:00:00,16.85,16.9,16.83,16.86,123561.10702914523,5.8245,5.8418,5.8176,5.8279,123561.107
2005-11-15 11:10:00,16.86,16.88,16.83,16.85,68577.02669605681,5.8279,5.8348,5.8176,5.8245,68577.0267
2005-11-15 11:20:00,16.85,16.96,16.85,16.94,141195.19960813125,5.8245,5.8625,5.8245,5.8556,141195.1996
2005-11-15 11:30:00,16.94,16.96,16.91,16.94,121234.386480529,5.8556,5.8625,5.8452,5.8556,121234.3865
2005-11-15 11:40:00,16.94,16.99,16.94,16.98,121724.22238550083,5.8556,5.8729,5.8556,5.8694,121724.2224
2005-11-15 11:50:00,16.99,17.07,16.98,17.07,209649.7673279452,5.8729,5.9005,5.8694,5.9005,209649.7673
2005-11-15 12:00:00,17.07,17.12,17.03,17.08,136296.84055841292,5.9005,5.9178,5.8867,5.904,136296.8406
2005-11-15 12:10:00,17.08,17.1,17.07,17.09,116458.48640705364,5.904,5.9109,5.9005,5.9074,116458.4864
2005-11-15 12:20:00,17.08,17.09,17.03,17.03,129928.97379377908,5.904,5.9074,5.8867,5.8867,129928.9738
2005-11-15 12:30:00,17.03,17.08,17.0,17.01,101763.4092578986,5.8867,5.904,5.8763,5.8798,101763.4093
2005-11-15 12:40:00,17.02,17.03,16.94,17.02,57923.095762919416,5.8832,5.8867,5.8556,5.8832,57923.0958
2005-11-15 12:50:00,17.01,17.06,16.99,17.03,50330.63923585598,5.8798,5.8971,5.8729,5.8867,50330.6392
2005-11-15 13:00:00,17.03,17.03,16.87,16.94,96375.2143032084,5.8867,5.8867,5.8314,5.8556,96375.2143
2005-11-15 13:10:00,16.93,16.98,16.89,16.97,54861.621356845455,5.8521,5.8694,5.8383,5.866,54861.6214
2005-11-15 13:20:00,16.97,16.97,16.89,16.9,36860.15184913054,5.866,5.866,5.8383,5.8418,36860.1518
2005-11-15 13:30:00,16.89,16.94,16.89,16.91,39921.6262552045,5.8383,5.8556,5.8383,5.8452,39921.6263
2005-11-15 13:40:00,16.92,16.94,16.85,16.94,105192.26059270144,5.8487,5.8556,5.8245,5.8556,105192.2606
2005-11-15 13:50:00,16.94,16.95,16.85,16.86,58290.47269164829,5.8556,5.859,5.8245,5.8279,58290.4727
2005-11-15 14:00:00,16.86,16.91,16.79,16.79,47881.45971099681,5.8279,5.8452,5.8037,5.8037,47881.4597
2005-11-15 14:10:00,16.79,16.84,16.72,16.72,83517.02179769776,5.8037,5.821,5.7795,5.7795,83517.0218
2005-11-15 14:20:00,16.73,16.74,16.67,16.69,47881.45971099681,5.783,5.7864,5.7623,5.7692,47881.4597
2005-11-15 14:30:00,16.69,16.74,16.67,16.73,57065.88292921871,5.7692,5.7864,5.7623,5.783,57065.8829
2005-11-15 14:40:00,16.74,16.74,16.67,16.72,47636.541758510895,5.7864,5.7864,5.7623,5.7795,47636.5418
2005-11-15 14:50:00,16.72,16.72,16.64,16.65,120989.4685280431,5.7795,5.7795,5.7519,5.7553,120989.4685
2005-11-15 15:00:00,16.64,16.67,16.61,16.67,191893.21577271607,5.7519,5.7623,5.7415,5.7623,191893.2158
2005-11-15 15:10:00,16.67,16.68,16.63,16.66,106294.39137888806,5.7623,5.7657,5.7484,5.7588,106294.3914
2005-11-15 15:20:00,16.67,16.72,16.62,16.66,65638.0112662258,5.7623,5.7795,5.745,5.7588,65638.0113
2005-11-15 15:30:00,16.66,16.72,16.64,16.67,76904.237080578,5.7588,5.7795,5.7519,5.7623,76904.2371
2005-11-15 15:40:00,16.68,16.69,16.64,16.67,161033.55375949055,5.7657,5.7692,5.7519,5.7623,161033.5538
2005-11-15 15:50:00,16.65,16.68,16.65,16.68,151359.29463629684,5.7553,5.7657,5.7553,5.7657,151359.2946
2005-11-16 09:30:00,16.81,16.94,16.79,16.9,132745.53024736713,5.8106,5.8556,5.8037,5.8418,132745.5302
2005-11-16 09:40:00,16.89,17.02,16.81,16.94,162258.14352192014,5.8383,5.8832,5.8106,5.8556,162258.1435
2005-11-16 09:50:00,16.94,16.99,16.83,16.86,109968.16066617682,5.8556,5.8729,5.8176,5.8279,109968.1607
2005-11-16 10:00:00,16.86,16.86,16.8,16.81,205853.5390644134,5.8279,5.8279,5.8072,5.8106,205853.5391
2005-11-16 10:10:00,16.83,16.84,16.73,16.76,73597.84472201811,5.8176,5.821,5.783,5.7934,73597.8447
2005-11-16 10:20:00,16.77,16.77,16.7,16.73,75189.81141317658,5.7968,5.7968,5.7726,5.783,75189.8114
2005-11-16 10:30:00,16.72,16.93,16.72,16.8,202179.76977712463,5.7795,5.8521,5.7795,5.8072,202179.7698
2005-11-16 10:40:00,16.81,16.95,16.8,16.88,155645.35880480037,5.8106,5.859,5.8072,5.8348,155645.3588
2005-11-16 10:50:00,16.88,16.94,16.88,16.93,70903.74724467302,5.8348,5.8556,5.8348,5.8521,70903.7472
2005-11-16 11:00:00,16.94,16.96,16.89,16.94,96130.2963507225,5.8556,5.8625,5.8383,5.8556,96130.2964
2005-11-16 11:10:00,16.95,17.04,16.92,16.99,108498.65295126132,5.859,5.8901,5.8487,5.8729,108498.653
2005-11-16 11:20:00,16.99,17.06,16.95,16.99,122826.35317168749,5.8729,5.8971,5.859,5.8729,122826.3532
2005-11-16 11:30:00,17.0,17.01,16.97,16.97,33308.84153808474,5.8763,5.8798,5.866,5.866,33308.8415
2005-11-16 11:40:00,16.96,17.02,16.96,17.01,101151.1143766838,5.8625,5.8832,5.8625,5.8798,101151.1144
2005-11-16 11:50:00,17.02,17.06,17.0,17.04,108131.27602253245,5.8832,5.8971,5.8763,5.8901,108131.276
2005-11-16 12:00:00,17.05,17.13,17.05,17.13,137643.88929708546,5.8936,5.9213,5.8936,5.9213,137643.8893
2005-11-16 12:10:00,17.12,17.19,17.1,17.1,264144.0117560617,5.9178,5.942,5.9109,5.9109,264144.0118
2005-11-16 12:20:00,17.11,17.15,17.08,17.09,93926.03477834925,5.9143,5.9282,5.904,5.9074,93926.0348
2005-11-16 12:30:00,17.09,17.12,17.08,17.11,85721.28337007102,5.9074,5.9178,5.904,5.9143,85721.2834
2005-11-16 12:40:00,17.09,17.1,17.05,17.09,76047.02424687729,5.9074,5.9109,5.8936,5.9074,76047.0242
2005-11-16 12:50:00,17.1,17.12,17.1,17.1,43962.77247122214,5.9109,5.9178,5.9109,5.9109,43962.7725
2005-11-16 13:00:00,17.1,17.1,17.03,17.07,100171.44256674014,5.9109,5.9109,5.8867,5.9005,100171.4426
2005-11-16 13:10:00,17.07,17.15,17.05,17.12,151114.3766838109,5.9005,5.9282,5.8936,5.9178,151114.3767
2005-11-16 13:20:00,17.12,17.14,17.09,17.12,67842.27283859906,5.9178,5.9247,5.9074,5.9178,67842.2728
2005-11-16 13:30:00,17.12,17.12,17.04,17.11,81680.13715405339,5.9178,5.9178,5.8901,5.9143,81680.1372
2005-11-16 13:40:00,17.1,17.12,17.05,17.09,48861.13152094048,5.9109,5.9178,5.8936,5.9074,48861.1315
2005-11-16 13:50:00,17.08,17.17,17.08,17.17,91599.31422973303,5.904,5.9351,5.904,5.9351,91599.3142
2005-11-16 14:00:00,17.17,17.22,17.12,17.14,126377.66348273327,5.9351,5.9524,5.9178,5.9247,126377.6635
2005-11-16 14:10:00,17.14,17.16,17.1,17.15,42370.80578006368,5.9247,5.9316,5.9109,5.9282,42370.8058
2005-11-16 14:20:00,17.15,17.22,17.12,17.16,62698.9958363948,5.9282,5.9524,5.9178,5.9316,62698.9958
2005-11-16 14:30:00,17.15,17.19,17.15,17.17,89027.6757286309,5.9282,5.942,5.9282,5.9351,89027.6757
2005-11-16 14:40:00,17.18,17.21,17.16,17.21,114744.0607396522,5.9385,5.9489,5.9316,5.9489,114744.0607
2005-11-16 14:50:00,17.21,17.25,17.19,17.22,76659.31912809209,5.9489,5.9627,5.942,5.9524,76659.3191
2005-11-16 15:00:00,17.22,17.26,17.2,17.22,122458.9762429586,5.9524,5.9662,5.9455,5.9524,122458.9762
2005-11-16 15:10:00,17.21,17.25,17.17,17.22,108376.19397501837,5.9489,5.9627,5.9351,5.9524,108376.194
2005-11-16 15:20:00,17.22,17.24,17.16,17.18,53269.65466568699,5.9524,5.9593,5.9316,5.9385,53269.6547
2005-11-16 15:30:00,17.18,17.22,17.11,17.12,223487.63164339945,5.9385,5.9524,5.9143,5.9178,223487.6316
2005-11-16 15:40:00,17.12,17.14,17.08,17.1,201567.4748959099,5.9178,5.9247,5.904,5.9109,201567.4749
2005-11-16 15:50:00,17.09,17.15,17.08,17.12,357947.587558168,5.9074,5.9282,5.904,5.9178,357947.5876
2005-11-17 09:30:00,17.88,17.92,17.63,17.74,353661.5233896644,6.1805,6.1943,6.0941,6.1321,353661.5234
2005-11-17 09:40:00,17.74,17.88,17.7,17.84,463262.3071271124,6.1321,6.1805,6.1183,6.1667,463262.3071
2005-11-17 09:50:00,17.85,17.85,17.68,17.68,283859.90693117806,6.1701,6.1701,6.1114,6.1114,283859.9069
2005-11-17 10:00:00,17.68,17.7,17.58,17.67,381582.169973059,6.1114,6.1183,6.0768,6.1079,381582.17
2005-11-17 10:10:00,17.66,17.74,17.64,17.74,129439.13788880724,6.1045,6.1321,6.0975,6.1321,129439.1379
2005-11-17 10:20:00,17.74,17.83,17.7,17.8,300146.9507714915,6.1321,6.1632,6.1183,6.1529,300146.9508
2005-11-17 10:30:00,17.8,17.83,17.65,17.76,336517.2667156502,6.1529,6.1632,6.101,6.139,336517.2667
2005-11-17 10:40:00,17.76,17.83,17.74,17.79,189444.0362478569,6.139,6.1632,6.1321,6.1494,189444.0362
2005-11-17 10:50:00,17.79,17.83,17.74,17.75,114866.51971589516,6.1494,6.1632,6.1321,6.1356,114866.5197
2005-11-17 11:00:00,17.75,17.77,17.72,17.77,199975.5082047514,6.1356,6.1425,6.1252,6.1425,199975.5082
2005-11-17 11:10:00,17.77,17.79,17.74,17.79,168013.7154053392,6.1425,6.1494,6.1321,6.1494,168013.7154
2005-11-17 11:20:00,17.79,17.83,17.76,17.77,150624.5407788391,6.1494,6.1632,6.139,6.1425,150624.5408
2005-11-17 11:30:00,17.78,17.83,17.76,17.79,157849.62037717365,6.1459,6.1632,6.139,6.1494,157849.6204
2005-11-17 11:40:00,17.79,17.79,17.72,17.72,103477.83492530002,6.1494,6.1494,6.1252,6.1252,103477.8349
2005-11-17 11:50:00,17.73,17.78,17.72,17.77,170707.8128826843,6.1287,6.1459,6.1252,6.1425,170707.8129
2005-11-17 12:00:00,17.77,17.77,17.72,17.74,135684.54567719813,6.1425,6.1425,6.1252,6.1321,135684.5457
2005-11-17 12:10:00,17.74,17.74,17.68,17.71,174381.58216997306,6.1321,6.1321,6.1114,6.1217,174381.5822
2005-11-17 12:20:00,17.72,17.72,17.7,17.72,109600.78373744794,6.1252,6.1252,6.1183,6.1252,109600.7837
2005-11-17 12:30:00,17.72,17.72,17.66,17.67,59882.43938280676,6.1252,6.1252,6.1045,6.1079,59882.4394
2005-11-17 12:40:00,17.68,17.68,17.62,17.63,97599.804065638,6.1114,6.1114,6.0906,6.0941,97599.8041
2005-11-17 12:50:00,17.63,17.65,17.62,17.63,102130.78618662748,6.0941,6.101,6.0906,6.0941,102130.7862
2005-11-17 13:00:00,17.64,17.65,17.58,17.58,56086.21111927504,6.0975,6.101,6.0768,6.0768,56086.2111
2005-11-17 13:10:00,17.59,17.61,17.57,17.59,83884.39872642665,6.0803,6.0872,6.0734,6.0803,83884.3987
2005-11-17 13:20:00,17.59,17.66,17.59,17.65,505388.1949546901,6.0803,6.1045,6.0803,6.101,505388.195
2005-11-17 13:30:00,17.65,17.68,17.64,17.66,189688.95420034288,6.101,6.1114,6.0975,6.1045,189688.9542
2005-11-17 13:40:00,17.67,17.68,17.64,17.66,65148.175361253976,6.1079,6.1114,6.0975,6.1045,65148.1754
2005-11-17 13:50:00,17.66,17.7,17.65,17.65,49595.88537839824,6.1045,6.1183,6.101,6.101,49595.8854
2005-11-17 14:00:00,17.65,17.68,17.64,17.65,50085.72128337007,6.101,6.1114,6.0975,6.101,50085.7213
2005-11-17 14:10:00,17.66,17.7,17.64,17.65,90987.01934851824,6.1045,6.1183,6.0975,6.101,90987.0193
2005-11-17 14:20:00,17.66,17.7,17.6,17.62,150012.2458976243,6.1045,6.1183,6.0837,6.0906,150012.2459
2005-11-17 14:30:00,17.61,17.61,17.57,17.59,84251.77565515552,6.0872,6.0872,6.0734,6.0803,84251.7757
2005-11-17 14:40:00,17.58,17.59,17.48,17.57,150624.5407788391,6.0768,6.0803,6.0422,6.0734,150624.5408
2005-11-17 14:50:00,17.57,17.59,17.52,17.55,215772.71614009305,6.0734,6.0803,6.0561,6.0664,215772.7161
2005-11-17 15:00:00,17.55,17.58,17.53,17.57,239284.8395787411,6.0664,6.0768,6.0595,6.0734,239284.8396
2005-11-17 15:10:00,17.57,17.64,17.55,17.58,135194.70977222628,6.0734,6.0975,6.0664,6.0768,135194.7098
2005-11-17 15:20:00,17.58,17.67,17.58,17.66,252143.03208425167,6.0768,6.1079,6.0768,6.1045,252143.0321
2005-11-17 15:30:00,17.66,17.74,17.65,17.74,346069.06686260103,6.1045,6.1321,6.101,6.1321,346069.0669
2005-11-17 15:40:00,17.73,17.78,17.72,17.78,233529.26769532205,6.1287,6.1459,6.1252,6.1459,233529.2677
2005-11-17 15:50:00,17.78,17.83,17.76,17.76,356722.9977957384,6.1459,6.1632,6.139,6.139,356722.9978
2005-11-18 09:30:00,17.96,17.96,17.65,17.66,580455.5473916237,6.2082,6.2082,6.101,6.1045,580455.5474
2005-11-18 09:40:00,17.68,17.7,17.52,17.56,235366.15233896644,6.1114,6.1183,6.0561,6.0699,235366.1523
2005-11-18 09:50:00,17.55,17.67,17.5,17.67,222752.8777859417,6.0664,6.1079,6.0492,6.1079,222752.8778
2005-11-18 10:00:00,17.65,17.71,17.65,17.68,183076.16948322312,6.101,6.1217,6.101,6.1114,183076.1695
2005-11-18 10:10:00,17.67,17.67,17.51,17.51,104947.34264021552,6.1079,6.1079,6.0526,6.0526,104947.3426
2005-11-18 10:20:00,17.51,17.51,17.45,17.48,153441.09723242713,6.0526,6.0526,6.0319,6.0422,153441.0972
2005-11-18 10:30:00,17.48,17.57,17.48,17.52,209159.93142297328,6.0422,6.0734,6.0422,6.0561,209159.9314
2005-11-18 10:40:00,17.52,17.52,17.48,17.5,165809.45383296596,6.0561,6.0561,6.0422,6.0492,165809.4538
2005-11-18 10:50:00,17.5,17.59,17.5,17.57,195811.9030124908,6.0492,6.0803,6.0492,6.0734,195811.903
2005-11-18 11:00:00,17.57,17.6,17.51,17.51,155033.06392358558,6.0734,6.0837,6.0526,6.0526,155033.0639
2005-11-18 11:10:00,17.51,17.58,17.49,17.58,173034.53343130052,6.0526,6.0768,6.0457,6.0768,173034.5334
2005-11-18 11:20:00,17.58,17.66,17.58,17.61,242713.69091354395,6.0768,6.1045,6.0768,6.0872,242713.6909
2005-11-18 11:30:00,17.62,17.66,17.59,17.65,137276.51236835658,6.0906,6.1045,6.0803,6.101,137276.5124
2005-11-18 11:40:00,17.65,17.66,17.63,17.64,113152.09404849376,6.101,6.1045,6.0941,6.0975,113152.094
2005-11-18 11:50:00,17.63,17.68,17.62,17.67,105314.7195689444,6.0941,6.1114,6.0906,6.1079,105314.7196
2005-11-18 12:00:00,17.68,17.69,17.65,17.69,369703.649277492,6.1114,6.1148,6.101,6.1148,369703.6493
2005-11-18 12:10:00,17.69,17.7,17.69,17.7,126745.04041146216,6.1148,6.1183,6.1148,6.1183,126745.0404
2005-11-18 12:20:00,17.7,17.7,17.66,17.68,92946.36296840558,6.1183,6.1183,6.1045,6.1114,92946.363
2005-11-18 12:30:00,17.69,17.69,17.61,17.62,171565.025716385,6.1148,6.1148,6.0872,6.0906,171565.0257
2005-11-18 12:40:00,17.62,17.65,17.6,17.62,102620.6220915993,6.0906,6.101,6.0837,6.0906,102620.6221
2005-11-18 12:50:00,17.62,17.64,17.58,17.61,358559.8824393828,6.0906,6.0975,6.0768,6.0872,358559.8824
2005-11-18 13:00:00,17.6,17.61,17.58,17.58,142787.16629928973,6.0837,6.0872,6.0768,6.0768,142787.1663
2005-11-18 13:10:00,17.61,17.61,17.58,17.6,132500.6122948812,6.0872,6.0872,6.0768,6.0837,132500.6123
2005-11-18 13:20:00,17.76,17.76,17.61,17.67,8765001.224589761,6.139,6.139,6.0872,6.1079,8765001.2246
2005-11-18 13:30:00,17.68,17.68,17.63,17.64,137766.34827332842,6.1114,6.1114,6.0941,6.0975,137766.3483
2005-11-18 13:40:00,17.63,17.76,17.63,17.7,218589.2725936811,6.0941,6.139,6.0941,6.1183,218589.2726
2005-11-18 13:50:00,17.7,17.7,17.64,17.64,92946.36296840558,6.1183,6.1183,6.0975,6.0975,92946.363
2005-11-18 14:00:00,17.64,17.66,17.6,17.64,70046.53441097232,6.0975,6.1045,6.0837,6.0975,70046.5344
2005-11-18 14:10:00,17.65,17.65,17.61,17.61,49473.42640215527,6.101,6.101,6.0872,6.0872,49473.4264
2005-11-18 14:20:00,17.61,17.64,17.61,17.63,101885.86823414156,6.0872,6.0975,6.0872,6.0941,101885.8682
2005-11-18 14:30:00,17.64,17.64,17.61,17.62,157237.32549595885,6.0975,6.0975,6.0872,6.0906,157237.3255
2005-11-18 14:40:00,17.62,17.63,17.61,17.61,52902.27773695812,6.0906,6.0941,6.0872,6.0872,52902.2777
2005-11-18 14:50:00,17.61,17.66,17.61,17.65,80700.46534410972,6.0872,6.1045,6.0872,6.101,80700.4653
2005-11-18 15:00:00,17.64,17.68,17.64,17.66,31716.87484692628,6.0975,6.1114,6.0975,6.1045,31716.8748
2005-11-18 15:10:00,17.66,17.7,17.65,17.65,85843.74234631399,6.1045,6.1183,6.101,6.101,85843.7423
2005-11-18 15:20:00,17.65,17.66,17.64,17.65,98457.01689933872,6.101,6.1045,6.0975,6.101,98457.0169
2005-11-18 15:30:00,17.65,17.69,17.64,17.69,116703.40435953956,6.101,6.1148,6.0975,6.1148,116703.4044
2005-11-18 15:40:00,17.69,17.83,17.68,17.76,418319.86284594657,6.1148,6.1632,6.1114,6.139,418319.8628
2005-11-18 15:50:00,17.76,17.76,17.7,17.73,279451.3837864315,6.139,6.139,6.1183,6.1287,279451.3838
2005-11-21 09:30:00,17.7,17.8,17.7,17.75,227283.8599069312,6.1183,6.1529,6.1183,6.1356,227283.8599
2005-11-21 09:40:00,17.75,17.75,17.64,17.7,190301.24908155767,6.1356,6.1356,6.0975,6.1183,190301.2491
2005-11-21 09:50:00,17.7,17.72,17.65,17.7,109233.40680871908,6.1183,6.1252,6.101,6.1183,109233.4068
2005-11-21 10:00:00,17.7,17.7,17.68,17.7,91476.85525349008,6.1183,6.1183,6.1114,6.1183,91476.8553
2005-11-21 10:10:00,17.7,17.74,17.68,17.69,227406.31888317413,6.1183,6.1321,6.1114,6.1148,227406.3189
2005-11-21 10:20:00,17.69,17.7,17.67,17.67,145113.88684790593,6.1148,6.1183,6.1079,6.1079,145113.8868
2005-11-21 10:30:00,17.65,17.72,17.65,17.69,162625.52045064903,6.101,6.1252,6.101,6.1148,162625.5205
2005-11-21 10:40:00,17.69,17.73,17.67,17.71,84374.23463139847,6.1148,6.1287,6.1079,6.1217,84374.2346
2005-11-21 10:50:00,17.71,17.83,17.7,17.74,116458.48640705364,6.1217,6.1632,6.1183,6.1321,116458.4864
2005-11-21 11:00:00,17.74,17.83,17.72,17.78,128214.54812637766,6.1321,6.1632,6.1252,6.1459,128214.5481
2005-11-21 11:10:00,17.78,17.79,17.71,17.73,298065.1481753612,6.1459,6.1494,6.1217,6.1287,298065.1482
2005-11-21 11:20:00,17.72,17.8,17.72,17.75,83761.93975018368,6.1252,6.1529,6.1252,6.1356,83761.9398
2005-11-21 11:30:00,17.74,17.77,17.72,17.72,114744.0607396522,6.1321,6.1425,6.1252,6.1252,114744.0607
2005-11-21 11:40:00,17.73,17.78,17.71,17.73,97354.88611315208,6.1287,6.1459,6.1217,6.1287,97354.8861
2005-11-21 11:50:00,17.73,17.79,17.72,17.75,75434.7293656625,6.1287,6.1494,6.1252,6.1356,75434.7294
2005-11-21 12:00:00,17.75,17.79,17.71,17.73,62821.45481263776,6.1356,6.1494,6.1217,6.1287,62821.4548
2005-11-21 12:10:00,17.73,17.78,17.73,17.76,224099.92652461425,6.1287,6.1459,6.1287,6.139,224099.9265
2005-11-21 12:20:00,17.76,17.82,17.75,17.79,55351.45726181729,6.139,6.1598,6.1356,6.1494,55351.4573
2005-11-21 12:30:00,17.8,17.84,17.79,17.83,76291.94219936321,6.1529,6.1667,6.1494,6.1632,76291.9422
2005-11-21 12:40:00,17.83,17.87,17.82,17.83,53392.11364192995,6.1632,6.1771,6.1598,6.1632,53392.1136
2005-11-21 12:50:00,17.83,17.86,17.83,17.84,34410.972324271366,6.1632,6.1736,6.1632,6.1667,34410.9723
2005-11-21 13:00:00,17.84,17.84,17.78,17.79,29267.695322067106,6.1667,6.1667,6.1459,6.1494,29267.6953
2005-11-21 13:10:00,17.79,17.83,17.79,17.83,37227.52877785941,6.1494,6.1632,6.1494,6.1632,37227.5288
2005-11-21 13:20:00,17.83,17.84,17.82,17.84,40533.921136419296,6.1632,6.1667,6.1598,6.1667,40533.9211
2005-11-21 13:30:00,17.84,17.92,17.82,17.92,86578.49620377173,6.1667,6.1943,6.1598,6.1943,86578.4962
2005-11-21 13:40:00,17.92,17.92,17.86,17.9,120622.09159931424,6.1943,6.1943,6.1736,6.1874,120622.0916
2005-11-21 13:50:00,17.9,17.95,17.89,17.92,65148.175361253976,6.1874,6.2047,6.184,6.1943,65148.1754
2005-11-21 14:00:00,17.92,17.93,17.83,17.83,141440.1175606172,6.1943,6.1978,6.1632,6.1632,141440.1176
2005-11-21 14:10:00,17.84,17.85,17.79,17.83,208302.71858927252,6.1667,6.1701,6.1494,6.1632,208302.7186
2005-11-21 14:20:00,17.83,17.88,17.81,17.88,48126.37766348273,6.1632,6.1805,6.1563,6.1805,48126.3777
2005-11-21 14:30:00,17.88,17.88,17.81,17.82,42615.7237325496,6.1805,6.1805,6.1563,6.1598,42615.7237
2005-11-21 14:40:00,17.81,17.85,17.8,17.84,78741.12172422238,6.1563,6.1701,6.1529,6.1667,78741.1217
2005-11-21 14:50:00,17.84,17.86,17.82,17.85,67107.51898114131,6.1667,6.1736,6.1598,6.1701,67107.519
2005-11-21 15:00:00,17.84,17.85,17.82,17.84,120744.55057555718,6.1667,6.1701,6.1598,6.1667,120744.5506
2005-11-21 15:10:00,17.84,17.85,17.81,17.85,90374.72446730344,6.1667,6.1701,6.1563,6.1701,90374.7245
2005-11-21 15:20:00,17.85,17.89,17.83,17.88,69311.78055351457,6.1701,6.184,6.1632,6.1805,69311.7806
2005-11-21 15:30:00,17.88,17.92,17.83,17.92,126622.5814352192,6.1805,6.1943,6.1632,6.1943,126622.5814
2005-11-21 15:40:00,17.92,17.98,17.9,17.98,252020.5731080088,6.1943,6.2151,6.1874,6.2151,252020.5731
2005-11-21 15:50:00,17.97,18.02,17.94,17.96,322679.4024001959,6.2116,6.2289,6.2012,6.2082,322679.4024
2005-11-22 09:30:00,18.21,18.23,18.14,18.21,214058.29047269165,6.2946,6.3015,6.2704,6.2946,214058.2905
2005-11-22 09:40:00,18.2,18.28,18.12,18.25,128949.3019838354,6.2911,6.3188,6.2635,6.3084,128949.302
2005-11-22 09:50:00,18.26,18.3,18.15,18.16,129194.21993632131,6.3119,6.3257,6.2738,6.2773,129194.2199
2005-11-22 10:00:00,18.17,18.22,18.15,18.21,201200.09796718092,6.2808,6.298,6.2738,6.2946,201200.098
2005-11-22 10:10:00,18.21,18.25,18.19,18.24,116948.32231202548,6.2946,6.3084,6.2877,6.3049,116948.3223
2005-11-22 10:20:00,18.23,18.28,18.19,18.27,50942.93411707078,6.3015,6.3188,6.2877,6.3153,50942.9341
2005-11-22 10:30:00,18.26,18.31,18.25,18.31,128581.92505510652,6.3119,6.3291,6.3084,6.3291,128581.9251
2005-11-22 10:40:00,18.3,18.41,18.3,18.38,262429.5860886603,6.3257,6.3637,6.3257,6.3533,262429.5861
2005-11-22 10:50:00,18.38,18.39,18.3,18.32,69311.78055351457,6.3533,6.3568,6.3257,6.3326,69311.7806
2005-11-22 11:00:00,18.32,18.37,18.25,18.31,114621.60176340926,6.3326,6.3499,6.3084,6.3291,114621.6018
2005-11-22 11:10:00,18.32,18.35,18.3,18.35,154298.31006612783,6.3326,6.343,6.3257,6.343,154298.3101
2005-11-22 11:20:00,18.35,18.37,18.32,18.37,138501.10213078617,6.343,6.3499,6.3326,6.3499,138501.1021
2005-11-22 11:30:00,18.37,18.37,18.33,18.36,67719.81386235611,6.3499,6.3499,6.3361,6.3464,67719.8139
2005-11-22 11:40:00,18.36,18.37,18.32,18.32,32329.16972814107,6.3464,6.3499,6.3326,6.3326,32329.1697
2005-11-22 11:50:00,18.32,18.36,18.32,18.33,29879.990203281897,6.3326,6.3464,6.3326,6.3361,29879.9902
2005-11-22 12:00:00,18.33,18.37,18.32,18.37,82659.80896399706,6.3361,6.3499,6.3326,6.3499,82659.809
2005-11-22 12:10:00,18.36,18.37,18.31,18.32,50208.18025961303,6.3464,6.3499,6.3291,6.3326,50208.1803
2005-11-22 12:20:00,18.31,18.32,18.29,18.3,29879.990203281897,6.3291,6.3326,6.3222,6.3257,29879.9902
2005-11-22 12:30:00,18.29,18.29,18.26,18.26,44697.52632867989,6.3222,6.3222,6.3119,6.3119,44697.5263
2005-11-22 12:40:00,18.26,18.3,18.25,18.3,54249.32647563066,6.3119,6.3257,6.3084,6.3257,54249.3265
2005-11-22 12:50:00,18.3,18.31,18.27,18.3,29145.236345824145,6.3257,6.3291,6.3153,6.3257,29145.2363
2005-11-22 13:00:00,18.31,18.35,18.29,18.35,57923.095762919416,6.3291,6.343,6.3222,6.343,57923.0958
2005-11-22 13:10:00,18.35,18.35,18.29,18.32,28532.94146460936,6.343,6.343,6.3222,6.3326,28532.9415
2005-11-22 13:20:00,18.32,18.32,18.29,18.32,38452.118540289,6.3326,6.3326,6.3222,6.3326,38452.1185
2005-11-22 13:30:00,18.32,18.33,18.31,18.32,21552.779818760715,6.3326,6.3361,6.3291,6.3326,21552.7798
2005-11-22 13:40:00,18.32,18.33,18.31,18.32,40411.462160176336,6.3326,6.3361,6.3291,6.3326,40411.4622
2005-11-22 13:50:00,18.32,18.32,18.28,18.3,38819.49546901788,6.3326,6.3326,6.3188,6.3257,38819.4955
2005-11-22 14:00:00,18.29,18.4,18.29,18.37,97232.42713690911,6.3222,6.3603,6.3222,6.3499,97232.4271
2005-11-22 14:10:00,18.36,18.37,18.3,18.32,69679.15748224345,6.3464,6.3499,6.3257,6.3326,69679.1575
2005-11-22 14:20:00,18.31,18.32,18.28,18.3,121601.7634092579,6.3291,6.3326,6.3188,6.3257,121601.7634
2005-11-22 14:30:00,18.3,18.3,18.28,18.3,46534.410972324265,6.3257,6.3257,6.3188,6.3257,46534.411
2005-11-22 14:40:00,18.3,18.37,18.3,18.37,93191.2809208915,6.3257,6.3499,6.3257,6.3499,93191.2809
2005-11-22 14:50:00,18.36,18.36,18.3,18.35,96742.59123193727,6.3464,6.3464,6.3257,6.343,96742.5912
2005-11-22 15:00:00,18.35,18.37,18.32,18.37,66250.3061474406,6.343,6.3499,6.3326,6.3499,66250.3061
2005-11-22 15:10:00,18.37,18.37,18.31,18.31,64413.42150379622,6.3499,6.3499,6.3291,6.3291,64413.4215
2005-11-22 15:20:00,18.29,18.37,18.29,18.37,145113.88684790593,6.3222,6.3499,6.3222,6.3499,145113.8868
2005-11-22 15:30:00,18.37,18.37,18.32,18.35,142174.87141807494,6.3499,6.3499,6.3326,6.343,142174.8714
2005-11-22 15:40:00,18.35,18.41,18.35,18.41,122703.89419544452,6.343,6.3637,6.343,6.3637,122703.8942
2005-11-22 15:50:00,18.4,18.41,18.37,18.37,202914.5236345824,6.3603,6.3637,6.3499,6.3499,202914.5236
2005-11-23 09:30:00,18.26,18.37,18.09,18.1,109968.16066617682,6.3119,6.3499,6.2531,6.2566,109968.1607
2005-11-23 09:40:00,18.12,18.24,18.11,18.12,47514.082782267935,6.2635,6.3049,6.26,6.2635,47514.0828
2005-11-23 09:50:00,18.13,18.16,18.04,18.14,115968.6505020818,6.2669,6.2773,6.2358,6.2704,115968.6505
2005-11-23 10:00:00,18.11,18.14,17.97,17.97,130786.18662747978,6.26,6.2704,6.2116,6.2116,130786.1866
2005-11-23 10:10:00,17.97,18.03,17.97,18.01,46167.03404359539,6.2116,6.2324,6.2116,6.2254,46167.034
2005-11-23 10:20:00,18.02,18.16,18.01,18.16,90007.34753857457,6.2289,6.2773,6.2254,6.2773,90007.3475
2005-11-23 10:30:00,18.14,18.16,18.04,18.1,111315.20940484936,6.2704,6.2773,6.2358,6.2566,111315.2094
2005-11-23 10:40:00,18.11,18.12,18.05,18.06,59147.68552534901,6.26,6.2635,6.2393,6.2427,59147.6855
2005-11-23 10:50:00,18.06,18.08,18.01,18.04,71393.58314964487,6.2427,6.2496,6.2254,6.2358,71393.5831
2005-11-23 11:00:00,18.05,18.06,17.97,17.98,80578.00636786676,6.2393,6.2427,6.2116,6.2151,80578.0064
2005-11-23 11:10:00,17.99,18.04,17.97,17.98,127969.63017389174,6.2185,6.2358,6.2116,6.2151,127969.6302
2005-11-23 11:20:00,17.98,18.01,17.95,17.97,108621.11192750427,6.2151,6.2254,6.2047,6.2116,108621.1119
2005-11-23 11:30:00,17.97,17.97,17.9,17.91,89395.05265735977,6.2116,6.2116,6.1874,6.1909,89395.0527
2005-11-23 11:40:00,17.91,17.92,17.87,17.88,118540.28900318392,6.1909,6.1943,6.1771,6.1805,118540.289
2005-11-23 11:50:00,17.88,17.92,17.84,17.85,129439.13788880724,6.1805,6.1943,6.1667,6.1701,129439.1379
2005-11-23 12:00:00,17.86,17.97,17.86,17.92,234998.77541023755,6.1736,6.2116,6.1736,6.1943,234998.7754
2005-11-23 12:10:00,17.92,17.93,17.89,17.91,140460.4457506735,6.1943,6.1978,6.184,6.1909,140460.4458
2005-11-23 12:20:00,17.9,17.92,17.86,17.91,77516.53196179279,6.1874,6.1943,6.1736,6.1909,77516.532
2005-11-23 12:30:00,17.91,17.97,17.91,17.96,149889.78692138134,6.1909,6.2116,6.1909,6.2082,149889.7869
2005-11-23 12:40:00,17.96,18.04,17.94,18.04,134582.4148910115,6.2082,6.2358,6.2012,6.2358,134582.4149
2005-11-23 12:50:00,18.04,18.1,17.99,18.02,172912.07445505753,6.2358,6.2566,6.2185,6.2289,172912.0745
2005-11-23 13:00:00,18.01,18.03,17.94,18.03,155890.2767572863,6.2254,6.2324,6.2012,6.2324,155890.2768
2005-11-23 13:10:00,18.02,18.06,18.0,18.05,164829.78202302227,6.2289,6.2427,6.222,6.2393,164829.782
2005-11-23 13:20:00,18.04,18.07,18.04,18.04,42370.80578006368,6.2358,6.2462,6.2358,6.2358,42370.8058
2005-11-23 13:30:00,18.04,18.1,18.04,18.09,94783.24761204996,6.2358,6.2566,6.2358,6.2531,94783.2476
2005-11-23 13:40:00,18.08,18.12,18.06,18.06,94170.95273083515,6.2496,6.2635,6.2427,6.2427,94170.9527
2005-11-23 13:50:00,18.07,18.1,18.06,18.07,26696.05682096497,6.2462,6.2566,6.2427,6.2462,26696.0568
2005-11-23 14:00:00,18.06,18.1,18.06,18.1,175361.2539799167,6.2427,6.2566,6.2427,6.2566,175361.254
2005-11-23 14:10:00,18.1,18.13,18.09,18.12,39554.24932647563,6.2566,6.2669,6.2531,6.2635,39554.2493
2005-11-23 14:20:00,18.11,18.2,18.1,18.1,89027.6757286309,6.26,6.2911,6.2566,6.2566,89027.6757
2005-11-23 14:30:00,18.1,18.17,18.1,18.14,149032.5740876806,6.2566,6.2808,6.2566,6.2704,149032.5741
2005-11-23 14:40:00,18.15,18.15,18.04,18.09,86088.66029879989,6.2738,6.2738,6.2358,6.2531,86088.6603
2005-11-23 14:50:00,18.09,18.09,18.0,18.01,57678.1778104335,6.2531,6.2531,6.222,6.2254,57678.1778
2005-11-23 15:00:00,18.01,18.01,17.97,17.99,49228.50844966936,6.2254,6.2254,6.2116,6.2185,49228.5084
2005-11-23 15:10:00,17.99,18.03,17.91,18.0,116213.5684545677,6.2185,6.2324,6.1909,6.222,116213.5685
2005-11-23 15:20:00,18.01,18.04,17.97,18.0,53637.031594415865,6.2254,6.2358,6.2116,6.222,53637.0316
2005-11-23 15:30:00,18.0,18.01,17.93,17.94,57678.1778104335,6.222,6.2254,6.1978,6.2012,57678.1778
2005-11-23 15:40:00,17.94,17.95,17.89,17.9,109845.70168993386,6.2012,6.2047,6.184,6.1874,109845.7017
2005-11-23 15:50:00,17.9,17.94,17.88,17.94,141317.65858437424,6.1874,6.2012,6.1805,6.2012,141317.6586
2005-11-25 09:30:00,18.09,18.23,17.97,18.14,104457.50673524367,6.2531,6.3015,6.2116,6.2704,104457.5067
2005-11-25 09:40:00,18.13,18.13,17.98,18.02,47024.2468772961,6.2669,6.2669,6.2151,6.2289,47024.2469
2005-11-25 09:50:00,18.03,18.06,18.01,18.04,28777.85941709527,6.2324,6.2427,6.2254,6.2358,28777.8594
2005-11-25 10:00:00,18.06,18.09,18.04,18.08,31839.33382316924,6.2427,6.2531,6.2358,6.2496,31839.3338
2005-11-25 10:10:00,18.08,18.12,18.06,18.06,56943.42395297575,6.2496,6.2635,6.2427,6.2427,56943.424
2005-11-25 10:20:00,18.06,18.06,18.04,18.05,86456.03722752877,6.2427,6.2427,6.2358,6.2393,86456.0372
2005-11-25 10:30:00,18.06,18.07,18.03,18.04,91966.69115846192,6.2427,6.2462,6.2324,6.2358,91966.6912
2005-11-25 10:40:00,18.05,18.05,17.99,18.0,18736.223365172667,6.2393,6.2393,6.2185,6.222,18736.2234
2005-11-25 10:50:00,18.01,18.03,18.01,18.01,42248.34680382072,6.2254,6.2324,6.2254,6.2254,42248.3468
2005-11-25 11:00:00,18.01,18.05,18.01,18.03,134215.03796228263,6.2254,6.2393,6.2254,6.2324,134215.038
2005-11-25 11:10:00,18.03,18.05,18.02,18.02,52657.3597844722,6.2324,6.2393,6.2289,6.2289,52657.3598
2005-11-25 11:20:00,18.01,18.02,17.96,17.96,90252.26549106048,6.2254,6.2289,6.2082,6.2082,90252.2655
2005-11-25 11:30:00,17.97,18.01,17.96,17.98,92089.15013470486,6.2116,6.2254,6.2082,6.2151,92089.1501
2005-11-25 11:40:00,17.98,18.02,17.97,18.01,72128.33700710261,6.2151,6.2289,6.2116,6.2254,72128.337
2005-11-25 11:50:00,18.01,18.02,18.01,18.01,62454.07788390889,6.2254,6.2289,6.2254,6.2254,62454.0779
2005-11-25 12:00:00,18.01,18.07,18.01,18.06,127357.33529267694,6.2254,6.2462,6.2254,6.2427,127357.3353
2005-11-25 12:10:00,18.06,18.15,18.06,18.15,69066.86260102865,6.2427,6.2738,6.2427,6.2738,69066.8626
2005-11-25 12:20:00,18.14,18.25,18.14,18.24,152461.42542248344,6.2704,6.3084,6.2704,6.3049,152461.4254
2005-11-25 12:30:00,18.22,18.22,18.16,18.21,46167.03404359539,6.298,6.298,6.2773,6.2946,46167.034
2005-11-25 12:40:00,18.21,18.22,18.17,18.2,144256.67401420523,6.2946,6.298,6.2808,6.2911,144256.674
2005-11-25 12:50:00,18.19,18.25,18.18,18.21,54984.08033308841,6.2877,6.3084,6.2842,6.2946,54984.0803
2005-11-25 13:00:00,18.25,18.25,18.25,18.25,667156.5025716384,6.3084,6.3084,6.3084,6.3084,667156.5026
2005-11-25 13:10:00,18.23,18.23,18.23,18.23,3306.3923585598823,6.3015,6.3015,6.3015,6.3015,3306.3924
2005-11-25 13:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 13:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:00:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:10:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 14:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:00:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:10:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:20:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:30:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:40:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-25 15:50:00,18.23,18.23,18.23,18.23,0.0,6.3015,6.3015,6.3015,6.3015,0.0
2005-11-28 09:30:00,18.05,18.1,17.97,18.04,135317.16874846927,6.2393,6.2566,6.2116,6.2358,135317.1687
2005-11-28 09:40:00,18.04,18.04,17.97,17.98,118050.45309821208,6.2358,6.2358,6.2116,6.2151,118050.4531
2005-11-28 09:50:00,17.98,17.98,17.84,17.85,159931.42297330394,6.2151,6.2151,6.1667,6.1701,159931.423
2005-11-28 10:00:00,17.85,17.96,17.85,17.94,92089.15013470486,6.1701,6.2082,6.1701,6.2012,92089.1501
2005-11-28 10:10:00,17.95,17.95,17.84,17.84,59270.14450159196,6.2047,6.2047,6.1667,6.1667,59270.1445
2005-11-28 10:20:00,17.84,17.86,17.8,17.82,105069.80161645848,6.1667,6.1736,6.1529,6.1598,105069.8016
2005-11-28 10:30:00,17.82,17.91,17.81,17.87,97722.26304188096,6.1598,6.1909,6.1563,6.1771,97722.263
2005-11-28 10:40:00,17.85,17.89,17.85,17.89,64046.04457506735,6.1701,6.184,6.1701,6.184,64046.0446
2005-11-28 10:50:00,17.89,17.92,17.88,17.88,72985.54984080333,6.184,6.1943,6.1805,6.1805,72985.5498
2005-11-28 11:00:00,17.89,17.9,17.85,17.87,165319.6179279941,6.184,6.1874,6.1701,6.1771,165319.6179
2005-11-28 11:10:00,17.87,17.89,17.82,17.83,84496.69360764143,6.1771,6.184,6.1598,6.1632,84496.6936
2005-11-28 11:20:00,17.83,17.84,17.8,17.83,62943.91378888072,6.1632,6.1667,6.1529,6.1632,62943.9138
2005-11-28 11:30:00,17.83,17.88,17.81,17.84,62821.45481263776,6.1632,6.1805,6.1563,6.1667,62821.4548
2005-11-28 11:40:00,17.86,17.88,17.82,17.85,60739.65221650746,6.1736,6.1805,6.1598,6.1701,60739.6522
2005-11-28 11:50:00,17.86,17.92,17.83,17.9,87313.25006122948,6.1736,6.1943,6.1632,6.1874,87313.2501
2005-11-28 12:00:00,17.92,17.92,17.81,17.82,90864.56037227529,6.1943,6.1943,6.1563,6.1598,90864.5604
2005-11-28 12:10:00,17.82,17.83,17.8,17.83,72495.71393583149,6.1598,6.1632,6.1529,6.1632,72495.7139
2005-11-28 12:20:00,17.83,17.83,17.72,17.75,96987.5091844232,6.1632,6.1632,6.1252,6.1356,96987.5092
2005-11-28 12:30:00,17.74,17.8,17.72,17.74,51922.60592701445,6.1321,6.1529,6.1252,6.1321,51922.6059
2005-11-28 12:40:00,17.74,17.76,17.69,17.69,130173.891746265,6.1321,6.139,6.1148,6.1148,130173.8917
2005-11-28 12:50:00,17.69,17.69,17.52,17.55,270756.79647318146,6.1148,6.1148,6.0561,6.0664,270756.7965
2005-11-28 13:00:00,17.55,17.61,17.55,17.6,155155.52289982856,6.0664,6.0872,6.0664,6.0837,155155.5229
2005-11-28 13:10:00,17.6,17.71,17.59,17.7,87558.1680137154,6.0837,6.1217,6.0803,6.1183,87558.168
2005-11-28 13:20:00,17.71,17.71,17.62,17.7,158706.83321087435,6.1217,6.1217,6.0906,6.1183,158706.8332
2005-11-28 13:30:00,17.7,17.7,17.56,17.65,73842.76267450403,6.1183,6.1183,6.0699,6.101,73842.7627
2005-11-28 13:40:00,17.63,17.67,17.56,17.59,69679.15748224345,6.0941,6.1079,6.0699,6.0803,69679.1575
2005-11-28 13:50:00,17.59,17.65,17.58,17.63,43717.85451873622,6.0803,6.101,6.0768,6.0941,43717.8545
2005-11-28 14:00:00,17.62,17.68,17.57,17.67,60127.35733529268,6.0906,6.1114,6.0734,6.1079,60127.3573
2005-11-28 14:10:00,17.66,17.68,17.6,17.61,48493.7545922116,6.1045,6.1114,6.0837,6.0872,48493.7546
2005-11-28 14:20:00,17.61,17.74,17.6,17.66,67964.73181484202,6.0872,6.1321,6.0837,6.1045,67964.7318
2005-11-28 14:30:00,17.67,17.7,17.6,17.6,45799.65711486652,6.1079,6.1183,6.0837,6.0837,45799.6571
2005-11-28 14:40:00,17.6,17.69,17.59,17.68,75802.10629439137,6.0837,6.1148,6.0803,6.1114,75802.1063
2005-11-28 14:50:00,17.69,17.7,17.64,17.69,80333.08841538084,6.1148,6.1183,6.0975,6.1148,80333.0884
2005-11-28 15:00:00,17.68,17.7,17.63,17.66,131398.4815086946,6.1114,6.1183,6.0941,6.1045,131398.4815
2005-11-28 15:10:00,17.65,17.65,17.57,17.57,82659.80896399706,6.101,6.101,6.0734,6.0734,82659.809
2005-11-28 15:20:00,17.57,17.7,17.57,17.68,202547.14670585352,6.0734,6.1183,6.0734,6.1114,202547.1467
2005-11-28 15:30:00,17.67,17.68,17.64,17.64,123683.5660053882,6.1079,6.1114,6.0975,6.0975,123683.566
2005-11-28 15:40:00,17.65,17.65,17.62,17.65,127234.876316434,6.101,6.101,6.0906,6.101,127234.8763
2005-11-28 15:50:00,17.65,17.66,17.57,17.61,218099.43668870928,6.101,6.1045,6.0734,6.0872,218099.4367
2005-11-29 09:30:00,17.89,17.89,17.72,17.82,96987.5091844232,6.184,6.184,6.1252,6.1598,96987.5092
2005-11-29 09:40:00,17.82,17.86,17.63,17.7,198995.83639480773,6.1598,6.1736,6.0941,6.1183,198995.8364
2005-11-29 09:50:00,17.71,17.87,17.71,17.82,72373.25495958854,6.1217,6.1771,6.1217,6.1598,72373.255
2005-11-29 10:00:00,17.82,17.89,17.79,17.82,123928.48395787412,6.1598,6.184,6.1494,6.1598,123928.484
2005-11-29 10:10:00,17.82,17.9,17.82,17.88,148542.7381827088,6.1598,6.1874,6.1598,6.1805,148542.7382
2005-11-29 10:20:00,17.91,17.92,17.79,17.85,77516.53196179279,6.1909,6.1943,6.1494,6.1701,77516.532
2005-11-29 10:30:00,17.87,17.88,17.75,17.85,108743.57090374724,6.1771,6.1805,6.1356,6.1701,108743.5709
2005-11-29 10:40:00,17.84,17.84,17.77,17.78,90497.1834435464,6.1667,6.1667,6.1425,6.1459,90497.1834
2005-11-29 10:50:00,17.78,17.84,17.74,17.74,198628.45946607884,6.1459,6.1667,6.1321,6.1321,198628.4595
2005-11-29 11:00:00,17.74,17.77,17.69,17.74,144991.42787166298,6.1321,6.1425,6.1148,6.1321,144991.4279
2005-11-29 11:10:00,17.74,17.83,17.73,17.79,108498.65295126132,6.1321,6.1632,6.1287,6.1494,108498.653
2005-11-29 11:20:00,17.79,17.82,17.74,17.74,672422.2385500857,6.1494,6.1598,6.1321,6.1321,672422.2386
2005-11-29 11:30:00,17.73,17.8,17.73,17.74,83149.64486896888,6.1287,6.1529,6.1287,6.1321,83149.6449
2005-11-29 11:40:00,17.72,17.74,17.71,17.71,131643.3994611805,6.1252,6.1321,6.1217,6.1217,131643.3995
2005-11-29 11:50:00,17.72,17.81,17.7,17.79,234753.85745775164,6.1252,6.1563,6.1183,6.1494,234753.8575
2005-11-29 12:00:00,17.79,17.8,17.75,17.76,252387.9500367377,6.1494,6.1529,6.1356,6.139,252387.95
2005-11-29 12:10:00,17.76,17.79,17.75,17.78,257653.68601518488,6.139,6.1494,6.1356,6.1459,257653.686
2005-11-29 12:20:00,17.79,17.8,17.75,17.8,90374.72446730344,6.1494,6.1529,6.1356,6.1529,90374.7245
2005-11-29 12:30:00,17.8,17.8,17.74,17.79,52534.90080822924,6.1529,6.1529,6.1321,6.1494,52534.9008
2005-11-29 12:40:00,17.79,17.79,17.74,17.76,71271.1241734019,6.1494,6.1494,6.1321,6.139,71271.1242
2005-11-29 12:50:00,17.76,17.78,17.71,17.72,55106.53930933137,6.139,6.1459,6.1217,6.1252,55106.5393
2005-11-29 13:00:00,17.71,17.76,17.71,17.75,77638.99093803576,6.1217,6.139,6.1217,6.1356,77638.9909
2005-11-29 13:10:00,17.74,17.74,17.72,17.73,27920.64658339456,6.1321,6.1321,6.1252,6.1287,27920.6466
2005-11-29 13:20:00,17.74,17.75,17.72,17.73,48616.213568454565,6.1321,6.1356,6.1252,6.1287,48616.2136
2005-11-29 13:30:00,17.74,17.77,17.72,17.77,63311.2907176096,6.1321,6.1425,6.1252,6.1425,63311.2907
2005-11-29 13:40:00,17.78,17.78,17.72,17.73,30124.90815576781,6.1459,6.1459,6.1252,6.1287,30124.9082
2005-11-29 13:50:00,17.73,17.77,17.73,17.74,26696.05682096497,6.1287,6.1425,6.1287,6.1321,26696.0568
2005-11-29 14:00:00,17.76,17.78,17.74,17.78,160421.25887827575,6.139,6.1459,6.1321,6.1459,160421.2589
2005-11-29 14:10:00,17.77,17.78,17.71,17.74,132990.44819985304,6.1425,6.1459,6.1217,6.1321,132990.4482
2005-11-29 14:20:00,17.72,17.75,17.69,17.71,58535.39064413421,6.1252,6.1356,6.1148,6.1217,58535.3906
2005-11-29 14:30:00,17.72,17.76,17.7,17.74,73475.38574577516,6.1252,6.139,6.1183,6.1321,73475.3857
2005-11-29 14:40:00,17.74,17.79,17.72,17.78,46656.869948567226,6.1321,6.1494,6.1252,6.1459,46656.8699
2005-11-29 14:50:00,17.77,17.79,17.74,17.75,32451.628704384028,6.1425,6.1494,6.1321,6.1356,32451.6287
2005-11-29 15:00:00,17.76,17.76,17.72,17.73,62943.91378888072,6.139,6.139,6.1252,6.1287,62943.9138
2005-11-29 15:10:00,17.72,17.77,17.72,17.76,70046.53441097232,6.1252,6.1425,6.1252,6.139,70046.5344
2005-11-29 15:20:00,17.75,17.79,17.73,17.74,107763.89909380356,6.1356,6.1494,6.1287,6.1321,107763.8991
2005-11-29 15:30:00,17.74,17.78,17.74,17.76,179892.2361009062,6.1321,6.1459,6.1321,6.139,179892.2361
2005-11-29 15:40:00,17.75,17.77,17.74,17.76,152094.04849375458,6.1356,6.1425,6.1321,6.139,152094.0485
2005-11-29 15:50:00,17.76,17.79,17.74,17.77,179647.31814842028,6.139,6.1494,6.1321,6.1425,179647.3181
2005-11-30 09:30:00,17.7,17.87,17.65,17.82,104824.88366397256,6.1183,6.1771,6.101,6.1598,104824.8837
2005-11-30 09:40:00,17.8,17.86,17.75,17.86,81557.67817781043,6.1529,6.1736,6.1356,6.1736,81557.6782
2005-11-30 09:50:00,17.85,17.86,17.78,17.84,103600.29390154296,6.1701,6.1736,6.1459,6.1667,103600.2939
2005-11-30 10:00:00,17.85,17.85,17.67,17.68,109110.94783247611,6.1701,6.1701,6.1079,6.1114,109110.9478
2005-11-30 10:10:00,17.68,17.81,17.68,17.76,45187.36223365172,6.1114,6.1563,6.1114,6.139,45187.3622
2005-11-30 10:20:00,17.76,17.85,17.74,17.82,80455.5473916238,6.139,6.1701,6.1321,6.1598,80455.5474
2005-11-30 10:30:00,17.82,17.89,17.72,17.73,238550.08572128337,6.1598,6.184,6.1252,6.1287,238550.0857
2005-11-30 10:40:00,17.74,17.81,17.72,17.77,117070.78128826842,6.1321,6.1563,6.1252,6.1425,117070.7813
2005-11-30 10:50:00,17.77,17.83,17.74,17.82,87068.33210874356,6.1425,6.1632,6.1321,6.1598,87068.3321
2005-11-30 11:00:00,17.81,17.81,17.69,17.74,53269.65466568699,6.1563,6.1563,6.1148,6.1321,53269.6547
2005-11-30 11:10:00,17.74,17.79,17.74,17.78,80700.46534410972,6.1321,6.1494,6.1321,6.1459,80700.4653
2005-11-30 11:20:00,17.79,17.88,17.77,17.82,66985.06000489835,6.1494,6.1805,6.1425,6.1598,66985.06
2005-11-30 11:30:00,17.8,17.84,17.76,17.84,60127.35733529268,6.1529,6.1667,6.139,6.1667,60127.3573
2005-11-30 11:40:00,17.84,17.84,17.76,17.79,47759.000734753856,6.1667,6.1667,6.139,6.1494,47759.0007
2005-11-30 11:50:00,17.79,17.79,17.77,17.79,25226.54910604947,6.1494,6.1494,6.1425,6.1494,25226.5491
2005-11-30 12:00:00,17.78,17.79,17.77,17.78,35758.02106294391,6.1459,6.1494,6.1425,6.1459,35758.0211
2005-11-30 12:10:00,17.78,17.79,17.72,17.72,52045.06490325741,6.1459,6.1494,6.1252,6.1252,52045.0649
2005-11-30 12:20:00,17.72,17.74,17.7,17.7,190668.62601028653,6.1252,6.1321,6.1183,6.1183,190668.626
2005-11-30 12:30:00,17.69,17.69,17.57,17.57,196424.1978937056,6.1148,6.1148,6.0734,6.0734,196424.1979
2005-11-30 12:40:00,17.57,17.6,17.48,17.48,150502.0818025961,6.0734,6.0837,6.0422,6.0422,150502.0818
2005-11-30 12:50:00,17.48,17.63,17.43,17.61,185525.34900808227,6.0422,6.0941,6.025,6.0872,185525.349
2005-11-30 13:00:00,17.61,17.68,17.6,17.63,44085.2314474651,6.0872,6.1114,6.0837,6.0941,44085.2314
2005-11-30 13:10:00,17.63,17.71,17.63,17.63,50698.016164584864,6.0941,6.1217,6.0941,6.0941,50698.0162
2005-11-30 13:20:00,17.65,17.72,17.65,17.67,71516.04212588782,6.101,6.1252,6.101,6.1079,71516.0421
2005-11-30 13:30:00,17.66,17.7,17.61,17.67,143399.46118050453,6.1045,6.1183,6.0872,6.1079,143399.4612
2005-11-30 13:40:00,17.66,17.67,17.61,17.61,157237.32549595885,6.1045,6.1079,6.0872,6.0872,157237.3255
2005-11-30 13:50:00,17.61,17.64,17.48,17.49,185157.9720793534,6.0872,6.0975,6.0422,6.0457,185157.9721
2005-11-30 14:00:00,17.49,17.61,17.48,17.51,267205.48616213567,6.0457,6.0872,6.0422,6.0526,267205.4862
2005-11-30 14:10:00,17.51,17.57,17.51,17.53,173891.74626500122,6.0526,6.0734,6.0526,6.0595,173891.7463
2005-11-30 14:20:00,17.53,17.65,17.52,17.52,249448.93460690667,6.0595,6.101,6.0561,6.0561,249448.9346
2005-11-30 14:30:00,17.52,17.6,17.52,17.53,221650.7469997551,6.0561,6.0837,6.0561,6.0595,221650.747
2005-11-30 14:40:00,17.53,17.54,17.48,17.53,174626.50012245897,6.0595,6.063,6.0422,6.0595,174626.5001
2005-11-30 14:50:00,17.53,17.59,17.51,17.59,182708.79255449423,6.0595,6.0803,6.0526,6.0803,182708.7926
2005-11-30 15:00:00,17.59,17.61,17.56,17.57,239407.29855498407,6.0803,6.0872,6.0699,6.0734,239407.2986
2005-11-30 15:10:00,17.57,17.57,17.54,17.56,258878.27577761447,6.0734,6.0734,6.063,6.0699,258878.2758
2005-11-30 15:20:00,17.56,17.56,17.52,17.56,291329.9044819985,6.0699,6.0699,6.0561,6.0699,291329.9045
2005-11-30 15:30:00,17.56,17.57,17.52,17.52,354273.8182708792,6.0699,6.0734,6.0561,6.0561,354273.8183
2005-11-30 15:40:00,17.52,17.52,17.43,17.48,371540.5339211364,6.0561,6.0561,6.025,6.0422,371540.5339
2005-11-30 15:50:00,17.48,17.57,17.48,17.56,552779.8187607151,6.0422,6.0734,6.0422,6.0699,552779.8188
2005-12-01 09:30:00,17.74,17.84,17.73,17.83,219079.10849865293,6.1321,6.1667,6.1287,6.1632,219079.1085
2005-12-01 09:40:00,17.83,17.87,17.77,17.85,85231.44746509919,6.1632,6.1771,6.1425,6.1701,85231.4475
2005-12-01 09:50:00,17.85,17.97,17.84,17.86,180871.90791084984,6.1701,6.2116,6.1667,6.1736,180871.9079
2005-12-01 10:00:00,17.9,17.93,17.84,17.88,206955.66985060004,6.1874,6.1978,6.1667,6.1805,206955.6699
2005-12-01 10:10:00,17.88,17.94,17.85,17.86,134704.87386725447,6.1805,6.2012,6.1701,6.1736,134704.8739
2005-12-01 10:20:00,17.86,17.86,17.77,17.78,125397.9916727896,6.1736,6.1736,6.1425,6.1459,125397.9917
2005-12-01 10:30:00,17.78,17.87,17.75,17.84,194709.77222630417,6.1459,6.1771,6.1356,6.1667,194709.7722
2005-12-01 10:40:00,17.84,17.97,17.83,17.9,118172.91207445505,6.1667,6.2116,6.1632,6.1874,118172.9121
2005-12-01 10:50:00,17.88,17.97,17.88,17.97,102743.08106784229,6.1805,6.2116,6.1805,6.2116,102743.0811
2005-12-01 11:00:00,17.96,17.98,17.94,17.97,115478.81459710996,6.2082,6.2151,6.2012,6.2116,115478.8146
2005-12-01 11:10:00,17.97,17.97,17.88,17.89,126500.12245897624,6.2116,6.2116,6.1805,6.184,126500.1225
2005-12-01 11:20:00,17.88,17.91,17.82,17.84,155155.52289982856,6.1805,6.1909,6.1598,6.1667,155155.5229
2005-12-01 11:30:00,17.85,17.87,17.77,17.82,98824.3938280676,6.1701,6.1771,6.1425,6.1598,98824.3938
2005-12-01 11:40:00,17.83,17.88,17.83,17.87,53269.65466568699,6.1632,6.1805,6.1632,6.1771,53269.6547
2005-12-01 11:50:00,17.87,17.88,17.83,17.84,86945.87313250061,6.1771,6.1805,6.1632,6.1667,86945.8731
2005-12-01 12:00:00,17.84,17.87,17.83,17.84,78373.7447954935,6.1667,6.1771,6.1632,6.1667,78373.7448
2005-12-01 12:10:00,17.84,17.92,17.84,17.87,63801.12662258143,6.1667,6.1943,6.1667,6.1771,63801.1266
2005-12-01 12:20:00,17.87,17.89,17.86,17.88,32941.46460935586,6.1771,6.184,6.1736,6.1805,32941.4646
2005-12-01 12:30:00,17.88,17.91,17.88,17.88,22042.61572373255,6.1805,6.1909,6.1805,6.1805,22042.6157
2005-12-01 12:40:00,17.89,17.96,17.89,17.95,257653.68601518488,6.184,6.2082,6.184,6.2047,257653.686
2005-12-01 12:50:00,17.95,17.96,17.93,17.95,58412.93166789125,6.2047,6.2082,6.1978,6.2047,58412.9317
2005-12-01 13:00:00,17.95,17.97,17.92,17.92,124295.86088660298,6.2047,6.2116,6.1943,6.1943,124295.8609
2005-12-01 13:10:00,17.92,17.95,17.92,17.92,41146.21601763409,6.1943,6.2047,6.1943,6.1943,41146.216
2005-12-01 13:20:00,17.92,17.99,17.92,17.99,77638.99093803576,6.1943,6.2185,6.1943,6.2185,77638.9909
2005-12-01 13:30:00,17.98,17.99,17.96,17.97,147930.443301494,6.2151,6.2185,6.2082,6.2116,147930.4433
2005-12-01 13:40:00,17.98,17.98,17.96,17.97,105314.7195689444,6.2151,6.2151,6.2082,6.2116,105314.7196
2005-12-01 13:50:00,17.97,18.01,17.96,18.01,82537.3499877541,6.2116,6.2254,6.2082,6.2254,82537.35
2005-12-01 14:00:00,18.0,18.01,17.97,18.01,47881.45971099681,6.222,6.2254,6.2116,6.2254,47881.4597
2005-12-01 14:10:00,18.01,18.05,18.01,18.04,59270.14450159196,6.2254,6.2393,6.2254,6.2358,59270.1445
2005-12-01 14:20:00,18.05,18.09,18.04,18.07,56208.670095518,6.2393,6.2531,6.2358,6.2462,56208.6701
2005-12-01 14:30:00,18.07,18.08,18.03,18.06,66617.68307616947,6.2462,6.2496,6.2324,6.2427,66617.6831
2005-12-01 14:40:00,18.06,18.08,18.01,18.01,85231.44746509919,6.2427,6.2496,6.2254,6.2254,85231.4475
2005-12-01 14:50:00,18.02,18.05,18.01,18.02,54494.24442811657,6.2289,6.2393,6.2254,6.2289,54494.2444
2005-12-01 15:00:00,18.01,18.06,18.01,18.04,101640.95028165563,6.2254,6.2427,6.2254,6.2358,101640.9503
2005-12-01 15:10:00,18.04,18.06,18.03,18.03,103722.75287778594,6.2358,6.2427,6.2324,6.2324,103722.7529
2005-12-01 15:20:00,18.03,18.04,18.01,18.04,48371.29561596864,6.2324,6.2358,6.2254,6.2358,48371.2956
2005-12-01 15:30:00,18.04,18.1,18.03,18.05,198995.83639480773,6.2358,6.2566,6.2324,6.2393,198995.8364
2005-12-01 15:40:00,18.06,18.13,18.05,18.12,268430.07592456526,6.2427,6.2669,6.2393,6.2635,268430.0759
2005-12-01 15:50:00,18.13,18.13,18.09,18.1,215282.8802351212,6.2669,6.2669,6.2531,6.2566,215282.8802
2005-12-02 09:30:00,18.01,18.17,18.01,18.17,121601.7634092579,6.2254,6.2808,6.2254,6.2808,121601.7634
2005-12-02 09:40:00,18.17,18.21,18.1,18.15,81312.76022532451,6.2808,6.2946,6.2566,6.2738,81312.7602
2005-12-02 09:50:00,18.14,18.21,18.14,18.2,186627.4797942689,6.2704,6.2946,6.2704,6.2911,186627.4798
2005-12-02 10:00:00,18.21,18.21,18.07,18.07,116213.5684545677,6.2946,6.2946,6.2462,6.2462,116213.5685
2005-12-02 10:10:00,18.07,18.07,18.03,18.06,73597.84472201811,6.2462,6.2462,6.2324,6.2427,73597.8447
2005-12-02 10:20:00,18.06,18.1,18.04,18.06,41513.592946362965,6.2427,6.2566,6.2358,6.2427,41513.5929
2005-12-02 10:30:00,18.06,18.06,18.04,18.06,50453.09821209894,6.2427,6.2427,6.2358,6.2427,50453.0982
2005-12-02 10:40:00,18.06,18.07,17.95,17.97,101640.95028165563,6.2427,6.2462,6.2047,6.2116,101640.9503
2005-12-02 10:50:00,17.97,17.98,17.88,17.95,64535.88048003918,6.2116,6.2151,6.1805,6.2047,64535.8805
2005-12-02 11:00:00,17.97,18.04,17.89,18.01,44085.2314474651,6.2116,6.2358,6.184,6.2254,44085.2314
2005-12-02 11:10:00,18.01,18.07,17.97,18.07,55596.3752143032,6.2254,6.2462,6.2116,6.2462,55596.3752
2005-12-02 11:20:00,18.07,18.09,17.97,17.97,70903.74724467302,6.2462,6.2531,6.2116,6.2116,70903.7472
2005-12-02 11:30:00,17.98,18.03,17.92,17.97,84986.52951261327,6.2151,6.2324,6.1943,6.2116,84986.5295
2005-12-02 11:40:00,17.97,18.01,17.95,17.98,42860.64168503551,6.2116,6.2254,6.2047,6.2151,42860.6417
2005-12-02 11:50:00,18.01,18.03,17.97,18.02,49473.42640215527,6.2254,6.2324,6.2116,6.2289,49473.4264
2005-12-02 12:00:00,18.02,18.04,17.99,18.0,26083.76193975018,6.2289,6.2358,6.2185,6.222,26083.7619
2005-12-02 12:10:00,17.99,17.99,17.94,17.99,27430.810678422728,6.2185,6.2185,6.2012,6.2185,27430.8107
2005-12-02 12:20:00,18.0,18.01,17.94,17.97,29512.613274553023,6.222,6.2254,6.2012,6.2116,29512.6133
2005-12-02 12:30:00,17.95,17.95,17.92,17.93,32451.628704384028,6.2047,6.2047,6.1943,6.1978,32451.6287
2005-12-02 12:40:00,17.93,17.95,17.91,17.94,56576.04702424687,6.1978,6.2047,6.1909,6.2012,56576.047
2005-12-02 12:50:00,17.93,17.94,17.88,17.89,66862.6010286554,6.1978,6.2012,6.1805,6.184,66862.601
2005-12-02 13:00:00,17.89,17.91,17.86,17.9,98212.0989468528,6.184,6.1909,6.1736,6.1874,98212.0989
2005-12-02 13:10:00,17.91,17.94,17.9,17.92,49106.0494734264,6.1909,6.2012,6.1874,6.1943,49106.0495
2005-12-02 13:20:00,17.92,17.97,17.91,17.92,34043.59539554249,6.1943,6.2116,6.1909,6.1943,34043.5954
2005-12-02 13:30:00,17.92,17.97,17.84,17.95,119030.12490815576,6.1943,6.2116,6.1667,6.2047,119030.1249
2005-12-02 13:40:00,17.97,17.97,17.91,17.92,18491.30541268675,6.2116,6.2116,6.1909,6.1943,18491.3054
2005-12-02 13:50:00,17.92,17.95,17.87,17.88,43350.477590007344,6.1943,6.2047,6.1771,6.1805,43350.4776
2005-12-02 14:00:00,17.88,17.92,17.86,17.89,78618.66274797943,6.1805,6.1943,6.1736,6.184,78618.6627
2005-12-02 14:10:00,17.9,17.9,17.87,17.88,58412.93166789125,6.1874,6.1874,6.1771,6.1805,58412.9317
2005-12-02 14:20:00,17.88,17.95,17.88,17.94,61964.241978937054,6.1805,6.2047,6.1805,6.2012,61964.242
2005-12-02 14:30:00,17.95,17.97,17.92,17.92,83517.02179769776,6.2047,6.2116,6.1943,6.1943,83517.0218
2005-12-02 14:40:00,17.92,17.97,17.9,17.91,63556.20867009551,6.1943,6.2116,6.1874,6.1909,63556.2087
2005-12-02 14:50:00,17.92,17.96,17.91,17.94,38207.20058780308,6.1943,6.2082,6.1909,6.2012,38207.2006
2005-12-02 15:00:00,17.95,17.97,17.94,17.94,95273.0835170218,6.2047,6.2116,6.2012,6.2012,95273.0835
2005-12-02 15:10:00,17.94,17.97,17.94,17.95,60494.73426402155,6.2012,6.2116,6.2012,6.2047,60494.7343
2005-12-02 15:20:00,17.95,17.97,17.94,17.97,90007.34753857457,6.2047,6.2116,6.2012,6.2116,90007.3475
2005-12-02 15:30:00,17.97,18.04,17.97,18.04,232794.5138378643,6.2116,6.2358,6.2116,6.2358,232794.5138
2005-12-02 15:40:00,18.04,18.1,18.04,18.1,203526.8185157972,6.2358,6.2566,6.2358,6.2566,203526.8185
2005-12-02 15:50:00,18.1,18.1,18.08,18.08,231937.3010041636,6.2566,6.2566,6.2496,6.2496,231937.301
2005-12-05 09:30:00,18.23,18.36,18.21,18.25,206955.66985060004,6.3015,6.3464,6.2946,6.3084,206955.6699
2005-12-05 09:40:00,18.25,18.28,18.14,18.18,367132.01077638986,6.3084,6.3188,6.2704,6.2842,367132.0108
2005-12-05 09:50:00,18.18,18.18,18.1,18.11,200097.9671809944,6.2842,6.2842,6.2566,6.26,200097.9672
2005-12-05 10:00:00,18.12,18.14,18.1,18.1,254714.6705853539,6.2635,6.2704,6.2566,6.2566,254714.6706
2005-12-05 10:10:00,18.1,18.12,18.08,18.1,599681.6066617683,6.2566,6.2635,6.2496,6.2566,599681.6067
2005-12-05 10:20:00,18.1,18.1,18.04,18.05,127112.41734019102,6.2566,6.2566,6.2358,6.2393,127112.4173
2005-12-05 10:30:00,18.1,18.1,18.05,18.09,137766.34827332842,6.2566,6.2566,6.2393,6.2531,137766.3483
2005-12-05 10:40:00,18.1,18.1,18.05,18.06,105559.63752143033,6.2566,6.2566,6.2393,6.2427,105559.6375
2005-12-05 10:50:00,18.06,18.08,18.04,18.04,140950.28165564535,6.2427,6.2496,6.2358,6.2358,140950.2817
2005-12-05 11:00:00,18.05,18.06,18.02,18.06,74087.68062698995,6.2393,6.2427,6.2289,6.2427,74087.6806
2005-12-05 11:10:00,18.06,18.08,18.03,18.03,84986.52951261327,6.2427,6.2496,6.2324,6.2324,84986.5295
2005-12-05 11:20:00,18.03,18.08,18.02,18.07,47269.16482978202,6.2324,6.2496,6.2289,6.2462,47269.1648
2005-12-05 11:30:00,18.07,18.09,18.05,18.09,21675.238795003672,6.2462,6.2531,6.2393,6.2531,21675.2388
2005-12-05 11:40:00,18.1,18.12,18.08,18.12,86088.66029879989,6.2566,6.2635,6.2496,6.2635,86088.6603
2005-12-05 11:50:00,18.13,18.17,18.1,18.15,132378.15331863824,6.2669,6.2808,6.2566,6.2738,132378.1533
2005-12-05 12:00:00,18.15,18.18,18.12,18.13,134949.79181974038,6.2738,6.2842,6.2635,6.2669,134949.7918
2005-12-05 12:10:00,18.13,18.13,18.12,18.13,97109.96816066618,6.2669,6.2669,6.2635,6.2669,97109.9682
2005-12-05 12:20:00,18.12,18.13,18.09,18.1,39431.790350232666,6.2635,6.2669,6.2531,6.2566,39431.7904
2005-12-05 12:30:00,18.1,18.13,18.1,18.13,74822.4344844477,6.2566,6.2669,6.2566,6.2669,74822.4345
2005-12-05 12:40:00,18.12,18.13,18.11,18.12,43962.77247122214,6.2635,6.2669,6.26,6.2635,43962.7725
2005-12-05 12:50:00,18.11,18.18,18.11,18.14,272838.5990693117,6.26,6.2842,6.26,6.2704,272838.5991
2005-12-05 13:00:00,18.14,18.2,18.13,18.17,96497.67327945138,6.2704,6.2911,6.2669,6.2808,96497.6733
2005-12-05 13:10:00,18.17,18.19,18.13,18.19,123806.02498163114,6.2808,6.2877,6.2669,6.2877,123806.025
2005-12-05 13:20:00,18.18,18.19,18.15,18.16,60127.35733529268,6.2842,6.2877,6.2738,6.2773,60127.3573
2005-12-05 13:30:00,18.16,18.16,18.11,18.11,52289.98285574332,6.2773,6.2773,6.26,6.26,52289.9829
2005-12-05 13:40:00,18.11,18.15,18.11,18.14,44697.52632867989,6.26,6.2738,6.26,6.2704,44697.5263
2005-12-05 13:50:00,18.14,18.15,18.08,18.1,129928.97379377908,6.2704,6.2738,6.2496,6.2566,129928.9738
2005-12-05 14:00:00,18.1,18.12,18.08,18.1,137154.05339211362,6.2566,6.2635,6.2496,6.2566,137154.0534
2005-12-05 14:10:00,18.1,18.13,18.09,18.09,152461.42542248344,6.2566,6.2669,6.2531,6.2531,152461.4254
2005-12-05 14:20:00,18.1,18.12,18.02,18.07,96375.2143032084,6.2566,6.2635,6.2289,6.2462,96375.2143
2005-12-05 14:30:00,18.07,18.09,18.06,18.09,68454.56771981386,6.2462,6.2531,6.2427,6.2531,68454.5677
2005-12-05 14:40:00,18.09,18.11,18.06,18.07,64168.50355131031,6.2531,6.26,6.2427,6.2462,64168.5036
2005-12-05 14:50:00,18.08,18.09,18.06,18.09,39309.33137398971,6.2496,6.2531,6.2427,6.2531,39309.3314
2005-12-05 15:00:00,18.09,18.12,18.08,18.1,105804.55547391625,6.2531,6.2635,6.2496,6.2566,105804.5555
2005-12-05 15:10:00,18.1,18.1,18.07,18.1,49595.88537839824,6.2566,6.2566,6.2462,6.2566,49595.8854
2005-12-05 15:20:00,18.1,18.11,18.09,18.1,119764.87876561352,6.2566,6.26,6.2531,6.2566,119764.8788
2005-12-05 15:30:00,18.11,18.11,18.09,18.1,88048.00391868723,6.26,6.26,6.2531,6.2566,88048.0039
2005-12-05 15:40:00,18.11,18.12,18.1,18.12,313250.0612294881,6.26,6.2635,6.2566,6.2635,313250.0612
2005-12-05 15:50:00,18.13,18.14,18.1,18.12,167891.25642909625,6.2669,6.2704,6.2566,6.2635,167891.2564
2005-12-06 09:30:00,18.29,18.29,18.17,18.18,348028.41048248834,6.3222,6.3222,6.2808,6.2842,348028.4105
2005-12-06 09:40:00,18.19,18.23,18.14,18.23,177443.056576047,6.2877,6.3015,6.2704,6.3015,177443.0566
2005-12-06 09:50:00,18.23,18.28,18.23,18.28,125642.90962527553,6.3015,6.3188,6.3015,6.3188,125642.9096
2005-12-06 10:00:00,18.28,18.41,18.25,18.4,206588.29292187115,6.3188,6.3637,6.3084,6.3603,206588.2929
2005-12-06 10:10:00,18.41,18.55,18.36,18.5,374234.6313984815,6.3637,6.4121,6.3464,6.3948,374234.6314
2005-12-06 10:20:00,18.51,18.66,18.5,18.66,629194.2199363213,6.3983,6.4501,6.3948,6.4501,629194.2199
2005-12-06 10:30:00,18.67,18.72,18.59,18.67,600538.819495469,6.4536,6.4709,6.4259,6.4536,600538.8195
2005-12-06 10:40:00,18.66,18.72,18.66,18.7,300881.7046289493,6.4501,6.4709,6.4501,6.464,300881.7046
2005-12-06 10:50:00,18.7,18.74,18.68,18.68,252755.3269654665,6.464,6.4778,6.457,6.457,252755.327
2005-12-06 11:00:00,18.68,18.75,18.68,18.75,309331.37398971344,6.457,6.4812,6.457,6.4812,309331.374
2005-12-06 11:10:00,18.74,19.13,18.68,18.69,332965.9564046044,6.4778,6.6126,6.457,6.4605,332965.9564
2005-12-06 11:20:00,18.69,18.73,18.69,18.71,98579.47587558167,6.4605,6.4743,6.4605,6.4674,98579.4759
2005-12-06 11:30:00,18.72,18.81,18.72,18.8,351457.2618172912,6.4709,6.502,6.4709,6.4985,351457.2618
2005-12-06 11:40:00,18.8,18.81,18.75,18.76,127357.33529267694,6.4985,6.502,6.4812,6.4847,127357.3353
2005-12-06 11:50:00,18.77,18.8,18.76,18.8,134215.03796228263,6.4882,6.4985,6.4847,6.4985,134215.038
2005-12-06 12:00:00,18.8,18.82,18.78,18.81,218589.2725936811,6.4985,6.5054,6.4916,6.502,218589.2726
2005-12-06 12:10:00,18.81,18.9,18.8,18.89,207323.0467793289,6.502,6.5331,6.4985,6.5296,207323.0468
2005-12-06 12:20:00,18.87,18.88,18.79,18.81,131031.1045799657,6.5227,6.5262,6.4951,6.502,131031.1046
2005-12-06 12:30:00,18.81,18.81,18.75,18.77,111805.0453098212,6.502,6.502,6.4812,6.4882,111805.0453
2005-12-06 12:40:00,18.76,18.78,18.72,18.74,84251.77565515552,6.4847,6.4916,6.4709,6.4778,84251.7757
2005-12-06 12:50:00,18.74,18.76,18.72,18.72,69556.69850600048,6.4778,6.4847,6.4709,6.4709,69556.6985
2005-12-06 13:00:00,18.72,18.74,18.71,18.72,105682.09649767326,6.4709,6.4778,6.4674,6.4709,105682.0965
2005-12-06 13:10:00,18.73,18.81,18.73,18.81,73842.76267450403,6.4743,6.502,6.4743,6.502,73842.7627
2005-12-06 13:20:00,18.81,18.81,18.77,18.77,126010.2865540044,6.502,6.502,6.4882,6.4882,126010.2866
2005-12-06 13:30:00,18.77,18.8,18.75,18.77,79230.95762919422,6.4882,6.4985,6.4812,6.4882,79230.9576
2005-12-06 13:40:00,18.77,18.78,18.73,18.73,91476.85525349008,6.4882,6.4916,6.4743,6.4743,91476.8553
2005-12-06 13:50:00,18.74,18.81,18.73,18.81,64168.50355131031,6.4778,6.502,6.4743,6.502,64168.5036
2005-12-06 14:00:00,18.79,18.81,18.77,18.81,63801.12662258143,6.4951,6.502,6.4882,6.502,63801.1266
2005-12-06 14:10:00,18.81,18.82,18.77,18.81,153196.17927994122,6.502,6.5054,6.4882,6.502,153196.1793
2005-12-06 14:20:00,18.81,18.82,18.77,18.77,129316.67891256428,6.502,6.5054,6.4882,6.4882,129316.6789
2005-12-06 14:30:00,18.77,18.78,18.75,18.77,87068.33210874356,6.4882,6.4916,6.4812,6.4882,87068.3321
2005-12-06 14:40:00,18.77,18.78,18.74,18.75,75679.64731814842,6.4882,6.4916,6.4778,6.4812,75679.6473
2005-12-06 14:50:00,18.74,18.77,18.74,18.77,261449.9142787166,6.4778,6.4882,6.4778,6.4882,261449.9143
2005-12-06 15:00:00,18.77,18.8,18.76,18.77,73842.76267450403,6.4882,6.4985,6.4847,6.4882,73842.7627
2005-12-06 15:10:00,18.77,18.77,18.74,18.75,101273.57335292676,6.4882,6.4882,6.4778,6.4812,101273.5734
2005-12-06 15:20:00,18.76,18.78,18.75,18.77,81680.13715405339,6.4847,6.4916,6.4812,6.4882,81680.1372
2005-12-06 15:30:00,18.77,18.81,18.77,18.77,233896.6446240509,6.4882,6.502,6.4882,6.4882,233896.6446
2005-12-06 15:40:00,18.77,18.77,18.73,18.76,205486.1621356845,6.4882,6.4882,6.4743,6.4847,205486.1621
2005-12-06 15:50:00,18.77,18.8,18.75,18.77,347783.49253000243,6.4882,6.4985,6.4812,6.4882,347783.4925
2005-12-07 09:30:00,18.77,19.03,18.77,19.03,182463.87460200832,6.5094,6.5996,6.5094,6.5996,182463.8746
2005-12-07 09:40:00,19.03,19.11,18.95,18.96,167401.4205241244,6.5996,6.6273,6.5719,6.5753,167401.4205
2005-12-07 09:50:00,18.95,18.99,18.92,18.99,127847.17119764876,6.5719,6.5857,6.5615,6.5857,127847.1712
2005-12-07 10:00:00,18.99,19.03,18.94,18.99,135317.16874846927,6.5857,6.5996,6.5684,6.5857,135317.1687
2005-12-07 10:10:00,18.99,19.03,18.98,18.99,147318.1484202792,6.5857,6.5996,6.5823,6.5857,147318.1484
2005-12-07 10:20:00,18.99,19.04,18.99,19.04,137888.80724957137,6.5857,6.6031,6.5857,6.6031,137888.8072
2005-12-07 10:30:00,19.03,19.03,18.88,18.98,280553.5145726182,6.5996,6.5996,6.5476,6.5823,280553.5146
2005-12-07 10:40:00,18.97,18.99,18.92,18.94,93681.11682586333,6.5788,6.5857,6.5615,6.5684,93681.1168
2005-12-07 10:50:00,18.94,18.94,18.84,18.87,116703.40435953956,6.5684,6.5684,6.5337,6.5441,116703.4044
2005-12-07 11:00:00,18.88,18.9,18.84,18.85,82047.51408278226,6.5476,6.5545,6.5337,6.5372,82047.5141
2005-12-07 11:10:00,18.86,18.88,18.67,18.71,113397.01200097968,6.5406,6.5476,6.4748,6.4886,113397.012
2005-12-07 11:20:00,18.67,18.78,18.67,18.76,75312.27038941954,6.4748,6.5129,6.4748,6.506,75312.2704
2005-12-07 11:30:00,18.76,18.77,18.63,18.75,69924.07543472936,6.506,6.5094,6.4609,6.5025,69924.0754
2005-12-07 11:40:00,18.76,18.76,18.68,18.74,45922.11609110948,6.506,6.506,6.4782,6.499,45922.1161
2005-12-07 11:50:00,18.74,18.74,18.7,18.72,35268.185157972075,6.499,6.499,6.4852,6.4921,35268.1852
2005-12-07 12:00:00,18.72,18.72,18.56,18.63,80210.62943913788,6.4921,6.4921,6.4366,6.4609,80210.6294
2005-12-07 12:10:00,18.63,18.64,18.59,18.63,56943.42395297575,6.4609,6.4644,6.447,6.4609,56943.424
2005-12-07 12:20:00,18.63,18.66,18.57,18.65,47146.70585353906,6.4609,6.4713,6.4401,6.4678,47146.7059
2005-12-07 12:30:00,18.66,18.66,18.63,18.64,24981.63115356356,6.4713,6.4713,6.4609,6.4644,24981.6312
2005-12-07 12:40:00,18.65,18.68,18.63,18.66,30737.20303698261,6.4678,6.4782,6.4609,6.4713,30737.203
2005-12-07 12:50:00,18.66,18.73,18.66,18.69,35268.185157972075,6.4713,6.4956,6.4713,6.4817,35268.1852
2005-12-07 13:00:00,18.69,18.7,18.64,18.67,45064.90325740876,6.4817,6.4852,6.4644,6.4748,45064.9033
2005-12-07 13:10:00,18.67,18.7,18.59,18.61,37717.36468283125,6.4748,6.4852,6.447,6.4539,37717.3647
2005-12-07 13:20:00,18.61,18.63,18.54,18.59,57433.25985794758,6.4539,6.4609,6.4297,6.447,57433.2599
2005-12-07 13:30:00,18.58,18.59,18.48,18.52,75189.81141317658,6.4435,6.447,6.4089,6.4227,75189.8114
2005-12-07 13:40:00,18.52,18.66,18.5,18.6,47391.62380602498,6.4227,6.4713,6.4158,6.4505,47391.6238
2005-12-07 13:50:00,18.59,18.63,18.54,18.58,38574.57751653196,6.447,6.4609,6.4297,6.4435,38574.5775
2005-12-07 14:00:00,18.57,18.57,18.48,18.53,46779.32892481019,6.4401,6.4401,6.4089,6.4262,46779.3289
2005-12-07 14:10:00,18.54,18.55,18.51,18.54,67597.35488611314,6.4297,6.4331,6.4193,6.4297,67597.3549
2005-12-07 14:20:00,18.54,18.58,18.5,18.52,98701.93485182464,6.4297,6.4435,6.4158,6.4227,98701.9349
2005-12-07 14:30:00,18.52,18.59,18.46,18.58,71638.50110213079,6.4227,6.447,6.4019,6.4435,71638.5011
2005-12-07 14:40:00,18.58,18.62,18.54,18.55,76904.237080578,6.4435,6.4574,6.4297,6.4331,76904.2371
2005-12-07 14:50:00,18.55,18.58,18.45,18.47,56453.58804800391,6.4331,6.4435,6.3985,6.4054,56453.588
2005-12-07 15:00:00,18.47,18.58,18.46,18.56,49595.88537839824,6.4054,6.4435,6.4019,6.4366,49595.8854
2005-12-07 15:10:00,18.57,18.58,18.51,18.55,79843.252510409,6.4401,6.4435,6.4193,6.4331,79843.2525
2005-12-07 15:20:00,18.56,18.63,18.54,18.62,78373.7447954935,6.4366,6.4609,6.4297,6.4574,78373.7448
2005-12-07 15:30:00,18.62,18.69,18.61,18.63,193117.8055351457,6.4574,6.4817,6.4539,6.4609,193117.8055
2005-12-07 15:40:00,18.66,18.66,18.59,18.59,152706.34337496938,6.4713,6.4713,6.447,6.447,152706.3434
2005-12-07 15:50:00,18.63,18.7,18.59,18.68,232549.5958853784,6.4609,6.4852,6.447,6.4782,232549.5959
2005-12-08 09:30:00,18.78,19.2,18.78,19.15,228018.6137643889,6.5129,6.6586,6.5129,6.6412,228018.6138
2005-12-08 09:40:00,19.16,19.19,19.03,19.11,350600.04898359044,6.6447,6.6551,6.5996,6.6273,350600.049
2005-12-08 09:50:00,19.1,19.12,19.01,19.08,186872.3977467548,6.6239,6.6308,6.5927,6.6169,186872.3977
2005-12-08 10:00:00,19.08,19.14,19.05,19.12,159196.6691158462,6.6169,6.6378,6.6065,6.6308,159196.6691
2005-12-08 10:10:00,19.12,19.12,18.96,18.98,160053.8819495469,6.6308,6.6308,6.5753,6.5823,160053.8819
2005-12-08 10:20:00,18.97,18.98,18.85,18.9,154053.39211364192,6.5788,6.5823,6.5372,6.5545,154053.3921
2005-12-08 10:30:00,18.9,18.99,18.89,18.9,240142.05241244184,6.5545,6.5857,6.5511,6.5545,240142.0524
2005-12-08 10:40:00,18.9,18.98,18.9,18.98,141072.7406318883,6.5545,6.5823,6.5545,6.5823,141072.7406
2005-12-08 10:50:00,18.98,19.03,18.95,19.02,82782.26794024001,6.5823,6.5996,6.5719,6.5961,82782.2679
2005-12-08 11:00:00,19.01,19.06,19.0,19.04,387337.7418564781,6.5927,6.61,6.5892,6.6031,387337.7419
2005-12-08 11:10:00,19.04,19.09,19.01,19.01,296718.0994366887,6.6031,6.6204,6.5927,6.5927,296718.0994
2005-12-08 11:20:00,19.01,19.03,18.95,19.03,172177.32059759978,6.5927,6.5996,6.5719,6.5996,172177.3206
2005-12-08 11:30:00,19.03,19.08,19.0,19.05,95640.46044575066,6.5996,6.6169,6.5892,6.6065,95640.4604
2005-12-08 11:40:00,19.05,19.11,19.04,19.11,151359.29463629684,6.6065,6.6273,6.6031,6.6273,151359.2946
2005-12-08 11:50:00,19.11,19.12,19.06,19.11,195077.14915503305,6.6273,6.6308,6.61,6.6273,195077.1492
2005-12-08 12:00:00,19.11,19.11,19.07,19.07,196669.1158461915,6.6273,6.6273,6.6135,6.6135,196669.1158
2005-12-08 12:10:00,19.07,19.08,19.02,19.03,130786.18662747978,6.6135,6.6169,6.5961,6.5996,130786.1866
2005-12-08 12:20:00,19.03,19.03,18.98,19.01,168258.6333578251,6.5996,6.5996,6.5823,6.5927,168258.6334
2005-12-08 12:30:00,19.01,19.03,18.96,18.96,92701.44501591966,6.5927,6.5996,6.5753,6.5753,92701.445
2005-12-08 12:40:00,18.96,19.03,18.96,19.03,99559.14768552534,6.5753,6.5996,6.5753,6.5996,99559.1477
2005-12-08 12:50:00,19.02,19.09,18.99,19.02,132255.6943423953,6.5961,6.6204,6.5857,6.5961,132255.6943
2005-12-08 13:00:00,19.02,19.02,18.95,18.95,107886.35807004652,6.5961,6.5961,6.5719,6.5719,107886.3581
2005-12-08 13:10:00,18.95,18.95,18.88,18.88,133357.82512858193,6.5719,6.5719,6.5476,6.5476,133357.8251
2005-12-08 13:20:00,18.88,18.89,18.82,18.82,85231.44746509919,6.5476,6.5511,6.5268,6.5268,85231.4475
2005-12-08 13:30:00,18.83,18.9,18.82,18.86,127112.41734019102,6.5302,6.5545,6.5268,6.5406,127112.4173
2005-12-08 13:40:00,18.86,18.9,18.83,18.89,241121.72422238547,6.5406,6.5545,6.5302,6.5511,241121.7242
2005-12-08 13:50:00,18.89,18.92,18.85,18.89,124540.77883908887,6.5511,6.5615,6.5372,6.5511,124540.7788
2005-12-08 14:00:00,18.89,18.91,18.84,18.84,295738.427626745,6.5511,6.558,6.5337,6.5337,295738.4276
2005-12-08 14:10:00,18.84,18.9,18.79,18.9,123806.02498163114,6.5337,6.5545,6.5164,6.5545,123806.025
2005-12-08 14:20:00,18.9,18.9,18.83,18.88,223120.25471467056,6.5545,6.5545,6.5302,6.5476,223120.2547
2005-12-08 14:30:00,18.86,18.9,18.77,18.89,203771.7364682831,6.5406,6.5545,6.5094,6.5511,203771.7365
2005-12-08 14:40:00,18.89,18.91,18.84,18.9,123928.48395787412,6.5511,6.558,6.5337,6.5545,123928.484
2005-12-08 14:50:00,18.9,18.93,18.88,18.9,94415.87068332107,6.5545,6.5649,6.5476,6.5545,94415.8707
2005-12-08 15:00:00,18.89,18.95,18.86,18.86,108008.81704628948,6.5511,6.5719,6.5406,6.5406,108008.817
2005-12-08 15:10:00,18.86,18.88,18.83,18.88,250673.52436933623,6.5406,6.5476,6.5302,6.5476,250673.5244
2005-12-08 15:20:00,18.88,18.88,18.81,18.85,145603.72275287777,6.5476,6.5476,6.5233,6.5372,145603.7228
2005-12-08 15:30:00,18.85,18.95,18.84,18.92,103477.83492530002,6.5372,6.5719,6.5337,6.5615,103477.8349
2005-12-08 15:40:00,18.93,19.0,18.93,18.97,183443.546411952,6.5649,6.5892,6.5649,6.5788,183443.5464
2005-12-08 15:50:00,18.97,18.97,18.93,18.95,223242.71369091352,6.5788,6.5788,6.5649,6.5719,223242.7137
2005-12-09 09:30:00,18.92,18.97,18.82,18.82,98701.93485182464,6.5615,6.5788,6.5268,6.5268,98701.9349
2005-12-09 09:40:00,18.85,18.92,18.77,18.8,74332.59857947587,6.5372,6.5615,6.5094,6.5198,74332.5986
2005-12-09 09:50:00,18.8,18.86,18.78,18.8,69924.07543472936,6.5198,6.5406,6.5129,6.5198,69924.0754
2005-12-09 10:00:00,18.81,18.85,18.78,18.81,71883.4190546167,6.5233,6.5372,6.5129,6.5233,71883.4191
2005-12-09 10:10:00,18.82,18.82,18.76,18.77,56331.12907176096,6.5268,6.5268,6.506,6.5094,56331.1291
2005-12-09 10:20:00,18.77,18.77,18.71,18.74,90252.26549106048,6.5094,6.5094,6.4886,6.499,90252.2655
2005-12-09 10:30:00,18.74,18.77,18.71,18.74,102253.24516287044,6.499,6.5094,6.4886,6.499,102253.2452
2005-12-09 10:40:00,18.75,18.84,18.73,18.81,87435.70903747244,6.5025,6.5337,6.4956,6.5233,87435.709
2005-12-09 10:50:00,18.82,18.82,18.76,18.8,69679.15748224345,6.5268,6.5268,6.506,6.5198,69679.1575
2005-12-09 11:00:00,18.8,18.86,18.8,18.84,107641.4401175606,6.5198,6.5406,6.5198,6.5337,107641.4401
2005-12-09 11:10:00,18.85,18.86,18.8,18.81,82659.80896399706,6.5372,6.5406,6.5198,6.5233,82659.809
2005-12-09 11:20:00,18.81,18.84,18.78,18.82,151971.58951751163,6.5233,6.5337,6.5129,6.5268,151971.5895
2005-12-09 11:30:00,18.81,18.82,18.79,18.81,72863.09086456036,6.5233,6.5268,6.5164,6.5233,72863.0909
2005-12-09 11:40:00,18.81,18.82,18.76,18.77,133480.28410482488,6.5233,6.5268,6.506,6.5094,133480.2841
2005-12-09 11:50:00,18.77,18.78,18.76,18.76,61841.783002694094,6.5094,6.5129,6.506,6.506,61841.783
2005-12-09 12:00:00,18.77,18.79,18.7,18.77,94538.32965956404,6.5094,6.5164,6.4852,6.5094,94538.3297
2005-12-09 12:10:00,18.77,18.77,18.72,18.75,84496.69360764143,6.5094,6.5094,6.4921,6.5025,84496.6936
2005-12-09 12:20:00,18.76,18.76,18.68,18.69,48861.13152094048,6.506,6.506,6.4782,6.4817,48861.1315
2005-12-09 12:30:00,18.7,18.78,18.69,18.72,75557.18834190545,6.4852,6.5129,6.4817,6.4921,75557.1883
2005-12-09 12:40:00,18.72,18.72,18.68,18.69,62943.91378888072,6.4921,6.4921,6.4782,6.4817,62943.9138
2005-12-09 12:50:00,18.7,18.79,18.7,18.75,70781.28826843007,6.4852,6.5164,6.4852,6.5025,70781.2883
2005-12-09 13:00:00,18.76,18.77,18.72,18.72,59759.9804065638,6.506,6.5094,6.4921,6.4921,59759.9804
2005-12-09 13:10:00,18.73,18.73,18.69,18.7,60494.73426402155,6.4956,6.4956,6.4817,6.4852,60494.7343
2005-12-09 13:20:00,18.71,18.72,18.66,18.7,84864.07053637032,6.4886,6.4921,6.4713,6.4852,84864.0705
2005-12-09 13:30:00,18.72,18.78,18.7,18.77,48248.83663972569,6.4921,6.5129,6.4852,6.5094,48248.8366
2005-12-09 13:40:00,18.76,18.77,18.7,18.71,111560.12735733528,6.506,6.5094,6.4852,6.4886,111560.1274
2005-12-09 13:50:00,18.71,18.72,18.61,18.61,76047.02424687729,6.4886,6.4921,6.4539,6.4539,76047.0242
2005-12-09 14:00:00,18.61,18.65,18.59,18.62,69434.23952975753,6.4539,6.4678,6.447,6.4574,69434.2395
2005-12-09 14:10:00,18.63,18.68,18.63,18.67,101151.1143766838,6.4609,6.4782,6.4609,6.4748,101151.1144
2005-12-09 14:20:00,18.67,18.67,18.62,18.67,96987.5091844232,6.4748,6.4748,6.4574,6.4748,96987.5092
2005-12-09 14:30:00,18.67,18.7,18.62,18.63,94293.41170707812,6.4748,6.4852,6.4574,6.4609,94293.4117
2005-12-09 14:40:00,18.64,18.7,18.63,18.67,54126.8674993877,6.4644,6.4852,6.4609,6.4748,54126.8675
2005-12-09 14:50:00,18.67,18.71,18.66,18.69,44575.06735243693,6.4748,6.4886,6.4713,6.4817,44575.0674
2005-12-09 15:00:00,18.69,18.7,18.67,18.67,72985.54984080333,6.4817,6.4852,6.4748,6.4748,72985.5498
2005-12-09 15:10:00,18.67,18.67,18.62,18.62,143889.29708547634,6.4748,6.4748,6.4574,6.4574,143889.2971
2005-12-09 15:20:00,18.62,18.63,18.6,18.6,109845.70168993386,6.4574,6.4609,6.4505,6.4505,109845.7017
2005-12-09 15:30:00,18.6,18.63,18.58,18.6,287656.13519470976,6.4505,6.4609,6.4435,6.4505,287656.1352
2005-12-09 15:40:00,18.6,18.62,18.55,18.56,271981.38623561105,6.4505,6.4574,6.4331,6.4366,271981.3862
2005-12-09 15:50:00,18.56,18.59,18.54,18.58,304677.932892481,6.4366,6.447,6.4297,6.4435,304677.9329
2005-12-12 09:30:00,19.6,19.6,19.32,19.32,1098457.0168993387,6.7973,6.7973,6.7002,6.7002,1098457.0169
2005-12-12 09:40:00,19.33,19.35,19.11,19.29,468772.9610580455,6.7036,6.7106,6.6273,6.6898,468772.9611
2005-12-12 09:50:00,19.28,19.36,19.19,19.23,370315.9441587068,6.6863,6.714,6.6551,6.669,370315.9442
2005-12-12 10:00:00,19.22,19.28,19.19,19.23,214793.0443301494,6.6655,6.6863,6.6551,6.669,214793.0443
2005-12-12 10:10:00,19.23,19.39,19.22,19.37,222875.33676218463,6.669,6.7245,6.6655,6.7175,222875.3368
2005-12-12 10:20:00,19.37,19.37,19.3,19.31,210384.52118540287,6.7175,6.7175,6.6932,6.6967,210384.5212
2005-12-12 10:30:00,19.3,19.35,19.22,19.25,168626.010286554,6.6932,6.7106,6.6655,6.6759,168626.0103
2005-12-12 10:40:00,19.26,19.35,19.22,19.34,146828.31251530736,6.6794,6.7106,6.6655,6.7071,146828.3125
2005-12-12 10:50:00,19.33,19.37,19.29,19.35,7655522.899828557,6.7036,6.7175,6.6898,6.7106,7655522.8998
2005-12-12 11:00:00,19.35,19.35,19.29,19.32,122336.51726671564,6.7106,6.7106,6.6898,6.7002,122336.5173
2005-12-12 11:10:00,19.32,19.34,19.19,19.23,221895.66495224097,6.7002,6.7071,6.6551,6.669,221895.665
2005-12-12 11:20:00,19.23,19.26,19.21,19.25,110457.99657114866,6.669,6.6794,6.662,6.6759,110457.9966
2005-12-12 11:30:00,19.25,19.33,19.24,19.31,102987.99902032818,6.6759,6.7036,6.6724,6.6967,102987.999
2005-12-12 11:40:00,19.31,19.34,19.29,19.31,145726.18172912073,6.6967,6.7071,6.6898,6.6967,145726.1817
2005-12-12 11:50:00,19.3,19.32,19.27,19.3,71393.58314964487,6.6932,6.7002,6.6828,6.6932,71393.5831
2005-12-12 12:00:00,19.3,19.32,19.21,19.24,91721.773205976,6.6932,6.7002,6.662,6.6724,91721.7732
2005-12-12 12:10:00,19.24,19.28,19.23,19.24,90252.26549106048,6.6724,6.6863,6.669,6.6724,90252.2655
2005-12-12 12:20:00,19.23,19.26,19.2,19.2,86700.95518001469,6.669,6.6794,6.6586,6.6586,86700.9552
2005-12-12 12:30:00,19.2,19.21,19.12,19.13,145603.72275287777,6.6586,6.662,6.6308,6.6343,145603.7228
2005-12-12 12:40:00,19.13,19.17,19.12,19.15,107518.98114131764,6.6343,6.6482,6.6308,6.6412,107518.9811
2005-12-12 12:50:00,19.16,19.17,19.08,19.12,163482.73328434973,6.6447,6.6482,6.6169,6.6308,163482.7333
2005-12-12 13:00:00,19.13,19.17,19.07,19.08,56331.12907176096,6.6343,6.6482,6.6135,6.6169,56331.1291
2005-12-12 13:10:00,19.08,19.11,19.07,19.08,54984.08033308841,6.6169,6.6273,6.6135,6.6169,54984.0803
2005-12-12 13:20:00,19.08,19.11,19.08,19.11,26696.05682096497,6.6169,6.6273,6.6169,6.6273,26696.0568
2005-12-12 13:30:00,19.11,19.16,19.09,19.13,96987.5091844232,6.6273,6.6447,6.6204,6.6343,96987.5092
2005-12-12 13:40:00,19.12,19.19,19.12,19.14,90129.80651481752,6.6308,6.6551,6.6308,6.6378,90129.8065
2005-12-12 13:50:00,19.14,19.14,19.1,19.12,75557.18834190545,6.6378,6.6378,6.6239,6.6308,75557.1883
2005-12-12 14:00:00,19.12,19.18,19.11,19.15,98824.3938280676,6.6308,6.6516,6.6273,6.6412,98824.3938
2005-12-12 14:10:00,19.15,19.21,19.15,19.21,125520.45064903256,6.6412,6.662,6.6412,6.662,125520.4506
2005-12-12 14:20:00,19.21,19.25,19.19,19.24,115601.27357335293,6.662,6.6759,6.6551,6.6724,115601.2736
2005-12-12 14:30:00,19.23,19.27,19.22,19.26,137766.34827332842,6.669,6.6828,6.6655,6.6794,137766.3483
2005-12-12 14:40:00,19.26,19.3,19.25,19.3,98457.01689933872,6.6794,6.6932,6.6759,6.6932,98457.0169
2005-12-12 14:50:00,19.3,19.3,19.26,19.26,119519.9608131276,6.6932,6.6932,6.6794,6.6794,119519.9608
2005-12-12 15:00:00,19.26,19.27,19.25,19.26,139603.2329169728,6.6794,6.6828,6.6759,6.6794,139603.2329
2005-12-12 15:10:00,19.26,19.33,19.26,19.33,138868.47905951506,6.6794,6.7036,6.6794,6.7036,138868.4791
2005-12-12 15:20:00,19.32,19.35,19.28,19.28,175973.5488611315,6.7002,6.7106,6.6863,6.6863,175973.5489
2005-12-12 15:30:00,19.28,19.31,19.27,19.29,175238.79500367376,6.6863,6.6967,6.6828,6.6898,175238.795
2005-12-12 15:40:00,19.29,19.29,19.26,19.26,154175.85108988488,6.6898,6.6898,6.6794,6.6794,154175.8511
2005-12-12 15:50:00,19.26,19.31,19.26,19.31,245162.8704384032,6.6794,6.6967,6.6794,6.6967,245162.8704
2005-12-13 09:30:00,19.48,19.6,19.47,19.52,378275.7776144991,6.7557,6.7973,6.7522,6.7695,378275.7776
2005-12-13 09:40:00,19.53,19.57,19.5,19.54,295126.1327455302,6.773,6.7869,6.7626,6.7765,295126.1327
2005-12-13 09:50:00,19.55,19.56,19.5,19.52,246509.91917707567,6.7799,6.7834,6.7626,6.7695,246509.9192
2005-12-13 10:00:00,19.52,19.53,19.48,19.48,256918.9321577272,6.7695,6.773,6.7557,6.7557,256918.9322
2005-12-13 10:10:00,19.49,19.5,19.46,19.46,138011.26622581435,6.7591,6.7626,6.7487,6.7487,138011.2662
2005-12-13 10:20:00,19.46,19.51,19.46,19.49,209772.22630418808,6.7487,6.7661,6.7487,6.7591,209772.2263
2005-12-13 10:30:00,19.49,19.5,19.46,19.46,205853.5390644134,6.7591,6.7626,6.7487,6.7487,205853.5391
2005-12-13 10:40:00,19.46,19.47,19.44,19.45,114254.22483468035,6.7487,6.7522,6.7418,6.7453,114254.2248
2005-12-13 10:50:00,19.46,19.57,19.45,19.55,181361.74381582168,6.7487,6.7869,6.7453,6.7799,181361.7438
2005-12-13 11:00:00,19.56,19.56,19.53,19.55,94415.87068332107,6.7834,6.7834,6.773,6.7799,94415.8707
2005-12-13 11:10:00,19.56,19.57,19.53,19.57,109478.324761205,6.7834,6.7869,6.773,6.7869,109478.3248
2005-12-13 11:20:00,19.57,19.59,19.57,19.58,144134.21503796228,6.7869,6.7938,6.7869,6.7903,144134.215
2005-12-13 11:30:00,19.58,19.58,19.54,19.56,139603.2329169728,6.7903,6.7903,6.7765,6.7834,139603.2329
2005-12-13 11:40:00,19.56,19.57,19.54,19.54,122703.89419544452,6.7834,6.7869,6.7765,6.7765,122703.8942
2005-12-13 11:50:00,19.56,19.57,19.52,19.54,104579.96571148664,6.7834,6.7869,6.7695,6.7765,104579.9657
2005-12-13 12:00:00,19.53,19.54,19.5,19.52,97722.26304188096,6.773,6.7765,6.7626,6.7695,97722.263
2005-12-13 12:10:00,19.52,19.55,19.48,19.52,180626.989958364,6.7695,6.7799,6.7557,6.7695,180626.99
2005-12-13 12:20:00,19.52,19.53,19.51,19.52,104212.58878275775,6.7695,6.773,6.7661,6.7695,104212.5888
2005-12-13 12:30:00,19.52,19.56,19.52,19.54,107641.4401175606,6.7695,6.7834,6.7695,6.7765,107641.4401
2005-12-13 12:40:00,19.54,19.55,19.52,19.54,41146.21601763409,6.7765,6.7799,6.7695,6.7765,41146.216
2005-12-13 12:50:00,19.55,19.56,19.52,19.56,167156.5025716385,6.7799,6.7834,6.7695,6.7834,167156.5026
2005-12-13 13:00:00,19.53,19.56,19.52,19.56,168870.9282390399,6.773,6.7834,6.7695,6.7834,168870.9282
2005-12-13 13:10:00,19.56,19.57,19.52,19.57,48126.37766348273,6.7834,6.7869,6.7695,6.7869,48126.3777
2005-12-13 13:20:00,19.57,19.57,19.55,19.57,52289.98285574332,6.7869,6.7869,6.7799,6.7869,52289.9829
2005-12-13 13:30:00,19.57,19.57,19.54,19.54,249693.85255939257,6.7869,6.7869,6.7765,6.7765,249693.8526
2005-12-13 13:40:00,19.54,19.55,19.52,19.55,53514.57261817291,6.7765,6.7799,6.7695,6.7799,53514.5726
2005-12-13 13:50:00,19.55,19.56,19.54,19.54,68087.19079108498,6.7799,6.7834,6.7765,6.7765,68087.1908
2005-12-13 14:00:00,19.55,19.57,19.55,19.56,182463.87460200832,6.7799,6.7869,6.7799,6.7834,182463.8746
2005-12-13 14:10:00,19.56,19.6,19.55,19.6,142909.6252755327,6.7834,6.7973,6.7799,6.7973,142909.6253
2005-12-13 14:20:00,19.6,19.62,19.52,19.56,239774.67548371293,6.7973,6.8042,6.7695,6.7834,239774.6755
2005-12-13 14:30:00,19.56,19.58,19.55,19.57,136786.67646338476,6.7834,6.7903,6.7799,6.7869,136786.6765
2005-12-13 14:40:00,19.57,19.6,19.55,19.6,169850.6000489836,6.7869,6.7973,6.7799,6.7973,169850.6
2005-12-13 14:50:00,19.59,19.6,19.57,19.59,164339.94611805043,6.7938,6.7973,6.7869,6.7938,164339.9461
2005-12-13 15:00:00,19.58,19.6,19.49,19.51,134949.79181974038,6.7903,6.7973,6.7591,6.7661,134949.7918
2005-12-13 15:10:00,19.51,19.52,19.45,19.45,209649.7673279452,6.7661,6.7695,6.7453,6.7453,209649.7673
2005-12-13 15:20:00,19.44,19.45,19.39,19.4,161768.30761694832,6.7418,6.7453,6.7245,6.7279,161768.3076
2005-12-13 15:30:00,19.4,19.44,19.4,19.41,132745.53024736713,6.7279,6.7418,6.7279,6.7314,132745.5302
2005-12-13 15:40:00,19.4,19.41,19.35,19.39,187239.7746754837,6.7279,6.7314,6.7106,6.7245,187239.7747
2005-12-13 15:50:00,19.39,19.44,19.38,19.44,460200.8327210384,6.7245,6.7418,6.721,6.7418,460200.8327
2005-12-14 09:30:00,19.55,19.64,19.54,19.57,416850.3551310311,6.7799,6.8112,6.7765,6.7869,416850.3551
2005-12-14 09:40:00,19.57,19.63,19.56,19.57,220426.15723732547,6.7869,6.8077,6.7834,6.7869,220426.1572
2005-12-14 09:50:00,19.57,19.61,19.56,19.59,363335.78251285816,6.7869,6.8007,6.7834,6.7938,363335.7825
2005-12-14 10:00:00,19.6,19.62,19.6,19.62,141317.65858437424,6.7973,6.8042,6.7973,6.8042,141317.6586
2005-12-14 10:10:00,19.61,19.77,19.61,19.73,461180.5045309821,6.8007,6.8562,6.8007,6.8424,461180.5045
2005-12-14 10:20:00,19.72,19.79,19.69,19.69,104090.1298065148,6.8389,6.8632,6.8285,6.8285,104090.1298
2005-12-14 10:30:00,19.7,19.86,19.65,19.85,432402.6451138868,6.832,6.8874,6.8146,6.884,432402.6451
2005-12-14 10:40:00,19.87,19.88,19.77,19.79,349620.3771736468,6.8909,6.8944,6.8562,6.8632,349620.3772
2005-12-14 10:50:00,19.79,19.81,19.76,19.77,212221.4058290473,6.8632,6.8701,6.8528,6.8562,212221.4058
2005-12-14 11:00:00,19.76,19.76,19.7,19.75,206343.37496938524,6.8528,6.8528,6.832,6.8493,206343.375
2005-12-14 11:10:00,19.75,19.83,19.75,19.76,201934.85182463872,6.8493,6.877,6.8493,6.8528,201934.8518
2005-12-14 11:20:00,19.77,19.84,19.76,19.84,222507.95983345577,6.8562,6.8805,6.8528,6.8805,222507.9598
2005-12-14 11:30:00,19.84,19.87,19.83,19.85,168870.9282390399,6.8805,6.8909,6.877,6.884,168870.9282
2005-12-14 11:40:00,19.86,19.94,19.86,19.94,277614.4991427871,6.8874,6.9152,6.8874,6.9152,277614.4991
2005-12-14 11:50:00,19.94,19.96,19.91,19.91,139848.1508694587,6.9152,6.9221,6.9048,6.9048,139848.1509
2005-12-14 12:00:00,19.9,19.97,19.9,19.97,152951.2613274553,6.9013,6.9256,6.9013,6.9256,152951.2613
2005-12-14 12:10:00,19.97,19.97,19.93,19.95,163115.35635562087,6.9256,6.9256,6.9117,6.9187,163115.3564
2005-12-14 12:20:00,19.96,19.97,19.94,19.95,116213.5684545677,6.9221,6.9256,6.9152,6.9187,116213.5685
2005-12-14 12:30:00,19.95,19.98,19.95,19.96,131276.0225324516,6.9187,6.9291,6.9187,6.9221,131276.0225
2005-12-14 12:40:00,19.97,20.0,19.96,19.99,120744.55057555718,6.9256,6.936,6.9221,6.9325,120744.5506
2005-12-14 12:50:00,20.0,20.0,19.97,19.99,129684.05584129316,6.936,6.936,6.9256,6.9325,129684.0558
2005-12-14 13:00:00,19.99,20.09,19.97,20.09,471711.9764878765,6.9325,6.9672,6.9256,6.9672,471711.9765
2005-12-14 13:10:00,20.1,20.16,20.08,20.13,335415.1359294636,6.9707,6.9915,6.9637,6.9811,335415.1359
2005-12-14 13:20:00,20.13,20.13,20.1,20.1,159808.963997061,6.9811,6.9811,6.9707,6.9707,159808.964
2005-12-14 13:30:00,20.1,20.12,20.03,20.06,168013.7154053392,6.9707,6.9776,6.9464,6.9568,168013.7154
2005-12-14 13:40:00,20.04,20.1,20.04,20.06,164829.78202302227,6.9499,6.9707,6.9499,6.9568,164829.782
2005-12-14 13:50:00,20.06,20.1,20.06,20.06,125765.36860151848,6.9568,6.9707,6.9568,6.9568,125765.3686
2005-12-14 14:00:00,20.06,20.1,20.04,20.1,132623.07127112415,6.9568,6.9707,6.9499,6.9707,132623.0713
2005-12-14 14:10:00,20.1,20.1,20.01,20.01,171075.18981141318,6.9707,6.9707,6.9395,6.9395,171075.1898
2005-12-14 14:20:00,20.02,20.05,20.01,20.04,176340.9257898604,6.9429,6.9533,6.9395,6.9499,176340.9258
2005-12-14 14:30:00,20.02,20.09,20.02,20.08,88905.21675238795,6.9429,6.9672,6.9429,6.9637,88905.2168
2005-12-14 14:40:00,20.08,20.08,20.01,20.04,69311.78055351457,6.9637,6.9637,6.9395,6.9499,69311.7806
2005-12-14 14:50:00,20.03,20.11,20.03,20.1,168870.9282390399,6.9464,6.9741,6.9464,6.9707,168870.9282
2005-12-14 15:00:00,20.1,20.11,20.04,20.09,150746.99975508204,6.9707,6.9741,6.9499,6.9672,150746.9998
2005-12-14 15:10:00,20.09,20.15,20.09,20.14,193117.8055351457,6.9672,6.988,6.9672,6.9846,193117.8055
2005-12-14 15:20:00,20.14,20.17,20.12,20.15,162992.8973793779,6.9846,6.995,6.9776,6.988,162992.8974
2005-12-14 15:30:00,20.15,20.15,20.08,20.1,272593.68111682584,6.988,6.988,6.9637,6.9707,272593.6811
2005-12-14 15:40:00,20.09,20.11,20.07,20.1,282023.0222875337,6.9672,6.9741,6.9603,6.9707,282023.0223
2005-12-14 15:50:00,20.1,20.19,20.1,20.13,422483.4680382072,6.9707,7.0019,6.9707,6.9811,422483.468
2005-12-15 09:30:00,20.23,20.24,20.11,20.12,179769.77712466323,7.0158,7.0192,6.9741,6.9776,179769.7771
2005-12-15 09:40:00,20.12,20.13,19.9,19.97,129806.51481753612,6.9776,6.9811,6.9013,6.9256,129806.5148
2005-12-15 09:50:00,19.98,19.98,19.83,19.89,102620.6220915993,6.9291,6.9291,6.877,6.8979,102620.6221
2005-12-15 10:00:00,19.88,19.92,19.78,19.84,130908.64560372276,6.8944,6.9083,6.8597,6.8805,130908.6456
2005-12-15 10:10:00,19.83,19.84,19.61,19.79,191158.4619152584,6.877,6.8805,6.8007,6.8632,191158.4619
2005-12-15 10:20:00,19.79,19.89,19.75,19.88,97844.72201812392,6.8632,6.8979,6.8493,6.8944,97844.722
2005-12-15 10:30:00,19.89,20.17,19.88,19.97,319985.3049228508,6.8979,6.995,6.8944,6.9256,319985.3049
2005-12-15 10:40:00,19.97,19.99,19.9,19.91,81067.84227283859,6.9256,6.9325,6.9013,6.9048,81067.8423
2005-12-15 10:50:00,19.91,19.99,19.91,19.97,125397.9916727896,6.9048,6.9325,6.9048,6.9256,125397.9917
2005-12-15 11:00:00,19.97,19.97,19.88,19.92,145236.3458241489,6.9256,6.9256,6.8944,6.9083,145236.3458
2005-12-15 11:10:00,19.92,19.93,19.9,19.91,69189.3215772716,6.9083,6.9117,6.9013,6.9048,69189.3216
2005-12-15 11:20:00,19.91,19.91,19.84,19.84,247367.1320107764,6.9048,6.9048,6.8805,6.8805,247367.132
2005-12-15 11:30:00,19.85,19.9,19.79,19.88,111192.7504286064,6.884,6.9013,6.8632,6.8944,111192.7504
2005-12-15 11:40:00,19.88,19.88,19.81,19.82,39676.70830271859,6.8944,6.8944,6.8701,6.8736,39676.7083
2005-12-15 11:50:00,19.8,19.88,19.8,19.82,73597.84472201811,6.8666,6.8944,6.8666,6.8736,73597.8447
2005-12-15 12:00:00,19.84,19.89,19.81,19.88,43595.39554249327,6.8805,6.8979,6.8701,6.8944,43595.3955
2005-12-15 12:10:00,19.88,19.88,19.8,19.81,42370.80578006368,6.8944,6.8944,6.8666,6.8701,42370.8058
2005-12-15 12:20:00,19.81,19.87,19.81,19.84,49473.42640215527,6.8701,6.8909,6.8701,6.8805,49473.4264
2005-12-15 12:30:00,19.84,19.86,19.79,19.85,52167.52387950036,6.8805,6.8874,6.8632,6.884,52167.5239
2005-12-15 12:40:00,19.85,19.88,19.84,19.88,54616.703404359534,6.884,6.8944,6.8805,6.8944,54616.7034
2005-12-15 12:50:00,19.87,19.88,19.84,19.85,31839.33382316924,6.8909,6.8944,6.8805,6.884,31839.3338
2005-12-15 13:00:00,19.85,19.85,19.79,19.8,46411.95199608131,6.884,6.884,6.8632,6.8666,46411.952
2005-12-15 13:10:00,19.8,19.83,19.78,19.82,48738.672544697525,6.8666,6.877,6.8597,6.8736,48738.6725
2005-12-15 13:20:00,19.81,19.81,19.75,19.79,61474.40607396522,6.8701,6.8701,6.8493,6.8632,61474.4061
2005-12-15 13:30:00,19.79,19.8,19.78,19.79,35880.48003918687,6.8632,6.8666,6.8597,6.8632,35880.48
2005-12-15 13:40:00,19.79,19.83,19.78,19.78,48126.37766348273,6.8632,6.877,6.8597,6.8597,48126.3777
2005-12-15 13:50:00,19.78,19.81,19.77,19.8,114499.14278716627,6.8597,6.8701,6.8562,6.8666,114499.1428
2005-12-15 14:00:00,19.8,19.8,19.73,19.73,188709.2823903992,6.8666,6.8666,6.8424,6.8424,188709.2824
2005-12-15 14:10:00,19.74,19.74,19.68,19.74,103232.9169728141,6.8458,6.8458,6.825,6.8458,103232.917
2005-12-15 14:20:00,19.75,19.75,19.7,19.72,70781.28826843007,6.8493,6.8493,6.832,6.8389,70781.2883
2005-12-15 14:30:00,19.72,19.73,19.7,19.7,69311.78055351457,6.8389,6.8424,6.832,6.832,69311.7806
2005-12-15 14:40:00,19.7,19.71,19.66,19.66,136786.67646338476,6.832,6.8354,6.8181,6.8181,136786.6765
2005-12-15 14:50:00,19.66,19.7,19.64,19.69,74210.1396032329,6.8181,6.832,6.8112,6.8285,74210.1396
2005-12-15 15:00:00,19.68,19.68,19.62,19.63,92946.36296840558,6.825,6.825,6.8042,6.8077,92946.363
2005-12-15 15:10:00,19.62,19.7,19.61,19.7,150869.458731325,6.8042,6.832,6.8007,6.832,150869.4587
2005-12-15 15:20:00,19.7,19.76,19.66,19.66,120744.55057555718,6.832,6.8528,6.8181,6.8181,120744.5506
2005-12-15 15:30:00,19.66,19.75,19.66,19.75,134949.79181974038,6.8181,6.8493,6.8181,6.8493,134949.7918
2005-12-15 15:40:00,19.75,19.84,19.75,19.84,168503.55131031104,6.8493,6.8805,6.8493,6.8805,168503.5513
2005-12-15 15:50:00,19.84,19.85,19.83,19.84,213078.618662748,6.8805,6.884,6.877,6.8805,213078.6187
2005-12-16 09:30:00,19.99,19.99,19.77,19.77,837864.3154543227,6.9325,6.9325,6.8562,6.8562,837864.3155
2005-12-16 09:40:00,19.77,19.82,19.62,19.66,134949.79181974038,6.8562,6.8736,6.8042,6.8181,134949.7918
2005-12-16 09:50:00,19.66,19.7,19.61,19.67,110947.83247612049,6.8181,6.832,6.8007,6.8216,110947.8325
2005-12-16 10:00:00,19.71,19.71,19.61,19.67,182586.33357825127,6.8354,6.8354,6.8007,6.8216,182586.3336
2005-12-16 10:10:00,19.65,19.7,19.63,19.65,83884.39872642665,6.8146,6.832,6.8077,6.8146,83884.3987
2005-12-16 10:20:00,19.65,19.7,19.64,19.66,52045.06490325741,6.8146,6.832,6.8112,6.8181,52045.0649
2005-12-16 10:30:00,19.66,19.66,19.62,19.63,76047.02424687729,6.8181,6.8181,6.8042,6.8077,76047.0242
2005-12-16 10:40:00,19.62,19.66,19.61,19.65,642174.8714180749,6.8042,6.8181,6.8007,6.8146,642174.8714
2005-12-16 10:50:00,19.65,19.68,19.64,19.66,99314.22973303942,6.8146,6.825,6.8112,6.8181,99314.2297
2005-12-16 11:00:00,19.65,19.66,19.64,19.66,377908.4006857703,6.8146,6.8181,6.8112,6.8181,377908.4007
2005-12-16 11:10:00,19.66,19.67,19.66,19.67,125520.45064903256,6.8181,6.8216,6.8181,6.8216,125520.4506
2005-12-16 11:20:00,19.66,19.68,19.63,19.63,121724.22238550083,6.8181,6.825,6.8077,6.8077,121724.2224
2005-12-16 11:30:00,19.64,19.64,19.6,19.6,103110.45799657116,6.8112,6.8112,6.7973,6.7973,103110.458
2005-12-16 11:40:00,19.61,19.61,19.51,19.52,120744.55057555718,6.8007,6.8007,6.7661,6.7695,120744.5506
2005-12-16 11:50:00,19.52,19.57,19.52,19.56,79230.95762919422,6.7695,6.7869,6.7695,6.7834,79230.9576
2005-12-16 12:00:00,19.56,19.56,19.5,19.5,93436.1988733774,6.7834,6.7834,6.7626,6.7626,93436.1989
2005-12-16 12:10:00,19.5,19.56,19.5,19.54,43350.477590007344,6.7626,6.7834,6.7626,6.7765,43350.4776
2005-12-16 12:20:00,19.53,19.54,19.46,19.46,46289.49301983835,6.773,6.7765,6.7487,6.7487,46289.493
2005-12-16 12:30:00,19.47,19.48,19.44,19.45,62454.07788390889,6.7522,6.7557,6.7418,6.7453,62454.0779
2005-12-16 12:40:00,19.45,19.47,19.44,19.47,32084.25177565516,6.7453,6.7522,6.7418,6.7522,32084.2518
2005-12-16 12:50:00,19.46,19.48,19.46,19.48,34288.513348028406,6.7487,6.7557,6.7487,6.7557,34288.5133
2005-12-16 13:00:00,19.48,19.49,19.48,19.48,34778.34925300024,6.7557,6.7591,6.7557,6.7557,34778.3493
2005-12-16 13:10:00,19.48,19.49,19.48,19.48,57188.34190546167,6.7557,6.7591,6.7557,6.7557,57188.3419
2005-12-16 13:20:00,19.49,19.51,19.45,19.51,56331.12907176096,6.7591,6.7661,6.7453,6.7661,56331.1291
2005-12-16 13:30:00,19.51,19.52,19.49,19.5,52902.27773695812,6.7661,6.7695,6.7591,6.7626,52902.2777
2005-12-16 13:40:00,19.5,19.51,19.49,19.49,35513.103110458,6.7626,6.7661,6.7591,6.7591,35513.1031
2005-12-16 13:50:00,19.49,19.5,19.48,19.5,43717.85451873622,6.7591,6.7626,6.7557,6.7626,43717.8545
2005-12-16 14:00:00,19.5,19.51,19.46,19.49,50208.18025961303,6.7626,6.7661,6.7487,6.7591,50208.1803
2005-12-16 14:10:00,19.49,19.52,19.49,19.52,49350.96742591231,6.7591,6.7695,6.7591,6.7695,49350.9674
2005-12-16 14:20:00,19.52,19.52,19.48,19.48,65515.55228998285,6.7695,6.7695,6.7557,6.7557,65515.5523
2005-12-16 14:30:00,19.48,19.48,19.44,19.44,47024.2468772961,6.7557,6.7557,6.7418,6.7418,47024.2469
2005-12-16 14:40:00,19.44,19.44,19.4,19.41,45922.11609110948,6.7418,6.7418,6.7279,6.7314,45922.1161
2005-12-16 14:50:00,19.41,19.42,19.4,19.4,57188.34190546167,6.7314,6.7349,6.7279,6.7279,57188.3419
2005-12-16 15:00:00,19.4,19.41,19.35,19.36,126500.12245897624,6.7279,6.7314,6.7106,6.714,126500.1225
2005-12-16 15:10:00,19.36,19.4,19.35,19.39,75067.35243693362,6.714,6.7279,6.7106,6.7245,75067.3524
2005-12-16 15:20:00,19.39,19.42,19.38,19.41,100906.19642419789,6.7245,6.7349,6.721,6.7314,100906.1964
2005-12-16 15:30:00,19.41,19.45,19.4,19.44,114009.30688219446,6.7314,6.7453,6.7279,6.7418,114009.3069
2005-12-16 15:40:00,19.48,19.48,19.4,19.41,216262.5520450649,6.7557,6.7557,6.7279,6.7314,216262.552
2005-12-16 15:50:00,19.41,19.44,19.35,19.39,204996.3262307127,6.7314,6.7418,6.7106,6.7245,204996.3262
2005-12-19 09:30:00,21.01,21.01,19.35,19.46,105804.55547391625,7.2863,7.2863,6.7106,6.7487,105804.5555
2005-12-19 09:40:00,19.46,19.54,19.4,19.44,84986.52951261327,6.7487,6.7765,6.7279,6.7418,84986.5295
2005-12-19 09:50:00,19.42,19.43,19.32,19.34,86456.03722752877,6.7349,6.7383,6.7002,6.7071,86456.0372
2005-12-19 10:00:00,19.35,19.45,19.35,19.37,58657.84962037717,6.7106,6.7453,6.7106,6.7175,58657.8496
2005-12-19 10:10:00,19.36,19.45,19.34,19.44,85353.90644134214,6.714,6.7453,6.7071,6.7418,85353.9064
2005-12-19 10:20:00,19.44,19.48,19.43,19.44,83272.10384521185,6.7418,6.7557,6.7383,6.7418,83272.1038
2005-12-19 10:30:00,19.44,19.44,19.41,19.43,296105.8045554739,6.7418,6.7418,6.7314,6.7383,296105.8046
2005-12-19 10:40:00,19.44,19.44,19.4,19.4,192383.051677688,6.7418,6.7418,6.7279,6.7279,192383.0517
2005-12-19 10:50:00,19.41,19.44,19.39,19.44,238060.24981631152,6.7314,6.7418,6.7245,6.7418,238060.2498
2005-12-19 11:00:00,19.45,19.45,19.4,19.41,125887.82757776145,6.7453,6.7453,6.7279,6.7314,125887.8276
2005-12-19 11:10:00,19.41,19.44,19.41,19.44,54126.8674993877,6.7314,6.7418,6.7314,6.7418,54126.8675
2005-12-19 11:20:00,19.44,19.45,19.39,19.4,105314.7195689444,6.7418,6.7453,6.7245,6.7279,105314.7196
2005-12-19 11:30:00,19.41,19.43,19.39,19.39,107274.06318883171,6.7314,6.7383,6.7245,6.7245,107274.0632
2005-12-19 11:40:00,19.39,19.4,19.37,19.39,106784.2272838599,6.7245,6.7279,6.7175,6.7245,106784.2273
2005-12-19 11:50:00,19.39,19.41,19.39,19.41,54126.8674993877,6.7245,6.7314,6.7245,6.7314,54126.8675
2005-12-19 12:00:00,19.41,19.44,19.41,19.44,38574.57751653196,6.7314,6.7418,6.7314,6.7418,38574.5775
2005-12-19 12:10:00,19.43,19.44,19.41,19.42,46167.03404359539,6.7383,6.7418,6.7314,6.7349,46167.034
2005-12-19 12:20:00,19.42,19.47,19.42,19.44,84251.77565515552,6.7349,6.7522,6.7349,6.7418,84251.7757
2005-12-19 12:30:00,19.42,19.45,19.42,19.44,64046.04457506735,6.7349,6.7453,6.7349,6.7418,64046.0446
2005-12-19 12:40:00,19.45,19.45,19.43,19.45,117193.24026451138,6.7453,6.7453,6.7383,6.7453,117193.2403
2005-12-19 12:50:00,19.44,19.46,19.42,19.44,86088.66029879989,6.7418,6.7487,6.7349,6.7418,86088.6603
2005-12-19 13:00:00,19.44,19.45,19.43,19.43,119887.33774185646,6.7418,6.7453,6.7383,6.7383,119887.3377
2005-12-19 13:10:00,19.43,19.45,19.41,19.42,103722.75287778594,6.7383,6.7453,6.7314,6.7349,103722.7529
2005-12-19 13:20:00,19.43,19.43,19.36,19.39,81312.76022532451,6.7383,6.7383,6.714,6.7245,81312.7602
2005-12-19 13:30:00,19.4,19.42,19.36,19.38,88782.75777614498,6.7279,6.7349,6.714,6.721,88782.7578
2005-12-19 13:40:00,19.38,19.38,19.31,19.33,161768.30761694832,6.721,6.721,6.6967,6.7036,161768.3076
2005-12-19 13:50:00,19.32,19.39,19.31,19.38,101518.49130541268,6.7002,6.7245,6.6967,6.721,101518.4913
2005-12-19 14:00:00,19.38,19.43,19.35,19.42,93803.5758021063,6.721,6.7383,6.7106,6.7349,93803.5758
2005-12-19 14:10:00,19.42,19.44,19.35,19.37,68821.94464854273,6.7349,6.7418,6.7106,6.7175,68821.9446
2005-12-19 14:20:00,19.36,19.4,19.36,19.36,33798.67744305657,6.714,6.7279,6.714,6.714,33798.6774
2005-12-19 14:30:00,19.36,19.39,19.35,19.38,69189.3215772716,6.714,6.7245,6.7106,6.721,69189.3216
2005-12-19 14:40:00,19.38,19.4,19.37,19.39,46167.03404359539,6.721,6.7279,6.7175,6.7245,46167.034
2005-12-19 14:50:00,19.39,19.42,19.36,19.39,40411.462160176336,6.7245,6.7349,6.714,6.7245,40411.4622
2005-12-19 15:00:00,19.38,19.39,19.34,19.34,67964.73181484202,6.721,6.7245,6.7071,6.7071,67964.7318
2005-12-19 15:10:00,19.34,19.36,19.32,19.35,49595.88537839824,6.7071,6.714,6.7002,6.7106,49595.8854
2005-12-19 15:20:00,19.35,19.4,19.35,19.38,75802.10629439137,6.7106,6.7279,6.7106,6.721,75802.1063
2005-12-19 15:30:00,19.38,19.39,19.32,19.35,83149.64486896888,6.721,6.7245,6.7002,6.7106,83149.6449
2005-12-19 15:40:00,19.35,19.42,19.35,19.41,220915.9931422973,6.7106,6.7349,6.7106,6.7314,220915.9931
2005-12-19 15:50:00,19.4,19.41,19.31,19.31,307616.948322312,6.7279,6.7314,6.6967,6.6967,307616.9483
2005-12-20 09:30:00,19.26,19.51,19.26,19.44,130908.64560372276,6.6794,6.7661,6.6794,6.7418,130908.6456
2005-12-20 09:40:00,19.43,19.47,19.36,19.39,214303.20842517755,6.7383,6.7522,6.714,6.7245,214303.2084
2005-12-20 09:50:00,19.4,19.54,19.37,19.54,51922.60592701445,6.7279,6.7765,6.7175,6.7765,51922.6059
2005-12-20 10:00:00,19.54,19.54,19.44,19.48,58657.84962037717,6.7765,6.7765,6.7418,6.7557,58657.8496
2005-12-20 10:10:00,19.48,19.48,19.33,19.35,174136.66421748712,6.7557,6.7557,6.7036,6.7106,174136.6642
2005-12-20 10:20:00,19.35,19.4,19.34,19.35,57188.34190546167,6.7106,6.7279,6.7071,6.7106,57188.3419
2005-12-20 10:30:00,19.35,19.39,19.35,19.36,75312.27038941954,6.7106,6.7245,6.7106,6.714,75312.2704
2005-12-20 10:40:00,19.39,19.41,19.36,19.39,76904.237080578,6.7245,6.7314,6.714,6.7245,76904.2371
2005-12-20 10:50:00,19.39,19.44,19.39,19.42,259980.4065638011,6.7245,6.7418,6.7245,6.7349,259980.4066
2005-12-20 11:00:00,19.41,19.48,19.41,19.44,84619.1525838844,6.7314,6.7557,6.7314,6.7418,84619.1526
2005-12-20 11:10:00,19.45,19.48,19.43,19.45,80088.17046289492,6.7453,6.7557,6.7383,6.7453,80088.1705
2005-12-20 11:20:00,19.44,19.46,19.43,19.44,68944.40362478569,6.7418,6.7487,6.7383,6.7418,68944.4036
2005-12-20 11:30:00,19.46,19.48,19.43,19.45,57310.80088170463,6.7487,6.7557,6.7383,6.7453,57310.8009
2005-12-20 11:40:00,19.45,19.48,19.44,19.47,34166.05437178545,6.7453,6.7557,6.7418,6.7522,34166.0544
2005-12-20 11:50:00,19.46,19.49,19.45,19.49,21062.94391378888,6.7487,6.7591,6.7453,6.7591,21062.9439
2005-12-20 12:00:00,19.48,19.51,19.45,19.47,135929.46362968403,6.7557,6.7661,6.7453,6.7522,135929.4636
2005-12-20 12:10:00,19.47,19.5,19.47,19.5,54616.703404359534,6.7522,6.7626,6.7522,6.7626,54616.7034
2005-12-20 12:20:00,19.51,19.53,19.48,19.5,147930.443301494,6.7661,6.773,6.7557,6.7626,147930.4433
2005-12-20 12:30:00,19.51,19.52,19.5,19.52,42370.80578006368,6.7661,6.7695,6.7626,6.7695,42370.8058
2005-12-20 12:40:00,19.52,19.55,19.51,19.52,69924.07543472936,6.7695,6.7799,6.7661,6.7695,69924.0754
2005-12-20 12:50:00,19.52,19.52,19.44,19.52,208915.01347048732,6.7695,6.7695,6.7418,6.7695,208915.0135
2005-12-20 13:00:00,19.52,19.57,19.5,19.53,112172.42223855008,6.7695,6.7869,6.7626,6.773,112172.4222
2005-12-20 13:10:00,19.52,19.55,19.52,19.53,125275.53269654664,6.7695,6.7799,6.7695,6.773,125275.5327
2005-12-20 13:20:00,19.53,19.56,19.52,19.56,63433.74969385256,6.773,6.7834,6.7695,6.7834,63433.7497
2005-12-20 13:30:00,19.56,19.56,19.52,19.52,36860.15184913054,6.7834,6.7834,6.7695,6.7695,36860.1518
2005-12-20 13:40:00,19.52,19.57,19.52,19.57,128581.92505510652,6.7695,6.7869,6.7695,6.7869,128581.9251
2005-12-20 13:50:00,19.57,19.59,19.53,19.58,48616.213568454565,6.7869,6.7938,6.773,6.7903,48616.2136
2005-12-20 14:00:00,19.58,19.58,19.52,19.55,46779.32892481019,6.7903,6.7903,6.7695,6.7799,46779.3289
2005-12-20 14:10:00,19.56,19.61,19.56,19.59,49106.0494734264,6.7834,6.8007,6.7834,6.7938,49106.0495
2005-12-20 14:20:00,19.59,19.68,19.59,19.64,216140.093068822,6.7938,6.825,6.7938,6.8112,216140.0931
2005-12-20 14:30:00,19.65,19.68,19.64,19.64,90374.72446730344,6.8146,6.825,6.8112,6.8112,90374.7245
2005-12-20 14:40:00,19.64,19.67,19.63,19.67,100416.36051922606,6.8112,6.8216,6.8077,6.8216,100416.3605
2005-12-20 14:50:00,19.66,19.7,19.66,19.7,137521.4303208425,6.8181,6.832,6.8181,6.832,137521.4303
2005-12-20 15:00:00,19.7,19.72,19.66,19.67,155400.44085231447,6.832,6.8389,6.8181,6.8216,155400.4409
2005-12-20 15:10:00,19.67,19.69,19.67,19.68,98946.85280431056,6.8216,6.8285,6.8216,6.825,98946.8528
2005-12-20 15:20:00,19.68,19.69,19.65,19.67,193117.8055351457,6.825,6.8285,6.8146,6.8216,193117.8055
2005-12-20 15:30:00,19.67,19.67,19.62,19.62,247367.1320107764,6.8216,6.8216,6.8042,6.8042,247367.132
2005-12-20 15:40:00,19.62,19.65,19.61,19.62,255204.50649032573,6.8042,6.8146,6.8007,6.8042,255204.5065
2005-12-20 15:50:00,19.61,19.63,19.6,19.6,170462.89493019838,6.8007,6.8077,6.7973,6.7973,170462.8949
2005-12-21 09:30:00,19.48,19.61,19.48,19.54,195199.608131276,6.7557,6.8007,6.7557,6.7765,195199.6081
2005-12-21 09:40:00,19.52,19.6,19.48,19.58,115601.27357335293,6.7695,6.7973,6.7557,6.7903,115601.2736
2005-12-21 09:50:00,19.59,19.64,19.57,19.64,99436.6887092824,6.7938,6.8112,6.7869,6.8112,99436.6887
2005-12-21 10:00:00,19.64,19.64,19.57,19.59,117683.07616948322,6.8112,6.8112,6.7869,6.7938,117683.0762
2005-12-21 10:10:00,19.59,19.6,19.53,19.6,164952.24099926522,6.7938,6.7973,6.773,6.7973,164952.241
2005-12-21 10:20:00,19.59,19.64,19.59,19.62,86578.49620377173,6.7938,6.8112,6.7938,6.8042,86578.4962
2005-12-21 10:30:00,19.62,19.69,19.57,19.58,95762.91942199362,6.8042,6.8285,6.7869,6.7903,95762.9194
2005-12-21 10:40:00,19.58,19.7,19.57,19.68,111560.12735733528,6.7903,6.832,6.7869,6.825,111560.1274
2005-12-21 10:50:00,19.68,19.69,19.6,19.6,78618.66274797943,6.825,6.8285,6.7973,6.7973,78618.6627
2005-12-21 11:00:00,19.61,19.62,19.57,19.57,119519.9608131276,6.8007,6.8042,6.7869,6.7869,119519.9608
2005-12-21 11:10:00,19.57,19.57,19.48,19.5,143399.46118050453,6.7869,6.7869,6.7557,6.7626,143399.4612
2005-12-21 11:20:00,19.5,19.56,19.48,19.54,102743.08106784229,6.7626,6.7834,6.7557,6.7765,102743.0811
2005-12-21 11:30:00,19.53,19.54,19.49,19.5,59270.14450159196,6.773,6.7765,6.7591,6.7626,59270.1445
2005-12-21 11:40:00,19.51,19.51,19.4,19.41,166544.2076904237,6.7661,6.7661,6.7279,6.7314,166544.2077
2005-12-21 11:50:00,19.4,19.44,19.39,19.42,83639.48077394073,6.7279,6.7418,6.7245,6.7349,83639.4808
2005-12-21 12:00:00,19.42,19.42,19.32,19.34,69556.69850600048,6.7349,6.7349,6.7002,6.7071,69556.6985
2005-12-21 12:10:00,19.33,19.4,19.31,19.39,95028.16556453588,6.7036,6.7279,6.6967,6.7245,95028.1656
2005-12-21 12:20:00,19.37,19.43,19.37,19.39,68209.64976732794,6.7175,6.7383,6.7175,6.7245,68209.6498
2005-12-21 12:30:00,19.39,19.42,19.38,19.41,50698.016164584864,6.7245,6.7349,6.721,6.7314,50698.0162
2005-12-21 12:40:00,19.41,19.44,19.4,19.43,70781.28826843007,6.7314,6.7418,6.7279,6.7383,70781.2883
2005-12-21 12:50:00,19.43,19.44,19.38,19.39,58535.39064413421,6.7383,6.7418,6.721,6.7245,58535.3906
2005-12-21 13:00:00,19.38,19.41,19.35,19.36,56698.50600048983,6.721,6.7314,6.7106,6.714,56698.506
2005-12-21 13:10:00,19.35,19.37,19.33,19.34,69311.78055351457,6.7106,6.7175,6.7036,6.7071,69311.7806
2005-12-21 13:20:00,19.34,19.4,19.31,19.36,111070.29145236344,6.7071,6.7279,6.6967,6.714,111070.2915
2005-12-21 13:30:00,19.36,19.39,19.3,19.35,102253.24516287044,6.714,6.7245,6.6932,6.7106,102253.2452
2005-12-21 13:40:00,19.36,19.37,19.29,19.31,63188.83174136664,6.714,6.7175,6.6898,6.6967,63188.8317
2005-12-21 13:50:00,19.31,19.35,19.26,19.34,86823.41415625764,6.6967,6.7106,6.6794,6.7071,86823.4142
2005-12-21 14:00:00,19.34,19.35,19.31,19.33,44085.2314474651,6.7071,6.7106,6.6967,6.7036,44085.2314
2005-12-21 14:10:00,19.33,19.39,19.3,19.36,57555.71883419054,6.7036,6.7245,6.6932,6.714,57555.7188
2005-12-21 14:20:00,19.38,19.42,19.37,19.39,80945.38329659564,6.721,6.7349,6.7175,6.7245,80945.3833
2005-12-21 14:30:00,19.39,19.43,19.39,19.4,120132.25569434238,6.7245,6.7383,6.7245,6.7279,120132.2557
2005-12-21 14:40:00,19.39,19.4,19.35,19.39,143154.5432280186,6.7245,6.7279,6.7106,6.7245,143154.5432
2005-12-21 14:50:00,19.39,19.44,19.38,19.41,257653.68601518488,6.7245,6.7418,6.721,6.7314,257653.686
2005-12-21 15:00:00,19.4,19.45,19.39,19.44,123683.5660053882,6.7279,6.7453,6.7245,6.7418,123683.566
2005-12-21 15:10:00,19.44,19.48,19.43,19.44,130418.8096987509,6.7418,6.7557,6.7383,6.7418,130418.8097
2005-12-21 15:20:00,19.44,19.51,19.44,19.44,84741.61156012735,6.7418,6.7661,6.7418,6.7418,84741.6116
2005-12-21 15:30:00,19.44,19.49,19.44,19.49,123193.73010041636,6.7418,6.7591,6.7418,6.7591,123193.7301
2005-12-21 15:40:00,19.49,19.54,19.48,19.48,199975.5082047514,6.7591,6.7765,6.7557,6.7557,199975.5082
2005-12-21 15:50:00,19.48,19.54,19.48,19.53,324148.9101151114,6.7557,6.7765,6.7557,6.773,324148.9101
2005-12-22 09:30:00,19.71,19.75,19.65,19.7,192015.67474895908,6.8354,6.8493,6.8146,6.832,192015.6747
2005-12-22 09:40:00,19.7,19.71,19.65,19.7,58045.55473916238,6.832,6.8354,6.8146,6.832,58045.5547
2005-12-22 09:50:00,19.7,19.8,19.7,19.77,115356.355620867,6.832,6.8666,6.832,6.8562,115356.3556
2005-12-22 10:00:00,19.78,19.79,19.72,19.78,96007.83737447954,6.8597,6.8632,6.8389,6.8597,96007.8374
2005-12-22 10:10:00,19.77,19.78,19.64,19.66,95028.16556453588,6.8562,6.8597,6.8112,6.8181,95028.1656
2005-12-22 10:20:00,19.66,19.72,19.66,19.72,79843.252510409,6.8181,6.8389,6.8181,6.8389,79843.2525
2005-12-22 10:30:00,19.71,19.71,19.5,19.55,177687.97452853294,6.8354,6.8354,6.7626,6.7799,177687.9745
2005-12-22 10:40:00,19.55,19.6,19.51,19.55,172177.32059759978,6.7799,6.7973,6.7661,6.7799,172177.3206
2005-12-22 10:50:00,19.55,19.57,19.53,19.57,74577.51653196178,6.7799,6.7869,6.773,6.7869,74577.5165
2005-12-22 11:00:00,19.57,19.57,19.53,19.57,106661.76830761692,6.7869,6.7869,6.773,6.7869,106661.7683
2005-12-22 11:10:00,19.56,19.57,19.54,19.56,49718.3443546412,6.7834,6.7869,6.7765,6.7834,49718.3444
2005-12-22 11:20:00,19.56,19.58,19.54,19.57,47146.70585353906,6.7834,6.7903,6.7765,6.7869,47146.7059
2005-12-22 11:30:00,19.57,19.6,19.57,19.58,30492.28508449669,6.7869,6.7973,6.7869,6.7903,30492.2851
2005-12-22 11:40:00,19.58,19.6,19.57,19.58,43717.85451873622,6.7903,6.7973,6.7869,6.7903,43717.8545
2005-12-22 11:50:00,19.58,19.62,19.57,19.6,38084.74161156012,6.7903,6.8042,6.7869,6.7973,38084.7416
2005-12-22 12:00:00,19.6,19.61,19.55,19.56,58657.84962037717,6.7973,6.8007,6.7799,6.7834,58657.8496
2005-12-22 12:10:00,19.57,19.58,19.54,19.55,33431.3005143277,6.7869,6.7903,6.7765,6.7799,33431.3005
2005-12-22 12:20:00,19.54,19.58,19.54,19.57,29757.53122703894,6.7765,6.7903,6.7765,6.7869,29757.5312
2005-12-22 12:30:00,19.57,19.57,19.53,19.56,46044.57506735243,6.7869,6.7869,6.773,6.7834,46044.5751
2005-12-22 12:40:00,19.57,19.58,19.55,19.57,34410.972324271366,6.7869,6.7903,6.7799,6.7869,34410.9723
2005-12-22 12:50:00,19.57,19.57,19.56,19.57,50085.72128337007,6.7869,6.7869,6.7834,6.7869,50085.7213
2005-12-22 13:00:00,19.57,19.57,19.55,19.56,43962.77247122214,6.7869,6.7869,6.7799,6.7834,43962.7725
2005-12-22 13:10:00,19.56,19.57,19.53,19.56,42738.18270879255,6.7834,6.7869,6.773,6.7834,42738.1827
2005-12-22 13:20:00,19.56,19.56,19.52,19.55,48003.91868723977,6.7834,6.7834,6.7695,6.7799,48003.9187
2005-12-22 13:30:00,19.54,19.57,19.52,19.55,72618.17291207446,6.7765,6.7869,6.7695,6.7799,72618.1729
2005-12-22 13:40:00,19.55,19.57,19.49,19.49,99804.06563801126,6.7799,6.7869,6.7591,6.7591,99804.0656
2005-12-22 13:50:00,19.5,19.53,19.48,19.51,104090.1298065148,6.7626,6.773,6.7557,6.7661,104090.1298
2005-12-22 14:00:00,19.51,19.57,19.51,19.53,94538.32965956404,6.7661,6.7869,6.7661,6.773,94538.3297
2005-12-22 14:10:00,19.55,19.58,19.53,19.53,45677.19813862356,6.7799,6.7903,6.773,6.773,45677.1981
2005-12-22 14:20:00,19.54,19.54,19.5,19.52,41391.133970120005,6.7765,6.7765,6.7626,6.7695,41391.134
2005-12-22 14:30:00,19.52,19.52,19.45,19.45,39921.6262552045,6.7695,6.7695,6.7453,6.7453,39921.6263
2005-12-22 14:40:00,19.45,19.48,19.44,19.45,51800.14695077149,6.7453,6.7557,6.7418,6.7453,51800.147
2005-12-22 14:50:00,19.45,19.46,19.39,19.44,108253.7349987754,6.7453,6.7487,6.7245,6.7418,108253.735
2005-12-22 15:00:00,19.44,19.44,19.4,19.42,74087.68062698995,6.7418,6.7418,6.7279,6.7349,74087.6806
2005-12-22 15:10:00,19.42,19.47,19.41,19.47,43472.936566250304,6.7349,6.7522,6.7314,6.7522,43472.9366
2005-12-22 15:20:00,19.46,19.48,19.43,19.45,33921.13641929953,6.7487,6.7557,6.7383,6.7453,33921.1364
2005-12-22 15:30:00,19.45,19.51,19.44,19.51,46167.03404359539,6.7453,6.7661,6.7418,6.7661,46167.034
2005-12-22 15:40:00,19.52,19.52,19.44,19.47,45554.7391623806,6.7695,6.7695,6.7418,6.7522,45554.7392
2005-12-22 15:50:00,19.46,19.49,19.45,19.47,100171.44256674014,6.7487,6.7591,6.7453,6.7522,100171.4426
2005-12-23 09:30:00,19.4,19.41,19.17,19.21,210384.52118540287,6.7279,6.7314,6.6482,6.662,210384.5212
2005-12-23 09:40:00,19.19,19.21,19.14,19.16,143032.08425177564,6.6551,6.662,6.6378,6.6447,143032.0843
2005-12-23 09:50:00,19.15,19.17,19.06,19.12,114866.51971589516,6.6412,6.6482,6.61,6.6308,114866.5197
2005-12-23 10:00:00,19.12,19.12,18.97,19.01,226304.1880969875,6.6308,6.6308,6.5788,6.5927,226304.1881
2005-12-23 10:10:00,19.0,19.05,18.99,19.04,98701.93485182464,6.5892,6.6065,6.5857,6.6031,98701.9349
2005-12-23 10:20:00,19.03,19.15,19.01,19.14,110213.07861866274,6.5996,6.6412,6.5927,6.6378,110213.0786
2005-12-23 10:30:00,19.13,19.14,19.08,19.08,77638.99093803576,6.6343,6.6378,6.6169,6.6169,77638.9909
2005-12-23 10:40:00,19.08,19.12,19.06,19.1,65148.175361253976,6.6169,6.6308,6.61,6.6239,65148.1754
2005-12-23 10:50:00,19.1,19.13,19.08,19.1,39064.41342150379,6.6239,6.6343,6.6169,6.6239,39064.4134
2005-12-23 11:00:00,19.1,19.12,19.08,19.1,70291.45236345823,6.6239,6.6308,6.6169,6.6239,70291.4524
2005-12-23 11:10:00,19.1,19.11,19.05,19.1,62454.07788390889,6.6239,6.6273,6.6065,6.6239,62454.0779
2005-12-23 11:20:00,19.1,19.13,19.1,19.11,259490.57065882927,6.6239,6.6343,6.6239,6.6273,259490.5707
2005-12-23 11:30:00,19.11,19.13,19.1,19.12,40289.00318393338,6.6273,6.6343,6.6239,6.6308,40289.0032
2005-12-23 11:40:00,19.12,19.17,19.11,19.14,49228.50844966936,6.6308,6.6482,6.6273,6.6378,49228.5084
2005-12-23 11:50:00,19.14,19.22,19.14,19.18,53147.19568944403,6.6378,6.6655,6.6378,6.6516,53147.1957
2005-12-23 12:00:00,19.17,19.23,19.17,19.21,44330.14939995101,6.6482,6.669,6.6482,6.662,44330.1494
2005-12-23 12:10:00,19.21,19.21,19.15,19.18,49228.50844966936,6.662,6.662,6.6412,6.6516,49228.5084
2005-12-23 12:20:00,19.17,19.21,19.17,19.18,39676.70830271859,6.6482,6.662,6.6482,6.6516,39676.7083
2005-12-23 12:30:00,19.18,19.24,19.18,19.22,43717.85451873622,6.6516,6.6724,6.6516,6.6655,43717.8545
2005-12-23 12:40:00,19.21,19.26,19.21,19.22,37594.90570658829,6.662,6.6794,6.662,6.6655,37594.9057
2005-12-23 12:50:00,19.23,19.25,19.21,19.25,35268.185157972075,6.669,6.6759,6.662,6.6759,35268.1852
2005-12-23 13:00:00,19.24,19.32,19.24,19.32,60739.65221650746,6.6724,6.7002,6.6724,6.7002,60739.6522
2005-12-23 13:10:00,19.32,19.39,19.31,19.37,87803.08596620131,6.7002,6.7245,6.6967,6.7175,87803.086
2005-12-23 13:20:00,19.37,19.38,19.34,19.35,75557.18834190545,6.7175,6.721,6.7071,6.7106,75557.1883
2005-12-23 13:30:00,19.35,19.35,19.3,19.31,65638.0112662258,6.7106,6.7106,6.6932,6.6967,65638.0113
2005-12-23 13:40:00,19.31,19.31,19.24,19.31,118662.74797942687,6.6967,6.6967,6.6724,6.6967,118662.748
2005-12-23 13:50:00,19.3,19.31,19.29,19.3,35268.185157972075,6.6932,6.6967,6.6898,6.6932,35268.1852
2005-12-23 14:00:00,19.3,19.3,19.26,19.27,30247.36713201077,6.6932,6.6932,6.6794,6.6828,30247.3671
2005-12-23 14:10:00,19.26,19.31,19.26,19.3,85843.74234631399,6.6794,6.6967,6.6794,6.6932,85843.7423
2005-12-23 14:20:00,19.31,19.32,19.3,19.32,27553.269654665684,6.6967,6.7002,6.6932,6.7002,27553.2697
2005-12-23 14:30:00,19.32,19.34,19.31,19.33,38941.95444526083,6.7002,6.7071,6.6967,6.7036,38941.9544
2005-12-23 14:40:00,19.33,19.39,19.33,19.36,52779.81876071516,6.7036,6.7245,6.7036,6.714,52779.8188
2005-12-23 14:50:00,19.37,19.39,19.37,19.38,34533.43130051433,6.7175,6.7245,6.7175,6.721,34533.4313
2005-12-23 15:00:00,19.38,19.38,19.33,19.35,61841.783002694094,6.721,6.721,6.7036,6.7106,61841.783
2005-12-23 15:10:00,19.35,19.41,19.35,19.39,73230.46779328924,6.7106,6.7314,6.7106,6.7245,73230.4678
2005-12-23 15:20:00,19.39,19.41,19.39,19.4,38819.49546901788,6.7245,6.7314,6.7245,6.7279,38819.4955
2005-12-23 15:30:00,19.4,19.45,19.39,19.45,129316.67891256428,6.7279,6.7453,6.7245,6.7453,129316.6789
2005-12-23 15:40:00,19.45,19.48,19.44,19.48,83272.10384521185,6.7453,6.7557,6.7418,6.7557,83272.1038
2005-12-23 15:50:00,19.48,19.48,19.44,19.45,104090.1298065148,6.7557,6.7557,6.7418,6.7453,104090.1298
2005-12-27 09:30:00,19.39,19.39,19.23,19.28,129439.13788880724,6.7245,6.7245,6.669,6.6863,129439.1379
2005-12-27 09:40:00,19.29,19.3,19.12,19.13,114621.60176340926,6.6898,6.6932,6.6308,6.6343,114621.6018
2005-12-27 09:50:00,19.13,19.14,19.05,19.05,104090.1298065148,6.6343,6.6378,6.6065,6.6065,104090.1298
2005-12-27 10:00:00,19.06,19.06,18.96,19.03,225814.35219201565,6.61,6.61,6.5753,6.5996,225814.3522
2005-12-27 10:10:00,19.03,19.03,18.87,18.87,224344.8444771001,6.5996,6.5996,6.5441,6.5441,224344.8445
2005-12-27 10:20:00,18.87,18.95,18.85,18.94,157482.24344844476,6.5441,6.5719,6.5372,6.5684,157482.2434
2005-12-27 10:30:00,18.95,19.02,18.94,19.02,187117.31569924075,6.5719,6.5961,6.5684,6.5961,187117.3157
2005-12-27 10:40:00,19.02,19.02,18.97,18.99,184055.8412931668,6.5961,6.5961,6.5788,6.5857,184055.8413
2005-12-27 10:50:00,18.99,18.99,18.96,18.99,313739.8971344599,6.5857,6.5857,6.5753,6.5857,313739.8971
2005-12-27 11:00:00,18.99,19.03,18.98,18.99,146460.93558657847,6.5857,6.5996,6.5823,6.5857,146460.9356
2005-12-27 11:10:00,18.99,19.0,18.92,18.92,294146.46093558654,6.5857,6.5892,6.5615,6.5615,294146.4609
2005-12-27 11:20:00,18.92,18.99,18.89,18.9,139725.69189321576,6.5615,6.5857,6.5511,6.5545,139725.6919
2005-12-27 11:30:00,18.9,18.9,18.74,18.76,250918.44232182216,6.5545,6.5545,6.499,6.506,250918.4423
2005-12-27 11:40:00,18.76,18.84,18.75,18.82,90987.01934851824,6.506,6.5337,6.5025,6.5268,90987.0193
2005-12-27 11:50:00,18.83,18.84,18.73,18.73,98946.85280431056,6.5302,6.5337,6.4956,6.4956,98946.8528
2005-12-27 12:00:00,18.73,18.78,18.69,18.78,198261.08253735,6.4956,6.5129,6.4817,6.5129,198261.0825
2005-12-27 12:10:00,18.78,18.9,18.77,18.9,68699.48567229978,6.5129,6.5545,6.5094,6.5545,68699.4857
2005-12-27 12:20:00,18.9,18.93,18.88,18.92,77638.99093803576,6.5545,6.5649,6.5476,6.5615,77638.9909
2005-12-27 12:30:00,18.91,18.93,18.81,18.92,77516.53196179279,6.558,6.5649,6.5233,6.5615,77516.532
2005-12-27 12:40:00,18.91,18.92,18.86,18.88,40533.921136419296,6.558,6.5615,6.5406,6.5476,40533.9211
2005-12-27 12:50:00,18.89,18.93,18.86,18.9,29635.07225079598,6.5511,6.5649,6.5406,6.5545,29635.0723
2005-12-27 13:00:00,18.9,18.95,18.89,18.95,33431.3005143277,6.5545,6.5719,6.5511,6.5719,33431.3005
2005-12-27 13:10:00,18.95,18.99,18.92,18.95,62331.61890766593,6.5719,6.5857,6.5615,6.5719,62331.6189
2005-12-27 13:20:00,18.95,18.95,18.81,18.84,86456.03722752877,6.5719,6.5719,6.5233,6.5337,86456.0372
2005-12-27 13:30:00,18.83,18.86,18.78,18.86,56820.9649767328,6.5302,6.5406,6.5129,6.5406,56820.965
2005-12-27 13:40:00,18.86,18.92,18.85,18.9,37594.90570658829,6.5406,6.5615,6.5372,6.5545,37594.9057
2005-12-27 13:50:00,18.91,18.91,18.86,18.86,37962.28263531717,6.558,6.558,6.5406,6.5406,37962.2826
2005-12-27 14:00:00,18.86,18.93,18.86,18.93,28900.318393338228,6.5406,6.5649,6.5406,6.5649,28900.3184
2005-12-27 14:10:00,18.93,18.99,18.93,18.98,22899.82855743326,6.5649,6.5857,6.5649,6.5823,22899.8286
2005-12-27 14:20:00,18.97,19.03,18.94,19.03,55473.91623806024,6.5788,6.5996,6.5684,6.5996,55473.9162
2005-12-27 14:30:00,19.03,19.03,18.95,19.02,39431.790350232666,6.5996,6.5996,6.5719,6.5961,39431.7904
2005-12-27 14:40:00,19.03,19.03,18.96,19.0,73108.00881704628,6.5996,6.5996,6.5753,6.5892,73108.0088
2005-12-27 14:50:00,18.99,19.0,18.9,18.9,41636.051922605926,6.5857,6.5892,6.5545,6.5545,41636.0519
2005-12-27 15:00:00,18.9,18.92,18.88,18.88,58780.308596620125,6.5545,6.5615,6.5476,6.5476,58780.3086
2005-12-27 15:10:00,18.87,18.9,18.85,18.87,53881.949546901786,6.5441,6.5545,6.5372,6.5441,53881.9495
2005-12-27 15:20:00,18.87,18.93,18.86,18.9,52657.3597844722,6.5441,6.5649,6.5406,6.5545,52657.3598
2005-12-27 15:30:00,18.91,18.95,18.9,18.95,115968.6505020818,6.558,6.5719,6.5545,6.5719,115968.6505
2005-12-27 15:40:00,18.95,18.95,18.86,18.87,120989.4685280431,6.5719,6.5719,6.5406,6.5441,120989.4685
2005-12-27 15:50:00,18.87,18.92,18.86,18.91,174626.50012245897,6.5441,6.5615,6.5406,6.558,174626.5001
2005-12-28 09:30:00,19.05,19.08,18.95,19.03,140705.36370315944,6.6065,6.6169,6.5719,6.5996,140705.3637
2005-12-28 09:40:00,19.03,19.03,18.9,18.95,141072.7406318883,6.5996,6.5996,6.5545,6.5719,141072.7406
2005-12-28 09:50:00,18.95,18.99,18.92,18.97,106049.47342640215,6.5719,6.5857,6.5615,6.5788,106049.4734
2005-12-28 10:00:00,18.97,18.99,18.92,18.95,53024.73671320108,6.5788,6.5857,6.5615,6.5719,53024.7367
2005-12-28 10:10:00,18.93,18.96,18.9,18.94,76536.86015184912,6.5649,6.5753,6.5545,6.5684,76536.8602
2005-12-28 10:20:00,18.94,18.95,18.86,18.87,56086.21111927504,6.5684,6.5719,6.5406,6.5441,56086.2111
2005-12-28 10:30:00,18.87,18.91,18.84,18.84,65148.175361253976,6.5441,6.558,6.5337,6.5337,65148.1754
2005-12-28 10:40:00,18.84,18.86,18.78,18.78,121234.386480529,6.5337,6.5406,6.5129,6.5129,121234.3865
2005-12-28 10:50:00,18.78,18.81,18.77,18.8,111682.58633357823,6.5129,6.5233,6.5094,6.5198,111682.5863
2005-12-28 11:00:00,18.8,18.83,18.77,18.77,145113.88684790593,6.5198,6.5302,6.5094,6.5094,145113.8868
2005-12-28 11:10:00,18.77,18.8,18.71,18.75,111927.50428606416,6.5094,6.5198,6.4886,6.5025,111927.5043
2005-12-28 11:20:00,18.75,18.81,18.75,18.81,79108.49865295125,6.5025,6.5233,6.5025,6.5233,79108.4987
2005-12-28 11:30:00,18.81,18.81,18.77,18.79,93803.5758021063,6.5233,6.5233,6.5094,6.5164,93803.5758
2005-12-28 11:40:00,18.8,18.81,18.77,18.79,100293.90154298308,6.5198,6.5233,6.5094,6.5164,100293.9015
2005-12-28 11:50:00,18.77,18.8,18.75,18.77,49595.88537839824,6.5094,6.5198,6.5025,6.5094,49595.8854
2005-12-28 12:00:00,18.77,18.77,18.72,18.77,139235.85598824391,6.5094,6.5094,6.4921,6.5094,139235.856
2005-12-28 12:10:00,18.77,18.77,18.72,18.77,96252.75532696546,6.5094,6.5094,6.4921,6.5094,96252.7553
2005-12-28 12:20:00,18.76,18.79,18.75,18.78,128459.46607886357,6.506,6.5164,6.5025,6.5129,128459.4661
2005-12-28 12:30:00,18.78,18.8,18.77,18.79,63801.12662258143,6.5129,6.5198,6.5094,6.5164,63801.1266
2005-12-28 12:40:00,18.78,18.81,18.78,18.79,121969.14033798676,6.5129,6.5233,6.5129,6.5164,121969.1403
2005-12-28 12:50:00,18.79,18.81,18.78,18.8,45677.19813862356,6.5164,6.5233,6.5129,6.5198,45677.1981
2005-12-28 13:00:00,18.79,18.85,18.79,18.84,94415.87068332107,6.5164,6.5372,6.5164,6.5337,94415.8707
2005-12-28 13:10:00,18.84,18.92,18.83,18.9,111437.66838109231,6.5337,6.5615,6.5302,6.5545,111437.6684
2005-12-28 13:20:00,18.9,18.95,18.9,18.95,93558.65784962036,6.5545,6.5719,6.5545,6.5719,93558.6578
2005-12-28 13:30:00,18.94,19.02,18.94,19.02,79720.79353416605,6.5684,6.5961,6.5684,6.5961,79720.7935
2005-12-28 13:40:00,19.02,19.07,19.01,19.02,172422.23855008572,6.5961,6.6135,6.5927,6.5961,172422.2386
2005-12-28 13:50:00,19.03,19.07,19.0,19.05,63556.20867009551,6.5996,6.6135,6.5892,6.6065,63556.2087
2005-12-28 14:00:00,19.05,19.09,19.03,19.09,53637.031594415865,6.6065,6.6204,6.5996,6.6204,53637.0316
2005-12-28 14:10:00,19.08,19.08,19.0,19.04,40289.00318393338,6.6169,6.6169,6.5892,6.6031,40289.0032
2005-12-28 14:20:00,19.03,19.04,18.99,19.0,51555.22899828557,6.5996,6.6031,6.5857,6.5892,51555.229
2005-12-28 14:30:00,18.99,19.02,18.99,18.99,62943.91378888072,6.5857,6.5961,6.5857,6.5857,62943.9138
2005-12-28 14:40:00,19.0,19.02,18.98,19.01,36860.15184913054,6.5892,6.5961,6.5823,6.5927,36860.1518
2005-12-28 14:50:00,19.0,19.04,18.98,19.03,44942.44428116581,6.5892,6.6031,6.5823,6.5996,44942.4443
2005-12-28 15:00:00,19.02,19.05,18.99,19.0,60127.35733529268,6.5961,6.6065,6.5857,6.5892,60127.3573
2005-12-28 15:10:00,18.99,19.03,18.98,18.98,55841.29316678912,6.5857,6.5996,6.5823,6.5823,55841.2932
2005-12-28 15:20:00,18.97,19.02,18.97,18.99,72618.17291207446,6.5788,6.5961,6.5788,6.5857,72618.1729
2005-12-28 15:30:00,19.0,19.03,18.98,18.99,81190.30124908155,6.5892,6.5996,6.5823,6.5857,81190.3012
2005-12-28 15:40:00,18.99,19.0,18.97,18.99,72495.71393583149,6.5857,6.5892,6.5788,6.5857,72495.7139
2005-12-28 15:50:00,18.99,19.01,18.96,18.97,173524.36933627233,6.5857,6.5927,6.5753,6.5788,173524.3693
2005-12-29 09:30:00,18.99,19.06,18.92,18.97,153441.09723242713,6.5857,6.61,6.5615,6.5788,153441.0972
2005-12-29 09:40:00,18.97,19.02,18.91,18.97,79230.95762919422,6.5788,6.5961,6.558,6.5788,79230.9576
2005-12-29 09:50:00,18.98,18.99,18.9,18.9,28165.56453588048,6.5823,6.5857,6.5545,6.5545,28165.5645
2005-12-29 10:00:00,18.9,18.95,18.89,18.91,36247.856967915744,6.5545,6.5719,6.5511,6.558,36247.857
2005-12-29 10:10:00,18.91,18.95,18.9,18.94,19593.436198873376,6.558,6.5719,6.5545,6.5684,19593.4362
2005-12-29 10:20:00,18.93,18.95,18.9,18.91,67964.73181484202,6.5649,6.5719,6.5545,6.558,67964.7318
2005-12-29 10:30:00,18.93,18.99,18.86,18.86,59515.06245407788,6.5649,6.5857,6.5406,6.5406,59515.0625
2005-12-29 10:40:00,18.86,18.89,18.85,18.87,57555.71883419054,6.5406,6.5511,6.5372,6.5441,57555.7188
2005-12-29 10:50:00,18.86,18.9,18.86,18.89,30124.90815576781,6.5406,6.5545,6.5406,6.5511,30124.9082
2005-12-29 11:00:00,18.88,19.03,18.88,19.02,78251.28581925055,6.5476,6.5996,6.5476,6.5961,78251.2858
2005-12-29 11:10:00,19.02,19.07,19.0,19.0,95028.16556453588,6.5961,6.6135,6.5892,6.5892,95028.1656
2005-12-29 11:20:00,19.0,19.1,18.99,19.09,58168.01371540534,6.5892,6.6239,6.5857,6.6204,58168.0137
2005-12-29 11:30:00,19.08,19.17,19.08,19.17,58168.01371540534,6.6169,6.6482,6.6169,6.6482,58168.0137
2005-12-29 11:40:00,19.17,19.17,19.12,19.14,68332.1087435709,6.6482,6.6482,6.6308,6.6378,68332.1087
2005-12-29 11:50:00,19.13,19.22,19.13,19.19,81802.59613029634,6.6343,6.6655,6.6343,6.6551,81802.5961
2005-12-29 12:00:00,19.21,19.21,19.16,19.16,37962.28263531717,6.662,6.662,6.6447,6.6447,37962.2826
2005-12-29 12:10:00,19.15,19.17,19.11,19.13,104090.1298065148,6.6412,6.6482,6.6273,6.6343,104090.1298
2005-12-29 12:20:00,19.13,19.15,19.09,19.11,161033.55375949055,6.6343,6.6412,6.6204,6.6273,161033.5538
2005-12-29 12:30:00,19.11,19.13,19.1,19.11,43472.936566250304,6.6273,6.6343,6.6239,6.6273,43472.9366
2005-12-29 12:40:00,19.11,19.12,19.09,19.12,60739.65221650746,6.6273,6.6308,6.6204,6.6308,60739.6522
2005-12-29 12:50:00,19.12,19.12,19.1,19.12,134827.33284349742,6.6308,6.6308,6.6239,6.6308,134827.3328
2005-12-29 13:00:00,19.12,19.14,19.09,19.09,86211.11927504286,6.6308,6.6378,6.6204,6.6204,86211.1193
2005-12-29 13:10:00,19.09,19.09,19.02,19.03,71883.4190546167,6.6204,6.6204,6.5961,6.5996,71883.4191
2005-12-29 13:20:00,19.02,19.06,18.99,19.03,70168.99338721528,6.5961,6.61,6.5857,6.5996,70168.9934
2005-12-29 13:30:00,19.03,19.03,18.98,18.99,36492.77492040167,6.5996,6.5996,6.5823,6.5857,36492.7749
2005-12-29 13:40:00,18.99,19.0,18.98,18.99,13470.487386725446,6.5857,6.5892,6.5823,6.5857,13470.4874
2005-12-29 13:50:00,18.99,19.01,18.99,18.99,15797.20793534166,6.5857,6.5927,6.5857,6.5857,15797.2079
2005-12-29 14:00:00,18.99,18.99,18.96,18.97,30369.82610825373,6.5857,6.5857,6.5753,6.5788,30369.8261
2005-12-29 14:10:00,18.98,19.0,18.94,18.96,56453.58804800391,6.5823,6.5892,6.5684,6.5753,56453.588
2005-12-29 14:20:00,18.97,18.97,18.86,18.87,109600.78373744794,6.5788,6.5788,6.5406,6.5441,109600.7837
2005-12-29 14:30:00,18.87,18.9,18.87,18.87,57065.88292921871,6.5441,6.5545,6.5441,6.5441,57065.8829
2005-12-29 14:40:00,18.87,18.88,18.85,18.86,41268.67499387705,6.5441,6.5476,6.5372,6.5406,41268.675
2005-12-29 14:50:00,18.87,18.9,18.86,18.9,49106.0494734264,6.5441,6.5545,6.5406,6.5545,49106.0495
2005-12-29 15:00:00,18.89,18.89,18.86,18.86,46901.78790105315,6.5511,6.5511,6.5406,6.5406,46901.7879
2005-12-29 15:10:00,18.86,18.86,18.77,18.81,182586.33357825127,6.5406,6.5406,6.5094,6.5233,182586.3336
2005-12-29 15:20:00,18.81,18.81,18.74,18.79,153318.63825618415,6.5233,6.5233,6.499,6.5164,153318.6383
2005-12-29 15:30:00,18.8,18.84,18.8,18.81,70536.37031594415,6.5198,6.5337,6.5198,6.5233,70536.3703
2005-12-29 15:40:00,18.81,18.81,18.78,18.79,101151.1143766838,6.5233,6.5233,6.5129,6.5164,101151.1144
2005-12-29 15:50:00,18.79,18.82,18.77,18.79,176340.9257898604,6.5164,6.5268,6.5094,6.5164,176340.9258
2005-12-30 09:30:00,18.71,18.78,18.6,18.68,108866.0298799902,6.4886,6.5129,6.4505,6.4782,108866.0299
2005-12-30 09:40:00,18.68,18.69,18.62,18.68,88905.21675238795,6.4782,6.4817,6.4574,6.4782,88905.2168
2005-12-30 09:50:00,18.67,18.74,18.65,18.73,50085.72128337007,6.4748,6.499,6.4678,6.4956,50085.7213
2005-12-30 10:00:00,18.74,18.74,18.64,18.68,67474.89590987019,6.499,6.499,6.4644,6.4782,67474.8959
2005-12-30 10:10:00,18.68,18.68,18.61,18.66,64168.50355131031,6.4782,6.4782,6.4539,6.4713,64168.5036
2005-12-30 10:20:00,18.68,18.72,18.66,18.69,35145.726181729115,6.4782,6.4921,6.4713,6.4817,35145.7262
2005-12-30 10:30:00,18.68,18.72,18.68,18.71,57800.636786676456,6.4782,6.4921,6.4782,6.4886,57800.6368
2005-12-30 10:40:00,18.71,18.72,18.66,18.66,63311.2907176096,6.4886,6.4921,6.4713,6.4713,63311.2907
2005-12-30 10:50:00,18.66,18.67,18.6,18.65,50820.47514082782,6.4713,6.4748,6.4505,6.4678,50820.4751
2005-12-30 11:00:00,18.65,18.66,18.63,18.63,21430.320842517754,6.4678,6.4713,6.4609,6.4609,21430.3208
2005-12-30 11:10:00,18.64,18.64,18.6,18.63,36492.77492040167,6.4644,6.4644,6.4505,6.4609,36492.7749
2005-12-30 11:20:00,18.63,18.63,18.61,18.62,55841.29316678912,6.4609,6.4609,6.4539,6.4574,55841.2932
2005-12-30 11:30:00,18.62,18.64,18.62,18.63,10898.848885623316,6.4574,6.4644,6.4574,6.4609,10898.8489
2005-12-30 11:40:00,18.63,18.63,18.62,18.63,51065.39309331374,6.4609,6.4609,6.4574,6.4609,51065.3931
2005-12-30 11:50:00,18.63,18.63,18.6,18.63,42125.88782757776,6.4609,6.4609,6.4505,6.4609,42125.8878
2005-12-30 12:00:00,18.63,18.64,18.59,18.6,47636.541758510895,6.4609,6.4644,6.447,6.4505,47636.5418
2005-12-30 12:10:00,18.6,18.65,18.58,18.63,66985.06000489835,6.4505,6.4678,6.4435,6.4609,66985.06
2005-12-30 12:20:00,18.64,18.66,18.6,18.64,81557.67817781043,6.4644,6.4713,6.4505,6.4644,81557.6782
2005-12-30 12:30:00,18.64,18.7,18.64,18.69,70291.45236345823,6.4644,6.4852,6.4644,6.4817,70291.4524
2005-12-30 12:40:00,18.69,18.72,18.68,18.69,80578.00636786676,6.4817,6.4921,6.4782,6.4817,80578.0064
2005-12-30 12:50:00,18.69,18.7,18.66,18.69,66250.3061474406,6.4817,6.4852,6.4713,6.4817,66250.3061
2005-12-30 13:00:00,18.68,18.7,18.68,18.69,33798.67744305657,6.4782,6.4852,6.4782,6.4817,33798.6774
2005-12-30 13:10:00,18.69,18.74,18.68,18.74,118662.74797942687,6.4817,6.499,6.4782,6.499,118662.748
2005-12-30 13:20:00,18.73,18.78,18.72,18.72,99069.3117805535,6.4956,6.5129,6.4921,6.4921,99069.3118
2005-12-30 13:30:00,18.73,18.76,18.72,18.74,95150.62454077884,6.4956,6.506,6.4921,6.499,95150.6245
2005-12-30 13:40:00,18.74,18.82,18.73,18.78,94783.24761204996,6.499,6.5268,6.4956,6.5129,94783.2476
2005-12-30 13:50:00,18.78,18.81,18.77,18.81,34288.513348028406,6.5129,6.5233,6.5094,6.5233,34288.5133
2005-12-30 14:00:00,18.82,18.94,18.81,18.9,106661.76830761692,6.5268,6.5684,6.5233,6.5545,106661.7683
2005-12-30 14:10:00,18.9,18.96,18.9,18.95,56086.21111927504,6.5545,6.5753,6.5545,6.5719,56086.2111
2005-12-30 14:20:00,18.96,18.96,18.89,18.89,49963.26230712711,6.5753,6.5753,6.5511,6.5511,49963.2623
2005-12-30 14:30:00,18.89,18.95,18.89,18.95,37717.36468283125,6.5511,6.5719,6.5511,6.5719,37717.3647
2005-12-30 14:40:00,18.95,18.97,18.95,18.96,38452.118540289,6.5719,6.5788,6.5719,6.5753,38452.1185
2005-12-30 14:50:00,18.96,19.01,18.94,18.99,45922.11609110948,6.5753,6.5927,6.5684,6.5857,45922.1161
2005-12-30 15:00:00,18.99,18.99,18.94,18.95,45064.90325740876,6.5857,6.5857,6.5684,6.5719,45064.9033
2005-12-30 15:10:00,18.95,18.97,18.93,18.96,56453.58804800391,6.5719,6.5788,6.5649,6.5753,56453.588
2005-12-30 15:20:00,18.95,19.03,18.95,19.01,112784.71711976489,6.5719,6.5996,6.5719,6.5927,112784.7171
2005-12-30 15:30:00,19.0,19.01,18.99,18.99,82169.97305902521,6.5892,6.5927,6.5857,6.5857,82169.9731
2005-12-30 15:40:00,19.0,19.03,18.92,18.95,122826.35317168749,6.5892,6.5996,6.5615,6.5719,122826.3532
2005-12-30 15:50:00,18.95,18.95,18.87,18.92,239162.38060249813,6.5719,6.5719,6.5441,6.5615,239162.3806
2006-01-03 09:30:00,19.03,19.12,18.99,19.12,170707.8128826843,6.5996,6.6308,6.5857,6.6308,170707.8129
2006-01-03 09:40:00,19.12,19.27,19.12,19.21,165809.45383296596,6.6308,6.6828,6.6308,6.662,165809.4538
2006-01-03 09:50:00,19.21,19.26,19.06,19.17,204506.4903257409,6.662,6.6794,6.61,6.6482,204506.4903
2006-01-03 10:00:00,19.16,19.31,19.15,19.28,198873.3774185648,6.6447,6.6967,6.6412,6.6863,198873.3774
2006-01-03 10:10:00,19.26,19.34,19.26,19.33,143766.8381092334,6.6794,6.7071,6.6794,6.7036,143766.8381
2006-01-03 10:20:00,19.31,19.33,19.2,19.21,168381.0923340681,6.6967,6.7036,6.6586,6.662,168381.0923
2006-01-03 10:30:00,19.21,19.28,19.2,19.26,123561.10702914523,6.662,6.6863,6.6586,6.6794,123561.107
2006-01-03 10:40:00,19.27,19.35,19.26,19.35,127479.7942689199,6.6828,6.7106,6.6794,6.7106,127479.7943
2006-01-03 10:50:00,19.35,19.36,19.29,19.31,149522.40999265245,6.7106,6.714,6.6898,6.6967,149522.41
2006-01-03 11:00:00,19.31,19.35,19.31,19.35,113641.9299534656,6.6967,6.7106,6.6967,6.7106,113641.93
2006-01-03 11:10:00,19.35,19.36,19.27,19.33,117193.24026451138,6.7106,6.714,6.6828,6.7036,117193.2403
2006-01-03 11:20:00,19.33,19.33,19.26,19.27,88537.83982365907,6.7036,6.7036,6.6794,6.6828,88537.8398
2006-01-03 11:30:00,19.26,19.39,19.26,19.37,269532.20671075187,6.6794,6.7245,6.6794,6.7175,269532.2067
2006-01-03 11:40:00,19.36,19.39,19.31,19.32,95640.46044575066,6.714,6.7245,6.6967,6.7002,95640.4604
2006-01-03 11:50:00,19.32,19.37,19.29,19.37,71148.66519715895,6.7002,6.7175,6.6898,6.7175,71148.6652
2006-01-03 12:00:00,19.36,19.4,19.36,19.4,88905.21675238795,6.714,6.7279,6.714,6.7279,88905.2168
2006-01-03 12:10:00,19.41,19.41,19.37,19.37,73720.30369826108,6.7314,6.7314,6.7175,6.7175,73720.3037
2006-01-03 12:20:00,19.37,19.37,19.34,19.35,87925.54494244428,6.7175,6.7175,6.7071,6.7106,87925.5449
2006-01-03 12:30:00,19.35,19.37,19.33,19.37,42860.64168503551,6.7106,6.7175,6.7036,6.7175,42860.6417
2006-01-03 12:40:00,19.37,19.43,19.35,19.43,89272.59368111682,6.7175,6.7383,6.7106,6.7383,89272.5937
2006-01-03 12:50:00,19.42,19.43,19.39,19.42,107151.60421258878,6.7349,6.7383,6.7245,6.7349,107151.6042
2006-01-03 13:00:00,19.42,19.45,19.4,19.42,91476.85525349008,6.7349,6.7453,6.7279,6.7349,91476.8553
2006-01-03 13:10:00,19.42,19.43,19.38,19.39,91844.23218221896,6.7349,6.7383,6.721,6.7245,91844.2322
2006-01-03 13:20:00,19.38,19.42,19.37,19.38,95885.3783982366,6.721,6.7349,6.7175,6.721,95885.3784
2006-01-03 13:30:00,19.38,19.39,19.34,19.39,64780.7984325251,6.721,6.7245,6.7071,6.7245,64780.7984
2006-01-03 13:40:00,19.39,19.44,19.38,19.42,65025.716385011016,6.7245,6.7418,6.721,6.7349,65025.7164
2006-01-03 13:50:00,19.43,19.43,19.39,19.4,41268.67499387705,6.7383,6.7383,6.7245,6.7279,41268.675
2006-01-03 14:00:00,19.39,19.47,19.39,19.47,125642.90962527553,6.7245,6.7522,6.7245,6.7522,125642.9096
2006-01-03 14:10:00,19.46,19.5,19.45,19.49,126745.04041146216,6.7487,6.7626,6.7453,6.7591,126745.0404
2006-01-03 14:20:00,19.49,19.52,19.46,19.51,78128.82684300758,6.7591,6.7695,6.7487,6.7661,78128.8268
2006-01-03 14:30:00,19.51,19.51,19.48,19.5,100661.27847171196,6.7661,6.7661,6.7557,6.7626,100661.2785
2006-01-03 14:40:00,19.51,19.53,19.47,19.5,98946.85280431056,6.7661,6.773,6.7522,6.7626,98946.8528
2006-01-03 14:50:00,19.5,19.5,19.44,19.46,118907.6659319128,6.7626,6.7626,6.7418,6.7487,118907.6659
2006-01-03 15:00:00,19.46,19.55,19.45,19.5,663360.2743081067,6.7487,6.7799,6.7453,6.7626,663360.2743
2006-01-03 15:10:00,19.5,19.54,19.48,19.53,108131.27602253245,6.7626,6.7765,6.7557,6.773,108131.276
2006-01-03 15:20:00,19.53,19.55,19.47,19.5,132623.07127112415,6.773,6.7799,6.7522,6.7626,132623.0713
2006-01-03 15:30:00,19.49,19.59,19.49,19.53,169605.68209649765,6.7591,6.7938,6.7591,6.773,169605.6821
2006-01-03 15:40:00,19.53,19.54,19.47,19.48,265858.4374234631,6.773,6.7765,6.7522,6.7557,265858.4374
2006-01-03 15:50:00,19.49,19.52,19.46,19.52,301004.1636051922,6.7591,6.7695,6.7487,6.7695,301004.1636
2006-01-04 09:30:00,19.48,19.48,19.26,19.35,156135.1947097722,6.7557,6.7557,6.6794,6.7106,156135.1947
2006-01-04 09:40:00,19.35,19.46,19.27,19.37,125520.45064903256,6.7106,6.7487,6.6828,6.7175,125520.4506
2006-01-04 09:50:00,19.37,19.43,19.36,19.4,77149.15503306391,6.7175,6.7383,6.714,6.7279,77149.155
2006-01-04 10:00:00,19.4,19.48,19.39,19.45,81312.76022532451,6.7279,6.7557,6.7245,6.7453,81312.7602
2006-01-04 10:10:00,19.46,19.47,19.41,19.42,91599.31422973303,6.7487,6.7522,6.7314,6.7349,91599.3142
2006-01-04 10:20:00,19.42,19.43,19.34,19.35,83272.10384521185,6.7349,6.7383,6.7071,6.7106,83272.1038
2006-01-04 10:30:00,19.35,19.39,19.34,19.37,126010.2865540044,6.7106,6.7245,6.7071,6.7175,126010.2866
2006-01-04 10:40:00,19.37,19.41,19.36,19.41,56208.670095518,6.7175,6.7314,6.714,6.7314,56208.6701
2006-01-04 10:50:00,19.41,19.44,19.38,19.39,55351.45726181729,6.7314,6.7418,6.721,6.7245,55351.4573
2006-01-04 11:00:00,19.39,19.4,19.37,19.39,52045.06490325741,6.7245,6.7279,6.7175,6.7245,52045.0649
2006-01-04 11:10:00,19.39,19.39,19.37,19.39,52657.3597844722,6.7245,6.7245,6.7175,6.7245,52657.3598
2006-01-04 11:20:00,19.38,19.41,19.37,19.41,113029.6350722508,6.721,6.7314,6.7175,6.7314,113029.6351
2006-01-04 11:30:00,19.41,19.47,19.4,19.47,156747.489590987,6.7314,6.7522,6.7279,6.7522,156747.4896
2006-01-04 11:40:00,19.46,19.52,19.46,19.52,133357.82512858193,6.7487,6.7695,6.7487,6.7695,133357.8251
2006-01-04 11:50:00,19.52,19.57,19.51,19.57,97232.42713690911,6.7695,6.7869,6.7661,6.7869,97232.4271
2006-01-04 12:00:00,19.56,19.6,19.56,19.57,225446.9752632868,6.7834,6.7973,6.7834,6.7869,225446.9753
2006-01-04 12:10:00,19.57,19.57,19.53,19.56,211241.7340191036,6.7869,6.7869,6.773,6.7834,211241.734
2006-01-04 12:20:00,19.55,19.57,19.54,19.57,134949.79181974038,6.7799,6.7869,6.7765,6.7869,134949.7918
2006-01-04 12:30:00,19.57,19.59,19.54,19.59,127234.876316434,6.7869,6.7938,6.7765,6.7938,127234.8763
2006-01-04 12:40:00,19.59,19.61,19.58,19.6,95640.46044575066,6.7938,6.8007,6.7903,6.7973,95640.4604
2006-01-04 12:50:00,19.59,19.6,19.54,19.56,64413.42150379622,6.7938,6.7973,6.7765,6.7834,64413.4215
2006-01-04 13:00:00,19.56,19.61,19.54,19.61,80700.46534410972,6.7834,6.8007,6.7765,6.8007,80700.4653
2006-01-04 13:10:00,19.61,19.65,19.59,19.65,125887.82757776145,6.8007,6.8146,6.7938,6.8146,125887.8276
2006-01-04 13:20:00,19.64,19.65,19.61,19.63,33798.67744305657,6.8112,6.8146,6.8007,6.8077,33798.6774
2006-01-04 13:30:00,19.63,19.64,19.57,19.6,78373.7447954935,6.8077,6.8112,6.7869,6.7973,78373.7448
2006-01-04 13:40:00,19.6,19.68,19.6,19.67,66250.3061474406,6.7973,6.825,6.7973,6.8216,66250.3061
2006-01-04 13:50:00,19.67,19.72,19.64,19.67,106784.2272838599,6.8216,6.8389,6.8112,6.8216,106784.2273
2006-01-04 14:00:00,19.67,19.7,19.67,19.69,65270.63433749694,6.8216,6.832,6.8216,6.8285,65270.6343
2006-01-04 14:10:00,19.67,19.7,19.66,19.7,97354.88611315208,6.8216,6.832,6.8181,6.832,97354.8861
2006-01-04 14:20:00,19.7,19.72,19.69,19.7,68699.48567229978,6.832,6.8389,6.8285,6.832,68699.4857
2006-01-04 14:30:00,19.7,19.7,19.64,19.65,99314.22973303942,6.832,6.832,6.8112,6.8146,99314.2297
2006-01-04 14:40:00,19.66,19.69,19.62,19.66,92211.60911094784,6.8181,6.8285,6.8042,6.8181,92211.6091
2006-01-04 14:50:00,19.64,19.69,19.63,19.66,156625.03061474406,6.8112,6.8285,6.8077,6.8181,156625.0306
2006-01-04 15:00:00,19.66,19.71,19.66,19.7,102008.32721038452,6.8181,6.8354,6.8181,6.832,102008.3272
2006-01-04 15:10:00,19.7,19.73,19.7,19.7,110825.37349987752,6.832,6.8424,6.832,6.832,110825.3735
2006-01-04 15:20:00,19.7,19.75,19.69,19.7,93191.2809208915,6.832,6.8493,6.8285,6.832,93191.2809
2006-01-04 15:30:00,19.7,19.72,19.67,19.68,132745.53024736713,6.832,6.8389,6.8216,6.825,132745.5302
2006-01-04 15:40:00,19.67,19.67,19.58,19.6,210996.81606661767,6.8216,6.8216,6.7903,6.7973,210996.8161
2006-01-04 15:50:00,19.59,19.68,19.59,19.66,263776.6348273328,6.7938,6.825,6.7938,6.8181,263776.6348
2006-01-05 09:30:00,19.64,19.66,19.45,19.57,406318.88317413663,6.8112,6.8181,6.7453,6.7869,406318.8832
2006-01-05 09:40:00,19.57,19.59,19.5,19.52,131153.56355620865,6.7869,6.7938,6.7626,6.7695,131153.5636
2006-01-05 09:50:00,19.52,19.52,19.38,19.38,161645.84864070534,6.7695,6.7695,6.721,6.721,161645.8486
2006-01-05 10:00:00,19.39,19.41,19.35,19.37,226426.64707323044,6.7245,6.7314,6.7106,6.7175,226426.6471
2006-01-05 10:10:00,19.38,19.4,19.36,19.38,134459.95591476854,6.721,6.7279,6.714,6.721,134459.9559
2006-01-05 10:20:00,19.38,19.41,19.35,19.38,60249.81631153563,6.721,6.7314,6.7106,6.721,60249.8163
2006-01-05 10:30:00,19.38,19.38,19.22,19.22,378030.8596620132,6.721,6.721,6.6655,6.6655,378030.8597
2006-01-05 10:40:00,19.22,19.32,19.18,19.32,218711.73156992407,6.6655,6.7002,6.6516,6.7002,218711.7316
2006-01-05 10:50:00,19.3,19.34,19.26,19.32,136786.67646338476,6.6932,6.7071,6.6794,6.7002,136786.6765
2006-01-05 11:00:00,19.31,19.39,19.3,19.36,126255.20450649032,6.6967,6.7245,6.6932,6.714,126255.2045
2006-01-05 11:10:00,19.36,19.46,19.35,19.43,116091.10947832475,6.714,6.7487,6.7106,6.7383,116091.1095
2006-01-05 11:20:00,19.43,19.44,19.29,19.3,112907.17609600782,6.7383,6.7418,6.6898,6.6932,112907.1761
2006-01-05 11:30:00,19.31,19.37,19.29,19.33,87068.33210874356,6.6967,6.7175,6.6898,6.7036,87068.3321
2006-01-05 11:40:00,19.34,19.35,19.27,19.31,79108.49865295125,6.7071,6.7106,6.6828,6.6967,79108.4987
2006-01-05 11:50:00,19.32,19.38,19.32,19.35,113029.6350722508,6.7002,6.721,6.7002,6.7106,113029.6351
2006-01-05 12:00:00,19.37,19.39,19.32,19.36,89395.05265735977,6.7175,6.7245,6.7002,6.714,89395.0527
2006-01-05 12:10:00,19.36,19.44,19.35,19.41,100906.19642419789,6.714,6.7418,6.7106,6.7314,100906.1964
2006-01-05 12:20:00,19.41,19.45,19.37,19.39,95885.3783982366,6.7314,6.7453,6.7175,6.7245,95885.3784
2006-01-05 12:30:00,19.39,19.47,19.36,19.37,74944.89346069067,6.7245,6.7522,6.714,6.7175,74944.8935
2006-01-05 12:40:00,19.37,19.4,19.29,19.37,61719.32402645113,6.7175,6.7279,6.6898,6.7175,61719.324
2006-01-05 12:50:00,19.38,19.39,19.35,19.35,31227.038941954444,6.721,6.7245,6.7106,6.7106,31227.0389
2006-01-05 13:00:00,19.35,19.42,19.35,19.41,81925.05510653931,6.7106,6.7349,6.7106,6.7314,81925.0551
2006-01-05 13:10:00,19.42,19.48,19.4,19.44,107886.35807004652,6.7349,6.7557,6.7279,6.7418,107886.3581
2006-01-05 13:20:00,19.45,19.47,19.43,19.43,63066.37276512368,6.7453,6.7522,6.7383,6.7383,63066.3728
2006-01-05 13:30:00,19.43,19.52,19.41,19.48,123438.64805290228,6.7383,6.7695,6.7314,6.7557,123438.6481
2006-01-05 13:40:00,19.49,19.5,19.44,19.44,53147.19568944403,6.7591,6.7626,6.7418,6.7418,53147.1957
2006-01-05 13:50:00,19.45,19.5,19.43,19.44,44697.52632867989,6.7453,6.7626,6.7383,6.7418,44697.5263
2006-01-05 14:00:00,19.44,19.45,19.39,19.39,108621.11192750427,6.7418,6.7453,6.7245,6.7245,108621.1119
2006-01-05 14:10:00,19.39,19.41,19.39,19.4,46044.57506735243,6.7245,6.7314,6.7245,6.7279,46044.5751
2006-01-05 14:20:00,19.4,19.42,19.35,19.39,79965.71148665197,6.7279,6.7349,6.7106,6.7245,79965.7115
2006-01-05 14:30:00,19.39,19.44,19.38,19.43,78373.7447954935,6.7245,6.7418,6.721,6.7383,78373.7448
2006-01-05 14:40:00,19.44,19.51,19.44,19.47,179279.9412196914,6.7418,6.7661,6.7418,6.7522,179279.9412
2006-01-05 14:50:00,19.47,19.47,19.42,19.45,87558.1680137154,6.7522,6.7522,6.7349,6.7453,87558.168
2006-01-05 15:00:00,19.45,19.45,19.39,19.39,82904.72691648298,6.7453,6.7453,6.7245,6.7245,82904.7269
2006-01-05 15:10:00,19.39,19.42,19.37,19.4,65393.09331373989,6.7245,6.7349,6.7175,6.7279,65393.0933
2006-01-05 15:20:00,19.39,19.43,19.38,19.42,58290.47269164829,6.7245,6.7383,6.721,6.7349,58290.4727
2006-01-05 15:30:00,19.42,19.47,19.42,19.44,99191.77075679648,6.7349,6.7522,6.7349,6.7418,99191.7708
2006-01-05 15:40:00,19.45,19.47,19.38,19.38,150991.91770756795,6.7453,6.7522,6.721,6.721,150991.9177
2006-01-05 15:50:00,19.38,19.42,19.36,19.4,402890.03183933377,6.721,6.7349,6.714,6.7279,402890.0318
2006-01-06 09:30:00,19.52,19.67,19.52,19.65,299657.1148665197,6.7695,6.8216,6.7695,6.8146,299657.1149
2006-01-06 09:40:00,19.64,19.65,19.57,19.62,160421.25887827575,6.8112,6.8146,6.7869,6.8042,160421.2589
2006-01-06 09:50:00,19.61,19.62,19.58,19.61,99804.06563801126,6.8007,6.8042,6.7903,6.8007,99804.0656
2006-01-06 10:00:00,19.61,19.63,19.52,19.57,90742.10139603232,6.8007,6.8077,6.7695,6.7869,90742.1014
2006-01-06 10:10:00,19.59,19.64,19.55,19.55,55718.83419054616,6.7938,6.8112,6.7799,6.7799,55718.8342
2006-01-06 10:20:00,19.56,19.57,19.44,19.48,110457.99657114866,6.7834,6.7869,6.7418,6.7557,110457.9966
2006-01-06 10:30:00,19.47,19.52,19.47,19.52,107886.35807004652,6.7522,6.7695,6.7522,6.7695,107886.3581
2006-01-06 10:40:00,19.52,19.54,19.48,19.51,97967.18099436688,6.7695,6.7765,6.7557,6.7661,97967.181
2006-01-06 10:50:00,19.52,19.56,19.48,19.5,39799.16727896155,6.7695,6.7834,6.7557,6.7626,39799.1673
2006-01-06 11:00:00,19.49,19.51,19.45,19.47,42370.80578006368,6.7591,6.7661,6.7453,6.7522,42370.8058
2006-01-06 11:10:00,19.48,19.48,19.44,19.46,101028.65540044084,6.7557,6.7557,6.7418,6.7487,101028.6554
2006-01-06 11:20:00,19.45,19.51,19.45,19.5,150624.5407788391,6.7453,6.7661,6.7453,6.7626,150624.5408
2006-01-06 11:30:00,19.51,19.53,19.49,19.53,88660.29879990203,6.7661,6.773,6.7591,6.773,88660.2988
2006-01-06 11:40:00,19.53,19.54,19.49,19.51,74822.4344844477,6.773,6.7765,6.7591,6.7661,74822.4345
2006-01-06 11:50:00,19.5,19.54,19.49,19.54,18613.764388929707,6.7626,6.7765,6.7591,6.7765,18613.7644
2006-01-06 12:00:00,19.54,19.6,19.53,19.6,59392.60347783492,6.7765,6.7973,6.773,6.7973,59392.6035
2006-01-06 12:10:00,19.6,19.63,19.59,19.62,73965.221650747,6.7973,6.8077,6.7938,6.8042,73965.2217
2006-01-06 12:20:00,19.62,19.66,19.61,19.61,91476.85525349008,6.8042,6.8181,6.8007,6.8007,91476.8553
2006-01-06 12:30:00,19.61,19.63,19.53,19.56,83517.02179769776,6.8007,6.8077,6.773,6.7834,83517.0218
2006-01-06 12:40:00,19.56,19.58,19.55,19.57,24369.336272348763,6.7834,6.7903,6.7799,6.7869,24369.3363
2006-01-06 12:50:00,19.57,19.61,19.57,19.59,174748.95909870192,6.7869,6.8007,6.7869,6.7938,174748.9591
2006-01-06 13:00:00,19.58,19.59,19.53,19.53,56331.12907176096,6.7903,6.7938,6.773,6.773,56331.1291
2006-01-06 13:10:00,19.53,19.57,19.52,19.56,48371.29561596864,6.773,6.7869,6.7695,6.7834,48371.2956
2006-01-06 13:20:00,19.55,19.57,19.53,19.55,32206.71075189811,6.7799,6.7869,6.773,6.7799,32206.7108
2006-01-06 13:30:00,19.55,19.56,19.53,19.55,30737.20303698261,6.7799,6.7834,6.773,6.7799,30737.203
2006-01-06 13:40:00,19.54,19.57,19.53,19.57,46779.32892481019,6.7765,6.7869,6.773,6.7869,46779.3289
2006-01-06 13:50:00,19.57,19.62,19.57,19.61,150257.1638501102,6.7869,6.8042,6.7869,6.8007,150257.1639
2006-01-06 14:00:00,19.61,19.61,19.57,19.58,35880.48003918687,6.8007,6.8007,6.7869,6.7903,35880.48
2006-01-06 14:10:00,19.57,19.6,19.55,19.57,41391.133970120005,6.7869,6.7973,6.7799,6.7869,41391.134
2006-01-06 14:20:00,19.57,19.61,19.55,19.61,74455.05755571883,6.7869,6.8007,6.7799,6.8007,74455.0576
2006-01-06 14:30:00,19.6,19.61,19.57,19.57,51065.39309331374,6.7973,6.8007,6.7869,6.7869,51065.3931
2006-01-06 14:40:00,19.57,19.6,19.57,19.57,69311.78055351457,6.7869,6.7973,6.7869,6.7869,69311.7806
2006-01-06 14:50:00,19.58,19.61,19.56,19.58,73965.221650747,6.7903,6.8007,6.7834,6.7903,73965.2217
2006-01-06 15:00:00,19.58,19.6,19.56,19.57,38819.49546901788,6.7903,6.7973,6.7834,6.7869,38819.4955
2006-01-06 15:10:00,19.57,19.59,19.56,19.56,42125.88782757776,6.7869,6.7938,6.7834,6.7834,42125.8878
2006-01-06 15:20:00,19.55,19.56,19.52,19.54,57188.34190546167,6.7799,6.7834,6.7695,6.7765,57188.3419
2006-01-06 15:30:00,19.53,19.53,19.51,19.52,40656.38011266226,6.773,6.773,6.7661,6.7695,40656.3801
2006-01-06 15:40:00,19.52,19.52,19.47,19.48,85966.20132255694,6.7695,6.7695,6.7522,6.7557,85966.2013
2006-01-06 15:50:00,19.48,19.53,19.48,19.51,142542.2483468038,6.7557,6.773,6.7557,6.7661,142542.2483
2006-01-09 09:30:00,19.5,19.56,19.4,19.56,102008.32721038452,6.7626,6.7834,6.7279,6.7834,102008.3272
2006-01-09 09:40:00,19.57,19.58,19.47,19.5,55596.3752143032,6.7869,6.7903,6.7522,6.7626,55596.3752
2006-01-09 09:50:00,19.51,19.53,19.49,19.49,64658.33945628214,6.7661,6.773,6.7591,6.7591,64658.3395
2006-01-09 10:00:00,19.49,19.55,19.48,19.54,133112.907176096,6.7591,6.7799,6.7557,6.7765,133112.9072
2006-01-09 10:10:00,19.54,19.55,19.49,19.51,67352.43693362724,6.7765,6.7799,6.7591,6.7661,67352.4369
2006-01-09 10:20:00,19.51,19.53,19.48,19.51,153196.17927994122,6.7661,6.773,6.7557,6.7661,153196.1793
2006-01-09 10:30:00,19.51,19.54,19.51,19.53,148665.19715895175,6.7661,6.7765,6.7661,6.773,148665.1972
2006-01-09 10:40:00,19.53,19.62,19.52,19.61,199240.75434729364,6.773,6.8042,6.7695,6.8007,199240.7543
2006-01-09 10:50:00,19.61,19.63,19.57,19.62,138378.6431545432,6.8007,6.8077,6.7869,6.8042,138378.6432
2006-01-09 11:00:00,19.62,19.64,19.61,19.61,46167.03404359539,6.8042,6.8112,6.8007,6.8007,46167.034
2006-01-09 11:10:00,19.61,19.69,19.61,19.65,252265.4910604947,6.8007,6.8285,6.8007,6.8146,252265.4911
2006-01-09 11:20:00,19.65,19.71,19.65,19.7,266225.814352192,6.8146,6.8354,6.8146,6.832,266225.8144
2006-01-09 11:30:00,19.7,19.74,19.61,19.61,144011.75606171932,6.832,6.8458,6.8007,6.8007,144011.7561
2006-01-09 11:40:00,19.62,19.66,19.6,19.64,284717.1197648788,6.8042,6.8181,6.7973,6.8112,284717.1198
2006-01-09 11:50:00,19.65,19.68,19.63,19.67,134827.33284349742,6.8146,6.825,6.8077,6.8216,134827.3328
2006-01-09 12:00:00,19.67,19.7,19.66,19.69,105314.7195689444,6.8216,6.832,6.8181,6.8285,105314.7196
2006-01-09 12:10:00,19.67,19.68,19.64,19.65,132255.6943423953,6.8216,6.825,6.8112,6.8146,132255.6943
2006-01-09 12:20:00,19.66,19.68,19.6,19.66,84129.31667891255,6.8181,6.825,6.7973,6.8181,84129.3167
2006-01-09 12:30:00,19.67,19.69,19.64,19.66,58902.767572863086,6.8216,6.8285,6.8112,6.8181,58902.7676
2006-01-09 12:40:00,19.66,19.7,19.66,19.68,94048.4937545922,6.8181,6.832,6.8181,6.825,94048.4938
2006-01-09 12:50:00,19.69,19.71,19.68,19.7,136909.13543962772,6.8285,6.8354,6.825,6.832,136909.1354
2006-01-09 13:00:00,19.7,19.71,19.68,19.69,84496.69360764143,6.832,6.8354,6.825,6.8285,84496.6936
2006-01-09 13:10:00,19.7,19.73,19.69,19.73,69556.69850600048,6.832,6.8424,6.8285,6.8424,69556.6985
2006-01-09 13:20:00,19.73,19.76,19.73,19.76,54126.8674993877,6.8424,6.8528,6.8424,6.8528,54126.8675
2006-01-09 13:30:00,19.75,19.75,19.71,19.75,160421.25887827575,6.8493,6.8493,6.8354,6.8493,160421.2589
2006-01-09 13:40:00,19.74,19.76,19.71,19.76,138868.47905951506,6.8458,6.8528,6.8354,6.8528,138868.4791
2006-01-09 13:50:00,19.76,19.77,19.75,19.77,150012.2458976243,6.8528,6.8562,6.8493,6.8562,150012.2459
2006-01-09 14:00:00,19.77,19.8,19.77,19.79,60249.81631153563,6.8562,6.8666,6.8562,6.8632,60249.8163
2006-01-09 14:10:00,19.8,19.83,19.79,19.83,186505.02081802595,6.8666,6.877,6.8632,6.877,186505.0208
2006-01-09 14:20:00,19.82,19.83,19.8,19.82,76291.94219936321,6.8736,6.877,6.8666,6.8736,76291.9422
2006-01-09 14:30:00,19.82,19.83,19.75,19.79,132745.53024736713,6.8736,6.877,6.8493,6.8632,132745.5302
2006-01-09 14:40:00,19.8,19.8,19.76,19.79,155155.52289982856,6.8666,6.8666,6.8528,6.8632,155155.5229
2006-01-09 14:50:00,19.79,19.82,19.78,19.81,61107.02914523634,6.8632,6.8736,6.8597,6.8701,61107.0291
2006-01-09 15:00:00,19.81,19.84,19.79,19.81,61841.783002694094,6.8701,6.8805,6.8632,6.8701,61841.783
2006-01-09 15:10:00,19.82,19.82,19.78,19.79,35023.26720548616,6.8736,6.8736,6.8597,6.8632,35023.2672
2006-01-09 15:20:00,19.78,19.8,19.76,19.77,115968.6505020818,6.8597,6.8666,6.8528,6.8562,115968.6505
2006-01-09 15:30:00,19.77,19.83,19.76,19.81,175728.6309086456,6.8562,6.877,6.8528,6.8701,175728.6309
2006-01-09 15:40:00,19.81,19.84,19.79,19.8,117193.24026451138,6.8701,6.8805,6.8632,6.8666,117193.2403
2006-01-09 15:50:00,19.8,19.84,19.79,19.81,254102.3757041391,6.8666,6.8805,6.8632,6.8701,254102.3757
2006-01-10 09:30:00,19.64,19.78,19.63,19.75,91599.31422973303,6.8112,6.8597,6.8077,6.8493,91599.3142
2006-01-10 09:40:00,19.75,19.85,19.75,19.82,108253.7349987754,6.8493,6.884,6.8493,6.8736,108253.735
2006-01-10 09:50:00,19.84,19.86,19.78,19.8,108376.19397501837,6.8805,6.8874,6.8597,6.8666,108376.194
2006-01-10 10:00:00,19.8,19.95,19.8,19.9,148665.19715895175,6.8666,6.9187,6.8666,6.9013,148665.1972
2006-01-10 10:10:00,19.9,19.99,19.9,19.98,104579.96571148664,6.9013,6.9325,6.9013,6.9291,104579.9657
2006-01-10 10:20:00,19.98,20.01,19.95,19.97,154543.22801861377,6.9291,6.9395,6.9187,6.9256,154543.228
2006-01-10 10:30:00,19.97,20.02,19.93,19.96,178422.7283859907,6.9256,6.9429,6.9117,6.9221,178422.7284
2006-01-10 10:40:00,19.96,19.96,19.91,19.93,150624.5407788391,6.9221,6.9221,6.9048,6.9117,150624.5408
2006-01-10 10:50:00,19.94,19.94,19.88,19.9,69434.23952975753,6.9152,6.9152,6.8944,6.9013,69434.2395
2006-01-10 11:00:00,19.9,19.91,19.8,19.84,58902.767572863086,6.9013,6.9048,6.8666,6.8805,58902.7676
2006-01-10 11:10:00,19.84,19.84,19.75,19.76,76414.40117560617,6.8805,6.8805,6.8493,6.8528,76414.4012
2006-01-10 11:20:00,19.76,19.86,19.74,19.85,72618.17291207446,6.8528,6.8874,6.8458,6.884,72618.1729
2006-01-10 11:30:00,19.86,19.9,19.82,19.88,45432.28018613764,6.8874,6.9013,6.8736,6.8944,45432.2802
2006-01-10 11:40:00,19.89,19.94,19.86,19.86,75924.56527063434,6.8979,6.9152,6.8874,6.8874,75924.5653
2006-01-10 11:50:00,19.87,19.91,19.86,19.9,89517.51163360274,6.8909,6.9048,6.8874,6.9013,89517.5116
2006-01-10 12:00:00,19.9,19.95,19.84,19.84,84741.61156012735,6.9013,6.9187,6.8805,6.8805,84741.6116
2006-01-10 12:10:00,19.85,19.93,19.84,19.9,34288.513348028406,6.884,6.9117,6.8805,6.9013,34288.5133
2006-01-10 12:20:00,19.91,19.91,19.84,19.89,49473.42640215527,6.9048,6.9048,6.8805,6.8979,49473.4264
2006-01-10 12:30:00,19.88,19.92,19.86,19.91,65025.716385011016,6.8944,6.9083,6.8874,6.9048,65025.7164
2006-01-10 12:40:00,19.9,19.92,19.88,19.88,32451.628704384028,6.9013,6.9083,6.8944,6.8944,32451.6287
2006-01-10 12:50:00,19.88,19.9,19.87,19.88,27798.1876071516,6.8944,6.9013,6.8909,6.8944,27798.1876
2006-01-10 13:00:00,19.88,19.9,19.88,19.9,14327.700220426155,6.8944,6.9013,6.8944,6.9013,14327.7002
2006-01-10 13:10:00,19.91,19.91,19.88,19.88,23389.664462405093,6.9048,6.9048,6.8944,6.8944,23389.6645
2006-01-10 13:20:00,19.89,19.93,19.88,19.91,91966.69115846192,6.8979,6.9117,6.8944,6.9048,91966.6912
2006-01-10 13:30:00,19.91,19.92,19.88,19.89,42248.34680382072,6.9048,6.9083,6.8944,6.8979,42248.3468
2006-01-10 13:40:00,19.89,19.91,19.88,19.88,28777.85941709527,6.8979,6.9048,6.8944,6.8944,28777.8594
2006-01-10 13:50:00,19.88,19.92,19.88,19.92,49228.50844966936,6.8944,6.9083,6.8944,6.9083,49228.5084
2006-01-10 14:00:00,19.91,19.93,19.87,19.91,122948.81214793044,6.9048,6.9117,6.8909,6.9048,122948.8121
2006-01-10 14:10:00,19.91,19.93,19.89,19.93,69189.3215772716,6.9048,6.9117,6.8979,6.9117,69189.3216
2006-01-10 14:20:00,19.93,19.96,19.88,19.9,59025.226549106046,6.9117,6.9221,6.8944,6.9013,59025.2265
2006-01-10 14:30:00,19.9,19.93,19.88,19.93,62943.91378888072,6.9013,6.9117,6.8944,6.9117,62943.9138
2006-01-10 14:40:00,19.93,19.95,19.89,19.92,62331.61890766593,6.9117,6.9187,6.8979,6.9083,62331.6189
2006-01-10 14:50:00,19.93,19.93,19.84,19.87,105682.09649767326,6.9117,6.9117,6.8805,6.8909,105682.0965
2006-01-10 15:00:00,19.87,19.9,19.85,19.9,90007.34753857457,6.8909,6.9013,6.884,6.9013,90007.3475
2006-01-10 15:10:00,19.9,19.94,19.87,19.94,147318.1484202792,6.9013,6.9152,6.8909,6.9152,147318.1484
2006-01-10 15:20:00,19.93,19.95,19.91,19.95,87680.62698995836,6.9117,6.9187,6.9048,6.9187,87680.627
2006-01-10 15:30:00,19.95,19.98,19.94,19.98,123806.02498163114,6.9187,6.9291,6.9152,6.9291,123806.025
2006-01-10 15:40:00,19.97,19.99,19.94,19.95,194832.23120254712,6.9256,6.9325,6.9152,6.9187,194832.2312
2006-01-10 15:50:00,19.94,19.98,19.92,19.97,261939.75018368845,6.9152,6.9291,6.9083,6.9256,261939.7502
2006-01-11 09:30:00,19.93,19.98,19.8,19.8,148420.2792064658,6.9117,6.9291,6.8666,6.8666,148420.2792
2006-01-11 09:40:00,19.8,19.86,19.76,19.81,95273.0835170218,6.8666,6.8874,6.8528,6.8701,95273.0835
2006-01-11 09:50:00,19.81,19.81,19.7,19.76,98334.55792309577,6.8701,6.8701,6.832,6.8528,98334.5579
2006-01-11 10:00:00,19.75,19.79,19.68,19.69,134704.87386725447,6.8493,6.8632,6.825,6.8285,134704.8739
2006-01-11 10:10:00,19.68,19.75,19.68,19.7,85231.44746509919,6.825,6.8493,6.825,6.832,85231.4475
2006-01-11 10:20:00,19.69,19.74,19.66,19.69,93313.73989713444,6.8285,6.8458,6.8181,6.8285,93313.7399
2006-01-11 10:30:00,19.68,19.69,19.59,19.6,188096.9875091844,6.825,6.8285,6.7938,6.7973,188096.9875
2006-01-11 10:40:00,19.59,19.66,19.59,19.62,147685.52534900806,6.7938,6.8181,6.7938,6.8042,147685.5253
2006-01-11 10:50:00,19.63,19.66,19.6,19.65,75924.56527063434,6.8077,6.8181,6.7973,6.8146,75924.5653
2006-01-11 11:00:00,19.64,19.69,19.63,19.69,56208.670095518,6.8112,6.8285,6.8077,6.8285,56208.6701
2006-01-11 11:10:00,19.69,19.69,19.65,19.67,75434.7293656625,6.8285,6.8285,6.8146,6.8216,75434.7294
2006-01-11 11:20:00,19.66,19.7,19.65,19.69,111437.66838109231,6.8181,6.832,6.8146,6.8285,111437.6684
2006-01-11 11:30:00,19.69,19.76,19.67,19.76,75924.56527063434,6.8285,6.8528,6.8216,6.8528,75924.5653
2006-01-11 11:40:00,19.75,19.79,19.73,19.75,64413.42150379622,6.8493,6.8632,6.8424,6.8493,64413.4215
2006-01-11 11:50:00,19.75,19.75,19.69,19.7,67964.73181484202,6.8493,6.8493,6.8285,6.832,67964.7318
2006-01-11 12:00:00,19.7,19.75,19.7,19.72,52902.27773695812,6.832,6.8493,6.832,6.8389,52902.2777
2006-01-11 12:10:00,19.74,19.78,19.72,19.77,51555.22899828557,6.8458,6.8597,6.8389,6.8562,51555.229
2006-01-11 12:20:00,19.78,19.82,19.77,19.77,60739.65221650746,6.8597,6.8736,6.8562,6.8562,60739.6522
2006-01-11 12:30:00,19.76,19.79,19.75,19.78,57923.095762919416,6.8528,6.8632,6.8493,6.8597,57923.0958
2006-01-11 12:40:00,19.78,19.79,19.74,19.77,96252.75532696546,6.8597,6.8632,6.8458,6.8562,96252.7553
2006-01-11 12:50:00,19.78,19.81,19.75,19.79,100538.819495469,6.8597,6.8701,6.8493,6.8632,100538.8195
2006-01-11 13:00:00,19.79,19.8,19.73,19.74,120132.25569434238,6.8632,6.8666,6.8424,6.8458,120132.2557
2006-01-11 13:10:00,19.74,19.83,19.74,19.8,95395.54249326474,6.8458,6.877,6.8458,6.8666,95395.5425
2006-01-11 13:20:00,19.82,19.86,19.81,19.81,126867.49938770512,6.8736,6.8874,6.8701,6.8701,126867.4994
2006-01-11 13:30:00,19.83,19.89,19.83,19.88,65270.63433749694,6.877,6.8979,6.877,6.8944,65270.6343
2006-01-11 13:40:00,19.89,19.9,19.84,19.84,86211.11927504286,6.8979,6.9013,6.8805,6.8805,86211.1193
2006-01-11 13:50:00,19.85,19.88,19.84,19.88,260470.2424687729,6.884,6.8944,6.8805,6.8944,260470.2425
2006-01-11 14:00:00,19.88,19.89,19.87,19.88,56698.50600048983,6.8944,6.8979,6.8909,6.8944,56698.506
2006-01-11 14:10:00,19.88,19.92,19.87,19.88,75067.35243693362,6.8944,6.9083,6.8909,6.8944,75067.3524
2006-01-11 14:20:00,19.88,19.92,19.87,19.88,75557.18834190545,6.8944,6.9083,6.8909,6.8944,75557.1883
2006-01-11 14:30:00,19.88,19.93,19.86,19.93,73352.9267695322,6.8944,6.9117,6.8874,6.9117,73352.9268
2006-01-11 14:40:00,19.92,19.93,19.9,19.92,106784.2272838599,6.9083,6.9117,6.9013,6.9083,106784.2273
2006-01-11 14:50:00,19.91,19.94,19.88,19.89,98701.93485182464,6.9048,6.9152,6.8944,6.8979,98701.9349
2006-01-11 15:00:00,19.88,19.91,19.8,19.8,146093.5586578496,6.8944,6.9048,6.8666,6.8666,146093.5587
2006-01-11 15:10:00,19.8,19.86,19.79,19.85,336762.1846681362,6.8666,6.8874,6.8632,6.884,336762.1847
2006-01-11 15:20:00,19.85,19.93,19.84,19.93,122336.51726671564,6.884,6.9117,6.8805,6.9117,122336.5173
2006-01-11 15:30:00,19.93,19.93,19.83,19.88,140705.36370315944,6.9117,6.9117,6.877,6.8944,140705.3637
2006-01-11 15:40:00,19.88,19.93,19.88,19.9,131643.3994611805,6.8944,6.9117,6.8944,6.9013,131643.3995
2006-01-11 15:50:00,19.9,19.9,19.88,19.88,143032.08425177564,6.9013,6.9013,6.8944,6.8944,143032.0843
2006-01-12 09:30:00,19.93,19.97,19.85,19.92,131276.0225324516,6.9117,6.9256,6.884,6.9083,131276.0225
2006-01-12 09:40:00,19.89,19.94,19.86,19.89,123071.2711241734,6.8979,6.9152,6.8874,6.8979,123071.2711
2006-01-12 09:50:00,19.9,19.93,19.85,19.85,101151.1143766838,6.9013,6.9117,6.884,6.884,101151.1144
2006-01-12 10:00:00,19.84,19.92,19.8,19.88,78128.82684300758,6.8805,6.9083,6.8666,6.8944,78128.8268
2006-01-12 10:10:00,19.88,19.91,19.79,19.82,99559.14768552534,6.8944,6.9048,6.8632,6.8736,99559.1477
2006-01-12 10:20:00,19.8,19.88,19.77,19.82,105559.63752143033,6.8666,6.8944,6.8562,6.8736,105559.6375
2006-01-12 10:30:00,19.81,19.93,19.79,19.92,106294.39137888806,6.8701,6.9117,6.8632,6.9083,106294.3914
2006-01-12 10:40:00,19.92,19.93,19.88,19.93,56086.21111927504,6.9083,6.9117,6.8944,6.9117,56086.2111
2006-01-12 10:50:00,19.93,19.96,19.9,19.94,179402.40019593434,6.9117,6.9221,6.9013,6.9152,179402.4002
2006-01-12 11:00:00,19.94,19.96,19.93,19.93,66005.38819495469,6.9152,6.9221,6.9117,6.9117,66005.3882
2006-01-12 11:10:00,19.93,19.98,19.91,19.97,119152.58388439871,6.9117,6.9291,6.9048,6.9256,119152.5839
2006-01-12 11:20:00,19.97,20.04,19.97,19.99,130296.35072250797,6.9256,6.9499,6.9256,6.9325,130296.3507
2006-01-12 11:30:00,20.0,20.03,19.98,20.02,116091.10947832475,6.936,6.9464,6.9291,6.9429,116091.1095
2006-01-12 11:40:00,20.02,20.13,20.01,20.1,249571.3935831496,6.9429,6.9811,6.9395,6.9707,249571.3936
2006-01-12 11:50:00,20.1,20.19,20.1,20.16,192505.5106539309,6.9707,7.0019,6.9707,6.9915,192505.5107
2006-01-12 12:00:00,20.16,20.17,20.1,20.12,209649.7673279452,6.9915,6.995,6.9707,6.9776,209649.7673
2006-01-12 12:10:00,20.12,20.12,20.09,20.1,265001.2245897624,6.9776,6.9776,6.9672,6.9707,265001.2246
2006-01-12 12:20:00,20.09,20.11,20.06,20.1,281533.1863825618,6.9672,6.9741,6.9568,6.9707,281533.1864
2006-01-12 12:30:00,20.1,20.15,20.09,20.13,237815.3318638256,6.9707,6.988,6.9672,6.9811,237815.3319
2006-01-12 12:40:00,20.14,20.15,20.1,20.12,161890.76659319128,6.9846,6.988,6.9707,6.9776,161890.7666
2006-01-12 12:50:00,20.12,20.14,20.09,20.09,129561.5968650502,6.9776,6.9846,6.9672,6.9672,129561.5969
2006-01-12 13:00:00,20.08,20.12,20.07,20.09,143032.08425177564,6.9637,6.9776,6.9603,6.9672,143032.0843
2006-01-12 13:10:00,20.1,20.18,20.1,20.16,175606.17193240262,6.9707,6.9984,6.9707,6.9915,175606.1719
2006-01-12 13:20:00,20.16,20.17,20.12,20.13,180014.69507714914,6.9915,6.995,6.9776,6.9811,180014.6951
2006-01-12 13:30:00,20.14,20.18,20.1,20.16,300391.8687239775,6.9846,6.9984,6.9707,6.9915,300391.8687
2006-01-12 13:40:00,20.18,20.18,20.14,20.15,153808.474161156,6.9984,6.9984,6.9846,6.988,153808.4742
2006-01-12 13:50:00,20.15,20.17,20.1,20.12,251898.11413176585,6.988,6.995,6.9707,6.9776,251898.1141
2006-01-12 14:00:00,20.12,20.15,20.07,20.1,169115.84619152584,6.9776,6.988,6.9603,6.9707,169115.8462
2006-01-12 14:10:00,20.1,20.13,20.06,20.09,141440.1175606172,6.9707,6.9811,6.9568,6.9672,141440.1176
2006-01-12 14:20:00,20.09,20.09,20.03,20.05,172422.23855008572,6.9672,6.9672,6.9464,6.9533,172422.2386
2006-01-12 14:30:00,20.06,20.06,20.0,20.04,183321.08743570905,6.9568,6.9568,6.936,6.9499,183321.0874
2006-01-12 14:40:00,20.04,20.05,20.01,20.02,91476.85525349008,6.9499,6.9533,6.9395,6.9429,91476.8553
2006-01-12 14:50:00,20.02,20.03,19.93,19.94,102987.99902032818,6.9429,6.9464,6.9117,6.9152,102987.999
2006-01-12 15:00:00,19.93,20.01,19.93,19.99,183198.62845946607,6.9117,6.9395,6.9117,6.9325,183198.6285
2006-01-12 15:10:00,20.0,20.01,19.96,19.99,185157.9720793534,6.936,6.9395,6.9221,6.9325,185157.9721
2006-01-12 15:20:00,19.99,20.01,19.93,19.93,337129.561596865,6.9325,6.9395,6.9117,6.9117,337129.5616
2006-01-12 15:30:00,19.93,19.96,19.93,19.95,147807.98432525102,6.9117,6.9221,6.9117,6.9187,147807.9843
2006-01-12 15:40:00,19.95,19.99,19.92,19.98,229610.58045554737,6.9187,6.9325,6.9083,6.9291,229610.5805
2006-01-12 15:50:00,19.97,19.98,19.94,19.97,190423.70805780063,6.9256,6.9291,6.9152,6.9256,190423.7081
2006-01-13 09:30:00,20.01,20.06,19.97,20.01,145358.80480039187,6.9395,6.9568,6.9256,6.9395,145358.8048
2006-01-13 09:40:00,20.01,20.02,19.97,20.0,116948.32231202548,6.9395,6.9429,6.9256,6.936,116948.3223
2006-01-13 09:50:00,20.0,20.0,19.93,19.95,234998.77541023755,6.936,6.936,6.9117,6.9187,234998.7754
2006-01-13 10:00:00,19.95,20.01,19.93,19.97,107518.98114131764,6.9187,6.9395,6.9117,6.9256,107518.9811
2006-01-13 10:10:00,19.98,20.03,19.96,20.02,131765.85843742345,6.9291,6.9464,6.9221,6.9429,131765.8584
2006-01-13 10:20:00,20.02,20.03,19.97,20.01,51187.85206955669,6.9429,6.9464,6.9256,6.9395,51187.8521
2006-01-13 10:30:00,20.01,20.06,19.99,20.06,41023.75704139113,6.9395,6.9568,6.9325,6.9568,41023.757
2006-01-13 10:40:00,20.05,20.06,20.0,20.05,164707.32304677932,6.9533,6.9568,6.936,6.9533,164707.323
2006-01-13 10:50:00,20.04,20.09,20.01,20.09,307494.48934606905,6.9499,6.9672,6.9395,6.9672,307494.4893
2006-01-13 11:00:00,20.09,20.1,20.08,20.09,73352.9267695322,6.9672,6.9707,6.9637,6.9672,73352.9268
2006-01-13 11:10:00,20.09,20.11,20.09,20.1,77883.90889052166,6.9672,6.9741,6.9672,6.9707,77883.9089
2006-01-13 11:20:00,20.1,20.13,20.08,20.13,58045.55473916238,6.9707,6.9811,6.9637,6.9811,58045.5547
2006-01-13 11:30:00,20.13,20.16,20.12,20.15,52289.98285574332,6.9811,6.9915,6.9776,6.988,52289.9829
2006-01-13 11:40:00,20.15,20.15,20.12,20.14,65760.47024246877,6.988,6.988,6.9776,6.9846,65760.4702
2006-01-13 11:50:00,20.15,20.15,20.12,20.13,153073.72030369824,6.988,6.988,6.9776,6.9811,153073.7203
2006-01-13 12:00:00,20.13,20.13,20.06,20.06,94170.95273083515,6.9811,6.9811,6.9568,6.9568,94170.9527
2006-01-13 12:10:00,20.06,20.08,20.04,20.07,205608.6211119275,6.9568,6.9637,6.9499,6.9603,205608.6211
2006-01-13 12:20:00,20.08,20.09,20.06,20.08,32696.546656869945,6.9637,6.9672,6.9568,6.9637,32696.5467
2006-01-13 12:30:00,20.08,20.08,20.05,20.05,37594.90570658829,6.9637,6.9637,6.9533,6.9533,37594.9057
2006-01-13 12:40:00,20.06,20.06,19.97,20.03,217609.60078373743,6.9568,6.9568,6.9256,6.9464,217609.6008
2006-01-13 12:50:00,20.02,20.06,20.01,20.01,57555.71883419054,6.9429,6.9568,6.9395,6.9395,57555.7188
2006-01-13 13:00:00,20.01,20.03,20.0,20.02,21797.697771246632,6.9395,6.9464,6.936,6.9429,21797.6978
2006-01-13 13:10:00,20.03,20.05,20.0,20.04,57800.636786676456,6.9464,6.9533,6.936,6.9499,57800.6368
2006-01-13 13:20:00,20.04,20.06,20.03,20.05,24246.8772961058,6.9499,6.9568,6.9464,6.9533,24246.8773
2006-01-13 13:30:00,20.05,20.06,20.01,20.02,68699.48567229978,6.9533,6.9568,6.9395,6.9429,68699.4857
2006-01-13 13:40:00,20.02,20.04,20.01,20.04,38697.03649277492,6.9429,6.9499,6.9395,6.9499,38697.0365
2006-01-13 13:50:00,20.03,20.06,20.02,20.05,19593.436198873376,6.9464,6.9568,6.9429,6.9533,19593.4362
2006-01-13 14:00:00,20.05,20.06,20.03,20.05,32329.16972814107,6.9533,6.9568,6.9464,6.9533,32329.1697
2006-01-13 14:10:00,20.05,20.05,19.99,20.02,51922.60592701445,6.9533,6.9533,6.9325,6.9429,51922.6059
2006-01-13 14:20:00,20.02,20.03,20.0,20.01,33186.38256184178,6.9429,6.9464,6.936,6.9395,33186.3826
2006-01-13 14:30:00,20.02,20.04,20.01,20.03,32084.25177565516,6.9429,6.9499,6.9395,6.9464,32084.2518
2006-01-13 14:40:00,20.04,20.08,20.03,20.05,81190.30124908155,6.9499,6.9637,6.9464,6.9533,81190.3012
2006-01-13 14:50:00,20.05,20.07,20.05,20.06,48493.7545922116,6.9533,6.9603,6.9533,6.9568,48493.7546
2006-01-13 15:00:00,20.06,20.15,20.06,20.13,124785.6967915748,6.9568,6.988,6.9568,6.9811,124785.6968
2006-01-13 15:10:00,20.15,20.15,20.08,20.1,282390.3992162625,6.988,6.988,6.9637,6.9707,282390.3992
2006-01-13 15:20:00,20.1,20.11,20.03,20.03,141317.65858437424,6.9707,6.9741,6.9464,6.9464,141317.6586
2006-01-13 15:30:00,20.03,20.06,20.01,20.06,88660.29879990203,6.9464,6.9568,6.9395,6.9568,88660.2988
2006-01-13 15:40:00,20.06,20.08,20.05,20.06,85598.82439382806,6.9568,6.9637,6.9533,6.9568,85598.8244
2006-01-13 15:50:00,20.06,20.13,20.03,20.08,344477.1001714425,6.9568,6.9811,6.9464,6.9637,344477.1002
2006-01-17 09:30:00,20.4,20.42,20.25,20.41,657849.6203771736,7.0747,7.0817,7.0227,7.0782,657849.6204
2006-01-17 09:40:00,20.42,20.55,20.4,20.52,405951.5062454077,7.0817,7.1267,7.0747,7.1163,405951.5062
2006-01-17 09:50:00,20.52,20.59,20.51,20.57,337741.8564780798,7.1163,7.1406,7.1129,7.1337,337741.8565
2006-01-17 10:00:00,20.57,20.58,20.46,20.46,254959.5885378398,7.1337,7.1371,7.0955,7.0955,254959.5885
2006-01-17 10:10:00,20.47,20.48,20.37,20.41,168626.010286554,7.099,7.1025,7.0643,7.0782,168626.0103
2006-01-17 10:20:00,20.42,20.48,20.38,20.47,119642.41978937056,7.0817,7.1025,7.0678,7.099,119642.4198
2006-01-17 10:30:00,20.48,20.52,20.41,20.42,271246.63237815327,7.1025,7.1163,7.0782,7.0817,271246.6324
2006-01-17 10:40:00,20.42,20.45,20.37,20.45,157727.16140093066,7.0817,7.0921,7.0643,7.0921,157727.1614
2006-01-17 10:50:00,20.45,20.51,20.45,20.49,173401.91036002935,7.0921,7.1129,7.0921,7.1059,173401.9104
2006-01-17 11:00:00,20.5,20.5,20.45,20.45,127479.7942689199,7.1094,7.1094,7.0921,7.0921,127479.7943
2006-01-17 11:10:00,20.46,20.49,20.45,20.46,201077.638990938,7.0955,7.1059,7.0921,7.0955,201077.639
2006-01-17 11:20:00,20.47,20.48,20.42,20.43,64168.50355131031,7.099,7.1025,7.0817,7.0851,64168.5036
2006-01-17 11:30:00,20.42,20.46,20.42,20.46,125520.45064903256,7.0817,7.0955,7.0817,7.0955,125520.4506
2006-01-17 11:40:00,20.46,20.47,20.45,20.46,75924.56527063434,7.0955,7.099,7.0921,7.0955,75924.5653
2006-01-17 11:50:00,20.46,20.47,20.45,20.46,65025.716385011016,7.0955,7.099,7.0921,7.0955,65025.7164
2006-01-17 12:00:00,20.46,20.5,20.46,20.5,84374.23463139847,7.0955,7.1094,7.0955,7.1094,84374.2346
2006-01-17 12:10:00,20.49,20.5,20.46,20.47,86333.57825128581,7.1059,7.1094,7.0955,7.099,86333.5783
2006-01-17 12:20:00,20.47,20.5,20.46,20.48,128949.3019838354,7.099,7.1094,7.0955,7.1025,128949.302
2006-01-17 12:30:00,20.48,20.53,20.47,20.52,98579.47587558167,7.1025,7.1198,7.099,7.1163,98579.4759
2006-01-17 12:40:00,20.52,20.53,20.48,20.48,164217.48714180748,7.1163,7.1198,7.1025,7.1025,164217.4871
2006-01-17 12:50:00,20.48,20.5,20.48,20.49,37962.28263531717,7.1025,7.1094,7.1025,7.1059,37962.2826
2006-01-17 13:00:00,20.48,20.5,20.46,20.49,55351.45726181729,7.1025,7.1094,7.0955,7.1059,55351.4573
2006-01-17 13:10:00,20.5,20.5,20.48,20.49,114254.22483468035,7.1094,7.1094,7.1025,7.1059,114254.2248
2006-01-17 13:20:00,20.49,20.51,20.49,20.5,41391.133970120005,7.1059,7.1129,7.1059,7.1094,41391.134
2006-01-17 13:30:00,20.5,20.5,20.46,20.48,104579.96571148664,7.1094,7.1094,7.0955,7.1025,104579.9657
2006-01-17 13:40:00,20.48,20.49,20.45,20.46,78251.28581925055,7.1025,7.1059,7.0921,7.0955,78251.2858
2006-01-17 13:50:00,20.47,20.52,20.47,20.5,127234.876316434,7.099,7.1163,7.099,7.1094,127234.8763
2006-01-17 14:00:00,20.5,20.52,20.48,20.5,150379.62282635315,7.1094,7.1163,7.1025,7.1094,150379.6228
2006-01-17 14:10:00,20.5,20.53,20.5,20.52,123071.2711241734,7.1094,7.1198,7.1094,7.1163,123071.2711
2006-01-17 14:20:00,20.52,20.53,20.49,20.51,86823.41415625764,7.1163,7.1198,7.1059,7.1129,86823.4142
2006-01-17 14:30:00,20.5,20.52,20.49,20.51,82904.72691648298,7.1094,7.1163,7.1059,7.1129,82904.7269
2006-01-17 14:40:00,20.51,20.51,20.49,20.5,80822.92432035267,7.1129,7.1129,7.1059,7.1094,80822.9243
2006-01-17 14:50:00,20.5,20.57,20.49,20.57,123561.10702914523,7.1094,7.1337,7.1059,7.1337,123561.107
2006-01-17 15:00:00,20.57,20.62,20.55,20.61,198995.83639480773,7.1337,7.151,7.1267,7.1475,198995.8364
2006-01-17 15:10:00,20.61,20.65,20.54,20.59,162258.14352192014,7.1475,7.1614,7.1233,7.1406,162258.1435
2006-01-17 15:20:00,20.59,20.61,20.57,20.58,120867.00955180012,7.1406,7.1475,7.1337,7.1371,120867.0096
2006-01-17 15:30:00,20.58,20.59,20.51,20.53,192015.67474895908,7.1371,7.1406,7.1129,7.1198,192015.6747
2006-01-17 15:40:00,20.53,20.55,20.48,20.5,328067.59735488606,7.1198,7.1267,7.1025,7.1094,328067.5974
2006-01-17 15:50:00,20.5,20.53,20.48,20.51,361376.43889297085,7.1094,7.1198,7.1025,7.1129,361376.4389
2006-01-18 09:30:00,20.42,20.49,20.23,20.42,418687.23977467546,7.0817,7.1059,7.0158,7.0817,418687.2398
2006-01-18 09:40:00,20.42,20.43,20.31,20.41,209527.30835170217,7.0817,7.0851,7.0435,7.0782,209527.3084
2006-01-18 09:50:00,20.4,20.49,20.37,20.48,658829.2921871173,7.0747,7.1059,7.0643,7.1025,658829.2922
2006-01-18 10:00:00,20.48,20.5,20.46,20.49,151236.83566005388,7.1025,7.1094,7.0955,7.1059,151236.8357
2006-01-18 10:10:00,20.5,20.51,20.46,20.5,228385.99069311772,7.1094,7.1129,7.0955,7.1094,228385.9907
2006-01-18 10:20:00,20.5,20.5,20.45,20.48,163850.11021307862,7.1094,7.1094,7.0921,7.1025,163850.1102
2006-01-18 10:30:00,20.48,20.54,20.46,20.5,391623.8060249816,7.1025,7.1233,7.0955,7.1094,391623.806
2006-01-18 10:40:00,20.5,20.54,20.5,20.53,109110.94783247611,7.1094,7.1233,7.1094,7.1198,109110.9478
2006-01-18 10:50:00,20.52,20.54,20.51,20.53,338843.98726426647,7.1163,7.1233,7.1129,7.1198,338843.9873
2006-01-18 11:00:00,20.52,20.53,20.45,20.47,115601.27357335293,7.1163,7.1198,7.0921,7.099,115601.2736
2006-01-18 11:10:00,20.47,20.47,20.46,20.47,28900.318393338228,7.099,7.099,7.0955,7.099,28900.3184
2006-01-18 11:20:00,20.47,20.5,20.45,20.45,99559.14768552534,7.099,7.1094,7.0921,7.0921,99559.1477
2006-01-18 11:30:00,20.45,20.45,20.37,20.41,266470.7323046779,7.0921,7.0921,7.0643,7.0782,266470.7323
2006-01-18 11:40:00,20.42,20.42,20.39,20.41,129316.67891256428,7.0817,7.0817,7.0713,7.0782,129316.6789
2006-01-18 11:50:00,20.4,20.41,20.32,20.33,145113.88684790593,7.0747,7.0782,7.047,7.0504,145113.8868
2006-01-18 12:00:00,20.33,20.36,20.32,20.34,66740.14205241244,7.0504,7.0608,7.047,7.0539,66740.1421
2006-01-18 12:10:00,20.35,20.35,20.25,20.28,96620.13225569432,7.0574,7.0574,7.0227,7.0331,96620.1323
2006-01-18 12:20:00,20.28,20.31,20.25,20.29,88415.3808474161,7.0331,7.0435,7.0227,7.0366,88415.3808
2006-01-18 12:30:00,20.3,20.3,20.17,20.22,108621.11192750427,7.04,7.04,6.995,7.0123,108621.1119
2006-01-18 12:40:00,20.22,20.24,20.21,20.23,100293.90154298308,7.0123,7.0192,7.0088,7.0158,100293.9015
2006-01-18 12:50:00,20.22,20.28,20.21,20.28,174993.87705118785,7.0123,7.0331,7.0088,7.0331,174993.8771
2006-01-18 13:00:00,20.28,20.29,20.21,20.22,109600.78373744794,7.0331,7.0366,7.0088,7.0123,109600.7837
2006-01-18 13:10:00,20.23,20.26,20.19,20.19,427994.1219691403,7.0158,7.0262,7.0019,7.0019,427994.122
2006-01-18 13:20:00,20.19,20.19,20.12,20.14,86456.03722752877,7.0019,7.0019,6.9776,6.9846,86456.0372
2006-01-18 13:30:00,20.13,20.14,20.07,20.09,202302.2287533676,6.9811,6.9846,6.9603,6.9672,202302.2288
2006-01-18 13:40:00,20.1,20.15,20.08,20.11,171932.40264511388,6.9707,6.988,6.9637,6.9741,171932.4026
2006-01-18 13:50:00,20.11,20.18,20.09,20.18,143032.08425177564,6.9741,6.9984,6.9672,6.9984,143032.0843
2006-01-18 14:00:00,20.18,20.2,20.13,20.14,207567.96473181483,6.9984,7.0054,6.9811,6.9846,207567.9647
2006-01-18 14:10:00,20.13,20.24,20.1,20.22,100416.36051922606,6.9811,7.0192,6.9707,7.0123,100416.3605
2006-01-18 14:20:00,20.23,20.23,20.19,20.21,86823.41415625764,7.0158,7.0158,7.0019,7.0088,86823.4142
2006-01-18 14:30:00,20.2,20.22,20.15,20.19,72740.63188831741,7.0054,7.0123,6.988,7.0019,72740.6319
2006-01-18 14:40:00,20.18,20.18,20.14,20.16,55473.91623806024,6.9984,6.9984,6.9846,6.9915,55473.9162
2006-01-18 14:50:00,20.17,20.17,20.1,20.14,56576.04702424687,6.995,6.995,6.9707,6.9846,56576.047
2006-01-18 15:00:00,20.13,20.15,20.08,20.15,124540.77883908887,6.9811,6.988,6.9637,6.988,124540.7788
2006-01-18 15:10:00,20.15,20.22,20.14,20.2,79965.71148665197,6.988,7.0123,6.9846,7.0054,79965.7115
2006-01-18 15:20:00,20.2,20.24,20.19,20.19,114131.7658584374,7.0054,7.0192,7.0019,7.0019,114131.7659
2006-01-18 15:30:00,20.19,20.28,20.17,20.26,106171.9324026451,7.0019,7.0331,6.995,7.0262,106171.9324
2006-01-18 15:40:00,20.27,20.29,20.22,20.24,177320.59759980405,7.0296,7.0366,7.0123,7.0192,177320.5976
2006-01-18 15:50:00,20.24,20.26,20.2,20.22,304800.391868724,7.0192,7.0262,7.0054,7.0123,304800.3919
2006-01-19 09:30:00,20.25,20.32,20.17,20.3,101518.49130541268,7.0227,7.047,6.995,7.04,101518.4913
2006-01-19 09:40:00,20.29,20.35,20.21,20.33,62454.07788390889,7.0366,7.0574,7.0088,7.0504,62454.0779
2006-01-19 09:50:00,20.33,20.33,20.19,20.27,60617.1932402645,7.0504,7.0504,7.0019,7.0296,60617.1932
2006-01-19 10:00:00,20.27,20.28,20.09,20.19,132867.9892236101,7.0296,7.0331,6.9672,7.0019,132867.9892
2006-01-19 10:10:00,20.19,20.22,20.14,20.19,62943.91378888072,7.0019,7.0123,6.9846,7.0019,62943.9138
2006-01-19 10:20:00,20.18,20.2,20.15,20.16,46534.410972324265,6.9984,7.0054,6.988,6.9915,46534.411
2006-01-19 10:30:00,20.15,20.21,20.07,20.19,163850.11021307862,6.988,7.0088,6.9603,7.0019,163850.1102
2006-01-19 10:40:00,20.19,20.35,20.18,20.34,152216.50746999754,7.0019,7.0574,6.9984,7.0539,152216.5075
2006-01-19 10:50:00,20.34,20.4,20.33,20.37,134459.95591476854,7.0539,7.0747,7.0504,7.0643,134459.9559
2006-01-19 11:00:00,20.37,20.41,20.34,20.38,78618.66274797943,7.0643,7.0782,7.0539,7.0678,78618.6627
2006-01-19 11:10:00,20.37,20.43,20.33,20.35,163237.81533186382,7.0643,7.0851,7.0504,7.0574,163237.8153
2006-01-19 11:20:00,20.34,20.38,20.33,20.36,62454.07788390889,7.0539,7.0678,7.0504,7.0608,62454.0779
2006-01-19 11:30:00,20.36,20.4,20.33,20.4,37717.36468283125,7.0608,7.0747,7.0504,7.0747,37717.3647
2006-01-19 11:40:00,20.4,20.41,20.37,20.41,75189.81141317658,7.0747,7.0782,7.0643,7.0782,75189.8114
2006-01-19 11:50:00,20.4,20.42,20.38,20.39,68209.64976732794,7.0747,7.0817,7.0678,7.0713,68209.6498
2006-01-19 12:00:00,20.39,20.42,20.37,20.4,81802.59613029634,7.0713,7.0817,7.0643,7.0747,81802.5961
2006-01-19 12:10:00,20.4,20.42,20.37,20.39,85353.90644134214,7.0747,7.0817,7.0643,7.0713,85353.9064
2006-01-19 12:20:00,20.39,20.41,20.36,20.4,58535.39064413421,7.0713,7.0782,7.0608,7.0747,58535.3906
2006-01-19 12:30:00,20.4,20.4,20.37,20.39,30614.74406073965,7.0747,7.0747,7.0643,7.0713,30614.7441
2006-01-19 12:40:00,20.38,20.42,20.38,20.42,66372.76512368357,7.0678,7.0817,7.0678,7.0817,66372.7651
2006-01-19 12:50:00,20.42,20.45,20.42,20.45,82537.3499877541,7.0817,7.0921,7.0817,7.0921,82537.35
2006-01-19 13:00:00,20.45,20.47,20.44,20.47,90619.64241978936,7.0921,7.099,7.0886,7.099,90619.6424
2006-01-19 13:10:00,20.47,20.48,20.44,20.48,123438.64805290228,7.099,7.1025,7.0886,7.1025,123438.6481
2006-01-19 13:20:00,20.49,20.49,20.46,20.47,53147.19568944403,7.1059,7.1059,7.0955,7.099,53147.1957
2006-01-19 13:30:00,20.46,20.48,20.46,20.46,58902.767572863086,7.0955,7.1025,7.0955,7.0955,58902.7676
2006-01-19 13:40:00,20.46,20.49,20.46,20.49,140093.06882194465,7.0955,7.1059,7.0955,7.1059,140093.0688
2006-01-19 13:50:00,20.49,20.5,20.46,20.49,83517.02179769776,7.1059,7.1094,7.0955,7.1059,83517.0218
2006-01-19 14:00:00,20.48,20.49,20.46,20.49,75924.56527063434,7.1025,7.1059,7.0955,7.1059,75924.5653
2006-01-19 14:10:00,20.49,20.49,20.46,20.46,41636.051922605926,7.1059,7.1059,7.0955,7.0955,41636.0519
2006-01-19 14:20:00,20.47,20.5,20.46,20.49,112662.25814352192,7.099,7.1094,7.0955,7.1059,112662.2581
2006-01-19 14:30:00,20.5,20.5,20.46,20.49,109478.324761205,7.1094,7.1094,7.0955,7.1059,109478.3248
2006-01-19 14:40:00,20.48,20.49,20.44,20.46,56576.04702424687,7.1025,7.1059,7.0886,7.0955,56576.047
2006-01-19 14:50:00,20.46,20.49,20.46,20.48,156012.73573352926,7.0955,7.1059,7.0955,7.1025,156012.7357
2006-01-19 15:00:00,20.48,20.52,20.44,20.47,238182.70879255448,7.1025,7.1163,7.0886,7.099,238182.7088
2006-01-19 15:10:00,20.46,20.5,20.44,20.49,108621.11192750427,7.0955,7.1094,7.0886,7.1059,108621.1119
2006-01-19 15:20:00,20.5,20.5,20.47,20.5,202914.5236345824,7.1094,7.1094,7.099,7.1094,202914.5236
2006-01-19 15:30:00,20.5,20.51,20.47,20.49,65882.92921871172,7.1094,7.1129,7.099,7.1059,65882.9292
2006-01-19 15:40:00,20.49,20.5,20.47,20.48,129194.21993632131,7.1059,7.1094,7.099,7.1025,129194.2199
2006-01-19 15:50:00,20.48,20.51,20.47,20.48,228630.9086456037,7.1025,7.1129,7.099,7.1025,228630.9086
2006-01-20 09:30:00,20.78,20.82,20.68,20.78,759490.5706588292,7.2065,7.2204,7.1718,7.2065,759490.5707
2006-01-20 09:40:00,20.78,20.86,20.73,20.86,617315.6992407544,7.2065,7.2342,7.1892,7.2342,617315.6992
2006-01-20 09:50:00,20.86,20.89,20.82,20.82,466813.6174381582,7.2342,7.2447,7.2204,7.2204,466813.6174
2006-01-20 10:00:00,20.82,20.82,20.75,20.77,517511.63360274304,7.2204,7.2204,7.1961,7.203,517511.6336
2006-01-20 10:10:00,20.77,20.8,20.64,20.66,375826.59808964,7.203,7.2134,7.158,7.1649,375826.5981
2006-01-20 10:20:00,20.66,20.7,20.64,20.66,267083.0271858927,7.1649,7.1788,7.158,7.1649,267083.0272
2006-01-20 10:30:00,20.65,20.68,20.65,20.66,130541.26867499387,7.1614,7.1718,7.1614,7.1649,130541.2687
2006-01-20 10:40:00,20.65,20.73,20.65,20.67,187607.1516042126,7.1614,7.1892,7.1614,7.1684,187607.1516
2006-01-20 10:50:00,20.68,20.68,20.61,20.64,114009.30688219446,7.1718,7.1718,7.1475,7.158,114009.3069
2006-01-20 11:00:00,20.64,20.64,20.57,20.64,75189.81141317658,7.158,7.158,7.1337,7.158,75189.8114
2006-01-20 11:10:00,20.65,20.7,20.64,20.64,105437.17854518736,7.1614,7.1788,7.158,7.158,105437.1785
2006-01-20 11:20:00,20.64,20.67,20.59,20.64,133725.2020573108,7.158,7.1684,7.1406,7.158,133725.2021
2006-01-20 11:30:00,20.64,20.64,20.43,20.5,183321.08743570905,7.158,7.158,7.0851,7.1094,183321.0874
2006-01-20 11:40:00,20.5,20.51,20.41,20.44,178055.3514572618,7.1094,7.1129,7.0782,7.0886,178055.3515
2006-01-20 11:50:00,20.43,20.45,20.35,20.43,167278.96154788145,7.0851,7.0921,7.0574,7.0851,167278.9615
2006-01-20 12:00:00,20.45,20.54,20.45,20.47,81067.84227283859,7.0921,7.1233,7.0921,7.099,81067.8423
2006-01-20 12:10:00,20.46,20.54,20.46,20.51,52779.81876071516,7.0955,7.1233,7.0955,7.1129,52779.8188
2006-01-20 12:20:00,20.51,20.64,20.51,20.64,52902.27773695812,7.1129,7.158,7.1129,7.158,52902.2777
2006-01-20 12:30:00,20.64,20.64,20.6,20.6,30859.662013225567,7.158,7.158,7.1441,7.1441,30859.662
2006-01-20 12:40:00,20.61,20.61,20.5,20.57,76904.237080578,7.1475,7.1475,7.1094,7.1337,76904.2371
2006-01-20 12:50:00,20.58,20.59,20.52,20.57,73230.46779328924,7.1371,7.1406,7.1163,7.1337,73230.4678
2006-01-20 13:00:00,20.56,20.56,20.5,20.54,63188.83174136664,7.1302,7.1302,7.1094,7.1233,63188.8317
2006-01-20 13:10:00,20.54,20.56,20.46,20.46,63923.58559882439,7.1233,7.1302,7.0955,7.0955,63923.5856
2006-01-20 13:20:00,20.46,20.49,20.46,20.48,97722.26304188096,7.0955,7.1059,7.0955,7.1025,97722.263
2006-01-20 13:30:00,20.47,20.5,20.46,20.5,168626.010286554,7.099,7.1094,7.0955,7.1094,168626.0103
2006-01-20 13:40:00,20.49,20.5,20.45,20.49,60984.570168993385,7.1059,7.1094,7.0921,7.1059,60984.5702
2006-01-20 13:50:00,20.49,20.5,20.44,20.45,193607.6414401176,7.1059,7.1094,7.0886,7.0921,193607.6414
2006-01-20 14:00:00,20.44,20.48,20.43,20.46,81190.30124908155,7.0886,7.1025,7.0851,7.0955,81190.3012
2006-01-20 14:10:00,20.46,20.47,20.44,20.44,111927.50428606416,7.0955,7.099,7.0886,7.0886,111927.5043
2006-01-20 14:20:00,20.44,20.46,20.42,20.45,137521.4303208425,7.0886,7.0955,7.0817,7.0921,137521.4303
2006-01-20 14:30:00,20.45,20.49,20.44,20.48,132867.9892236101,7.0921,7.1059,7.0886,7.1025,132867.9892
2006-01-20 14:40:00,20.48,20.48,20.43,20.44,1170462.8949301983,7.1025,7.1025,7.0851,7.0886,1170462.8949
2006-01-20 14:50:00,20.44,20.44,20.4,20.43,170095.5180014695,7.0886,7.0886,7.0747,7.0851,170095.518
2006-01-20 15:00:00,20.43,20.46,20.42,20.44,254714.6705853539,7.0851,7.0955,7.0817,7.0886,254714.6706
2006-01-20 15:10:00,20.45,20.46,20.4,20.43,156747.489590987,7.0921,7.0955,7.0747,7.0851,156747.4896
2006-01-20 15:20:00,20.44,20.45,20.41,20.45,92578.9860396767,7.0886,7.0921,7.0782,7.0921,92578.986
2006-01-20 15:30:00,20.44,20.47,20.42,20.42,295371.05069801613,7.0886,7.099,7.0817,7.0817,295371.0507
2006-01-20 15:40:00,20.42,20.44,20.41,20.42,481263.7766348273,7.0817,7.0886,7.0782,7.0817,481263.7766
2006-01-20 15:50:00,20.42,20.46,20.41,20.42,382072.0058780309,7.0817,7.0955,7.0782,7.0817,382072.0059
2006-01-23 09:30:00,20.58,20.58,20.33,20.33,235121.2343864805,7.1371,7.1371,7.0504,7.0504,235121.2344
2006-01-23 09:40:00,20.33,20.37,20.29,20.37,156135.1947097722,7.0504,7.0643,7.0366,7.0643,156135.1947
2006-01-23 09:50:00,20.37,20.4,20.3,20.3,96130.2963507225,7.0643,7.0747,7.04,7.04,96130.2964
2006-01-23 10:00:00,20.3,20.35,20.24,20.24,101396.03232916971,7.04,7.0574,7.0192,7.0192,101396.0323
2006-01-23 10:10:00,20.24,20.24,20.13,20.15,144991.42787166298,7.0192,7.0192,6.9811,6.988,144991.4279
2006-01-23 10:20:00,20.15,20.22,20.14,20.19,84129.31667891255,6.988,7.0123,6.9846,7.0019,84129.3167
2006-01-23 10:30:00,20.18,20.22,20.13,20.15,166176.83076169482,6.9984,7.0123,6.9811,6.988,166176.8308
2006-01-23 10:40:00,20.14,20.19,20.13,20.18,135684.54567719813,6.9846,7.0019,6.9811,6.9984,135684.5457
2006-01-23 10:50:00,20.18,20.31,20.18,20.26,267205.48616213567,6.9984,7.0435,6.9984,7.0262,267205.4862
2006-01-23 11:00:00,20.26,20.27,20.15,20.17,142297.3303943179,7.0262,7.0296,6.988,6.995,142297.3304
2006-01-23 11:10:00,20.17,20.2,20.16,20.18,164584.86407053637,6.995,7.0054,6.9915,6.9984,164584.8641
2006-01-23 11:20:00,20.18,20.23,20.17,20.22,184668.1361743816,6.9984,7.0158,6.995,7.0123,184668.1362
2006-01-23 11:30:00,20.22,20.24,20.19,20.19,206955.66985060004,7.0123,7.0192,7.0019,7.0019,206955.6699
2006-01-23 11:40:00,20.18,20.25,20.18,20.25,89027.6757286309,6.9984,7.0227,6.9984,7.0227,89027.6757
2006-01-23 11:50:00,20.25,20.29,20.24,20.28,80455.5473916238,7.0227,7.0366,7.0192,7.0331,80455.5474
2006-01-23 12:00:00,20.28,20.3,20.24,20.3,119030.12490815576,7.0331,7.04,7.0192,7.04,119030.1249
2006-01-23 12:10:00,20.3,20.3,20.22,20.22,52534.90080822924,7.04,7.04,7.0123,7.0123,52534.9008
2006-01-23 12:20:00,20.22,20.27,20.21,20.22,60617.1932402645,7.0123,7.0296,7.0088,7.0123,60617.1932
2006-01-23 12:30:00,20.23,20.24,20.19,20.2,67474.89590987019,7.0158,7.0192,7.0019,7.0054,67474.8959
2006-01-23 12:40:00,20.21,20.24,20.19,20.2,217854.5187362233,7.0088,7.0192,7.0019,7.0054,217854.5187
2006-01-23 12:50:00,20.21,20.22,20.19,20.19,114866.51971589516,7.0088,7.0123,7.0019,7.0019,114866.5197
2006-01-23 13:00:00,20.19,20.23,20.18,20.2,477345.08939505264,7.0019,7.0158,6.9984,7.0054,477345.0894
2006-01-23 13:10:00,20.21,20.23,20.18,20.23,105682.09649767326,7.0088,7.0158,6.9984,7.0158,105682.0965
2006-01-23 13:20:00,20.22,20.26,20.2,20.23,134949.79181974038,7.0123,7.0262,7.0054,7.0158,134949.7918
2006-01-23 13:30:00,20.22,20.24,20.19,20.2,72373.25495958854,7.0123,7.0192,7.0019,7.0054,72373.255
2006-01-23 13:40:00,20.19,20.2,20.17,20.19,74210.1396032329,7.0019,7.0054,6.995,7.0019,74210.1396
2006-01-23 13:50:00,20.19,20.19,20.15,20.15,91599.31422973303,7.0019,7.0019,6.988,6.988,91599.3142
2006-01-23 14:00:00,20.15,20.19,20.12,20.14,148297.82023022286,6.988,7.0019,6.9776,6.9846,148297.8202
2006-01-23 14:10:00,20.13,20.15,20.1,20.12,88048.00391868723,6.9811,6.988,6.9707,6.9776,88048.0039
2006-01-23 14:20:00,20.13,20.15,20.1,20.14,83027.18589272593,6.9811,6.988,6.9707,6.9846,83027.1859
2006-01-23 14:30:00,20.14,20.15,20.08,20.09,103232.9169728141,6.9846,6.988,6.9637,6.9672,103232.917
2006-01-23 14:40:00,20.08,20.12,20.06,20.08,93681.11682586333,6.9637,6.9776,6.9568,6.9637,93681.1168
2006-01-23 14:50:00,20.08,20.1,20.06,20.1,98946.85280431056,6.9637,6.9707,6.9568,6.9707,98946.8528
2006-01-23 15:00:00,20.1,20.1,20.07,20.08,83149.64486896888,6.9707,6.9707,6.9603,6.9637,83149.6449
2006-01-23 15:10:00,20.07,20.07,20.02,20.04,87190.79108498653,6.9603,6.9603,6.9429,6.9499,87190.7911
2006-01-23 15:20:00,20.04,20.05,19.99,20.03,191403.37986774428,6.9499,6.9533,6.9325,6.9464,191403.3799
2006-01-23 15:30:00,20.04,20.06,20.01,20.05,118417.83002694097,6.9499,6.9568,6.9395,6.9533,118417.83
2006-01-23 15:40:00,20.04,20.04,19.98,20.01,187239.7746754837,6.9499,6.9499,6.9291,6.9395,187239.7747
2006-01-23 15:50:00,20.01,20.06,20.0,20.02,365540.0440852314,6.9395,6.9568,6.936,6.9429,365540.0441
2006-01-24 09:30:00,20.0,20.0,19.84,19.93,121234.386480529,6.936,6.936,6.8805,6.9117,121234.3865
2006-01-24 09:40:00,19.95,20.02,19.93,20.02,85598.82439382806,6.9187,6.9429,6.9117,6.9429,85598.8244
2006-01-24 09:50:00,20.02,20.06,20.01,20.04,81557.67817781043,6.9429,6.9568,6.9395,6.9499,81557.6782
2006-01-24 10:00:00,20.04,20.05,20.01,20.01,94048.4937545922,6.9499,6.9533,6.9395,6.9395,94048.4938
2006-01-24 10:10:00,20.01,20.08,20.01,20.08,142542.2483468038,6.9395,6.9637,6.9395,6.9637,142542.2483
2006-01-24 10:20:00,20.08,20.22,20.08,20.09,188954.2003428852,6.9637,7.0123,6.9637,6.9672,188954.2003
2006-01-24 10:30:00,20.08,20.11,20.05,20.09,195566.9850600049,6.9637,6.9741,6.9533,6.9672,195566.9851
2006-01-24 10:40:00,20.09,20.1,20.06,20.06,106539.30933137398,6.9672,6.9707,6.9568,6.9568,106539.3093
2006-01-24 10:50:00,20.07,20.14,20.06,20.12,146093.5586578496,6.9603,6.9846,6.9568,6.9776,146093.5587
2006-01-24 11:00:00,20.1,20.12,20.06,20.07,64290.96252755327,6.9707,6.9776,6.9568,6.9603,64290.9625
2006-01-24 11:10:00,20.08,20.09,20.06,20.07,63311.2907176096,6.9637,6.9672,6.9568,6.9603,63311.2907
2006-01-24 11:20:00,20.07,20.09,20.07,20.08,56943.42395297575,6.9603,6.9672,6.9603,6.9637,56943.424
2006-01-24 11:30:00,20.08,20.1,20.07,20.08,76536.86015184912,6.9637,6.9707,6.9603,6.9637,76536.8602
2006-01-24 11:40:00,20.09,20.1,20.08,20.09,78373.7447954935,6.9672,6.9707,6.9637,6.9672,78373.7448
2006-01-24 11:50:00,20.1,20.11,20.08,20.11,131031.1045799657,6.9707,6.9741,6.9637,6.9741,131031.1046
2006-01-24 12:00:00,20.11,20.15,20.1,20.15,177932.89248101885,6.9741,6.988,6.9707,6.988,177932.8925
2006-01-24 12:10:00,20.15,20.16,20.09,20.09,84741.61156012735,6.988,6.9915,6.9672,6.9672,84741.6116
2006-01-24 12:20:00,20.1,20.1,20.07,20.09,57188.34190546167,6.9707,6.9707,6.9603,6.9672,57188.3419
2006-01-24 12:30:00,20.08,20.09,20.04,20.05,83272.10384521185,6.9637,6.9672,6.9499,6.9533,83272.1038
2006-01-24 12:40:00,20.04,20.05,19.94,19.94,109110.94783247611,6.9499,6.9533,6.9152,6.9152,109110.9478
2006-01-24 12:50:00,19.94,20.0,19.94,19.95,127479.7942689199,6.9152,6.936,6.9152,6.9187,127479.7943
2006-01-24 13:00:00,19.95,19.96,19.88,19.89,119030.12490815576,6.9187,6.9221,6.8944,6.8979,119030.1249
2006-01-24 13:10:00,19.88,19.96,19.86,19.96,218956.64952241,6.8944,6.9221,6.8874,6.9221,218956.6495
2006-01-24 13:20:00,19.95,19.99,19.92,19.98,85598.82439382806,6.9187,6.9325,6.9083,6.9291,85598.8244
2006-01-24 13:30:00,19.99,20.0,19.93,19.96,60984.570168993385,6.9325,6.936,6.9117,6.9221,60984.5702
2006-01-24 13:40:00,19.95,19.97,19.93,19.96,74455.05755571883,6.9187,6.9256,6.9117,6.9221,74455.0576
2006-01-24 13:50:00,19.96,20.02,19.94,20.01,73352.9267695322,6.9221,6.9429,6.9152,6.9395,73352.9268
2006-01-24 14:00:00,20.01,20.06,20.0,20.06,46779.32892481019,6.9395,6.9568,6.936,6.9568,46779.3289
2006-01-24 14:10:00,20.06,20.07,20.01,20.04,78618.66274797943,6.9568,6.9603,6.9395,6.9499,78618.6627
2006-01-24 14:20:00,20.03,20.06,19.98,20.04,126010.2865540044,6.9464,6.9568,6.9291,6.9499,126010.2866
2006-01-24 14:30:00,20.04,20.06,20.01,20.04,108498.65295126132,6.9499,6.9568,6.9395,6.9499,108498.653
2006-01-24 14:40:00,20.03,20.05,20.01,20.01,82904.72691648298,6.9464,6.9533,6.9395,6.9395,82904.7269
2006-01-24 14:50:00,20.01,20.03,20.01,20.02,84741.61156012735,6.9395,6.9464,6.9395,6.9429,84741.6116
2006-01-24 15:00:00,20.02,20.04,20.01,20.01,76291.94219936321,6.9429,6.9499,6.9395,6.9395,76291.9422
2006-01-24 15:10:00,20.01,20.03,19.97,19.99,92823.90399216262,6.9395,6.9464,6.9256,6.9325,92823.904
2006-01-24 15:20:00,19.98,20.02,19.97,20.01,63801.12662258143,6.9291,6.9429,6.9256,6.9395,63801.1266
2006-01-24 15:30:00,20.02,20.02,19.96,20.0,98824.3938280676,6.9429,6.9429,6.9221,6.936,98824.3938
2006-01-24 15:40:00,20.01,20.02,20.0,20.01,185770.2669605682,6.9395,6.9429,6.936,6.9395,185770.267
2006-01-24 15:50:00,20.01,20.02,19.98,20.0,216997.30590252264,6.9395,6.9429,6.9291,6.936,216997.3059
2006-01-25 09:30:00,20.15,20.2,20.1,20.14,148665.19715895175,6.988,7.0054,6.9707,6.9846,148665.1972
2006-01-25 09:40:00,20.14,20.16,20.06,20.16,129316.67891256428,6.9846,6.9915,6.9568,6.9915,129316.6789
2006-01-25 09:50:00,20.15,20.15,20.05,20.1,158339.45628214546,6.988,6.988,6.9533,6.9707,158339.4563
2006-01-25 10:00:00,20.1,20.1,20.01,20.04,84251.77565515552,6.9707,6.9707,6.9395,6.9499,84251.7757
2006-01-25 10:10:00,20.02,20.05,19.99,20.02,90252.26549106048,6.9429,6.9533,6.9325,6.9429,90252.2655
2006-01-25 10:20:00,20.01,20.01,19.94,19.98,211609.1109478325,6.9395,6.9395,6.9152,6.9291,211609.1109
2006-01-25 10:30:00,19.97,20.04,19.93,19.93,233774.185647808,6.9256,6.9499,6.9117,6.9117,233774.1856
2006-01-25 10:40:00,19.93,19.93,19.88,19.93,125520.45064903256,6.9117,6.9117,6.8944,6.9117,125520.4506
2006-01-25 10:50:00,19.93,19.97,19.88,19.89,125275.53269654664,6.9117,6.9256,6.8944,6.8979,125275.5327
2006-01-25 11:00:00,19.89,19.93,19.8,19.81,113397.01200097968,6.8979,6.9117,6.8666,6.8701,113397.012
2006-01-25 11:10:00,19.8,19.84,19.74,19.75,113274.5530247367,6.8666,6.8805,6.8458,6.8493,113274.553
2006-01-25 11:20:00,19.75,19.77,19.6,19.6,321332.3536615234,6.8493,6.8562,6.7973,6.7973,321332.3537
2006-01-25 11:30:00,19.6,19.6,19.48,19.58,521675.2387950036,6.7973,6.7973,6.7557,6.7903,521675.2388
2006-01-25 11:40:00,19.58,19.58,19.38,19.38,297820.2302228753,6.7903,6.7903,6.721,6.721,297820.2302
2006-01-25 11:50:00,19.39,19.43,19.32,19.43,309208.91501347045,6.7245,6.7383,6.7002,6.7383,309208.915
2006-01-25 12:00:00,19.44,19.44,19.39,19.41,104579.96571148664,6.7418,6.7418,6.7245,6.7314,104579.9657
2006-01-25 12:10:00,19.4,19.41,19.29,19.32,140215.5277981876,6.7279,6.7314,6.6898,6.7002,140215.5278
2006-01-25 12:20:00,19.33,19.33,19.25,19.27,237692.87288758263,6.7036,6.7036,6.6759,6.6828,237692.8729
2006-01-25 12:30:00,19.27,19.49,19.27,19.49,178177.81043350475,6.6828,6.7591,6.6828,6.7591,178177.8104
2006-01-25 12:40:00,19.48,19.49,19.39,19.44,213078.618662748,6.7557,6.7591,6.7245,6.7418,213078.6187
2006-01-25 12:50:00,19.44,19.52,19.38,19.52,114376.68381092334,6.7418,6.7695,6.721,6.7695,114376.6838
2006-01-25 13:00:00,19.52,19.55,19.49,19.52,69679.15748224345,6.7695,6.7799,6.7591,6.7695,69679.1575
2006-01-25 13:10:00,19.53,19.56,19.47,19.55,115233.89664462404,6.773,6.7834,6.7522,6.7799,115233.8966
2006-01-25 13:20:00,19.54,19.55,19.46,19.49,85843.74234631399,6.7765,6.7799,6.7487,6.7591,85843.7423
2006-01-25 13:30:00,19.5,19.5,19.42,19.42,44942.44428116581,6.7626,6.7626,6.7349,6.7349,44942.4443
2006-01-25 13:40:00,19.44,19.48,19.42,19.42,50575.5571883419,6.7418,6.7557,6.7349,6.7349,50575.5572
2006-01-25 13:50:00,19.43,19.44,19.39,19.41,46289.49301983835,6.7383,6.7418,6.7245,6.7314,46289.493
2006-01-25 14:00:00,19.4,19.45,19.35,19.45,133112.907176096,6.7279,6.7453,6.7106,6.7453,133112.9072
2006-01-25 14:10:00,19.45,19.48,19.39,19.41,74087.68062698995,6.7453,6.7557,6.7245,6.7314,74087.6806
2006-01-25 14:20:00,19.39,19.4,19.28,19.29,138256.18417830026,6.7245,6.7279,6.6863,6.6898,138256.1842
2006-01-25 14:30:00,19.3,19.35,19.27,19.28,269654.66568699485,6.6932,6.7106,6.6828,6.6863,269654.6657
2006-01-25 14:40:00,19.3,19.35,19.27,19.28,117560.61719324024,6.6932,6.7106,6.6828,6.6863,117560.6172
2006-01-25 14:50:00,19.28,19.28,19.19,19.2,141562.57653686014,6.6863,6.6863,6.6551,6.6586,141562.5765
2006-01-25 15:00:00,19.2,19.31,19.2,19.25,129316.67891256428,6.6586,6.6967,6.6586,6.6759,129316.6789
2006-01-25 15:10:00,19.24,19.35,19.2,19.35,129806.51481753612,6.6724,6.7106,6.6586,6.7106,129806.5148
2006-01-25 15:20:00,19.35,19.42,19.3,19.42,108008.81704628948,6.7106,6.7349,6.6932,6.7349,108008.817
2006-01-25 15:30:00,19.43,19.45,19.31,19.4,179035.02326720548,6.7383,6.7453,6.6967,6.7279,179035.0233
2006-01-25 15:40:00,19.4,19.52,19.4,19.44,315821.6997305902,6.7279,6.7695,6.7279,6.7418,315821.6997
2006-01-25 15:50:00,19.44,19.45,19.4,19.41,294881.2147930443,6.7418,6.7453,6.7279,6.7314,294881.2148
2006-01-26 09:30:00,19.53,19.57,19.43,19.43,97967.18099436688,6.773,6.7869,6.7383,6.7383,97967.181
2006-01-26 09:40:00,19.43,19.43,19.3,19.31,165686.99485672297,6.7383,6.7383,6.6932,6.6967,165686.9949
2006-01-26 09:50:00,19.31,19.35,19.11,19.15,206343.37496938524,6.6967,6.7106,6.6273,6.6412,206343.375
2006-01-26 10:00:00,19.15,19.18,19.06,19.15,297942.6891991183,6.6412,6.6516,6.61,6.6412,297942.6892
2006-01-26 10:10:00,19.16,19.17,18.97,18.99,452730.835170218,6.6447,6.6482,6.5788,6.5857,452730.8352
2006-01-26 10:20:00,18.97,18.98,18.77,18.78,638746.020083272,6.5788,6.5823,6.5094,6.5129,638746.0201
2006-01-26 10:30:00,18.78,18.81,18.7,18.7,533921.1364192995,6.5129,6.5233,6.4852,6.4852,533921.1364
2006-01-26 10:40:00,18.7,18.73,18.5,18.5,464731.8148420279,6.4852,6.4956,6.4158,6.4158,464731.8148
2006-01-26 10:50:00,18.52,18.86,18.5,18.82,301126.6225814352,6.4227,6.5406,6.4158,6.5268,301126.6226
2006-01-26 11:00:00,18.81,18.98,18.81,18.95,369091.3543962772,6.5233,6.5823,6.5233,6.5719,369091.3544
2006-01-26 11:10:00,18.96,18.99,18.9,18.9,197158.9517511633,6.5753,6.5857,6.5545,6.5545,197158.9518
2006-01-26 11:20:00,18.9,18.97,18.89,18.95,303575.8021062944,6.5545,6.5788,6.5511,6.5719,303575.8021
2006-01-26 11:30:00,18.95,18.95,18.86,18.89,172789.61547881458,6.5719,6.5719,6.5406,6.5511,172789.6155
2006-01-26 11:40:00,18.88,19.03,18.87,19.03,215282.8802351212,6.5476,6.5996,6.5441,6.5996,215282.8802
2006-01-26 11:50:00,19.03,19.05,18.99,19.02,151849.13054126868,6.5996,6.6065,6.5857,6.5961,151849.1305
2006-01-26 12:00:00,19.02,19.06,18.99,19.05,414401.1756061719,6.5961,6.61,6.5857,6.6065,414401.1756
2006-01-26 12:10:00,19.05,19.06,19.03,19.05,373867.2544697526,6.6065,6.61,6.5996,6.6065,373867.2545
2006-01-26 12:20:00,19.05,19.11,19.05,19.11,83272.10384521185,6.6065,6.6273,6.6065,6.6273,83272.1038
2006-01-26 12:30:00,19.11,19.14,19.07,19.12,194464.85427381823,6.6273,6.6378,6.6135,6.6308,194464.8543
2006-01-26 12:40:00,19.12,19.15,19.1,19.1,122458.9762429586,6.6308,6.6412,6.6239,6.6239,122458.9762
2006-01-26 12:50:00,19.11,19.14,19.07,19.08,135439.62772471222,6.6273,6.6378,6.6135,6.6169,135439.6277
2006-01-26 13:00:00,19.08,19.17,19.08,19.16,129928.97379377908,6.6169,6.6482,6.6169,6.6447,129928.9738
2006-01-26 13:10:00,19.16,19.18,19.15,19.17,215527.7981876072,6.6447,6.6516,6.6412,6.6482,215527.7982
2006-01-26 13:20:00,19.17,19.23,19.17,19.2,67474.89590987019,6.6482,6.669,6.6482,6.6586,67474.8959
2006-01-26 13:30:00,19.2,19.2,19.15,19.18,84496.69360764143,6.6586,6.6586,6.6412,6.6516,84496.6936
2006-01-26 13:40:00,19.19,19.24,19.19,19.21,92456.52706343374,6.6551,6.6724,6.6551,6.662,92456.5271
2006-01-26 13:50:00,19.21,19.3,19.21,19.27,138501.10213078617,6.662,6.6932,6.662,6.6828,138501.1021
2006-01-26 14:00:00,19.27,19.27,19.18,19.23,135194.70977222628,6.6828,6.6828,6.6516,6.669,135194.7098
2006-01-26 14:10:00,19.22,19.3,19.2,19.27,104702.4246877296,6.6655,6.6932,6.6586,6.6828,104702.4247
2006-01-26 14:20:00,19.27,19.29,19.26,19.28,76291.94219936321,6.6828,6.6898,6.6794,6.6863,76291.9422
2006-01-26 14:30:00,19.27,19.31,19.26,19.3,181729.12074455057,6.6828,6.6967,6.6794,6.6932,181729.1207
2006-01-26 14:40:00,19.29,19.37,19.29,19.35,104457.50673524367,6.6898,6.7175,6.6898,6.7106,104457.5067
2006-01-26 14:50:00,19.35,19.35,19.28,19.31,179157.48224344844,6.7106,6.7106,6.6863,6.6967,179157.4822
2006-01-26 15:00:00,19.3,19.36,19.3,19.35,164217.48714180748,6.6932,6.714,6.6932,6.7106,164217.4871
2006-01-26 15:10:00,19.35,19.35,19.32,19.35,67964.73181484202,6.7106,6.7106,6.7002,6.7106,67964.7318
2006-01-26 15:20:00,19.35,19.35,19.27,19.32,88048.00391868723,6.7106,6.7106,6.6828,6.7002,88048.0039
2006-01-26 15:30:00,19.32,19.33,19.28,19.31,88292.92187117315,6.7002,6.7036,6.6863,6.6967,88292.9219
2006-01-26 15:40:00,19.3,19.31,19.23,19.24,193975.0183688464,6.6932,6.6967,6.669,6.6724,193975.0184
2006-01-26 15:50:00,19.24,19.34,19.24,19.33,226916.4829782023,6.6724,6.7071,6.6724,6.7036,226916.483
2006-01-27 09:30:00,19.48,19.68,19.45,19.66,320964.9767327945,6.7557,6.825,6.7453,6.8181,320964.9767
2006-01-27 09:40:00,19.66,19.71,19.57,19.66,218099.43668870928,6.8181,6.8354,6.7869,6.8181,218099.4367
2006-01-27 09:50:00,19.66,19.66,19.56,19.58,70291.45236345823,6.8181,6.8181,6.7834,6.7903,70291.4524
2006-01-27 10:00:00,19.57,19.74,19.57,19.66,170217.97697771245,6.7869,6.8458,6.7869,6.8181,170217.977
2006-01-27 10:10:00,19.66,19.73,19.66,19.68,109478.324761205,6.8181,6.8424,6.8181,6.825,109478.3248
2006-01-27 10:20:00,19.67,19.68,19.61,19.66,134337.49693852558,6.8216,6.825,6.8007,6.8181,134337.4969
2006-01-27 10:30:00,19.66,19.67,19.57,19.59,142052.41244183198,6.8181,6.8216,6.7869,6.7938,142052.4124
2006-01-27 10:40:00,19.59,19.66,19.59,19.66,112172.42223855008,6.7938,6.8181,6.7938,6.8181,112172.4222
2006-01-27 10:50:00,19.66,19.75,19.66,19.73,200220.4261572373,6.8181,6.8493,6.8181,6.8424,200220.4262
2006-01-27 11:00:00,19.73,19.76,19.72,19.74,166176.83076169482,6.8424,6.8528,6.8389,6.8458,166176.8308
2006-01-27 11:10:00,19.73,19.74,19.64,19.66,61841.783002694094,6.8424,6.8458,6.8112,6.8181,61841.783
2006-01-27 11:20:00,19.66,19.66,19.56,19.57,57433.25985794758,6.8181,6.8181,6.7834,6.7869,57433.2599
2006-01-27 11:30:00,19.56,19.56,19.44,19.52,90864.56037227529,6.7834,6.7834,6.7418,6.7695,90864.5604
2006-01-27 11:40:00,19.52,19.53,19.44,19.48,67474.89590987019,6.7695,6.773,6.7418,6.7557,67474.8959
2006-01-27 11:50:00,19.47,19.49,19.4,19.41,147195.68944403622,6.7522,6.7591,6.7279,6.7314,147195.6894
2006-01-27 12:00:00,19.42,19.47,19.4,19.43,48003.91868723977,6.7349,6.7522,6.7279,6.7383,48003.9187
2006-01-27 12:10:00,19.43,19.44,19.38,19.43,123561.10702914523,6.7383,6.7418,6.721,6.7383,123561.107
2006-01-27 12:20:00,19.43,19.48,19.38,19.39,46534.410972324265,6.7383,6.7557,6.721,6.7245,46534.411
2006-01-27 12:30:00,19.39,19.43,19.34,19.4,141807.49448934605,6.7245,6.7383,6.7071,6.7279,141807.4945
2006-01-27 12:40:00,19.4,19.4,19.35,19.39,80455.5473916238,6.7279,6.7279,6.7106,6.7245,80455.5474
2006-01-27 12:50:00,19.39,19.45,19.39,19.44,98824.3938280676,6.7245,6.7453,6.7245,6.7418,98824.3938
2006-01-27 13:00:00,19.44,19.45,19.39,19.41,133602.74308106783,6.7418,6.7453,6.7245,6.7314,133602.7431
2006-01-27 13:10:00,19.42,19.42,19.38,19.39,39186.87239774675,6.7349,6.7349,6.721,6.7245,39186.8724
2006-01-27 13:20:00,19.4,19.41,19.38,19.39,40289.00318393338,6.7279,6.7314,6.721,6.7245,40289.0032
2006-01-27 13:30:00,19.39,19.39,19.34,19.36,110335.5375949057,6.7245,6.7245,6.7071,6.714,110335.5376
2006-01-27 13:40:00,19.35,19.45,19.35,19.42,123928.48395787412,6.7106,6.7453,6.7106,6.7349,123928.484
2006-01-27 13:50:00,19.42,19.47,19.41,19.43,62576.53686015184,6.7349,6.7522,6.7314,6.7383,62576.5369
2006-01-27 14:00:00,19.43,19.52,19.43,19.5,62576.53686015184,6.7383,6.7695,6.7383,6.7626,62576.5369
2006-01-27 14:10:00,19.5,19.52,19.48,19.49,48371.29561596864,6.7626,6.7695,6.7557,6.7591,48371.2956
2006-01-27 14:20:00,19.49,19.53,19.48,19.52,32451.628704384028,6.7591,6.773,6.7557,6.7695,32451.6287
2006-01-27 14:30:00,19.52,19.53,19.48,19.51,46901.78790105315,6.7695,6.773,6.7557,6.7661,46901.7879
2006-01-27 14:40:00,19.51,19.55,19.5,19.55,43962.77247122214,6.7661,6.7799,6.7626,6.7799,43962.7725
2006-01-27 14:50:00,19.55,19.57,19.39,19.57,227773.695811903,6.7799,6.7869,6.7245,6.7869,227773.6958
2006-01-27 15:00:00,19.56,19.58,19.53,19.53,51677.687974528526,6.7834,6.7903,6.773,6.773,51677.688
2006-01-27 15:10:00,19.54,19.59,19.53,19.56,68454.56771981386,6.7765,6.7938,6.773,6.7834,68454.5677
2006-01-27 15:20:00,19.55,19.57,19.52,19.54,90619.64241978936,6.7799,6.7869,6.7695,6.7765,90619.6424
2006-01-27 15:30:00,19.54,19.57,19.52,19.55,101151.1143766838,6.7765,6.7869,6.7695,6.7799,101151.1144
2006-01-27 15:40:00,19.55,19.58,19.53,19.54,141072.7406318883,6.7799,6.7903,6.773,6.7765,141072.7406
2006-01-27 15:50:00,19.53,19.55,19.5,19.52,265491.06049473427,6.773,6.7799,6.7626,6.7695,265491.0605
2006-01-30 09:30:00,19.44,19.61,19.42,19.54,176340.9257898604,6.7418,6.8007,6.7349,6.7765,176340.9258
2006-01-30 09:40:00,19.54,19.68,19.53,19.65,133357.82512858193,6.7765,6.825,6.773,6.8146,133357.8251
2006-01-30 09:50:00,19.65,19.68,19.62,19.64,85966.20132255694,6.8146,6.825,6.8042,6.8112,85966.2013
2006-01-30 10:00:00,19.65,19.65,19.57,19.59,141195.19960813125,6.8146,6.8146,6.7869,6.7938,141195.1996
2006-01-30 10:10:00,19.59,19.68,19.59,19.66,97844.72201812392,6.7938,6.825,6.7938,6.8181,97844.722
2006-01-30 10:20:00,19.66,19.68,19.61,19.62,86088.66029879989,6.8181,6.825,6.8007,6.8042,86088.6603
2006-01-30 10:30:00,19.61,19.64,19.61,19.61,129806.51481753612,6.8007,6.8112,6.8007,6.8007,129806.5148
2006-01-30 10:40:00,19.61,19.62,19.6,19.61,84006.8577026696,6.8007,6.8042,6.7973,6.8007,84006.8577
2006-01-30 10:50:00,19.61,19.68,19.61,19.68,49350.96742591231,6.8007,6.825,6.8007,6.825,49350.9674
2006-01-30 11:00:00,19.66,19.66,19.55,19.57,81925.05510653931,6.8181,6.8181,6.7799,6.7869,81925.0551
2006-01-30 11:10:00,19.57,19.61,19.55,19.61,150991.91770756795,6.7869,6.8007,6.7799,6.8007,150991.9177
2006-01-30 11:20:00,19.6,19.67,19.6,19.65,45187.36223365172,6.7973,6.8216,6.7973,6.8146,45187.3622
2006-01-30 11:30:00,19.65,19.66,19.58,19.61,97967.18099436688,6.8146,6.8181,6.7903,6.8007,97967.181
2006-01-30 11:40:00,19.6,19.61,19.58,19.6,56943.42395297575,6.7973,6.8007,6.7903,6.7973,56943.424
2006-01-30 11:50:00,19.6,19.66,19.6,19.64,86945.87313250061,6.7973,6.8181,6.7973,6.8112,86945.8731
2006-01-30 12:00:00,19.64,19.65,19.58,19.61,132500.6122948812,6.8112,6.8146,6.7903,6.8007,132500.6123
2006-01-30 12:10:00,19.61,19.66,19.59,19.66,84864.07053637032,6.8007,6.8181,6.7938,6.8181,84864.0705
2006-01-30 12:20:00,19.66,19.69,19.64,19.69,78863.58070046533,6.8181,6.8285,6.8112,6.8285,78863.5807
2006-01-30 12:30:00,19.69,19.79,19.67,19.79,123316.18907665931,6.8285,6.8632,6.8216,6.8632,123316.1891
2006-01-30 12:40:00,19.79,19.81,19.75,19.79,76781.77810433504,6.8632,6.8701,6.8493,6.8632,76781.7781
2006-01-30 12:50:00,19.79,19.79,19.75,19.76,32696.546656869945,6.8632,6.8632,6.8493,6.8528,32696.5467
2006-01-30 13:00:00,19.77,19.78,19.75,19.76,36492.77492040167,6.8562,6.8597,6.8493,6.8528,36492.7749
2006-01-30 13:10:00,19.76,19.76,19.69,19.73,46779.32892481019,6.8528,6.8528,6.8285,6.8424,46779.3289
2006-01-30 13:20:00,19.75,19.79,19.74,19.77,50085.72128337007,6.8493,6.8632,6.8458,6.8562,50085.7213
2006-01-30 13:30:00,19.75,19.77,19.74,19.76,55841.29316678912,6.8493,6.8562,6.8458,6.8528,55841.2932
2006-01-30 13:40:00,19.76,19.79,19.74,19.76,78496.20377173646,6.8528,6.8632,6.8458,6.8528,78496.2038
2006-01-30 13:50:00,19.77,19.78,19.75,19.76,63678.66764633847,6.8562,6.8597,6.8493,6.8528,63678.6676
2006-01-30 14:00:00,19.76,19.76,19.7,19.7,59147.68552534901,6.8528,6.8528,6.832,6.832,59147.6855
2006-01-30 14:10:00,19.7,19.71,19.68,19.7,112539.79916727896,6.832,6.8354,6.825,6.832,112539.7992
2006-01-30 14:20:00,19.7,19.77,19.7,19.77,111192.7504286064,6.832,6.8562,6.832,6.8562,111192.7504
2006-01-30 14:30:00,19.76,19.79,19.75,19.79,71883.4190546167,6.8528,6.8632,6.8493,6.8632,71883.4191
2006-01-30 14:40:00,19.79,19.88,19.79,19.86,116580.94538329658,6.8632,6.8944,6.8632,6.8874,116580.9454
2006-01-30 14:50:00,19.8,19.87,19.8,19.81,78618.66274797943,6.8666,6.8909,6.8666,6.8701,78618.6627
2006-01-30 15:00:00,19.82,19.82,19.75,19.75,79720.79353416605,6.8736,6.8736,6.8493,6.8493,79720.7935
2006-01-30 15:10:00,19.75,19.76,19.67,19.68,79353.41660543717,6.8493,6.8528,6.8216,6.825,79353.4166
2006-01-30 15:20:00,19.68,19.69,19.64,19.66,64535.88048003918,6.825,6.8285,6.8112,6.8181,64535.8805
2006-01-30 15:30:00,19.66,19.69,19.64,19.66,76169.48322312025,6.8181,6.8285,6.8112,6.8181,76169.4832
2006-01-30 15:40:00,19.66,19.67,19.63,19.65,106171.9324026451,6.8181,6.8216,6.8077,6.8146,106171.9324
2006-01-30 15:50:00,19.65,19.68,19.65,19.68,98212.0989468528,6.8146,6.825,6.8146,6.825,98212.0989
2006-01-31 09:30:00,19.52,19.67,19.52,19.62,152461.42542248344,6.7695,6.8216,6.7695,6.8042,152461.4254
2006-01-31 09:40:00,19.63,19.68,19.57,19.63,106661.76830761692,6.8077,6.825,6.7869,6.8077,106661.7683
2006-01-31 09:50:00,19.62,19.65,19.58,19.65,141562.57653686014,6.8042,6.8146,6.7903,6.8146,141562.5765
2006-01-31 10:00:00,19.65,19.68,19.59,19.62,216385.01102130784,6.8146,6.825,6.7938,6.8042,216385.011
2006-01-31 10:10:00,19.62,19.66,19.61,19.66,109968.16066617682,6.8042,6.8181,6.8007,6.8181,109968.1607
2006-01-31 10:20:00,19.66,19.7,19.66,19.67,235733.5292676953,6.8181,6.832,6.8181,6.8216,235733.5293
2006-01-31 10:30:00,19.68,19.79,19.68,19.77,153073.72030369824,6.825,6.8632,6.825,6.8562,153073.7203
2006-01-31 10:40:00,19.77,19.77,19.72,19.73,75189.81141317658,6.8562,6.8562,6.8389,6.8424,75189.8114
2006-01-31 10:50:00,19.74,19.75,19.7,19.71,77638.99093803576,6.8458,6.8493,6.832,6.8354,77638.9909
2006-01-31 11:00:00,19.71,19.71,19.64,19.65,107763.89909380356,6.8354,6.8354,6.8112,6.8146,107763.8991
2006-01-31 11:10:00,19.64,19.66,19.63,19.64,66617.68307616947,6.8112,6.8181,6.8077,6.8112,66617.6831
2006-01-31 11:20:00,19.64,19.68,19.63,19.67,131765.85843742345,6.8112,6.825,6.8077,6.8216,131765.8584
2006-01-31 11:30:00,19.67,19.67,19.65,19.65,68332.1087435709,6.8216,6.8216,6.8146,6.8146,68332.1087
2006-01-31 11:40:00,19.65,19.7,19.61,19.66,154543.22801861377,6.8146,6.832,6.8007,6.8181,154543.228
2006-01-31 11:50:00,19.67,19.67,19.6,19.6,62331.61890766593,6.8216,6.8216,6.7973,6.7973,62331.6189
2006-01-31 12:00:00,19.6,19.62,19.59,19.62,74944.89346069067,6.7973,6.8042,6.7938,6.8042,74944.8935
2006-01-31 12:10:00,19.62,19.62,19.54,19.55,120009.79671809945,6.8042,6.8042,6.7765,6.7799,120009.7967
2006-01-31 12:20:00,19.55,19.55,19.52,19.52,147195.68944403622,6.7799,6.7799,6.7695,6.7695,147195.6894
2006-01-31 12:30:00,19.52,19.56,19.49,19.51,201077.638990938,6.7695,6.7834,6.7591,6.7661,201077.639
2006-01-31 12:40:00,19.5,19.51,19.46,19.47,118295.371050698,6.7626,6.7661,6.7487,6.7522,118295.3711
2006-01-31 12:50:00,19.46,19.48,19.44,19.44,85966.20132255694,6.7487,6.7557,6.7418,6.7418,85966.2013
2006-01-31 13:00:00,19.44,19.44,19.35,19.38,218711.73156992407,6.7418,6.7418,6.7106,6.721,218711.7316
2006-01-31 13:10:00,19.37,19.37,19.34,19.37,77883.90889052166,6.7175,6.7175,6.7071,6.7175,77883.9089
2006-01-31 13:20:00,19.37,19.4,19.36,19.4,51310.31104579965,6.7175,6.7279,6.714,6.7279,51310.311
2006-01-31 13:30:00,19.41,19.43,19.39,19.4,122703.89419544452,6.7314,6.7383,6.7245,6.7279,122703.8942
2006-01-31 13:40:00,19.39,19.48,19.39,19.48,65515.55228998285,6.7245,6.7557,6.7245,6.7557,65515.5523
2006-01-31 13:50:00,19.48,19.52,19.46,19.47,53024.73671320108,6.7557,6.7695,6.7487,6.7522,53024.7367
2006-01-31 14:00:00,19.46,19.51,19.46,19.48,62209.15993142297,6.7487,6.7661,6.7487,6.7557,62209.1599
2006-01-31 14:10:00,19.49,19.66,19.49,19.57,140950.28165564535,6.7591,6.8181,6.7591,6.7869,140950.2817
2006-01-31 14:20:00,19.54,19.56,19.44,19.54,180382.07200587803,6.7765,6.7834,6.7418,6.7765,180382.072
2006-01-31 14:30:00,19.54,19.57,19.5,19.57,109355.86578496204,6.7765,6.7869,6.7626,6.7869,109355.8658
2006-01-31 14:40:00,19.57,19.6,19.56,19.56,114131.7658584374,6.7869,6.7973,6.7834,6.7834,114131.7659
2006-01-31 14:50:00,19.56,19.57,19.49,19.53,98579.47587558167,6.7834,6.7869,6.7591,6.773,98579.4759
2006-01-31 15:00:00,19.54,19.57,19.49,19.5,130541.26867499387,6.7765,6.7869,6.7591,6.7626,130541.2687
2006-01-31 15:10:00,19.5,19.54,19.49,19.52,110825.37349987752,6.7626,6.7765,6.7591,6.7695,110825.3735
2006-01-31 15:20:00,19.52,19.54,19.51,19.54,119642.41978937056,6.7695,6.7765,6.7661,6.7765,119642.4198
2006-01-31 15:30:00,19.53,19.56,19.52,19.53,168013.7154053392,6.773,6.7834,6.7695,6.773,168013.7154
2006-01-31 15:40:00,19.52,19.54,19.51,19.52,130173.891746265,6.7695,6.7765,6.7661,6.7695,130173.8917
2006-01-31 15:50:00,19.52,19.52,19.46,19.47,261449.9142787166,6.7695,6.7695,6.7487,6.7522,261449.9143
2006-02-01 09:30:00,19.33,19.5,19.28,19.48,109600.78373744794,6.7036,6.7626,6.6863,6.7557,109600.7837
2006-02-01 09:40:00,19.48,19.55,19.38,19.48,119519.9608131276,6.7557,6.7799,6.721,6.7557,119519.9608
2006-02-01 09:50:00,19.48,19.52,19.47,19.49,125397.9916727896,6.7557,6.7695,6.7522,6.7591,125397.9917
2006-02-01 10:00:00,19.49,19.53,19.4,19.52,119887.33774185646,6.7591,6.773,6.7279,6.7695,119887.3377
2006-02-01 10:10:00,19.52,19.6,19.52,19.55,85843.74234631399,6.7695,6.7973,6.7695,6.7799,85843.7423
2006-02-01 10:20:00,19.54,19.59,19.54,19.54,72740.63188831741,6.7765,6.7938,6.7765,6.7765,72740.6319
2006-02-01 10:30:00,19.55,19.55,19.37,19.37,131276.0225324516,6.7799,6.7799,6.7175,6.7175,131276.0225
2006-02-01 10:40:00,19.38,19.44,19.32,19.32,140460.4457506735,6.721,6.7418,6.7002,6.7002,140460.4458
2006-02-01 10:50:00,19.32,19.37,19.32,19.35,64046.04457506735,6.7002,6.7175,6.7002,6.7106,64046.0446
2006-02-01 11:00:00,19.35,19.52,19.34,19.51,95150.62454077884,6.7106,6.7695,6.7071,6.7661,95150.6245
2006-02-01 11:10:00,19.52,19.52,19.43,19.44,71760.96007837374,6.7695,6.7695,6.7383,6.7418,71760.9601
2006-02-01 11:20:00,19.42,19.5,19.42,19.5,83761.93975018368,6.7349,6.7626,6.7349,6.7626,83761.9398
2006-02-01 11:30:00,19.5,19.57,19.48,19.57,96865.05020818026,6.7626,6.7869,6.7557,6.7869,96865.0502
2006-02-01 11:40:00,19.57,19.68,19.55,19.68,229855.49840803328,6.7869,6.825,6.7799,6.825,229855.4984
2006-02-01 11:50:00,19.67,19.79,19.66,19.74,175728.6309086456,6.8216,6.8632,6.8181,6.8458,175728.6309
2006-02-01 12:00:00,19.74,19.78,19.7,19.74,136664.2174871418,6.8458,6.8597,6.832,6.8458,136664.2175
2006-02-01 12:10:00,19.75,19.76,19.66,19.66,88782.75777614498,6.8493,6.8528,6.8181,6.8181,88782.7578
2006-02-01 12:20:00,19.67,19.72,19.67,19.71,63923.58559882439,6.8216,6.8389,6.8216,6.8354,63923.5856
2006-02-01 12:30:00,19.72,19.75,19.71,19.74,88415.3808474161,6.8389,6.8493,6.8354,6.8458,88415.3808
2006-02-01 12:40:00,19.74,19.75,19.73,19.75,45922.11609110948,6.8458,6.8493,6.8424,6.8493,45922.1161
2006-02-01 12:50:00,19.75,19.75,19.72,19.73,63066.37276512368,6.8493,6.8493,6.8389,6.8424,63066.3728
2006-02-01 13:00:00,19.73,19.75,19.7,19.75,126989.95836394808,6.8424,6.8493,6.832,6.8493,126989.9584
2006-02-01 13:10:00,19.75,19.75,19.63,19.65,158706.83321087435,6.8493,6.8493,6.8077,6.8146,158706.8332
2006-02-01 13:20:00,19.65,19.69,19.65,19.67,54616.703404359534,6.8146,6.8285,6.8146,6.8216,54616.7034
2006-02-01 13:30:00,19.66,19.7,19.61,19.66,66495.22409992652,6.8181,6.832,6.8007,6.8181,66495.2241
2006-02-01 13:40:00,19.66,19.67,19.64,19.66,54739.162380602495,6.8181,6.8216,6.8112,6.8181,54739.1624
2006-02-01 13:50:00,19.66,19.7,19.62,19.63,118662.74797942687,6.8181,6.832,6.8042,6.8077,118662.748
2006-02-01 14:00:00,19.62,19.65,19.51,19.52,67229.97795738427,6.8042,6.8146,6.7661,6.7695,67229.978
2006-02-01 14:10:00,19.52,19.52,19.48,19.48,47146.70585353906,6.7695,6.7695,6.7557,6.7557,47146.7059
2006-02-01 14:20:00,19.48,19.49,19.4,19.42,76414.40117560617,6.7557,6.7591,6.7279,6.7349,76414.4012
2006-02-01 14:30:00,19.41,19.48,19.4,19.41,75924.56527063434,6.7314,6.7557,6.7279,6.7314,75924.5653
2006-02-01 14:40:00,19.41,19.41,19.35,19.37,92823.90399216262,6.7314,6.7314,6.7106,6.7175,92823.904
2006-02-01 14:50:00,19.36,19.37,19.31,19.32,93191.2809208915,6.714,6.7175,6.6967,6.7002,93191.2809
2006-02-01 15:00:00,19.32,19.39,19.31,19.39,72005.87803085966,6.7002,6.7245,6.6967,6.7245,72005.878
2006-02-01 15:10:00,19.4,19.44,19.39,19.4,107274.06318883171,6.7279,6.7418,6.7245,6.7279,107274.0632
2006-02-01 15:20:00,19.41,19.41,19.35,19.37,114621.60176340926,6.7314,6.7314,6.7106,6.7175,114621.6018
2006-02-01 15:30:00,19.37,19.45,19.36,19.44,178300.26940974774,6.7175,6.7453,6.714,6.7418,178300.2694
2006-02-01 15:40:00,19.44,19.44,19.39,19.39,170707.8128826843,6.7418,6.7418,6.7245,6.7245,170707.8129
2006-02-01 15:50:00,19.39,19.41,19.34,19.38,236958.1190301249,6.7245,6.7314,6.7071,6.721,236958.119
2006-02-02 09:30:00,19.3,19.39,19.3,19.33,94660.788635807,6.6932,6.7245,6.6932,6.7036,94660.7886
2006-02-02 09:40:00,19.34,19.34,19.3,19.32,86823.41415625764,6.7071,6.7071,6.6932,6.7002,86823.4142
2006-02-02 09:50:00,19.33,19.43,19.29,19.29,109600.78373744794,6.7036,6.7383,6.6898,6.6898,109600.7837
2006-02-02 10:00:00,19.29,19.32,19.26,19.31,105559.63752143033,6.6898,6.7002,6.6794,6.6967,105559.6375
2006-02-02 10:10:00,19.3,19.33,19.29,19.29,84251.77565515552,6.6932,6.7036,6.6898,6.6898,84251.7757
2006-02-02 10:20:00,19.29,19.29,19.17,19.19,105437.17854518736,6.6898,6.6898,6.6482,6.6551,105437.1785
2006-02-02 10:30:00,19.19,19.23,19.14,19.16,93313.73989713444,6.6551,6.669,6.6378,6.6447,93313.7399
2006-02-02 10:40:00,19.16,19.17,19.12,19.14,60004.89835904972,6.6447,6.6482,6.6308,6.6378,60004.8984
2006-02-02 10:50:00,19.12,19.13,18.99,18.99,110335.5375949057,6.6308,6.6343,6.5857,6.5857,110335.5376
2006-02-02 11:00:00,19.0,19.0,18.88,18.93,191770.7567964732,6.5892,6.5892,6.5476,6.5649,191770.7568
2006-02-02 11:10:00,18.93,19.08,18.92,19.06,104457.50673524367,6.5649,6.6169,6.5615,6.61,104457.5067
2006-02-02 11:20:00,19.06,19.07,18.83,18.84,103722.75287778594,6.61,6.6135,6.5302,6.5337,103722.7529
2006-02-02 11:30:00,18.84,18.93,18.81,18.92,132010.77638990938,6.5337,6.5649,6.5233,6.5615,132010.7764
2006-02-02 11:40:00,18.93,19.03,18.92,19.03,137888.80724957137,6.5649,6.5996,6.5615,6.5996,137888.8072
2006-02-02 11:50:00,19.03,19.04,18.95,18.97,93436.1988733774,6.5996,6.6031,6.5719,6.5788,93436.1989
2006-02-02 12:00:00,18.96,19.06,18.94,19.02,75679.64731814842,6.5753,6.61,6.5684,6.5961,75679.6473
2006-02-02 12:10:00,19.02,19.1,19.01,19.1,44575.06735243693,6.5961,6.6239,6.5927,6.6239,44575.0674
2006-02-02 12:20:00,19.1,19.1,19.01,19.01,101396.03232916971,6.6239,6.6239,6.5927,6.5927,101396.0323
2006-02-02 12:30:00,19.01,19.03,18.96,19.01,60494.73426402155,6.5927,6.5996,6.5753,6.5927,60494.7343
2006-02-02 12:40:00,19.03,19.03,18.92,18.93,92211.60911094784,6.5996,6.5996,6.5615,6.5649,92211.6091
2006-02-02 12:50:00,18.93,18.95,18.9,18.93,125030.61474406072,6.5649,6.5719,6.5545,6.5649,125030.6147
2006-02-02 13:00:00,18.93,18.93,18.85,18.86,126867.49938770512,6.5649,6.5649,6.5372,6.5406,126867.4994
2006-02-02 13:10:00,18.86,18.9,18.84,18.86,98334.55792309577,6.5406,6.5545,6.5337,6.5406,98334.5579
2006-02-02 13:20:00,18.85,18.89,18.82,18.82,127969.63017389174,6.5372,6.5511,6.5268,6.5268,127969.6302
2006-02-02 13:30:00,18.83,18.9,18.81,18.85,105069.80161645848,6.5302,6.5545,6.5233,6.5372,105069.8016
2006-02-02 13:40:00,18.84,18.87,18.81,18.86,152828.80235121233,6.5337,6.5441,6.5233,6.5406,152828.8024
2006-02-02 13:50:00,18.86,18.86,18.81,18.86,116458.48640705364,6.5406,6.5406,6.5233,6.5406,116458.4864
2006-02-02 14:00:00,18.86,18.86,18.82,18.85,74944.89346069067,6.5406,6.5406,6.5268,6.5372,74944.8935
2006-02-02 14:10:00,18.84,18.86,18.67,18.79,399461.18050453096,6.5337,6.5406,6.4748,6.5164,399461.1805
2006-02-02 14:20:00,18.79,18.82,18.77,18.79,66127.84717119765,6.5164,6.5268,6.5094,6.5164,66127.8472
2006-02-02 14:30:00,18.79,18.85,18.78,18.82,105314.7195689444,6.5164,6.5372,6.5129,6.5268,105314.7196
2006-02-02 14:40:00,18.81,18.85,18.78,18.82,91721.773205976,6.5233,6.5372,6.5129,6.5268,91721.7732
2006-02-02 14:50:00,18.82,18.86,18.81,18.82,116825.8633357825,6.5268,6.5406,6.5233,6.5268,116825.8633
2006-02-02 15:00:00,18.81,18.86,18.77,18.86,307127.11241734016,6.5233,6.5406,6.5094,6.5406,307127.1124
2006-02-02 15:10:00,18.86,18.91,18.86,18.9,132010.77638990938,6.5406,6.558,6.5406,6.5545,132010.7764
2006-02-02 15:20:00,18.9,19.01,18.9,19.01,177932.89248101885,6.5545,6.5927,6.5545,6.5927,177932.8925
2006-02-02 15:30:00,19.0,19.03,18.97,19.03,212221.4058290473,6.5892,6.5996,6.5788,6.5996,212221.4058
2006-02-02 15:40:00,19.03,19.03,18.99,19.01,223487.63164339945,6.5996,6.5996,6.5857,6.5927,223487.6316
2006-02-02 15:50:00,19.01,19.02,18.96,18.98,280553.5145726182,6.5927,6.5961,6.5753,6.5823,280553.5146
2006-02-03 09:30:00,18.93,18.93,18.84,18.86,82047.51408278226,6.5649,6.5649,6.5337,6.5406,82047.5141
2006-02-03 09:40:00,18.86,18.86,18.81,18.81,72618.17291207446,6.5406,6.5406,6.5233,6.5233,72618.1729
2006-02-03 09:50:00,18.81,18.81,18.78,18.79,119887.33774185646,6.5233,6.5233,6.5129,6.5164,119887.3377
2006-02-03 10:00:00,18.78,18.81,18.72,18.74,255326.96546656868,6.5129,6.5233,6.4921,6.499,255326.9655
2006-02-03 10:10:00,18.74,18.81,18.74,18.8,143766.8381092334,6.499,6.5233,6.499,6.5198,143766.8381
2006-02-03 10:20:00,18.8,18.88,18.78,18.84,130418.8096987509,6.5198,6.5476,6.5129,6.5337,130418.8097
2006-02-03 10:30:00,18.84,18.88,18.81,18.86,120867.00955180012,6.5337,6.5476,6.5233,6.5406,120867.0096
2006-02-03 10:40:00,18.85,18.95,18.84,18.93,99436.6887092824,6.5372,6.5719,6.5337,6.5649,99436.6887
2006-02-03 10:50:00,18.92,19.03,18.91,19.02,80945.38329659564,6.5615,6.5996,6.558,6.5961,80945.3833
2006-02-03 11:00:00,19.02,19.07,19.0,19.04,121111.92750428604,6.5961,6.6135,6.5892,6.6031,121111.9275
2006-02-03 11:10:00,19.04,19.06,18.96,18.99,81190.30124908155,6.6031,6.61,6.5753,6.5857,81190.3012
2006-02-03 11:20:00,18.99,19.08,18.98,19.05,108988.48885623316,6.5857,6.6169,6.5823,6.6065,108988.4889
2006-02-03 11:30:00,19.07,19.09,19.03,19.08,161033.55375949055,6.6135,6.6204,6.5996,6.6169,161033.5538
2006-02-03 11:40:00,19.08,19.1,19.06,19.09,245040.4114621601,6.6169,6.6239,6.61,6.6204,245040.4115
2006-02-03 11:50:00,19.1,19.13,19.09,19.12,78618.66274797943,6.6239,6.6343,6.6204,6.6308,78618.6627
2006-02-03 12:00:00,19.12,19.13,19.1,19.1,73230.46779328924,6.6308,6.6343,6.6239,6.6239,73230.4678
2006-02-03 12:10:00,19.11,19.17,19.11,19.15,106906.68626010286,6.6273,6.6482,6.6273,6.6412,106906.6863
2006-02-03 12:20:00,19.14,19.15,19.11,19.15,37717.36468283125,6.6378,6.6412,6.6273,6.6412,37717.3647
2006-02-03 12:30:00,19.14,19.14,19.08,19.09,54984.08033308841,6.6378,6.6378,6.6169,6.6204,54984.0803
2006-02-03 12:40:00,19.08,19.08,19.06,19.06,50208.18025961303,6.6169,6.6169,6.61,6.61,50208.1803
2006-02-03 12:50:00,19.06,19.07,19.03,19.04,38941.95444526083,6.61,6.6135,6.5996,6.6031,38941.9544
2006-02-03 13:00:00,19.04,19.04,18.95,18.95,60617.1932402645,6.6031,6.6031,6.5719,6.5719,60617.1932
2006-02-03 13:10:00,18.95,18.95,18.87,18.9,109968.16066617682,6.5719,6.5719,6.5441,6.5545,109968.1607
2006-02-03 13:20:00,18.9,18.94,18.88,18.89,130541.26867499387,6.5545,6.5684,6.5476,6.5511,130541.2687
2006-02-03 13:30:00,18.89,18.92,18.86,18.9,80088.17046289492,6.5511,6.5615,6.5406,6.5545,80088.1705
2006-02-03 13:40:00,18.9,18.95,18.88,18.94,83517.02179769776,6.5545,6.5719,6.5476,6.5684,83517.0218
2006-02-03 13:50:00,18.94,18.95,18.91,18.92,31961.7927994122,6.5684,6.5719,6.558,6.5615,31961.7928
2006-02-03 14:00:00,18.94,18.96,18.91,18.95,83272.10384521185,6.5684,6.5753,6.558,6.5719,83272.1038
2006-02-03 14:10:00,18.95,18.96,18.87,18.91,85843.74234631399,6.5719,6.5753,6.5441,6.558,85843.7423
2006-02-03 14:20:00,18.89,18.9,18.85,18.88,47881.45971099681,6.5511,6.5545,6.5372,6.5476,47881.4597
2006-02-03 14:30:00,18.88,18.92,18.86,18.9,44085.2314474651,6.5476,6.5615,6.5406,6.5545,44085.2314
2006-02-03 14:40:00,18.9,18.95,18.89,18.95,44697.52632867989,6.5545,6.5719,6.5511,6.5719,44697.5263
2006-02-03 14:50:00,18.95,18.95,18.9,18.93,48003.91868723977,6.5719,6.5719,6.5545,6.5649,48003.9187
2006-02-03 15:00:00,18.93,18.95,18.9,18.95,79720.79353416605,6.5649,6.5719,6.5545,6.5719,79720.7935
2006-02-03 15:10:00,18.95,18.97,18.9,18.91,68821.94464854273,6.5719,6.5788,6.5545,6.558,68821.9446
2006-02-03 15:20:00,18.9,18.91,18.89,18.89,52289.98285574332,6.5545,6.558,6.5511,6.5511,52289.9829
2006-02-03 15:30:00,18.89,18.89,18.84,18.84,109600.78373744794,6.5511,6.5511,6.5337,6.5337,109600.7837
2006-02-03 15:40:00,18.84,18.85,18.8,18.83,174871.41807494487,6.5337,6.5372,6.5198,6.5302,174871.4181
2006-02-03 15:50:00,18.82,18.85,18.81,18.82,189933.8721528288,6.5268,6.5372,6.5233,6.5268,189933.8722
2006-02-06 09:30:00,18.9,19.08,18.9,19.04,214915.50330639235,6.5545,6.6169,6.5545,6.6031,214915.5033
2006-02-06 09:40:00,19.04,19.19,19.0,19.18,114988.97869213812,6.6031,6.6551,6.5892,6.6516,114988.9787
2006-02-06 09:50:00,19.17,19.27,19.17,19.21,104335.04775900072,6.6482,6.6828,6.6482,6.662,104335.0478
2006-02-06 10:00:00,19.21,19.21,19.1,19.1,85598.82439382806,6.662,6.662,6.6239,6.6239,85598.8244
2006-02-06 10:10:00,19.11,19.17,19.1,19.13,80210.62943913788,6.6273,6.6482,6.6239,6.6343,80210.6294
2006-02-06 10:20:00,19.11,19.15,19.03,19.09,96865.05020818026,6.6273,6.6412,6.5996,6.6204,96865.0502
2006-02-06 10:30:00,19.08,19.16,19.07,19.09,74822.4344844477,6.6169,6.6447,6.6135,6.6204,74822.4345
2006-02-06 10:40:00,19.09,19.21,19.09,19.19,60372.27528777859,6.6204,6.662,6.6204,6.6551,60372.2753
2006-02-06 10:50:00,19.2,19.25,19.16,19.24,89639.9706098457,6.6586,6.6759,6.6447,6.6724,89639.9706
2006-02-06 11:00:00,19.26,19.3,19.25,19.3,108376.19397501837,6.6794,6.6932,6.6759,6.6932,108376.194
2006-02-06 11:10:00,19.3,19.33,19.26,19.26,57188.34190546167,6.6932,6.7036,6.6794,6.6794,57188.3419
2006-02-06 11:20:00,19.26,19.29,19.24,19.24,55351.45726181729,6.6794,6.6898,6.6724,6.6724,55351.4573
2006-02-06 11:30:00,19.24,19.32,19.23,19.31,61841.783002694094,6.6724,6.7002,6.669,6.6967,61841.783
2006-02-06 11:40:00,19.31,19.34,19.28,19.28,41268.67499387705,6.6967,6.7071,6.6863,6.6863,41268.675
2006-02-06 11:50:00,19.29,19.31,19.24,19.24,104824.88366397256,6.6898,6.6967,6.6724,6.6724,104824.8837
2006-02-06 12:00:00,19.24,19.27,19.21,19.21,88170.4628949302,6.6724,6.6828,6.662,6.662,88170.4629
2006-02-06 12:10:00,19.21,19.26,19.21,19.24,64903.257408768055,6.662,6.6794,6.662,6.6724,64903.2574
2006-02-06 12:20:00,19.24,19.27,19.23,19.26,43472.936566250304,6.6724,6.6828,6.669,6.6794,43472.9366
2006-02-06 12:30:00,19.26,19.27,19.25,19.27,84986.52951261327,6.6794,6.6828,6.6759,6.6828,84986.5295
2006-02-06 12:40:00,19.27,19.28,19.23,19.25,96497.67327945138,6.6828,6.6863,6.669,6.6759,96497.6733
2006-02-06 12:50:00,19.25,19.3,19.25,19.3,52657.3597844722,6.6759,6.6932,6.6759,6.6932,52657.3598
2006-02-06 13:00:00,19.3,19.34,19.29,19.31,55228.99828557433,6.6932,6.7071,6.6898,6.6967,55228.9983
2006-02-06 13:10:00,19.31,19.33,19.3,19.3,40289.00318393338,6.6967,6.7036,6.6932,6.6932,40289.0032
2006-02-06 13:20:00,19.3,19.3,19.26,19.27,51310.31104579965,6.6932,6.6932,6.6794,6.6828,51310.311
2006-02-06 13:30:00,19.27,19.28,19.24,19.24,37472.446730345335,6.6828,6.6863,6.6724,6.6724,37472.4467
2006-02-06 13:40:00,19.25,19.26,19.16,19.16,71026.20622091599,6.6759,6.6794,6.6447,6.6447,71026.2062
2006-02-06 13:50:00,19.17,19.21,19.12,19.2,77761.44991427871,6.6482,6.662,6.6308,6.6586,77761.4499
2006-02-06 14:00:00,19.19,19.19,19.09,19.1,81435.21920156747,6.6551,6.6551,6.6204,6.6239,81435.2192
2006-02-06 14:10:00,19.1,19.12,19.01,19.01,47881.45971099681,6.6239,6.6308,6.5927,6.5927,47881.4597
2006-02-06 14:20:00,19.01,19.06,18.97,18.98,47881.45971099681,6.5927,6.61,6.5788,6.5823,47881.4597
2006-02-06 14:30:00,18.98,19.05,18.98,19.03,32206.71075189811,6.5823,6.6065,6.5823,6.5996,32206.7108
2006-02-06 14:40:00,19.02,19.07,19.01,19.05,23022.28753367621,6.5961,6.6135,6.5927,6.6065,23022.2875
2006-02-06 14:50:00,19.06,19.13,19.06,19.08,41758.51089884888,6.61,6.6343,6.61,6.6169,41758.5109
2006-02-06 15:00:00,19.08,19.15,19.06,19.14,60127.35733529268,6.6169,6.6412,6.61,6.6378,60127.3573
2006-02-06 15:10:00,19.13,19.19,19.12,19.13,52289.98285574332,6.6343,6.6551,6.6308,6.6343,52289.9829
2006-02-06 15:20:00,19.13,19.21,19.13,19.19,63311.2907176096,6.6343,6.662,6.6343,6.6551,63311.2907
2006-02-06 15:30:00,19.19,19.19,19.14,19.15,74944.89346069067,6.6551,6.6551,6.6378,6.6412,74944.8935
2006-02-06 15:40:00,19.15,19.18,19.11,19.12,68577.02669605681,6.6412,6.6516,6.6273,6.6308,68577.0267
2006-02-06 15:50:00,19.12,19.14,19.08,19.12,173401.91036002935,6.6308,6.6378,6.6169,6.6308,173401.9104
2006-02-07 09:30:00,18.9,18.92,18.59,18.59,336394.8077394073,6.5545,6.5615,6.447,6.447,336394.8077
2006-02-07 09:40:00,18.59,18.7,18.58,18.68,170585.35390644133,6.447,6.4852,6.4435,6.4782,170585.3539
2006-02-07 09:50:00,18.68,18.77,18.68,18.72,175606.17193240262,6.4782,6.5094,6.4782,6.4921,175606.1719
2006-02-07 10:00:00,18.71,18.74,18.64,18.68,265246.1425422483,6.4886,6.499,6.4644,6.4782,265246.1425
2006-02-07 10:10:00,18.68,18.68,18.5,18.54,222018.12392848395,6.4782,6.4782,6.4158,6.4297,222018.1239
2006-02-07 10:20:00,18.54,18.57,18.42,18.46,227283.8599069312,6.4297,6.4401,6.3881,6.4019,227283.8599
2006-02-07 10:30:00,18.46,18.57,18.46,18.49,276757.2863090864,6.4019,6.4401,6.4019,6.4123,276757.2863
2006-02-07 10:40:00,18.49,18.5,18.43,18.45,108743.57090374724,6.4123,6.4158,6.3915,6.3985,108743.5709
2006-02-07 10:50:00,18.45,18.45,18.37,18.44,204016.65442076905,6.3985,6.3985,6.3707,6.395,204016.6544
2006-02-07 11:00:00,18.43,18.54,18.41,18.51,273573.3529267695,6.3915,6.4297,6.3846,6.4193,273573.3529
2006-02-07 11:10:00,18.52,18.54,18.43,18.47,73965.221650747,6.4227,6.4297,6.3915,6.4054,73965.2217
2006-02-07 11:20:00,18.47,18.54,18.46,18.47,73108.00881704628,6.4054,6.4297,6.4019,6.4054,73108.0088
2006-02-07 11:30:00,18.47,18.54,18.46,18.53,83639.48077394073,6.4054,6.4297,6.4019,6.4262,83639.4808
2006-02-07 11:40:00,18.53,18.53,18.47,18.52,53637.031594415865,6.4262,6.4262,6.4054,6.4227,53637.0316
2006-02-07 11:50:00,18.53,18.54,18.46,18.46,61107.02914523634,6.4262,6.4297,6.4019,6.4019,61107.0291
2006-02-07 12:00:00,18.47,18.51,18.46,18.47,35145.726181729115,6.4054,6.4193,6.4019,6.4054,35145.7262
2006-02-07 12:10:00,18.47,18.49,18.45,18.45,40166.54420769042,6.4054,6.4123,6.3985,6.3985,40166.5442
2006-02-07 12:20:00,18.45,18.46,18.41,18.42,78128.82684300758,6.3985,6.4019,6.3846,6.3881,78128.8268
2006-02-07 12:30:00,18.42,18.46,18.41,18.42,40656.38011266226,6.3881,6.4019,6.3846,6.3881,40656.3801
2006-02-07 12:40:00,18.43,18.47,18.41,18.44,31716.87484692628,6.3915,6.4054,6.3846,6.395,31716.8748
2006-02-07 12:50:00,18.44,18.45,18.42,18.42,39799.16727896155,6.395,6.3985,6.3881,6.3881,39799.1673
2006-02-07 13:00:00,18.42,18.43,18.37,18.37,94538.32965956404,6.3881,6.3915,6.3707,6.3707,94538.3297
2006-02-07 13:10:00,18.37,18.37,18.22,18.22,203894.1954445261,6.3707,6.3707,6.3187,6.3187,203894.1954
2006-02-07 13:20:00,18.23,18.37,18.21,18.37,136909.13543962772,6.3222,6.3707,6.3152,6.3707,136909.1354
2006-02-07 13:30:00,18.37,18.47,18.34,18.47,429586.0886602988,6.3707,6.4054,6.3603,6.4054,429586.0887
2006-02-07 13:40:00,18.47,18.48,18.4,18.45,106049.47342640215,6.4054,6.4089,6.3811,6.3985,106049.4734
2006-02-07 13:50:00,18.45,18.5,18.39,18.5,78986.0396767083,6.3985,6.4158,6.3777,6.4158,78986.0397
2006-02-07 14:00:00,18.5,18.54,18.47,18.53,119275.04286064168,6.4158,6.4297,6.4054,6.4262,119275.0429
2006-02-07 14:10:00,18.53,18.54,18.44,18.46,109600.78373744794,6.4262,6.4297,6.395,6.4019,109600.7837
2006-02-07 14:20:00,18.46,18.46,18.41,18.43,52657.3597844722,6.4019,6.4019,6.3846,6.3915,52657.3598
2006-02-07 14:30:00,18.42,18.45,18.37,18.4,65393.09331373989,6.3881,6.3985,6.3707,6.3811,65393.0933
2006-02-07 14:40:00,18.38,18.38,18.31,18.34,151359.29463629684,6.3742,6.3742,6.3499,6.3603,151359.2946
2006-02-07 14:50:00,18.33,18.33,18.27,18.28,231814.84202792065,6.3568,6.3568,6.336,6.3395,231814.842
2006-02-07 15:00:00,18.29,18.36,18.27,18.29,190178.7901053147,6.343,6.3672,6.336,6.343,190178.7901
2006-02-07 15:10:00,18.29,18.35,18.28,18.32,356845.4567719814,6.343,6.3638,6.3395,6.3534,356845.4568
2006-02-07 15:20:00,18.32,18.38,18.29,18.31,180137.1540533921,6.3534,6.3742,6.343,6.3499,180137.1541
2006-02-07 15:30:00,18.32,18.33,18.29,18.33,134704.87386725447,6.3534,6.3568,6.343,6.3568,134704.8739
2006-02-07 15:40:00,18.33,18.41,18.32,18.38,270022.04261572374,6.3568,6.3846,6.3534,6.3742,270022.0426
2006-02-07 15:50:00,18.39,18.44,18.33,18.37,277736.9581190301,6.3777,6.395,6.3568,6.3707,277736.9581
2006-02-08 09:30:00,18.09,18.32,18.08,18.09,398236.59074210137,6.2736,6.3534,6.2701,6.2736,398236.5907
2006-02-08 09:40:00,18.1,18.14,17.88,17.92,296595.6404604457,6.2771,6.291,6.2008,6.2147,296595.6405
2006-02-08 09:50:00,17.95,18.01,17.92,17.93,269654.66568699485,6.2251,6.2459,6.2147,6.2181,269654.6657
2006-02-08 10:00:00,17.92,18.11,17.88,18.1,241978.9370560862,6.2147,6.2805,6.2008,6.2771,241978.9371
2006-02-08 10:10:00,18.1,18.2,18.02,18.2,245407.78839088904,6.2771,6.3118,6.2493,6.3118,245407.7884
2006-02-08 10:20:00,18.2,18.33,18.19,18.32,245162.8704384032,6.3118,6.3568,6.3083,6.3534,245162.8704
2006-02-08 10:30:00,18.33,18.39,18.32,18.37,245897.62429586088,6.3568,6.3777,6.3534,6.3707,245897.6243
2006-02-08 10:40:00,18.36,18.37,18.28,18.31,380969.8750918442,6.3672,6.3707,6.3395,6.3499,380969.8751
2006-02-08 10:50:00,18.3,18.32,18.17,18.25,238672.54469752632,6.3464,6.3534,6.3014,6.3291,238672.5447
2006-02-08 11:00:00,18.25,18.26,18.17,18.17,162625.52045064903,6.3291,6.3326,6.3014,6.3014,162625.5205
2006-02-08 11:10:00,18.17,18.19,18.12,18.14,123683.5660053882,6.3014,6.3083,6.284,6.291,123683.566
2006-02-08 11:20:00,18.15,18.21,18.14,18.18,80822.92432035267,6.2944,6.3152,6.291,6.3048,80822.9243
2006-02-08 11:30:00,18.19,18.25,18.19,18.21,96497.67327945138,6.3083,6.3291,6.3083,6.3152,96497.6733
2006-02-08 11:40:00,18.21,18.23,18.15,18.18,126622.5814352192,6.3152,6.3222,6.2944,6.3048,126622.5814
2006-02-08 11:50:00,18.18,18.18,18.1,18.13,125397.9916727896,6.3048,6.3048,6.2771,6.2875,125397.9917
2006-02-08 12:00:00,18.14,18.21,18.08,18.11,150991.91770756795,6.291,6.3152,6.2701,6.2805,150991.9177
2006-02-08 12:10:00,18.1,18.14,18.08,18.1,201934.85182463872,6.2771,6.291,6.2701,6.2771,201934.8518
2006-02-08 12:20:00,18.1,18.14,18.1,18.1,93926.03477834925,6.2771,6.291,6.2771,6.2771,93926.0348
2006-02-08 12:30:00,18.1,18.15,18.09,18.12,99436.6887092824,6.2771,6.2944,6.2736,6.284,99436.6887
2006-02-08 12:40:00,18.11,18.19,18.11,18.16,209527.30835170217,6.2805,6.3083,6.2805,6.2979,209527.3084
2006-02-08 12:50:00,18.16,18.17,18.11,18.12,78006.36786676463,6.2979,6.3014,6.2805,6.284,78006.3679
2006-02-08 13:00:00,18.12,18.13,18.1,18.13,130541.26867499387,6.284,6.2875,6.2771,6.2875,130541.2687
2006-02-08 13:10:00,18.13,18.19,18.11,18.19,81925.05510653931,6.2875,6.3083,6.2805,6.3083,81925.0551
2006-02-08 13:20:00,18.17,18.19,18.12,18.13,75067.35243693362,6.3014,6.3083,6.284,6.2875,75067.3524
2006-02-08 13:30:00,18.13,18.14,18.11,18.13,49106.0494734264,6.2875,6.291,6.2805,6.2875,49106.0495
2006-02-08 13:40:00,18.13,18.15,18.11,18.11,52289.98285574332,6.2875,6.2944,6.2805,6.2805,52289.9829
2006-02-08 13:50:00,18.11,18.11,18.06,18.1,64658.33945628214,6.2805,6.2805,6.2632,6.2771,64658.3395
2006-02-08 14:00:00,18.1,18.14,18.1,18.11,43840.31349497918,6.2771,6.291,6.2771,6.2805,43840.3135
2006-02-08 14:10:00,18.11,18.14,18.1,18.1,25471.46705853539,6.2805,6.291,6.2771,6.2771,25471.4671
2006-02-08 14:20:00,18.1,18.13,18.08,18.12,45922.11609110948,6.2771,6.2875,6.2701,6.284,45922.1161
2006-02-08 14:30:00,18.11,18.16,18.1,18.11,39799.16727896155,6.2805,6.2979,6.2771,6.2805,39799.1673
2006-02-08 14:40:00,18.12,18.17,18.12,18.14,45187.36223365172,6.284,6.3014,6.284,6.291,45187.3622
2006-02-08 14:50:00,18.14,18.17,18.14,18.15,58780.308596620125,6.291,6.3014,6.291,6.2944,58780.3086
2006-02-08 15:00:00,18.17,18.22,18.14,18.22,97109.96816066618,6.3014,6.3187,6.291,6.3187,97109.9682
2006-02-08 15:10:00,18.22,18.24,18.19,18.23,65025.716385011016,6.3187,6.3256,6.3083,6.3222,65025.7164
2006-02-08 15:20:00,18.22,18.26,18.22,18.24,55228.99828557433,6.3187,6.3326,6.3187,6.3256,55228.9983
2006-02-08 15:30:00,18.24,18.32,18.22,18.32,92578.9860396767,6.3256,6.3534,6.3187,6.3534,92578.986
2006-02-08 15:40:00,18.32,18.37,18.26,18.36,143889.29708547634,6.3534,6.3707,6.3326,6.3672,143889.2971
2006-02-08 15:50:00,18.35,18.36,18.32,18.33,190913.54396277247,6.3638,6.3672,6.3534,6.3568,190913.544
2006-02-09 09:30:00,18.36,18.52,18.35,18.46,123193.73010041636,6.3672,6.4227,6.3638,6.4019,123193.7301
2006-02-09 09:40:00,18.46,18.54,18.46,18.52,115356.355620867,6.4019,6.4297,6.4019,6.4227,115356.3556
2006-02-09 09:50:00,18.52,18.63,18.52,18.59,170217.97697771245,6.4227,6.4609,6.4227,6.447,170217.977
2006-02-09 10:00:00,18.6,18.62,18.46,18.5,144868.96889542002,6.4505,6.4574,6.4019,6.4158,144868.9689
2006-02-09 10:10:00,18.52,18.57,18.5,18.54,85231.44746509919,6.4227,6.4401,6.4158,6.4297,85231.4475
2006-02-09 10:20:00,18.55,18.59,18.53,18.58,110702.91452363458,6.4331,6.447,6.4262,6.4435,110702.9145
2006-02-09 10:30:00,18.59,18.59,18.46,18.47,359417.0952730835,6.447,6.447,6.4019,6.4054,359417.0953
2006-02-09 10:40:00,18.48,18.52,18.43,18.48,166911.58461915256,6.4089,6.4227,6.3915,6.4089,166911.5846
2006-02-09 10:50:00,18.49,18.52,18.41,18.43,116703.40435953956,6.4123,6.4227,6.3846,6.3915,116703.4044
2006-02-09 11:00:00,18.44,18.46,18.34,18.34,107641.4401175606,6.395,6.4019,6.3603,6.3603,107641.4401
2006-02-09 11:10:00,18.33,18.36,18.31,18.32,112662.25814352192,6.3568,6.3672,6.3499,6.3534,112662.2581
2006-02-09 11:20:00,18.32,18.34,18.28,18.28,49106.0494734264,6.3534,6.3603,6.3395,6.3395,49106.0495
2006-02-09 11:30:00,18.28,18.3,18.23,18.28,92334.06808719078,6.3395,6.3464,6.3222,6.3395,92334.0681
2006-02-09 11:40:00,18.31,18.43,18.29,18.4,183198.62845946607,6.3499,6.3915,6.343,6.3811,183198.6285
2006-02-09 11:50:00,18.4,18.43,18.28,18.28,319250.5510653931,6.3811,6.3915,6.3395,6.3395,319250.5511
2006-02-09 12:00:00,18.28,18.34,18.26,18.3,91721.773205976,6.3395,6.3603,6.3326,6.3464,91721.7732
2006-02-09 12:10:00,18.3,18.35,18.29,18.32,65025.716385011016,6.3464,6.3638,6.343,6.3534,65025.7164
2006-02-09 12:20:00,18.32,18.37,18.3,18.33,45432.28018613764,6.3534,6.3707,6.3464,6.3568,45432.2802
2006-02-09 12:30:00,18.34,18.34,18.27,18.31,186260.10286554004,6.3603,6.3603,6.336,6.3499,186260.1029
2006-02-09 12:40:00,18.31,18.32,18.24,18.28,162992.8973793779,6.3499,6.3534,6.3256,6.3395,162992.8974
2006-02-09 12:50:00,18.28,18.31,18.24,18.31,32451.628704384028,6.3395,6.3499,6.3256,6.3499,32451.6287
2006-02-09 13:00:00,18.3,18.36,18.29,18.29,87925.54494244428,6.3464,6.3672,6.343,6.343,87925.5449
2006-02-09 13:10:00,18.3,18.31,18.28,18.29,61596.86505020817,6.3464,6.3499,6.3395,6.343,61596.8651
2006-02-09 13:20:00,18.3,18.3,18.28,18.28,116703.40435953956,6.3464,6.3464,6.3395,6.3395,116703.4044
2006-02-09 13:30:00,18.29,18.29,18.23,18.24,81925.05510653931,6.343,6.343,6.3222,6.3256,81925.0551
2006-02-09 13:40:00,18.24,18.29,18.22,18.23,59637.52143032084,6.3256,6.343,6.3187,6.3222,59637.5214
2006-02-09 13:50:00,18.23,18.26,18.21,18.23,56698.50600048983,6.3222,6.3326,6.3152,6.3222,56698.506
2006-02-09 14:00:00,18.23,18.23,18.2,18.23,129071.76096007836,6.3222,6.3222,6.3118,6.3222,129071.761
2006-02-09 14:10:00,18.23,18.23,18.17,18.17,83149.64486896888,6.3222,6.3222,6.3014,6.3014,83149.6449
2006-02-09 14:20:00,18.17,18.21,18.15,18.19,110825.37349987752,6.3014,6.3152,6.2944,6.3083,110825.3735
2006-02-09 14:30:00,18.19,18.19,18.06,18.1,75434.7293656625,6.3083,6.3083,6.2632,6.2771,75434.7294
2006-02-09 14:40:00,18.1,18.1,18.05,18.09,68087.19079108498,6.2771,6.2771,6.2597,6.2736,68087.1908
2006-02-09 14:50:00,18.07,18.1,18.02,18.03,241366.6421748714,6.2667,6.2771,6.2493,6.2528,241366.6422
2006-02-09 15:00:00,18.03,18.06,18.01,18.04,184545.6771981386,6.2528,6.2632,6.2459,6.2563,184545.6772
2006-02-09 15:10:00,18.03,18.1,18.02,18.09,82904.72691648298,6.2528,6.2771,6.2493,6.2736,82904.7269
2006-02-09 15:20:00,18.09,18.14,18.09,18.12,109478.324761205,6.2736,6.291,6.2736,6.284,109478.3248
2006-02-09 15:30:00,18.11,18.11,18.02,18.04,182831.2515307372,6.2805,6.2805,6.2493,6.2563,182831.2515
2006-02-09 15:40:00,18.04,18.13,18.03,18.1,262674.5040411462,6.2563,6.2875,6.2528,6.2771,262674.504
2006-02-09 15:50:00,18.1,18.13,18.07,18.08,324516.2870438403,6.2771,6.2875,6.2667,6.2701,324516.287
2006-02-10 09:30:00,18.13,18.23,18.09,18.14,100293.90154298308,6.2875,6.3222,6.2736,6.291,100293.9015
2006-02-10 09:40:00,18.13,18.26,18.1,18.26,135194.70977222628,6.2875,6.3326,6.2771,6.3326,135194.7098
2006-02-10 09:50:00,18.26,18.31,18.19,18.21,70291.45236345823,6.3326,6.3499,6.3083,6.3152,70291.4524
2006-02-10 10:00:00,18.2,18.21,18.1,18.1,160421.25887827575,6.3118,6.3152,6.2771,6.2771,160421.2589
2006-02-10 10:10:00,18.1,18.11,18.02,18.04,128826.84300759244,6.2771,6.2805,6.2493,6.2563,128826.843
2006-02-10 10:20:00,18.03,18.05,17.95,17.97,156747.489590987,6.2528,6.2597,6.2251,6.232,156747.4896
2006-02-10 10:30:00,17.97,17.99,17.8,17.83,160176.34092578985,6.232,6.2389,6.173,6.1834,160176.3409
2006-02-10 10:40:00,17.83,17.84,17.76,17.79,249693.85255939257,6.1834,6.1869,6.1592,6.1696,249693.8526
2006-02-10 10:50:00,17.8,17.92,17.76,17.77,212343.8648052902,6.173,6.2147,6.1592,6.1626,212343.8648
2006-02-10 11:00:00,17.76,17.83,17.74,17.79,252265.4910604947,6.1592,6.1834,6.1522,6.1696,252265.4911
2006-02-10 11:10:00,17.78,17.82,17.76,17.82,163605.19226059268,6.1661,6.18,6.1592,6.18,163605.1923
2006-02-10 11:20:00,17.82,17.84,17.79,17.83,81190.30124908155,6.18,6.1869,6.1696,6.1834,81190.3012
2006-02-10 11:30:00,17.83,17.9,17.81,17.9,153808.474161156,6.1834,6.2077,6.1765,6.2077,153808.4742
2006-02-10 11:40:00,17.9,17.99,17.9,17.97,185525.34900808227,6.2077,6.2389,6.2077,6.232,185525.349
2006-02-10 11:50:00,17.97,18.01,17.92,17.92,62086.70095518001,6.232,6.2459,6.2147,6.2147,62086.701
2006-02-10 12:00:00,17.92,17.98,17.89,17.95,53269.65466568699,6.2147,6.2355,6.2043,6.2251,53269.6547
2006-02-10 12:10:00,17.95,17.97,17.89,17.93,35880.48003918687,6.2251,6.232,6.2043,6.2181,35880.48
2006-02-10 12:20:00,17.93,17.97,17.9,17.95,121479.30443301491,6.2181,6.232,6.2077,6.2251,121479.3044
2006-02-10 12:30:00,17.95,17.97,17.94,17.97,57433.25985794758,6.2251,6.232,6.2216,6.232,57433.2599
2006-02-10 12:40:00,17.97,18.06,17.93,17.93,77516.53196179279,6.232,6.2632,6.2181,6.2181,77516.532
2006-02-10 12:50:00,17.93,17.97,17.82,17.85,84129.31667891255,6.2181,6.232,6.18,6.1904,84129.3167
2006-02-10 13:00:00,17.85,17.88,17.78,17.79,130051.43277002205,6.1904,6.2008,6.1661,6.1696,130051.4328
2006-02-10 13:10:00,17.79,17.89,17.78,17.88,130418.8096987509,6.1696,6.2043,6.1661,6.2008,130418.8097
2006-02-10 13:20:00,17.88,17.93,17.88,17.93,106906.68626010286,6.2008,6.2181,6.2008,6.2181,106906.6863
2006-02-10 13:30:00,17.92,17.95,17.9,17.92,40533.921136419296,6.2147,6.2251,6.2077,6.2147,40533.9211
2006-02-10 13:40:00,17.92,17.93,17.86,17.92,46534.410972324265,6.2147,6.2181,6.1938,6.2147,46534.411
2006-02-10 13:50:00,17.91,17.97,17.88,17.96,65270.63433749694,6.2112,6.232,6.2008,6.2285,65270.6343
2006-02-10 14:00:00,17.95,18.01,17.94,17.97,66495.22409992652,6.2251,6.2459,6.2216,6.232,66495.2241
2006-02-10 14:10:00,17.97,17.99,17.89,17.9,68087.19079108498,6.232,6.2389,6.2043,6.2077,68087.1908
2006-02-10 14:20:00,17.9,17.98,17.89,17.92,55963.75214303208,6.2077,6.2355,6.2043,6.2147,55963.7521
2006-02-10 14:30:00,17.93,17.99,17.92,17.98,62331.61890766593,6.2181,6.2389,6.2147,6.2355,62331.6189
2006-02-10 14:40:00,17.99,17.99,17.92,17.97,111927.50428606416,6.2389,6.2389,6.2147,6.232,111927.5043
2006-02-10 14:50:00,17.97,18.06,17.95,18.06,77026.69605682096,6.232,6.2632,6.2251,6.2632,77026.6961
2006-02-10 15:00:00,18.06,18.1,18.05,18.06,77149.15503306391,6.2632,6.2771,6.2597,6.2632,77149.155
2006-02-10 15:10:00,18.06,18.08,18.03,18.05,323291.6972814107,6.2632,6.2701,6.2528,6.2597,323291.6973
2006-02-10 15:20:00,18.04,18.05,18.01,18.03,90619.64241978936,6.2563,6.2597,6.2459,6.2528,90619.6424
2006-02-10 15:30:00,18.03,18.03,17.95,17.97,218221.89566495223,6.2528,6.2528,6.2251,6.232,218221.8957
2006-02-10 15:40:00,17.97,17.98,17.84,17.9,407910.8498652951,6.232,6.2355,6.1869,6.2077,407910.8499
2006-02-10 15:50:00,17.9,17.92,17.86,17.89,445750.6735243693,6.2077,6.2147,6.1938,6.2043,445750.6735
2006-02-13 09:30:00,17.97,18.17,17.91,17.92,147195.68944403622,6.232,6.3014,6.2112,6.2147,147195.6894
2006-02-13 09:40:00,17.92,17.97,17.87,17.89,105437.17854518736,6.2147,6.232,6.1973,6.2043,105437.1785
2006-02-13 09:50:00,17.89,17.94,17.83,17.83,101028.65540044084,6.2043,6.2216,6.1834,6.1834,101028.6554
2006-02-13 10:00:00,17.83,17.96,17.83,17.96,169238.3051677688,6.1834,6.2285,6.1834,6.2285,169238.3052
2006-02-13 10:10:00,17.96,18.04,17.95,17.98,105437.17854518736,6.2285,6.2563,6.2251,6.2355,105437.1785
2006-02-13 10:20:00,17.97,18.05,17.92,18.04,97109.96816066618,6.232,6.2597,6.2147,6.2563,97109.9682
2006-02-13 10:30:00,18.05,18.1,18.01,18.1,149032.5740876806,6.2597,6.2771,6.2459,6.2771,149032.5741
2006-02-13 10:40:00,18.11,18.11,18.05,18.1,81190.30124908155,6.2805,6.2805,6.2597,6.2771,81190.3012
2006-02-13 10:50:00,18.1,18.14,18.08,18.14,91599.31422973303,6.2771,6.291,6.2701,6.291,91599.3142
2006-02-13 11:00:00,18.14,18.2,18.13,18.16,80945.38329659564,6.291,6.3118,6.2875,6.2979,80945.3833
2006-02-13 11:10:00,18.16,18.21,18.1,18.1,90742.10139603232,6.2979,6.3152,6.2771,6.2771,90742.1014
2006-02-13 11:20:00,18.1,18.16,18.06,18.09,69189.3215772716,6.2771,6.2979,6.2632,6.2736,69189.3216
2006-02-13 11:30:00,18.09,18.1,18.04,18.09,135439.62772471222,6.2736,6.2771,6.2563,6.2736,135439.6277
2006-02-13 11:40:00,18.09,18.1,18.06,18.07,53759.490570658825,6.2736,6.2771,6.2632,6.2667,53759.4906
2006-02-13 11:50:00,18.06,18.15,18.06,18.15,84741.61156012735,6.2632,6.2944,6.2632,6.2944,84741.6116
2006-02-13 12:00:00,18.15,18.15,18.09,18.1,40656.38011266226,6.2944,6.2944,6.2736,6.2771,40656.3801
2006-02-13 12:10:00,18.1,18.12,18.1,18.11,18001.469507714915,6.2771,6.284,6.2771,6.2805,18001.4695
2006-02-13 12:20:00,18.1,18.12,18.09,18.1,70046.53441097232,6.2771,6.284,6.2736,6.2771,70046.5344
2006-02-13 12:30:00,18.1,18.12,18.01,18.01,174259.12319373008,6.2771,6.284,6.2459,6.2459,174259.1232
2006-02-13 12:40:00,18.01,18.05,17.97,18.04,84006.8577026696,6.2459,6.2597,6.232,6.2563,84006.8577
2006-02-13 12:50:00,18.04,18.04,17.97,17.97,33553.75949057066,6.2563,6.2563,6.232,6.232,33553.7595
2006-02-13 13:00:00,17.98,18.01,17.97,17.97,53759.490570658825,6.2355,6.2459,6.232,6.232,53759.4906
2006-02-13 13:10:00,17.97,17.98,17.95,17.97,115111.43766838108,6.232,6.2355,6.2251,6.232,115111.4377
2006-02-13 13:20:00,17.97,17.98,17.92,17.93,63433.74969385256,6.232,6.2355,6.2147,6.2181,63433.7497
2006-02-13 13:30:00,17.93,17.95,17.9,17.9,121356.84545677196,6.2181,6.2251,6.2077,6.2077,121356.8455
2006-02-13 13:40:00,17.89,17.96,17.84,17.96,135929.46362968403,6.2043,6.2285,6.1869,6.2285,135929.4636
2006-02-13 13:50:00,17.96,17.99,17.96,17.97,76169.48322312025,6.2285,6.2389,6.2285,6.232,76169.4832
2006-02-13 14:00:00,17.97,17.98,17.96,17.97,121846.6813617438,6.232,6.2355,6.2285,6.232,121846.6814
2006-02-13 14:10:00,17.98,18.0,17.97,17.98,68209.64976732794,6.2355,6.2424,6.232,6.2355,68209.6498
2006-02-13 14:20:00,17.98,17.98,17.97,17.97,40901.29806514817,6.2355,6.2355,6.232,6.232,40901.2981
2006-02-13 14:30:00,17.97,18.0,17.97,17.97,51800.14695077149,6.232,6.2424,6.232,6.232,51800.147
2006-02-13 14:40:00,17.98,18.01,17.97,17.97,54739.162380602495,6.2355,6.2459,6.232,6.232,54739.1624
2006-02-13 14:50:00,17.97,17.99,17.97,17.97,52167.52387950036,6.232,6.2389,6.232,6.232,52167.5239
2006-02-13 15:00:00,17.97,17.98,17.97,17.97,89762.42958608865,6.232,6.2355,6.232,6.232,89762.4296
2006-02-13 15:10:00,17.97,17.97,17.94,17.97,102620.6220915993,6.232,6.232,6.2216,6.232,102620.6221
2006-02-13 15:20:00,17.97,17.97,17.94,17.96,118662.74797942687,6.232,6.232,6.2216,6.2285,118662.748
2006-02-13 15:30:00,17.96,17.97,17.94,17.96,127847.17119764876,6.2285,6.232,6.2216,6.2285,127847.1712
2006-02-13 15:40:00,17.95,17.97,17.94,17.95,128581.92505510652,6.2251,6.232,6.2216,6.2251,128581.9251
2006-02-13 15:50:00,17.95,17.97,17.92,17.93,185647.80798432525,6.2251,6.232,6.2147,6.2181,185647.808
2006-02-14 09:30:00,17.72,17.76,17.67,17.72,282512.8581925055,6.1453,6.1592,6.128,6.1453,282512.8582
2006-02-14 09:40:00,17.71,17.74,17.67,17.68,296105.8045554739,6.1418,6.1522,6.128,6.1314,296105.8046
2006-02-14 09:50:00,17.67,17.68,17.57,17.58,257163.85011021307,6.128,6.1314,6.0933,6.0967,257163.8501
2006-02-14 10:00:00,17.58,17.61,17.54,17.58,393093.3137398971,6.0967,6.1071,6.0829,6.0967,393093.3137
2006-02-14 10:10:00,17.58,17.59,17.53,17.56,364437.9132990448,6.0967,6.1002,6.0794,6.0898,364437.9133
2006-02-14 10:20:00,17.56,17.64,17.53,17.55,372397.7467548371,6.0898,6.1176,6.0794,6.0863,372397.7468
2006-02-14 10:30:00,17.54,17.56,17.48,17.48,228385.99069311772,6.0829,6.0898,6.0621,6.0621,228385.9907
2006-02-14 10:40:00,17.48,17.51,17.3,17.38,286431.54543228017,6.0621,6.0725,5.9996,6.0274,286431.5454
2006-02-14 10:50:00,17.4,17.4,17.34,17.4,156135.1947097722,6.0343,6.0343,6.0135,6.0343,156135.1947
2006-02-14 11:00:00,17.39,17.43,17.36,17.43,249204.0166544208,6.0309,6.0447,6.0204,6.0447,249204.0167
2006-02-14 11:10:00,17.43,17.56,17.43,17.52,164339.94611805043,6.0447,6.0898,6.0447,6.0759,164339.9461
2006-02-14 11:20:00,17.52,17.56,17.47,17.5,168013.7154053392,6.0759,6.0898,6.0586,6.069,168013.7154
2006-02-14 11:30:00,17.49,17.55,17.48,17.53,132867.9892236101,6.0655,6.0863,6.0621,6.0794,132867.9892
2006-02-14 11:40:00,17.52,17.53,17.45,17.45,108253.7349987754,6.0759,6.0794,6.0517,6.0517,108253.735
2006-02-14 11:50:00,17.44,17.49,17.41,17.46,147318.1484202792,6.0482,6.0655,6.0378,6.0551,147318.1484
2006-02-14 12:00:00,17.45,17.51,17.43,17.49,175116.3360274308,6.0517,6.0725,6.0447,6.0655,175116.336
2006-02-14 12:10:00,17.49,17.52,17.46,17.48,62576.53686015184,6.0655,6.0759,6.0551,6.0621,62576.5369
2006-02-14 12:20:00,17.46,17.5,17.46,17.48,143154.5432280186,6.0551,6.069,6.0551,6.0621,143154.5432
2006-02-14 12:30:00,17.47,17.52,17.47,17.5,72373.25495958854,6.0586,6.0759,6.0586,6.069,72373.255
2006-02-14 12:40:00,17.5,17.54,17.49,17.54,116580.94538329658,6.069,6.0829,6.0655,6.0829,116580.9454
2006-02-14 12:50:00,17.55,17.56,17.52,17.53,99191.77075679648,6.0863,6.0898,6.0759,6.0794,99191.7708
2006-02-14 13:00:00,17.54,17.59,17.53,17.59,189199.11829537104,6.0829,6.1002,6.0794,6.1002,189199.1183
2006-02-14 13:10:00,17.58,17.6,17.57,17.59,70291.45236345823,6.0967,6.1037,6.0933,6.1002,70291.4524
2006-02-14 13:20:00,17.59,17.65,17.59,17.64,113764.38892970854,6.1002,6.121,6.1002,6.1176,113764.3889
2006-02-14 13:30:00,17.64,17.65,17.6,17.61,109478.324761205,6.1176,6.121,6.1037,6.1071,109478.3248
2006-02-14 13:40:00,17.61,17.72,17.61,17.72,150746.99975508204,6.1071,6.1453,6.1071,6.1453,150746.9998
2006-02-14 13:50:00,17.71,17.83,17.71,17.79,167523.87950036736,6.1418,6.1834,6.1418,6.1696,167523.8795
2006-02-14 14:00:00,17.79,17.84,17.78,17.79,105559.63752143033,6.1696,6.1869,6.1661,6.1696,105559.6375
2006-02-14 14:10:00,17.79,17.81,17.66,17.68,82782.26794024001,6.1696,6.1765,6.1245,6.1314,82782.2679
2006-02-14 14:20:00,17.68,17.74,17.68,17.7,86088.66029879989,6.1314,6.1522,6.1314,6.1384,86088.6603
2006-02-14 14:30:00,17.69,17.69,17.57,17.58,172912.07445505753,6.1349,6.1349,6.0933,6.0967,172912.0745
2006-02-14 14:40:00,17.59,17.6,17.55,17.56,141440.1175606172,6.1002,6.1037,6.0863,6.0898,141440.1176
2006-02-14 14:50:00,17.56,17.59,17.55,17.59,129684.05584129316,6.0898,6.1002,6.0863,6.1002,129684.0558
2006-02-14 15:00:00,17.58,17.61,17.55,17.58,87558.1680137154,6.0967,6.1071,6.0863,6.0967,87558.168
2006-02-14 15:10:00,17.57,17.61,17.54,17.57,142174.87141807494,6.0933,6.1071,6.0829,6.0933,142174.8714
2006-02-14 15:20:00,17.57,17.59,17.52,17.57,172422.23855008572,6.0933,6.1002,6.0759,6.0933,172422.2386
2006-02-14 15:30:00,17.56,17.57,17.52,17.53,251163.3602743081,6.0898,6.0933,6.0759,6.0794,251163.3603
2006-02-14 15:40:00,17.53,17.54,17.48,17.53,247856.96791574825,6.0794,6.0829,6.0621,6.0794,247856.9679
2006-02-14 15:50:00,17.53,17.57,17.5,17.54,299044.8199853049,6.0794,6.0933,6.069,6.0829,299044.82
2006-02-15 09:30:00,17.6,17.69,17.58,17.67,145971.09968160666,6.1037,6.1349,6.0967,6.128,145971.0997
2006-02-15 09:40:00,17.66,17.75,17.66,17.73,151971.58951751163,6.1245,6.1557,6.1245,6.1488,151971.5895
2006-02-15 09:50:00,17.73,17.83,17.7,17.79,184055.8412931668,6.1488,6.1834,6.1384,6.1696,184055.8413
2006-02-15 10:00:00,17.79,17.92,17.76,17.9,143032.08425177564,6.1696,6.2147,6.1592,6.2077,143032.0843
2006-02-15 10:10:00,17.9,17.95,17.88,17.91,173769.28728875826,6.2077,6.2251,6.2008,6.2112,173769.2873
2006-02-15 10:20:00,17.91,18.06,17.9,18.05,231814.84202792065,6.2112,6.2632,6.2077,6.2597,231814.842
2006-02-15 10:30:00,18.04,18.06,17.79,17.87,230222.87533676217,6.2563,6.2632,6.1696,6.1973,230222.8753
2006-02-15 10:40:00,17.87,17.93,17.85,17.86,188954.2003428852,6.1973,6.2181,6.1904,6.1938,188954.2003
2006-02-15 10:50:00,17.85,17.88,17.78,17.88,102987.99902032818,6.1904,6.2008,6.1661,6.2008,102987.999
2006-02-15 11:00:00,17.88,18.02,17.88,17.94,129316.67891256428,6.2008,6.2493,6.2008,6.2216,129316.6789
2006-02-15 11:10:00,17.95,17.98,17.9,17.92,66127.84717119765,6.2251,6.2355,6.2077,6.2147,66127.8472
2006-02-15 11:20:00,17.92,17.94,17.84,17.88,108008.81704628948,6.2147,6.2216,6.1869,6.2008,108008.817
2006-02-15 11:30:00,17.88,17.88,17.81,17.86,91354.39627724711,6.2008,6.2008,6.1765,6.1938,91354.3963
2006-02-15 11:40:00,17.87,17.91,17.85,17.89,71883.4190546167,6.1973,6.2112,6.1904,6.2043,71883.4191
2006-02-15 11:50:00,17.9,17.95,17.89,17.95,58168.01371540534,6.2077,6.2251,6.2043,6.2251,58168.0137
2006-02-15 12:00:00,17.94,17.99,17.93,17.94,57678.1778104335,6.2216,6.2389,6.2181,6.2216,57678.1778
2006-02-15 12:10:00,17.95,17.97,17.82,17.83,136296.84055841292,6.2251,6.232,6.18,6.1834,136296.8406
2006-02-15 12:20:00,17.83,17.83,17.76,17.76,117560.61719324024,6.1834,6.1834,6.1592,6.1592,117560.6172
2006-02-15 12:30:00,17.76,17.77,17.64,17.68,120622.09159931424,6.1592,6.1626,6.1176,6.1314,120622.0916
2006-02-15 12:40:00,17.67,17.73,17.64,17.73,156502.5716385011,6.128,6.1488,6.1176,6.1488,156502.5716
2006-02-15 12:50:00,17.73,17.81,17.72,17.79,160176.34092578985,6.1488,6.1765,6.1453,6.1696,160176.3409
2006-02-15 13:00:00,17.79,17.81,17.77,17.79,90987.01934851824,6.1696,6.1765,6.1626,6.1696,90987.0193
2006-02-15 13:10:00,17.79,17.84,17.79,17.84,58535.39064413421,6.1696,6.1869,6.1696,6.1869,58535.3906
2006-02-15 13:20:00,17.85,17.85,17.8,17.8,76169.48322312025,6.1904,6.1904,6.173,6.173,76169.4832
2006-02-15 13:30:00,17.81,17.86,17.79,17.8,51187.85206955669,6.1765,6.1938,6.1696,6.173,51187.8521
2006-02-15 13:40:00,17.81,17.83,17.8,17.83,48493.7545922116,6.1765,6.1834,6.173,6.1834,48493.7546
2006-02-15 13:50:00,17.82,17.91,17.81,17.88,111805.0453098212,6.18,6.2112,6.1765,6.2008,111805.0453
2006-02-15 14:00:00,17.92,17.93,17.89,17.9,88292.92187117315,6.2147,6.2181,6.2043,6.2077,88292.9219
2006-02-15 14:10:00,17.9,17.92,17.8,17.84,116213.5684545677,6.2077,6.2147,6.173,6.1869,116213.5685
2006-02-15 14:20:00,17.83,17.86,17.81,17.83,127112.41734019102,6.1834,6.1938,6.1765,6.1834,127112.4173
2006-02-15 14:30:00,17.84,17.84,17.74,17.74,76536.86015184912,6.1869,6.1869,6.1522,6.1522,76536.8602
2006-02-15 14:40:00,17.74,17.74,17.71,17.72,49228.50844966936,6.1522,6.1522,6.1418,6.1453,49228.5084
2006-02-15 14:50:00,17.71,17.78,17.7,17.77,149644.8689688954,6.1418,6.1661,6.1384,6.1626,149644.869
2006-02-15 15:00:00,17.76,17.76,17.67,17.72,150134.70487386725,6.1592,6.1592,6.128,6.1453,150134.7049
2006-02-15 15:10:00,17.71,17.74,17.69,17.7,120254.71467058537,6.1418,6.1522,6.1349,6.1384,120254.7147
2006-02-15 15:20:00,17.7,17.79,17.68,17.78,142052.41244183198,6.1384,6.1696,6.1314,6.1661,142052.4124
2006-02-15 15:30:00,17.78,17.79,17.77,17.78,178912.5642909625,6.1661,6.1696,6.1626,6.1661,178912.5643
2006-02-15 15:40:00,17.79,17.83,17.78,17.79,223487.63164339945,6.1696,6.1834,6.1661,6.1696,223487.6316
2006-02-15 15:50:00,17.8,17.81,17.77,17.79,292309.5762919421,6.173,6.1765,6.1626,6.1696,292309.5763
2006-02-16 09:30:00,17.77,18.07,17.77,18.04,190056.3311290717,6.1626,6.2667,6.1626,6.2563,190056.3311
2006-02-16 09:40:00,18.04,18.11,17.99,18.11,107274.06318883171,6.2563,6.2805,6.2389,6.2805,107274.0632
2006-02-16 09:50:00,18.12,18.12,18.02,18.07,97477.34508939504,6.284,6.284,6.2493,6.2667,97477.3451
2006-02-16 10:00:00,18.07,18.1,18.03,18.06,125765.36860151848,6.2667,6.2771,6.2528,6.2632,125765.3686
2006-02-16 10:10:00,18.06,18.13,18.05,18.08,106906.68626010286,6.2632,6.2875,6.2597,6.2701,106906.6863
2006-02-16 10:20:00,18.08,18.12,18.06,18.1,55841.29316678912,6.2701,6.284,6.2632,6.2771,55841.2932
2006-02-16 10:30:00,18.1,18.1,18.0,18.0,158951.75116336026,6.2771,6.2771,6.2424,6.2424,158951.7512
2006-02-16 10:40:00,18.0,18.05,17.97,18.01,83272.10384521185,6.2424,6.2597,6.232,6.2459,83272.1038
2006-02-16 10:50:00,18.01,18.1,18.0,18.03,149399.9510164095,6.2459,6.2771,6.2424,6.2528,149399.951
2006-02-16 11:00:00,18.03,18.12,18.02,18.12,123193.73010041636,6.2528,6.284,6.2493,6.284,123193.7301
2006-02-16 11:10:00,18.13,18.16,18.09,18.1,72985.54984080333,6.2875,6.2979,6.2736,6.2771,72985.5498
2006-02-16 11:20:00,18.1,18.13,18.08,18.11,85721.28337007102,6.2771,6.2875,6.2701,6.2805,85721.2834
2006-02-16 11:30:00,18.11,18.14,18.09,18.1,57433.25985794758,6.2805,6.291,6.2736,6.2771,57433.2599
2006-02-16 11:40:00,18.1,18.12,18.1,18.1,65760.47024246877,6.2771,6.284,6.2771,6.2771,65760.4702
2006-02-16 11:50:00,18.1,18.12,18.07,18.09,35635.56208670095,6.2771,6.284,6.2667,6.2736,35635.5621
2006-02-16 12:00:00,18.1,18.12,18.08,18.12,60494.73426402155,6.2771,6.284,6.2701,6.284,60494.7343
2006-02-16 12:10:00,18.12,18.16,18.12,18.14,62943.91378888072,6.284,6.2979,6.284,6.291,62943.9138
2006-02-16 12:20:00,18.14,18.17,18.14,18.16,51187.85206955669,6.291,6.3014,6.291,6.2979,51187.8521
2006-02-16 12:30:00,18.16,18.19,18.12,18.18,34778.34925300024,6.2979,6.3083,6.284,6.3048,34778.3493
2006-02-16 12:40:00,18.19,18.21,18.15,18.2,41636.051922605926,6.3083,6.3152,6.2944,6.3118,41636.0519
2006-02-16 12:50:00,18.2,18.22,18.19,18.22,41146.21601763409,6.3118,6.3187,6.3083,6.3187,41146.216
2006-02-16 13:00:00,18.22,18.22,18.17,18.19,38329.65956404605,6.3187,6.3187,6.3014,6.3083,38329.6596
2006-02-16 13:10:00,18.19,18.28,18.16,18.27,87313.25006122948,6.3083,6.3395,6.2979,6.336,87313.2501
2006-02-16 13:20:00,18.28,18.28,18.15,18.15,81557.67817781043,6.3395,6.3395,6.2944,6.2944,81557.6782
2006-02-16 13:30:00,18.16,18.16,18.09,18.09,95150.62454077884,6.2979,6.2979,6.2736,6.2736,95150.6245
2006-02-16 13:40:00,18.09,18.1,18.06,18.08,47514.082782267935,6.2736,6.2771,6.2632,6.2701,47514.0828
2006-02-16 13:50:00,18.09,18.1,18.04,18.06,80945.38329659564,6.2736,6.2771,6.2563,6.2632,80945.3833
2006-02-16 14:00:00,18.06,18.06,18.02,18.06,93803.5758021063,6.2632,6.2632,6.2493,6.2632,93803.5758
2006-02-16 14:10:00,18.06,18.06,18.01,18.02,64903.257408768055,6.2632,6.2632,6.2459,6.2493,64903.2574
2006-02-16 14:20:00,18.01,18.08,18.01,18.05,530002.4491795248,6.2459,6.2701,6.2459,6.2597,530002.4492
2006-02-16 14:30:00,18.05,18.06,17.99,18.04,137154.05339211362,6.2597,6.2632,6.2389,6.2563,137154.0534
2006-02-16 14:40:00,18.03,18.04,18.02,18.04,37472.446730345335,6.2528,6.2563,6.2493,6.2563,37472.4467
2006-02-16 14:50:00,18.04,18.07,18.02,18.06,95150.62454077884,6.2563,6.2667,6.2493,6.2632,95150.6245
2006-02-16 15:00:00,18.06,18.11,18.04,18.05,81312.76022532451,6.2632,6.2805,6.2563,6.2597,81312.7602
2006-02-16 15:10:00,18.05,18.06,18.03,18.05,167891.25642909625,6.2597,6.2632,6.2528,6.2597,167891.2564
2006-02-16 15:20:00,18.04,18.06,18.02,18.05,219813.86235611068,6.2563,6.2632,6.2493,6.2597,219813.8624
2006-02-16 15:30:00,18.05,18.11,18.05,18.1,192995.3465589028,6.2597,6.2805,6.2597,6.2771,192995.3466
2006-02-16 15:40:00,18.1,18.13,18.09,18.09,230835.17021797696,6.2771,6.2875,6.2736,6.2736,230835.1702
2006-02-16 15:50:00,18.1,18.1,18.03,18.07,484815.0869458731,6.2771,6.2771,6.2528,6.2667,484815.0869
2006-02-17 09:30:00,18.09,18.23,18.05,18.21,754592.2116091109,6.2736,6.3222,6.2597,6.3152,754592.2116
2006-02-17 09:40:00,18.22,18.29,18.17,18.2,291329.9044819985,6.3187,6.343,6.3014,6.3118,291329.9045
2006-02-17 09:50:00,18.21,18.21,18.11,18.12,173524.36933627233,6.3152,6.3152,6.2805,6.284,173524.3693
2006-02-17 10:00:00,18.12,18.21,18.12,18.2,137766.34827332842,6.284,6.3152,6.284,6.3118,137766.3483
2006-02-17 10:10:00,18.21,18.29,18.2,18.29,120867.00955180012,6.3152,6.343,6.3118,6.343,120867.0096
2006-02-17 10:20:00,18.29,18.38,18.28,18.37,265613.5194709772,6.343,6.3742,6.3395,6.3707,265613.5195
2006-02-17 10:30:00,18.37,18.37,18.29,18.32,125397.9916727896,6.3707,6.3707,6.343,6.3534,125397.9917
2006-02-17 10:40:00,18.31,18.31,18.27,18.28,79720.79353416605,6.3499,6.3499,6.336,6.3395,79720.7935
2006-02-17 10:50:00,18.29,18.32,18.28,18.31,129071.76096007836,6.343,6.3534,6.3395,6.3499,129071.761
2006-02-17 11:00:00,18.31,18.32,18.28,18.29,237325.49595885372,6.3499,6.3534,6.3395,6.343,237325.496
2006-02-17 11:10:00,18.29,18.29,18.25,18.25,499265.2461425422,6.343,6.343,6.3291,6.3291,499265.2461
2006-02-17 11:20:00,18.25,18.28,18.21,18.28,179157.48224344844,6.3291,6.3395,6.3152,6.3395,179157.4822
2006-02-17 11:30:00,18.28,18.29,18.19,18.22,55596.3752143032,6.3395,6.343,6.3083,6.3187,55596.3752
2006-02-17 11:40:00,18.21,18.22,18.17,18.19,102498.16311535636,6.3152,6.3187,6.3014,6.3083,102498.1631
2006-02-17 11:50:00,18.2,18.28,18.19,18.19,92456.52706343374,6.3118,6.3395,6.3083,6.3083,92456.5271
2006-02-17 12:00:00,18.19,18.27,18.15,18.17,150012.2458976243,6.3083,6.336,6.2944,6.3014,150012.2459
2006-02-17 12:10:00,18.17,18.21,18.17,18.21,78863.58070046533,6.3014,6.3152,6.3014,6.3152,78863.5807
2006-02-17 12:20:00,18.2,18.21,18.2,18.21,18246.38746020084,6.3118,6.3152,6.3118,6.3152,18246.3875
2006-02-17 12:30:00,18.2,18.21,18.2,18.21,27185.89272593681,6.3118,6.3152,6.3118,6.3152,27185.8927
2006-02-17 12:40:00,18.2,18.21,18.19,18.2,87925.54494244428,6.3118,6.3152,6.3083,6.3118,87925.5449
2006-02-17 12:50:00,18.2,18.25,18.2,18.24,72128.33700710261,6.3118,6.3291,6.3118,6.3256,72128.337
2006-02-17 13:00:00,18.24,18.31,18.24,18.31,48493.7545922116,6.3256,6.3499,6.3256,6.3499,48493.7546
2006-02-17 13:10:00,18.3,18.31,18.28,18.28,18001.469507714915,6.3464,6.3499,6.3395,6.3395,18001.4695
2006-02-17 13:20:00,18.28,18.29,18.28,18.29,16164.584864070535,6.3395,6.343,6.3395,6.343,16164.5849
2006-02-17 13:30:00,18.28,18.29,18.28,18.29,59392.60347783492,6.3395,6.343,6.3395,6.343,59392.6035
2006-02-17 13:40:00,18.29,18.29,18.28,18.29,69066.86260102865,6.343,6.343,6.3395,6.343,69066.8626
2006-02-17 13:50:00,18.29,18.37,18.28,18.36,90497.1834435464,6.343,6.3707,6.3395,6.3672,90497.1834
2006-02-17 14:00:00,18.37,18.39,18.35,18.39,95028.16556453588,6.3707,6.3777,6.3638,6.3777,95028.1656
2006-02-17 14:10:00,18.39,18.41,18.34,18.37,118295.371050698,6.3777,6.3846,6.3603,6.3707,118295.3711
2006-02-17 14:20:00,18.37,18.37,18.35,18.36,53881.949546901786,6.3707,6.3707,6.3638,6.3672,53881.9495
2006-02-17 14:30:00,18.36,18.37,18.3,18.3,194464.85427381823,6.3672,6.3707,6.3464,6.3464,194464.8543
2006-02-17 14:40:00,18.3,18.33,18.3,18.32,171565.025716385,6.3464,6.3568,6.3464,6.3534,171565.0257
2006-02-17 14:50:00,18.33,18.33,18.31,18.32,52167.52387950036,6.3568,6.3568,6.3499,6.3534,52167.5239
2006-02-17 15:00:00,18.32,18.32,18.3,18.32,79230.95762919422,6.3534,6.3534,6.3464,6.3534,79230.9576
2006-02-17 15:10:00,18.32,18.32,18.28,18.3,123438.64805290228,6.3534,6.3534,6.3395,6.3464,123438.6481
2006-02-17 15:20:00,18.31,18.32,18.2,18.21,83149.64486896888,6.3499,6.3534,6.3118,6.3152,83149.6449
2006-02-17 15:30:00,18.2,18.23,18.18,18.19,81190.30124908155,6.3118,6.3222,6.3048,6.3083,81190.3012
2006-02-17 15:40:00,18.19,18.19,18.14,18.14,174626.50012245897,6.3083,6.3083,6.291,6.291,174626.5001
2006-02-17 15:50:00,18.14,18.17,18.13,18.16,242468.772961058,6.291,6.3014,6.2875,6.2979,242468.773
2006-02-21 09:30:00,18.58,18.58,18.49,18.54,301004.1636051922,6.4435,6.4435,6.4123,6.4297,301004.1636
2006-02-21 09:40:00,18.54,18.78,18.54,18.66,206343.37496938524,6.4297,6.5129,6.4297,6.4713,206343.375
2006-02-21 09:50:00,18.66,18.68,18.54,18.54,174136.66421748712,6.4713,6.4782,6.4297,6.4297,174136.6642
2006-02-21 10:00:00,18.54,18.64,18.51,18.62,121234.386480529,6.4297,6.4644,6.4193,6.4574,121234.3865
2006-02-21 10:10:00,18.62,18.63,18.54,18.55,89150.13470487387,6.4574,6.4609,6.4297,6.4331,89150.1347
2006-02-21 10:20:00,18.55,18.55,18.44,18.48,102130.78618662748,6.4331,6.4331,6.395,6.4089,102130.7862
2006-02-21 10:30:00,18.48,18.48,18.4,18.43,90742.10139603232,6.4089,6.4089,6.3811,6.3915,90742.1014
2006-02-21 10:40:00,18.42,18.51,18.42,18.5,72005.87803085966,6.3881,6.4193,6.3881,6.4158,72005.878
2006-02-21 10:50:00,18.49,18.57,18.48,18.54,102008.32721038452,6.4123,6.4401,6.4089,6.4297,102008.3272
2006-02-21 11:00:00,18.54,18.54,18.48,18.5,81435.21920156747,6.4297,6.4297,6.4089,6.4158,81435.2192
2006-02-21 11:10:00,18.51,18.56,18.51,18.51,91109.4783247612,6.4193,6.4366,6.4193,6.4193,91109.4783
2006-02-21 11:20:00,18.52,18.52,18.48,18.51,30002.449179524858,6.4227,6.4227,6.4089,6.4193,30002.4492
2006-02-21 11:30:00,18.5,18.54,18.47,18.48,49718.3443546412,6.4158,6.4297,6.4054,6.4089,49718.3444
2006-02-21 11:40:00,18.48,18.5,18.45,18.49,52779.81876071516,6.4089,6.4158,6.3985,6.4123,52779.8188
2006-02-21 11:50:00,18.49,18.5,18.42,18.42,45799.65711486652,6.4123,6.4158,6.3881,6.3881,45799.6571
2006-02-21 12:00:00,18.41,18.47,18.38,18.45,64903.257408768055,6.3846,6.4054,6.3742,6.3985,64903.2574
2006-02-21 12:10:00,18.45,18.5,18.44,18.48,65148.175361253976,6.3985,6.4158,6.395,6.4089,65148.1754
2006-02-21 12:20:00,18.48,18.51,18.45,18.5,42370.80578006368,6.4089,6.4193,6.3985,6.4158,42370.8058
2006-02-21 12:30:00,18.49,18.53,18.48,18.52,51310.31104579965,6.4123,6.4262,6.4089,6.4227,51310.311
2006-02-21 12:40:00,18.51,18.53,18.48,18.5,42860.64168503551,6.4193,6.4262,6.4089,6.4158,42860.6417
2006-02-21 12:50:00,18.5,18.52,18.43,18.43,29757.53122703894,6.4158,6.4227,6.3915,6.3915,29757.5312
2006-02-21 13:00:00,18.44,18.46,18.43,18.45,22042.61572373255,6.395,6.4019,6.3915,6.3985,22042.6157
2006-02-21 13:10:00,18.46,18.5,18.45,18.48,81067.84227283859,6.4019,6.4158,6.3985,6.4089,81067.8423
2006-02-21 13:20:00,18.47,18.53,18.46,18.51,49963.26230712711,6.4054,6.4262,6.4019,6.4193,49963.2623
2006-02-21 13:30:00,18.5,18.54,18.5,18.53,33308.84153808474,6.4158,6.4297,6.4158,6.4262,33308.8415
2006-02-21 13:40:00,18.54,18.57,18.52,18.54,53881.949546901786,6.4297,6.4401,6.4227,6.4297,53881.9495
2006-02-21 13:50:00,18.55,18.64,18.55,18.58,85843.74234631399,6.4331,6.4644,6.4331,6.4435,85843.7423
2006-02-21 14:00:00,18.58,18.63,18.55,18.59,72618.17291207446,6.4435,6.4609,6.4331,6.447,72618.1729
2006-02-21 14:10:00,18.59,18.67,18.58,18.64,87803.08596620131,6.447,6.4748,6.4435,6.4644,87803.086
2006-02-21 14:20:00,18.63,18.64,18.58,18.61,80945.38329659564,6.4609,6.4644,6.4435,6.4539,80945.3833
2006-02-21 14:30:00,18.61,18.67,18.59,18.6,83517.02179769776,6.4539,6.4748,6.447,6.4505,83517.0218
2006-02-21 14:40:00,18.59,18.64,18.55,18.6,51677.687974528526,6.447,6.4644,6.4331,6.4505,51677.688
2006-02-21 14:50:00,18.61,18.62,18.54,18.55,36615.23389664462,6.4539,6.4574,6.4297,6.4331,36615.2339
2006-02-21 15:00:00,18.55,18.56,18.47,18.48,74332.59857947587,6.4331,6.4366,6.4054,6.4089,74332.5986
2006-02-21 15:10:00,18.48,18.5,18.41,18.5,154420.76904237078,6.4089,6.4158,6.3846,6.4158,154420.769
2006-02-21 15:20:00,18.5,18.56,18.46,18.5,146093.5586578496,6.4158,6.4366,6.4019,6.4158,146093.5587
2006-02-21 15:30:00,18.49,18.55,18.45,18.5,148542.7381827088,6.4123,6.4331,6.3985,6.4158,148542.7382
2006-02-21 15:40:00,18.5,18.54,18.48,18.54,206343.37496938524,6.4158,6.4297,6.4089,6.4297,206343.375
2006-02-21 15:50:00,18.54,18.55,18.5,18.53,193117.8055351457,6.4297,6.4331,6.4158,6.4262,193117.8055
2006-02-22 09:30:00,18.46,18.5,18.26,18.45,140705.36370315944,6.4019,6.4158,6.3326,6.3985,140705.3637
2006-02-22 09:40:00,18.46,18.46,18.32,18.35,72373.25495958854,6.4019,6.4019,6.3534,6.3638,72373.255
2006-02-22 09:50:00,18.35,18.42,18.32,18.39,96130.2963507225,6.3638,6.3881,6.3534,6.3777,96130.2964
2006-02-22 10:00:00,18.38,18.43,18.37,18.38,94538.32965956404,6.3742,6.3915,6.3707,6.3742,94538.3297
2006-02-22 10:10:00,18.38,18.38,18.3,18.32,108498.65295126132,6.3742,6.3742,6.3464,6.3534,108498.653
2006-02-22 10:20:00,18.32,18.37,18.32,18.34,69924.07543472936,6.3534,6.3707,6.3534,6.3603,69924.0754
2006-02-22 10:30:00,18.35,18.37,18.31,18.31,68821.94464854273,6.3638,6.3707,6.3499,6.3499,68821.9446
2006-02-22 10:40:00,18.31,18.31,18.22,18.22,76781.77810433504,6.3499,6.3499,6.3187,6.3187,76781.7781
2006-02-22 10:50:00,18.23,18.23,18.19,18.23,69434.23952975753,6.3222,6.3222,6.3083,6.3222,69434.2395
2006-02-22 11:00:00,18.23,18.28,18.19,18.21,72863.09086456036,6.3222,6.3395,6.3083,6.3152,72863.0909
2006-02-22 11:10:00,18.21,18.22,18.14,18.16,58045.55473916238,6.3152,6.3187,6.291,6.2979,58045.5547
2006-02-22 11:20:00,18.16,18.22,18.14,18.16,88292.92187117315,6.2979,6.3187,6.291,6.2979,88292.9219
2006-02-22 11:30:00,18.16,18.23,18.16,18.19,72495.71393583149,6.2979,6.3222,6.2979,6.3083,72495.7139
2006-02-22 11:40:00,18.19,18.2,18.14,18.19,53637.031594415865,6.3083,6.3118,6.291,6.3083,53637.0316
2006-02-22 11:50:00,18.22,18.22,18.1,18.1,75679.64731814842,6.3187,6.3187,6.2771,6.2771,75679.6473
2006-02-22 12:00:00,18.1,18.15,18.08,18.15,61841.783002694094,6.2771,6.2944,6.2701,6.2944,61841.783
2006-02-22 12:10:00,18.14,18.16,18.06,18.07,74455.05755571883,6.291,6.2979,6.2632,6.2667,74455.0576
2006-02-22 12:20:00,18.07,18.14,18.05,18.1,85598.82439382806,6.2667,6.291,6.2597,6.2771,85598.8244
2006-02-22 12:30:00,18.1,18.13,18.08,18.08,62209.15993142297,6.2771,6.2875,6.2701,6.2701,62209.1599
2006-02-22 12:40:00,18.08,18.12,18.08,18.1,63188.83174136664,6.2701,6.284,6.2701,6.2771,63188.8317
2006-02-22 12:50:00,18.1,18.12,18.1,18.11,48003.91868723977,6.2771,6.284,6.2771,6.2805,48003.9187
2006-02-22 13:00:00,18.1,18.17,18.1,18.16,52779.81876071516,6.2771,6.3014,6.2771,6.2979,52779.8188
2006-02-22 13:10:00,18.16,18.17,18.14,18.14,28165.56453588048,6.2979,6.3014,6.291,6.291,28165.5645
2006-02-22 13:20:00,18.14,18.17,18.11,18.16,70168.99338721528,6.291,6.3014,6.2805,6.2979,70168.9934
2006-02-22 13:30:00,18.16,18.23,18.14,18.19,94660.788635807,6.2979,6.3222,6.291,6.3083,94660.7886
2006-02-22 13:40:00,18.19,18.19,18.1,18.19,158461.91525838844,6.3083,6.3083,6.2771,6.3083,158461.9153
2006-02-22 13:50:00,18.19,18.2,18.18,18.19,50453.09821209894,6.3083,6.3118,6.3048,6.3083,50453.0982
2006-02-22 14:00:00,18.19,18.2,18.18,18.19,47636.541758510895,6.3083,6.3118,6.3048,6.3083,47636.5418
2006-02-22 14:10:00,18.18,18.19,18.12,18.14,93191.2809208915,6.3048,6.3083,6.284,6.291,93191.2809
2006-02-22 14:20:00,18.14,18.17,18.08,18.09,81557.67817781043,6.291,6.3014,6.2701,6.2736,81557.6782
2006-02-22 14:30:00,18.1,18.11,18.06,18.07,141929.95346558903,6.2771,6.2805,6.2632,6.2667,141929.9535
2006-02-22 14:40:00,18.06,18.06,17.98,17.98,128092.08915013468,6.2632,6.2632,6.2355,6.2355,128092.0892
2006-02-22 14:50:00,17.99,18.06,17.99,18.04,126500.12245897624,6.2389,6.2632,6.2389,6.2563,126500.1225
2006-02-22 15:00:00,18.05,18.06,18.01,18.01,107641.4401175606,6.2597,6.2632,6.2459,6.2459,107641.4401
2006-02-22 15:10:00,18.01,18.03,17.97,18.01,112662.25814352192,6.2459,6.2528,6.232,6.2459,112662.2581
2006-02-22 15:20:00,18.01,18.05,18.0,18.01,104824.88366397256,6.2459,6.2597,6.2424,6.2459,104824.8837
2006-02-22 15:30:00,18.01,18.05,18.01,18.04,203404.35953955425,6.2459,6.2597,6.2459,6.2563,203404.3595
2006-02-22 15:40:00,18.04,18.05,18.01,18.02,243203.5268185158,6.2563,6.2597,6.2459,6.2493,243203.5268
2006-02-22 15:50:00,18.02,18.03,17.97,18.0,297330.3943179035,6.2493,6.2528,6.232,6.2424,297330.3943
2006-02-23 09:30:00,17.8,17.9,17.79,17.87,132623.07127112415,6.173,6.2077,6.1696,6.1973,132623.0713
2006-02-23 09:40:00,17.85,17.97,17.85,17.92,120989.4685280431,6.1904,6.232,6.1904,6.2147,120989.4685
2006-02-23 09:50:00,17.92,17.95,17.89,17.92,133357.82512858193,6.2147,6.2251,6.2043,6.2147,133357.8251
2006-02-23 10:00:00,17.92,17.92,17.83,17.83,104947.34264021552,6.2147,6.2147,6.1834,6.1834,104947.3426
2006-02-23 10:10:00,17.83,17.89,17.82,17.86,71638.50110213079,6.1834,6.2043,6.18,6.1938,71638.5011
2006-02-23 10:20:00,17.87,17.88,17.84,17.87,61474.40607396522,6.1973,6.2008,6.1869,6.1973,61474.4061
2006-02-23 10:30:00,17.86,17.97,17.85,17.95,345211.85402890027,6.1938,6.232,6.1904,6.2251,345211.854
2006-02-23 10:40:00,17.95,18.06,17.94,18.06,376438.8929708547,6.2251,6.2632,6.2216,6.2632,376438.893
2006-02-23 10:50:00,18.06,18.08,17.96,17.96,205363.7031594416,6.2632,6.2701,6.2285,6.2285,205363.7032
2006-02-23 11:00:00,17.95,17.97,17.89,17.94,118172.91207445505,6.2251,6.232,6.2043,6.2216,118172.9121
2006-02-23 11:10:00,17.93,17.97,17.93,17.95,99559.14768552534,6.2181,6.232,6.2181,6.2251,99559.1477
2006-02-23 11:20:00,17.95,18.0,17.93,17.97,140827.8226794024,6.2251,6.2424,6.2181,6.232,140827.8227
2006-02-23 11:30:00,17.97,17.98,17.87,17.88,108498.65295126132,6.232,6.2355,6.1973,6.2008,108498.653
2006-02-23 11:40:00,17.88,17.88,17.81,17.84,75679.64731814842,6.2008,6.2008,6.1765,6.1869,75679.6473
2006-02-23 11:50:00,17.85,17.86,17.81,17.84,120744.55057555718,6.1904,6.1938,6.1765,6.1869,120744.5506
2006-02-23 12:00:00,17.84,17.84,17.81,17.83,88170.4628949302,6.1869,6.1869,6.1765,6.1834,88170.4629
2006-02-23 12:10:00,17.83,17.83,17.64,17.64,233529.26769532205,6.1834,6.1834,6.1176,6.1176,233529.2677
2006-02-23 12:20:00,17.64,17.64,17.51,17.6,344966.9360764144,6.1176,6.1176,6.0725,6.1037,344966.9361
2006-02-23 12:30:00,17.61,17.69,17.6,17.61,215772.71614009305,6.1071,6.1349,6.1037,6.1071,215772.7161
2006-02-23 12:40:00,17.6,17.64,17.59,17.6,213813.3725202057,6.1037,6.1176,6.1002,6.1037,213813.3725
2006-02-23 12:50:00,17.6,17.62,17.59,17.61,171197.64878765613,6.1037,6.1106,6.1002,6.1071,171197.6488
2006-02-23 13:00:00,17.62,17.62,17.54,17.55,214425.6674014205,6.1106,6.1106,6.0829,6.0863,214425.6674
2006-02-23 13:10:00,17.55,17.57,17.54,17.56,156992.40754347292,6.0863,6.0933,6.0829,6.0898,156992.4075
2006-02-23 13:20:00,17.55,17.61,17.53,17.61,160053.8819495469,6.0863,6.1071,6.0794,6.1071,160053.8819
2006-02-23 13:30:00,17.61,17.67,17.6,17.66,170830.27185892724,6.1071,6.128,6.1037,6.1245,170830.2719
2006-02-23 13:40:00,17.66,17.7,17.64,17.7,176953.22067107516,6.1245,6.1384,6.1176,6.1384,176953.2207
2006-02-23 13:50:00,17.71,17.76,17.7,17.75,310555.963752143,6.1418,6.1592,6.1384,6.1557,310555.9638
2006-02-23 14:00:00,17.74,17.79,17.74,17.79,133847.66103355374,6.1522,6.1696,6.1522,6.1696,133847.661
2006-02-23 14:10:00,17.78,17.85,17.75,17.85,307984.32525104086,6.1661,6.1904,6.1557,6.1904,307984.3253
2006-02-23 14:20:00,17.85,17.92,17.85,17.88,502326.7205486162,6.1904,6.2147,6.1904,6.2008,502326.7205
2006-02-23 14:30:00,17.88,17.96,17.88,17.93,179892.2361009062,6.2008,6.2285,6.2008,6.2181,179892.2361
2006-02-23 14:40:00,17.93,17.94,17.9,17.93,115478.81459710996,6.2181,6.2216,6.2077,6.2181,115478.8146
2006-02-23 14:50:00,17.94,17.94,17.89,17.91,175973.5488611315,6.2216,6.2216,6.2043,6.2112,175973.5489
2006-02-23 15:00:00,17.9,17.94,17.88,17.92,207200.58780308595,6.2077,6.2216,6.2008,6.2147,207200.5878
2006-02-23 15:10:00,17.92,17.92,17.88,17.88,224834.680382072,6.2147,6.2147,6.2008,6.2008,224834.6804
2006-02-23 15:20:00,17.88,17.92,17.87,17.88,250795.9833455792,6.2008,6.2147,6.1973,6.2008,250795.9833
2006-02-23 15:30:00,17.89,17.92,17.88,17.89,161890.76659319128,6.2043,6.2147,6.2008,6.2043,161890.7666
2006-02-23 15:40:00,17.89,17.9,17.87,17.88,121846.6813617438,6.2043,6.2077,6.1973,6.2008,121846.6814
2006-02-23 15:50:00,17.88,17.89,17.84,17.85,488978.6921381337,6.2008,6.2043,6.1869,6.1904,488978.6921
2006-02-24 09:30:00,18.05,18.24,18.05,18.16,301616.458486407,6.2597,6.3256,6.2597,6.2979,301616.4585
2006-02-24 09:40:00,18.17,18.17,18.07,18.12,121356.84545677196,6.3014,6.3014,6.2667,6.284,121356.8455
2006-02-24 09:50:00,18.12,18.13,18.06,18.12,69066.86260102865,6.284,6.2875,6.2632,6.284,69066.8626
2006-02-24 10:00:00,18.11,18.18,18.1,18.14,63433.74969385256,6.2805,6.3048,6.2771,6.291,63433.7497
2006-02-24 10:10:00,18.14,18.19,18.14,18.17,71148.66519715895,6.291,6.3083,6.291,6.3014,71148.6652
2006-02-24 10:20:00,18.18,18.2,18.16,18.18,72373.25495958854,6.3048,6.3118,6.2979,6.3048,72373.255
2006-02-24 10:30:00,18.18,18.22,18.14,18.19,124540.77883908887,6.3048,6.3187,6.291,6.3083,124540.7788
2006-02-24 10:40:00,18.19,18.25,18.14,18.25,89884.88856233162,6.3083,6.3291,6.291,6.3291,89884.8886
2006-02-24 10:50:00,18.25,18.27,18.19,18.21,128826.84300759244,6.3291,6.336,6.3083,6.3152,128826.843
2006-02-24 11:00:00,18.22,18.22,18.19,18.21,102865.54004408522,6.3187,6.3187,6.3083,6.3152,102865.54
2006-02-24 11:10:00,18.21,18.23,18.17,18.19,58290.47269164829,6.3152,6.3222,6.3014,6.3083,58290.4727
2006-02-24 11:20:00,18.18,18.19,18.17,18.19,52779.81876071516,6.3048,6.3083,6.3014,6.3083,52779.8188
2006-02-24 11:30:00,18.18,18.21,18.17,18.21,51310.31104579965,6.3048,6.3152,6.3014,6.3152,51310.311
2006-02-24 11:40:00,18.21,18.22,18.17,18.19,51922.60592701445,6.3152,6.3187,6.3014,6.3083,51922.6059
2006-02-24 11:50:00,18.19,18.24,18.19,18.23,50453.09821209894,6.3083,6.3256,6.3083,6.3222,50453.0982
2006-02-24 12:00:00,18.23,18.23,18.2,18.23,47391.62380602498,6.3222,6.3222,6.3118,6.3222,47391.6238
2006-02-24 12:10:00,18.23,18.24,18.19,18.22,49595.88537839824,6.3222,6.3256,6.3083,6.3187,49595.8854
2006-02-24 12:20:00,18.23,18.23,18.22,18.22,28777.85941709527,6.3222,6.3222,6.3187,6.3187,28777.8594
2006-02-24 12:30:00,18.23,18.23,18.21,18.23,40166.54420769042,6.3222,6.3222,6.3152,6.3222,40166.5442
2006-02-24 12:40:00,18.23,18.26,18.23,18.23,66372.76512368357,6.3222,6.3326,6.3222,6.3222,66372.7651
2006-02-24 12:50:00,18.23,18.26,18.23,18.25,61107.02914523634,6.3222,6.3326,6.3222,6.3291,61107.0291
2006-02-24 13:00:00,18.24,18.27,18.23,18.23,103110.45799657116,6.3256,6.336,6.3222,6.3222,103110.458
2006-02-24 13:10:00,18.23,18.25,18.23,18.23,55106.53930933137,6.3222,6.3291,6.3222,6.3222,55106.5393
2006-02-24 13:20:00,18.23,18.25,18.23,18.23,35880.48003918687,6.3222,6.3291,6.3222,6.3222,35880.48
2006-02-24 13:30:00,18.23,18.25,18.23,18.23,106171.9324026451,6.3222,6.3291,6.3222,6.3222,106171.9324
2006-02-24 13:40:00,18.23,18.25,18.23,18.23,39554.24932647563,6.3222,6.3291,6.3222,6.3222,39554.2493
2006-02-24 13:50:00,18.24,18.26,18.23,18.25,69434.23952975753,6.3256,6.3326,6.3222,6.3291,69434.2395
2006-02-24 14:00:00,18.24,18.27,18.23,18.25,167034.04359539552,6.3256,6.336,6.3222,6.3291,167034.0436
2006-02-24 14:10:00,18.25,18.25,18.23,18.23,50453.09821209894,6.3291,6.3291,6.3222,6.3222,50453.0982
2006-02-24 14:20:00,18.24,18.3,18.23,18.29,91599.31422973303,6.3256,6.3464,6.3222,6.343,91599.3142
2006-02-24 14:30:00,18.29,18.34,18.27,18.34,90252.26549106048,6.343,6.3603,6.336,6.3603,90252.2655
2006-02-24 14:40:00,18.33,18.37,18.29,18.31,137154.05339211362,6.3568,6.3707,6.343,6.3499,137154.0534
2006-02-24 14:50:00,18.31,18.36,18.3,18.34,107641.4401175606,6.3499,6.3672,6.3464,6.3603,107641.4401
2006-02-24 15:00:00,18.34,18.37,18.31,18.32,89884.88856233162,6.3603,6.3707,6.3499,6.3534,89884.8886
2006-02-24 15:10:00,18.32,18.34,18.32,18.33,182218.9566495224,6.3534,6.3603,6.3534,6.3568,182218.9566
2006-02-24 15:20:00,18.33,18.37,18.31,18.32,219936.32133235363,6.3568,6.3707,6.3499,6.3534,219936.3213
2006-02-24 15:30:00,18.32,18.33,18.25,18.28,159564.04604457505,6.3534,6.3568,6.3291,6.3395,159564.046
2006-02-24 15:40:00,18.28,18.32,18.28,18.29,151726.6715650257,6.3395,6.3534,6.3395,6.343,151726.6716
2006-02-24 15:50:00,18.3,18.32,18.26,18.27,276757.2863090864,6.3464,6.3534,6.3326,6.336,276757.2863
2006-02-27 09:30:00,18.27,18.37,18.26,18.33,117805.53514572616,6.336,6.3707,6.3326,6.3568,117805.5351
2006-02-27 09:40:00,18.32,18.37,18.22,18.31,132010.77638990938,6.3534,6.3707,6.3187,6.3499,132010.7764
2006-02-27 09:50:00,18.3,18.3,18.17,18.25,122826.35317168749,6.3464,6.3464,6.3014,6.3291,122826.3532
2006-02-27 10:00:00,18.27,18.32,18.22,18.24,82047.51408278226,6.336,6.3534,6.3187,6.3256,82047.5141
2006-02-27 10:10:00,18.24,18.25,18.19,18.21,116458.48640705364,6.3256,6.3291,6.3083,6.3152,116458.4864
2006-02-27 10:20:00,18.21,18.23,18.1,18.12,100293.90154298308,6.3152,6.3222,6.2771,6.284,100293.9015
2006-02-27 10:30:00,18.12,18.12,17.99,17.99,192627.96963017387,6.284,6.284,6.2389,6.2389,192627.9696
2006-02-27 10:40:00,18.0,18.03,17.93,18.01,196791.5748224345,6.2424,6.2528,6.2181,6.2459,196791.5748
2006-02-27 10:50:00,18.01,18.04,17.94,18.01,104335.04775900072,6.2459,6.2563,6.2216,6.2459,104335.0478
2006-02-27 11:00:00,18.01,18.03,17.97,17.98,170095.5180014695,6.2459,6.2528,6.232,6.2355,170095.518
2006-02-27 11:10:00,17.98,18.01,17.97,17.97,222997.7957384276,6.2355,6.2459,6.232,6.232,222997.7957
2006-02-27 11:20:00,17.97,18.06,17.97,18.01,136174.38158216997,6.232,6.2632,6.232,6.2459,136174.3816
2006-02-27 11:30:00,18.01,18.05,17.99,18.02,69189.3215772716,6.2459,6.2597,6.2389,6.2493,69189.3216
2006-02-27 11:40:00,18.03,18.03,18.0,18.01,137521.4303208425,6.2528,6.2528,6.2424,6.2459,137521.4303
2006-02-27 11:50:00,18.01,18.02,18.0,18.01,58045.55473916238,6.2459,6.2493,6.2424,6.2459,58045.5547
2006-02-27 12:00:00,18.01,18.01,17.99,17.99,55718.83419054616,6.2459,6.2459,6.2389,6.2389,55718.8342
2006-02-27 12:10:00,18.0,18.03,17.99,18.02,73597.84472201811,6.2424,6.2528,6.2389,6.2493,73597.8447
2006-02-27 12:20:00,18.03,18.09,18.0,18.04,106906.68626010286,6.2528,6.2736,6.2424,6.2563,106906.6863
2006-02-27 12:30:00,18.04,18.06,18.0,18.01,46167.03404359539,6.2563,6.2632,6.2424,6.2459,46167.034
2006-02-27 12:40:00,18.0,18.04,18.0,18.0,64046.04457506735,6.2424,6.2563,6.2424,6.2424,64046.0446
2006-02-27 12:50:00,18.0,18.01,18.0,18.0,43962.77247122214,6.2424,6.2459,6.2424,6.2424,43962.7725
2006-02-27 13:00:00,18.0,18.06,17.99,18.04,67352.43693362724,6.2424,6.2632,6.2389,6.2563,67352.4369
2006-02-27 13:10:00,18.04,18.06,18.01,18.01,72740.63188831741,6.2563,6.2632,6.2459,6.2459,72740.6319
2006-02-27 13:20:00,18.01,18.02,18.01,18.02,56453.58804800391,6.2459,6.2493,6.2459,6.2493,56453.588
2006-02-27 13:30:00,18.02,18.07,18.01,18.05,49106.0494734264,6.2493,6.2667,6.2459,6.2597,49106.0495
2006-02-27 13:40:00,18.05,18.07,18.01,18.05,62821.45481263776,6.2597,6.2667,6.2459,6.2597,62821.4548
2006-02-27 13:50:00,18.05,18.07,18.01,18.06,83639.48077394073,6.2597,6.2667,6.2459,6.2632,83639.4808
2006-02-27 14:00:00,18.06,18.07,18.01,18.05,95762.91942199362,6.2632,6.2667,6.2459,6.2597,95762.9194
2006-02-27 14:10:00,18.06,18.13,18.05,18.08,109968.16066617682,6.2632,6.2875,6.2597,6.2701,109968.1607
2006-02-27 14:20:00,18.09,18.1,18.05,18.07,39431.790350232666,6.2736,6.2771,6.2597,6.2667,39431.7904
2006-02-27 14:30:00,18.07,18.14,18.07,18.1,54984.08033308841,6.2667,6.291,6.2667,6.2771,54984.0803
2006-02-27 14:40:00,18.1,18.13,18.08,18.11,53269.65466568699,6.2771,6.2875,6.2701,6.2805,53269.6547
2006-02-27 14:50:00,18.11,18.12,18.08,18.08,31227.038941954444,6.2805,6.284,6.2701,6.2701,31227.0389
2006-02-27 15:00:00,18.08,18.12,18.04,18.09,126255.20450649032,6.2701,6.284,6.2563,6.2736,126255.2045
2006-02-27 15:10:00,18.1,18.13,18.06,18.07,73965.221650747,6.2771,6.2875,6.2632,6.2667,73965.2217
2006-02-27 15:20:00,18.07,18.12,18.06,18.11,50820.47514082782,6.2667,6.284,6.2632,6.2805,50820.4751
2006-02-27 15:30:00,18.1,18.11,18.05,18.06,106906.68626010286,6.2771,6.2805,6.2597,6.2632,106906.6863
2006-02-27 15:40:00,18.06,18.16,18.05,18.1,185035.51310311045,6.2632,6.2979,6.2597,6.2771,185035.5131
2006-02-27 15:50:00,18.09,18.17,18.06,18.07,313739.8971344599,6.2736,6.3014,6.2632,6.2667,313739.8971
2006-02-28 09:30:00,17.52,17.88,17.52,17.88,6490.325740876806,6.0759,6.2008,6.0759,6.2008,6490.3257
2006-02-28 09:40:00,17.56,17.57,17.15,17.18,1479671.8099436688,6.0898,6.0933,5.9476,5.958,1479671.8099
2006-02-28 09:50:00,17.18,17.28,17.07,17.25,917340.1910360028,5.958,5.9927,5.9199,5.9823,917340.191
2006-02-28 10:00:00,17.26,17.26,17.13,17.15,820720.0587803086,5.9858,5.9858,5.9407,5.9476,820720.0588
2006-02-28 10:10:00,17.15,17.16,17.03,17.09,535390.644134215,5.9476,5.9511,5.906,5.9268,535390.6441
2006-02-28 10:20:00,17.11,17.14,17.03,17.03,399583.6394807739,5.9337,5.9442,5.906,5.906,399583.6395
2006-02-28 10:30:00,17.03,17.14,16.99,17.12,332598.57947587554,5.906,5.9442,5.8921,5.9372,332598.5795
2006-02-28 10:40:00,17.12,17.38,17.12,17.34,420034.288513348,5.9372,6.0274,5.9372,6.0135,420034.2885
2006-02-28 10:50:00,17.38,17.62,17.37,17.52,634459.9559147685,6.0274,6.1106,6.0239,6.0759,634459.9559
2006-02-28 11:00:00,17.52,17.6,17.52,17.57,894440.3624785696,6.0759,6.1037,6.0759,6.0933,894440.3625
2006-02-28 11:10:00,17.58,17.65,17.42,17.48,520328.1900563311,6.0967,6.121,6.0413,6.0621,520328.1901
2006-02-28 11:20:00,17.49,17.57,17.48,17.55,227528.77785941708,6.0655,6.0933,6.0621,6.0863,227528.7779
2006-02-28 11:30:00,17.55,17.58,17.52,17.57,274920.40166544204,6.0863,6.0967,6.0759,6.0933,274920.4017
2006-02-28 11:40:00,17.57,17.6,17.54,17.6,378765.61351947096,6.0933,6.1037,6.0829,6.1037,378765.6135
2006-02-28 11:50:00,17.58,17.59,17.52,17.52,257531.227038942,6.0967,6.1002,6.0759,6.0759,257531.227
2006-02-28 12:00:00,17.52,17.55,17.52,17.52,219324.02645113887,6.0759,6.0863,6.0759,6.0759,219324.0265
2006-02-28 12:10:00,17.52,17.6,17.52,17.57,237570.41391133968,6.0759,6.1037,6.0759,6.0933,237570.4139
2006-02-28 12:20:00,17.56,17.57,17.5,17.52,405951.5062454077,6.0898,6.0933,6.069,6.0759,405951.5062
2006-02-28 12:30:00,17.52,17.56,17.51,17.51,367254.4697526328,6.0759,6.0898,6.0725,6.0725,367254.4698
2006-02-28 12:40:00,17.5,17.56,17.49,17.55,280553.5145726182,6.069,6.0898,6.0655,6.0863,280553.5146
2006-02-28 12:50:00,17.55,17.56,17.52,17.53,54739.162380602495,6.0863,6.0898,6.0759,6.0794,54739.1624
2006-02-28 13:00:00,17.53,17.6,17.52,17.56,134949.79181974038,6.0794,6.1037,6.0759,6.0898,134949.7918
2006-02-28 13:10:00,17.56,17.57,17.56,17.57,77883.90889052166,6.0898,6.0933,6.0898,6.0933,77883.9089
2006-02-28 13:20:00,17.57,17.6,17.56,17.56,183933.38231692385,6.0933,6.1037,6.0898,6.0898,183933.3823
2006-02-28 13:30:00,17.56,17.62,17.55,17.55,202057.31080088168,6.0898,6.1106,6.0863,6.0863,202057.3108
2006-02-28 13:40:00,17.56,17.57,17.53,17.57,170217.97697771245,6.0898,6.0933,6.0794,6.0933,170217.977
2006-02-28 13:50:00,17.56,17.57,17.52,17.55,108131.27602253245,6.0898,6.0933,6.0759,6.0863,108131.276
2006-02-28 14:00:00,17.55,17.58,17.52,17.57,111070.29145236344,6.0863,6.0967,6.0759,6.0933,111070.2915
2006-02-28 14:10:00,17.56,17.57,17.52,17.57,139113.39701200096,6.0898,6.0933,6.0759,6.0933,139113.397
2006-02-28 14:20:00,17.56,17.61,17.56,17.61,159564.04604457505,6.0898,6.1071,6.0898,6.1071,159564.046
2006-02-28 14:30:00,17.61,17.63,17.56,17.61,161278.47171197648,6.1071,6.1141,6.0898,6.1071,161278.4717
2006-02-28 14:40:00,17.59,17.61,17.57,17.57,65025.716385011016,6.1002,6.1071,6.0933,6.0933,65025.7164
2006-02-28 14:50:00,17.58,17.59,17.57,17.57,56943.42395297575,6.0967,6.1002,6.0933,6.0933,56943.424
2006-02-28 15:00:00,17.57,17.63,17.57,17.57,198506.0004898359,6.0933,6.1141,6.0933,6.0933,198506.0005
2006-02-28 15:10:00,17.58,17.6,17.56,17.57,110580.4555473916,6.0967,6.1037,6.0898,6.0933,110580.4555
2006-02-28 15:20:00,17.58,17.64,17.58,17.64,108376.19397501837,6.0967,6.1176,6.0967,6.1176,108376.194
2006-02-28 15:30:00,17.64,17.64,17.56,17.57,232304.6779328925,6.1176,6.1176,6.0898,6.0933,232304.6779
2006-02-28 15:40:00,17.56,17.61,17.56,17.59,225079.5983345579,6.0898,6.1071,6.0898,6.1002,225079.5983
2006-02-28 15:50:00,17.6,17.62,17.56,17.57,295615.96865050204,6.1037,6.1106,6.0898,6.0933,295615.9687
2006-03-01 09:30:00,18.01,18.23,17.86,17.91,335415.1359294636,6.2459,6.3222,6.1938,6.2112,335415.1359
2006-03-01 09:40:00,17.91,17.96,17.86,17.92,347416.11560127354,6.2112,6.2285,6.1938,6.2147,347416.1156
2006-03-01 09:50:00,17.92,18.02,17.92,17.93,336762.1846681362,6.2147,6.2493,6.2147,6.2181,336762.1847
2006-03-01 10:00:00,17.92,18.03,17.89,18.01,271614.00930688216,6.2147,6.2528,6.2043,6.2459,271614.0093
2006-03-01 10:10:00,18.01,18.02,17.91,17.91,180382.07200587803,6.2459,6.2493,6.2112,6.2112,180382.072
2006-03-01 10:20:00,17.91,17.95,17.83,17.94,368111.6825863336,6.2112,6.2251,6.1834,6.2216,368111.6826
2006-03-01 10:30:00,17.94,17.98,17.89,17.97,856110.7029145235,6.2216,6.2355,6.2043,6.232,856110.7029
2006-03-01 10:40:00,17.96,17.98,17.95,17.98,150012.2458976243,6.2285,6.2355,6.2251,6.2355,150012.2459
2006-03-01 10:50:00,17.97,17.99,17.88,17.91,104579.96571148664,6.232,6.2389,6.2008,6.2112,104579.9657
2006-03-01 11:00:00,17.91,17.97,17.91,17.96,119764.87876561352,6.2112,6.232,6.2112,6.2285,119764.8788
2006-03-01 11:10:00,17.96,17.99,17.93,17.97,290595.15062454075,6.2285,6.2389,6.2181,6.232,290595.1506
2006-03-01 11:20:00,17.98,18.0,17.95,17.95,108376.19397501837,6.2355,6.2424,6.2251,6.2251,108376.194
2006-03-01 11:30:00,17.96,18.05,17.96,18.0,187607.1516042126,6.2285,6.2597,6.2285,6.2424,187607.1516
2006-03-01 11:40:00,18.0,18.01,17.97,17.97,93681.11682586333,6.2424,6.2459,6.232,6.232,93681.1168
2006-03-01 11:50:00,17.97,18.01,17.92,18.01,147073.23046779327,6.232,6.2459,6.2147,6.2459,147073.2305
2006-03-01 12:00:00,18.0,18.0,17.97,17.98,34043.59539554249,6.2424,6.2424,6.232,6.2355,34043.5954
2006-03-01 12:10:00,17.98,18.0,17.95,17.96,85843.74234631399,6.2355,6.2424,6.2251,6.2285,85843.7423
2006-03-01 12:20:00,17.95,17.97,17.93,17.97,106171.9324026451,6.2251,6.232,6.2181,6.232,106171.9324
2006-03-01 12:30:00,17.97,17.97,17.92,17.94,106049.47342640215,6.232,6.232,6.2147,6.2216,106049.4734
2006-03-01 12:40:00,17.94,17.97,17.92,17.97,57188.34190546167,6.2216,6.232,6.2147,6.232,57188.3419
2006-03-01 12:50:00,17.97,17.97,17.88,17.97,132010.77638990938,6.232,6.232,6.2008,6.232,132010.7764
2006-03-01 13:00:00,17.96,17.97,17.92,17.93,49595.88537839824,6.2285,6.232,6.2147,6.2181,49595.8854
2006-03-01 13:10:00,17.93,17.97,17.9,17.96,91476.85525349008,6.2181,6.232,6.2077,6.2285,91476.8553
2006-03-01 13:20:00,17.97,17.99,17.93,17.96,128581.92505510652,6.232,6.2389,6.2181,6.2285,128581.9251
2006-03-01 13:30:00,17.96,17.97,17.94,17.94,96497.67327945138,6.2285,6.232,6.2216,6.2216,96497.6733
2006-03-01 13:40:00,17.95,17.95,17.91,17.91,44697.52632867989,6.2251,6.2251,6.2112,6.2112,44697.5263
2006-03-01 13:50:00,17.92,17.92,17.89,17.89,75802.10629439137,6.2147,6.2147,6.2043,6.2043,75802.1063
2006-03-01 14:00:00,17.89,17.97,17.89,17.94,169728.14107274063,6.2043,6.232,6.2043,6.2216,169728.1411
2006-03-01 14:10:00,17.94,17.96,17.91,17.96,98089.63997060985,6.2216,6.2285,6.2112,6.2285,98089.64
2006-03-01 14:20:00,17.96,17.96,17.92,17.92,97109.96816066618,6.2285,6.2285,6.2147,6.2147,97109.9682
2006-03-01 14:30:00,17.92,17.93,17.91,17.92,100048.98359049716,6.2147,6.2181,6.2112,6.2147,100048.9836
2006-03-01 14:40:00,17.92,17.92,17.9,17.91,112907.17609600782,6.2147,6.2147,6.2077,6.2112,112907.1761
2006-03-01 14:50:00,17.91,17.91,17.87,17.89,207812.8826843008,6.2112,6.2112,6.1973,6.2043,207812.8827
2006-03-01 15:00:00,17.89,17.89,17.87,17.88,101396.03232916971,6.2043,6.2043,6.1973,6.2008,101396.0323
2006-03-01 15:10:00,17.88,17.91,17.84,17.9,143521.92015674748,6.2008,6.2112,6.1869,6.2077,143521.9202
2006-03-01 15:20:00,17.9,17.91,17.82,17.88,161400.93068821944,6.2077,6.2112,6.18,6.2008,161400.9307
2006-03-01 15:30:00,17.88,17.91,17.84,17.88,251530.73720303696,6.2008,6.2112,6.1869,6.2008,251530.7372
2006-03-01 15:40:00,17.88,17.91,17.88,17.88,238672.54469752632,6.2008,6.2112,6.2008,6.2008,238672.5447
2006-03-01 15:50:00,17.88,17.9,17.82,17.83,273205.97599804064,6.2008,6.2077,6.18,6.1834,273205.976
2006-03-02 09:30:00,18.09,18.14,17.98,18.04,291697.28141072736,6.2736,6.291,6.2355,6.2563,291697.2814
2006-03-02 09:40:00,18.06,18.06,17.98,18.03,152094.04849375458,6.2632,6.2632,6.2355,6.2528,152094.0485
2006-03-02 09:50:00,18.04,18.05,17.97,17.97,257163.85011021307,6.2563,6.2597,6.232,6.232,257163.8501
2006-03-02 10:00:00,17.97,17.97,17.91,17.96,260592.7014450159,6.232,6.232,6.2112,6.2285,260592.7014
2006-03-02 10:10:00,17.96,17.97,17.92,17.92,95028.16556453588,6.2285,6.232,6.2147,6.2147,95028.1656
2006-03-02 10:20:00,17.94,17.96,17.89,17.92,122458.9762429586,6.2216,6.2285,6.2043,6.2147,122458.9762
2006-03-02 10:30:00,17.92,18.06,17.92,18.0,419544.45260837616,6.2147,6.2632,6.2147,6.2424,419544.4526
2006-03-02 10:40:00,18.0,18.13,17.97,18.1,156502.5716385011,6.2424,6.2875,6.232,6.2771,156502.5716
2006-03-02 10:50:00,18.11,18.12,18.01,18.02,209037.4724467304,6.2805,6.284,6.2459,6.2493,209037.4724
2006-03-02 11:00:00,18.02,18.14,18.02,18.1,134215.03796228263,6.2493,6.291,6.2493,6.2771,134215.038
2006-03-02 11:10:00,18.09,18.1,18.06,18.06,118785.20695566984,6.2736,6.2771,6.2632,6.2632,118785.207
2006-03-02 11:20:00,18.06,18.09,18.04,18.06,90007.34753857457,6.2632,6.2736,6.2563,6.2632,90007.3475
2006-03-02 11:30:00,18.06,18.08,18.03,18.07,137521.4303208425,6.2632,6.2701,6.2528,6.2667,137521.4303
2006-03-02 11:40:00,18.07,18.08,17.99,18.01,149889.78692138134,6.2667,6.2701,6.2389,6.2459,149889.7869
2006-03-02 11:50:00,18.0,18.06,17.99,18.06,53269.65466568699,6.2424,6.2632,6.2389,6.2632,53269.6547
2006-03-02 12:00:00,18.06,18.07,18.01,18.01,72128.33700710261,6.2632,6.2667,6.2459,6.2459,72128.337
2006-03-02 12:10:00,18.01,18.03,17.97,17.97,76781.77810433504,6.2459,6.2528,6.232,6.232,76781.7781
2006-03-02 12:20:00,17.97,17.98,17.83,17.83,123071.2711241734,6.232,6.2355,6.1834,6.1834,123071.2711
2006-03-02 12:30:00,17.84,17.87,17.77,17.83,151359.29463629684,6.1869,6.1973,6.1626,6.1834,151359.2946
2006-03-02 12:40:00,17.83,17.88,17.81,17.83,82782.26794024001,6.1834,6.2008,6.1765,6.1834,82782.2679
2006-03-02 12:50:00,17.83,17.83,17.76,17.79,103355.37594905704,6.1834,6.1834,6.1592,6.1696,103355.3759
2006-03-02 13:00:00,17.79,17.88,17.79,17.86,71883.4190546167,6.1696,6.2008,6.1696,6.1938,71883.4191
2006-03-02 13:10:00,17.86,17.87,17.83,17.83,76781.77810433504,6.1938,6.1973,6.1834,6.1834,76781.7781
2006-03-02 13:20:00,17.84,17.84,17.77,17.78,62209.15993142297,6.1869,6.1869,6.1626,6.1661,62209.1599
2006-03-02 13:30:00,17.77,17.83,17.76,17.8,69801.6164584864,6.1626,6.1834,6.1592,6.173,69801.6165
2006-03-02 13:40:00,17.8,17.8,17.77,17.78,91721.773205976,6.173,6.173,6.1626,6.1661,91721.7732
2006-03-02 13:50:00,17.79,17.84,17.78,17.81,122581.43521920156,6.1696,6.1869,6.1661,6.1765,122581.4352
2006-03-02 14:00:00,17.81,17.87,17.8,17.85,89762.42958608865,6.1765,6.1973,6.173,6.1904,89762.4296
2006-03-02 14:10:00,17.85,17.95,17.85,17.95,103477.83492530002,6.1904,6.2251,6.1904,6.2251,103477.8349
2006-03-02 14:20:00,17.94,17.95,17.89,17.92,84741.61156012735,6.2216,6.2251,6.2043,6.2147,84741.6116
2006-03-02 14:30:00,17.92,17.97,17.91,17.94,91844.23218221896,6.2147,6.232,6.2112,6.2216,91844.2322
2006-03-02 14:40:00,17.94,17.96,17.91,17.96,74699.97550820475,6.2216,6.2285,6.2112,6.2285,74699.9755
2006-03-02 14:50:00,17.96,17.96,17.92,17.93,80455.5473916238,6.2285,6.2285,6.2147,6.2181,80455.5474
2006-03-02 15:00:00,17.93,17.97,17.93,17.94,74699.97550820475,6.2181,6.232,6.2181,6.2216,74699.9755
2006-03-02 15:10:00,17.94,17.95,17.9,17.91,102865.54004408522,6.2216,6.2251,6.2077,6.2112,102865.54
2006-03-02 15:20:00,17.91,17.93,17.9,17.92,117927.99412196912,6.2112,6.2181,6.2077,6.2147,117927.9941
2006-03-02 15:30:00,17.93,17.96,17.89,17.96,95640.46044575066,6.2181,6.2285,6.2043,6.2285,95640.4604
2006-03-02 15:40:00,17.96,17.96,17.89,17.92,151849.13054126868,6.2285,6.2285,6.2043,6.2147,151849.1305
2006-03-02 15:50:00,17.92,17.96,17.91,17.93,308596.62013225566,6.2147,6.2285,6.2112,6.2181,308596.6201
2006-03-03 09:30:00,17.91,17.91,17.68,17.79,126745.04041146216,6.2112,6.2112,6.1314,6.1696,126745.0404
2006-03-03 09:40:00,17.79,17.82,17.69,17.75,196546.6568699485,6.1696,6.18,6.1349,6.1557,196546.6569
2006-03-03 09:50:00,17.74,17.83,17.69,17.82,244917.9524859172,6.1522,6.1834,6.1349,6.18,244917.9525
2006-03-03 10:00:00,17.82,17.86,17.76,17.76,102130.78618662748,6.18,6.1938,6.1592,6.1592,102130.7862
2006-03-03 10:10:00,17.76,17.79,17.71,17.76,84864.07053637032,6.1592,6.1696,6.1418,6.1592,84864.0705
2006-03-03 10:20:00,17.75,17.82,17.74,17.76,142419.78937056084,6.1557,6.18,6.1522,6.1592,142419.7894
2006-03-03 10:30:00,17.76,17.81,17.74,17.75,93068.82194464852,6.1592,6.1765,6.1522,6.1557,93068.8219
2006-03-03 10:40:00,17.75,17.79,17.74,17.76,77149.15503306391,6.1557,6.1696,6.1522,6.1592,77149.155
2006-03-03 10:50:00,17.76,17.78,17.74,17.77,66372.76512368357,6.1592,6.1661,6.1522,6.1626,66372.7651
2006-03-03 11:00:00,17.77,17.78,17.74,17.75,78863.58070046533,6.1626,6.1661,6.1522,6.1557,78863.5807
2006-03-03 11:10:00,17.76,17.77,17.72,17.74,106049.47342640215,6.1592,6.1626,6.1453,6.1522,106049.4734
2006-03-03 11:20:00,17.75,17.76,17.7,17.7,89762.42958608865,6.1557,6.1592,6.1384,6.1384,89762.4296
2006-03-03 11:30:00,17.7,17.73,17.68,17.72,79965.71148665197,6.1384,6.1488,6.1314,6.1453,79965.7115
2006-03-03 11:40:00,17.74,17.75,17.73,17.74,93068.82194464852,6.1522,6.1557,6.1488,6.1522,93068.8219
2006-03-03 11:50:00,17.74,17.74,17.7,17.74,122581.43521920156,6.1522,6.1522,6.1384,6.1522,122581.4352
2006-03-03 12:00:00,17.72,17.75,17.72,17.74,79108.49865295125,6.1453,6.1557,6.1453,6.1522,79108.4987
2006-03-03 12:10:00,17.74,17.79,17.74,17.76,232549.5958853784,6.1522,6.1696,6.1522,6.1592,232549.5959
2006-03-03 12:20:00,17.77,17.8,17.76,17.79,126377.66348273327,6.1626,6.173,6.1592,6.1696,126377.6635
2006-03-03 12:30:00,17.79,17.83,17.78,17.83,102498.16311535636,6.1696,6.1834,6.1661,6.1834,102498.1631
2006-03-03 12:40:00,17.83,17.84,17.81,17.83,67842.27283859906,6.1834,6.1869,6.1765,6.1834,67842.2728
2006-03-03 12:50:00,17.83,17.85,17.83,17.84,38697.03649277492,6.1834,6.1904,6.1834,6.1869,38697.0365
2006-03-03 13:00:00,17.84,17.84,17.83,17.83,101885.86823414156,6.1869,6.1869,6.1834,6.1834,101885.8682
2006-03-03 13:10:00,17.83,17.84,17.79,17.8,58902.767572863086,6.1834,6.1869,6.1696,6.173,58902.7676
2006-03-03 13:20:00,17.79,17.83,17.79,17.82,81557.67817781043,6.1696,6.1834,6.1696,6.18,81557.6782
2006-03-03 13:30:00,17.83,17.84,17.79,17.8,110213.07861866274,6.1834,6.1869,6.1696,6.173,110213.0786
2006-03-03 13:40:00,17.8,17.83,17.8,17.82,54616.703404359534,6.173,6.1834,6.173,6.18,54616.7034
2006-03-03 13:50:00,17.82,17.83,17.79,17.79,118050.45309821208,6.18,6.1834,6.1696,6.1696,118050.4531
2006-03-03 14:00:00,17.8,17.83,17.78,17.81,109355.86578496204,6.173,6.1834,6.1661,6.1765,109355.8658
2006-03-03 14:10:00,17.81,17.83,17.79,17.81,132133.23536615234,6.1765,6.1834,6.1696,6.1765,132133.2354
2006-03-03 14:20:00,17.81,17.83,17.79,17.79,109478.324761205,6.1765,6.1834,6.1696,6.1696,109478.3248
2006-03-03 14:30:00,17.79,17.81,17.79,17.8,113519.47097722262,6.1696,6.1765,6.1696,6.173,113519.471
2006-03-03 14:40:00,17.79,17.83,17.78,17.81,108376.19397501837,6.1696,6.1834,6.1661,6.1765,108376.194
2006-03-03 14:50:00,17.82,17.82,17.77,17.78,63311.2907176096,6.18,6.18,6.1626,6.1661,63311.2907
2006-03-03 15:00:00,17.78,17.79,17.76,17.78,118662.74797942687,6.1661,6.1696,6.1592,6.1661,118662.748
2006-03-03 15:10:00,17.78,17.8,17.76,17.79,235243.69336272348,6.1661,6.173,6.1592,6.1696,235243.6934
2006-03-03 15:20:00,17.79,17.79,17.72,17.76,185035.51310311045,6.1696,6.1696,6.1453,6.1592,185035.5131
2006-03-03 15:30:00,17.75,17.77,17.71,17.74,104457.50673524367,6.1557,6.1626,6.1418,6.1522,104457.5067
2006-03-03 15:40:00,17.74,17.76,17.74,17.75,207690.4237080578,6.1522,6.1592,6.1522,6.1557,207690.4237
2006-03-03 15:50:00,17.75,17.75,17.68,17.7,341170.70781288267,6.1557,6.1557,6.1314,6.1384,341170.7078
2006-03-06 09:30:00,17.39,17.4,17.01,17.03,498652.9512613274,6.0309,6.0343,5.8991,5.906,498652.9513
2006-03-06 09:40:00,17.04,17.25,16.95,16.99,553637.0315944158,5.9095,5.9823,5.8783,5.8921,553637.0316
2006-03-06 09:50:00,16.99,17.01,16.91,16.93,557065.8829292187,5.8921,5.8991,5.8644,5.8713,557065.8829
2006-03-06 10:00:00,16.94,16.99,16.92,16.96,290227.77369581186,5.8748,5.8921,5.8679,5.8817,290227.7737
2006-03-06 10:10:00,16.96,16.99,16.89,16.91,397134.4599559148,5.8817,5.8921,5.8575,5.8644,397134.46
2006-03-06 10:20:00,16.91,16.92,16.84,16.89,219568.9444036248,5.8644,5.8679,5.8401,5.8575,219568.9444
2006-03-06 10:30:00,16.88,16.9,16.78,16.79,405216.75238795,5.854,5.8609,5.8193,5.8228,405216.7524
2006-03-06 10:40:00,16.78,16.78,16.66,16.76,564290.9625275532,5.8193,5.8193,5.7777,5.8124,564290.9625
2006-03-06 10:50:00,16.77,16.84,16.75,16.84,491917.7075679647,5.8158,5.8401,5.8089,5.8401,491917.7076
2006-03-06 11:00:00,16.83,16.86,16.82,16.84,263164.339946118,5.8366,5.847,5.8332,5.8401,263164.3399
2006-03-06 11:10:00,16.84,16.86,16.77,16.81,275410.2375704139,5.8401,5.847,5.8158,5.8297,275410.2376
2006-03-06 11:20:00,16.81,16.85,16.79,16.8,141072.7406318883,5.8297,5.8436,5.8228,5.8262,141072.7406
2006-03-06 11:30:00,16.8,16.89,16.79,16.84,208180.25961302963,5.8262,5.8575,5.8228,5.8401,208180.2596
2006-03-06 11:40:00,16.84,16.84,16.78,16.79,113152.09404849376,5.8401,5.8401,5.8193,5.8228,113152.094
2006-03-06 11:50:00,16.8,16.82,16.71,16.71,177198.1386235611,5.8262,5.8332,5.795,5.795,177198.1386
2006-03-06 12:00:00,16.7,16.72,16.59,16.71,277002.20426157233,5.7916,5.7985,5.7534,5.795,277002.2043
2006-03-06 12:10:00,16.7,16.74,16.63,16.64,242101.39603232915,5.7916,5.8054,5.7673,5.7708,242101.396
2006-03-06 12:20:00,16.64,16.66,16.56,16.59,225569.4342395297,5.7708,5.7777,5.743,5.7534,225569.4342
2006-03-06 12:30:00,16.59,16.7,16.59,16.66,140337.98677443055,5.7534,5.7916,5.7534,5.7777,140337.9868
2006-03-06 12:40:00,16.66,16.71,16.66,16.69,300759.2456527063,5.7777,5.795,5.7777,5.7881,300759.2457
2006-03-06 12:50:00,16.69,16.72,16.67,16.69,180137.1540533921,5.7881,5.7985,5.7812,5.7881,180137.1541
2006-03-06 13:00:00,16.69,16.71,16.67,16.69,165442.07690423707,5.7881,5.795,5.7812,5.7881,165442.0769
2006-03-06 13:10:00,16.69,16.73,16.67,16.68,140950.28165564535,5.7881,5.802,5.7812,5.7846,140950.2817
2006-03-06 13:20:00,16.68,16.72,16.63,16.63,200097.9671809944,5.7846,5.7985,5.7673,5.7673,200097.9672
2006-03-06 13:30:00,16.63,16.63,16.54,16.57,200220.4261572373,5.7673,5.7673,5.7361,5.7465,200220.4262
2006-03-06 13:40:00,16.57,16.57,16.5,16.5,101273.57335292676,5.7465,5.7465,5.7222,5.7222,101273.5734
2006-03-06 13:50:00,16.51,16.55,16.44,16.52,445505.7555718834,5.7257,5.7395,5.7014,5.7291,445505.7556
2006-03-06 14:00:00,16.52,16.54,16.46,16.5,407176.0960078373,5.7291,5.7361,5.7083,5.7222,407176.096
2006-03-06 14:10:00,16.5,16.53,16.45,16.46,335660.0538819495,5.7222,5.7326,5.7049,5.7083,335660.0539
2006-03-06 14:20:00,16.47,16.49,16.35,16.36,358192.5055106539,5.7118,5.7187,5.6702,5.6736,358192.5055
2006-03-06 14:30:00,16.36,16.45,16.36,16.4,377418.5647807984,5.6736,5.7049,5.6736,5.6875,377418.5648
2006-03-06 14:40:00,16.4,16.53,16.39,16.5,383174.1366642175,5.6875,5.7326,5.6841,5.7222,383174.1367
2006-03-06 14:50:00,16.5,16.56,16.49,16.5,577761.4499142787,5.7222,5.743,5.7187,5.7222,577761.4499
2006-03-06 15:00:00,16.5,16.62,16.5,16.6,552534.9008082292,5.7222,5.7638,5.7222,5.7569,552534.9008
2006-03-06 15:10:00,16.6,16.71,16.56,16.64,476487.876561352,5.7569,5.795,5.743,5.7708,476487.8766
2006-03-06 15:20:00,16.64,16.7,16.61,16.69,466813.6174381582,5.7708,5.7916,5.7603,5.7881,466813.6174
2006-03-06 15:30:00,16.68,16.68,16.6,16.6,287411.21724222385,5.7846,5.7846,5.7569,5.7569,287411.2172
2006-03-06 15:40:00,16.6,16.62,16.52,16.53,606906.6862601028,5.7569,5.7638,5.7291,5.7326,606906.6863
2006-03-06 15:50:00,16.53,16.59,16.53,16.59,977590.0073475384,5.7326,5.7534,5.7326,5.7534,977590.0073
2006-03-07 09:30:00,16.57,16.58,16.23,16.29,507959.8334557923,5.7465,5.7499,5.6286,5.6494,507959.8335
2006-03-07 09:40:00,16.29,16.3,16.12,16.13,629439.1378888072,5.6494,5.6528,5.5904,5.5939,629439.1379
2006-03-07 09:50:00,16.13,16.19,16.08,16.09,474161.1560127357,5.5939,5.6147,5.5765,5.58,474161.156
2006-03-07 10:00:00,16.09,16.1,15.88,16.1,672177.3205975997,5.58,5.5835,5.5072,5.5835,672177.3206
2006-03-07 10:10:00,16.1,16.12,15.98,16.07,562576.5368601518,5.5835,5.5904,5.5419,5.5731,562576.5369
2006-03-07 10:20:00,16.08,16.33,16.04,16.33,1038452.1185402888,5.5765,5.6632,5.5627,5.6632,1038452.1185
2006-03-07 10:30:00,16.32,16.36,16.23,16.23,781900.5633112907,5.6598,5.6736,5.6286,5.6286,781900.5633
2006-03-07 10:40:00,16.24,16.29,16.24,16.25,341905.4616703404,5.632,5.6494,5.632,5.6355,341905.4617
2006-03-07 10:50:00,16.26,16.27,16.19,16.19,477467.5483712956,5.639,5.6424,5.6147,5.6147,477467.5484
2006-03-07 11:00:00,16.2,16.23,16.14,16.16,535390.644134215,5.6182,5.6286,5.5974,5.6043,535390.6441
2006-03-07 11:10:00,16.17,16.17,16.03,16.05,383541.5135929464,5.6078,5.6078,5.5592,5.5661,383541.5136
2006-03-07 11:20:00,16.05,16.19,16.05,16.18,337374.4795493509,5.5661,5.6147,5.5661,5.6112,337374.4795
2006-03-07 11:30:00,16.17,16.17,16.07,16.11,189321.577271614,5.6078,5.6078,5.5731,5.5869,189321.5773
2006-03-07 11:40:00,16.11,16.15,16.1,16.14,146950.77149155032,5.5869,5.6008,5.5835,5.5974,146950.7715
2006-03-07 11:50:00,16.14,16.16,16.05,16.08,255082.0475140828,5.5974,5.6043,5.5661,5.5765,255082.0475
2006-03-07 12:00:00,16.08,16.15,16.08,16.14,317781.0433504776,5.5765,5.6008,5.5765,5.5974,317781.0434
2006-03-07 12:10:00,16.14,16.16,16.1,16.1,173891.74626500122,5.5974,5.6043,5.5835,5.5835,173891.7463
2006-03-07 12:20:00,16.1,16.14,16.07,16.07,382684.3007592456,5.5835,5.5974,5.5731,5.5731,382684.3008
2006-03-07 12:30:00,16.08,16.08,16.02,16.03,100661.27847171196,5.5765,5.5765,5.5557,5.5592,100661.2785
2006-03-07 12:40:00,16.03,16.05,15.96,15.99,302351.2123438648,5.5592,5.5661,5.5349,5.5453,302351.2123
2006-03-07 12:50:00,15.99,16.01,15.97,16.01,104947.34264021552,5.5453,5.5523,5.5384,5.5523,104947.3426
2006-03-07 13:00:00,16.01,16.04,15.96,15.99,298799.902032819,5.5523,5.5627,5.5349,5.5453,298799.902
2006-03-07 13:10:00,15.98,15.98,15.8,15.85,451628.7043840313,5.5419,5.5419,5.4794,5.4968,451628.7044
2006-03-07 13:20:00,15.86,15.91,15.84,15.9,281165.8094538329,5.5002,5.5176,5.4933,5.5141,281165.8095
2006-03-07 13:30:00,15.92,15.98,15.87,15.92,230345.33431300512,5.5211,5.5419,5.5037,5.5211,230345.3343
2006-03-07 13:40:00,15.92,15.92,15.87,15.92,122948.81214793044,5.5211,5.5211,5.5037,5.5211,122948.8121
2006-03-07 13:50:00,15.92,16.05,15.89,16.01,407176.0960078373,5.5211,5.5661,5.5107,5.5523,407176.096
2006-03-07 14:00:00,16.02,16.03,15.99,16.01,378275.7776144991,5.5557,5.5592,5.5453,5.5523,378275.7776
2006-03-07 14:10:00,16.02,16.02,15.98,15.99,292799.412196914,5.5557,5.5557,5.5419,5.5453,292799.4122
2006-03-07 14:20:00,16.01,16.01,15.95,15.96,182586.33357825127,5.5523,5.5523,5.5315,5.5349,182586.3336
2006-03-07 14:30:00,15.96,15.96,15.92,15.93,177320.59759980405,5.5349,5.5349,5.5211,5.5245,177320.5976
2006-03-07 14:40:00,15.92,15.95,15.85,15.89,203281.90056331127,5.5211,5.5315,5.4968,5.5107,203281.9006
2006-03-07 14:50:00,15.9,15.99,15.9,15.92,322924.32035268185,5.5141,5.5453,5.5141,5.5211,322924.3204
2006-03-07 15:00:00,15.92,15.94,15.87,15.88,235611.0702914524,5.5211,5.528,5.5037,5.5072,235611.0703
2006-03-07 15:10:00,15.87,15.88,15.82,15.84,315821.6997305902,5.5037,5.5072,5.4864,5.4933,315821.6997
2006-03-07 15:20:00,15.85,15.9,15.84,15.9,184178.3002694097,5.4968,5.5141,5.4933,5.5141,184178.3003
2006-03-07 15:30:00,15.89,15.93,15.87,15.92,418442.3218221896,5.5107,5.5245,5.5037,5.5211,418442.3218
2006-03-07 15:40:00,15.92,15.93,15.84,15.87,527675.7286309086,5.5211,5.5245,5.4933,5.5037,527675.7286
2006-03-07 15:50:00,15.87,15.92,15.86,15.92,668258.6333578251,5.5037,5.5211,5.5002,5.5211,668258.6334
2006-03-08 09:30:00,16.01,16.21,15.95,16.0,422116.0911094783,5.573,5.6426,5.5521,5.5695,422116.0911
2006-03-08 09:40:00,16.0,16.05,15.93,16.04,686872.3977467548,5.5695,5.587,5.5452,5.5835,686872.3977
2006-03-08 09:50:00,16.04,16.18,16.01,16.11,768674.9938770512,5.5835,5.6322,5.573,5.6078,768674.9939
2006-03-08 10:00:00,16.11,16.45,16.1,16.42,683321.087435709,5.6078,5.7262,5.6044,5.7157,683321.0874
2006-03-08 10:10:00,16.43,16.51,16.34,16.44,490080.8229243203,5.7192,5.7471,5.6879,5.7227,490080.8229
2006-03-08 10:20:00,16.44,16.45,16.39,16.43,174871.41807494487,5.7227,5.7262,5.7053,5.7192,174871.4181
2006-03-08 10:30:00,16.42,16.45,16.38,16.43,503306.3923585598,5.7157,5.7262,5.7018,5.7192,503306.3924
2006-03-08 10:40:00,16.43,16.45,16.41,16.42,223120.25471467056,5.7192,5.7262,5.7123,5.7157,223120.2547
2006-03-08 10:50:00,16.42,16.43,16.3,16.37,290472.6916482978,5.7157,5.7192,5.674,5.6983,290472.6916
2006-03-08 11:00:00,16.38,16.41,16.36,16.39,102130.78618662748,5.7018,5.7123,5.6949,5.7053,102130.7862
2006-03-08 11:10:00,16.39,16.43,16.31,16.31,137276.51236835658,5.7053,5.7192,5.6775,5.6775,137276.5124
2006-03-08 11:20:00,16.31,16.33,16.27,16.27,263164.339946118,5.6775,5.6844,5.6635,5.6635,263164.3399
2006-03-08 11:30:00,16.27,16.3,16.19,16.22,259735.4886113152,5.6635,5.674,5.6357,5.6461,259735.4886
2006-03-08 11:40:00,16.22,16.22,16.04,16.05,572373.2549595885,5.6461,5.6461,5.5835,5.587,572373.255
2006-03-08 11:50:00,16.05,16.07,15.94,16.0,423585.5988243938,5.587,5.5939,5.5487,5.5695,423585.5988
2006-03-08 12:00:00,16.01,16.05,15.92,15.95,253367.6218466813,5.573,5.587,5.5417,5.5521,253367.6218
2006-03-08 12:10:00,15.95,16.01,15.92,15.96,140215.5277981876,5.5521,5.573,5.5417,5.5556,140215.5278
2006-03-08 12:20:00,15.95,16.04,15.94,16.04,127479.7942689199,5.5521,5.5835,5.5487,5.5835,127479.7943
2006-03-08 12:30:00,16.03,16.05,15.96,16.02,153930.93313739897,5.58,5.587,5.5556,5.5765,153930.9331
2006-03-08 12:40:00,16.01,16.11,16.01,16.1,108498.65295126132,5.573,5.6078,5.573,5.6044,108498.653
2006-03-08 12:50:00,16.1,16.2,16.08,16.1,164462.4050942934,5.6044,5.6392,5.5974,5.6044,164462.4051
2006-03-08 13:00:00,16.11,16.19,16.1,16.15,100906.19642419789,5.6078,5.6357,5.6044,5.6218,100906.1964
2006-03-08 13:10:00,16.16,16.16,16.1,16.14,125153.07372030368,5.6252,5.6252,5.6044,5.6183,125153.0737
2006-03-08 13:20:00,16.14,16.26,16.14,16.23,172667.15650257163,5.6183,5.6601,5.6183,5.6496,172667.1565
2006-03-08 13:30:00,16.23,16.28,16.18,16.19,117560.61719324024,5.6496,5.667,5.6322,5.6357,117560.6172
2006-03-08 13:40:00,16.2,16.22,16.1,16.1,95762.91942199362,5.6392,5.6461,5.6044,5.6044,95762.9194
2006-03-08 13:50:00,16.1,16.12,16.07,16.1,113886.8479059515,5.6044,5.6113,5.5939,5.6044,113886.8479
2006-03-08 14:00:00,16.11,16.18,16.06,16.1,265613.5194709772,5.6078,5.6322,5.5904,5.6044,265613.5195
2006-03-08 14:10:00,16.09,16.13,16.09,16.13,91966.69115846192,5.6009,5.6148,5.6009,5.6148,91966.6912
2006-03-08 14:20:00,16.13,16.19,16.13,16.16,68577.02669605681,5.6148,5.6357,5.6148,5.6252,68577.0267
2006-03-08 14:30:00,16.16,16.32,16.15,16.28,101885.86823414156,5.6252,5.6809,5.6218,5.667,101885.8682
2006-03-08 14:40:00,16.28,16.41,16.27,16.41,221038.45211854027,5.667,5.7123,5.6635,5.7123,221038.4521
2006-03-08 14:50:00,16.41,16.45,16.4,16.41,157237.32549595885,5.7123,5.7262,5.7088,5.7123,157237.3255
2006-03-08 15:00:00,16.41,16.45,16.35,16.36,185647.80798432525,5.7123,5.7262,5.6914,5.6949,185647.808
2006-03-08 15:10:00,16.36,16.4,16.34,16.35,219079.10849865293,5.6949,5.7088,5.6879,5.6914,219079.1085
2006-03-08 15:20:00,16.35,16.41,16.33,16.41,319740.3869703649,5.6914,5.7123,5.6844,5.7123,319740.387
2006-03-08 15:30:00,16.41,16.43,16.37,16.4,373377.4185647808,5.7123,5.7192,5.6983,5.7088,373377.4186
2006-03-08 15:40:00,16.4,16.41,16.35,16.35,340068.57702669606,5.7088,5.7123,5.6914,5.6914,340068.577
2006-03-08 15:50:00,16.35,16.42,16.28,16.38,373989.7134459956,5.6914,5.7157,5.667,5.7018,373989.7134
2006-03-09 09:30:00,16.35,16.51,16.32,16.44,180626.989958364,5.6914,5.7471,5.6809,5.7227,180626.99
2006-03-09 09:40:00,16.44,16.58,16.41,16.51,225814.35219201565,5.7227,5.7714,5.7123,5.7471,225814.3522
2006-03-09 09:50:00,16.5,16.54,16.44,16.52,137398.97134459956,5.7436,5.7575,5.7227,5.7506,137398.9713
2006-03-09 10:00:00,16.52,16.53,16.45,16.5,139725.69189321576,5.7506,5.754,5.7262,5.7436,139725.6919
2006-03-09 10:10:00,16.5,16.5,16.41,16.48,137154.05339211362,5.7436,5.7436,5.7123,5.7366,137154.0534
2006-03-09 10:20:00,16.49,16.57,16.49,16.57,203771.7364682831,5.7401,5.768,5.7401,5.768,203771.7365
2006-03-09 10:30:00,16.57,16.6,16.44,16.5,307984.32525104086,5.768,5.7784,5.7227,5.7436,307984.3253
2006-03-09 10:40:00,16.49,16.5,16.38,16.4,154053.39211364192,5.7401,5.7436,5.7018,5.7088,154053.3921
2006-03-09 10:50:00,16.38,16.41,16.33,16.37,239162.38060249813,5.7018,5.7123,5.6844,5.6983,239162.3806
2006-03-09 11:00:00,16.37,16.39,16.33,16.35,189444.0362478569,5.6983,5.7053,5.6844,5.6914,189444.0362
2006-03-09 11:10:00,16.35,16.36,16.27,16.29,164829.78202302227,5.6914,5.6949,5.6635,5.6705,164829.782
2006-03-09 11:20:00,16.29,16.34,16.24,16.26,192750.42860641683,5.6705,5.6879,5.6531,5.6601,192750.4286
2006-03-09 11:30:00,16.26,16.31,16.24,16.28,143521.92015674748,5.6601,5.6775,5.6531,5.667,143521.9202
2006-03-09 11:40:00,16.29,16.42,16.26,16.41,144379.13299044818,5.6705,5.7157,5.6601,5.7123,144379.133
2006-03-09 11:50:00,16.4,16.41,16.36,16.41,60617.1932402645,5.7088,5.7123,5.6949,5.7123,60617.1932
2006-03-09 12:00:00,16.4,16.43,16.36,16.39,148175.3612539799,5.7088,5.7192,5.6949,5.7053,148175.3613
2006-03-09 12:10:00,16.38,16.49,16.38,16.48,105559.63752143033,5.7018,5.7401,5.7018,5.7366,105559.6375
2006-03-09 12:20:00,16.49,16.49,16.38,16.38,120989.4685280431,5.7401,5.7401,5.7018,5.7018,120989.4685
2006-03-09 12:30:00,16.39,16.39,16.33,16.35,67597.35488611314,5.7053,5.7053,5.6844,5.6914,67597.3549
2006-03-09 12:40:00,16.35,16.38,16.34,16.34,126989.95836394808,5.6914,5.7018,5.6879,5.6879,126989.9584
2006-03-09 12:50:00,16.34,16.37,16.33,16.36,97722.26304188096,5.6879,5.6983,5.6844,5.6949,97722.263
2006-03-09 13:00:00,16.35,16.45,16.33,16.39,117683.07616948322,5.6914,5.7262,5.6844,5.7053,117683.0762
2006-03-09 13:10:00,16.39,16.39,16.34,16.37,90252.26549106048,5.7053,5.7053,5.6879,5.6983,90252.2655
2006-03-09 13:20:00,16.38,16.39,16.34,16.34,87190.79108498653,5.7018,5.7053,5.6879,5.6879,87190.7911
2006-03-09 13:30:00,16.35,16.35,16.3,16.32,41880.96987509184,5.6914,5.6914,5.674,5.6809,41880.9699
2006-03-09 13:40:00,16.32,16.32,16.29,16.29,38574.57751653196,5.6809,5.6809,5.6705,5.6705,38574.5775
2006-03-09 13:50:00,16.29,16.32,16.28,16.32,53759.490570658825,5.6705,5.6809,5.667,5.6809,53759.4906
2006-03-09 14:00:00,16.32,16.39,16.31,16.39,85353.90644134214,5.6809,5.7053,5.6775,5.7053,85353.9064
2006-03-09 14:10:00,16.4,16.4,16.36,16.37,68577.02669605681,5.7088,5.7088,5.6949,5.6983,68577.0267
2006-03-09 14:20:00,16.37,16.37,16.32,16.34,62331.61890766593,5.6983,5.6983,5.6809,5.6879,62331.6189
2006-03-09 14:30:00,16.34,16.34,16.33,16.34,53637.031594415865,5.6879,5.6879,5.6844,5.6879,53637.0316
2006-03-09 14:40:00,16.33,16.34,16.23,16.27,83639.48077394073,5.6844,5.6879,5.6496,5.6635,83639.4808
2006-03-09 14:50:00,16.27,16.32,16.26,16.31,141317.65858437424,5.6635,5.6809,5.6601,5.6775,141317.6586
2006-03-09 15:00:00,16.32,16.32,16.27,16.27,145603.72275287777,5.6809,5.6809,5.6635,5.6635,145603.7228
2006-03-09 15:10:00,16.28,16.32,16.27,16.31,259245.65270634336,5.667,5.6809,5.6635,5.6775,259245.6527
2006-03-09 15:20:00,16.31,16.32,16.25,16.25,243570.90374724465,5.6775,5.6809,5.6566,5.6566,243570.9037
2006-03-09 15:30:00,16.25,16.28,16.19,16.2,157849.62037717365,5.6566,5.667,5.6357,5.6392,157849.6204
2006-03-09 15:40:00,16.2,16.22,16.15,16.17,245407.78839088904,5.6392,5.6461,5.6218,5.6287,245407.7884
2006-03-09 15:50:00,16.17,16.23,16.17,16.2,226426.64707323044,5.6287,5.6496,5.6287,5.6392,226426.6471
2006-03-10 09:30:00,16.23,16.28,16.13,16.28,207935.3416605437,5.6496,5.667,5.6148,5.667,207935.3417
2006-03-10 09:40:00,16.28,16.36,16.23,16.3,176463.38476610335,5.667,5.6949,5.6496,5.674,176463.3848
2006-03-10 09:50:00,16.29,16.31,16.27,16.3,224222.3855008572,5.6705,5.6775,5.6635,5.674,224222.3855
2006-03-10 10:00:00,16.31,16.34,16.22,16.29,238060.24981631152,5.6775,5.6879,5.6461,5.6705,238060.2498
2006-03-10 10:10:00,16.32,16.41,16.29,16.4,441954.4452608376,5.6809,5.7123,5.6705,5.7088,441954.4453
2006-03-10 10:20:00,16.39,16.42,16.33,16.38,283370.0710262062,5.7053,5.7157,5.6844,5.7018,283370.071
2006-03-10 10:30:00,16.39,16.44,16.37,16.38,126132.74553024735,5.7053,5.7227,5.6983,5.7018,126132.7455
2006-03-10 10:40:00,16.39,16.46,16.38,16.44,113764.38892970854,5.7053,5.7297,5.7018,5.7227,113764.3889
2006-03-10 10:50:00,16.45,16.5,16.44,16.5,179279.9412196914,5.7262,5.7436,5.7227,5.7436,179279.9412
2006-03-10 11:00:00,16.5,16.57,16.48,16.56,193485.18246387452,5.7436,5.768,5.7366,5.7645,193485.1825
2006-03-10 11:10:00,16.57,16.62,16.54,16.59,234631.3984815087,5.768,5.7854,5.7575,5.7749,234631.3985
2006-03-10 11:20:00,16.59,16.59,16.5,16.58,124295.86088660298,5.7749,5.7749,5.7436,5.7714,124295.8609
2006-03-10 11:30:00,16.58,16.6,16.54,16.6,140705.36370315944,5.7714,5.7784,5.7575,5.7784,140705.3637
2006-03-10 11:40:00,16.59,16.62,16.52,16.57,113397.01200097968,5.7749,5.7854,5.7506,5.768,113397.012
2006-03-10 11:50:00,16.56,16.57,16.52,16.53,87803.08596620131,5.7645,5.768,5.7506,5.754,87803.086
2006-03-10 12:00:00,16.51,16.54,16.5,16.5,85476.3654175851,5.7471,5.7575,5.7436,5.7436,85476.3654
2006-03-10 12:10:00,16.5,16.53,16.5,16.5,59147.68552534901,5.7436,5.754,5.7436,5.7436,59147.6855
2006-03-10 12:20:00,16.51,16.51,16.45,16.46,81067.84227283859,5.7471,5.7471,5.7262,5.7297,81067.8423
2006-03-10 12:30:00,16.47,16.48,16.45,16.46,73108.00881704628,5.7332,5.7366,5.7262,5.7297,73108.0088
2006-03-10 12:40:00,16.46,16.49,16.45,16.45,178422.7283859907,5.7297,5.7401,5.7262,5.7262,178422.7284
2006-03-10 12:50:00,16.46,16.48,16.45,16.45,33186.38256184178,5.7297,5.7366,5.7262,5.7262,33186.3826
2006-03-10 13:00:00,16.46,16.46,16.41,16.43,89150.13470487387,5.7297,5.7297,5.7123,5.7192,89150.1347
2006-03-10 13:10:00,16.43,16.47,16.41,16.42,101640.95028165563,5.7192,5.7332,5.7123,5.7157,101640.9503
2006-03-10 13:20:00,16.41,16.46,16.4,16.44,77516.53196179279,5.7123,5.7297,5.7088,5.7227,77516.532
2006-03-10 13:30:00,16.44,16.45,16.41,16.43,80333.08841538084,5.7227,5.7262,5.7123,5.7192,80333.0884
2006-03-10 13:40:00,16.43,16.43,16.39,16.39,87190.79108498653,5.7192,5.7192,5.7053,5.7053,87190.7911
2006-03-10 13:50:00,16.4,16.41,16.37,16.4,108988.48885623316,5.7088,5.7123,5.6983,5.7088,108988.4889
2006-03-10 14:00:00,16.4,16.41,16.33,16.33,141195.19960813125,5.7088,5.7123,5.6844,5.6844,141195.1996
2006-03-10 14:10:00,16.33,16.37,16.33,16.33,157237.32549595885,5.6844,5.6983,5.6844,5.6844,157237.3255
2006-03-10 14:20:00,16.34,16.34,16.32,16.33,253979.9167278961,5.6879,5.6879,5.6809,5.6844,253979.9167
2006-03-10 14:30:00,16.33,16.34,16.31,16.33,147440.60739652216,5.6844,5.6879,5.6775,5.6844,147440.6074
2006-03-10 14:40:00,16.33,16.34,16.3,16.3,65393.09331373989,5.6844,5.6879,5.674,5.674,65393.0933
2006-03-10 14:50:00,16.31,16.32,16.27,16.27,92578.9860396767,5.6775,5.6809,5.6635,5.6635,92578.986
2006-03-10 15:00:00,16.27,16.32,16.26,16.3,76659.31912809209,5.6635,5.6809,5.6601,5.674,76659.3191
2006-03-10 15:10:00,16.3,16.32,16.24,16.3,98089.63997060985,5.674,5.6809,5.6531,5.674,98089.64
2006-03-10 15:20:00,16.29,16.33,16.29,16.32,135194.70977222628,5.6705,5.6844,5.6705,5.6809,135194.7098
2006-03-10 15:30:00,16.33,16.36,16.32,16.34,143521.92015674748,5.6844,5.6949,5.6809,5.6879,143521.9202
2006-03-10 15:40:00,16.34,16.34,16.28,16.29,221405.8290472692,5.6879,5.6879,5.667,5.6705,221405.829
2006-03-10 15:50:00,16.29,16.32,16.28,16.32,371173.1569924075,5.6705,5.6809,5.667,5.6809,371173.157
2006-03-13 09:30:00,16.38,16.51,16.37,16.5,104090.1298065148,5.7018,5.7471,5.6983,5.7436,104090.1298
2006-03-13 09:40:00,16.5,16.54,16.43,16.53,110213.07861866274,5.7436,5.7575,5.7192,5.754,110213.0786
2006-03-13 09:50:00,16.53,16.54,16.46,16.5,52779.81876071516,5.754,5.7575,5.7297,5.7436,52779.8188
2006-03-13 10:00:00,16.51,16.59,16.51,16.55,126500.12245897624,5.7471,5.7749,5.7471,5.761,126500.1225
2006-03-13 10:10:00,16.55,16.58,16.54,16.56,119397.50183688464,5.761,5.7714,5.7575,5.7645,119397.5018
2006-03-13 10:20:00,16.56,16.63,16.56,16.58,141440.1175606172,5.7645,5.7888,5.7645,5.7714,141440.1176
2006-03-13 10:30:00,16.59,16.63,16.57,16.59,125030.61474406072,5.7749,5.7888,5.768,5.7749,125030.6147
2006-03-13 10:40:00,16.59,16.61,16.57,16.6,97967.18099436688,5.7749,5.7819,5.768,5.7784,97967.181
2006-03-13 10:50:00,16.61,16.65,16.61,16.61,69066.86260102865,5.7819,5.7958,5.7819,5.7819,69066.8626
2006-03-13 11:00:00,16.62,16.63,16.57,16.59,116825.8633357825,5.7854,5.7888,5.768,5.7749,116825.8633
2006-03-13 11:10:00,16.59,16.6,16.57,16.58,89884.88856233162,5.7749,5.7784,5.768,5.7714,89884.8886
2006-03-13 11:20:00,16.58,16.59,16.57,16.58,118662.74797942687,5.7714,5.7749,5.768,5.7714,118662.748
2006-03-13 11:30:00,16.59,16.59,16.54,16.55,126745.04041146216,5.7749,5.7749,5.7575,5.761,126745.0404
2006-03-13 11:40:00,16.56,16.58,16.54,16.54,125153.07372030368,5.7645,5.7714,5.7575,5.7575,125153.0737
2006-03-13 11:50:00,16.54,16.55,16.53,16.54,140950.28165564535,5.7575,5.761,5.754,5.7575,140950.2817
2006-03-13 12:00:00,16.54,16.55,16.52,16.53,57310.80088170463,5.7575,5.761,5.7506,5.754,57310.8009
2006-03-13 12:10:00,16.54,16.54,16.45,16.46,80210.62943913788,5.7575,5.7575,5.7262,5.7297,80210.6294
2006-03-13 12:20:00,16.46,16.5,16.46,16.49,35880.48003918687,5.7297,5.7436,5.7297,5.7401,35880.48
2006-03-13 12:30:00,16.49,16.52,16.45,16.51,35513.103110458,5.7401,5.7506,5.7262,5.7471,35513.1031
2006-03-13 12:40:00,16.51,16.52,16.49,16.51,40411.462160176336,5.7471,5.7506,5.7401,5.7471,40411.4622
2006-03-13 12:50:00,16.51,16.53,16.5,16.51,26451.13886847905,5.7471,5.754,5.7436,5.7471,26451.1389
2006-03-13 13:00:00,16.51,16.53,16.49,16.52,96007.83737447954,5.7471,5.754,5.7401,5.7506,96007.8374
2006-03-13 13:10:00,16.52,16.52,16.46,16.51,29512.613274553023,5.7506,5.7506,5.7297,5.7471,29512.6133
2006-03-13 13:20:00,16.5,16.5,16.46,16.5,42615.7237325496,5.7436,5.7436,5.7297,5.7436,42615.7237
2006-03-13 13:30:00,16.5,16.53,16.5,16.52,114866.51971589516,5.7436,5.754,5.7436,5.7506,114866.5197
2006-03-13 13:40:00,16.51,16.54,16.5,16.53,106906.68626010286,5.7471,5.7575,5.7436,5.754,106906.6863
2006-03-13 13:50:00,16.53,16.57,16.52,16.54,86700.95518001469,5.754,5.768,5.7506,5.7575,86700.9552
2006-03-13 14:00:00,16.54,16.54,16.52,16.54,284104.824883664,5.7575,5.7575,5.7506,5.7575,284104.8249
2006-03-13 14:10:00,16.54,16.55,16.54,16.54,171197.64878765613,5.7575,5.761,5.7575,5.7575,171197.6488
2006-03-13 14:20:00,16.54,16.56,16.54,16.55,103600.29390154296,5.7575,5.7645,5.7575,5.761,103600.2939
2006-03-13 14:30:00,16.55,16.62,16.54,16.6,146093.5586578496,5.761,5.7854,5.7575,5.7784,146093.5587
2006-03-13 14:40:00,16.6,16.61,16.58,16.61,117560.61719324024,5.7784,5.7819,5.7714,5.7819,117560.6172
2006-03-13 14:50:00,16.61,16.63,16.6,16.61,153196.17927994122,5.7819,5.7888,5.7784,5.7819,153196.1793
2006-03-13 15:00:00,16.61,16.63,16.57,16.58,165197.15895175116,5.7819,5.7888,5.768,5.7714,165197.159
2006-03-13 15:10:00,16.58,16.62,16.58,16.61,89150.13470487387,5.7714,5.7854,5.7714,5.7819,89150.1347
2006-03-13 15:20:00,16.61,16.63,16.56,16.62,217976.9777124663,5.7819,5.7888,5.7645,5.7854,217976.9777
2006-03-13 15:30:00,16.62,16.68,16.62,16.66,154543.22801861377,5.7854,5.8063,5.7854,5.7993,154543.228
2006-03-13 15:40:00,16.65,16.67,16.61,16.62,207812.8826843008,5.7958,5.8028,5.7819,5.7854,207812.8827
2006-03-13 15:50:00,16.62,16.62,16.57,16.59,297820.2302228753,5.7854,5.7854,5.768,5.7749,297820.2302
2006-03-14 09:30:00,16.62,16.7,16.58,16.59,161523.3896644624,5.7854,5.8132,5.7714,5.7749,161523.3897
2006-03-14 09:40:00,16.59,16.68,16.59,16.65,98334.55792309577,5.7749,5.8063,5.7749,5.7958,98334.5579
2006-03-14 09:50:00,16.65,16.67,16.6,16.65,118540.28900318392,5.7958,5.8028,5.7784,5.7958,118540.289
2006-03-14 10:00:00,16.66,16.73,16.56,16.71,346926.27969630173,5.7993,5.8237,5.7645,5.8167,346926.2797
2006-03-14 10:10:00,16.72,16.73,16.64,16.66,71393.58314964487,5.8202,5.8237,5.7923,5.7993,71393.5831
2006-03-14 10:20:00,16.67,16.67,16.54,16.6,133235.36615233895,5.8028,5.8028,5.7575,5.7784,133235.3662
2006-03-14 10:30:00,16.6,16.61,16.55,16.55,124173.40191036,5.7784,5.7819,5.761,5.761,124173.4019
2006-03-14 10:40:00,16.54,16.56,16.5,16.51,64046.04457506735,5.7575,5.7645,5.7436,5.7471,64046.0446
2006-03-14 10:50:00,16.5,16.54,16.49,16.54,85231.44746509919,5.7436,5.7575,5.7401,5.7575,85231.4475
2006-03-14 11:00:00,16.54,16.54,16.5,16.54,89395.05265735977,5.7575,5.7575,5.7436,5.7575,89395.0527
2006-03-14 11:10:00,16.54,16.58,16.5,16.58,117193.24026451138,5.7575,5.7714,5.7436,5.7714,117193.2403
2006-03-14 11:20:00,16.58,16.59,16.55,16.58,118785.20695566984,5.7714,5.7749,5.761,5.7714,118785.207
2006-03-14 11:30:00,16.56,16.63,16.56,16.63,101518.49130541268,5.7645,5.7888,5.7645,5.7888,101518.4913
2006-03-14 11:40:00,16.62,16.63,16.58,16.62,42738.18270879255,5.7854,5.7888,5.7714,5.7854,42738.1827
2006-03-14 11:50:00,16.62,16.64,16.56,16.57,62086.70095518001,5.7854,5.7923,5.7645,5.768,62086.701
2006-03-14 12:00:00,16.57,16.62,16.57,16.61,46534.410972324265,5.768,5.7854,5.768,5.7819,46534.411
2006-03-14 12:10:00,16.61,16.64,16.6,16.62,60739.65221650746,5.7819,5.7923,5.7784,5.7854,60739.6522
2006-03-14 12:20:00,16.62,16.63,16.59,16.62,49473.42640215527,5.7854,5.7888,5.7749,5.7854,49473.4264
2006-03-14 12:30:00,16.61,16.62,16.59,16.62,34410.972324271366,5.7819,5.7854,5.7749,5.7854,34410.9723
2006-03-14 12:40:00,16.61,16.62,16.59,16.6,20083.27210384521,5.7819,5.7854,5.7749,5.7784,20083.2721
2006-03-14 12:50:00,16.6,16.66,16.59,16.65,40901.29806514817,5.7784,5.7993,5.7749,5.7958,40901.2981
2006-03-14 13:00:00,16.65,16.72,16.64,16.71,108008.81704628948,5.7958,5.8202,5.7923,5.8167,108008.817
2006-03-14 13:10:00,16.7,16.72,16.65,16.71,93681.11682586333,5.8132,5.8202,5.7958,5.8167,93681.1168
2006-03-14 13:20:00,16.71,16.74,16.67,16.74,120989.4685280431,5.8167,5.8271,5.8028,5.8271,120989.4685
2006-03-14 13:30:00,16.75,16.76,16.73,16.74,171687.48469262797,5.8306,5.8341,5.8237,5.8271,171687.4847
2006-03-14 13:40:00,16.74,16.74,16.72,16.72,75557.18834190545,5.8271,5.8271,5.8202,5.8202,75557.1883
2006-03-14 13:50:00,16.72,16.76,16.72,16.74,161645.84864070534,5.8202,5.8341,5.8202,5.8271,161645.8486
2006-03-14 14:00:00,16.75,16.76,16.73,16.75,33063.92358559882,5.8306,5.8341,5.8237,5.8306,33063.9236
2006-03-14 14:10:00,16.74,16.78,16.74,16.75,48248.83663972569,5.8271,5.8411,5.8271,5.8306,48248.8366
2006-03-14 14:20:00,16.75,16.81,16.75,16.81,139235.85598824391,5.8306,5.8515,5.8306,5.8515,139235.856
2006-03-14 14:30:00,16.8,16.81,16.74,16.76,54249.32647563066,5.848,5.8515,5.8271,5.8341,54249.3265
2006-03-14 14:40:00,16.76,16.81,16.76,16.78,90619.64241978936,5.8341,5.8515,5.8341,5.8411,90619.6424
2006-03-14 14:50:00,16.78,16.81,16.76,16.78,72005.87803085966,5.8411,5.8515,5.8341,5.8411,72005.878
2006-03-14 15:00:00,16.78,16.79,16.76,16.77,64413.42150379622,5.8411,5.8445,5.8341,5.8376,64413.4215
2006-03-14 15:10:00,16.78,16.78,16.74,16.74,75679.64731814842,5.8411,5.8411,5.8271,5.8271,75679.6473
2006-03-14 15:20:00,16.74,16.76,16.74,16.75,161278.47171197648,5.8271,5.8341,5.8271,5.8306,161278.4717
2006-03-14 15:30:00,16.76,16.76,16.73,16.74,120132.25569434238,5.8341,5.8341,5.8237,5.8271,120132.2557
2006-03-14 15:40:00,16.75,16.75,16.69,16.7,169605.68209649765,5.8306,5.8306,5.8097,5.8132,169605.6821
2006-03-14 15:50:00,16.7,16.77,16.69,16.76,450404.1146216017,5.8132,5.8376,5.8097,5.8341,450404.1146
2006-03-15 09:30:00,16.67,16.74,16.66,16.7,104090.1298065148,5.8028,5.8271,5.7993,5.8132,104090.1298
2006-03-15 09:40:00,16.68,16.72,16.65,16.68,149277.49204016654,5.8063,5.8202,5.7958,5.8063,149277.492
2006-03-15 09:50:00,16.68,16.72,16.66,16.67,80578.00636786676,5.8063,5.8202,5.7993,5.8028,80578.0064
2006-03-15 10:00:00,16.67,16.72,16.61,16.72,126377.66348273327,5.8028,5.8202,5.7819,5.8202,126377.6635
2006-03-15 10:10:00,16.71,16.74,16.62,16.74,174626.50012245897,5.8167,5.8271,5.7854,5.8271,174626.5001
2006-03-15 10:20:00,16.74,16.78,16.72,16.75,576904.237080578,5.8271,5.8411,5.8202,5.8306,576904.2371
2006-03-15 10:30:00,16.74,16.78,16.65,16.69,178912.5642909625,5.8271,5.8411,5.7958,5.8097,178912.5643
2006-03-15 10:40:00,16.69,16.72,16.59,16.62,128214.54812637766,5.8097,5.8202,5.7749,5.7854,128214.5481
2006-03-15 10:50:00,16.62,16.72,16.59,16.7,138990.938035758,5.7854,5.8202,5.7749,5.8132,138990.938
2006-03-15 11:00:00,16.7,16.7,16.62,16.63,122336.51726671564,5.8132,5.8132,5.7854,5.7888,122336.5173
2006-03-15 11:10:00,16.62,16.67,16.61,16.63,87190.79108498653,5.7854,5.8028,5.7819,5.7888,87190.7911
2006-03-15 11:20:00,16.63,16.64,16.59,16.6,73597.84472201811,5.7888,5.7923,5.7749,5.7784,73597.8447
2006-03-15 11:30:00,16.6,16.62,16.54,16.55,204628.9493019838,5.7784,5.7854,5.7575,5.761,204628.9493
2006-03-15 11:40:00,16.54,16.57,16.5,16.5,183321.08743570905,5.7575,5.768,5.7436,5.7436,183321.0874
2006-03-15 11:50:00,16.51,16.53,16.49,16.53,179402.40019593434,5.7471,5.754,5.7401,5.754,179402.4002
2006-03-15 12:00:00,16.53,16.61,16.51,16.6,91844.23218221896,5.754,5.7819,5.7471,5.7784,91844.2322
2006-03-15 12:10:00,16.59,16.63,16.57,16.58,89150.13470487387,5.7749,5.7888,5.768,5.7714,89150.1347
2006-03-15 12:20:00,16.59,16.62,16.57,16.6,70413.9113397012,5.7749,5.7854,5.768,5.7784,70413.9113
2006-03-15 12:30:00,16.62,16.62,16.55,16.55,53881.949546901786,5.7854,5.7854,5.761,5.761,53881.9495
2006-03-15 12:40:00,16.57,16.57,16.52,16.54,40166.54420769042,5.768,5.768,5.7506,5.7575,40166.5442
2006-03-15 12:50:00,16.53,16.58,16.53,16.54,49473.42640215527,5.754,5.7714,5.754,5.7575,49473.4264
2006-03-15 13:00:00,16.54,16.57,16.52,16.55,84129.31667891255,5.7575,5.768,5.7506,5.761,84129.3167
2006-03-15 13:10:00,16.55,16.64,16.55,16.61,57433.25985794758,5.761,5.7923,5.761,5.7819,57433.2599
2006-03-15 13:20:00,16.61,16.62,16.59,16.59,29512.613274553023,5.7819,5.7854,5.7749,5.7749,29512.6133
2006-03-15 13:30:00,16.59,16.66,16.59,16.63,81557.67817781043,5.7749,5.7993,5.7749,5.7888,81557.6782
2006-03-15 13:40:00,16.63,16.67,16.62,16.65,87313.25006122948,5.7888,5.8028,5.7854,5.7958,87313.2501
2006-03-15 13:50:00,16.66,16.7,16.65,16.67,126867.49938770512,5.7993,5.8132,5.7958,5.8028,126867.4994
2006-03-15 14:00:00,16.67,16.72,16.65,16.71,101396.03232916971,5.8028,5.8202,5.7958,5.8167,101396.0323
2006-03-15 14:10:00,16.71,16.73,16.67,16.7,131398.4815086946,5.8167,5.8237,5.8028,5.8132,131398.4815
2006-03-15 14:20:00,16.7,16.7,16.66,16.68,123683.5660053882,5.8132,5.8132,5.7993,5.8063,123683.566
2006-03-15 14:30:00,16.68,16.68,16.6,16.61,149032.5740876806,5.8063,5.8063,5.7784,5.7819,149032.5741
2006-03-15 14:40:00,16.61,16.64,16.6,16.63,112662.25814352192,5.7819,5.7923,5.7784,5.7888,112662.2581
2006-03-15 14:50:00,16.63,16.65,16.6,16.62,106539.30933137398,5.7888,5.7958,5.7784,5.7854,106539.3093
2006-03-15 15:00:00,16.61,16.64,16.6,16.63,273205.97599804064,5.7819,5.7923,5.7784,5.7888,273205.976
2006-03-15 15:10:00,16.63,16.65,16.6,16.63,174136.66421748712,5.7888,5.7958,5.7784,5.7888,174136.6642
2006-03-15 15:20:00,16.63,16.68,16.61,16.65,154543.22801861377,5.7888,5.8063,5.7819,5.7958,154543.228
2006-03-15 15:30:00,16.66,16.75,16.65,16.74,197036.4927749204,5.7993,5.8306,5.7958,5.8271,197036.4928
2006-03-15 15:40:00,16.73,16.74,16.66,16.72,143889.29708547634,5.8237,5.8271,5.7993,5.8202,143889.2971
2006-03-15 15:50:00,16.72,16.72,16.66,16.7,230590.25226549103,5.8202,5.8202,5.7993,5.8132,230590.2523
2006-03-16 09:30:00,16.68,16.72,16.58,16.63,148910.11511143766,5.8063,5.8202,5.7714,5.7888,148910.1151
2006-03-16 09:40:00,16.64,16.74,16.64,16.69,174259.12319373008,5.7923,5.8271,5.7923,5.8097,174259.1232
2006-03-16 09:50:00,16.7,16.81,16.7,16.78,225446.9752632868,5.8132,5.8515,5.8132,5.8411,225446.9753
2006-03-16 10:00:00,16.79,16.9,16.76,16.86,155277.9818760715,5.8445,5.8828,5.8341,5.8689,155277.9819
2006-03-16 10:10:00,16.85,16.86,16.77,16.81,197281.4107274063,5.8654,5.8689,5.8376,5.8515,197281.4107
2006-03-16 10:20:00,16.81,16.83,16.76,16.83,167034.04359539552,5.8515,5.8585,5.8341,5.8585,167034.0436
2006-03-16 10:30:00,16.83,16.83,16.71,16.73,196791.5748224345,5.8585,5.8585,5.8167,5.8237,196791.5748
2006-03-16 10:40:00,16.72,16.73,16.7,16.72,80700.46534410972,5.8202,5.8237,5.8132,5.8202,80700.4653
2006-03-16 10:50:00,16.72,16.75,16.63,16.65,163482.73328434973,5.8202,5.8306,5.7888,5.7958,163482.7333
2006-03-16 11:00:00,16.64,16.7,16.64,16.7,100783.73744795492,5.7923,5.8132,5.7923,5.8132,100783.7374
2006-03-16 11:10:00,16.69,16.77,16.69,16.76,149767.32794513836,5.8097,5.8376,5.8097,5.8341,149767.3279
2006-03-16 11:20:00,16.76,16.76,16.72,16.74,98334.55792309577,5.8341,5.8341,5.8202,5.8271,98334.5579
2006-03-16 11:30:00,16.73,16.8,16.72,16.78,120499.63262307126,5.8237,5.848,5.8202,5.8411,120499.6326
2006-03-16 11:40:00,16.78,16.78,16.76,16.77,47759.000734753856,5.8411,5.8411,5.8341,5.8376,47759.0007
2006-03-16 11:50:00,16.77,16.77,16.74,16.77,134582.4148910115,5.8376,5.8376,5.8271,5.8376,134582.4149
2006-03-16 12:00:00,16.77,16.88,16.76,16.86,204996.3262307127,5.8376,5.8759,5.8341,5.8689,204996.3262
2006-03-16 12:10:00,16.86,16.87,16.81,16.82,167401.4205241244,5.8689,5.8724,5.8515,5.855,167401.4205
2006-03-16 12:20:00,16.82,16.94,16.82,16.94,138378.6431545432,5.855,5.8968,5.855,5.8968,138378.6432
2006-03-16 12:30:00,16.94,16.94,16.9,16.91,113152.09404849376,5.8968,5.8968,5.8828,5.8863,113152.094
2006-03-16 12:40:00,16.91,16.97,16.91,16.95,320107.7638990938,5.8863,5.9072,5.8863,5.9002,320107.7639
2006-03-16 12:50:00,16.97,16.99,16.97,16.98,127479.7942689199,5.9072,5.9142,5.9072,5.9107,127479.7943
2006-03-16 13:00:00,16.98,17.01,16.97,17.01,134092.57898603968,5.9107,5.9211,5.9072,5.9211,134092.579
2006-03-16 13:10:00,17.01,17.03,17.0,17.03,181484.20279206464,5.9211,5.9281,5.9176,5.9281,181484.2028
2006-03-16 13:20:00,17.03,17.09,17.02,17.07,254959.5885378398,5.9281,5.949,5.9246,5.942,254959.5885
2006-03-16 13:30:00,17.08,17.12,17.07,17.08,178422.7283859907,5.9455,5.9594,5.942,5.9455,178422.7284
2006-03-16 13:40:00,17.08,17.12,17.08,17.09,125520.45064903256,5.9455,5.9594,5.9455,5.949,125520.4506
2006-03-16 13:50:00,17.08,17.1,17.05,17.08,251163.3602743081,5.9455,5.9525,5.935,5.9455,251163.3603
2006-03-16 14:00:00,17.08,17.11,17.06,17.1,81190.30124908155,5.9455,5.9559,5.9385,5.9525,81190.3012
2006-03-16 14:10:00,17.11,17.16,17.1,17.16,279941.2196914034,5.9559,5.9733,5.9525,5.9733,279941.2197
2006-03-16 14:20:00,17.16,17.18,17.15,17.18,137643.88929708546,5.9733,5.9803,5.9699,5.9803,137643.8893
2006-03-16 14:30:00,17.18,17.2,17.14,17.17,232304.6779328925,5.9803,5.9873,5.9664,5.9768,232304.6779
2006-03-16 14:40:00,17.17,17.18,17.12,17.13,210262.06220915992,5.9768,5.9803,5.9594,5.9629,210262.0622
2006-03-16 14:50:00,17.13,17.15,17.09,17.1,96865.05020818026,5.9629,5.9699,5.949,5.9525,96865.0502
2006-03-16 15:00:00,17.11,17.15,17.08,17.1,79720.79353416605,5.9559,5.9699,5.9455,5.9525,79720.7935
2006-03-16 15:10:00,17.1,17.16,17.08,17.1,254469.752632868,5.9525,5.9733,5.9455,5.9525,254469.7526
2006-03-16 15:20:00,17.1,17.13,17.09,17.12,79353.41660543717,5.9525,5.9629,5.949,5.9594,79353.4166
2006-03-16 15:30:00,17.12,17.15,17.11,17.13,310066.1278471712,5.9594,5.9699,5.9559,5.9629,310066.1278
2006-03-16 15:40:00,17.13,17.14,17.08,17.12,270144.50159196666,5.9629,5.9664,5.9455,5.9594,270144.5016
2006-03-16 15:50:00,17.12,17.15,17.12,17.12,504041.1462160176,5.9594,5.9699,5.9594,5.9594,504041.1462
2006-03-17 09:30:00,17.12,17.16,17.08,17.13,993142.2973303944,5.9594,5.9733,5.9455,5.9629,993142.2973
2006-03-17 09:40:00,17.15,17.16,17.05,17.07,210874.35709037472,5.9699,5.9733,5.935,5.942,210874.3571
2006-03-17 09:50:00,17.07,17.16,17.07,17.16,150502.0818025961,5.942,5.9733,5.942,5.9733,150502.0818
2006-03-17 10:00:00,17.16,17.18,17.03,17.03,331006.6127847171,5.9733,5.9803,5.9281,5.9281,331006.6128
2006-03-17 10:10:00,17.03,17.03,16.89,16.95,197526.32867989223,5.9281,5.9281,5.8794,5.9002,197526.3287
2006-03-17 10:20:00,16.95,17.03,16.94,17.02,105314.7195689444,5.9002,5.9281,5.8968,5.9246,105314.7196
2006-03-17 10:30:00,17.02,17.03,16.93,17.01,97354.88611315208,5.9246,5.9281,5.8933,5.9211,97354.8861
2006-03-17 10:40:00,17.02,17.02,16.97,16.98,173401.91036002935,5.9246,5.9246,5.9072,5.9107,173401.9104
2006-03-17 10:50:00,16.97,17.05,16.94,17.02,183933.38231692385,5.9072,5.935,5.8968,5.9246,183933.3823
2006-03-17 11:00:00,17.02,17.07,17.0,17.03,122214.05829047268,5.9246,5.942,5.9176,5.9281,122214.0583
2006-03-17 11:10:00,17.05,17.05,17.03,17.03,131643.3994611805,5.935,5.935,5.9281,5.9281,131643.3995
2006-03-17 11:20:00,17.03,17.08,17.03,17.07,231325.0061229488,5.9281,5.9455,5.9281,5.942,231325.0061
2006-03-17 11:30:00,17.07,17.11,17.07,17.08,152951.2613274553,5.942,5.9559,5.942,5.9455,152951.2613
2006-03-17 11:40:00,17.08,17.12,17.07,17.08,136909.13543962772,5.9455,5.9594,5.942,5.9455,136909.1354
2006-03-17 11:50:00,17.08,17.09,17.07,17.09,93681.11682586333,5.9455,5.949,5.942,5.949,93681.1168
2006-03-17 12:00:00,17.08,17.09,17.08,17.08,41758.51089884888,5.9455,5.949,5.9455,5.9455,41758.5109
2006-03-17 12:10:00,17.09,17.14,17.08,17.12,92334.06808719078,5.949,5.9664,5.9455,5.9594,92334.0681
2006-03-17 12:20:00,17.12,17.12,17.1,17.1,130908.64560372276,5.9594,5.9594,5.9525,5.9525,130908.6456
2006-03-17 12:30:00,17.1,17.13,17.1,17.11,54371.78545187362,5.9525,5.9629,5.9525,5.9559,54371.7855
2006-03-17 12:40:00,17.12,17.15,17.12,17.13,255694.3423952976,5.9594,5.9699,5.9594,5.9629,255694.3424
2006-03-17 12:50:00,17.13,17.14,17.12,17.12,45064.90325740876,5.9629,5.9664,5.9594,5.9594,45064.9033
2006-03-17 13:00:00,17.13,17.13,17.12,17.12,53514.57261817291,5.9629,5.9629,5.9594,5.9594,53514.5726
2006-03-17 13:10:00,17.12,17.12,17.09,17.09,72250.79598334557,5.9594,5.9594,5.949,5.949,72250.796
2006-03-17 13:20:00,17.09,17.14,17.04,17.12,154543.22801861377,5.949,5.9664,5.9316,5.9594,154543.228
2006-03-17 13:30:00,17.12,17.14,17.08,17.08,102130.78618662748,5.9594,5.9664,5.9455,5.9455,102130.7862
2006-03-17 13:40:00,17.09,17.11,17.07,17.09,56943.42395297575,5.949,5.9559,5.942,5.949,56943.424
2006-03-17 13:50:00,17.09,17.1,17.08,17.09,52045.06490325741,5.949,5.9525,5.9455,5.949,52045.0649
2006-03-17 14:00:00,17.09,17.09,17.06,17.07,72250.79598334557,5.949,5.949,5.9385,5.942,72250.796
2006-03-17 14:10:00,17.07,17.08,17.06,17.08,53024.73671320108,5.942,5.9455,5.9385,5.9455,53024.7367
2006-03-17 14:20:00,17.08,17.1,17.08,17.09,64046.04457506735,5.9455,5.9525,5.9455,5.949,64046.0446
2006-03-17 14:30:00,17.09,17.1,17.07,17.08,66005.38819495469,5.949,5.9525,5.942,5.9455,66005.3882
2006-03-17 14:40:00,17.08,17.09,17.06,17.07,59392.60347783492,5.9455,5.949,5.9385,5.942,59392.6035
2006-03-17 14:50:00,17.07,17.08,17.05,17.05,54616.703404359534,5.942,5.9455,5.935,5.935,54616.7034
2006-03-17 15:00:00,17.04,17.08,17.04,17.07,69311.78055351457,5.9316,5.9455,5.9316,5.942,69311.7806
2006-03-17 15:10:00,17.07,17.1,17.05,17.09,130908.64560372276,5.942,5.9525,5.935,5.949,130908.6456
2006-03-17 15:20:00,17.09,17.1,17.05,17.06,231692.3830516777,5.949,5.9525,5.935,5.9385,231692.3831
2006-03-17 15:30:00,17.05,17.08,17.05,17.07,133725.2020573108,5.935,5.9455,5.935,5.942,133725.2021
2006-03-17 15:40:00,17.07,17.07,17.04,17.06,256674.01420524123,5.942,5.942,5.9316,5.9385,256674.0142
2006-03-17 15:50:00,17.07,17.07,17.03,17.06,262796.9630173892,5.942,5.942,5.9281,5.9385,262796.963
2006-03-20 09:30:00,17.06,17.16,16.9,17.15,349008.082292432,5.9385,5.9733,5.8828,5.9699,349008.0823
2006-03-20 09:40:00,17.15,17.23,17.12,17.21,144011.75606171932,5.9699,5.9977,5.9594,5.9907,144011.7561
2006-03-20 09:50:00,17.21,17.27,17.19,17.19,165197.15895175116,5.9907,6.0116,5.9838,5.9838,165197.159
2006-03-20 10:00:00,17.17,17.27,17.16,17.21,288880.72495713935,5.9768,6.0116,5.9733,5.9907,288880.725
2006-03-20 10:10:00,17.21,17.24,17.19,17.21,185280.4310555964,5.9907,6.0012,5.9838,5.9907,185280.4311
2006-03-20 10:20:00,17.21,17.24,17.2,17.24,142052.41244183198,5.9907,6.0012,5.9873,6.0012,142052.4124
2006-03-20 10:30:00,17.24,17.25,17.2,17.23,397256.9189321577,6.0012,6.0047,5.9873,5.9977,397256.9189
2006-03-20 10:40:00,17.23,17.26,17.21,17.23,256429.0962527553,5.9977,6.0081,5.9907,5.9977,256429.0963
2006-03-20 10:50:00,17.23,17.25,17.21,17.23,99191.77075679648,5.9977,6.0047,5.9907,5.9977,99191.7708
2006-03-20 11:00:00,17.23,17.25,17.18,17.21,102130.78618662748,5.9977,6.0047,5.9803,5.9907,102130.7862
2006-03-20 11:10:00,17.21,17.25,17.17,17.2,177565.51555228996,5.9907,6.0047,5.9768,5.9873,177565.5156
2006-03-20 11:20:00,17.2,17.21,17.16,17.16,61229.4881214793,5.9873,5.9907,5.9733,5.9733,61229.4881
2006-03-20 11:30:00,17.16,17.19,17.15,17.16,80088.17046289492,5.9733,5.9838,5.9699,5.9733,80088.1705
2006-03-20 11:40:00,17.16,17.17,17.15,17.16,61719.32402645113,5.9733,5.9768,5.9699,5.9733,61719.324
2006-03-20 11:50:00,17.16,17.16,17.12,17.12,64903.257408768055,5.9733,5.9733,5.9594,5.9594,64903.2574
2006-03-20 12:00:00,17.12,17.19,17.12,17.16,130908.64560372276,5.9594,5.9838,5.9594,5.9733,130908.6456
2006-03-20 12:10:00,17.16,17.16,17.15,17.15,67842.27283859906,5.9733,5.9733,5.9699,5.9699,67842.2728
2006-03-20 12:20:00,17.15,17.16,17.11,17.11,98946.85280431056,5.9699,5.9733,5.9559,5.9559,98946.8528
2006-03-20 12:30:00,17.12,17.13,17.08,17.09,116458.48640705364,5.9594,5.9629,5.9455,5.949,116458.4864
2006-03-20 12:40:00,17.08,17.1,17.03,17.04,75312.27038941954,5.9455,5.9525,5.9281,5.9316,75312.2704
2006-03-20 12:50:00,17.04,17.07,16.99,16.99,227406.31888317413,5.9316,5.942,5.9142,5.9142,227406.3189
2006-03-20 13:00:00,16.99,17.0,16.97,16.97,190301.24908155767,5.9142,5.9176,5.9072,5.9072,190301.2491
2006-03-20 13:10:00,16.96,16.98,16.93,16.97,185157.9720793534,5.9037,5.9107,5.8933,5.9072,185157.9721
2006-03-20 13:20:00,16.98,17.0,16.95,16.99,135929.46362968403,5.9107,5.9176,5.9002,5.9142,135929.4636
2006-03-20 13:30:00,17.0,17.01,16.94,16.94,168136.17438158215,5.9176,5.9211,5.8968,5.8968,168136.1744
2006-03-20 13:40:00,16.94,16.94,16.9,16.9,142174.87141807494,5.8968,5.8968,5.8828,5.8828,142174.8714
2006-03-20 13:50:00,16.9,16.91,16.89,16.91,135194.70977222628,5.8828,5.8863,5.8794,5.8863,135194.7098
2006-03-20 14:00:00,16.91,16.94,16.86,16.86,110580.4555473916,5.8863,5.8968,5.8689,5.8689,110580.4555
2006-03-20 14:10:00,16.86,16.9,16.81,16.86,161400.93068821944,5.8689,5.8828,5.8515,5.8689,161400.9307
2006-03-20 14:20:00,16.86,16.87,16.8,16.8,185770.2669605682,5.8689,5.8724,5.848,5.848,185770.267
2006-03-20 14:30:00,16.8,16.81,16.73,16.74,318638.2561841783,5.848,5.8515,5.8237,5.8271,318638.2562
2006-03-20 14:40:00,16.74,16.79,16.73,16.75,148787.6561351947,5.8271,5.8445,5.8237,5.8306,148787.6561
2006-03-20 14:50:00,16.75,16.75,16.71,16.73,117070.78128826842,5.8306,5.8306,5.8167,5.8237,117070.7813
2006-03-20 15:00:00,16.74,16.76,16.7,16.72,151971.58951751163,5.8271,5.8341,5.8132,5.8202,151971.5895
2006-03-20 15:10:00,16.72,16.77,16.69,16.75,180626.989958364,5.8202,5.8376,5.8097,5.8306,180626.99
2006-03-20 15:20:00,16.75,16.81,16.75,16.78,203281.90056331127,5.8306,5.8515,5.8306,5.8411,203281.9006
2006-03-20 15:30:00,16.77,16.85,16.74,16.85,295493.5096742591,5.8376,5.8654,5.8271,5.8654,295493.5097
2006-03-20 15:40:00,16.84,16.89,16.82,16.84,243693.3627234876,5.8619,5.8794,5.855,5.8619,243693.3627
2006-03-20 15:50:00,16.84,16.9,16.83,16.85,310433.50477590004,5.8619,5.8828,5.8585,5.8654,310433.5048
2006-03-21 09:30:00,16.7,16.73,16.66,16.7,174748.95909870192,5.8132,5.8237,5.7993,5.8132,174748.9591
2006-03-21 09:40:00,16.7,16.76,16.63,16.73,282023.0222875337,5.8132,5.8341,5.7888,5.8237,282023.0223
2006-03-21 09:50:00,16.74,16.76,16.66,16.71,145481.26377663482,5.8271,5.8341,5.7993,5.8167,145481.2638
2006-03-21 10:00:00,16.71,16.75,16.65,16.67,110213.07861866274,5.8167,5.8306,5.7958,5.8028,110213.0786
2006-03-21 10:10:00,16.67,16.7,16.65,16.68,57555.71883419054,5.8028,5.8132,5.7958,5.8063,57555.7188
2006-03-21 10:20:00,16.7,16.76,16.67,16.74,90497.1834435464,5.8132,5.8341,5.8028,5.8271,90497.1834
2006-03-21 10:30:00,16.74,16.88,16.73,16.85,157727.16140093066,5.8271,5.8759,5.8237,5.8654,157727.1614
2006-03-21 10:40:00,16.85,16.87,16.76,16.78,49718.3443546412,5.8654,5.8724,5.8341,5.8411,49718.3444
2006-03-21 10:50:00,16.78,16.85,16.74,16.74,71760.96007837374,5.8411,5.8654,5.8271,5.8271,71760.9601
2006-03-21 11:00:00,16.73,16.78,16.71,16.73,84741.61156012735,5.8237,5.8411,5.8167,5.8237,84741.6116
2006-03-21 11:10:00,16.73,16.74,16.67,16.69,40044.08523144746,5.8237,5.8271,5.8028,5.8097,40044.0852
2006-03-21 11:20:00,16.69,16.77,16.69,16.75,52289.98285574332,5.8097,5.8376,5.8097,5.8306,52289.9829
2006-03-21 11:30:00,16.75,16.77,16.72,16.76,140950.28165564535,5.8306,5.8376,5.8202,5.8341,140950.2817
2006-03-21 11:40:00,16.76,16.8,16.75,16.78,106661.76830761692,5.8341,5.848,5.8306,5.8411,106661.7683
2006-03-21 11:50:00,16.78,16.86,16.77,16.84,123806.02498163114,5.8411,5.8689,5.8376,5.8619,123806.025
2006-03-21 12:00:00,16.85,16.9,16.85,16.88,124418.31986284594,5.8654,5.8828,5.8654,5.8759,124418.3199
2006-03-21 12:10:00,16.88,16.93,16.84,16.85,95885.3783982366,5.8759,5.8933,5.8619,5.8654,95885.3784
2006-03-21 12:20:00,16.85,16.85,16.81,16.85,82659.80896399706,5.8654,5.8654,5.8515,5.8654,82659.809
2006-03-21 12:30:00,16.83,16.85,16.79,16.8,68699.48567229978,5.8585,5.8654,5.8445,5.848,68699.4857
2006-03-21 12:40:00,16.8,16.82,16.79,16.81,69924.07543472936,5.848,5.855,5.8445,5.8515,69924.0754
2006-03-21 12:50:00,16.81,16.85,16.8,16.81,69801.6164584864,5.8515,5.8654,5.848,5.8515,69801.6165
2006-03-21 13:00:00,16.81,16.81,16.76,16.78,58168.01371540534,5.8515,5.8515,5.8341,5.8411,58168.0137
2006-03-21 13:10:00,16.79,16.81,16.77,16.79,147930.443301494,5.8445,5.8515,5.8376,5.8445,147930.4433
2006-03-21 13:20:00,16.79,16.83,16.78,16.83,52902.27773695812,5.8445,5.8585,5.8411,5.8585,52902.2777
2006-03-21 13:30:00,16.83,16.85,16.81,16.82,57065.88292921871,5.8585,5.8654,5.8515,5.855,57065.8829
2006-03-21 13:40:00,16.82,16.83,16.74,16.74,179157.48224344844,5.855,5.8585,5.8271,5.8271,179157.4822
2006-03-21 13:50:00,16.74,16.74,16.63,16.67,219446.48542738185,5.8271,5.8271,5.7888,5.8028,219446.4854
2006-03-21 14:00:00,16.67,16.67,16.63,16.66,351212.34386480524,5.8028,5.8028,5.7888,5.7993,351212.3439
2006-03-21 14:10:00,16.66,16.66,16.58,16.62,159319.12809208914,5.7993,5.7993,5.7714,5.7854,159319.1281
2006-03-21 14:20:00,16.63,16.63,16.54,16.54,114131.7658584374,5.7888,5.7888,5.7575,5.7575,114131.7659
2006-03-21 14:30:00,16.54,16.54,16.49,16.49,119152.58388439871,5.7575,5.7575,5.7401,5.7401,119152.5839
2006-03-21 14:40:00,16.49,16.55,16.48,16.54,144379.13299044818,5.7401,5.761,5.7366,5.7575,144379.133
2006-03-21 14:50:00,16.54,16.54,16.47,16.5,129071.76096007836,5.7575,5.7575,5.7332,5.7436,129071.761
2006-03-21 15:00:00,16.5,16.52,16.45,16.51,184300.7592456527,5.7436,5.7506,5.7262,5.7471,184300.7592
2006-03-21 15:10:00,16.5,16.5,16.4,16.44,209404.8493754592,5.7436,5.7436,5.7088,5.7227,209404.8494
2006-03-21 15:20:00,16.44,16.47,16.4,16.44,253367.6218466813,5.7227,5.7332,5.7088,5.7227,253367.6218
2006-03-21 15:30:00,16.43,16.44,16.41,16.41,253612.53979916725,5.7192,5.7227,5.7123,5.7123,253612.5398
2006-03-21 15:40:00,16.41,16.48,16.41,16.46,285574.33259857947,5.7123,5.7366,5.7123,5.7297,285574.3326
2006-03-21 15:50:00,16.47,16.47,16.42,16.43,290840.06857702666,5.7332,5.7332,5.7157,5.7192,290840.0686
2006-03-22 09:30:00,16.45,16.5,16.42,16.42,99681.6066617683,5.7262,5.7436,5.7157,5.7157,99681.6067
2006-03-22 09:40:00,16.42,16.47,16.41,16.41,154543.22801861377,5.7157,5.7332,5.7123,5.7123,154543.228
2006-03-22 09:50:00,16.43,16.58,16.41,16.58,131153.56355620865,5.7192,5.7714,5.7123,5.7714,131153.5636
2006-03-22 10:00:00,16.57,16.6,16.53,16.59,90007.34753857457,5.768,5.7784,5.754,5.7749,90007.3475
2006-03-22 10:10:00,16.59,16.59,16.53,16.54,52534.90080822924,5.7749,5.7749,5.754,5.7575,52534.9008
2006-03-22 10:20:00,16.54,16.61,16.51,16.54,106539.30933137398,5.7575,5.7819,5.7471,5.7575,106539.3093
2006-03-22 10:30:00,16.54,16.72,16.54,16.65,353171.6874846926,5.7575,5.8202,5.7575,5.7958,353171.6875
2006-03-22 10:40:00,16.65,16.71,16.62,16.67,148175.3612539799,5.7958,5.8167,5.7854,5.8028,148175.3613
2006-03-22 10:50:00,16.68,16.72,16.66,16.68,75434.7293656625,5.8063,5.8202,5.7993,5.8063,75434.7294
2006-03-22 11:00:00,16.7,16.78,16.7,16.75,94170.95273083515,5.8132,5.8411,5.8132,5.8306,94170.9527
2006-03-22 11:10:00,16.74,16.76,16.69,16.74,283002.6940974773,5.8271,5.8341,5.8097,5.8271,283002.6941
2006-03-22 11:20:00,16.72,16.75,16.67,16.69,172422.23855008572,5.8202,5.8306,5.8028,5.8097,172422.2386
2006-03-22 11:30:00,16.67,16.74,16.65,16.68,73965.221650747,5.8028,5.8271,5.7958,5.8063,73965.2217
2006-03-22 11:40:00,16.67,16.73,16.67,16.73,30492.28508449669,5.8028,5.8237,5.8028,5.8237,30492.2851
2006-03-22 11:50:00,16.72,16.74,16.68,16.69,34288.513348028406,5.8202,5.8271,5.8063,5.8097,34288.5133
2006-03-22 12:00:00,16.71,16.74,16.71,16.74,78741.12172422238,5.8167,5.8271,5.8167,5.8271,78741.1217
2006-03-22 12:10:00,16.74,16.8,16.72,16.75,90742.10139603232,5.8271,5.848,5.8202,5.8306,90742.1014
2006-03-22 12:20:00,16.74,16.78,16.73,16.76,33921.13641929953,5.8271,5.8411,5.8237,5.8341,33921.1364
2006-03-22 12:30:00,16.76,16.77,16.75,16.77,47391.62380602498,5.8341,5.8376,5.8306,5.8376,47391.6238
2006-03-22 12:40:00,16.76,16.77,16.75,16.76,45309.82120989468,5.8341,5.8376,5.8306,5.8341,45309.8212
2006-03-22 12:50:00,16.76,16.81,16.76,16.81,45922.11609110948,5.8341,5.8515,5.8341,5.8515,45922.1161
2006-03-22 13:00:00,16.81,16.88,16.81,16.87,100783.73744795492,5.8515,5.8759,5.8515,5.8724,100783.7374
2006-03-22 13:10:00,16.88,16.88,16.85,16.88,98457.01689933872,5.8759,5.8759,5.8654,5.8759,98457.0169
2006-03-22 13:20:00,16.88,16.9,16.87,16.88,64780.7984325251,5.8759,5.8828,5.8724,5.8759,64780.7984
2006-03-22 13:30:00,16.88,16.9,16.85,16.85,74455.05755571883,5.8759,5.8828,5.8654,5.8654,74455.0576
2006-03-22 13:40:00,16.85,16.9,16.82,16.88,51677.687974528526,5.8654,5.8828,5.855,5.8759,51677.688
2006-03-22 13:50:00,16.88,16.89,16.78,16.79,99926.52461425422,5.8759,5.8794,5.8411,5.8445,99926.5246
2006-03-22 14:00:00,16.79,16.83,16.68,16.71,151236.83566005388,5.8445,5.8585,5.8063,5.8167,151236.8357
2006-03-22 14:10:00,16.71,16.72,16.66,16.67,79598.3345579231,5.8167,5.8202,5.7993,5.8028,79598.3346
2006-03-22 14:20:00,16.67,16.72,16.62,16.63,73475.38574577516,5.8028,5.8202,5.7854,5.7888,73475.3857
2006-03-22 14:30:00,16.63,16.67,16.56,16.62,157114.86651971587,5.7888,5.8028,5.7645,5.7854,157114.8665
2006-03-22 14:40:00,16.62,16.63,16.59,16.6,55228.99828557433,5.7854,5.7888,5.7749,5.7784,55228.9983
2006-03-22 14:50:00,16.59,16.63,16.55,16.58,88292.92187117315,5.7749,5.7888,5.761,5.7714,88292.9219
2006-03-22 15:00:00,16.58,16.63,16.55,16.6,85721.28337007102,5.7714,5.7888,5.761,5.7784,85721.2834
2006-03-22 15:10:00,16.6,16.65,16.59,16.64,77761.44991427871,5.7784,5.7958,5.7749,5.7923,77761.4499
2006-03-22 15:20:00,16.65,16.69,16.64,16.69,47391.62380602498,5.7958,5.8097,5.7923,5.8097,47391.6238
2006-03-22 15:30:00,16.69,16.69,16.63,16.65,71516.04212588782,5.8097,5.8097,5.7888,5.7958,71516.0421
2006-03-22 15:40:00,16.65,16.75,16.65,16.75,165197.15895175116,5.7958,5.8306,5.7958,5.8306,165197.159
2006-03-22 15:50:00,16.74,16.75,16.63,16.67,202669.60568209647,5.8271,5.8306,5.7888,5.8028,202669.6057
2006-03-23 09:30:00,16.74,16.79,16.67,16.72,120867.00955180012,5.8271,5.8445,5.8028,5.8202,120867.0096
2006-03-23 09:40:00,16.71,16.81,16.71,16.81,138133.7252020573,5.8167,5.8515,5.8167,5.8515,138133.7252
2006-03-23 09:50:00,16.81,16.88,16.76,16.88,115233.89664462404,5.8515,5.8759,5.8341,5.8759,115233.8966
2006-03-23 10:00:00,16.88,16.9,16.85,16.89,92334.06808719078,5.8759,5.8828,5.8654,5.8794,92334.0681
2006-03-23 10:10:00,16.89,16.89,16.84,16.88,61107.02914523634,5.8794,5.8794,5.8619,5.8759,61107.0291
2006-03-23 10:20:00,16.87,16.89,16.84,16.89,64290.96252755327,5.8724,5.8794,5.8619,5.8794,64290.9625
2006-03-23 10:30:00,16.88,16.9,16.82,16.85,114621.60176340926,5.8759,5.8828,5.855,5.8654,114621.6018
2006-03-23 10:40:00,16.85,16.92,16.85,16.91,87068.33210874356,5.8654,5.8898,5.8654,5.8863,87068.3321
2006-03-23 10:50:00,16.91,17.01,16.9,17.01,205363.7031594416,5.8863,5.9211,5.8828,5.9211,205363.7032
2006-03-23 11:00:00,17.0,17.05,16.97,17.03,78128.82684300758,5.9176,5.935,5.9072,5.9281,78128.8268
2006-03-23 11:10:00,17.03,17.07,16.99,17.01,104824.88366397256,5.9281,5.942,5.9142,5.9211,104824.8837
2006-03-23 11:20:00,17.01,17.03,16.97,17.02,58657.84962037717,5.9211,5.9281,5.9072,5.9246,58657.8496
2006-03-23 11:30:00,17.01,17.03,16.99,17.01,95518.00146950773,5.9211,5.9281,5.9142,5.9211,95518.0015
2006-03-23 11:40:00,17.01,17.07,17.01,17.05,112049.96326230712,5.9211,5.942,5.9211,5.935,112049.9633
2006-03-23 11:50:00,17.04,17.11,17.04,17.06,61841.783002694094,5.9316,5.9559,5.9316,5.9385,61841.783
2006-03-23 12:00:00,17.06,17.1,17.05,17.08,60372.27528777859,5.9385,5.9525,5.935,5.9455,60372.2753
2006-03-23 12:10:00,17.09,17.1,17.05,17.06,33063.92358559882,5.949,5.9525,5.935,5.9385,33063.9236
2006-03-23 12:20:00,17.05,17.11,17.05,17.1,68577.02669605681,5.935,5.9559,5.935,5.9525,68577.0267
2006-03-23 12:30:00,17.1,17.13,17.09,17.12,65393.09331373989,5.9525,5.9629,5.949,5.9594,65393.0933
2006-03-23 12:40:00,17.12,17.14,17.1,17.12,83761.93975018368,5.9594,5.9664,5.9525,5.9594,83761.9398
2006-03-23 12:50:00,17.13,17.14,17.08,17.12,110825.37349987752,5.9629,5.9664,5.9455,5.9594,110825.3735
2006-03-23 13:00:00,17.12,17.13,17.11,17.12,72005.87803085966,5.9594,5.9629,5.9559,5.9594,72005.878
2006-03-23 13:10:00,17.12,17.12,17.08,17.1,73597.84472201811,5.9594,5.9594,5.9455,5.9525,73597.8447
2006-03-23 13:20:00,17.11,17.13,17.1,17.12,74087.68062698995,5.9559,5.9629,5.9525,5.9594,74087.6806
2006-03-23 13:30:00,17.12,17.12,17.09,17.09,102987.99902032818,5.9594,5.9594,5.949,5.949,102987.999
2006-03-23 13:40:00,17.1,17.12,17.09,17.11,88905.21675238795,5.9525,5.9594,5.949,5.9559,88905.2168
2006-03-23 13:50:00,17.12,17.12,17.08,17.1,50698.016164584864,5.9594,5.9594,5.9455,5.9525,50698.0162
2006-03-23 14:00:00,17.11,17.12,17.1,17.12,106416.85035513104,5.9559,5.9594,5.9525,5.9594,106416.8504
2006-03-23 14:10:00,17.12,17.13,17.12,17.12,142297.3303943179,5.9594,5.9629,5.9594,5.9594,142297.3304
2006-03-23 14:20:00,17.12,17.14,17.11,17.12,79353.41660543717,5.9594,5.9664,5.9559,5.9594,79353.4166
2006-03-23 14:30:00,17.12,17.13,17.09,17.11,307004.65344109724,5.9594,5.9629,5.949,5.9559,307004.6534
2006-03-23 14:40:00,17.11,17.11,16.94,16.99,372765.123683566,5.9559,5.9559,5.8968,5.9142,372765.1237
2006-03-23 14:50:00,16.99,16.99,16.95,16.96,155645.35880480037,5.9142,5.9142,5.9002,5.9037,155645.3588
2006-03-23 15:00:00,16.95,16.95,16.85,16.9,215405.3392113642,5.9002,5.9002,5.8654,5.8828,215405.3392
2006-03-23 15:10:00,16.9,16.9,16.85,16.88,90987.01934851824,5.8828,5.8828,5.8654,5.8759,90987.0193
2006-03-23 15:20:00,16.88,16.9,16.85,16.9,103845.2118540289,5.8759,5.8828,5.8654,5.8828,103845.2119
2006-03-23 15:30:00,16.9,16.92,16.86,16.92,107274.06318883171,5.8828,5.8898,5.8689,5.8898,107274.0632
2006-03-23 15:40:00,16.92,16.94,16.9,16.91,200710.2620622092,5.8898,5.8968,5.8828,5.8863,200710.2621
2006-03-23 15:50:00,16.91,16.93,16.9,16.91,167401.4205241244,5.8863,5.8933,5.8828,5.8863,167401.4205
2006-03-24 09:30:00,16.94,17.09,16.94,17.03,122948.81214793044,5.8968,5.949,5.8968,5.9281,122948.8121
2006-03-24 09:40:00,17.03,17.11,16.97,17.01,172667.15650257163,5.9281,5.9559,5.9072,5.9211,172667.1565
2006-03-24 09:50:00,17.02,17.07,16.99,16.99,114866.51971589516,5.9246,5.942,5.9142,5.9142,114866.5197
2006-03-24 10:00:00,16.99,17.15,16.99,17.12,154665.68699485672,5.9142,5.9699,5.9142,5.9594,154665.687
2006-03-24 10:10:00,17.12,17.17,17.12,17.14,209037.4724467304,5.9594,5.9768,5.9594,5.9664,209037.4724
2006-03-24 10:20:00,17.14,17.19,17.12,17.18,149522.40999265245,5.9664,5.9838,5.9594,5.9803,149522.41
2006-03-24 10:30:00,17.19,17.25,17.17,17.18,149032.5740876806,5.9838,6.0047,5.9768,5.9803,149032.5741
2006-03-24 10:40:00,17.18,17.18,17.14,17.16,112294.88121479304,5.9803,5.9803,5.9664,5.9733,112294.8812
2006-03-24 10:50:00,17.17,17.18,17.15,17.16,98334.55792309577,5.9768,5.9803,5.9699,5.9733,98334.5579
2006-03-24 11:00:00,17.16,17.17,17.15,17.16,106661.76830761692,5.9733,5.9768,5.9699,5.9733,106661.7683
2006-03-24 11:10:00,17.16,17.17,17.15,17.16,74210.1396032329,5.9733,5.9768,5.9699,5.9733,74210.1396
2006-03-24 11:20:00,17.16,17.16,17.11,17.12,260960.0783737448,5.9733,5.9733,5.9559,5.9594,260960.0784
2006-03-24 11:30:00,17.12,17.14,17.08,17.09,165931.9128092089,5.9594,5.9664,5.9455,5.949,165931.9128
2006-03-24 11:40:00,17.08,17.1,17.07,17.07,69189.3215772716,5.9455,5.9525,5.942,5.942,69189.3216
2006-03-24 11:50:00,17.08,17.09,16.99,16.99,78741.12172422238,5.9455,5.949,5.9142,5.9142,78741.1217
2006-03-24 12:00:00,17.0,17.03,16.97,17.0,169605.68209649765,5.9176,5.9281,5.9072,5.9176,169605.6821
2006-03-24 12:10:00,16.99,17.02,16.99,16.99,81802.59613029634,5.9142,5.9246,5.9142,5.9142,81802.5961
2006-03-24 12:20:00,16.99,17.0,16.95,16.97,56576.04702424687,5.9142,5.9176,5.9002,5.9072,56576.047
2006-03-24 12:30:00,16.99,16.99,16.97,16.97,42370.80578006368,5.9142,5.9142,5.9072,5.9072,42370.8058
2006-03-24 12:40:00,16.98,16.98,16.94,16.95,50453.09821209894,5.9107,5.9107,5.8968,5.9002,50453.0982
2006-03-24 12:50:00,16.94,16.95,16.87,16.92,106416.85035513104,5.8968,5.9002,5.8724,5.8898,106416.8504
2006-03-24 13:00:00,16.91,16.92,16.86,16.86,61719.32402645113,5.8863,5.8898,5.8689,5.8689,61719.324
2006-03-24 13:10:00,16.86,16.87,16.79,16.86,215037.9622826353,5.8689,5.8724,5.8445,5.8689,215037.9623
2006-03-24 13:20:00,16.87,16.89,16.81,16.82,86700.95518001469,5.8724,5.8794,5.8515,5.855,86700.9552
2006-03-24 13:30:00,16.82,16.89,16.78,16.86,83639.48077394073,5.855,5.8794,5.8411,5.8689,83639.4808
2006-03-24 13:40:00,16.86,16.88,16.8,16.88,92211.60911094784,5.8689,5.8759,5.848,5.8759,92211.6091
2006-03-24 13:50:00,16.88,16.96,16.87,16.94,62454.07788390889,5.8759,5.9037,5.8724,5.8968,62454.0779
2006-03-24 14:00:00,16.94,16.94,16.88,16.91,47636.541758510895,5.8968,5.8968,5.8759,5.8863,47636.5418
2006-03-24 14:10:00,16.91,16.95,16.89,16.94,140950.28165564535,5.8863,5.9002,5.8794,5.8968,140950.2817
2006-03-24 14:20:00,16.94,16.97,16.94,16.96,113397.01200097968,5.8968,5.9072,5.8968,5.9037,113397.012
2006-03-24 14:30:00,16.96,16.96,16.94,16.96,95150.62454077884,5.9037,5.9037,5.8968,5.9037,95150.6245
2006-03-24 14:40:00,16.95,17.0,16.95,16.99,128214.54812637766,5.9002,5.9176,5.9002,5.9142,128214.5481
2006-03-24 14:50:00,16.99,16.99,16.97,16.99,63678.66764633847,5.9142,5.9142,5.9072,5.9142,63678.6676
2006-03-24 15:00:00,16.99,17.03,16.99,17.03,101518.49130541268,5.9142,5.9281,5.9142,5.9281,101518.4913
2006-03-24 15:10:00,17.02,17.02,16.96,16.96,133357.82512858193,5.9246,5.9246,5.9037,5.9037,133357.8251
2006-03-24 15:20:00,16.97,16.99,16.96,16.99,101885.86823414156,5.9072,5.9142,5.9037,5.9142,101885.8682
2006-03-24 15:30:00,16.99,17.03,16.98,16.99,165931.9128092089,5.9142,5.9281,5.9107,5.9142,165931.9128
2006-03-24 15:40:00,16.99,17.03,16.96,16.97,168381.0923340681,5.9142,5.9281,5.9037,5.9072,168381.0923
2006-03-24 15:50:00,16.98,16.99,16.94,16.96,172054.86162135683,5.9107,5.9142,5.8968,5.9037,172054.8616
2006-03-27 09:30:00,16.9,16.9,16.78,16.81,94783.24761204996,5.8828,5.8828,5.8411,5.8515,94783.2476
2006-03-27 09:40:00,16.79,16.86,16.76,16.83,76781.77810433504,5.8445,5.8689,5.8341,5.8585,76781.7781
2006-03-27 09:50:00,16.84,16.85,16.79,16.81,144134.21503796228,5.8619,5.8654,5.8445,5.8515,144134.215
2006-03-27 10:00:00,16.82,16.86,16.79,16.81,94415.87068332107,5.855,5.8689,5.8445,5.8515,94415.8707
2006-03-27 10:10:00,16.82,16.84,16.78,16.8,70658.82929218712,5.855,5.8619,5.8411,5.848,70658.8293
2006-03-27 10:20:00,16.8,16.84,16.76,16.84,86333.57825128581,5.848,5.8619,5.8341,5.8619,86333.5783
2006-03-27 10:30:00,16.83,16.88,16.83,16.85,160911.0947832476,5.8585,5.8759,5.8585,5.8654,160911.0948
2006-03-27 10:40:00,16.84,16.88,16.83,16.85,52902.27773695812,5.8619,5.8759,5.8585,5.8654,52902.2777
2006-03-27 10:50:00,16.85,16.86,16.83,16.85,71271.1241734019,5.8654,5.8689,5.8585,5.8654,71271.1242
2006-03-27 11:00:00,16.85,16.86,16.81,16.84,72740.63188831741,5.8654,5.8689,5.8515,5.8619,72740.6319
2006-03-27 11:10:00,16.84,16.86,16.81,16.84,40166.54420769042,5.8619,5.8689,5.8515,5.8619,40166.5442
2006-03-27 11:20:00,16.85,16.85,16.81,16.81,65148.175361253976,5.8654,5.8654,5.8515,5.8515,65148.1754
2006-03-27 11:30:00,16.81,16.85,16.79,16.8,60494.73426402155,5.8515,5.8654,5.8445,5.848,60494.7343
2006-03-27 11:40:00,16.8,16.81,16.75,16.81,56576.04702424687,5.848,5.8515,5.8306,5.8515,56576.047
2006-03-27 11:50:00,16.81,16.82,16.76,16.8,52657.3597844722,5.8515,5.855,5.8341,5.848,52657.3598
2006-03-27 12:00:00,16.8,16.83,16.8,16.82,20940.48493754592,5.848,5.8585,5.848,5.855,20940.4849
2006-03-27 12:10:00,16.83,16.85,16.8,16.83,107274.06318883171,5.8585,5.8654,5.848,5.8585,107274.0632
2006-03-27 12:20:00,16.84,16.84,16.81,16.81,40901.29806514817,5.8619,5.8619,5.8515,5.8515,40901.2981
2006-03-27 12:30:00,16.82,16.84,16.82,16.83,44330.14939995101,5.855,5.8619,5.855,5.8585,44330.1494
2006-03-27 12:40:00,16.83,16.86,16.81,16.86,26696.05682096497,5.8585,5.8689,5.8515,5.8689,26696.0568
2006-03-27 12:50:00,16.87,16.89,16.85,16.89,28288.02351212344,5.8724,5.8794,5.8654,5.8794,28288.0235
2006-03-27 13:00:00,16.89,16.97,16.89,16.96,35758.02106294391,5.8794,5.9072,5.8794,5.9037,35758.0211
2006-03-27 13:10:00,16.96,17.04,16.96,17.03,59392.60347783492,5.9037,5.9316,5.9037,5.9281,59392.6035
2006-03-27 13:20:00,17.03,17.04,16.99,16.99,33308.84153808474,5.9281,5.9316,5.9142,5.9142,33308.8415
2006-03-27 13:30:00,16.99,16.99,16.94,16.95,66862.6010286554,5.9142,5.9142,5.8968,5.9002,66862.601
2006-03-27 13:40:00,16.95,16.99,16.94,16.96,57678.1778104335,5.9002,5.9142,5.8968,5.9037,57678.1778
2006-03-27 13:50:00,16.96,16.99,16.95,16.99,38207.20058780308,5.9037,5.9142,5.9002,5.9142,38207.2006
2006-03-27 14:00:00,16.98,16.98,16.86,16.87,49228.50844966936,5.9107,5.9107,5.8689,5.8724,49228.5084
2006-03-27 14:10:00,16.86,16.91,16.83,16.83,47759.000734753856,5.8689,5.8863,5.8585,5.8585,47759.0007
2006-03-27 14:20:00,16.83,16.92,16.83,16.92,41391.133970120005,5.8585,5.8898,5.8585,5.8898,41391.134
2006-03-27 14:30:00,16.92,16.93,16.9,16.91,22042.61572373255,5.8898,5.8933,5.8828,5.8863,22042.6157
2006-03-27 14:40:00,16.91,16.94,16.9,16.91,23634.58241489101,5.8863,5.8968,5.8828,5.8863,23634.5824
2006-03-27 14:50:00,16.92,16.96,16.91,16.94,40656.38011266226,5.8898,5.9037,5.8863,5.8968,40656.3801
2006-03-27 15:00:00,16.94,16.96,16.91,16.96,54126.8674993877,5.8968,5.9037,5.8863,5.9037,54126.8675
2006-03-27 15:10:00,16.96,16.96,16.9,16.95,51310.31104579965,5.9037,5.9037,5.8828,5.9002,51310.311
2006-03-27 15:20:00,16.95,16.98,16.93,16.94,120377.1736468283,5.9002,5.9107,5.8933,5.8968,120377.1736
2006-03-27 15:30:00,16.94,17.0,16.94,16.99,109233.40680871908,5.8968,5.9176,5.8968,5.9142,109233.4068
2006-03-27 15:40:00,16.99,17.03,16.98,17.0,180382.07200587803,5.9142,5.9281,5.9107,5.9176,180382.072
2006-03-27 15:50:00,17.0,17.01,16.95,16.98,193975.0183688464,5.9176,5.9211,5.9002,5.9107,193975.0184
2006-03-28 09:30:00,17.0,17.2,16.97,17.04,158584.3742346314,5.9176,5.9873,5.9072,5.9316,158584.3742
2006-03-28 09:40:00,17.04,17.12,17.04,17.09,86456.03722752877,5.9316,5.9594,5.9316,5.949,86456.0372
2006-03-28 09:50:00,17.09,17.13,17.05,17.08,118662.74797942687,5.949,5.9629,5.935,5.9455,118662.748
2006-03-28 10:00:00,17.1,17.15,17.08,17.09,107518.98114131764,5.9525,5.9699,5.9455,5.949,107518.9811
2006-03-28 10:10:00,17.09,17.18,17.08,17.16,186994.8567229978,5.949,5.9803,5.9455,5.9733,186994.8567
2006-03-28 10:20:00,17.16,17.17,17.13,17.15,90374.72446730344,5.9733,5.9768,5.9629,5.9699,90374.7245
2006-03-28 10:30:00,17.14,17.17,17.08,17.16,84374.23463139847,5.9664,5.9768,5.9455,5.9733,84374.2346
2006-03-28 10:40:00,17.15,17.16,17.12,17.13,80700.46534410972,5.9699,5.9733,5.9594,5.9629,80700.4653
2006-03-28 10:50:00,17.13,17.16,17.13,17.15,47269.16482978202,5.9629,5.9733,5.9629,5.9699,47269.1648
2006-03-28 11:00:00,17.15,17.17,17.14,17.15,119519.9608131276,5.9699,5.9768,5.9664,5.9699,119519.9608
2006-03-28 11:10:00,17.15,17.17,17.14,17.16,70903.74724467302,5.9699,5.9768,5.9664,5.9733,70903.7472
2006-03-28 11:20:00,17.15,17.16,17.14,17.15,42983.10066127847,5.9699,5.9733,5.9664,5.9699,42983.1007
2006-03-28 11:30:00,17.15,17.16,17.15,17.16,40411.462160176336,5.9699,5.9733,5.9699,5.9733,40411.4622
2006-03-28 11:40:00,17.16,17.16,17.15,17.15,35268.185157972075,5.9733,5.9733,5.9699,5.9699,35268.1852
2006-03-28 11:50:00,17.16,17.18,17.15,17.18,41146.21601763409,5.9733,5.9803,5.9699,5.9803,41146.216
2006-03-28 12:00:00,17.18,17.21,17.17,17.19,62086.70095518001,5.9803,5.9907,5.9768,5.9838,62086.701
2006-03-28 12:10:00,17.19,17.22,17.18,17.18,103355.37594905704,5.9838,5.9942,5.9803,5.9803,103355.3759
2006-03-28 12:20:00,17.18,17.21,17.15,17.15,105804.55547391625,5.9803,5.9907,5.9699,5.9699,105804.5555
2006-03-28 12:30:00,17.15,17.17,17.14,17.16,78496.20377173646,5.9699,5.9768,5.9664,5.9733,78496.2038
2006-03-28 12:40:00,17.16,17.17,17.14,17.15,85843.74234631399,5.9733,5.9768,5.9664,5.9699,85843.7423
2006-03-28 12:50:00,17.15,17.17,17.14,17.16,34166.05437178545,5.9699,5.9768,5.9664,5.9733,34166.0544
2006-03-28 13:00:00,17.17,17.17,17.14,17.15,22409.992652461424,5.9768,5.9768,5.9664,5.9699,22409.9927
2006-03-28 13:10:00,17.15,17.16,17.12,17.14,45432.28018613764,5.9699,5.9733,5.9594,5.9664,45432.2802
2006-03-28 13:20:00,17.12,17.17,17.12,17.14,50453.09821209894,5.9594,5.9768,5.9594,5.9664,50453.0982
2006-03-28 13:30:00,17.15,17.16,17.13,17.14,19348.51824638746,5.9699,5.9733,5.9629,5.9664,19348.5182
2006-03-28 13:40:00,17.15,17.16,17.14,17.15,47881.45971099681,5.9699,5.9733,5.9664,5.9699,47881.4597
2006-03-28 13:50:00,17.15,17.15,17.13,17.15,23634.58241489101,5.9699,5.9699,5.9629,5.9699,23634.5824
2006-03-28 14:00:00,17.15,17.16,17.13,17.13,54371.78545187362,5.9699,5.9733,5.9629,5.9629,54371.7855
2006-03-28 14:10:00,17.14,17.16,17.08,17.08,65638.0112662258,5.9664,5.9733,5.9455,5.9455,65638.0113
2006-03-28 14:20:00,17.1,17.16,17.05,17.13,172177.32059759978,5.9525,5.9733,5.935,5.9629,172177.3206
2006-03-28 14:30:00,17.14,17.17,17.09,17.16,179647.31814842028,5.9664,5.9768,5.949,5.9733,179647.3181
2006-03-28 14:40:00,17.16,17.19,17.14,17.16,108743.57090374724,5.9733,5.9838,5.9664,5.9733,108743.5709
2006-03-28 14:50:00,17.16,17.16,17.1,17.11,99436.6887092824,5.9733,5.9733,5.9525,5.9559,99436.6887
2006-03-28 15:00:00,17.12,17.14,17.08,17.08,119152.58388439871,5.9594,5.9664,5.9455,5.9455,119152.5839
2006-03-28 15:10:00,17.08,17.08,17.04,17.08,101151.1143766838,5.9455,5.9455,5.9316,5.9455,101151.1144
2006-03-28 15:20:00,17.08,17.12,17.08,17.11,121356.84545677196,5.9455,5.9594,5.9455,5.9559,121356.8455
2006-03-28 15:30:00,17.12,17.12,17.08,17.1,66250.3061474406,5.9594,5.9594,5.9455,5.9525,66250.3061
2006-03-28 15:40:00,17.1,17.12,17.08,17.1,120132.25569434238,5.9525,5.9594,5.9455,5.9525,120132.2557
2006-03-28 15:50:00,17.1,17.11,17.06,17.09,118662.74797942687,5.9525,5.9559,5.9385,5.949,118662.748
2006-03-29 09:30:00,17.13,17.21,17.09,17.1,101396.03232916971,5.9629,5.9907,5.949,5.9525,101396.0323
2006-03-29 09:40:00,17.1,17.15,17.07,17.08,128704.38403134947,5.9525,5.9699,5.942,5.9455,128704.384
2006-03-29 09:50:00,17.08,17.14,17.08,17.11,84251.77565515552,5.9455,5.9664,5.9455,5.9559,84251.7757
2006-03-29 10:00:00,17.1,17.12,16.99,17.04,84251.77565515552,5.9525,5.9594,5.9142,5.9316,84251.7757
2006-03-29 10:10:00,17.03,17.08,17.01,17.06,71638.50110213079,5.9281,5.9455,5.9211,5.9385,71638.5011
2006-03-29 10:20:00,17.04,17.07,17.04,17.04,50820.47514082782,5.9316,5.942,5.9316,5.9316,50820.4751
2006-03-29 10:30:00,17.06,17.16,17.06,17.14,274308.10678422725,5.9385,5.9733,5.9385,5.9664,274308.1068
2006-03-29 10:40:00,17.14,17.14,17.08,17.08,102865.54004408522,5.9664,5.9664,5.9455,5.9455,102865.54
2006-03-29 10:50:00,17.1,17.12,17.09,17.11,50330.63923585598,5.9525,5.9594,5.949,5.9559,50330.6392
2006-03-29 11:00:00,17.1,17.12,17.08,17.08,76659.31912809209,5.9525,5.9594,5.9455,5.9455,76659.3191
2006-03-29 11:10:00,17.08,17.11,17.08,17.1,48126.37766348273,5.9455,5.9559,5.9455,5.9525,48126.3777
2006-03-29 11:20:00,17.11,17.12,17.1,17.12,98457.01689933872,5.9559,5.9594,5.9525,5.9594,98457.0169
2006-03-29 11:30:00,17.12,17.15,17.11,17.14,72618.17291207446,5.9594,5.9699,5.9559,5.9664,72618.1729
2006-03-29 11:40:00,17.14,17.15,17.12,17.14,53392.11364192995,5.9664,5.9699,5.9594,5.9664,53392.1136
2006-03-29 11:50:00,17.14,17.16,17.13,17.14,101885.86823414156,5.9664,5.9733,5.9629,5.9664,101885.8682
2006-03-29 12:00:00,17.14,17.16,17.12,17.16,89517.51163360274,5.9664,5.9733,5.9594,5.9733,89517.5116
2006-03-29 12:10:00,17.15,17.16,17.12,17.15,250795.9833455792,5.9699,5.9733,5.9594,5.9699,250795.9833
2006-03-29 12:20:00,17.14,17.18,17.12,17.18,135317.16874846927,5.9664,5.9803,5.9594,5.9803,135317.1687
2006-03-29 12:30:00,17.18,17.18,17.1,17.11,61841.783002694094,5.9803,5.9803,5.9525,5.9559,61841.783
2006-03-29 12:40:00,17.11,17.14,17.1,17.13,74087.68062698995,5.9559,5.9664,5.9525,5.9629,74087.6806
2006-03-29 12:50:00,17.13,17.15,17.12,17.15,83639.48077394073,5.9629,5.9699,5.9594,5.9699,83639.4808
2006-03-29 13:00:00,17.15,17.16,17.13,17.15,46901.78790105315,5.9699,5.9733,5.9629,5.9699,46901.7879
2006-03-29 13:10:00,17.15,17.17,17.14,17.16,118417.83002694097,5.9699,5.9768,5.9664,5.9733,118417.83
2006-03-29 13:20:00,17.16,17.19,17.15,17.18,74822.4344844477,5.9733,5.9838,5.9699,5.9803,74822.4345
2006-03-29 13:30:00,17.17,17.18,17.16,17.17,25838.843987264263,5.9768,5.9803,5.9733,5.9768,25838.844
2006-03-29 13:40:00,17.16,17.18,17.14,17.16,34410.972324271366,5.9733,5.9803,5.9664,5.9733,34410.9723
2006-03-29 13:50:00,17.15,17.16,17.12,17.16,38084.74161156012,5.9699,5.9733,5.9594,5.9733,38084.7416
2006-03-29 14:00:00,17.16,17.16,17.14,17.15,33308.84153808474,5.9733,5.9733,5.9664,5.9699,33308.8415
2006-03-29 14:10:00,17.15,17.17,17.12,17.13,37105.06980161645,5.9699,5.9768,5.9594,5.9629,37105.0698
2006-03-29 14:20:00,17.12,17.13,17.05,17.07,45432.28018613764,5.9594,5.9629,5.935,5.942,45432.2802
2006-03-29 14:30:00,17.07,17.08,17.03,17.03,73597.84472201811,5.942,5.9455,5.9281,5.9281,73597.8447
2006-03-29 14:40:00,17.03,17.06,17.03,17.04,49350.96742591231,5.9281,5.9385,5.9281,5.9316,49350.9674
2006-03-29 14:50:00,17.04,17.05,17.03,17.03,38329.65956404605,5.9316,5.935,5.9281,5.9281,38329.6596
2006-03-29 15:00:00,17.03,17.06,17.03,17.06,199608.13127602253,5.9281,5.9385,5.9281,5.9385,199608.1313
2006-03-29 15:10:00,17.05,17.07,17.03,17.05,158829.2921871173,5.935,5.942,5.9281,5.935,158829.2922
2006-03-29 15:20:00,17.06,17.1,17.03,17.1,97967.18099436688,5.9385,5.9525,5.9281,5.9525,97967.181
2006-03-29 15:30:00,17.1,17.12,17.08,17.11,311658.09453832963,5.9525,5.9594,5.9455,5.9559,311658.0945
2006-03-29 15:40:00,17.11,17.15,17.1,17.13,237080.57800636784,5.9559,5.9699,5.9525,5.9629,237080.578
2006-03-29 15:50:00,17.13,17.16,17.12,17.12,533186.3825618417,5.9629,5.9733,5.9594,5.9594,533186.3826
2006-03-30 09:30:00,17.02,17.15,17.02,17.12,128459.46607886357,5.9246,5.9699,5.9246,5.9594,128459.4661
2006-03-30 09:40:00,17.12,17.25,17.08,17.22,254469.752632868,5.9594,6.0047,5.9455,5.9942,254469.7526
2006-03-30 09:50:00,17.22,17.31,17.17,17.3,244673.0345334313,5.9942,6.0256,5.9768,6.0221,244673.0345
2006-03-30 10:00:00,17.31,17.39,17.29,17.37,317658.5843742346,6.0256,6.0534,6.0186,6.0464,317658.5844
2006-03-30 10:10:00,17.35,17.47,17.35,17.43,199118.29537105068,6.0395,6.0812,6.0395,6.0673,199118.2954
2006-03-30 10:20:00,17.43,17.44,17.35,17.43,538329.659564046,6.0673,6.0708,6.0395,6.0673,538329.6596
2006-03-30 10:30:00,17.44,17.49,17.39,17.43,305535.1457261817,6.0708,6.0882,6.0534,6.0673,305535.1457
2006-03-30 10:40:00,17.42,17.43,17.33,17.41,195077.14915503305,6.0638,6.0673,6.0325,6.0604,195077.1492
2006-03-30 10:50:00,17.42,17.42,17.34,17.37,130418.8096987509,6.0638,6.0638,6.036,6.0464,130418.8097
2006-03-30 11:00:00,17.37,17.38,17.28,17.3,207812.8826843008,6.0464,6.0499,6.0151,6.0221,207812.8827
2006-03-30 11:10:00,17.31,17.32,17.25,17.25,178055.3514572618,6.0256,6.029,6.0047,6.0047,178055.3515
2006-03-30 11:20:00,17.25,17.35,17.25,17.31,174993.87705118785,6.0047,6.0395,6.0047,6.0256,174993.8771
2006-03-30 11:30:00,17.3,17.39,17.3,17.39,168381.0923340681,6.0221,6.0534,6.0221,6.0534,168381.0923
2006-03-30 11:40:00,17.39,17.48,17.32,17.46,152216.50746999754,6.0534,6.0847,6.029,6.0778,152216.5075
2006-03-30 11:50:00,17.45,17.49,17.45,17.49,176463.38476610335,6.0743,6.0882,6.0743,6.0882,176463.3848
2006-03-30 12:00:00,17.49,17.51,17.48,17.48,55106.53930933137,6.0882,6.0952,6.0847,6.0847,55106.5393
2006-03-30 12:10:00,17.48,17.52,17.48,17.51,54249.32647563066,6.0847,6.0987,6.0847,6.0952,54249.3265
2006-03-30 12:20:00,17.52,17.52,17.48,17.5,46656.869948567226,6.0987,6.0987,6.0847,6.0917,46656.8699
2006-03-30 12:30:00,17.49,17.5,17.47,17.47,129684.05584129316,6.0882,6.0917,6.0812,6.0812,129684.0558
2006-03-30 12:40:00,17.48,17.49,17.43,17.47,69189.3215772716,6.0847,6.0882,6.0673,6.0812,69189.3216
2006-03-30 12:50:00,17.47,17.48,17.43,17.43,74332.59857947587,6.0812,6.0847,6.0673,6.0673,74332.5986
2006-03-30 13:00:00,17.43,17.45,17.42,17.44,98701.93485182464,6.0673,6.0743,6.0638,6.0708,98701.9349
2006-03-30 13:10:00,17.44,17.44,17.35,17.37,86700.95518001469,6.0708,6.0708,6.0395,6.0464,86700.9552
2006-03-30 13:20:00,17.38,17.38,17.32,17.34,131153.56355620865,6.0499,6.0499,6.029,6.036,131153.5636
2006-03-30 13:30:00,17.35,17.35,17.31,17.31,202547.14670585352,6.0395,6.0395,6.0256,6.0256,202547.1467
2006-03-30 13:40:00,17.31,17.35,17.3,17.34,186627.4797942689,6.0256,6.0395,6.0221,6.036,186627.4798
2006-03-30 13:50:00,17.35,17.35,17.32,17.34,1930443.3014939995,6.0395,6.0395,6.029,6.036,1930443.3015
2006-03-30 14:00:00,17.34,17.43,17.34,17.41,121234.386480529,6.036,6.0673,6.036,6.0604,121234.3865
2006-03-30 14:10:00,17.41,17.44,17.4,17.43,77026.69605682096,6.0604,6.0708,6.0569,6.0673,77026.6961
2006-03-30 14:20:00,17.42,17.45,17.41,17.43,98089.63997060985,6.0638,6.0743,6.0604,6.0673,98089.64
2006-03-30 14:30:00,17.43,17.47,17.43,17.44,761817.2912074454,6.0673,6.0812,6.0673,6.0708,761817.2912
2006-03-30 14:40:00,17.44,17.48,17.43,17.47,780308.5966201322,6.0708,6.0847,6.0673,6.0812,780308.5966
2006-03-30 14:50:00,17.47,17.48,17.4,17.4,111070.29145236344,6.0812,6.0847,6.0569,6.0569,111070.2915
2006-03-30 15:00:00,17.4,17.48,17.39,17.47,169115.84619152584,6.0569,6.0847,6.0534,6.0812,169115.8462
2006-03-30 15:10:00,17.48,17.52,17.47,17.51,136174.38158216997,6.0847,6.0987,6.0812,6.0952,136174.3816
2006-03-30 15:20:00,17.51,17.56,17.5,17.5,274063.18883174134,6.0952,6.1126,6.0917,6.0917,274063.1888
2006-03-30 15:30:00,17.51,17.51,17.47,17.48,127847.17119764876,6.0952,6.0952,6.0812,6.0847,127847.1712
2006-03-30 15:40:00,17.48,17.52,17.48,17.52,283737.4479549351,6.0847,6.0987,6.0847,6.0987,283737.448
2006-03-30 15:50:00,17.52,17.54,17.48,17.5,378275.7776144991,6.0987,6.1056,6.0847,6.0917,378275.7776
2006-03-31 09:30:00,17.49,17.49,17.39,17.4,154788.14597109967,6.0882,6.0882,6.0534,6.0569,154788.146
2006-03-31 09:40:00,17.4,17.48,17.39,17.42,129194.21993632131,6.0569,6.0847,6.0534,6.0638,129194.2199
2006-03-31 09:50:00,17.4,17.43,17.35,17.39,144501.59196669114,6.0569,6.0673,6.0395,6.0534,144501.592
2006-03-31 10:00:00,17.38,17.44,17.36,17.39,244550.5755571884,6.0499,6.0708,6.043,6.0534,244550.5756
2006-03-31 10:10:00,17.39,17.46,17.39,17.46,148175.3612539799,6.0534,6.0778,6.0534,6.0778,148175.3613
2006-03-31 10:20:00,17.45,17.51,17.43,17.45,118050.45309821208,6.0743,6.0952,6.0673,6.0743,118050.4531
2006-03-31 10:30:00,17.44,17.56,17.43,17.56,164829.78202302227,6.0708,6.1126,6.0673,6.1126,164829.782
2006-03-31 10:40:00,17.56,17.56,17.5,17.54,85843.74234631399,6.1126,6.1126,6.0917,6.1056,85843.7423
2006-03-31 10:50:00,17.54,17.55,17.43,17.43,83272.10384521185,6.1056,6.1091,6.0673,6.0673,83272.1038
2006-03-31 11:00:00,17.43,17.49,17.39,17.39,117805.53514572616,6.0673,6.0882,6.0534,6.0534,117805.5351
2006-03-31 11:10:00,17.39,17.41,17.36,17.4,148910.11511143766,6.0534,6.0604,6.043,6.0569,148910.1151
2006-03-31 11:20:00,17.41,17.41,17.39,17.39,159319.12809208914,6.0604,6.0604,6.0534,6.0534,159319.1281
2006-03-31 11:30:00,17.39,17.43,17.39,17.43,397256.9189321577,6.0534,6.0673,6.0534,6.0673,397256.9189
2006-03-31 11:40:00,17.43,17.45,17.4,17.43,142787.16629928973,6.0673,6.0743,6.0569,6.0673,142787.1663
2006-03-31 11:50:00,17.43,17.5,17.39,17.42,64290.96252755327,6.0673,6.0917,6.0534,6.0638,64290.9625
2006-03-31 12:00:00,17.42,17.43,17.4,17.4,110947.83247612049,6.0638,6.0673,6.0569,6.0569,110947.8325
2006-03-31 12:10:00,17.4,17.42,17.4,17.42,80700.46534410972,6.0569,6.0638,6.0569,6.0638,80700.4653
2006-03-31 12:20:00,17.41,17.43,17.41,17.42,91109.4783247612,6.0604,6.0673,6.0604,6.0638,91109.4783
2006-03-31 12:30:00,17.43,17.43,17.42,17.43,146950.77149155032,6.0673,6.0673,6.0638,6.0673,146950.7715
2006-03-31 12:40:00,17.43,17.44,17.42,17.43,63556.20867009551,6.0673,6.0708,6.0638,6.0673,63556.2087
2006-03-31 12:50:00,17.43,17.44,17.42,17.43,60739.65221650746,6.0673,6.0708,6.0638,6.0673,60739.6522
2006-03-31 13:00:00,17.43,17.43,17.42,17.43,41513.592946362965,6.0673,6.0673,6.0638,6.0673,41513.5929
2006-03-31 13:10:00,17.42,17.43,17.41,17.43,91354.39627724711,6.0638,6.0673,6.0604,6.0673,91354.3963
2006-03-31 13:20:00,17.43,17.45,17.43,17.43,60249.81631153563,6.0673,6.0743,6.0673,6.0673,60249.8163
2006-03-31 13:30:00,17.43,17.44,17.42,17.43,108008.81704628948,6.0673,6.0708,6.0638,6.0673,108008.817
2006-03-31 13:40:00,17.43,17.44,17.41,17.42,96620.13225569432,6.0673,6.0708,6.0604,6.0638,96620.1323
2006-03-31 13:50:00,17.41,17.44,17.41,17.43,54249.32647563066,6.0604,6.0708,6.0604,6.0673,54249.3265
2006-03-31 14:00:00,17.43,17.44,17.4,17.41,39064.41342150379,6.0673,6.0708,6.0569,6.0604,39064.4134
2006-03-31 14:10:00,17.4,17.45,17.4,17.43,66005.38819495469,6.0569,6.0743,6.0569,6.0673,66005.3882
2006-03-31 14:20:00,17.44,17.47,17.43,17.43,103967.67083027185,6.0708,6.0812,6.0673,6.0673,103967.6708
2006-03-31 14:30:00,17.43,17.48,17.43,17.46,145726.18172912073,6.0673,6.0847,6.0673,6.0778,145726.1817
2006-03-31 14:40:00,17.46,17.46,17.43,17.45,149644.8689688954,6.0778,6.0778,6.0673,6.0743,149644.869
2006-03-31 14:50:00,17.43,17.48,17.43,17.48,139725.69189321576,6.0673,6.0847,6.0673,6.0847,139725.6919
2006-03-31 15:00:00,17.48,17.48,17.45,17.48,188464.3644379133,6.0847,6.0847,6.0743,6.0847,188464.3644
2006-03-31 15:10:00,17.48,17.48,17.45,17.46,83884.39872642665,6.0847,6.0847,6.0743,6.0778,83884.3987
2006-03-31 15:20:00,17.45,17.48,17.45,17.47,110335.5375949057,6.0743,6.0847,6.0743,6.0812,110335.5376
2006-03-31 15:30:00,17.47,17.48,17.44,17.48,175606.17193240262,6.0812,6.0847,6.0708,6.0847,175606.1719
2006-03-31 15:40:00,17.48,17.5,17.48,17.5,170952.7308351702,6.0847,6.0917,6.0847,6.0917,170952.7308
2006-03-31 15:50:00,17.49,17.51,17.42,17.46,304800.391868724,6.0882,6.0952,6.0638,6.0778,304800.3919
2006-04-03 09:30:00,17.56,17.56,17.43,17.51,157727.16140093066,6.1126,6.1126,6.0673,6.0952,157727.1614
2006-04-03 09:40:00,17.5,17.56,17.5,17.52,67719.81386235611,6.0917,6.1126,6.0917,6.0987,67719.8139
2006-04-03 09:50:00,17.52,17.54,17.45,17.48,100661.27847171196,6.0987,6.1056,6.0743,6.0847,100661.2785
2006-04-03 10:00:00,17.47,17.54,17.43,17.54,114131.7658584374,6.0812,6.1056,6.0673,6.1056,114131.7659
2006-04-03 10:10:00,17.54,17.65,17.52,17.65,263776.6348273328,6.1056,6.1439,6.0987,6.1439,263776.6348
2006-04-03 10:20:00,17.65,17.68,17.63,17.65,131765.85843742345,6.1439,6.1543,6.1369,6.1439,131765.8584
2006-04-03 10:30:00,17.65,17.67,17.62,17.63,122214.05829047268,6.1439,6.1509,6.1335,6.1369,122214.0583
2006-04-03 10:40:00,17.63,17.66,17.61,17.66,70903.74724467302,6.1369,6.1474,6.13,6.1474,70903.7472
2006-04-03 10:50:00,17.66,17.66,17.61,17.63,95028.16556453588,6.1474,6.1474,6.13,6.1369,95028.1656
2006-04-03 11:00:00,17.63,17.64,17.52,17.55,106294.39137888806,6.1369,6.1404,6.0987,6.1091,106294.3914
2006-04-03 11:10:00,17.55,17.57,17.52,17.57,131888.3174136664,6.1091,6.1161,6.0987,6.1161,131888.3174
2006-04-03 11:20:00,17.57,17.6,17.56,17.57,64413.42150379622,6.1161,6.1265,6.1126,6.1161,64413.4215
2006-04-03 11:30:00,17.57,17.59,17.55,17.56,75067.35243693362,6.1161,6.123,6.1091,6.1126,75067.3524
2006-04-03 11:40:00,17.55,17.61,17.52,17.59,79230.95762919422,6.1091,6.13,6.0987,6.123,79230.9576
2006-04-03 11:50:00,17.59,17.6,17.56,17.6,153441.09723242713,6.123,6.1265,6.1126,6.1265,153441.0972
2006-04-03 12:00:00,17.6,17.66,17.6,17.66,161890.76659319128,6.1265,6.1474,6.1265,6.1474,161890.7666
2006-04-03 12:10:00,17.66,17.7,17.64,17.7,88782.75777614498,6.1474,6.1613,6.1404,6.1613,88782.7578
2006-04-03 12:20:00,17.7,17.71,17.67,17.7,73108.00881704628,6.1613,6.1648,6.1509,6.1613,73108.0088
2006-04-03 12:30:00,17.71,17.74,17.67,17.7,149767.32794513836,6.1648,6.1752,6.1509,6.1613,149767.3279
2006-04-03 12:40:00,17.7,17.72,17.7,17.72,65515.55228998285,6.1613,6.1683,6.1613,6.1683,65515.5523
2006-04-03 12:50:00,17.72,17.74,17.7,17.74,75067.35243693362,6.1683,6.1752,6.1613,6.1752,75067.3524
2006-04-03 13:00:00,17.74,17.74,17.68,17.7,40656.38011266226,6.1752,6.1752,6.1543,6.1613,40656.3801
2006-04-03 13:10:00,17.7,17.74,17.69,17.73,72373.25495958854,6.1613,6.1752,6.1578,6.1718,72373.255
2006-04-03 13:20:00,17.72,17.76,17.71,17.74,53881.949546901786,6.1683,6.1822,6.1648,6.1752,53881.9495
2006-04-03 13:30:00,17.74,17.74,17.66,17.67,45064.90325740876,6.1752,6.1752,6.1474,6.1509,45064.9033
2006-04-03 13:40:00,17.68,17.69,17.65,17.66,62086.70095518001,6.1543,6.1578,6.1439,6.1474,62086.701
2006-04-03 13:50:00,17.67,17.7,17.65,17.7,122703.89419544452,6.1509,6.1613,6.1439,6.1613,122703.8942
2006-04-03 14:00:00,17.69,17.71,17.66,17.67,67597.35488611314,6.1578,6.1648,6.1474,6.1509,67597.3549
2006-04-03 14:10:00,17.67,17.68,17.61,17.64,137643.88929708546,6.1509,6.1543,6.13,6.1404,137643.8893
2006-04-03 14:20:00,17.64,17.65,17.61,17.61,84741.61156012735,6.1404,6.1439,6.13,6.13,84741.6116
2006-04-03 14:30:00,17.61,17.64,17.58,17.58,204996.3262307127,6.13,6.1404,6.1195,6.1195,204996.3262
2006-04-03 14:40:00,17.58,17.59,17.55,17.58,88537.83982365907,6.1195,6.123,6.1091,6.1195,88537.8398
2006-04-03 14:50:00,17.58,17.58,17.53,17.54,114744.0607396522,6.1195,6.1195,6.1021,6.1056,114744.0607
2006-04-03 15:00:00,17.55,17.59,17.53,17.57,82292.43203526818,6.1091,6.123,6.1021,6.1161,82292.432
2006-04-03 15:10:00,17.57,17.57,17.53,17.54,66127.84717119765,6.1161,6.1161,6.1021,6.1056,66127.8472
2006-04-03 15:20:00,17.54,17.58,17.54,17.57,87803.08596620131,6.1056,6.1195,6.1056,6.1161,87803.086
2006-04-03 15:30:00,17.57,17.57,17.43,17.5,203281.90056331127,6.1161,6.1161,6.0673,6.0917,203281.9006
2006-04-03 15:40:00,17.5,17.5,17.33,17.41,258510.8988488856,6.0917,6.0917,6.0325,6.0604,258510.8988
2006-04-03 15:50:00,17.41,17.46,17.41,17.45,269654.66568699485,6.0604,6.0778,6.0604,6.0743,269654.6657
2006-04-04 09:30:00,17.39,17.48,17.37,17.4,85476.3654175851,6.0534,6.0847,6.0464,6.0569,85476.3654
2006-04-04 09:40:00,17.4,17.43,17.35,17.38,163482.73328434973,6.0569,6.0673,6.0395,6.0499,163482.7333
2006-04-04 09:50:00,17.38,17.46,17.37,17.45,123193.73010041636,6.0499,6.0778,6.0464,6.0743,123193.7301
2006-04-04 10:00:00,17.45,17.57,17.45,17.52,114621.60176340926,6.0743,6.1161,6.0743,6.0987,114621.6018
2006-04-04 10:10:00,17.52,17.54,17.45,17.46,66985.06000489835,6.0987,6.1056,6.0743,6.0778,66985.06
2006-04-04 10:20:00,17.46,17.47,17.42,17.44,111437.66838109231,6.0778,6.0812,6.0638,6.0708,111437.6684
2006-04-04 10:30:00,17.43,17.43,17.37,17.37,145603.72275287777,6.0673,6.0673,6.0464,6.0464,145603.7228
2006-04-04 10:40:00,17.36,17.43,17.36,17.41,133235.36615233895,6.043,6.0673,6.043,6.0604,133235.3662
2006-04-04 10:50:00,17.4,17.41,17.35,17.36,116213.5684545677,6.0569,6.0604,6.0395,6.043,116213.5685
2006-04-04 11:00:00,17.36,17.4,17.33,17.34,142052.41244183198,6.043,6.0569,6.0325,6.036,142052.4124
2006-04-04 11:10:00,17.34,17.39,17.33,17.37,53269.65466568699,6.036,6.0534,6.0325,6.0464,53269.6547
2006-04-04 11:20:00,17.37,17.38,17.35,17.36,73352.9267695322,6.0464,6.0499,6.0395,6.043,73352.9268
2006-04-04 11:30:00,17.36,17.4,17.35,17.39,137154.05339211362,6.043,6.0569,6.0395,6.0534,137154.0534
2006-04-04 11:40:00,17.39,17.43,17.37,17.39,52045.06490325741,6.0534,6.0673,6.0464,6.0534,52045.0649
2006-04-04 11:50:00,17.39,17.42,17.36,17.4,141440.1175606172,6.0534,6.0638,6.043,6.0569,141440.1176
2006-04-04 12:00:00,17.4,17.45,17.39,17.39,42860.64168503551,6.0569,6.0743,6.0534,6.0534,42860.6417
2006-04-04 12:10:00,17.39,17.44,17.37,17.39,42860.64168503551,6.0534,6.0708,6.0464,6.0534,42860.6417
2006-04-04 12:20:00,17.39,17.46,17.38,17.4,104457.50673524367,6.0534,6.0778,6.0499,6.0569,104457.5067
2006-04-04 12:30:00,17.4,17.42,17.39,17.4,69679.15748224345,6.0569,6.0638,6.0534,6.0569,69679.1575
2006-04-04 12:40:00,17.41,17.43,17.39,17.39,46167.03404359539,6.0604,6.0673,6.0534,6.0534,46167.034
2006-04-04 12:50:00,17.39,17.4,17.39,17.39,43717.85451873622,6.0534,6.0569,6.0534,6.0534,43717.8545
2006-04-04 13:00:00,17.4,17.43,17.39,17.42,36370.31594415871,6.0569,6.0673,6.0534,6.0638,36370.3159
2006-04-04 13:10:00,17.43,17.44,17.4,17.42,95640.46044575066,6.0673,6.0708,6.0569,6.0638,95640.4604
2006-04-04 13:20:00,17.43,17.43,17.39,17.39,87925.54494244428,6.0673,6.0673,6.0534,6.0534,87925.5449
2006-04-04 13:30:00,17.39,17.4,17.35,17.36,88170.4628949302,6.0534,6.0569,6.0395,6.043,88170.4629
2006-04-04 13:40:00,17.36,17.36,17.31,17.32,100293.90154298308,6.043,6.043,6.0256,6.029,100293.9015
2006-04-04 13:50:00,17.33,17.42,17.33,17.41,97109.96816066618,6.0325,6.0638,6.0325,6.0604,97109.9682
2006-04-04 14:00:00,17.4,17.42,17.33,17.34,49840.80333088415,6.0569,6.0638,6.0325,6.036,49840.8033
2006-04-04 14:10:00,17.33,17.44,17.33,17.44,84374.23463139847,6.0325,6.0708,6.0325,6.0708,84374.2346
2006-04-04 14:20:00,17.44,17.5,17.43,17.44,93681.11682586333,6.0708,6.0917,6.0673,6.0708,93681.1168
2006-04-04 14:30:00,17.44,17.46,17.38,17.41,91109.4783247612,6.0708,6.0778,6.0499,6.0604,91109.4783
2006-04-04 14:40:00,17.41,17.43,17.38,17.39,35023.26720548616,6.0604,6.0673,6.0499,6.0534,35023.2672
2006-04-04 14:50:00,17.39,17.44,17.38,17.43,91354.39627724711,6.0534,6.0708,6.0499,6.0673,91354.3963
2006-04-04 15:00:00,17.43,17.44,17.37,17.39,215527.7981876072,6.0673,6.0708,6.0464,6.0534,215527.7982
2006-04-04 15:10:00,17.39,17.39,17.34,17.37,72740.63188831741,6.0534,6.0534,6.036,6.0464,72740.6319
2006-04-04 15:20:00,17.38,17.43,17.38,17.39,97722.26304188096,6.0499,6.0673,6.0499,6.0534,97722.263
2006-04-04 15:30:00,17.39,17.41,17.38,17.4,124540.77883908887,6.0534,6.0604,6.0499,6.0569,124540.7788
2006-04-04 15:40:00,17.4,17.44,17.39,17.39,133725.2020573108,6.0569,6.0708,6.0534,6.0534,133725.2021
2006-04-04 15:50:00,17.39,17.43,17.39,17.43,135562.08670095517,6.0534,6.0673,6.0534,6.0673,135562.0867
2006-04-05 09:30:00,17.57,17.73,17.57,17.65,158706.83321087435,6.1161,6.1718,6.1161,6.1439,158706.8332
2006-04-05 09:40:00,17.65,17.7,17.57,17.6,142052.41244183198,6.1439,6.1613,6.1161,6.1265,142052.4124
2006-04-05 09:50:00,17.61,17.63,17.57,17.6,81312.76022532451,6.13,6.1369,6.1161,6.1265,81312.7602
2006-04-05 10:00:00,17.61,17.67,17.57,17.65,168870.9282390399,6.13,6.1509,6.1161,6.1439,168870.9282
2006-04-05 10:10:00,17.65,17.71,17.65,17.7,121601.7634092579,6.1439,6.1648,6.1439,6.1613,121601.7634
2006-04-05 10:20:00,17.7,17.74,17.69,17.7,239284.8395787411,6.1613,6.1752,6.1578,6.1613,239284.8396
2006-04-05 10:30:00,17.7,17.79,17.69,17.78,209527.30835170217,6.1613,6.1926,6.1578,6.1892,209527.3084
2006-04-05 10:40:00,17.79,17.82,17.73,17.8,162625.52045064903,6.1926,6.2031,6.1718,6.1961,162625.5205
2006-04-05 10:50:00,17.81,17.84,17.74,17.74,151114.3766838109,6.1996,6.21,6.1752,6.1752,151114.3767
2006-04-05 11:00:00,17.74,17.78,17.7,17.75,125153.07372030368,6.1752,6.1892,6.1613,6.1787,125153.0737
2006-04-05 11:10:00,17.75,17.83,17.74,17.83,106661.76830761692,6.1787,6.2066,6.1752,6.2066,106661.7683
2006-04-05 11:20:00,17.83,17.84,17.82,17.83,119397.50183688464,6.2066,6.21,6.2031,6.2066,119397.5018
2006-04-05 11:30:00,17.82,17.83,17.79,17.8,151971.58951751163,6.2031,6.2066,6.1926,6.1961,151971.5895
2006-04-05 11:40:00,17.81,17.84,17.8,17.83,130663.72765123684,6.1996,6.21,6.1961,6.2066,130663.7277
2006-04-05 11:50:00,17.83,17.88,17.83,17.86,82292.43203526818,6.2066,6.224,6.2066,6.217,82292.432
2006-04-05 12:00:00,17.88,17.9,17.83,17.88,142297.3303943179,6.224,6.2309,6.2066,6.224,142297.3304
2006-04-05 12:10:00,17.88,17.9,17.86,17.89,67107.51898114131,6.224,6.2309,6.217,6.2275,67107.519
2006-04-05 12:20:00,17.9,17.92,17.89,17.92,131398.4815086946,6.2309,6.2379,6.2275,6.2379,131398.4815
2006-04-05 12:30:00,17.92,17.92,17.81,17.83,184668.1361743816,6.2379,6.2379,6.1996,6.2066,184668.1362
2006-04-05 12:40:00,17.83,17.89,17.82,17.86,142909.6252755327,6.2066,6.2275,6.2031,6.217,142909.6253
2006-04-05 12:50:00,17.86,17.87,17.83,17.85,73842.76267450403,6.217,6.2205,6.2066,6.2135,73842.7627
2006-04-05 13:00:00,17.85,17.9,17.84,17.89,114376.68381092334,6.2135,6.2309,6.21,6.2275,114376.6838
2006-04-05 13:10:00,17.88,17.93,17.88,17.92,158461.91525838844,6.224,6.2414,6.224,6.2379,158461.9153
2006-04-05 13:20:00,17.92,17.95,17.91,17.95,77883.90889052166,6.2379,6.2483,6.2344,6.2483,77883.9089
2006-04-05 13:30:00,17.94,17.96,17.91,17.92,166299.28973793777,6.2449,6.2518,6.2344,6.2379,166299.2897
2006-04-05 13:40:00,17.92,17.96,17.92,17.93,103722.75287778594,6.2379,6.2518,6.2379,6.2414,103722.7529
2006-04-05 13:50:00,17.94,17.96,17.93,17.95,81925.05510653931,6.2449,6.2518,6.2414,6.2483,81925.0551
2006-04-05 14:00:00,17.95,17.95,17.9,17.95,70903.74724467302,6.2483,6.2483,6.2309,6.2483,70903.7472
2006-04-05 14:10:00,17.95,17.96,17.94,17.96,125642.90962527553,6.2483,6.2518,6.2449,6.2518,125642.9096
2006-04-05 14:20:00,17.96,17.97,17.93,17.94,76781.77810433504,6.2518,6.2553,6.2414,6.2449,76781.7781
2006-04-05 14:30:00,17.95,17.97,17.92,17.95,121111.92750428604,6.2483,6.2553,6.2379,6.2483,121111.9275
2006-04-05 14:40:00,17.95,17.96,17.95,17.96,85598.82439382806,6.2483,6.2518,6.2483,6.2518,85598.8244
2006-04-05 14:50:00,17.96,17.97,17.95,17.97,72985.54984080333,6.2518,6.2553,6.2483,6.2553,72985.5498
2006-04-05 15:00:00,17.96,17.97,17.87,17.88,118050.45309821208,6.2518,6.2553,6.2205,6.224,118050.4531
2006-04-05 15:10:00,17.88,17.93,17.87,17.91,76169.48322312025,6.224,6.2414,6.2205,6.2344,76169.4832
2006-04-05 15:20:00,17.9,17.97,17.89,17.9,159441.5870683321,6.2309,6.2553,6.2275,6.2309,159441.5871
2006-04-05 15:30:00,17.89,17.93,17.87,17.92,209404.8493754592,6.2275,6.2414,6.2205,6.2379,209404.8494
2006-04-05 15:40:00,17.91,17.94,17.9,17.9,223242.71369091352,6.2344,6.2449,6.2309,6.2309,223242.7137
2006-04-05 15:50:00,17.91,17.94,17.89,17.92,231325.0061229488,6.2344,6.2449,6.2275,6.2379,231325.0061
2006-04-06 09:30:00,17.99,18.13,17.97,18.09,196056.8209649767,6.2623,6.311,6.2553,6.2971,196056.821
2006-04-06 09:40:00,18.1,18.13,18.01,18.03,125887.82757776145,6.3006,6.311,6.2692,6.2762,125887.8276
2006-04-06 09:50:00,18.03,18.04,17.99,18.04,130786.18662747978,6.2762,6.2797,6.2623,6.2797,130786.1866
2006-04-06 10:00:00,18.02,18.07,17.99,18.06,92701.44501591966,6.2727,6.2901,6.2623,6.2866,92701.445
2006-04-06 10:10:00,18.06,18.07,17.99,18.02,120254.71467058537,6.2866,6.2901,6.2623,6.2727,120254.7147
2006-04-06 10:20:00,18.01,18.02,17.99,18.01,107641.4401175606,6.2692,6.2727,6.2623,6.2692,107641.4401
2006-04-06 10:30:00,18.01,18.01,17.96,18.0,160421.25887827575,6.2692,6.2692,6.2518,6.2657,160421.2589
2006-04-06 10:40:00,18.0,18.05,17.99,18.04,127234.876316434,6.2657,6.2831,6.2623,6.2797,127234.8763
2006-04-06 10:50:00,18.05,18.09,18.04,18.06,155890.2767572863,6.2831,6.2971,6.2797,6.2866,155890.2768
2006-04-06 11:00:00,18.06,18.15,18.06,18.13,181606.6617683076,6.2866,6.318,6.2866,6.311,181606.6618
2006-04-06 11:10:00,18.13,18.16,18.09,18.14,128826.84300759244,6.311,6.3214,6.2971,6.3145,128826.843
2006-04-06 11:20:00,18.13,18.18,18.13,18.14,191403.37986774428,6.311,6.3284,6.311,6.3145,191403.3799
2006-04-06 11:30:00,18.14,18.19,18.13,18.19,111927.50428606416,6.3145,6.3319,6.311,6.3319,111927.5043
2006-04-06 11:40:00,18.19,18.23,18.18,18.22,196056.8209649767,6.3319,6.3458,6.3284,6.3423,196056.821
2006-04-06 11:50:00,18.21,18.22,18.16,18.19,255326.96546656868,6.3388,6.3423,6.3214,6.3319,255326.9655
2006-04-06 12:00:00,18.19,18.22,18.18,18.19,166421.74871418075,6.3319,6.3423,6.3284,6.3319,166421.7487
2006-04-06 12:10:00,18.19,18.28,18.19,18.25,189321.577271614,6.3319,6.3632,6.3319,6.3528,189321.5773
2006-04-06 12:20:00,18.25,18.29,18.18,18.23,277247.1222140583,6.3528,6.3667,6.3284,6.3458,277247.1222
2006-04-06 12:30:00,18.23,18.23,18.18,18.19,108743.57090374724,6.3458,6.3458,6.3284,6.3319,108743.5709
2006-04-06 12:40:00,18.18,18.21,18.18,18.2,180871.90791084984,6.3284,6.3388,6.3284,6.3354,180871.9079
2006-04-06 12:50:00,18.21,18.22,18.14,18.15,133602.74308106783,6.3388,6.3423,6.3145,6.318,133602.7431
2006-04-06 13:00:00,18.16,18.18,18.11,18.12,230835.17021797696,6.3214,6.3284,6.304,6.3075,230835.1702
2006-04-06 13:10:00,18.13,18.14,18.12,18.13,173769.28728875826,6.311,6.3145,6.3075,6.311,173769.2873
2006-04-06 13:20:00,18.14,18.16,18.13,18.14,44819.98530492285,6.3145,6.3214,6.311,6.3145,44819.9853
2006-04-06 13:30:00,18.15,18.17,18.14,18.15,61596.86505020817,6.318,6.3249,6.3145,6.318,61596.8651
2006-04-06 13:40:00,18.15,18.17,18.12,18.15,301616.458486407,6.318,6.3249,6.3075,6.318,301616.4585
2006-04-06 13:50:00,18.16,18.19,18.15,18.17,141317.65858437424,6.3214,6.3319,6.318,6.3249,141317.6586
2006-04-06 14:00:00,18.17,18.2,18.17,18.19,63923.58559882439,6.3249,6.3354,6.3249,6.3319,63923.5856
2006-04-06 14:10:00,18.19,18.25,18.19,18.24,152951.2613274553,6.3319,6.3528,6.3319,6.3493,152951.2613
2006-04-06 14:20:00,18.23,18.3,18.23,18.3,359784.4722018124,6.3458,6.3702,6.3458,6.3702,359784.4722
2006-04-06 14:30:00,18.3,18.32,18.29,18.3,368234.1415625765,6.3702,6.3771,6.3667,6.3702,368234.1416
2006-04-06 14:40:00,18.31,18.32,18.27,18.28,83394.5628214548,6.3737,6.3771,6.3597,6.3632,83394.5628
2006-04-06 14:50:00,18.28,18.31,18.28,18.29,165564.53588048002,6.3632,6.3737,6.3632,6.3667,165564.5359
2006-04-06 15:00:00,18.29,18.3,18.26,18.3,77516.53196179279,6.3667,6.3702,6.3562,6.3702,77516.532
2006-04-06 15:10:00,18.3,18.31,18.28,18.3,140950.28165564535,6.3702,6.3737,6.3632,6.3702,140950.2817
2006-04-06 15:20:00,18.29,18.31,18.28,18.31,132255.6943423953,6.3667,6.3737,6.3632,6.3737,132255.6943
2006-04-06 15:30:00,18.3,18.34,18.29,18.33,247856.96791574825,6.3702,6.3841,6.3667,6.3806,247856.9679
2006-04-06 15:40:00,18.33,18.35,18.32,18.32,374357.0903747244,6.3806,6.3876,6.3771,6.3771,374357.0904
2006-04-06 15:50:00,18.32,18.37,18.32,18.34,544697.5263286799,6.3771,6.3945,6.3771,6.3841,544697.5263
2006-04-07 09:30:00,18.37,18.37,18.32,18.35,144011.75606171932,6.3945,6.3945,6.3771,6.3876,144011.7561
2006-04-07 09:40:00,18.35,18.35,18.16,18.19,98946.85280431056,6.3876,6.3876,6.3214,6.3319,98946.8528
2006-04-07 09:50:00,18.2,18.23,18.12,18.12,66495.22409992652,6.3354,6.3458,6.3075,6.3075,66495.2241
2006-04-07 10:00:00,18.12,18.13,18.05,18.09,198016.16458486405,6.3075,6.311,6.2831,6.2971,198016.1646
2006-04-07 10:10:00,18.1,18.15,18.06,18.09,138868.47905951506,6.3006,6.318,6.2866,6.2971,138868.4791
2006-04-07 10:20:00,18.07,18.11,18.06,18.06,130296.35072250797,6.2901,6.304,6.2866,6.2866,130296.3507
2006-04-07 10:30:00,18.06,18.09,18.02,18.03,240264.5113886848,6.2866,6.2971,6.2727,6.2762,240264.5114
2006-04-07 10:40:00,18.03,18.06,17.97,18.01,234264.0215527798,6.2762,6.2866,6.2553,6.2692,234264.0216
2006-04-07 10:50:00,18.01,18.06,17.96,17.97,125765.36860151848,6.2692,6.2866,6.2518,6.2553,125765.3686
2006-04-07 11:00:00,17.97,18.06,17.97,18.05,88048.00391868723,6.2553,6.2866,6.2553,6.2831,88048.0039
2006-04-07 11:10:00,18.05,18.06,18.0,18.0,66250.3061474406,6.2831,6.2866,6.2657,6.2657,66250.3061
2006-04-07 11:20:00,18.0,18.03,17.96,17.97,196056.8209649767,6.2657,6.2762,6.2518,6.2553,196056.821
2006-04-07 11:30:00,17.97,17.97,17.91,17.92,238917.46265001225,6.2553,6.2553,6.2344,6.2379,238917.4627
2006-04-07 11:40:00,17.92,17.92,17.85,17.85,235121.2343864805,6.2379,6.2379,6.2135,6.2135,235121.2344
2006-04-07 11:50:00,17.85,17.89,17.79,17.79,217487.14180749448,6.2135,6.2275,6.1926,6.1926,217487.1418
2006-04-07 12:00:00,17.79,17.89,17.79,17.88,196669.1158461915,6.1926,6.2275,6.1926,6.224,196669.1158
2006-04-07 12:10:00,17.88,17.93,17.87,17.93,137154.05339211362,6.224,6.2414,6.2205,6.2414,137154.0534
2006-04-07 12:20:00,17.92,17.92,17.87,17.89,339946.1180504531,6.2379,6.2379,6.2205,6.2275,339946.1181
2006-04-07 12:30:00,17.89,17.92,17.88,17.92,223732.54959588536,6.2275,6.2379,6.224,6.2379,223732.5496
2006-04-07 12:40:00,17.92,17.97,17.92,17.95,85966.20132255694,6.2379,6.2553,6.2379,6.2483,85966.2013
2006-04-07 12:50:00,17.96,17.97,17.94,17.95,195322.06710751896,6.2518,6.2553,6.2449,6.2483,195322.0671
2006-04-07 13:00:00,17.96,17.97,17.94,17.97,131398.4815086946,6.2518,6.2553,6.2449,6.2553,131398.4815
2006-04-07 13:10:00,17.95,17.98,17.94,17.97,363335.78251285816,6.2483,6.2588,6.2449,6.2553,363335.7825
2006-04-07 13:20:00,17.97,18.01,17.97,18.01,244917.9524859172,6.2553,6.2692,6.2553,6.2692,244917.9525
2006-04-07 13:30:00,18.0,18.01,17.98,18.01,119275.04286064168,6.2657,6.2692,6.2588,6.2692,119275.0429
2006-04-07 13:40:00,18.01,18.01,17.98,17.99,76536.86015184912,6.2692,6.2692,6.2588,6.2623,76536.8602
2006-04-07 13:50:00,17.99,18.0,17.92,17.97,108131.27602253245,6.2623,6.2657,6.2379,6.2553,108131.276
2006-04-07 14:00:00,17.96,18.03,17.96,18.0,85721.28337007102,6.2518,6.2762,6.2518,6.2657,85721.2834
2006-04-07 14:10:00,17.99,18.02,17.97,17.99,90007.34753857457,6.2623,6.2727,6.2553,6.2623,90007.3475
2006-04-07 14:20:00,17.99,18.01,17.96,17.96,76291.94219936321,6.2623,6.2692,6.2518,6.2518,76291.9422
2006-04-07 14:30:00,17.97,18.03,17.95,18.01,115846.19152583885,6.2553,6.2762,6.2483,6.2692,115846.1915
2006-04-07 14:40:00,18.02,18.06,17.97,17.97,107029.14523634582,6.2727,6.2866,6.2553,6.2553,107029.1452
2006-04-07 14:50:00,17.97,18.01,17.94,18.01,245285.32941464608,6.2553,6.2692,6.2449,6.2692,245285.3294
2006-04-07 15:00:00,18.01,18.02,17.97,17.97,157359.7844722018,6.2692,6.2727,6.2553,6.2553,157359.7845
2006-04-07 15:10:00,17.97,17.99,17.95,17.96,195811.9030124908,6.2553,6.2623,6.2483,6.2518,195811.903
2006-04-07 15:20:00,17.95,17.98,17.93,17.94,169238.3051677688,6.2483,6.2588,6.2414,6.2449,169238.3052
2006-04-07 15:30:00,17.94,17.97,17.93,17.96,320842.5177565515,6.2449,6.2553,6.2414,6.2518,320842.5178
2006-04-07 15:40:00,17.97,18.02,17.92,17.99,441342.1503796228,6.2553,6.2727,6.2379,6.2623,441342.1504
2006-04-07 15:50:00,18.0,18.01,17.93,17.93,465956.4046044575,6.2657,6.2692,6.2414,6.2414,465956.4046
2006-04-10 09:30:00,18.06,18.15,18.02,18.09,114744.0607396522,6.2866,6.318,6.2727,6.2971,114744.0607
2006-04-10 09:40:00,18.09,18.16,18.06,18.15,56943.42395297575,6.2971,6.3214,6.2866,6.318,56943.424
2006-04-10 09:50:00,18.14,18.22,18.13,18.22,114499.14278716627,6.3145,6.3423,6.311,6.3423,114499.1428
2006-04-10 10:00:00,18.22,18.23,18.17,18.21,104947.34264021552,6.3423,6.3458,6.3249,6.3388,104947.3426
2006-04-10 10:10:00,18.21,18.22,18.14,18.14,48493.7545922116,6.3388,6.3423,6.3145,6.3145,48493.7546
2006-04-10 10:20:00,18.14,18.17,18.1,18.13,70291.45236345823,6.3145,6.3249,6.3006,6.311,70291.4524
2006-04-10 10:30:00,18.13,18.14,18.09,18.11,102130.78618662748,6.311,6.3145,6.2971,6.304,102130.7862
2006-04-10 10:40:00,18.11,18.11,18.07,18.08,60494.73426402155,6.304,6.304,6.2901,6.2936,60494.7343
2006-04-10 10:50:00,18.08,18.1,17.99,18.0,95640.46044575066,6.2936,6.3006,6.2623,6.2657,95640.4604
2006-04-10 11:00:00,18.0,18.06,17.97,18.06,161645.84864070534,6.2657,6.2866,6.2553,6.2866,161645.8486
2006-04-10 11:10:00,18.06,18.07,18.02,18.03,71883.4190546167,6.2866,6.2901,6.2727,6.2762,71883.4191
2006-04-10 11:20:00,18.02,18.06,17.97,18.05,153563.55620867008,6.2727,6.2866,6.2553,6.2831,153563.5562
2006-04-10 11:30:00,18.06,18.09,18.06,18.07,49473.42640215527,6.2866,6.2971,6.2866,6.2901,49473.4264
2006-04-10 11:40:00,18.07,18.1,18.03,18.03,68454.56771981386,6.2901,6.3006,6.2762,6.2762,68454.5677
2006-04-10 11:50:00,18.05,18.08,18.03,18.08,44819.98530492285,6.2831,6.2936,6.2762,6.2936,44819.9853
2006-04-10 12:00:00,18.08,18.11,18.08,18.11,67229.97795738427,6.2936,6.304,6.2936,6.304,67229.978
2006-04-10 12:10:00,18.1,18.14,18.1,18.12,49963.26230712711,6.3006,6.3145,6.3006,6.3075,49963.2623
2006-04-10 12:20:00,18.12,18.13,18.1,18.12,53637.031594415865,6.3075,6.311,6.3006,6.3075,53637.0316
2006-04-10 12:30:00,18.12,18.16,18.12,18.15,40901.29806514817,6.3075,6.3214,6.3075,6.318,40901.2981
2006-04-10 12:40:00,18.15,18.19,18.14,18.15,177687.97452853294,6.318,6.3319,6.3145,6.318,177687.9745
2006-04-10 12:50:00,18.14,18.15,18.13,18.14,42248.34680382072,6.3145,6.318,6.311,6.3145,42248.3468
2006-04-10 13:00:00,18.14,18.17,18.14,18.14,80700.46534410972,6.3145,6.3249,6.3145,6.3145,80700.4653
2006-04-10 13:10:00,18.14,18.17,18.14,18.16,53759.490570658825,6.3145,6.3249,6.3145,6.3214,53759.4906
2006-04-10 13:20:00,18.17,18.18,18.17,18.18,61474.40607396522,6.3249,6.3284,6.3249,6.3284,61474.4061
2006-04-10 13:30:00,18.17,18.19,18.17,18.18,60617.1932402645,6.3249,6.3319,6.3249,6.3284,60617.1932
2006-04-10 13:40:00,18.16,18.18,18.13,18.14,153441.09723242713,6.3214,6.3284,6.311,6.3145,153441.0972
2006-04-10 13:50:00,18.14,18.14,18.1,18.1,51187.85206955669,6.3145,6.3145,6.3006,6.3006,51187.8521
2006-04-10 14:00:00,18.11,18.14,18.1,18.14,39431.790350232666,6.304,6.3145,6.3006,6.3145,39431.7904
2006-04-10 14:10:00,18.14,18.14,18.13,18.14,37472.446730345335,6.3145,6.3145,6.311,6.3145,37472.4467
2006-04-10 14:20:00,18.14,18.14,18.1,18.12,54371.78545187362,6.3145,6.3145,6.3006,6.3075,54371.7855
2006-04-10 14:30:00,18.12,18.13,18.09,18.1,117070.78128826842,6.3075,6.311,6.2971,6.3006,117070.7813
2006-04-10 14:40:00,18.11,18.12,18.09,18.1,48616.213568454565,6.304,6.3075,6.2971,6.3006,48616.2136
2006-04-10 14:50:00,18.1,18.14,18.07,18.14,131888.3174136664,6.3006,6.3145,6.2901,6.3145,131888.3174
2006-04-10 15:00:00,18.14,18.18,18.14,18.15,174993.87705118785,6.3145,6.3284,6.3145,6.318,174993.8771
2006-04-10 15:10:00,18.15,18.15,18.1,18.1,116825.8633357825,6.318,6.318,6.3006,6.3006,116825.8633
2006-04-10 15:20:00,18.11,18.13,18.08,18.11,133357.82512858193,6.304,6.311,6.2936,6.304,133357.8251
2006-04-10 15:30:00,18.11,18.13,18.11,18.13,147930.443301494,6.304,6.311,6.304,6.311,147930.4433
2006-04-10 15:40:00,18.12,18.14,18.12,18.13,97599.804065638,6.3075,6.3145,6.3075,6.311,97599.8041
2006-04-10 15:50:00,18.13,18.14,18.12,18.12,171442.56674014204,6.311,6.3145,6.3075,6.3075,171442.5667
2006-04-11 09:30:00,18.13,18.3,18.13,18.23,119519.9608131276,6.311,6.3702,6.311,6.3458,119519.9608
2006-04-11 09:40:00,18.23,18.31,18.23,18.28,74332.59857947587,6.3458,6.3737,6.3458,6.3632,74332.5986
2006-04-11 09:50:00,18.28,18.32,18.28,18.3,87190.79108498653,6.3632,6.3771,6.3632,6.3702,87190.7911
2006-04-11 10:00:00,18.31,18.31,18.22,18.25,70658.82929218712,6.3737,6.3737,6.3423,6.3528,70658.8293
2006-04-11 10:10:00,18.25,18.25,18.21,18.23,61841.783002694094,6.3528,6.3528,6.3388,6.3458,61841.783
2006-04-11 10:20:00,18.23,18.23,18.09,18.15,163727.65123683563,6.3458,6.3458,6.2971,6.318,163727.6512
2006-04-11 10:30:00,18.15,18.16,18.1,18.13,67964.73181484202,6.318,6.3214,6.3006,6.311,67964.7318
2006-04-11 10:40:00,18.14,18.14,18.04,18.09,56698.50600048983,6.3145,6.3145,6.2797,6.2971,56698.506
2006-04-11 10:50:00,18.08,18.15,18.07,18.07,54004.408523144746,6.2936,6.318,6.2901,6.2901,54004.4085
2006-04-11 11:00:00,18.08,18.1,18.04,18.05,36002.93901542983,6.2936,6.3006,6.2797,6.2831,36002.939
2006-04-11 11:10:00,18.04,18.04,17.99,17.99,85966.20132255694,6.2797,6.2797,6.2623,6.2623,85966.2013
2006-04-11 11:20:00,17.99,18.01,17.84,17.86,113519.47097722262,6.2623,6.2692,6.21,6.217,113519.471
2006-04-11 11:30:00,17.86,17.89,17.86,17.88,94170.95273083515,6.217,6.2275,6.217,6.224,94170.9527
2006-04-11 11:40:00,17.88,17.88,17.85,17.87,71271.1241734019,6.224,6.224,6.2135,6.2205,71271.1242
2006-04-11 11:50:00,17.87,17.88,17.78,17.79,152951.2613274553,6.2205,6.224,6.1892,6.1926,152951.2613
2006-04-11 12:00:00,17.79,17.81,17.71,17.74,163115.35635562087,6.1926,6.1996,6.1648,6.1752,163115.3564
2006-04-11 12:10:00,17.73,17.74,17.65,17.72,68087.19079108498,6.1718,6.1752,6.1439,6.1683,68087.1908
2006-04-11 12:20:00,17.73,17.74,17.65,17.7,131643.3994611805,6.1718,6.1752,6.1439,6.1613,131643.3995
2006-04-11 12:30:00,17.7,17.76,17.7,17.74,144501.59196669114,6.1613,6.1822,6.1613,6.1752,144501.592
2006-04-11 12:40:00,17.74,17.79,17.71,17.71,64780.7984325251,6.1752,6.1926,6.1648,6.1648,64780.7984
2006-04-11 12:50:00,17.72,17.8,17.71,17.8,115723.73254959588,6.1683,6.1961,6.1648,6.1961,115723.7325
2006-04-11 13:00:00,17.79,17.82,17.78,17.81,166666.66666666666,6.1926,6.2031,6.1892,6.1996,166666.6667
2006-04-11 13:10:00,17.82,17.85,17.8,17.81,47269.16482978202,6.2031,6.2135,6.1961,6.1996,47269.1648
2006-04-11 13:20:00,17.8,17.88,17.8,17.86,150624.5407788391,6.1961,6.224,6.1961,6.217,150624.5408
2006-04-11 13:30:00,17.86,17.86,17.82,17.82,61229.4881214793,6.217,6.217,6.2031,6.2031,61229.4881
2006-04-11 13:40:00,17.82,17.84,17.8,17.83,67964.73181484202,6.2031,6.21,6.1961,6.2066,67964.7318
2006-04-11 13:50:00,17.83,17.85,17.83,17.84,41146.21601763409,6.2066,6.2135,6.2066,6.21,41146.216
2006-04-11 14:00:00,17.83,17.83,17.79,17.79,84619.1525838844,6.2066,6.2066,6.1926,6.1926,84619.1526
2006-04-11 14:10:00,17.79,17.8,17.77,17.78,45432.28018613764,6.1926,6.1961,6.1857,6.1892,45432.2802
2006-04-11 14:20:00,17.77,17.78,17.74,17.75,41268.67499387705,6.1857,6.1892,6.1752,6.1787,41268.675
2006-04-11 14:30:00,17.75,17.79,17.75,17.79,109600.78373744794,6.1787,6.1926,6.1787,6.1926,109600.7837
2006-04-11 14:40:00,17.8,17.81,17.75,17.76,79965.71148665197,6.1961,6.1996,6.1787,6.1822,79965.7115
2006-04-11 14:50:00,17.77,17.83,17.76,17.79,60004.89835904972,6.1857,6.2066,6.1822,6.1926,60004.8984
2006-04-11 15:00:00,17.79,17.81,17.77,17.79,107029.14523634582,6.1926,6.1996,6.1857,6.1926,107029.1452
2006-04-11 15:10:00,17.78,17.84,17.78,17.82,165319.6179279941,6.1892,6.21,6.1892,6.2031,165319.6179
2006-04-11 15:20:00,17.82,17.83,17.79,17.81,99926.52461425422,6.2031,6.2066,6.1926,6.1996,99926.5246
2006-04-11 15:30:00,17.79,17.81,17.79,17.81,135317.16874846927,6.1926,6.1996,6.1926,6.1996,135317.1687
2006-04-11 15:40:00,17.81,17.88,17.81,17.88,210751.89811413176,6.1996,6.224,6.1996,6.224,210751.8981
2006-04-11 15:50:00,17.88,17.89,17.84,17.88,269532.20671075187,6.224,6.2275,6.21,6.224,269532.2067
2006-04-12 09:30:00,17.88,17.9,17.78,17.9,92578.9860396767,6.224,6.2309,6.1892,6.2309,92578.986
2006-04-12 09:40:00,17.9,17.93,17.79,17.8,90497.1834435464,6.2309,6.2414,6.1926,6.1961,90497.1834
2006-04-12 09:50:00,17.83,17.95,17.78,17.91,98212.0989468528,6.2066,6.2483,6.1892,6.2344,98212.0989
2006-04-12 10:00:00,17.89,17.94,17.88,17.94,42493.26475630664,6.2275,6.2449,6.224,6.2449,42493.2648
2006-04-12 10:10:00,17.94,17.97,17.89,17.95,58902.767572863086,6.2449,6.2553,6.2275,6.2483,58902.7676
2006-04-12 10:20:00,17.94,17.95,17.9,17.92,102987.99902032818,6.2449,6.2483,6.2309,6.2379,102987.999
2006-04-12 10:30:00,17.92,18.02,17.92,18.01,169850.6000489836,6.2379,6.2727,6.2379,6.2692,169850.6
2006-04-12 10:40:00,18.0,18.01,17.97,17.97,62209.15993142297,6.2657,6.2692,6.2553,6.2553,62209.1599
2006-04-12 10:50:00,17.97,17.97,17.88,17.91,90987.01934851824,6.2553,6.2553,6.224,6.2344,90987.0193
2006-04-12 11:00:00,17.91,17.94,17.88,17.9,438525.5939260348,6.2344,6.2449,6.224,6.2309,438525.5939
2006-04-12 11:10:00,17.9,17.9,17.86,17.86,65760.47024246877,6.2309,6.2309,6.217,6.217,65760.4702
2006-04-12 11:20:00,17.87,17.9,17.87,17.88,213201.0776389909,6.2205,6.2309,6.2205,6.224,213201.0776
2006-04-12 11:30:00,17.88,17.9,17.85,17.85,45309.82120989468,6.224,6.2309,6.2135,6.2135,45309.8212
2006-04-12 11:40:00,17.84,17.91,17.84,17.91,116213.5684545677,6.21,6.2344,6.21,6.2344,116213.5685
2006-04-12 11:50:00,17.91,17.92,17.82,17.83,61474.40607396522,6.2344,6.2379,6.2031,6.2066,61474.4061
2006-04-12 12:00:00,17.83,17.83,17.79,17.8,30247.36713201077,6.2066,6.2066,6.1926,6.1961,30247.3671
2006-04-12 12:10:00,17.8,17.83,17.8,17.82,104335.04775900072,6.1961,6.2066,6.1961,6.2031,104335.0478
2006-04-12 12:20:00,17.83,17.84,17.81,17.84,120132.25569434238,6.2066,6.21,6.1996,6.21,120132.2557
2006-04-12 12:30:00,17.84,17.87,17.83,17.86,135072.25079598333,6.21,6.2205,6.2066,6.217,135072.2508
2006-04-12 12:40:00,17.86,17.87,17.85,17.85,26451.13886847905,6.217,6.2205,6.2135,6.2135,26451.1389
2006-04-12 12:50:00,17.84,17.87,17.81,17.83,25471.46705853539,6.21,6.2205,6.1996,6.2066,25471.4671
2006-04-12 13:00:00,17.81,17.89,17.81,17.87,36860.15184913054,6.1996,6.2275,6.1996,6.2205,36860.1518
2006-04-12 13:10:00,17.86,17.88,17.83,17.83,15797.20793534166,6.217,6.224,6.2066,6.2066,15797.2079
2006-04-12 13:20:00,17.83,17.83,17.79,17.79,23144.746509919176,6.2066,6.2066,6.1926,6.1926,23144.7465
2006-04-12 13:30:00,17.8,17.83,17.79,17.79,57188.34190546167,6.1961,6.2066,6.1926,6.1926,57188.3419
2006-04-12 13:40:00,17.79,17.79,17.77,17.78,54126.8674993877,6.1926,6.1926,6.1857,6.1892,54126.8675
2006-04-12 13:50:00,17.78,17.79,17.74,17.76,52045.06490325741,6.1892,6.1926,6.1752,6.1822,52045.0649
2006-04-12 14:00:00,17.76,17.81,17.75,17.8,77271.61400930688,6.1822,6.1996,6.1787,6.1961,77271.614
2006-04-12 14:10:00,17.8,17.8,17.76,17.77,128826.84300759244,6.1961,6.1961,6.1822,6.1857,128826.843
2006-04-12 14:20:00,17.77,17.77,17.7,17.71,38819.49546901788,6.1857,6.1857,6.1613,6.1648,38819.4955
2006-04-12 14:30:00,17.7,17.71,17.69,17.7,39064.41342150379,6.1613,6.1648,6.1578,6.1613,39064.4134
2006-04-12 14:40:00,17.7,17.7,17.66,17.67,26083.76193975018,6.1613,6.1613,6.1474,6.1509,26083.7619
2006-04-12 14:50:00,17.66,17.67,17.65,17.67,42615.7237325496,6.1474,6.1509,6.1439,6.1509,42615.7237
2006-04-12 15:00:00,17.66,17.74,17.66,17.72,119642.41978937056,6.1474,6.1752,6.1474,6.1683,119642.4198
2006-04-12 15:10:00,17.72,17.78,17.72,17.76,103232.9169728141,6.1683,6.1892,6.1683,6.1822,103232.917
2006-04-12 15:20:00,17.76,17.77,17.74,17.75,79108.49865295125,6.1822,6.1857,6.1752,6.1787,79108.4987
2006-04-12 15:30:00,17.75,17.77,17.75,17.76,115356.355620867,6.1787,6.1857,6.1787,6.1822,115356.3556
2006-04-12 15:40:00,17.75,17.81,17.75,17.8,135317.16874846927,6.1787,6.1996,6.1787,6.1961,135317.1687
2006-04-12 15:50:00,17.8,17.82,17.79,17.79,118662.74797942687,6.1961,6.2031,6.1926,6.1926,118662.748
2006-04-13 09:30:00,17.69,17.77,17.64,17.74,72373.25495958854,6.1578,6.1857,6.1404,6.1752,72373.255
2006-04-13 09:40:00,17.73,17.74,17.66,17.67,126989.95836394808,6.1718,6.1752,6.1474,6.1509,126989.9584
2006-04-13 09:50:00,17.67,17.7,17.58,17.62,58168.01371540534,6.1509,6.1613,6.1195,6.1335,58168.0137
2006-04-13 10:00:00,17.61,17.71,17.61,17.69,114009.30688219446,6.13,6.1648,6.13,6.1578,114009.3069
2006-04-13 10:10:00,17.7,17.7,17.63,17.65,57188.34190546167,6.1613,6.1613,6.1369,6.1439,57188.3419
2006-04-13 10:20:00,17.65,17.68,17.65,17.68,66740.14205241244,6.1439,6.1543,6.1439,6.1543,66740.1421
2006-04-13 10:30:00,17.69,17.73,17.65,17.7,90252.26549106048,6.1578,6.1718,6.1439,6.1613,90252.2655
2006-04-13 10:40:00,17.7,17.79,17.68,17.79,60984.570168993385,6.1613,6.1926,6.1543,6.1926,60984.5702
2006-04-13 10:50:00,17.8,17.85,17.78,17.82,122458.9762429586,6.1961,6.2135,6.1892,6.2031,122458.9762
2006-04-13 11:00:00,17.82,17.83,17.76,17.8,72495.71393583149,6.2031,6.2066,6.1822,6.1961,72495.7139
2006-04-13 11:10:00,17.81,17.83,17.76,17.77,50698.016164584864,6.1996,6.2066,6.1822,6.1857,50698.0162
2006-04-13 11:20:00,17.77,17.81,17.75,17.81,37594.90570658829,6.1857,6.1996,6.1787,6.1996,37594.9057
2006-04-13 11:30:00,17.81,17.88,17.79,17.87,67842.27283859906,6.1996,6.224,6.1926,6.2205,67842.2728
2006-04-13 11:40:00,17.86,17.88,17.81,17.87,55473.91623806024,6.217,6.224,6.1996,6.2205,55473.9162
2006-04-13 11:50:00,17.88,17.92,17.83,17.83,51187.85206955669,6.224,6.2379,6.2066,6.2066,51187.8521
2006-04-13 12:00:00,17.84,17.85,17.78,17.79,73597.84472201811,6.21,6.2135,6.1892,6.1926,73597.8447
2006-04-13 12:10:00,17.79,17.86,17.79,17.86,101885.86823414156,6.1926,6.217,6.1926,6.217,101885.8682
2006-04-13 12:20:00,17.86,17.88,17.84,17.87,47024.2468772961,6.217,6.224,6.21,6.2205,47024.2469
2006-04-13 12:30:00,17.85,17.86,17.83,17.84,24981.63115356356,6.2135,6.217,6.2066,6.21,24981.6312
2006-04-13 12:40:00,17.83,17.83,17.76,17.76,64658.33945628214,6.2066,6.2066,6.1822,6.1822,64658.3395
2006-04-13 12:50:00,17.77,17.78,17.74,17.74,34288.513348028406,6.1857,6.1892,6.1752,6.1752,34288.5133
2006-04-13 13:00:00,17.74,17.74,17.71,17.73,79720.79353416605,6.1752,6.1752,6.1648,6.1718,79720.7935
2006-04-13 13:10:00,17.72,17.75,17.71,17.74,47514.082782267935,6.1683,6.1787,6.1648,6.1752,47514.0828
2006-04-13 13:20:00,17.75,17.78,17.74,17.74,116580.94538329658,6.1787,6.1892,6.1752,6.1752,116580.9454
2006-04-13 13:30:00,17.74,17.74,17.71,17.71,21307.8618662748,6.1752,6.1752,6.1648,6.1648,21307.8619
2006-04-13 13:40:00,17.71,17.73,17.7,17.72,40166.54420769042,6.1648,6.1718,6.1613,6.1683,40166.5442
2006-04-13 13:50:00,17.72,17.77,17.71,17.74,37594.90570658829,6.1683,6.1857,6.1648,6.1752,37594.9057
2006-04-13 14:00:00,17.75,17.78,17.71,17.72,58290.47269164829,6.1787,6.1892,6.1648,6.1683,58290.4727
2006-04-13 14:10:00,17.72,17.73,17.72,17.72,16899.338721528286,6.1683,6.1718,6.1683,6.1683,16899.3387
2006-04-13 14:20:00,17.73,17.75,17.72,17.74,41880.96987509184,6.1718,6.1787,6.1683,6.1752,41880.9699
2006-04-13 14:30:00,17.75,17.78,17.74,17.76,36860.15184913054,6.1787,6.1892,6.1752,6.1822,36860.1518
2006-04-13 14:40:00,17.76,17.79,17.73,17.78,194587.3132500612,6.1822,6.1926,6.1718,6.1892,194587.3133
2006-04-13 14:50:00,17.77,17.78,17.74,17.75,65882.92921871172,6.1857,6.1892,6.1752,6.1787,65882.9292
2006-04-13 15:00:00,17.75,17.8,17.74,17.8,41268.67499387705,6.1787,6.1961,6.1752,6.1961,41268.675
2006-04-13 15:10:00,17.79,17.8,17.76,17.76,72250.79598334557,6.1926,6.1961,6.1822,6.1822,72250.796
2006-04-13 15:20:00,17.77,17.79,17.76,17.79,47514.082782267935,6.1857,6.1926,6.1822,6.1926,47514.0828
2006-04-13 15:30:00,17.79,17.82,17.77,17.81,95762.91942199362,6.1926,6.2031,6.1857,6.1996,95762.9194
2006-04-13 15:40:00,17.82,17.82,17.78,17.79,73965.221650747,6.2031,6.2031,6.1892,6.1926,73965.2217
2006-04-13 15:50:00,17.79,17.81,17.78,17.81,93436.1988733774,6.1926,6.1996,6.1892,6.1996,93436.1989
2006-04-17 09:30:00,17.92,17.94,17.88,17.88,132867.9892236101,6.2379,6.2449,6.224,6.224,132867.9892
2006-04-17 09:40:00,17.91,17.95,17.88,17.92,74455.05755571883,6.2344,6.2483,6.224,6.2379,74455.0576
2006-04-17 09:50:00,17.92,17.94,17.89,17.89,28410.4824883664,6.2379,6.2449,6.2275,6.2275,28410.4825
2006-04-17 10:00:00,17.9,17.95,17.9,17.94,72740.63188831741,6.2309,6.2483,6.2309,6.2449,72740.6319
2006-04-17 10:10:00,17.94,17.98,17.92,17.97,166666.66666666666,6.2449,6.2588,6.2379,6.2553,166666.6667
2006-04-17 10:20:00,17.97,17.98,17.95,17.97,43962.77247122214,6.2553,6.2588,6.2483,6.2553,43962.7725
2006-04-17 10:30:00,17.96,18.01,17.96,17.98,84986.52951261327,6.2518,6.2692,6.2518,6.2588,84986.5295
2006-04-17 10:40:00,17.97,18.01,17.92,17.96,58902.767572863086,6.2553,6.2692,6.2379,6.2518,58902.7676
2006-04-17 10:50:00,17.97,17.99,17.92,17.93,44085.2314474651,6.2553,6.2623,6.2379,6.2414,44085.2314
2006-04-17 11:00:00,17.95,17.96,17.91,17.92,78373.7447954935,6.2483,6.2518,6.2344,6.2379,78373.7448
2006-04-17 11:10:00,17.92,17.93,17.9,17.9,120132.25569434238,6.2379,6.2414,6.2309,6.2309,120132.2557
2006-04-17 11:20:00,17.91,17.91,17.86,17.87,35145.726181729115,6.2344,6.2344,6.217,6.2205,35145.7262
2006-04-17 11:30:00,17.87,17.91,17.87,17.88,24001.959343619885,6.2205,6.2344,6.2205,6.224,24001.9593
2006-04-17 11:40:00,17.88,17.95,17.88,17.94,88415.3808474161,6.224,6.2483,6.224,6.2449,88415.3808
2006-04-17 11:50:00,17.95,17.97,17.91,17.92,29022.77736958119,6.2483,6.2553,6.2344,6.2379,29022.7774
2006-04-17 12:00:00,17.92,17.94,17.88,17.94,45432.28018613764,6.2379,6.2449,6.224,6.2449,45432.2802
2006-04-17 12:10:00,17.92,17.95,17.9,17.91,39309.33137398971,6.2379,6.2483,6.2309,6.2344,39309.3314
2006-04-17 12:20:00,17.91,17.91,17.89,17.9,46167.03404359539,6.2344,6.2344,6.2275,6.2309,46167.034
2006-04-17 12:30:00,17.9,17.9,17.86,17.88,21920.15674748959,6.2309,6.2309,6.217,6.224,21920.1567
2006-04-17 12:40:00,17.88,17.92,17.84,17.92,61719.32402645113,6.224,6.2379,6.21,6.2379,61719.324
2006-04-17 12:50:00,17.92,17.92,17.88,17.92,60862.11119275042,6.2379,6.2379,6.224,6.2379,60862.1112
2006-04-17 13:00:00,17.92,17.92,17.85,17.88,41636.051922605926,6.2379,6.2379,6.2135,6.224,41636.0519
2006-04-17 13:10:00,17.88,17.9,17.86,17.86,42370.80578006368,6.224,6.2309,6.217,6.217,42370.8058
2006-04-17 13:20:00,17.86,17.87,17.84,17.85,36370.31594415871,6.217,6.2205,6.21,6.2135,36370.3159
2006-04-17 13:30:00,17.86,17.88,17.83,17.83,46901.78790105315,6.217,6.224,6.2066,6.2066,46901.7879
2006-04-17 13:40:00,17.83,17.87,17.81,17.86,50698.016164584864,6.2066,6.2205,6.1996,6.217,50698.0162
2006-04-17 13:50:00,17.85,17.86,17.82,17.83,55963.75214303208,6.2135,6.217,6.2031,6.2066,55963.7521
2006-04-17 14:00:00,17.83,17.84,17.8,17.83,32696.546656869945,6.2066,6.21,6.1961,6.2066,32696.5467
2006-04-17 14:10:00,17.84,17.88,17.83,17.87,83884.39872642665,6.21,6.224,6.2066,6.2205,83884.3987
2006-04-17 14:20:00,17.87,17.88,17.82,17.86,61964.241978937054,6.2205,6.224,6.2031,6.217,61964.242
2006-04-17 14:30:00,17.85,17.96,17.85,17.96,120377.1736468283,6.2135,6.2518,6.2135,6.2518,120377.1736
2006-04-17 14:40:00,17.96,17.98,17.92,17.98,73720.30369826108,6.2518,6.2588,6.2379,6.2588,73720.3037
2006-04-17 14:50:00,17.99,18.0,17.88,17.97,136786.67646338476,6.2623,6.2657,6.224,6.2553,136786.6765
2006-04-17 15:00:00,17.97,18.05,17.97,18.03,76047.02424687729,6.2553,6.2831,6.2553,6.2762,76047.0242
2006-04-17 15:10:00,18.03,18.06,18.0,18.06,89027.6757286309,6.2762,6.2866,6.2657,6.2866,89027.6757
2006-04-17 15:20:00,18.06,18.1,18.06,18.09,106171.9324026451,6.2866,6.3006,6.2866,6.2971,106171.9324
2006-04-17 15:30:00,18.09,18.11,18.06,18.1,157482.24344844476,6.2971,6.304,6.2866,6.3006,157482.2434
2006-04-17 15:40:00,18.1,18.1,18.05,18.06,130908.64560372276,6.3006,6.3006,6.2831,6.2866,130908.6456
2006-04-17 15:50:00,18.07,18.17,18.07,18.16,382439.3828067597,6.2901,6.3249,6.2901,6.3214,382439.3828
2006-04-18 09:30:00,18.33,18.37,18.27,18.37,203036.98261082536,6.3806,6.3945,6.3597,6.3945,203036.9826
2006-04-18 09:40:00,18.35,18.41,18.34,18.37,185280.4310555964,6.3876,6.4085,6.3841,6.3945,185280.4311
2006-04-18 09:50:00,18.37,18.41,18.35,18.4,65148.175361253976,6.3945,6.4085,6.3876,6.405,65148.1754
2006-04-18 10:00:00,18.41,18.47,18.41,18.46,164707.32304677932,6.4085,6.4293,6.4085,6.4259,164707.323
2006-04-18 10:10:00,18.46,18.5,18.45,18.45,68209.64976732794,6.4259,6.4398,6.4224,6.4224,68209.6498
2006-04-18 10:20:00,18.45,18.46,18.37,18.41,125520.45064903256,6.4224,6.4259,6.3945,6.4085,125520.4506
2006-04-18 10:30:00,18.41,18.44,18.39,18.44,106539.30933137398,6.4085,6.4189,6.4015,6.4189,106539.3093
2006-04-18 10:40:00,18.43,18.47,18.41,18.41,87313.25006122948,6.4154,6.4293,6.4085,6.4085,87313.2501
2006-04-18 10:50:00,18.41,18.41,18.37,18.39,50085.72128337007,6.4085,6.4085,6.3945,6.4015,50085.7213
2006-04-18 11:00:00,18.4,18.42,18.37,18.42,97844.72201812392,6.405,6.4119,6.3945,6.4119,97844.722
2006-04-18 11:10:00,18.41,18.46,18.41,18.44,108376.19397501837,6.4085,6.4259,6.4085,6.4189,108376.194
2006-04-18 11:20:00,18.44,18.45,18.41,18.41,106661.76830761692,6.4189,6.4224,6.4085,6.4085,106661.7683
2006-04-18 11:30:00,18.42,18.43,18.4,18.42,85843.74234631399,6.4119,6.4154,6.405,6.4119,85843.7423
2006-04-18 11:40:00,18.41,18.46,18.41,18.45,65515.55228998285,6.4085,6.4259,6.4085,6.4224,65515.5523
2006-04-18 11:50:00,18.44,18.5,18.44,18.5,77638.99093803576,6.4189,6.4398,6.4189,6.4398,77638.9909
2006-04-18 12:00:00,18.5,18.52,18.5,18.52,78496.20377173646,6.4398,6.4468,6.4398,6.4468,78496.2038
2006-04-18 12:10:00,18.51,18.54,18.5,18.52,110090.61964241978,6.4433,6.4537,6.4398,6.4468,110090.6196
2006-04-18 12:20:00,18.52,18.63,18.52,18.63,122091.59931422972,6.4468,6.485,6.4468,6.485,122091.5993
2006-04-18 12:30:00,18.62,18.63,18.55,18.57,81680.13715405339,6.4816,6.485,6.4572,6.4642,81680.1372
2006-04-18 12:40:00,18.55,18.57,18.54,18.57,64658.33945628214,6.4572,6.4642,6.4537,6.4642,64658.3395
2006-04-18 12:50:00,18.56,18.61,18.53,18.58,147930.443301494,6.4607,6.4781,6.4502,6.4676,147930.4433
2006-04-18 13:00:00,18.58,18.66,18.56,18.66,114254.22483468035,6.4676,6.4955,6.4607,6.4955,114254.2248
2006-04-18 13:10:00,18.66,18.66,18.6,18.62,105192.26059270144,6.4955,6.4955,6.4746,6.4816,105192.2606
2006-04-18 13:20:00,18.63,18.65,18.61,18.63,141807.49448934605,6.485,6.492,6.4781,6.485,141807.4945
2006-04-18 13:30:00,18.64,18.77,18.64,18.75,201934.85182463872,6.4885,6.5338,6.4885,6.5268,201934.8518
2006-04-18 13:40:00,18.75,18.76,18.65,18.66,122091.59931422972,6.5268,6.5303,6.492,6.4955,122091.5993
2006-04-18 13:50:00,18.68,18.71,18.64,18.68,125153.07372030368,6.5024,6.5129,6.4885,6.5024,125153.0737
2006-04-18 14:00:00,18.68,18.78,18.68,18.76,227038.94195444524,6.5024,6.5373,6.5024,6.5303,227038.942
2006-04-18 14:10:00,18.75,18.77,18.69,18.72,162503.06147440607,6.5268,6.5338,6.5059,6.5164,162503.0615
2006-04-18 14:20:00,18.71,18.76,18.7,18.75,161890.76659319128,6.5129,6.5303,6.5094,6.5268,161890.7666
2006-04-18 14:30:00,18.75,18.76,18.7,18.7,92946.36296840558,6.5268,6.5303,6.5094,6.5094,92946.363
2006-04-18 14:40:00,18.7,18.74,18.68,18.72,83149.64486896888,6.5094,6.5233,6.5024,6.5164,83149.6449
2006-04-18 14:50:00,18.72,18.77,18.71,18.75,242958.60886602983,6.5164,6.5338,6.5129,6.5268,242958.6089
2006-04-18 15:00:00,18.75,18.78,18.73,18.77,113152.09404849376,6.5268,6.5373,6.5199,6.5338,113152.094
2006-04-18 15:10:00,18.78,18.83,18.77,18.82,150502.0818025961,6.5373,6.5547,6.5338,6.5512,150502.0818
2006-04-18 15:20:00,18.81,18.82,18.75,18.8,337619.3975018369,6.5477,6.5512,6.5268,6.5442,337619.3975
2006-04-18 15:30:00,18.79,18.8,18.75,18.76,230467.79328924807,6.5407,6.5442,6.5268,6.5303,230467.7933
2006-04-18 15:40:00,18.75,18.78,18.74,18.78,318270.8792554494,6.5268,6.5373,6.5233,6.5373,318270.8793
2006-04-18 15:50:00,18.79,18.79,18.77,18.78,328924.8101885868,6.5407,6.5407,6.5338,6.5373,328924.8102
2006-04-19 09:30:00,18.83,18.85,18.74,18.75,112662.25814352192,6.5547,6.5616,6.5233,6.5268,112662.2581
2006-04-19 09:40:00,18.75,18.77,18.61,18.66,110213.07861866274,6.5268,6.5338,6.4781,6.4955,110213.0786
2006-04-19 09:50:00,18.64,18.7,18.61,18.62,73108.00881704628,6.4885,6.5094,6.4781,6.4816,73108.0088
2006-04-19 10:00:00,18.62,18.66,18.61,18.63,43717.85451873622,6.4816,6.4955,6.4781,6.485,43717.8545
2006-04-19 10:10:00,18.62,18.65,18.5,18.5,108621.11192750427,6.4816,6.492,6.4398,6.4398,108621.1119
2006-04-19 10:20:00,18.5,18.54,18.47,18.5,113029.6350722508,6.4398,6.4537,6.4293,6.4398,113029.6351
2006-04-19 10:30:00,18.5,18.65,18.49,18.63,487141.8074944893,6.4398,6.492,6.4363,6.485,487141.8075
2006-04-19 10:40:00,18.63,18.71,18.5,18.5,232182.2189566495,6.485,6.5129,6.4398,6.4398,232182.219
2006-04-19 10:50:00,18.51,18.72,18.49,18.7,302841.0482488366,6.4433,6.5164,6.4363,6.5094,302841.0482
2006-04-19 11:00:00,18.7,18.73,18.66,18.68,83027.18589272593,6.5094,6.5199,6.4955,6.5024,83027.1859
2006-04-19 11:10:00,18.68,18.75,18.66,18.75,108621.11192750427,6.5024,6.5268,6.4955,6.5268,108621.1119
2006-04-19 11:20:00,18.74,18.78,18.67,18.69,85108.98848885622,6.5233,6.5373,6.499,6.5059,85108.9885
2006-04-19 11:30:00,18.68,18.71,18.62,18.7,110213.07861866274,6.5024,6.5129,6.4816,6.5094,110213.0786
2006-04-19 11:40:00,18.71,18.72,18.66,18.69,35023.26720548616,6.5129,6.5164,6.4955,6.5059,35023.2672
2006-04-19 11:50:00,18.68,18.68,18.66,18.67,29267.695322067106,6.5024,6.5024,6.4955,6.499,29267.6953
2006-04-19 12:00:00,18.67,18.72,18.67,18.7,38207.20058780308,6.499,6.5164,6.499,6.5094,38207.2006
2006-04-19 12:10:00,18.7,18.7,18.65,18.66,44575.06735243693,6.5094,6.5094,6.492,6.4955,44575.0674
2006-04-19 12:20:00,18.67,18.72,18.67,18.72,84006.8577026696,6.499,6.5164,6.499,6.5164,84006.8577
2006-04-19 12:30:00,18.72,18.76,18.72,18.75,61719.32402645113,6.5164,6.5303,6.5164,6.5268,61719.324
2006-04-19 12:40:00,18.75,18.77,18.75,18.75,89639.9706098457,6.5268,6.5338,6.5268,6.5268,89639.9706
2006-04-19 12:50:00,18.74,18.74,18.67,18.71,112049.96326230712,6.5233,6.5233,6.499,6.5129,112049.9633
2006-04-19 13:00:00,18.71,18.73,18.68,18.71,97967.18099436688,6.5129,6.5199,6.5024,6.5129,97967.181
2006-04-19 13:10:00,18.72,18.73,18.68,18.72,67964.73181484202,6.5164,6.5199,6.5024,6.5164,67964.7318
2006-04-19 13:20:00,18.72,18.74,18.66,18.67,82292.43203526818,6.5164,6.5233,6.4955,6.499,82292.432
2006-04-19 13:30:00,18.67,18.74,18.67,18.72,64290.96252755327,6.499,6.5233,6.499,6.5164,64290.9625
2006-04-19 13:40:00,18.72,18.74,18.71,18.71,49228.50844966936,6.5164,6.5233,6.5129,6.5129,49228.5084
2006-04-19 13:50:00,18.71,18.75,18.69,18.72,50085.72128337007,6.5129,6.5268,6.5059,6.5164,50085.7213
2006-04-19 14:00:00,18.72,18.75,18.7,18.72,76414.40117560617,6.5164,6.5268,6.5094,6.5164,76414.4012
2006-04-19 14:10:00,18.72,18.74,18.72,18.74,120377.1736468283,6.5164,6.5233,6.5164,6.5233,120377.1736
2006-04-19 14:20:00,18.74,18.78,18.73,18.78,104335.04775900072,6.5233,6.5373,6.5199,6.5373,104335.0478
2006-04-19 14:30:00,18.77,18.81,18.77,18.81,144624.05094293412,6.5338,6.5477,6.5338,6.5477,144624.0509
2006-04-19 14:40:00,18.81,18.87,18.81,18.86,136909.13543962772,6.5477,6.5686,6.5477,6.5651,136909.1354
2006-04-19 14:50:00,18.87,18.88,18.85,18.86,106416.85035513104,6.5686,6.5721,6.5616,6.5651,106416.8504
2006-04-19 15:00:00,18.86,18.9,18.85,18.86,172054.86162135683,6.5651,6.579,6.5616,6.5651,172054.8616
2006-04-19 15:10:00,18.86,18.91,18.86,18.9,148787.6561351947,6.5651,6.5825,6.5651,6.579,148787.6561
2006-04-19 15:20:00,18.9,18.95,18.88,18.95,112662.25814352192,6.579,6.5964,6.5721,6.5964,112662.2581
2006-04-19 15:30:00,18.94,19.0,18.94,19.0,252755.3269654665,6.593,6.6138,6.593,6.6138,252755.327
2006-04-19 15:40:00,19.0,19.02,18.94,18.94,290105.31471956894,6.6138,6.6208,6.593,6.593,290105.3147
2006-04-19 15:50:00,18.95,19.03,18.94,18.99,411829.5371050698,6.5964,6.6243,6.593,6.6104,411829.5371
2006-04-20 09:30:00,18.95,18.98,18.86,18.9,76047.02424687729,6.5964,6.6069,6.5651,6.579,76047.0242
2006-04-20 09:40:00,18.9,18.93,18.82,18.91,55963.75214303208,6.579,6.5895,6.5512,6.5825,55963.7521
2006-04-20 09:50:00,18.9,18.99,18.9,18.94,58290.47269164829,6.579,6.6104,6.579,6.593,58290.4727
2006-04-20 10:00:00,18.96,19.06,18.91,18.92,74087.68062698995,6.5999,6.6347,6.5825,6.586,74087.6806
2006-04-20 10:10:00,18.93,18.93,18.79,18.81,78986.0396767083,6.5895,6.5895,6.5407,6.5477,78986.0397
2006-04-20 10:20:00,18.79,18.82,18.75,18.8,143154.5432280186,6.5407,6.5512,6.5268,6.5442,143154.5432
2006-04-20 10:30:00,18.79,18.81,18.7,18.7,54249.32647563066,6.5407,6.5477,6.5094,6.5094,54249.3265
2006-04-20 10:40:00,18.7,18.7,18.61,18.61,95395.54249326474,6.5094,6.5094,6.4781,6.4781,95395.5425
2006-04-20 10:50:00,18.62,18.63,18.48,18.51,123193.73010041636,6.4816,6.485,6.4328,6.4433,123193.7301
2006-04-20 11:00:00,18.51,18.61,18.51,18.6,95028.16556453588,6.4433,6.4781,6.4433,6.4746,95028.1656
2006-04-20 11:10:00,18.6,18.61,18.41,18.44,121969.14033798676,6.4746,6.4781,6.4085,6.4189,121969.1403
2006-04-20 11:20:00,18.45,18.5,18.42,18.5,112662.25814352192,6.4224,6.4398,6.4119,6.4398,112662.2581
2006-04-20 11:30:00,18.5,18.61,18.5,18.59,113029.6350722508,6.4398,6.4781,6.4398,6.4711,113029.6351
2006-04-20 11:40:00,18.59,18.65,18.58,18.59,57678.1778104335,6.4711,6.492,6.4676,6.4711,57678.1778
2006-04-20 11:50:00,18.59,18.71,18.58,18.71,89150.13470487387,6.4711,6.5129,6.4676,6.5129,89150.1347
2006-04-20 12:00:00,18.72,18.73,18.61,18.61,60127.35733529268,6.5164,6.5199,6.4781,6.4781,60127.3573
2006-04-20 12:10:00,18.62,18.63,18.58,18.63,42125.88782757776,6.4816,6.485,6.4676,6.485,42125.8878
2006-04-20 12:20:00,18.63,18.68,18.63,18.66,43472.936566250304,6.485,6.5024,6.485,6.4955,43472.9366
2006-04-20 12:30:00,18.66,18.69,18.64,18.64,27430.810678422728,6.4955,6.5059,6.4885,6.4885,27430.8107
2006-04-20 12:40:00,18.64,18.66,18.63,18.66,24736.71320107764,6.4885,6.4955,6.485,6.4955,24736.7132
2006-04-20 12:50:00,18.66,18.77,18.66,18.77,40289.00318393338,6.4955,6.5338,6.4955,6.5338,40289.0032
2006-04-20 13:00:00,18.77,18.79,18.73,18.76,39186.87239774675,6.5338,6.5407,6.5199,6.5303,39186.8724
2006-04-20 13:10:00,18.76,18.83,18.74,18.82,37227.52877785941,6.5303,6.5547,6.5233,6.5512,37227.5288
2006-04-20 13:20:00,18.81,18.81,18.7,18.73,51677.687974528526,6.5477,6.5477,6.5094,6.5199,51677.688
2006-04-20 13:30:00,18.72,18.77,18.7,18.77,25226.54910604947,6.5164,6.5338,6.5094,6.5338,25226.5491
2006-04-20 13:40:00,18.77,18.84,18.77,18.77,46779.32892481019,6.5338,6.5581,6.5338,6.5338,46779.3289
2006-04-20 13:50:00,18.77,18.79,18.77,18.77,14327.700220426155,6.5338,6.5407,6.5338,6.5338,14327.7002
2006-04-20 14:00:00,18.77,18.79,18.73,18.78,43840.31349497918,6.5338,6.5407,6.5199,6.5373,43840.3135
2006-04-20 14:10:00,18.77,18.79,18.73,18.74,45309.82120989468,6.5338,6.5407,6.5199,6.5233,45309.8212
2006-04-20 14:20:00,18.73,18.75,18.71,18.71,33308.84153808474,6.5199,6.5268,6.5129,6.5129,33308.8415
2006-04-20 14:30:00,18.72,18.77,18.69,18.74,74699.97550820475,6.5164,6.5338,6.5059,6.5233,74699.9755
2006-04-20 14:40:00,18.74,18.74,18.68,18.68,102008.32721038452,6.5233,6.5233,6.5024,6.5024,102008.3272
2006-04-20 14:50:00,18.68,18.75,18.67,18.72,63801.12662258143,6.5024,6.5268,6.499,6.5164,63801.1266
2006-04-20 15:00:00,18.72,18.72,18.69,18.71,78863.58070046533,6.5164,6.5164,6.5059,6.5129,78863.5807
2006-04-20 15:10:00,18.7,18.72,18.69,18.69,42615.7237325496,6.5094,6.5164,6.5059,6.5059,42615.7237
2006-04-20 15:20:00,18.69,18.72,18.67,18.68,62086.70095518001,6.5059,6.5164,6.499,6.5024,62086.701
2006-04-20 15:30:00,18.68,18.7,18.63,18.7,104824.88366397256,6.5024,6.5094,6.485,6.5094,104824.8837
2006-04-20 15:40:00,18.7,18.7,18.65,18.65,147195.68944403622,6.5094,6.5094,6.492,6.492,147195.6894
2006-04-20 15:50:00,18.66,18.72,18.63,18.72,189321.577271614,6.4955,6.5164,6.485,6.5164,189321.5773
2006-04-21 09:30:00,18.85,18.86,18.59,18.77,608743.5709037472,6.5616,6.5651,6.4711,6.5338,608743.5709
2006-04-21 09:40:00,18.77,18.77,18.62,18.67,77638.99093803576,6.5338,6.5338,6.4816,6.499,77638.9909
2006-04-21 09:50:00,18.66,18.69,18.63,18.63,64046.04457506735,6.4955,6.5059,6.485,6.485,64046.0446
2006-04-21 10:00:00,18.63,18.75,18.63,18.75,147318.1484202792,6.485,6.5268,6.485,6.5268,147318.1484
2006-04-21 10:10:00,18.74,18.8,18.73,18.73,78128.82684300758,6.5233,6.5442,6.5199,6.5199,78128.8268
2006-04-21 10:20:00,18.74,18.74,18.66,18.68,58780.308596620125,6.5233,6.5233,6.4955,6.5024,58780.3086
2006-04-21 10:30:00,18.68,18.69,18.61,18.62,82782.26794024001,6.5024,6.5059,6.4781,6.4816,82782.2679
2006-04-21 10:40:00,18.62,18.66,18.6,18.63,81925.05510653931,6.4816,6.4955,6.4746,6.485,81925.0551
2006-04-21 10:50:00,18.62,18.66,18.61,18.65,116825.8633357825,6.4816,6.4955,6.4781,6.492,116825.8633
2006-04-21 11:00:00,18.63,18.69,18.63,18.67,58412.93166789125,6.485,6.5059,6.485,6.499,58412.9317
2006-04-21 11:10:00,18.67,18.67,18.55,18.57,77761.44991427871,6.499,6.499,6.4572,6.4642,77761.4499
2006-04-21 11:20:00,18.57,18.62,18.56,18.59,50698.016164584864,6.4642,6.4816,6.4607,6.4711,50698.0162
2006-04-21 11:30:00,18.59,18.62,18.57,18.57,92334.06808719078,6.4711,6.4816,6.4642,6.4642,92334.0681
2006-04-21 11:40:00,18.57,18.63,18.57,18.6,88415.3808474161,6.4642,6.485,6.4642,6.4746,88415.3808
2006-04-21 11:50:00,18.59,18.63,18.59,18.59,86211.11927504286,6.4711,6.485,6.4711,6.4711,86211.1193
2006-04-21 12:00:00,18.6,18.7,18.6,18.68,154420.76904237078,6.4746,6.5094,6.4746,6.5024,154420.769
2006-04-21 12:10:00,18.68,18.69,18.64,18.66,94538.32965956404,6.5024,6.5059,6.4885,6.4955,94538.3297
2006-04-21 12:20:00,18.66,18.68,18.65,18.66,79965.71148665197,6.4955,6.5024,6.492,6.4955,79965.7115
2006-04-21 12:30:00,18.65,18.67,18.63,18.64,105069.80161645848,6.492,6.499,6.485,6.4885,105069.8016
2006-04-21 12:40:00,18.64,18.65,18.62,18.64,94170.95273083515,6.4885,6.492,6.4816,6.4885,94170.9527
2006-04-21 12:50:00,18.63,18.66,18.6,18.63,71883.4190546167,6.485,6.4955,6.4746,6.485,71883.4191
2006-04-21 13:00:00,18.63,18.65,18.62,18.64,68209.64976732794,6.485,6.492,6.4816,6.4885,68209.6498
2006-04-21 13:10:00,18.64,18.68,18.63,18.68,84251.77565515552,6.4885,6.5024,6.485,6.5024,84251.7757
2006-04-21 13:20:00,18.68,18.68,18.62,18.62,85721.28337007102,6.5024,6.5024,6.4816,6.4816,85721.2834
2006-04-21 13:30:00,18.62,18.64,18.61,18.63,93313.73989713444,6.4816,6.4885,6.4781,6.485,93313.7399
2006-04-21 13:40:00,18.64,18.65,18.6,18.63,78618.66274797943,6.4885,6.492,6.4746,6.485,78618.6627
2006-04-21 13:50:00,18.63,18.63,18.58,18.6,81557.67817781043,6.485,6.485,6.4676,6.4746,81557.6782
2006-04-21 14:00:00,18.61,18.63,18.5,18.51,231325.0061229488,6.4781,6.485,6.4398,6.4433,231325.0061
2006-04-21 14:10:00,18.5,18.56,18.5,18.55,130541.26867499387,6.4398,6.4607,6.4398,6.4572,130541.2687
2006-04-21 14:20:00,18.56,18.57,18.49,18.49,86945.87313250061,6.4607,6.4642,6.4363,6.4363,86945.8731
2006-04-21 14:30:00,18.49,18.5,18.4,18.45,196669.1158461915,6.4363,6.4398,6.405,6.4224,196669.1158
2006-04-21 14:40:00,18.45,18.46,18.39,18.41,131643.3994611805,6.4224,6.4259,6.4015,6.4085,131643.3995
2006-04-21 14:50:00,18.41,18.45,18.39,18.4,126622.5814352192,6.4085,6.4224,6.4015,6.405,126622.5814
2006-04-21 15:00:00,18.4,18.42,18.39,18.41,76659.31912809209,6.405,6.4119,6.4015,6.4085,76659.3191
2006-04-21 15:10:00,18.41,18.46,18.4,18.46,92578.9860396767,6.4085,6.4259,6.405,6.4259,92578.986
2006-04-21 15:20:00,18.45,18.54,18.45,18.51,130541.26867499387,6.4224,6.4537,6.4224,6.4433,130541.2687
2006-04-21 15:30:00,18.51,18.59,18.51,18.57,104457.50673524367,6.4433,6.4711,6.4433,6.4642,104457.5067
2006-04-21 15:40:00,18.58,18.63,18.57,18.61,368356.60053881945,6.4676,6.485,6.4642,6.4781,368356.6005
2006-04-21 15:50:00,18.62,18.62,18.55,18.58,443913.7888807249,6.4816,6.4816,6.4572,6.4676,443913.7889
2006-04-24 09:30:00,18.6,18.68,18.38,18.42,156625.03061474406,6.4746,6.5024,6.398,6.4119,156625.0306
2006-04-24 09:40:00,18.41,18.43,18.16,18.26,245530.247367132,6.4085,6.4154,6.3214,6.3562,245530.2474
2006-04-24 09:50:00,18.26,18.37,18.25,18.32,122214.05829047268,6.3562,6.3945,6.3528,6.3771,122214.0583
2006-04-24 10:00:00,18.33,18.35,18.24,18.29,131888.3174136664,6.3806,6.3876,6.3493,6.3667,131888.3174
2006-04-24 10:10:00,18.29,18.37,18.29,18.37,105559.63752143033,6.3667,6.3945,6.3667,6.3945,105559.6375
2006-04-24 10:20:00,18.37,18.38,18.29,18.29,122336.51726671564,6.3945,6.398,6.3667,6.3667,122336.5173
2006-04-24 10:30:00,18.29,18.35,18.29,18.34,85966.20132255694,6.3667,6.3876,6.3667,6.3841,85966.2013
2006-04-24 10:40:00,18.36,18.37,18.28,18.28,96130.2963507225,6.3911,6.3945,6.3632,6.3632,96130.2964
2006-04-24 10:50:00,18.28,18.29,18.27,18.28,84741.61156012735,6.3632,6.3667,6.3597,6.3632,84741.6116
2006-04-24 11:00:00,18.28,18.31,18.26,18.3,85476.3654175851,6.3632,6.3737,6.3562,6.3702,85476.3654
2006-04-24 11:10:00,18.3,18.36,18.27,18.28,74577.51653196178,6.3702,6.3911,6.3597,6.3632,74577.5165
2006-04-24 11:20:00,18.28,18.29,18.26,18.28,85353.90644134214,6.3632,6.3667,6.3562,6.3632,85353.9064
2006-04-24 11:30:00,18.29,18.32,18.2,18.21,113274.5530247367,6.3667,6.3771,6.3354,6.3388,113274.553
2006-04-24 11:40:00,18.21,18.28,18.17,18.18,108621.11192750427,6.3388,6.3632,6.3249,6.3284,108621.1119
2006-04-24 11:50:00,18.17,18.18,18.13,18.14,88415.3808474161,6.3249,6.3284,6.311,6.3145,88415.3808
2006-04-24 12:00:00,18.14,18.16,18.11,18.14,101028.65540044084,6.3145,6.3214,6.304,6.3145,101028.6554
2006-04-24 12:10:00,18.15,18.21,18.14,18.21,57065.88292921871,6.318,6.3388,6.3145,6.3388,57065.8829
2006-04-24 12:20:00,18.21,18.21,18.16,18.19,62821.45481263776,6.3388,6.3388,6.3214,6.3319,62821.4548
2006-04-24 12:30:00,18.19,18.23,18.18,18.19,125153.07372030368,6.3319,6.3458,6.3284,6.3319,125153.0737
2006-04-24 12:40:00,18.19,18.21,18.17,18.17,59147.68552534901,6.3319,6.3388,6.3249,6.3249,59147.6855
2006-04-24 12:50:00,18.17,18.23,18.14,18.22,100416.36051922606,6.3249,6.3458,6.3145,6.3423,100416.3605
2006-04-24 13:00:00,18.21,18.22,18.18,18.22,82169.97305902521,6.3388,6.3423,6.3284,6.3423,82169.9731
2006-04-24 13:10:00,18.22,18.24,18.19,18.23,66495.22409992652,6.3423,6.3493,6.3319,6.3458,66495.2241
2006-04-24 13:20:00,18.22,18.23,18.19,18.19,47391.62380602498,6.3423,6.3458,6.3319,6.3319,47391.6238
2006-04-24 13:30:00,18.19,18.23,18.18,18.2,84986.52951261327,6.3319,6.3458,6.3284,6.3354,84986.5295
2006-04-24 13:40:00,18.2,18.2,18.18,18.19,74699.97550820475,6.3354,6.3354,6.3284,6.3319,74699.9755
2006-04-24 13:50:00,18.19,18.23,18.18,18.19,95028.16556453588,6.3319,6.3458,6.3284,6.3319,95028.1656
2006-04-24 14:00:00,18.19,18.21,18.17,18.2,76536.86015184912,6.3319,6.3388,6.3249,6.3354,76536.8602
2006-04-24 14:10:00,18.21,18.23,18.2,18.22,79843.252510409,6.3388,6.3458,6.3354,6.3423,79843.2525
2006-04-24 14:20:00,18.22,18.23,18.21,18.22,65393.09331373989,6.3423,6.3458,6.3388,6.3423,65393.0933
2006-04-24 14:30:00,18.22,18.23,18.2,18.23,135194.70977222628,6.3423,6.3458,6.3354,6.3458,135194.7098
2006-04-24 14:40:00,18.23,18.25,18.2,18.23,112784.71711976489,6.3458,6.3528,6.3354,6.3458,112784.7171
2006-04-24 14:50:00,18.23,18.23,18.18,18.21,90742.10139603232,6.3458,6.3458,6.3284,6.3388,90742.1014
2006-04-24 15:00:00,18.21,18.28,18.2,18.26,250673.52436933623,6.3388,6.3632,6.3354,6.3562,250673.5244
2006-04-24 15:10:00,18.26,18.34,18.25,18.33,127847.17119764876,6.3562,6.3841,6.3528,6.3806,127847.1712
2006-04-24 15:20:00,18.32,18.32,18.24,18.26,99314.22973303942,6.3771,6.3771,6.3493,6.3562,99314.2297
2006-04-24 15:30:00,18.26,18.34,18.25,18.31,154053.39211364192,6.3562,6.3841,6.3528,6.3737,154053.3921
2006-04-24 15:40:00,18.32,18.32,18.25,18.26,219813.86235611068,6.3771,6.3771,6.3528,6.3562,219813.8624
2006-04-24 15:50:00,18.25,18.32,18.23,18.28,359049.7183443546,6.3528,6.3771,6.3458,6.3632,359049.7183
2006-04-25 09:30:00,18.34,18.44,18.29,18.38,132500.6122948812,6.3841,6.4189,6.3667,6.398,132500.6123
2006-04-25 09:40:00,18.38,18.4,18.31,18.34,92946.36296840558,6.398,6.405,6.3737,6.3841,92946.363
2006-04-25 09:50:00,18.34,18.41,18.32,18.33,72863.09086456036,6.3841,6.4085,6.3771,6.3806,72863.0909
2006-04-25 10:00:00,18.33,18.35,18.23,18.23,163850.11021307862,6.3806,6.3876,6.3458,6.3458,163850.1102
2006-04-25 10:10:00,18.23,18.33,18.13,18.31,165197.15895175116,6.3458,6.3806,6.311,6.3737,165197.159
2006-04-25 10:20:00,18.31,18.32,18.11,18.13,195322.06710751896,6.3737,6.3771,6.304,6.311,195322.0671
2006-04-25 10:30:00,18.12,18.15,18.1,18.1,203526.8185157972,6.3075,6.318,6.3006,6.3006,203526.8185
2006-04-25 10:40:00,18.1,18.25,18.1,18.24,157727.16140093066,6.3006,6.3528,6.3006,6.3493,157727.1614
2006-04-25 10:50:00,18.25,18.26,18.18,18.2,89884.88856233162,6.3528,6.3562,6.3284,6.3354,89884.8886
2006-04-25 11:00:00,18.2,18.21,18.15,18.17,154175.85108988488,6.3354,6.3388,6.318,6.3249,154175.8511
2006-04-25 11:10:00,18.17,18.18,18.1,18.1,404237.0805780064,6.3249,6.3284,6.3006,6.3006,404237.0806
2006-04-25 11:20:00,18.1,18.15,18.09,18.12,1055841.293166789,6.3006,6.318,6.2971,6.3075,1055841.2932
2006-04-25 11:30:00,18.11,18.16,18.09,18.13,362478.5696791575,6.304,6.3214,6.2971,6.311,362478.5697
2006-04-25 11:40:00,18.14,18.15,18.11,18.13,389174.6265001224,6.3145,6.318,6.304,6.311,389174.6265
2006-04-25 11:50:00,18.12,18.16,18.11,18.16,184545.6771981386,6.3075,6.3214,6.304,6.3214,184545.6772
2006-04-25 12:00:00,18.16,18.16,18.13,18.13,100783.73744795492,6.3214,6.3214,6.311,6.311,100783.7374
2006-04-25 12:10:00,18.13,18.14,18.11,18.13,181729.12074455057,6.311,6.3145,6.304,6.311,181729.1207
2006-04-25 12:20:00,18.14,18.16,18.12,18.15,78496.20377173646,6.3145,6.3214,6.3075,6.318,78496.2038
2006-04-25 12:30:00,18.14,18.19,18.13,18.15,85353.90644134214,6.3145,6.3319,6.311,6.318,85353.9064
2006-04-25 12:40:00,18.15,18.2,18.14,18.19,36982.6108253735,6.318,6.3354,6.3145,6.3319,36982.6108
2006-04-25 12:50:00,18.19,18.19,18.12,18.14,96742.59123193727,6.3319,6.3319,6.3075,6.3145,96742.5912
2006-04-25 13:00:00,18.14,18.16,18.12,18.13,128826.84300759244,6.3145,6.3214,6.3075,6.311,128826.843
2006-04-25 13:10:00,18.13,18.14,18.12,18.12,110335.5375949057,6.311,6.3145,6.3075,6.3075,110335.5376
2006-04-25 13:20:00,18.13,18.17,18.12,18.17,94415.87068332107,6.311,6.3249,6.3075,6.3249,94415.8707
2006-04-25 13:30:00,18.17,18.18,18.14,18.15,99926.52461425422,6.3249,6.3284,6.3145,6.318,99926.5246
2006-04-25 13:40:00,18.15,18.18,18.12,18.12,94170.95273083515,6.318,6.3284,6.3075,6.3075,94170.9527
2006-04-25 13:50:00,18.12,18.16,18.12,18.14,85108.98848885622,6.3075,6.3214,6.3075,6.3145,85108.9885
2006-04-25 14:00:00,18.14,18.15,18.12,18.14,75067.35243693362,6.3145,6.318,6.3075,6.3145,75067.3524
2006-04-25 14:10:00,18.14,18.18,18.13,18.17,67107.51898114131,6.3145,6.3284,6.311,6.3249,67107.519
2006-04-25 14:20:00,18.17,18.19,18.14,18.14,125275.53269654664,6.3249,6.3319,6.3145,6.3145,125275.5327
2006-04-25 14:30:00,18.14,18.16,18.12,18.14,95150.62454077884,6.3145,6.3214,6.3075,6.3145,95150.6245
2006-04-25 14:40:00,18.14,18.16,18.13,18.14,86823.41415625764,6.3145,6.3214,6.311,6.3145,86823.4142
2006-04-25 14:50:00,18.14,18.16,18.13,18.14,77026.69605682096,6.3145,6.3214,6.311,6.3145,77026.6961
2006-04-25 15:00:00,18.13,18.2,18.13,18.15,122336.51726671564,6.311,6.3354,6.311,6.318,122336.5173
2006-04-25 15:10:00,18.15,18.15,18.13,18.14,103232.9169728141,6.318,6.318,6.311,6.3145,103232.917
2006-04-25 15:20:00,18.14,18.15,18.12,18.14,111315.20940484936,6.3145,6.318,6.3075,6.3145,111315.2094
2006-04-25 15:30:00,18.14,18.18,18.14,18.14,130908.64560372276,6.3145,6.3284,6.3145,6.3145,130908.6456
2006-04-25 15:40:00,18.14,18.2,18.13,18.2,181851.57972079352,6.3145,6.3354,6.311,6.3354,181851.5797
2006-04-25 15:50:00,18.2,18.21,18.16,18.19,276634.8273328435,6.3354,6.3388,6.3214,6.3319,276634.8273
2006-04-26 09:30:00,18.29,18.5,18.29,18.47,101763.4092578986,6.3667,6.4398,6.3667,6.4293,101763.4093
2006-04-26 09:40:00,18.48,18.56,18.47,18.53,46779.32892481019,6.4328,6.4607,6.4293,6.4502,46779.3289
2006-04-26 09:50:00,18.55,18.63,18.54,18.63,110213.07861866274,6.4572,6.485,6.4537,6.485,110213.0786
2006-04-26 10:00:00,18.62,18.62,18.46,18.5,330394.3179035023,6.4816,6.4816,6.4259,6.4398,330394.3179
2006-04-26 10:10:00,18.5,18.56,18.5,18.53,159686.505020818,6.4398,6.4607,6.4398,6.4502,159686.505
2006-04-26 10:20:00,18.53,18.54,18.46,18.49,105192.26059270144,6.4502,6.4537,6.4259,6.4363,105192.2606
2006-04-26 10:30:00,18.49,18.5,18.23,18.24,176463.38476610335,6.4363,6.4398,6.3458,6.3493,176463.3848
2006-04-26 10:40:00,18.23,18.32,18.23,18.3,172054.86162135683,6.3458,6.3771,6.3458,6.3702,172054.8616
2006-04-26 10:50:00,18.32,18.36,18.3,18.32,89762.42958608865,6.3771,6.3911,6.3702,6.3771,89762.4296
2006-04-26 11:00:00,18.32,18.42,18.31,18.41,120009.79671809945,6.3771,6.4119,6.3737,6.4085,120009.7967
2006-04-26 11:10:00,18.41,18.41,18.33,18.36,93926.03477834925,6.4085,6.4085,6.3806,6.3911,93926.0348
2006-04-26 11:20:00,18.36,18.41,18.34,18.39,113764.38892970854,6.3911,6.4085,6.3841,6.4015,113764.3889
2006-04-26 11:30:00,18.37,18.4,18.32,18.38,70168.99338721528,6.3945,6.405,6.3771,6.398,70168.9934
2006-04-26 11:40:00,18.38,18.42,18.36,18.36,42615.7237325496,6.398,6.4119,6.3911,6.3911,42615.7237
2006-04-26 11:50:00,18.37,18.37,18.29,18.35,166666.66666666666,6.3945,6.3945,6.3667,6.3876,166666.6667
2006-04-26 12:00:00,18.33,18.34,18.29,18.32,44697.52632867989,6.3806,6.3841,6.3667,6.3771,44697.5263
2006-04-26 12:10:00,18.32,18.36,18.32,18.33,43840.31349497918,6.3771,6.3911,6.3771,6.3806,43840.3135
2006-04-26 12:20:00,18.33,18.39,18.33,18.36,60617.1932402645,6.3806,6.4015,6.3806,6.3911,60617.1932
2006-04-26 12:30:00,18.36,18.36,18.32,18.33,26573.59784472201,6.3911,6.3911,6.3771,6.3806,26573.5978
2006-04-26 12:40:00,18.33,18.34,18.31,18.31,32819.0056331129,6.3806,6.3841,6.3737,6.3737,32819.0056
2006-04-26 12:50:00,18.32,18.32,18.28,18.28,27185.89272593681,6.3771,6.3771,6.3632,6.3632,27185.8927
2006-04-26 13:00:00,18.28,18.32,18.28,18.32,31471.95689444036,6.3632,6.3771,6.3632,6.3771,31471.9569
2006-04-26 13:10:00,18.3,18.34,18.29,18.32,35758.02106294391,6.3702,6.3841,6.3667,6.3771,35758.0211
2006-04-26 13:20:00,18.32,18.32,18.28,18.29,14327.700220426155,6.3771,6.3771,6.3632,6.3667,14327.7002
2006-04-26 13:30:00,18.28,18.29,18.25,18.28,31471.95689444036,6.3632,6.3667,6.3528,6.3632,31471.9569
2006-04-26 13:40:00,18.28,18.32,18.25,18.32,31961.7927994122,6.3632,6.3771,6.3528,6.3771,31961.7928
2006-04-26 13:50:00,18.31,18.34,18.3,18.31,58045.55473916238,6.3737,6.3841,6.3702,6.3737,58045.5547
2006-04-26 14:00:00,18.31,18.31,18.23,18.27,69189.3215772716,6.3737,6.3737,6.3458,6.3597,69189.3216
2006-04-26 14:10:00,18.28,18.31,18.22,18.23,60249.81631153563,6.3632,6.3737,6.3423,6.3458,60249.8163
2006-04-26 14:20:00,18.24,18.24,18.18,18.19,69801.6164584864,6.3493,6.3493,6.3284,6.3319,69801.6165
2006-04-26 14:30:00,18.19,18.2,18.15,18.2,75924.56527063434,6.3319,6.3354,6.318,6.3354,75924.5653
2006-04-26 14:40:00,18.2,18.22,18.16,18.21,121234.386480529,6.3354,6.3423,6.3214,6.3388,121234.3865
2006-04-26 14:50:00,18.19,18.2,18.14,18.16,148665.19715895175,6.3319,6.3354,6.3145,6.3214,148665.1972
2006-04-26 15:00:00,18.16,18.2,18.15,18.15,118540.28900318392,6.3214,6.3354,6.318,6.318,118540.289
2006-04-26 15:10:00,18.16,18.17,18.08,18.09,114621.60176340926,6.3214,6.3249,6.2936,6.2971,114621.6018
2006-04-26 15:20:00,18.09,18.09,18.06,18.06,168013.7154053392,6.2971,6.2971,6.2866,6.2866,168013.7154
2006-04-26 15:30:00,18.06,18.09,18.01,18.01,243938.2806759736,6.2866,6.2971,6.2692,6.2692,243938.2807
2006-04-26 15:40:00,18.01,18.01,17.97,18.01,290717.60960078373,6.2692,6.2692,6.2553,6.2692,290717.6096
2006-04-26 15:50:00,18.01,18.06,18.01,18.04,306514.81753612537,6.2692,6.2866,6.2692,6.2797,306514.8175
2006-04-27 09:30:00,17.97,17.97,17.57,17.61,330271.85892725934,6.2553,6.2553,6.1161,6.13,330271.8589
2006-04-27 09:40:00,17.59,17.64,17.55,17.61,146338.47661033552,6.123,6.1404,6.1091,6.13,146338.4766
2006-04-27 09:50:00,17.62,17.62,17.55,17.55,132500.6122948812,6.1335,6.1335,6.1091,6.1091,132500.6123
2006-04-27 10:00:00,17.56,17.75,17.55,17.7,330149.3999510164,6.1126,6.1787,6.1091,6.1613,330149.4
2006-04-27 10:10:00,17.7,17.9,17.7,17.83,207445.50575557188,6.1613,6.2309,6.1613,6.2066,207445.5058
2006-04-27 10:20:00,17.79,17.92,17.79,17.86,204873.8672544697,6.1926,6.2379,6.1926,6.217,204873.8673
2006-04-27 10:30:00,17.85,17.88,17.76,17.82,257776.14499142783,6.2135,6.224,6.1822,6.2031,257776.145
2006-04-27 10:40:00,17.8,17.87,17.79,17.83,170462.89493019838,6.1961,6.2205,6.1926,6.2066,170462.8949
2006-04-27 10:50:00,17.88,18.03,17.87,18.01,132990.44819985304,6.224,6.2762,6.2205,6.2692,132990.4482
2006-04-27 11:00:00,18.02,18.09,17.94,18.09,94170.95273083515,6.2727,6.2971,6.2449,6.2971,94170.9527
2006-04-27 11:10:00,18.09,18.23,18.06,18.19,108131.27602253245,6.2971,6.3458,6.2866,6.3319,108131.276
2006-04-27 11:20:00,18.18,18.29,18.18,18.28,104579.96571148664,6.3284,6.3667,6.3284,6.3632,104579.9657
2006-04-27 11:30:00,18.28,18.28,18.17,18.19,102743.08106784229,6.3632,6.3632,6.3249,6.3319,102743.0811
2006-04-27 11:40:00,18.19,18.23,18.1,18.1,91476.85525349008,6.3319,6.3458,6.3006,6.3006,91476.8553
2006-04-27 11:50:00,18.1,18.2,18.09,18.14,50698.016164584864,6.3006,6.3354,6.2971,6.3145,50698.0162
2006-04-27 12:00:00,18.14,18.27,18.14,18.23,88170.4628949302,6.3145,6.3597,6.3145,6.3458,88170.4629
2006-04-27 12:10:00,18.23,18.28,18.23,18.27,64290.96252755327,6.3458,6.3632,6.3458,6.3597,64290.9625
2006-04-27 12:20:00,18.27,18.28,18.22,18.28,35390.64413421504,6.3597,6.3632,6.3423,6.3632,35390.6441
2006-04-27 12:30:00,18.27,18.28,18.19,18.21,88660.29879990203,6.3597,6.3632,6.3319,6.3388,88660.2988
2006-04-27 12:40:00,18.21,18.25,18.19,18.19,37594.90570658829,6.3388,6.3528,6.3319,6.3319,37594.9057
2006-04-27 12:50:00,18.19,18.24,18.14,18.22,44575.06735243693,6.3319,6.3493,6.3145,6.3423,44575.0674
2006-04-27 13:00:00,18.2,18.22,18.15,18.21,72495.71393583149,6.3354,6.3423,6.318,6.3388,72495.7139
2006-04-27 13:10:00,18.22,18.24,18.18,18.19,30369.82610825373,6.3423,6.3493,6.3284,6.3319,30369.8261
2006-04-27 13:20:00,18.19,18.23,18.18,18.19,32451.628704384028,6.3319,6.3458,6.3284,6.3319,32451.6287
2006-04-27 13:30:00,18.19,18.19,18.14,18.15,13103.11045799657,6.3319,6.3319,6.3145,6.318,13103.1105
2006-04-27 13:40:00,18.15,18.16,18.12,18.14,139970.6098457017,6.318,6.3214,6.3075,6.3145,139970.6098
2006-04-27 13:50:00,18.14,18.14,18.12,18.12,77516.53196179279,6.3145,6.3145,6.3075,6.3075,77516.532
2006-04-27 14:00:00,18.12,18.16,18.12,18.14,65148.175361253976,6.3075,6.3214,6.3075,6.3145,65148.1754
2006-04-27 14:10:00,18.14,18.14,18.08,18.09,39676.70830271859,6.3145,6.3145,6.2936,6.2971,39676.7083
2006-04-27 14:20:00,18.09,18.13,18.07,18.08,40901.29806514817,6.2971,6.311,6.2901,6.2936,40901.2981
2006-04-27 14:30:00,18.08,18.09,18.04,18.08,31839.33382316924,6.2936,6.2971,6.2797,6.2936,31839.3338
2006-04-27 14:40:00,18.08,18.09,18.03,18.03,154665.68699485672,6.2936,6.2971,6.2762,6.2762,154665.687
2006-04-27 14:50:00,18.03,18.07,18.02,18.06,153441.09723242713,6.2762,6.2901,6.2727,6.2866,153441.0972
2006-04-27 15:00:00,18.06,18.07,18.04,18.05,110335.5375949057,6.2866,6.2901,6.2797,6.2831,110335.5376
2006-04-27 15:10:00,18.05,18.06,17.97,17.97,158339.45628214546,6.2831,6.2866,6.2553,6.2553,158339.4563
2006-04-27 15:20:00,17.97,18.01,17.96,17.96,128092.08915013468,6.2553,6.2692,6.2518,6.2518,128092.0892
2006-04-27 15:30:00,17.96,17.99,17.94,17.96,204384.0313494979,6.2518,6.2623,6.2449,6.2518,204384.0313
2006-04-27 15:40:00,17.97,18.04,17.96,18.03,218099.43668870928,6.2553,6.2797,6.2518,6.2762,218099.4367
2006-04-27 15:50:00,18.03,18.06,18.01,18.02,236345.8241489101,6.2762,6.2866,6.2692,6.2727,236345.8241
2006-04-28 09:30:00,18.17,18.23,18.05,18.15,126132.74553024735,6.3249,6.3458,6.2831,6.318,126132.7455
2006-04-28 09:40:00,18.15,18.17,18.06,18.08,134459.95591476854,6.318,6.3249,6.2866,6.2936,134459.9559
2006-04-28 09:50:00,18.07,18.09,18.01,18.06,100171.44256674014,6.2901,6.2971,6.2692,6.2866,100171.4426
2006-04-28 10:00:00,18.06,18.15,18.06,18.07,65515.55228998285,6.2866,6.318,6.2866,6.2901,65515.5523
2006-04-28 10:10:00,18.08,18.14,18.05,18.11,115723.73254959588,6.2936,6.3145,6.2831,6.304,115723.7325
2006-04-28 10:20:00,18.12,18.12,18.04,18.09,99314.22973303942,6.3075,6.3075,6.2797,6.2971,99314.2297
2006-04-28 10:30:00,18.09,18.12,18.0,18.02,87190.79108498653,6.2971,6.3075,6.2657,6.2727,87190.7911
2006-04-28 10:40:00,18.02,18.02,17.92,17.94,109355.86578496204,6.2727,6.2727,6.2379,6.2449,109355.8658
2006-04-28 10:50:00,17.95,18.0,17.95,17.97,132500.6122948812,6.2483,6.2657,6.2483,6.2553,132500.6123
2006-04-28 11:00:00,17.96,17.97,17.92,17.95,119764.87876561352,6.2518,6.2553,6.2379,6.2483,119764.8788
2006-04-28 11:10:00,17.95,18.0,17.94,17.98,70168.99338721528,6.2483,6.2657,6.2449,6.2588,70168.9934
2006-04-28 11:20:00,17.97,17.99,17.96,17.97,82414.89101151114,6.2553,6.2623,6.2518,6.2553,82414.891
2006-04-28 11:30:00,17.97,18.01,17.96,17.99,96252.75532696546,6.2553,6.2692,6.2518,6.2623,96252.7553
2006-04-28 11:40:00,17.98,18.01,17.98,18.0,68209.64976732794,6.2588,6.2692,6.2588,6.2657,68209.6498
2006-04-28 11:50:00,18.0,18.07,18.0,18.06,132010.77638990938,6.2657,6.2901,6.2657,6.2866,132010.7764
2006-04-28 12:00:00,18.06,18.09,18.03,18.04,52045.06490325741,6.2866,6.2971,6.2762,6.2797,52045.0649
2006-04-28 12:10:00,18.03,18.08,18.03,18.03,30737.20303698261,6.2762,6.2936,6.2762,6.2762,30737.203
2006-04-28 12:20:00,18.02,18.03,18.02,18.02,21675.238795003672,6.2727,6.2762,6.2727,6.2727,21675.2388
2006-04-28 12:30:00,18.02,18.05,18.02,18.04,40044.08523144746,6.2727,6.2831,6.2727,6.2797,40044.0852
2006-04-28 12:40:00,18.04,18.04,18.0,18.01,25838.843987264263,6.2797,6.2797,6.2657,6.2692,25838.844
2006-04-28 12:50:00,18.0,18.03,18.0,18.01,48493.7545922116,6.2657,6.2762,6.2657,6.2692,48493.7546
2006-04-28 13:00:00,18.01,18.06,18.01,18.06,40166.54420769042,6.2692,6.2866,6.2692,6.2866,40166.5442
2006-04-28 13:10:00,18.06,18.08,18.05,18.05,29512.613274553023,6.2866,6.2936,6.2831,6.2831,29512.6133
2006-04-28 13:20:00,18.05,18.06,18.02,18.05,55718.83419054616,6.2831,6.2866,6.2727,6.2831,55718.8342
2006-04-28 13:30:00,18.04,18.06,18.01,18.05,58902.767572863086,6.2797,6.2866,6.2692,6.2831,58902.7676
2006-04-28 13:40:00,18.06,18.06,18.01,18.01,58535.39064413421,6.2866,6.2866,6.2692,6.2692,58535.3906
2006-04-28 13:50:00,18.01,18.01,17.95,17.95,123071.2711241734,6.2692,6.2692,6.2483,6.2483,123071.2711
2006-04-28 14:00:00,17.96,17.99,17.93,17.98,72495.71393583149,6.2518,6.2623,6.2414,6.2588,72495.7139
2006-04-28 14:10:00,17.99,18.03,17.99,18.02,53269.65466568699,6.2623,6.2762,6.2623,6.2727,53269.6547
2006-04-28 14:20:00,18.02,18.02,17.97,17.97,109968.16066617682,6.2727,6.2727,6.2553,6.2553,109968.1607
2006-04-28 14:30:00,17.97,18.01,17.96,17.98,99191.77075679648,6.2553,6.2692,6.2518,6.2588,99191.7708
2006-04-28 14:40:00,17.98,17.99,17.95,17.96,97967.18099436688,6.2588,6.2623,6.2483,6.2518,97967.181
2006-04-28 14:50:00,17.96,17.97,17.93,17.94,97722.26304188096,6.2518,6.2553,6.2414,6.2449,97722.263
2006-04-28 15:00:00,17.95,17.95,17.91,17.92,88048.00391868723,6.2483,6.2483,6.2344,6.2379,88048.0039
2006-04-28 15:10:00,17.92,17.92,17.88,17.89,124908.15576781778,6.2379,6.2379,6.224,6.2275,124908.1558
2006-04-28 15:20:00,17.9,17.93,17.89,17.89,98334.55792309577,6.2309,6.2414,6.2275,6.2275,98334.5579
2006-04-28 15:30:00,17.89,17.93,17.88,17.92,174014.20524124417,6.2275,6.2414,6.224,6.2379,174014.2052
2006-04-28 15:40:00,17.92,17.93,17.89,17.9,174993.87705118785,6.2379,6.2414,6.2275,6.2309,174993.8771
2006-04-28 15:50:00,17.9,17.91,17.84,17.91,326965.46656869946,6.2309,6.2344,6.21,6.2344,326965.4666
2006-05-01 09:30:00,17.99,18.1,17.99,18.09,211609.1109478325,6.2623,6.3006,6.2623,6.2971,211609.1109
2006-05-01 09:40:00,18.08,18.14,18.06,18.08,189933.8721528288,6.2936,6.3145,6.2866,6.2936,189933.8722
2006-05-01 09:50:00,18.08,18.17,18.08,18.11,124050.94293411706,6.2936,6.3249,6.2936,6.304,124050.9429
2006-05-01 10:00:00,18.1,18.17,18.06,18.17,121356.84545677196,6.3006,6.3249,6.2866,6.3249,121356.8455
2006-05-01 10:10:00,18.17,18.17,18.08,18.09,189321.577271614,6.3249,6.3249,6.2936,6.2971,189321.5773
2006-05-01 10:20:00,18.1,18.1,18.04,18.09,119887.33774185646,6.3006,6.3006,6.2797,6.2971,119887.3377
2006-05-01 10:30:00,18.09,18.09,18.02,18.08,98212.0989468528,6.2971,6.2971,6.2727,6.2936,98212.0989
2006-05-01 10:40:00,18.09,18.14,18.05,18.09,120377.1736468283,6.2971,6.3145,6.2831,6.2971,120377.1736
2006-05-01 10:50:00,18.09,18.11,18.05,18.06,109233.40680871908,6.2971,6.304,6.2831,6.2866,109233.4068
2006-05-01 11:00:00,18.06,18.1,18.06,18.06,86578.49620377173,6.2866,6.3006,6.2866,6.2866,86578.4962
2006-05-01 11:10:00,18.06,18.09,18.05,18.08,87190.79108498653,6.2866,6.2971,6.2831,6.2936,87190.7911
2006-05-01 11:20:00,18.08,18.1,18.07,18.07,66495.22409992652,6.2936,6.3006,6.2901,6.2901,66495.2241
2006-05-01 11:30:00,18.07,18.08,18.05,18.08,76169.48322312025,6.2901,6.2936,6.2831,6.2936,76169.4832
2006-05-01 11:40:00,18.08,18.09,18.04,18.04,52045.06490325741,6.2936,6.2971,6.2797,6.2797,52045.0649
2006-05-01 11:50:00,18.04,18.05,18.01,18.04,92946.36296840558,6.2797,6.2831,6.2692,6.2797,92946.363
2006-05-01 12:00:00,18.02,18.03,18.0,18.02,135684.54567719813,6.2727,6.2762,6.2657,6.2727,135684.5457
2006-05-01 12:10:00,18.02,18.03,18.0,18.01,48003.91868723977,6.2727,6.2762,6.2657,6.2692,48003.9187
2006-05-01 12:20:00,18.01,18.03,18.01,18.01,56576.04702424687,6.2692,6.2762,6.2692,6.2692,56576.047
2006-05-01 12:30:00,18.01,18.01,17.95,17.95,150134.70487386725,6.2692,6.2692,6.2483,6.2483,150134.7049
2006-05-01 12:40:00,17.96,17.98,17.95,17.97,90374.72446730344,6.2518,6.2588,6.2483,6.2553,90374.7245
2006-05-01 12:50:00,17.97,17.98,17.96,17.97,51187.85206955669,6.2553,6.2588,6.2518,6.2553,51187.8521
2006-05-01 13:00:00,17.97,17.97,17.95,17.96,73108.00881704628,6.2553,6.2553,6.2483,6.2518,73108.0088
2006-05-01 13:10:00,17.96,17.97,17.95,17.96,56208.670095518,6.2518,6.2553,6.2483,6.2518,56208.6701
2006-05-01 13:20:00,17.97,17.97,17.95,17.97,43595.39554249327,6.2553,6.2553,6.2483,6.2553,43595.3955
2006-05-01 13:30:00,17.96,18.01,17.94,18.01,228875.8265980896,6.2518,6.2692,6.2449,6.2692,228875.8266
2006-05-01 13:40:00,18.0,18.06,18.0,18.05,122703.89419544452,6.2657,6.2866,6.2657,6.2831,122703.8942
2006-05-01 13:50:00,18.06,18.11,18.05,18.09,236590.74210139603,6.2866,6.304,6.2831,6.2971,236590.7421
2006-05-01 14:00:00,18.09,18.1,18.03,18.03,102375.70413911338,6.2971,6.3006,6.2762,6.2762,102375.7041
2006-05-01 14:10:00,18.04,18.05,18.01,18.03,115111.43766838108,6.2797,6.2831,6.2692,6.2762,115111.4377
2006-05-01 14:20:00,18.04,18.05,18.03,18.05,88415.3808474161,6.2797,6.2831,6.2762,6.2831,88415.3808
2006-05-01 14:30:00,18.06,18.08,18.05,18.07,79720.79353416605,6.2866,6.2936,6.2831,6.2901,79720.7935
2006-05-01 14:40:00,18.07,18.14,18.06,18.12,168258.6333578251,6.2901,6.3145,6.2866,6.3075,168258.6334
2006-05-01 14:50:00,18.13,18.17,18.11,18.11,148665.19715895175,6.311,6.3249,6.304,6.304,148665.1972
2006-05-01 15:00:00,18.12,18.13,18.1,18.12,101640.95028165563,6.3075,6.311,6.3006,6.3075,101640.9503
2006-05-01 15:10:00,18.12,18.14,18.1,18.1,142297.3303943179,6.3075,6.3145,6.3006,6.3006,142297.3304
2006-05-01 15:20:00,18.1,18.1,18.02,18.06,224099.92652461425,6.3006,6.3006,6.2727,6.2866,224099.9265
2006-05-01 15:30:00,18.05,18.07,17.97,18.0,188341.9054616704,6.2831,6.2901,6.2553,6.2657,188341.9055
2006-05-01 15:40:00,18.01,18.03,17.97,18.03,203159.44158706832,6.2692,6.2762,6.2553,6.2762,203159.4416
2006-05-01 15:50:00,18.03,18.03,17.98,18.01,253490.0808229243,6.2762,6.2762,6.2588,6.2692,253490.0808
2006-05-02 09:30:00,18.18,18.46,18.18,18.37,320107.7638990938,6.3284,6.4259,6.3284,6.3945,320107.7639
2006-05-02 09:40:00,18.37,18.38,18.23,18.29,340925.7898603968,6.3945,6.398,6.3458,6.3667,340925.7899
2006-05-02 09:50:00,18.28,18.32,18.26,18.29,166299.28973793777,6.3632,6.3771,6.3562,6.3667,166299.2897
2006-05-02 10:00:00,18.27,18.3,18.24,18.28,215650.2571638501,6.3597,6.3702,6.3493,6.3632,215650.2572
2006-05-02 10:10:00,18.28,18.3,18.23,18.3,180994.3668870928,6.3632,6.3702,6.3458,6.3702,180994.3669
2006-05-02 10:20:00,18.29,18.34,18.23,18.24,124663.23781533186,6.3667,6.3841,6.3458,6.3493,124663.2378
2006-05-02 10:30:00,18.25,18.32,18.23,18.3,128826.84300759244,6.3528,6.3771,6.3458,6.3702,128826.843
2006-05-02 10:40:00,18.3,18.32,18.27,18.29,86823.41415625764,6.3702,6.3771,6.3597,6.3667,86823.4142
2006-05-02 10:50:00,18.28,18.32,18.28,18.29,410482.4883663972,6.3632,6.3771,6.3632,6.3667,410482.4884
2006-05-02 11:00:00,18.29,18.33,18.29,18.31,340435.9539554249,6.3667,6.3806,6.3667,6.3737,340435.954
2006-05-02 11:10:00,18.32,18.33,18.26,18.32,299289.7379377908,6.3771,6.3806,6.3562,6.3771,299289.7379
2006-05-02 11:20:00,18.32,18.37,18.32,18.36,269287.288758266,6.3771,6.3945,6.3771,6.3911,269287.2888
2006-05-02 11:30:00,18.36,18.42,18.36,18.41,317291.2074455057,6.3911,6.4119,6.3911,6.4085,317291.2074
2006-05-02 11:40:00,18.42,18.43,18.35,18.37,187974.52853294145,6.4119,6.4154,6.3876,6.3945,187974.5285
2006-05-02 11:50:00,18.35,18.38,18.34,18.37,204628.9493019838,6.3876,6.398,6.3841,6.3945,204628.9493
2006-05-02 12:00:00,18.37,18.37,18.29,18.32,69066.86260102865,6.3945,6.3945,6.3667,6.3771,69066.8626
2006-05-02 12:10:00,18.32,18.33,18.31,18.31,62943.91378888072,6.3771,6.3806,6.3737,6.3737,62943.9138
2006-05-02 12:20:00,18.32,18.32,18.27,18.28,76781.77810433504,6.3771,6.3771,6.3597,6.3632,76781.7781
2006-05-02 12:30:00,18.29,18.34,18.29,18.32,140460.4457506735,6.3667,6.3841,6.3667,6.3771,140460.4458
2006-05-02 12:40:00,18.32,18.34,18.31,18.33,84741.61156012735,6.3771,6.3841,6.3737,6.3806,84741.6116
2006-05-02 12:50:00,18.33,18.33,18.29,18.32,157604.7024246877,6.3806,6.3806,6.3667,6.3771,157604.7024
2006-05-02 13:00:00,18.32,18.33,18.31,18.31,83027.18589272593,6.3771,6.3806,6.3737,6.3737,83027.1859
2006-05-02 13:10:00,18.32,18.32,18.28,18.29,143032.08425177564,6.3771,6.3771,6.3632,6.3667,143032.0843
2006-05-02 13:20:00,18.3,18.31,18.27,18.27,128459.46607886357,6.3702,6.3737,6.3597,6.3597,128459.4661
2006-05-02 13:30:00,18.27,18.33,18.23,18.32,125765.36860151848,6.3597,6.3806,6.3458,6.3771,125765.3686
2006-05-02 13:40:00,18.32,18.36,18.32,18.32,251408.278226794,6.3771,6.3911,6.3771,6.3771,251408.2782
2006-05-02 13:50:00,18.32,18.36,18.32,18.35,92456.52706343374,6.3771,6.3911,6.3771,6.3876,92456.5271
2006-05-02 14:00:00,18.36,18.37,18.35,18.36,126010.2865540044,6.3911,6.3945,6.3876,6.3911,126010.2866
2006-05-02 14:10:00,18.36,18.37,18.35,18.37,215650.2571638501,6.3911,6.3945,6.3876,6.3945,215650.2572
2006-05-02 14:20:00,18.37,18.37,18.35,18.37,90252.26549106048,6.3945,6.3945,6.3876,6.3945,90252.2655
2006-05-02 14:30:00,18.37,18.37,18.35,18.37,84374.23463139847,6.3945,6.3945,6.3876,6.3945,84374.2346
2006-05-02 14:40:00,18.37,18.37,18.34,18.37,89517.51163360274,6.3945,6.3945,6.3841,6.3945,89517.5116
2006-05-02 14:50:00,18.37,18.37,18.34,18.36,100293.90154298308,6.3945,6.3945,6.3841,6.3911,100293.9015
2006-05-02 15:00:00,18.35,18.37,18.34,18.34,139113.39701200096,6.3876,6.3945,6.3841,6.3841,139113.397
2006-05-02 15:10:00,18.34,18.38,18.34,18.38,67229.97795738427,6.3841,6.398,6.3841,6.398,67229.978
2006-05-02 15:20:00,18.38,18.41,18.38,18.41,96375.2143032084,6.398,6.4085,6.398,6.4085,96375.2143
2006-05-02 15:30:00,18.41,18.46,18.41,18.45,136419.29953465587,6.4085,6.4259,6.4085,6.4224,136419.2995
2006-05-02 15:40:00,18.45,18.46,18.41,18.41,166054.37178545186,6.4224,6.4259,6.4085,6.4085,166054.3718
2006-05-02 15:50:00,18.41,18.42,18.36,18.37,425667.4014205241,6.4085,6.4119,6.3911,6.3945,425667.4014
2006-05-03 09:30:00,18.39,18.7,18.39,18.63,297820.2302228753,6.4015,6.5094,6.4015,6.485,297820.2302
2006-05-03 09:40:00,18.62,18.63,18.48,18.5,163237.81533186382,6.4816,6.485,6.4328,6.4398,163237.8153
2006-05-03 09:50:00,18.49,18.54,18.44,18.5,158584.3742346314,6.4363,6.4537,6.4189,6.4398,158584.3742
2006-05-03 10:00:00,18.5,18.54,18.46,18.46,174381.58216997306,6.4398,6.4537,6.4259,6.4259,174381.5822
2006-05-03 10:10:00,18.48,18.54,18.46,18.53,270022.04261572374,6.4328,6.4537,6.4259,6.4502,270022.0426
2006-05-03 10:20:00,18.51,18.52,18.46,18.46,82782.26794024001,6.4433,6.4468,6.4259,6.4259,82782.2679
2006-05-03 10:30:00,18.46,18.48,18.37,18.46,199485.6722997796,6.4259,6.4328,6.3945,6.4259,199485.6723
2006-05-03 10:40:00,18.47,18.5,18.33,18.33,136786.67646338476,6.4293,6.4398,6.3806,6.3806,136786.6765
2006-05-03 10:50:00,18.33,18.41,18.33,18.36,151849.13054126868,6.3806,6.4085,6.3806,6.3911,151849.1305
2006-05-03 11:00:00,18.36,18.45,18.34,18.37,88905.21675238795,6.3911,6.4224,6.3841,6.3945,88905.2168
2006-05-03 11:10:00,18.37,18.37,18.32,18.36,89272.59368111682,6.3945,6.3945,6.3771,6.3911,89272.5937
2006-05-03 11:20:00,18.35,18.37,18.3,18.34,83394.5628214548,6.3876,6.3945,6.3702,6.3841,83394.5628
2006-05-03 11:30:00,18.34,18.34,18.25,18.28,129439.13788880724,6.3841,6.3841,6.3528,6.3632,129439.1379
2006-05-03 11:40:00,18.28,18.31,18.25,18.31,79108.49865295125,6.3632,6.3737,6.3528,6.3737,79108.4987
2006-05-03 11:50:00,18.31,18.4,18.3,18.38,73720.30369826108,6.3737,6.405,6.3702,6.398,73720.3037
2006-05-03 12:00:00,18.38,18.41,18.31,18.38,111682.58633357823,6.398,6.4085,6.3737,6.398,111682.5863
2006-05-03 12:10:00,18.37,18.38,18.32,18.37,43228.01861376438,6.3945,6.398,6.3771,6.3945,43228.0186
2006-05-03 12:20:00,18.38,18.39,18.32,18.34,42738.18270879255,6.398,6.4015,6.3771,6.3841,42738.1827
2006-05-03 12:30:00,18.35,18.43,18.35,18.4,50820.47514082782,6.3876,6.4154,6.3876,6.405,50820.4751
2006-05-03 12:40:00,18.4,18.46,18.4,18.44,64413.42150379622,6.405,6.4259,6.405,6.4189,64413.4215
2006-05-03 12:50:00,18.44,18.5,18.44,18.44,96130.2963507225,6.4189,6.4398,6.4189,6.4189,96130.2964
2006-05-03 13:00:00,18.44,18.45,18.38,18.41,78373.7447954935,6.4189,6.4224,6.398,6.4085,78373.7448
2006-05-03 13:10:00,18.41,18.41,18.39,18.41,28043.10555963752,6.4085,6.4085,6.4015,6.4085,28043.1056
2006-05-03 13:20:00,18.41,18.43,18.4,18.42,24001.959343619885,6.4085,6.4154,6.405,6.4119,24001.9593
2006-05-03 13:30:00,18.41,18.43,18.4,18.41,60739.65221650746,6.4085,6.4154,6.405,6.4085,60739.6522
2006-05-03 13:40:00,18.41,18.41,18.33,18.38,155522.89982855742,6.4085,6.4085,6.3806,6.398,155522.8998
2006-05-03 13:50:00,18.38,18.41,18.35,18.38,221528.2880235121,6.398,6.4085,6.3876,6.398,221528.288
2006-05-03 14:00:00,18.37,18.44,18.37,18.41,98334.55792309577,6.3945,6.4189,6.3945,6.4085,98334.5579
2006-05-03 14:10:00,18.41,18.41,18.34,18.37,93068.82194464852,6.4085,6.4085,6.3841,6.3945,93068.8219
2006-05-03 14:20:00,18.38,18.39,18.33,18.36,89517.51163360274,6.398,6.4015,6.3806,6.3911,89517.5116
2006-05-03 14:30:00,18.37,18.37,18.35,18.35,101028.65540044084,6.3945,6.3945,6.3876,6.3876,101028.6554
2006-05-03 14:40:00,18.36,18.45,18.35,18.38,54861.621356845455,6.3911,6.4224,6.3876,6.398,54861.6214
2006-05-03 14:50:00,18.37,18.38,18.37,18.37,33676.21846681362,6.3945,6.398,6.3945,6.3945,33676.2185
2006-05-03 15:00:00,18.37,18.46,18.37,18.44,96252.75532696546,6.3945,6.4259,6.3945,6.4189,96252.7553
2006-05-03 15:10:00,18.43,18.48,18.43,18.44,46167.03404359539,6.4154,6.4328,6.4154,6.4189,46167.034
2006-05-03 15:20:00,18.44,18.48,18.43,18.46,94415.87068332107,6.4189,6.4328,6.4154,6.4259,94415.8707
2006-05-03 15:30:00,18.46,18.47,18.37,18.38,190301.24908155767,6.4259,6.4293,6.3945,6.398,190301.2491
2006-05-03 15:40:00,18.38,18.41,18.36,18.37,283002.6940974773,6.398,6.4085,6.3911,6.3945,283002.6941
2006-05-03 15:50:00,18.37,18.37,18.29,18.37,408155.767817781,6.3945,6.3945,6.3667,6.3945,408155.7678
2006-05-04 09:30:00,17.97,18.02,17.92,18.02,298677.443056576,6.2553,6.2727,6.2379,6.2727,298677.4431
2006-05-04 09:40:00,18.02,18.19,17.99,18.15,296963.0173891746,6.2727,6.3319,6.2623,6.318,296963.0174
2006-05-04 09:50:00,18.14,18.21,18.06,18.07,197526.32867989223,6.3145,6.3388,6.2866,6.2901,197526.3287
2006-05-04 10:00:00,18.08,18.21,18.07,18.21,143766.8381092334,6.2936,6.3388,6.2901,6.3388,143766.8381
2006-05-04 10:10:00,18.21,18.29,18.19,18.24,157849.62037717365,6.3388,6.3667,6.3319,6.3493,157849.6204
2006-05-04 10:20:00,18.24,18.24,18.1,18.2,172299.77957384274,6.3493,6.3493,6.3006,6.3354,172299.7796
2006-05-04 10:30:00,18.2,18.28,18.19,18.24,154298.31006612783,6.3354,6.3632,6.3319,6.3493,154298.3101
2006-05-04 10:40:00,18.24,18.34,18.2,18.34,177810.4335047759,6.3493,6.3841,6.3354,6.3841,177810.4335
2006-05-04 10:50:00,18.34,18.41,18.3,18.38,467915.7482243448,6.3841,6.4085,6.3702,6.398,467915.7482
2006-05-04 11:00:00,18.37,18.41,18.24,18.33,214670.5853539064,6.3945,6.4085,6.3493,6.3806,214670.5854
2006-05-04 11:10:00,18.31,18.37,18.3,18.31,152338.9664462405,6.3737,6.3945,6.3702,6.3737,152338.9664
2006-05-04 11:20:00,18.31,18.32,18.27,18.27,99559.14768552534,6.3737,6.3771,6.3597,6.3597,99559.1477
2006-05-04 11:30:00,18.27,18.28,18.14,18.14,168503.55131031104,6.3597,6.3632,6.3145,6.3145,168503.5513
2006-05-04 11:40:00,18.15,18.15,18.05,18.06,178300.26940974774,6.318,6.318,6.2831,6.2866,178300.2694
2006-05-04 11:50:00,18.06,18.06,17.98,18.0,68209.64976732794,6.2866,6.2866,6.2588,6.2657,68209.6498
2006-05-04 12:00:00,18.01,18.05,17.98,18.0,320352.6818515797,6.2692,6.2831,6.2588,6.2657,320352.6819
2006-05-04 12:10:00,18.0,18.01,17.83,17.87,252632.8679892236,6.2657,6.2692,6.2066,6.2205,252632.868
2006-05-04 12:20:00,17.88,17.9,17.77,17.86,166544.2076904237,6.224,6.2309,6.1857,6.217,166544.2077
2006-05-04 12:30:00,17.84,17.87,17.71,17.74,282880.2351212344,6.21,6.2205,6.1648,6.1752,282880.2351
2006-05-04 12:40:00,17.74,17.78,17.64,17.7,225202.05731080085,6.1752,6.1892,6.1404,6.1613,225202.0573
2006-05-04 12:50:00,17.72,17.72,17.64,17.66,239407.29855498407,6.1683,6.1683,6.1404,6.1474,239407.2986
2006-05-04 13:00:00,17.68,17.75,17.6,17.61,282757.7761449914,6.1543,6.1787,6.1265,6.13,282757.7761
2006-05-04 13:10:00,17.61,17.72,17.52,17.67,544942.4442811657,6.13,6.1683,6.0987,6.1509,544942.4443
2006-05-04 13:20:00,17.67,17.7,17.57,17.64,282267.9402400196,6.1509,6.1613,6.1161,6.1404,282267.9402
2006-05-04 13:30:00,17.64,17.72,17.61,17.65,126622.5814352192,6.1404,6.1683,6.13,6.1439,126622.5814
2006-05-04 13:40:00,17.64,17.73,17.61,17.71,266103.35537594906,6.1404,6.1718,6.13,6.1648,266103.3554
2006-05-04 13:50:00,17.71,17.88,17.71,17.87,204016.65442076905,6.1648,6.224,6.1648,6.2205,204016.6544
2006-05-04 14:00:00,17.86,17.93,17.82,17.82,143644.37913299043,6.217,6.2414,6.2031,6.2031,143644.3791
2006-05-04 14:10:00,17.82,17.97,17.82,17.97,163727.65123683563,6.2031,6.2553,6.2031,6.2553,163727.6512
2006-05-04 14:20:00,17.97,17.98,17.84,17.88,78741.12172422238,6.2553,6.2588,6.21,6.224,78741.1217
2006-05-04 14:30:00,17.88,17.97,17.85,17.93,153563.55620867008,6.224,6.2553,6.2135,6.2414,153563.5562
2006-05-04 14:40:00,17.93,17.97,17.89,17.92,135072.25079598333,6.2414,6.2553,6.2275,6.2379,135072.2508
2006-05-04 14:50:00,17.9,18.0,17.9,17.98,228385.99069311772,6.2309,6.2657,6.2309,6.2588,228385.9907
2006-05-04 15:00:00,17.97,18.01,17.94,17.98,113152.09404849376,6.2553,6.2692,6.2449,6.2588,113152.094
2006-05-04 15:10:00,17.98,18.01,17.96,17.99,95028.16556453588,6.2588,6.2692,6.2518,6.2623,95028.1656
2006-05-04 15:20:00,17.98,18.04,17.94,17.97,172299.77957384274,6.2588,6.2797,6.2449,6.2553,172299.7796
2006-05-04 15:30:00,17.97,18.02,17.95,18.01,328924.8101885868,6.2553,6.2727,6.2483,6.2692,328924.8102
2006-05-04 15:40:00,18.01,18.03,17.97,18.01,496448.68968895415,6.2692,6.2762,6.2553,6.2692,496448.6897
2006-05-04 15:50:00,18.01,18.02,17.97,17.98,328067.59735488606,6.2692,6.2727,6.2553,6.2588,328067.5974
2006-05-05 09:30:00,18.36,18.36,18.23,18.3,407543.4729365662,6.3911,6.3911,6.3458,6.3702,407543.4729
2006-05-05 09:40:00,18.3,18.51,18.29,18.48,392481.0188586823,6.3702,6.4433,6.3667,6.4328,392481.0189
2006-05-05 09:50:00,18.48,18.49,18.38,18.44,230345.33431300512,6.4328,6.4363,6.398,6.4189,230345.3343
2006-05-05 10:00:00,18.43,18.5,18.38,18.49,222507.95983345577,6.4154,6.4398,6.398,6.4363,222507.9598
2006-05-05 10:10:00,18.49,18.59,18.49,18.59,271736.46828312514,6.4363,6.4711,6.4363,6.4711,271736.4683
2006-05-05 10:20:00,18.59,18.59,18.47,18.47,255449.42444281164,6.4711,6.4711,6.4293,6.4293,255449.4244
2006-05-05 10:30:00,18.47,18.58,18.47,18.54,163237.81533186382,6.4293,6.4676,6.4293,6.4537,163237.8153
2006-05-05 10:40:00,18.54,18.58,18.45,18.46,205241.2441831986,6.4537,6.4676,6.4224,6.4259,205241.2442
2006-05-05 10:50:00,18.46,18.46,18.41,18.42,302718.5892725937,6.4259,6.4259,6.4085,6.4119,302718.5893
2006-05-05 11:00:00,18.43,18.45,18.37,18.38,347661.03355375945,6.4154,6.4224,6.3945,6.398,347661.0336
2006-05-05 11:10:00,18.38,18.41,18.35,18.41,273328.4349742836,6.398,6.4085,6.3876,6.4085,273328.435
2006-05-05 11:20:00,18.41,18.43,18.39,18.39,105559.63752143033,6.4085,6.4154,6.4015,6.4015,105559.6375
2006-05-05 11:30:00,18.41,18.51,18.41,18.5,127479.7942689199,6.4085,6.4433,6.4085,6.4398,127479.7943
2006-05-05 11:40:00,18.5,18.53,18.49,18.51,75557.18834190545,6.4398,6.4502,6.4363,6.4433,75557.1883
2006-05-05 11:50:00,18.51,18.53,18.5,18.51,91721.773205976,6.4433,6.4502,6.4398,6.4433,91721.7732
2006-05-05 12:00:00,18.51,18.54,18.5,18.52,133725.2020573108,6.4433,6.4537,6.4398,6.4468,133725.2021
2006-05-05 12:10:00,18.52,18.54,18.45,18.52,187729.6105804556,6.4468,6.4537,6.4224,6.4468,187729.6106
2006-05-05 12:20:00,18.51,18.51,18.47,18.48,87313.25006122948,6.4433,6.4433,6.4293,6.4328,87313.2501
2006-05-05 12:30:00,18.49,18.54,18.49,18.51,86700.95518001469,6.4363,6.4537,6.4363,6.4433,86700.9552
2006-05-05 12:40:00,18.51,18.54,18.5,18.52,80822.92432035267,6.4433,6.4537,6.4398,6.4468,80822.9243
2006-05-05 12:50:00,18.53,18.54,18.52,18.52,51065.39309331374,6.4502,6.4537,6.4468,6.4468,51065.3931
2006-05-05 13:00:00,18.52,18.56,18.51,18.54,98089.63997060985,6.4468,6.4607,6.4433,6.4537,98089.64
2006-05-05 13:10:00,18.54,18.54,18.51,18.54,131643.3994611805,6.4537,6.4537,6.4433,6.4537,131643.3995
2006-05-05 13:20:00,18.54,18.54,18.49,18.54,90742.10139603232,6.4537,6.4537,6.4363,6.4537,90742.1014
2006-05-05 13:30:00,18.54,18.54,18.51,18.53,36615.23389664462,6.4537,6.4537,6.4433,6.4502,36615.2339
2006-05-05 13:40:00,18.52,18.53,18.5,18.52,58535.39064413421,6.4468,6.4502,6.4398,6.4468,58535.3906
2006-05-05 13:50:00,18.52,18.54,18.5,18.5,135439.62772471222,6.4468,6.4537,6.4398,6.4398,135439.6277
2006-05-05 14:00:00,18.5,18.54,18.48,18.53,113029.6350722508,6.4398,6.4537,6.4328,6.4502,113029.6351
2006-05-05 14:10:00,18.53,18.53,18.5,18.51,125397.9916727896,6.4502,6.4502,6.4398,6.4433,125397.9917
2006-05-05 14:20:00,18.51,18.54,18.5,18.53,97599.804065638,6.4433,6.4537,6.4398,6.4502,97599.8041
2006-05-05 14:30:00,18.53,18.54,18.51,18.54,209527.30835170217,6.4502,6.4537,6.4433,6.4537,209527.3084
2006-05-05 14:40:00,18.54,18.54,18.53,18.53,100538.819495469,6.4537,6.4537,6.4502,6.4502,100538.8195
2006-05-05 14:50:00,18.53,18.54,18.53,18.53,102743.08106784229,6.4502,6.4537,6.4502,6.4502,102743.0811
2006-05-05 15:00:00,18.52,18.53,18.48,18.49,153441.09723242713,6.4468,6.4502,6.4328,6.4363,153441.0972
2006-05-05 15:10:00,18.48,18.5,18.48,18.5,230835.17021797696,6.4328,6.4398,6.4328,6.4398,230835.1702
2006-05-05 15:20:00,18.5,18.53,18.49,18.53,113764.38892970854,6.4398,6.4502,6.4363,6.4502,113764.3889
2006-05-05 15:30:00,18.52,18.54,18.52,18.54,182708.79255449423,6.4468,6.4537,6.4468,6.4537,182708.7926
2006-05-05 15:40:00,18.54,18.56,18.49,18.54,200710.2620622092,6.4537,6.4607,6.4363,6.4537,200710.2621
2006-05-05 15:50:00,18.54,18.55,18.51,18.52,247122.21405829047,6.4537,6.4572,6.4433,6.4468,247122.2141
2006-05-08 09:30:00,18.45,18.58,18.3,18.32,147807.98432525102,6.4224,6.4676,6.3702,6.3771,147807.9843
2006-05-08 09:40:00,18.32,18.33,18.23,18.27,162625.52045064903,6.3771,6.3806,6.3458,6.3597,162625.5205
2006-05-08 09:50:00,18.27,18.37,18.26,18.36,156747.489590987,6.3597,6.3945,6.3562,6.3911,156747.4896
2006-05-08 10:00:00,18.36,18.38,18.33,18.35,125275.53269654664,6.3911,6.398,6.3806,6.3876,125275.5327
2006-05-08 10:10:00,18.34,18.35,18.29,18.29,136541.75851089883,6.3841,6.3876,6.3667,6.3667,136541.7585
2006-05-08 10:20:00,18.29,18.37,18.29,18.33,88170.4628949302,6.3667,6.3945,6.3667,6.3806,88170.4629
2006-05-08 10:30:00,18.33,18.34,18.28,18.31,83027.18589272593,6.3806,6.3841,6.3632,6.3737,83027.1859
2006-05-08 10:40:00,18.31,18.32,18.25,18.31,113397.01200097968,6.3737,6.3771,6.3528,6.3737,113397.012
2006-05-08 10:50:00,18.31,18.33,18.31,18.33,86823.41415625764,6.3737,6.3806,6.3737,6.3806,86823.4142
2006-05-08 11:00:00,18.32,18.35,18.32,18.33,56820.9649767328,6.3771,6.3876,6.3771,6.3806,56820.965
2006-05-08 11:10:00,18.33,18.34,18.32,18.33,65760.47024246877,6.3806,6.3841,6.3771,6.3806,65760.4702
2006-05-08 11:20:00,18.33,18.35,18.33,18.33,43228.01861376438,6.3806,6.3876,6.3806,6.3806,43228.0186
2006-05-08 11:30:00,18.33,18.4,18.33,18.38,79598.3345579231,6.3806,6.405,6.3806,6.398,79598.3346
2006-05-08 11:40:00,18.37,18.38,18.37,18.37,47636.541758510895,6.3945,6.398,6.3945,6.3945,47636.5418
2006-05-08 11:50:00,18.37,18.41,18.37,18.4,85843.74234631399,6.3945,6.4085,6.3945,6.405,85843.7423
2006-05-08 12:00:00,18.4,18.45,18.39,18.41,53881.949546901786,6.405,6.4224,6.4015,6.4085,53881.9495
2006-05-08 12:10:00,18.39,18.42,18.39,18.41,70046.53441097232,6.4015,6.4119,6.4015,6.4085,70046.5344
2006-05-08 12:20:00,18.41,18.43,18.41,18.41,57800.636786676456,6.4085,6.4154,6.4085,6.4085,57800.6368
2006-05-08 12:30:00,18.41,18.43,18.41,18.43,30614.74406073965,6.4085,6.4154,6.4085,6.4154,30614.7441
2006-05-08 12:40:00,18.42,18.46,18.42,18.46,87313.25006122948,6.4119,6.4259,6.4119,6.4259,87313.2501
2006-05-08 12:50:00,18.46,18.5,18.46,18.5,101396.03232916971,6.4259,6.4398,6.4259,6.4398,101396.0323
2006-05-08 13:00:00,18.5,18.53,18.49,18.53,46534.410972324265,6.4398,6.4502,6.4363,6.4502,46534.411
2006-05-08 13:10:00,18.53,18.54,18.5,18.54,84251.77565515552,6.4502,6.4537,6.4398,6.4537,84251.7757
2006-05-08 13:20:00,18.54,18.59,18.54,18.55,91721.773205976,6.4537,6.4711,6.4537,6.4572,91721.7732
2006-05-08 13:30:00,18.55,18.56,18.53,18.55,80945.38329659564,6.4572,6.4607,6.4502,6.4572,80945.3833
2006-05-08 13:40:00,18.55,18.56,18.54,18.54,68699.48567229978,6.4572,6.4607,6.4537,6.4537,68699.4857
2006-05-08 13:50:00,18.55,18.63,18.55,18.61,109968.16066617682,6.4572,6.485,6.4572,6.4781,109968.1607
2006-05-08 14:00:00,18.62,18.65,18.62,18.62,237080.57800636784,6.4816,6.492,6.4816,6.4816,237080.578
2006-05-08 14:10:00,18.63,18.66,18.62,18.63,50085.72128337007,6.485,6.4955,6.4816,6.485,50085.7213
2006-05-08 14:20:00,18.63,18.73,18.62,18.73,115846.19152583885,6.485,6.5199,6.4816,6.5199,115846.1915
2006-05-08 14:30:00,18.72,18.75,18.72,18.74,163360.27430810675,6.5164,6.5268,6.5164,6.5233,163360.2743
2006-05-08 14:40:00,18.73,18.8,18.72,18.79,288268.4300759245,6.5199,6.5442,6.5164,6.5407,288268.4301
2006-05-08 14:50:00,18.8,18.82,18.77,18.8,160176.34092578985,6.5442,6.5512,6.5338,6.5442,160176.3409
2006-05-08 15:00:00,18.79,18.82,18.77,18.81,229243.2035268185,6.5407,6.5512,6.5338,6.5477,229243.2035
2006-05-08 15:10:00,18.81,18.82,18.78,18.79,137766.34827332842,6.5477,6.5512,6.5373,6.5407,137766.3483
2006-05-08 15:20:00,18.8,18.86,18.79,18.82,250673.52436933623,6.5442,6.5651,6.5407,6.5512,250673.5244
2006-05-08 15:30:00,18.83,18.83,18.77,18.81,308351.7021797697,6.5547,6.5547,6.5338,6.5477,308351.7022
2006-05-08 15:40:00,18.81,18.86,18.81,18.83,271981.38623561105,6.5477,6.5651,6.5477,6.5547,271981.3862
2006-05-08 15:50:00,18.83,18.86,18.81,18.86,369948.5672299779,6.5547,6.5651,6.5477,6.5651,369948.5672
2006-05-09 09:30:00,18.88,18.95,18.78,18.85,140093.06882194465,6.5721,6.5964,6.5373,6.5616,140093.0688
2006-05-09 09:40:00,18.86,18.91,18.78,18.87,126867.49938770512,6.5651,6.5825,6.5373,6.5686,126867.4994
2006-05-09 09:50:00,18.87,18.87,18.81,18.81,37594.90570658829,6.5686,6.5686,6.5477,6.5477,37594.9057
2006-05-09 10:00:00,18.8,18.81,18.73,18.74,317903.5023267205,6.5442,6.5477,6.5199,6.5233,317903.5023
2006-05-09 10:10:00,18.72,18.75,18.69,18.69,153808.474161156,6.5164,6.5268,6.5059,6.5059,153808.4742
2006-05-09 10:20:00,18.69,18.7,18.66,18.68,144501.59196669114,6.5059,6.5094,6.4955,6.5024,144501.592
2006-05-09 10:30:00,18.68,18.91,18.68,18.9,203894.1954445261,6.5024,6.5825,6.5024,6.579,203894.1954
2006-05-09 10:40:00,18.9,18.9,18.79,18.81,127969.63017389174,6.579,6.579,6.5407,6.5477,127969.6302
2006-05-09 10:50:00,18.81,18.89,18.8,18.88,112907.17609600782,6.5477,6.5755,6.5442,6.5721,112907.1761
2006-05-09 11:00:00,18.89,18.92,18.86,18.86,120377.1736468283,6.5755,6.586,6.5651,6.5651,120377.1736
2006-05-09 11:10:00,18.87,18.92,18.87,18.89,101640.95028165563,6.5686,6.586,6.5686,6.5755,101640.9503
2006-05-09 11:20:00,18.88,18.9,18.86,18.87,132990.44819985304,6.5721,6.579,6.5651,6.5686,132990.4482
2006-05-09 11:30:00,18.86,18.9,18.86,18.88,93681.11682586333,6.5651,6.579,6.5651,6.5721,93681.1168
2006-05-09 11:40:00,18.88,18.93,18.88,18.9,96007.83737447954,6.5721,6.5895,6.5721,6.579,96007.8374
2006-05-09 11:50:00,18.9,18.98,18.9,18.93,110580.4555473916,6.579,6.6069,6.579,6.5895,110580.4555
2006-05-09 12:00:00,18.94,18.94,18.9,18.9,74455.05755571883,6.593,6.593,6.579,6.579,74455.0576
2006-05-09 12:10:00,18.9,18.92,18.87,18.91,227038.94195444524,6.579,6.586,6.5686,6.5825,227038.942
2006-05-09 12:20:00,18.91,18.95,18.91,18.91,94293.41170707812,6.5825,6.5964,6.5825,6.5825,94293.4117
2006-05-09 12:30:00,18.91,18.95,18.9,18.92,108866.0298799902,6.5825,6.5964,6.579,6.586,108866.0299
2006-05-09 12:40:00,18.92,18.92,18.86,18.9,42860.64168503551,6.586,6.586,6.5651,6.579,42860.6417
2006-05-09 12:50:00,18.9,18.9,18.87,18.89,49595.88537839824,6.579,6.579,6.5686,6.5755,49595.8854
2006-05-09 13:00:00,18.89,18.9,18.89,18.89,54494.24442811657,6.5755,6.579,6.5755,6.5755,54494.2444
2006-05-09 13:10:00,18.89,18.9,18.85,18.89,117805.53514572616,6.5755,6.579,6.5616,6.5755,117805.5351
2006-05-09 13:20:00,18.9,18.94,18.89,18.93,72618.17291207446,6.579,6.593,6.5755,6.5895,72618.1729
2006-05-09 13:30:00,18.93,18.94,18.9,18.9,85598.82439382806,6.5895,6.593,6.579,6.579,85598.8244
2006-05-09 13:40:00,18.9,18.93,18.9,18.93,33063.92358559882,6.579,6.5895,6.579,6.5895,33063.9236
2006-05-09 13:50:00,18.92,18.95,18.92,18.94,88415.3808474161,6.586,6.5964,6.586,6.593,88415.3808
2006-05-09 14:00:00,18.94,18.95,18.9,18.91,69189.3215772716,6.593,6.5964,6.579,6.5825,69189.3216
2006-05-09 14:10:00,18.92,18.95,18.91,18.95,157849.62037717365,6.586,6.5964,6.5825,6.5964,157849.6204
2006-05-09 14:20:00,18.95,18.96,18.95,18.96,93681.11682586333,6.5964,6.5999,6.5964,6.5999,93681.1168
2006-05-09 14:30:00,18.95,18.95,18.94,18.95,66740.14205241244,6.5964,6.5964,6.593,6.5964,66740.1421
2006-05-09 14:40:00,18.95,18.99,18.94,18.99,122091.59931422972,6.5964,6.6104,6.593,6.6104,122091.5993
2006-05-09 14:50:00,18.99,19.0,18.98,18.99,69679.15748224345,6.6104,6.6138,6.6069,6.6104,69679.1575
2006-05-09 15:00:00,18.99,19.04,18.99,19.03,132133.23536615234,6.6104,6.6278,6.6104,6.6243,132133.2354
2006-05-09 15:10:00,19.04,19.07,18.96,18.96,222140.5829047269,6.6278,6.6382,6.5999,6.5999,222140.5829
2006-05-09 15:20:00,18.97,18.99,18.95,18.97,149032.5740876806,6.6034,6.6104,6.5964,6.6034,149032.5741
2006-05-09 15:30:00,18.97,19.01,18.92,19.0,149767.32794513836,6.6034,6.6173,6.586,6.6138,149767.3279
2006-05-09 15:40:00,19.0,19.02,18.96,18.97,173891.74626500122,6.6138,6.6208,6.5999,6.6034,173891.7463
2006-05-09 15:50:00,18.96,19.03,18.96,19.0,267327.94513837865,6.5999,6.6243,6.5999,6.6138,267327.9451
2006-05-10 09:30:00,18.86,18.98,18.86,18.95,149032.5740876806,6.5651,6.6069,6.5651,6.5964,149032.5741
2006-05-10 09:40:00,18.97,19.0,18.95,18.97,50085.72128337007,6.6034,6.6138,6.5964,6.6034,50085.7213
2006-05-10 09:50:00,18.97,19.01,18.95,19.01,46534.410972324265,6.6034,6.6173,6.5964,6.6173,46534.411
2006-05-10 10:00:00,19.01,19.09,19.01,19.04,115478.81459710996,6.6173,6.6452,6.6173,6.6278,115478.8146
2006-05-10 10:10:00,19.04,19.05,18.96,18.98,45677.19813862356,6.6278,6.6312,6.5999,6.6069,45677.1981
2006-05-10 10:20:00,18.99,19.04,18.97,18.97,45922.11609110948,6.6104,6.6278,6.6034,6.6034,45922.1161
2006-05-10 10:30:00,18.98,18.99,18.86,18.86,154298.31006612783,6.6069,6.6104,6.5651,6.5651,154298.3101
2006-05-10 10:40:00,18.86,18.9,18.86,18.89,67474.89590987019,6.5651,6.579,6.5651,6.5755,67474.8959
2006-05-10 10:50:00,18.89,19.01,18.86,19.01,83639.48077394073,6.5755,6.6173,6.5651,6.6173,83639.4808
2006-05-10 11:00:00,19.01,19.06,18.98,19.06,92823.90399216262,6.6173,6.6347,6.6069,6.6347,92823.904
2006-05-10 11:10:00,19.06,19.08,19.0,19.01,76291.94219936321,6.6347,6.6417,6.6138,6.6173,76291.9422
2006-05-10 11:20:00,19.01,19.04,19.0,19.04,61351.94709772226,6.6173,6.6278,6.6138,6.6278,61351.9471
2006-05-10 11:30:00,19.05,19.06,19.01,19.02,36737.69287288758,6.6312,6.6347,6.6173,6.6208,36737.6929
2006-05-10 11:40:00,19.02,19.03,18.98,19.03,35145.726181729115,6.6208,6.6243,6.6069,6.6243,35145.7262
2006-05-10 11:50:00,19.03,19.03,19.0,19.0,25226.54910604947,6.6243,6.6243,6.6138,6.6138,25226.5491
2006-05-10 12:00:00,19.02,19.06,19.0,19.06,34655.89027675729,6.6208,6.6347,6.6138,6.6347,34655.8903
2006-05-10 12:10:00,19.06,19.07,19.03,19.03,54371.78545187362,6.6347,6.6382,6.6243,6.6243,54371.7855
2006-05-10 12:20:00,19.03,19.03,19.01,19.01,21185.40289003184,6.6243,6.6243,6.6173,6.6173,21185.4029
2006-05-10 12:30:00,19.02,19.03,19.01,19.02,35390.64413421504,6.6208,6.6243,6.6173,6.6208,35390.6441
2006-05-10 12:40:00,19.02,19.09,19.02,19.08,56820.9649767328,6.6208,6.6452,6.6208,6.6417,56820.965
2006-05-10 12:50:00,19.08,19.11,19.08,19.08,51555.22899828557,6.6417,6.6521,6.6417,6.6417,51555.229
2006-05-10 13:00:00,19.08,19.17,19.08,19.14,105192.26059270144,6.6417,6.673,6.6417,6.6626,105192.2606
2006-05-10 13:10:00,19.13,19.16,19.12,19.12,45187.36223365172,6.6591,6.6695,6.6556,6.6556,45187.3622
2006-05-10 13:20:00,19.13,19.14,19.12,19.13,41391.133970120005,6.6591,6.6626,6.6556,6.6591,41391.134
2006-05-10 13:30:00,19.14,19.16,19.12,19.12,42615.7237325496,6.6626,6.6695,6.6556,6.6556,42615.7237
2006-05-10 13:40:00,19.12,19.12,19.08,19.08,82292.43203526818,6.6556,6.6556,6.6417,6.6417,82292.432
2006-05-10 13:50:00,19.09,19.1,19.03,19.04,30002.449179524858,6.6452,6.6486,6.6243,6.6278,30002.4492
2006-05-10 14:00:00,19.04,19.07,19.0,19.03,105682.09649767326,6.6278,6.6382,6.6138,6.6243,105682.0965
2006-05-10 14:10:00,19.02,19.06,18.87,18.96,107396.5221650747,6.6208,6.6347,6.5686,6.5999,107396.5222
2006-05-10 14:20:00,18.97,19.08,18.9,18.92,81067.84227283859,6.6034,6.6417,6.579,6.586,81067.8423
2006-05-10 14:30:00,18.93,19.03,18.92,19.0,79598.3345579231,6.5895,6.6243,6.586,6.6138,79598.3346
2006-05-10 14:40:00,19.0,19.09,18.98,19.03,110213.07861866274,6.6138,6.6452,6.6069,6.6243,110213.0786
2006-05-10 14:50:00,19.03,19.08,19.02,19.08,47881.45971099681,6.6243,6.6417,6.6208,6.6417,47881.4597
2006-05-10 15:00:00,19.07,19.09,19.04,19.06,100783.73744795492,6.6382,6.6452,6.6278,6.6347,100783.7374
2006-05-10 15:10:00,19.05,19.08,19.01,19.08,67474.89590987019,6.6312,6.6417,6.6173,6.6417,67474.8959
2006-05-10 15:20:00,19.08,19.08,19.03,19.03,87680.62698995836,6.6417,6.6417,6.6243,6.6243,87680.627
2006-05-10 15:30:00,19.04,19.05,19.03,19.04,85108.98848885622,6.6278,6.6312,6.6243,6.6278,85108.9885
2006-05-10 15:40:00,19.04,19.08,19.04,19.07,76414.40117560617,6.6278,6.6417,6.6278,6.6382,76414.4012
2006-05-10 15:50:00,19.06,19.07,19.02,19.06,224222.3855008572,6.6347,6.6382,6.6208,6.6347,224222.3855
2006-05-11 09:30:00,19.17,19.17,19.04,19.09,150257.1638501102,6.673,6.673,6.6278,6.6452,150257.1639
2006-05-11 09:40:00,19.09,19.16,19.07,19.08,102865.54004408522,6.6452,6.6695,6.6382,6.6417,102865.54
2006-05-11 09:50:00,19.08,19.14,19.03,19.12,61719.32402645113,6.6417,6.6626,6.6243,6.6556,61719.324
2006-05-11 10:00:00,19.12,19.12,19.01,19.09,89395.05265735977,6.6556,6.6556,6.6173,6.6452,89395.0527
2006-05-11 10:10:00,19.05,19.11,19.01,19.05,92089.15013470486,6.6312,6.6521,6.6173,6.6312,92089.1501
2006-05-11 10:20:00,19.05,19.08,18.96,18.99,64413.42150379622,6.6312,6.6417,6.5999,6.6104,64413.4215
2006-05-11 10:30:00,18.99,19.01,18.9,18.9,126132.74553024735,6.6104,6.6173,6.579,6.579,126132.7455
2006-05-11 10:40:00,18.9,18.96,18.79,18.81,113764.38892970854,6.579,6.5999,6.5407,6.5477,113764.3889
2006-05-11 10:50:00,18.8,18.88,18.8,18.87,66250.3061474406,6.5442,6.5721,6.5442,6.5686,66250.3061
2006-05-11 11:00:00,18.87,18.95,18.87,18.93,57433.25985794758,6.5686,6.5964,6.5686,6.5895,57433.2599
2006-05-11 11:10:00,18.93,18.98,18.85,18.89,99314.22973303942,6.5895,6.6069,6.5616,6.5755,99314.2297
2006-05-11 11:20:00,18.89,18.89,18.74,18.76,100416.36051922606,6.5755,6.5755,6.5233,6.5303,100416.3605
2006-05-11 11:30:00,18.76,18.79,18.75,18.78,378398.2365907421,6.5303,6.5407,6.5268,6.5373,378398.2366
2006-05-11 11:40:00,18.77,18.79,18.77,18.77,188954.2003428852,6.5338,6.5407,6.5338,6.5338,188954.2003
2006-05-11 11:50:00,18.78,18.79,18.76,18.77,224712.22140582904,6.5373,6.5407,6.5303,6.5338,224712.2214
2006-05-11 12:00:00,18.78,18.78,18.72,18.72,94415.87068332107,6.5373,6.5373,6.5164,6.5164,94415.8707
2006-05-11 12:10:00,18.72,18.77,18.7,18.71,96375.2143032084,6.5164,6.5338,6.5094,6.5129,96375.2143
2006-05-11 12:20:00,18.71,18.73,18.68,18.68,59270.14450159196,6.5129,6.5199,6.5024,6.5024,59270.1445
2006-05-11 12:30:00,18.68,18.68,18.59,18.68,179402.40019593434,6.5024,6.5024,6.4711,6.5024,179402.4002
2006-05-11 12:40:00,18.7,18.72,18.65,18.69,133235.36615233895,6.5094,6.5164,6.492,6.5059,133235.3662
2006-05-11 12:50:00,18.68,18.72,18.66,18.69,47881.45971099681,6.5024,6.5164,6.4955,6.5059,47881.4597
2006-05-11 13:00:00,18.68,18.68,18.62,18.64,37717.36468283125,6.5024,6.5024,6.4816,6.4885,37717.3647
2006-05-11 13:10:00,18.64,18.66,18.59,18.62,91109.4783247612,6.4885,6.4955,6.4711,6.4816,91109.4783
2006-05-11 13:20:00,18.62,18.66,18.59,18.64,56576.04702424687,6.4816,6.4955,6.4711,6.4885,56576.047
2006-05-11 13:30:00,18.65,18.71,18.64,18.68,47024.2468772961,6.492,6.5129,6.4885,6.5024,47024.2469
2006-05-11 13:40:00,18.68,18.71,18.64,18.69,40901.29806514817,6.5024,6.5129,6.4885,6.5059,40901.2981
2006-05-11 13:50:00,18.68,18.74,18.68,18.7,50085.72128337007,6.5024,6.5233,6.5024,6.5094,50085.7213
2006-05-11 14:00:00,18.7,18.77,18.7,18.72,40901.29806514817,6.5094,6.5338,6.5094,6.5164,40901.2981
2006-05-11 14:10:00,18.72,18.72,18.63,18.68,49963.26230712711,6.5164,6.5164,6.485,6.5024,49963.2623
2006-05-11 14:20:00,18.68,18.7,18.67,18.69,34655.89027675729,6.5024,6.5094,6.499,6.5059,34655.8903
2006-05-11 14:30:00,18.69,18.69,18.65,18.68,30737.20303698261,6.5059,6.5059,6.492,6.5024,30737.203
2006-05-11 14:40:00,18.68,18.68,18.64,18.64,34043.59539554249,6.5024,6.5024,6.4885,6.4885,34043.5954
2006-05-11 14:50:00,18.64,18.66,18.58,18.59,88292.92187117315,6.4885,6.4955,6.4676,6.4711,88292.9219
2006-05-11 15:00:00,18.59,18.61,18.58,18.6,53759.490570658825,6.4711,6.4781,6.4676,6.4746,53759.4906
2006-05-11 15:10:00,18.59,18.62,18.58,18.59,48738.672544697525,6.4711,6.4816,6.4676,6.4711,48738.6725
2006-05-11 15:20:00,18.58,18.6,18.58,18.59,39554.24932647563,6.4676,6.4746,6.4676,6.4711,39554.2493
2006-05-11 15:30:00,18.59,18.62,18.56,18.59,172912.07445505753,6.4711,6.4816,6.4607,6.4711,172912.0745
2006-05-11 15:40:00,18.59,18.64,18.57,18.63,96865.05020818026,6.4711,6.4885,6.4642,6.485,96865.0502
2006-05-11 15:50:00,18.63,18.67,18.61,18.67,285206.9556698506,6.485,6.499,6.4781,6.499,285206.9557
2006-05-12 09:30:00,18.54,18.58,18.38,18.42,105682.09649767326,6.4537,6.4676,6.398,6.4119,105682.0965
2006-05-12 09:40:00,18.42,18.48,18.29,18.35,146093.5586578496,6.4119,6.4328,6.3667,6.3876,146093.5587
2006-05-12 09:50:00,18.35,18.46,18.32,18.39,153930.93313739897,6.3876,6.4259,6.3771,6.4015,153930.9331
2006-05-12 10:00:00,18.37,18.43,18.32,18.35,111682.58633357823,6.3945,6.4154,6.3771,6.3876,111682.5863
2006-05-12 10:10:00,18.36,18.44,18.32,18.32,192627.96963017387,6.3911,6.4189,6.3771,6.3771,192627.9696
2006-05-12 10:20:00,18.33,18.33,18.19,18.19,120009.79671809945,6.3806,6.3806,6.3319,6.3319,120009.7967
2006-05-12 10:30:00,18.21,18.23,18.17,18.19,122948.81214793044,6.3388,6.3458,6.3249,6.3319,122948.8121
2006-05-12 10:40:00,18.18,18.19,18.14,18.17,154665.68699485672,6.3284,6.3319,6.3145,6.3249,154665.687
2006-05-12 10:50:00,18.17,18.27,18.17,18.17,121601.7634092579,6.3249,6.3597,6.3249,6.3249,121601.7634
2006-05-12 11:00:00,18.18,18.25,18.17,18.21,146705.8535390644,6.3284,6.3528,6.3249,6.3388,146705.8535
2006-05-12 11:10:00,18.21,18.21,18.14,18.17,162380.6024981631,6.3388,6.3388,6.3145,6.3249,162380.6025
2006-05-12 11:20:00,18.17,18.19,18.17,18.19,146093.5586578496,6.3249,6.3319,6.3249,6.3319,146093.5587
2006-05-12 11:30:00,18.18,18.24,18.13,18.16,144501.59196669114,6.3284,6.3493,6.311,6.3214,144501.592
2006-05-12 11:40:00,18.17,18.17,18.06,18.07,145113.88684790593,6.3249,6.3249,6.2866,6.2901,145113.8868
2006-05-12 11:50:00,18.08,18.17,18.07,18.14,68699.48567229978,6.2936,6.3249,6.2901,6.3145,68699.4857
2006-05-12 12:00:00,18.13,18.15,18.12,18.14,101885.86823414156,6.311,6.318,6.3075,6.3145,101885.8682
2006-05-12 12:10:00,18.14,18.14,18.13,18.14,130786.18662747978,6.3145,6.3145,6.311,6.3145,130786.1866
2006-05-12 12:20:00,18.13,18.14,18.06,18.14,388929.7085476365,6.311,6.3145,6.2866,6.3145,388929.7085
2006-05-12 12:30:00,18.14,18.2,18.1,18.2,199485.6722997796,6.3145,6.3354,6.3006,6.3354,199485.6723
2006-05-12 12:40:00,18.2,18.22,18.17,18.19,322679.4024001959,6.3354,6.3423,6.3249,6.3319,322679.4024
2006-05-12 12:50:00,18.18,18.19,18.09,18.1,49350.96742591231,6.3284,6.3319,6.2971,6.3006,49350.9674
2006-05-12 13:00:00,18.1,18.15,18.07,18.07,82047.51408278226,6.3006,6.318,6.2901,6.2901,82047.5141
2006-05-12 13:10:00,18.07,18.1,18.05,18.09,106416.85035513104,6.2901,6.3006,6.2831,6.2971,106416.8504
2006-05-12 13:20:00,18.09,18.15,18.09,18.12,52289.98285574332,6.2971,6.318,6.2971,6.3075,52289.9829
2006-05-12 13:30:00,18.11,18.19,18.1,18.15,152583.88439872643,6.304,6.3319,6.3006,6.318,152583.8844
2006-05-12 13:40:00,18.14,18.14,18.1,18.13,34166.05437178545,6.3145,6.3145,6.3006,6.311,34166.0544
2006-05-12 13:50:00,18.13,18.16,18.12,18.13,49106.0494734264,6.311,6.3214,6.3075,6.311,49106.0495
2006-05-12 14:00:00,18.13,18.14,18.09,18.09,90252.26549106048,6.311,6.3145,6.2971,6.2971,90252.2655
2006-05-12 14:10:00,18.1,18.19,18.1,18.18,117683.07616948322,6.3006,6.3319,6.3006,6.3284,117683.0762
2006-05-12 14:20:00,18.17,18.19,18.14,18.15,64903.257408768055,6.3249,6.3319,6.3145,6.318,64903.2574
2006-05-12 14:30:00,18.15,18.19,18.14,18.16,83027.18589272593,6.318,6.3319,6.3145,6.3214,83027.1859
2006-05-12 14:40:00,18.16,18.18,18.16,18.17,360519.2260592701,6.3214,6.3284,6.3214,6.3249,360519.2261
2006-05-12 14:50:00,18.16,18.17,18.12,18.12,104457.50673524367,6.3214,6.3249,6.3075,6.3075,104457.5067
2006-05-12 15:00:00,18.11,18.15,18.1,18.13,68944.40362478569,6.304,6.318,6.3006,6.311,68944.4036
2006-05-12 15:10:00,18.12,18.15,18.12,18.13,173891.74626500122,6.3075,6.318,6.3075,6.311,173891.7463
2006-05-12 15:20:00,18.12,18.17,18.12,18.16,117927.99412196912,6.3075,6.3249,6.3075,6.3214,117927.9941
2006-05-12 15:30:00,18.15,18.16,18.1,18.11,176585.8437423463,6.318,6.3214,6.3006,6.304,176585.8437
2006-05-12 15:40:00,18.12,18.13,18.1,18.1,255082.0475140828,6.3075,6.311,6.3006,6.3006,255082.0475
2006-05-12 15:50:00,18.11,18.11,18.04,18.06,369826.1082537349,6.304,6.304,6.2797,6.2866,369826.1083
2006-05-15 09:30:00,17.88,17.99,17.53,17.55,710384.5211854029,6.224,6.2623,6.1021,6.1091,710384.5212
2006-05-15 09:40:00,17.55,17.6,17.52,17.57,365417.58510898845,6.1091,6.1265,6.0987,6.1161,365417.5851
2006-05-15 09:50:00,17.59,17.65,17.55,17.65,487264.2664707323,6.123,6.1439,6.1091,6.1439,487264.2665
2006-05-15 10:00:00,17.64,17.68,17.59,17.62,428239.0399216262,6.1404,6.1543,6.123,6.1335,428239.0399
2006-05-15 10:10:00,17.62,17.7,17.61,17.69,217119.7648787656,6.1335,6.1613,6.13,6.1578,217119.7649
2006-05-15 10:20:00,17.69,17.76,17.69,17.76,292432.03526818514,6.1578,6.1822,6.1578,6.1822,292432.0353
2006-05-15 10:30:00,17.76,17.8,17.74,17.75,149032.5740876806,6.1822,6.1961,6.1752,6.1787,149032.5741
2006-05-15 10:40:00,17.75,17.79,17.73,17.77,130908.64560372276,6.1787,6.1926,6.1718,6.1857,130908.6456
2006-05-15 10:50:00,17.75,17.77,17.72,17.74,123193.73010041636,6.1787,6.1857,6.1683,6.1752,123193.7301
2006-05-15 11:00:00,17.74,17.76,17.71,17.71,145726.18172912073,6.1752,6.1822,6.1648,6.1648,145726.1817
2006-05-15 11:10:00,17.72,17.76,17.71,17.74,60617.1932402645,6.1683,6.1822,6.1648,6.1752,60617.1932
2006-05-15 11:20:00,17.73,17.74,17.66,17.7,85231.44746509919,6.1718,6.1752,6.1474,6.1613,85231.4475
2006-05-15 11:30:00,17.7,17.7,17.65,17.65,135562.08670095517,6.1613,6.1613,6.1439,6.1439,135562.0867
2006-05-15 11:40:00,17.65,17.7,17.64,17.65,156747.489590987,6.1439,6.1613,6.1404,6.1439,156747.4896
2006-05-15 11:50:00,17.65,17.69,17.64,17.66,152338.9664462405,6.1439,6.1578,6.1404,6.1474,152338.9664
2006-05-15 12:00:00,17.66,17.66,17.64,17.65,120254.71467058537,6.1474,6.1474,6.1404,6.1439,120254.7147
2006-05-15 12:10:00,17.64,17.65,17.62,17.64,169850.6000489836,6.1404,6.1439,6.1335,6.1404,169850.6
2006-05-15 12:20:00,17.63,17.65,17.62,17.65,124050.94293411706,6.1369,6.1439,6.1335,6.1439,124050.9429
2006-05-15 12:30:00,17.65,17.66,17.63,17.64,87190.79108498653,6.1439,6.1474,6.1369,6.1404,87190.7911
2006-05-15 12:40:00,17.64,17.65,17.63,17.64,113886.8479059515,6.1404,6.1439,6.1369,6.1404,113886.8479
2006-05-15 12:50:00,17.65,17.65,17.62,17.64,68821.94464854273,6.1439,6.1439,6.1335,6.1404,68821.9446
2006-05-15 13:00:00,17.65,17.66,17.62,17.64,66985.06000489835,6.1439,6.1474,6.1335,6.1404,66985.06
2006-05-15 13:10:00,17.64,17.64,17.57,17.57,47146.70585353906,6.1404,6.1404,6.1161,6.1161,47146.7059
2006-05-15 13:20:00,17.57,17.61,17.52,17.57,225691.8932157727,6.1161,6.13,6.0987,6.1161,225691.8932
2006-05-15 13:30:00,17.58,17.59,17.52,17.56,140337.98677443055,6.1195,6.123,6.0987,6.1126,140337.9868
2006-05-15 13:40:00,17.54,17.54,17.48,17.51,194587.3132500612,6.1056,6.1056,6.0847,6.0952,194587.3133
2006-05-15 13:50:00,17.5,17.52,17.45,17.49,149644.8689688954,6.0917,6.0987,6.0743,6.0882,149644.869
2006-05-15 14:00:00,17.5,17.5,17.46,17.46,78496.20377173646,6.0917,6.0917,6.0778,6.0778,78496.2038
2006-05-15 14:10:00,17.46,17.48,17.43,17.48,95762.91942199362,6.0778,6.0847,6.0673,6.0847,95762.9194
2006-05-15 14:20:00,17.47,17.58,17.47,17.57,171197.64878765613,6.0812,6.1195,6.0812,6.1161,171197.6488
2006-05-15 14:30:00,17.57,17.61,17.52,17.54,58168.01371540534,6.1161,6.13,6.0987,6.1056,58168.0137
2006-05-15 14:40:00,17.54,17.56,17.49,17.49,95640.46044575066,6.1056,6.1126,6.0882,6.0882,95640.4604
2006-05-15 14:50:00,17.49,17.53,17.47,17.48,192750.42860641683,6.0882,6.1021,6.0812,6.0847,192750.4286
2006-05-15 15:00:00,17.48,17.55,17.47,17.53,163850.11021307862,6.0847,6.1091,6.0812,6.1021,163850.1102
2006-05-15 15:10:00,17.52,17.65,17.52,17.61,106416.85035513104,6.0987,6.1439,6.0987,6.13,106416.8504
2006-05-15 15:20:00,17.61,17.63,17.58,17.59,98579.47587558167,6.13,6.1369,6.1195,6.123,98579.4759
2006-05-15 15:30:00,17.6,17.61,17.55,17.57,243203.5268185158,6.1265,6.13,6.1091,6.1161,243203.5268
2006-05-15 15:40:00,17.57,17.67,17.57,17.64,301493.9995101641,6.1161,6.1509,6.1161,6.1404,301493.9995
2006-05-15 15:50:00,17.63,17.68,17.63,17.65,284227.2838599069,6.1369,6.1543,6.1369,6.1439,284227.2839
2006-05-16 09:30:00,17.76,17.88,17.67,17.86,162870.43840313493,6.1822,6.224,6.1509,6.217,162870.4384
2006-05-16 09:40:00,17.85,17.88,17.76,17.76,119397.50183688464,6.2135,6.224,6.1822,6.1822,119397.5018
2006-05-16 09:50:00,17.76,17.86,17.76,17.85,134827.33284349742,6.1822,6.217,6.1822,6.2135,134827.3328
2006-05-16 10:00:00,17.86,17.88,17.83,17.85,309576.29194219934,6.217,6.224,6.2066,6.2135,309576.2919
2006-05-16 10:10:00,17.85,17.86,17.77,17.79,127234.876316434,6.2135,6.217,6.1857,6.1926,127234.8763
2006-05-16 10:20:00,17.79,17.79,17.74,17.74,160543.71785451873,6.1926,6.1926,6.1752,6.1752,160543.7179
2006-05-16 10:30:00,17.74,17.79,17.73,17.78,395052.65735978447,6.1752,6.1926,6.1718,6.1892,395052.6574
2006-05-16 10:40:00,17.78,17.8,17.77,17.8,242836.1498897869,6.1892,6.1961,6.1857,6.1961,242836.1499
2006-05-16 10:50:00,17.79,17.8,17.7,17.72,219936.32133235363,6.1926,6.1961,6.1613,6.1683,219936.3213
2006-05-16 11:00:00,17.73,17.77,17.73,17.76,277859.41709527303,6.1718,6.1857,6.1718,6.1822,277859.4171
2006-05-16 11:10:00,17.75,17.75,17.72,17.74,89272.59368111682,6.1787,6.1787,6.1683,6.1752,89272.5937
2006-05-16 11:20:00,17.74,17.76,17.74,17.75,89150.13470487387,6.1752,6.1822,6.1752,6.1787,89150.1347
2006-05-16 11:30:00,17.75,17.75,17.68,17.68,71760.96007837374,6.1787,6.1787,6.1543,6.1543,71760.9601
2006-05-16 11:40:00,17.68,17.69,17.59,17.6,121479.30443301491,6.1543,6.1578,6.123,6.1265,121479.3044
2006-05-16 11:50:00,17.6,17.63,17.59,17.61,121969.14033798676,6.1265,6.1369,6.123,6.13,121969.1403
2006-05-16 12:00:00,17.61,17.66,17.61,17.63,139603.2329169728,6.13,6.1474,6.13,6.1369,139603.2329
2006-05-16 12:10:00,17.63,17.67,17.62,17.67,69311.78055351457,6.1369,6.1509,6.1335,6.1509,69311.7806
2006-05-16 12:20:00,17.67,17.69,17.64,17.66,140582.90472691646,6.1509,6.1578,6.1404,6.1474,140582.9047
2006-05-16 12:30:00,17.66,17.69,17.64,17.68,81190.30124908155,6.1474,6.1578,6.1404,6.1543,81190.3012
2006-05-16 12:40:00,17.68,17.72,17.68,17.71,89272.59368111682,6.1543,6.1683,6.1543,6.1648,89272.5937
2006-05-16 12:50:00,17.71,17.76,17.7,17.76,109968.16066617682,6.1648,6.1822,6.1613,6.1822,109968.1607
2006-05-16 13:00:00,17.76,17.76,17.72,17.74,128704.38403134947,6.1822,6.1822,6.1683,6.1752,128704.384
2006-05-16 13:10:00,17.73,17.74,17.72,17.74,68944.40362478569,6.1718,6.1752,6.1683,6.1752,68944.4036
2006-05-16 13:20:00,17.74,17.75,17.73,17.74,171687.48469262797,6.1752,6.1787,6.1718,6.1752,171687.4847
2006-05-16 13:30:00,17.74,17.75,17.74,17.74,167646.3384766103,6.1752,6.1787,6.1752,6.1752,167646.3385
2006-05-16 13:40:00,17.74,17.75,17.65,17.65,1244795.4935096742,6.1752,6.1787,6.1439,6.1439,1244795.4935
2006-05-16 13:50:00,17.65,17.69,17.64,17.65,111682.58633357823,6.1439,6.1578,6.1404,6.1439,111682.5863
2006-05-16 14:00:00,17.65,17.65,17.63,17.63,106539.30933137398,6.1439,6.1439,6.1369,6.1369,106539.3093
2006-05-16 14:10:00,17.63,17.64,17.54,17.57,193730.1004163605,6.1369,6.1404,6.1056,6.1161,193730.1004
2006-05-16 14:20:00,17.57,17.58,17.39,17.41,319985.3049228508,6.1161,6.1195,6.0534,6.0604,319985.3049
2006-05-16 14:30:00,17.42,17.55,17.4,17.53,260347.78349253,6.0638,6.1091,6.0569,6.1021,260347.7835
2006-05-16 14:40:00,17.53,17.55,17.5,17.52,287533.6762184668,6.1021,6.1091,6.0917,6.0987,287533.6762
2006-05-16 14:50:00,17.5,17.5,17.41,17.43,143154.5432280186,6.0917,6.0917,6.0604,6.0673,143154.5432
2006-05-16 15:00:00,17.43,17.45,17.43,17.45,266960.56820964976,6.0673,6.0743,6.0673,6.0743,266960.5682
2006-05-16 15:10:00,17.45,17.46,17.41,17.43,203526.8185157972,6.0743,6.0778,6.0604,6.0673,203526.8185
2006-05-16 15:20:00,17.43,17.43,17.41,17.43,185157.9720793534,6.0673,6.0673,6.0604,6.0673,185157.9721
2006-05-16 15:30:00,17.43,17.48,17.43,17.45,157482.24344844476,6.0673,6.0847,6.0673,6.0743,157482.2434
2006-05-16 15:40:00,17.45,17.46,17.43,17.43,201200.09796718092,6.0743,6.0778,6.0673,6.0673,201200.098
2006-05-16 15:50:00,17.44,17.45,17.4,17.43,291942.1993632133,6.0708,6.0743,6.0569,6.0673,291942.1994
2006-05-17 09:30:00,17.35,17.53,17.34,17.48,203281.90056331127,6.0395,6.1021,6.036,6.0847,203281.9006
2006-05-17 09:40:00,17.48,17.48,17.33,17.34,167646.3384766103,6.0847,6.0847,6.0325,6.036,167646.3385
2006-05-17 09:50:00,17.34,17.41,17.32,17.39,83761.93975018368,6.036,6.0604,6.029,6.0534,83761.9398
2006-05-17 10:00:00,17.39,17.4,17.33,17.34,202547.14670585352,6.0534,6.0569,6.0325,6.036,202547.1467
2006-05-17 10:10:00,17.35,17.39,17.3,17.36,132623.07127112415,6.0395,6.0534,6.0221,6.043,132623.0713
2006-05-17 10:20:00,17.38,17.38,17.29,17.34,89639.9706098457,6.0499,6.0499,6.0186,6.036,89639.9706
2006-05-17 10:30:00,17.34,17.39,17.23,17.24,170217.97697771245,6.036,6.0534,5.9977,6.0012,170217.977
2006-05-17 10:40:00,17.24,17.34,17.23,17.34,156869.94856722996,6.0012,6.036,5.9977,6.036,156869.9486
2006-05-17 10:50:00,17.34,17.39,17.33,17.33,131398.4815086946,6.036,6.0534,6.0325,6.0325,131398.4815
2006-05-17 11:00:00,17.34,17.36,17.27,17.29,163482.73328434973,6.036,6.043,6.0116,6.0186,163482.7333
2006-05-17 11:10:00,17.29,17.3,17.24,17.26,133235.36615233895,6.0186,6.0221,6.0012,6.0081,133235.3662
2006-05-17 11:20:00,17.26,17.26,17.15,17.16,157849.62037717365,6.0081,6.0081,5.9699,5.9733,157849.6204
2006-05-17 11:30:00,17.16,17.17,17.09,17.16,294146.46093558654,5.9733,5.9768,5.949,5.9733,294146.4609
2006-05-17 11:40:00,17.17,17.21,17.16,17.16,116336.02743081067,5.9768,5.9907,5.9733,5.9733,116336.0274
2006-05-17 11:50:00,17.17,17.17,17.16,17.16,114376.68381092334,5.9768,5.9768,5.9733,5.9733,114376.6838
2006-05-17 12:00:00,17.16,17.2,17.16,17.17,91231.93730100416,5.9733,5.9873,5.9733,5.9768,91231.9373
2006-05-17 12:10:00,17.18,17.19,17.16,17.16,69556.69850600048,5.9803,5.9838,5.9733,5.9733,69556.6985
2006-05-17 12:20:00,17.18,17.21,17.16,17.18,69434.23952975753,5.9803,5.9907,5.9733,5.9803,69434.2395
2006-05-17 12:30:00,17.17,17.22,17.16,17.19,74210.1396032329,5.9768,5.9942,5.9733,5.9838,74210.1396
2006-05-17 12:40:00,17.2,17.21,17.16,17.16,100783.73744795492,5.9873,5.9907,5.9733,5.9733,100783.7374
2006-05-17 12:50:00,17.16,17.19,17.15,17.19,180504.53098212092,5.9733,5.9838,5.9699,5.9838,180504.531
2006-05-17 13:00:00,17.19,17.21,17.15,17.16,76781.77810433504,5.9838,5.9907,5.9699,5.9733,76781.7781
2006-05-17 13:10:00,17.16,17.16,17.09,17.11,114009.30688219446,5.9733,5.9733,5.949,5.9559,114009.3069
2006-05-17 13:20:00,17.11,17.13,17.02,17.03,249326.4756306637,5.9559,5.9629,5.9246,5.9281,249326.4756
2006-05-17 13:30:00,17.03,17.08,17.01,17.08,133970.1200097967,5.9281,5.9455,5.9211,5.9455,133970.12
2006-05-17 13:40:00,17.08,17.08,17.03,17.05,75312.27038941954,5.9455,5.9455,5.9281,5.935,75312.2704
2006-05-17 13:50:00,17.04,17.1,17.04,17.06,79965.71148665197,5.9316,5.9525,5.9316,5.9385,79965.7115
2006-05-17 14:00:00,17.07,17.08,17.02,17.05,78986.0396767083,5.942,5.9455,5.9246,5.935,78986.0397
2006-05-17 14:10:00,17.04,17.08,17.03,17.03,107274.06318883171,5.9316,5.9455,5.9281,5.9281,107274.0632
2006-05-17 14:20:00,17.03,17.09,17.03,17.07,117927.99412196912,5.9281,5.949,5.9281,5.942,117927.9941
2006-05-17 14:30:00,17.07,17.08,17.01,17.06,143889.29708547634,5.942,5.9455,5.9211,5.9385,143889.2971
2006-05-17 14:40:00,17.05,17.06,16.99,16.99,87190.79108498653,5.935,5.9385,5.9142,5.9142,87190.7911
2006-05-17 14:50:00,17.0,17.06,16.99,17.03,171565.025716385,5.9176,5.9385,5.9142,5.9281,171565.0257
2006-05-17 15:00:00,17.06,17.12,17.03,17.11,149522.40999265245,5.9385,5.9594,5.9281,5.9559,149522.41
2006-05-17 15:10:00,17.09,17.15,17.06,17.11,148175.3612539799,5.949,5.9699,5.9385,5.9559,148175.3613
2006-05-17 15:20:00,17.12,17.12,17.06,17.11,89395.05265735977,5.9594,5.9594,5.9385,5.9559,89395.0527
2006-05-17 15:30:00,17.11,17.16,17.1,17.16,226549.1060494734,5.9559,5.9733,5.9525,5.9733,226549.106
2006-05-17 15:40:00,17.14,17.16,17.08,17.09,172177.32059759978,5.9664,5.9733,5.9455,5.949,172177.3206
2006-05-17 15:50:00,17.09,17.09,17.04,17.06,228385.99069311772,5.949,5.949,5.9316,5.9385,228385.9907
2006-05-18 09:30:00,17.05,17.48,17.03,17.48,247612.04996326228,5.935,6.0847,5.9281,6.0847,247612.05
2006-05-18 09:40:00,17.48,17.56,17.34,17.35,174993.87705118785,6.0847,6.1126,6.036,6.0395,174993.8771
2006-05-18 09:50:00,17.34,17.35,17.23,17.25,151971.58951751163,6.036,6.0395,5.9977,6.0047,151971.5895
2006-05-18 10:00:00,17.26,17.31,17.21,17.22,91109.4783247612,6.0081,6.0256,5.9907,5.9942,91109.4783
2006-05-18 10:10:00,17.22,17.25,17.19,17.22,46411.95199608131,5.9942,6.0047,5.9838,5.9942,46411.952
2006-05-18 10:20:00,17.22,17.22,17.15,17.18,67842.27283859906,5.9942,5.9942,5.9699,5.9803,67842.2728
2006-05-18 10:30:00,17.17,17.17,17.11,17.15,318148.4202792064,5.9768,5.9768,5.9559,5.9699,318148.4203
2006-05-18 10:40:00,17.16,17.19,17.09,17.18,162992.8973793779,5.9733,5.9838,5.949,5.9803,162992.8974
2006-05-18 10:50:00,17.18,17.22,17.15,17.16,123071.2711241734,5.9803,5.9942,5.9699,5.9733,123071.2711
2006-05-18 11:00:00,17.16,17.25,17.16,17.22,136909.13543962772,5.9733,6.0047,5.9733,5.9942,136909.1354
2006-05-18 11:10:00,17.22,17.24,17.15,17.21,85966.20132255694,5.9942,6.0012,5.9699,5.9907,85966.2013
2006-05-18 11:20:00,17.2,17.21,17.11,17.12,258755.81680137152,5.9873,5.9907,5.9559,5.9594,258755.8168
2006-05-18 11:30:00,17.12,17.15,17.09,17.13,105927.0144501592,5.9594,5.9699,5.949,5.9629,105927.0145
2006-05-18 11:40:00,17.13,17.16,17.09,17.16,176340.9257898604,5.9629,5.9733,5.949,5.9733,176340.9258
2006-05-18 11:50:00,17.16,17.16,17.12,17.15,169483.2231202547,5.9733,5.9733,5.9594,5.9699,169483.2231
2006-05-18 12:00:00,17.15,17.16,17.11,17.12,73720.30369826108,5.9699,5.9733,5.9559,5.9594,73720.3037
2006-05-18 12:10:00,17.12,17.12,17.09,17.09,82169.97305902521,5.9594,5.9594,5.949,5.949,82169.9731
2006-05-18 12:20:00,17.1,17.15,17.08,17.14,87435.70903747244,5.9525,5.9699,5.9455,5.9664,87435.709
2006-05-18 12:30:00,17.14,17.16,17.13,17.14,142419.78937056084,5.9664,5.9733,5.9629,5.9664,142419.7894
2006-05-18 12:40:00,17.15,17.18,17.15,17.18,62576.53686015184,5.9699,5.9803,5.9699,5.9803,62576.5369
2006-05-18 12:50:00,17.17,17.17,17.15,17.16,74332.59857947587,5.9768,5.9768,5.9699,5.9733,74332.5986
2006-05-18 13:00:00,17.16,17.19,17.16,17.18,135929.46362968403,5.9733,5.9838,5.9733,5.9803,135929.4636
2006-05-18 13:10:00,17.18,17.19,17.14,17.15,136664.2174871418,5.9803,5.9838,5.9664,5.9699,136664.2175
2006-05-18 13:20:00,17.15,17.16,17.13,17.15,151604.21258878274,5.9699,5.9733,5.9629,5.9699,151604.2126
2006-05-18 13:30:00,17.15,17.15,17.09,17.11,135072.25079598333,5.9699,5.9699,5.949,5.9559,135072.2508
2006-05-18 13:40:00,17.11,17.12,17.06,17.07,212098.9468528043,5.9559,5.9594,5.9385,5.942,212098.9469
2006-05-18 13:50:00,17.06,17.08,17.04,17.07,133970.1200097967,5.9385,5.9455,5.9316,5.942,133970.12
2006-05-18 14:00:00,17.07,17.07,16.99,16.99,123806.02498163114,5.942,5.942,5.9142,5.9142,123806.025
2006-05-18 14:10:00,16.99,17.05,16.98,17.03,211486.6519715895,5.9142,5.935,5.9107,5.9281,211486.652
2006-05-18 14:20:00,17.03,17.05,17.01,17.01,95640.46044575066,5.9281,5.935,5.9211,5.9211,95640.4604
2006-05-18 14:30:00,17.01,17.06,17.01,17.06,91966.69115846192,5.9211,5.9385,5.9211,5.9385,91966.6912
2006-05-18 14:40:00,17.07,17.08,17.03,17.08,126745.04041146216,5.942,5.9455,5.9281,5.9455,126745.0404
2006-05-18 14:50:00,17.08,17.09,17.04,17.07,116580.94538329658,5.9455,5.949,5.9316,5.942,116580.9454
2006-05-18 15:00:00,17.06,17.08,17.02,17.02,115478.81459710996,5.9385,5.9455,5.9246,5.9246,115478.8146
2006-05-18 15:10:00,17.03,17.03,16.99,17.0,84251.77565515552,5.9281,5.9281,5.9142,5.9176,84251.7757
2006-05-18 15:20:00,17.01,17.02,16.9,16.9,238917.46265001225,5.9211,5.9246,5.8828,5.8828,238917.4627
2006-05-18 15:30:00,16.9,16.94,16.89,16.9,177810.4335047759,5.8828,5.8968,5.8794,5.8828,177810.4335
2006-05-18 15:40:00,16.9,16.91,16.83,16.87,218834.19054616705,5.8828,5.8863,5.8585,5.8724,218834.1905
2006-05-18 15:50:00,16.86,16.9,16.81,16.9,426402.1552779818,5.8689,5.8828,5.8515,5.8828,426402.1553
2006-05-19 09:30:00,16.9,16.91,16.78,16.87,473059.025226549,5.8828,5.8863,5.8411,5.8724,473059.0252
2006-05-19 09:40:00,16.86,16.94,16.83,16.93,117560.61719324024,5.8689,5.8968,5.8585,5.8933,117560.6172
2006-05-19 09:50:00,16.93,17.02,16.91,17.0,118417.83002694097,5.8933,5.9246,5.8863,5.9176,118417.83
2006-05-19 10:00:00,16.99,17.0,16.93,16.96,168503.55131031104,5.9142,5.9176,5.8933,5.9037,168503.5513
2006-05-19 10:10:00,16.95,16.96,16.94,16.94,109110.94783247611,5.9002,5.9037,5.8968,5.8968,109110.9478
2006-05-19 10:20:00,16.94,16.94,16.81,16.86,123193.73010041636,5.8968,5.8968,5.8515,5.8689,123193.7301
2006-05-19 10:30:00,16.86,16.9,16.79,16.79,119397.50183688464,5.8689,5.8828,5.8445,5.8445,119397.5018
2006-05-19 10:40:00,16.81,16.81,16.77,16.81,183198.62845946607,5.8515,5.8515,5.8376,5.8515,183198.6285
2006-05-19 10:50:00,16.81,16.86,16.77,16.82,110457.99657114866,5.8515,5.8689,5.8376,5.855,110457.9966
2006-05-19 11:00:00,16.83,16.83,16.71,16.72,135562.08670095517,5.8585,5.8585,5.8167,5.8202,135562.0867
2006-05-19 11:10:00,16.71,16.72,16.59,16.64,238427.6267450404,5.8167,5.8202,5.7749,5.7923,238427.6267
2006-05-19 11:20:00,16.63,16.79,16.63,16.77,205118.78520695565,5.7888,5.8445,5.7888,5.8376,205118.7852
2006-05-19 11:30:00,16.77,16.81,16.74,16.77,192383.051677688,5.8376,5.8515,5.8271,5.8376,192383.0517
2006-05-19 11:40:00,16.76,16.8,16.74,16.77,71148.66519715895,5.8341,5.848,5.8271,5.8376,71148.6652
2006-05-19 11:50:00,16.78,16.81,16.77,16.81,102375.70413911338,5.8411,5.8515,5.8376,5.8515,102375.7041
2006-05-19 12:00:00,16.81,16.85,16.78,16.84,131398.4815086946,5.8515,5.8654,5.8411,5.8619,131398.4815
2006-05-19 12:10:00,16.85,16.89,16.81,16.86,108253.7349987754,5.8654,5.8794,5.8515,5.8689,108253.735
2006-05-19 12:20:00,16.85,16.85,16.81,16.84,52534.90080822924,5.8654,5.8654,5.8515,5.8619,52534.9008
2006-05-19 12:30:00,16.84,17.05,16.83,17.04,159564.04604457505,5.8619,5.935,5.8585,5.9316,159564.046
2006-05-19 12:40:00,17.05,17.11,17.01,17.02,266225.814352192,5.935,5.9559,5.9211,5.9246,266225.8144
2006-05-19 12:50:00,17.03,17.04,16.96,17.0,228141.07274063188,5.9281,5.9316,5.9037,5.9176,228141.0727
2006-05-19 13:00:00,17.0,17.03,16.99,17.02,140460.4457506735,5.9176,5.9281,5.9142,5.9246,140460.4458
2006-05-19 13:10:00,17.03,17.08,17.0,17.05,139725.69189321576,5.9281,5.9455,5.9176,5.935,139725.6919
2006-05-19 13:20:00,17.06,17.13,17.05,17.08,276267.4504041146,5.9385,5.9629,5.935,5.9455,276267.4504
2006-05-19 13:30:00,17.09,17.09,17.03,17.04,109600.78373744794,5.949,5.949,5.9281,5.9316,109600.7837
2006-05-19 13:40:00,17.06,17.11,17.06,17.09,123928.48395787412,5.9385,5.9559,5.9385,5.949,123928.484
2006-05-19 13:50:00,17.09,17.12,17.03,17.08,169360.76414401174,5.949,5.9594,5.9281,5.9455,169360.7641
2006-05-19 14:00:00,17.07,17.11,17.05,17.11,100416.36051922606,5.942,5.9559,5.935,5.9559,100416.3605
2006-05-19 14:10:00,17.08,17.09,17.03,17.03,100171.44256674014,5.9455,5.949,5.9281,5.9281,100171.4426
2006-05-19 14:20:00,17.03,17.1,17.03,17.09,61719.32402645113,5.9281,5.9525,5.9281,5.949,61719.324
2006-05-19 14:30:00,17.09,17.12,17.04,17.1,92946.36296840558,5.949,5.9594,5.9316,5.9525,92946.363
2006-05-19 14:40:00,17.1,17.12,17.08,17.12,67474.89590987019,5.9525,5.9594,5.9455,5.9594,67474.8959
2006-05-19 14:50:00,17.11,17.14,17.1,17.11,147930.443301494,5.9559,5.9664,5.9525,5.9559,147930.4433
2006-05-19 15:00:00,17.11,17.12,17.06,17.06,202424.68772961057,5.9559,5.9594,5.9385,5.9385,202424.6877
2006-05-19 15:10:00,17.04,17.05,16.93,16.93,98946.85280431056,5.9316,5.935,5.8933,5.8933,98946.8528
2006-05-19 15:20:00,16.94,17.04,16.93,17.03,107151.60421258878,5.8968,5.9316,5.8933,5.9281,107151.6042
2006-05-19 15:30:00,17.03,17.04,16.99,17.03,175728.6309086456,5.9281,5.9316,5.9142,5.9281,175728.6309
2006-05-19 15:40:00,17.03,17.08,17.03,17.04,137398.97134459956,5.9281,5.9455,5.9281,5.9316,137398.9713
2006-05-19 15:50:00,17.05,17.08,17.01,17.01,229733.0394317904,5.935,5.9455,5.9211,5.9211,229733.0394
2006-05-22 09:30:00,16.94,16.95,16.74,16.8,150257.1638501102,5.8968,5.9002,5.8271,5.848,150257.1639
2006-05-22 09:40:00,16.8,16.81,16.55,16.57,172789.61547881458,5.848,5.8515,5.761,5.768,172789.6155
2006-05-22 09:50:00,16.57,16.62,16.49,16.6,390889.0521675238,5.768,5.7854,5.7401,5.7784,390889.0522
2006-05-22 10:00:00,16.59,16.61,16.41,16.58,343987.2642664707,5.7749,5.7819,5.7123,5.7714,343987.2643
2006-05-22 10:10:00,16.58,16.59,16.54,16.55,172422.23855008572,5.7714,5.7749,5.7575,5.761,172422.2386
2006-05-22 10:20:00,16.54,16.6,16.5,16.59,240754.3472936566,5.7575,5.7784,5.7436,5.7749,240754.3473
2006-05-22 10:30:00,16.59,16.68,16.58,16.63,303085.96620132256,5.7749,5.8063,5.7714,5.7888,303085.9662
2006-05-22 10:40:00,16.63,16.64,16.6,16.62,135807.00465344108,5.7888,5.7923,5.7784,5.7854,135807.0047
2006-05-22 10:50:00,16.63,16.66,16.61,16.62,149522.40999265245,5.7888,5.7993,5.7819,5.7854,149522.41
2006-05-22 11:00:00,16.63,16.64,16.55,16.59,171565.025716385,5.7888,5.7923,5.761,5.7749,171565.0257
2006-05-22 11:10:00,16.59,16.59,16.51,16.54,258510.8988488856,5.7749,5.7749,5.7471,5.7575,258510.8988
2006-05-22 11:20:00,16.54,16.65,16.54,16.61,144256.67401420523,5.7575,5.7958,5.7575,5.7819,144256.674
2006-05-22 11:30:00,16.61,16.66,16.58,16.61,179402.40019593434,5.7819,5.7993,5.7714,5.7819,179402.4002
2006-05-22 11:40:00,16.61,16.68,16.61,16.64,164217.48714180748,5.7819,5.8063,5.7819,5.7923,164217.4871
2006-05-22 11:50:00,16.64,16.67,16.56,16.66,202057.31080088168,5.7923,5.8028,5.7645,5.7993,202057.3108
2006-05-22 12:00:00,16.66,16.8,16.65,16.78,176708.30271858926,5.7993,5.848,5.7958,5.8411,176708.3027
2006-05-22 12:10:00,16.78,16.79,16.69,16.72,328924.8101885868,5.8411,5.8445,5.8097,5.8202,328924.8102
2006-05-22 12:20:00,16.73,16.76,16.65,16.68,85598.82439382806,5.8237,5.8341,5.7958,5.8063,85598.8244
2006-05-22 12:30:00,16.67,16.76,16.65,16.66,120132.25569434238,5.8028,5.8341,5.7958,5.7993,120132.2557
2006-05-22 12:40:00,16.66,16.67,16.63,16.66,115723.73254959588,5.7993,5.8028,5.7888,5.7993,115723.7325
2006-05-22 12:50:00,16.66,16.7,16.62,16.69,127969.63017389174,5.7993,5.8132,5.7854,5.8097,127969.6302
2006-05-22 13:00:00,16.69,16.69,16.63,16.64,93313.73989713444,5.8097,5.8097,5.7888,5.7923,93313.7399
2006-05-22 13:10:00,16.64,16.67,16.61,16.62,63556.20867009551,5.7923,5.8028,5.7819,5.7854,63556.2087
2006-05-22 13:20:00,16.62,16.66,16.61,16.64,54494.24442811657,5.7854,5.7993,5.7819,5.7923,54494.2444
2006-05-22 13:30:00,16.64,16.64,16.59,16.6,84129.31667891255,5.7923,5.7923,5.7749,5.7784,84129.3167
2006-05-22 13:40:00,16.6,16.63,16.59,16.62,53759.490570658825,5.7784,5.7888,5.7749,5.7854,53759.4906
2006-05-22 13:50:00,16.6,16.63,16.59,16.6,86456.03722752877,5.7784,5.7888,5.7749,5.7784,86456.0372
2006-05-22 14:00:00,16.61,16.63,16.54,16.63,123806.02498163114,5.7819,5.7888,5.7575,5.7888,123806.025
2006-05-22 14:10:00,16.63,16.72,16.61,16.71,191158.4619152584,5.7888,5.8202,5.7819,5.8167,191158.4619
2006-05-22 14:20:00,16.71,16.83,16.65,16.83,175483.71295615967,5.8167,5.8585,5.7958,5.8585,175483.713
2006-05-22 14:30:00,16.83,16.83,16.74,16.81,195444.5260837619,5.8585,5.8585,5.8271,5.8515,195444.5261
2006-05-22 14:40:00,16.8,16.81,16.73,16.74,72740.63188831741,5.848,5.8515,5.8237,5.8271,72740.6319
2006-05-22 14:50:00,16.74,16.81,16.74,16.76,117560.61719324024,5.8271,5.8515,5.8271,5.8341,117560.6172
2006-05-22 15:00:00,16.75,16.76,16.74,16.76,99681.6066617683,5.8306,5.8341,5.8271,5.8341,99681.6067
2006-05-22 15:10:00,16.76,16.88,16.76,16.88,165074.6999755082,5.8341,5.8759,5.8341,5.8759,165074.7
2006-05-22 15:20:00,16.89,16.98,16.86,16.95,146216.01763409257,5.8794,5.9107,5.8689,5.9002,146216.0176
2006-05-22 15:30:00,16.95,16.96,16.93,16.96,129928.97379377908,5.9002,5.9037,5.8933,5.9037,129928.9738
2006-05-22 15:40:00,16.96,16.96,16.9,16.95,200710.2620622092,5.9037,5.9037,5.8828,5.9002,200710.2621
2006-05-22 15:50:00,16.95,16.96,16.82,16.83,290105.31471956894,5.9002,5.9037,5.855,5.8585,290105.3147
2006-05-23 09:30:00,16.99,17.24,16.99,17.21,223487.63164339945,5.9142,6.0012,5.9142,5.9907,223487.6316
2006-05-23 09:40:00,17.21,17.24,17.12,17.2,144868.96889542002,5.9907,6.0012,5.9594,5.9873,144868.9689
2006-05-23 09:50:00,17.21,17.22,17.13,17.17,102865.54004408522,5.9907,5.9942,5.9629,5.9768,102865.54
2006-05-23 10:00:00,17.16,17.21,17.13,17.21,126622.5814352192,5.9733,5.9907,5.9629,5.9907,126622.5814
2006-05-23 10:10:00,17.22,17.31,17.22,17.28,137643.88929708546,5.9942,6.0256,5.9942,6.0151,137643.8893
2006-05-23 10:20:00,17.26,17.3,17.17,17.21,89272.59368111682,6.0081,6.0221,5.9768,5.9907,89272.5937
2006-05-23 10:30:00,17.22,17.27,17.21,17.22,138378.6431545432,5.9942,6.0116,5.9907,5.9942,138378.6432
2006-05-23 10:40:00,17.22,17.23,17.16,17.19,130663.72765123684,5.9942,5.9977,5.9733,5.9838,130663.7277
2006-05-23 10:50:00,17.19,17.2,17.16,17.19,112907.17609600782,5.9838,5.9873,5.9733,5.9838,112907.1761
2006-05-23 11:00:00,17.19,17.21,17.16,17.16,80822.92432035267,5.9838,5.9907,5.9733,5.9733,80822.9243
2006-05-23 11:10:00,17.16,17.21,17.14,17.2,65882.92921871172,5.9733,5.9907,5.9664,5.9873,65882.9292
2006-05-23 11:20:00,17.21,17.21,17.15,17.15,94660.788635807,5.9907,5.9907,5.9699,5.9699,94660.7886
2006-05-23 11:30:00,17.15,17.18,17.13,17.16,55473.91623806024,5.9699,5.9803,5.9629,5.9733,55473.9162
2006-05-23 11:40:00,17.16,17.17,17.15,17.16,50085.72128337007,5.9733,5.9768,5.9699,5.9733,50085.7213
2006-05-23 11:50:00,17.15,17.17,17.14,17.15,104579.96571148664,5.9699,5.9768,5.9664,5.9699,104579.9657
2006-05-23 12:00:00,17.16,17.16,17.12,17.12,145603.72275287777,5.9733,5.9733,5.9594,5.9594,145603.7228
2006-05-23 12:10:00,17.12,17.14,17.09,17.09,94783.24761204996,5.9594,5.9664,5.949,5.949,94783.2476
2006-05-23 12:20:00,17.11,17.12,17.08,17.08,71516.04212588782,5.9559,5.9594,5.9455,5.9455,71516.0421
2006-05-23 12:30:00,17.08,17.16,17.08,17.16,116458.48640705364,5.9455,5.9733,5.9455,5.9733,116458.4864
2006-05-23 12:40:00,17.16,17.16,17.14,17.14,13837.864315454322,5.9733,5.9733,5.9664,5.9664,13837.8643
2006-05-23 12:50:00,17.15,17.15,17.12,17.12,203281.90056331127,5.9699,5.9699,5.9594,5.9594,203281.9006
2006-05-23 13:00:00,17.12,17.16,17.11,17.13,49228.50844966936,5.9594,5.9733,5.9559,5.9629,49228.5084
2006-05-23 13:10:00,17.13,17.16,17.12,17.16,62209.15993142297,5.9629,5.9733,5.9594,5.9733,62209.1599
2006-05-23 13:20:00,17.16,17.16,17.12,17.16,58045.55473916238,5.9733,5.9733,5.9594,5.9733,58045.5547
2006-05-23 13:30:00,17.16,17.21,17.15,17.15,53881.949546901786,5.9733,5.9907,5.9699,5.9699,53881.9495
2006-05-23 13:40:00,17.15,17.18,17.11,17.14,259735.4886113152,5.9699,5.9803,5.9559,5.9664,259735.4886
2006-05-23 13:50:00,17.13,17.15,17.08,17.1,53514.57261817291,5.9629,5.9699,5.9455,5.9525,53514.5726
2006-05-23 14:00:00,17.08,17.13,17.08,17.1,48616.213568454565,5.9455,5.9629,5.9455,5.9525,48616.2136
2006-05-23 14:10:00,17.1,17.12,17.04,17.05,60127.35733529268,5.9525,5.9594,5.9316,5.935,60127.3573
2006-05-23 14:20:00,17.05,17.09,17.04,17.07,66005.38819495469,5.935,5.949,5.9316,5.942,66005.3882
2006-05-23 14:30:00,17.07,17.08,16.99,16.99,54249.32647563066,5.942,5.9455,5.9142,5.9142,54249.3265
2006-05-23 14:40:00,16.99,17.03,16.94,16.95,60494.73426402155,5.9142,5.9281,5.8968,5.9002,60494.7343
2006-05-23 14:50:00,16.95,16.97,16.9,16.94,151726.6715650257,5.9002,5.9072,5.8828,5.8968,151726.6716
2006-05-23 15:00:00,16.94,16.99,16.9,16.99,137276.51236835658,5.8968,5.9142,5.8828,5.9142,137276.5124
2006-05-23 15:10:00,16.99,17.04,16.97,16.99,98089.63997060985,5.9142,5.9316,5.9072,5.9142,98089.64
2006-05-23 15:20:00,16.99,16.99,16.89,16.93,148665.19715895175,5.9142,5.9142,5.8794,5.8933,148665.1972
2006-05-23 15:30:00,16.93,16.93,16.83,16.86,264144.0117560617,5.8933,5.8933,5.8585,5.8689,264144.0118
2006-05-23 15:40:00,16.86,16.87,16.74,16.76,431300.5143277002,5.8689,5.8724,5.8271,5.8341,431300.5143
2006-05-23 15:50:00,16.76,16.78,16.65,16.69,478937.0560862111,5.8341,5.8411,5.7958,5.8097,478937.0561
2006-05-24 09:30:00,16.7,16.81,16.59,16.61,188709.2823903992,5.8132,5.8515,5.7749,5.7819,188709.2824
2006-05-24 09:40:00,16.6,16.81,16.56,16.81,130296.35072250797,5.7784,5.8515,5.7645,5.8515,130296.3507
2006-05-24 09:50:00,16.84,16.85,16.75,16.78,123071.2711241734,5.8619,5.8654,5.8306,5.8411,123071.2711
2006-05-24 10:00:00,16.76,16.9,16.76,16.87,200465.34410972323,5.8341,5.8828,5.8341,5.8724,200465.3441
2006-05-24 10:10:00,16.87,16.92,16.84,16.87,95028.16556453588,5.8724,5.8898,5.8619,5.8724,95028.1656
2006-05-24 10:20:00,16.87,16.88,16.82,16.86,68332.1087435709,5.8724,5.8759,5.855,5.8689,68332.1087
2006-05-24 10:30:00,16.86,16.99,16.82,16.98,137643.88929708546,5.8689,5.9142,5.855,5.9107,137643.8893
2006-05-24 10:40:00,16.98,17.01,16.91,16.94,84619.1525838844,5.9107,5.9211,5.8863,5.8968,84619.1526
2006-05-24 10:50:00,16.94,17.0,16.91,16.93,71516.04212588782,5.8968,5.9176,5.8863,5.8933,71516.0421
2006-05-24 11:00:00,16.93,16.94,16.85,16.86,78128.82684300758,5.8933,5.8968,5.8654,5.8689,78128.8268
2006-05-24 11:10:00,16.87,16.88,16.83,16.86,80822.92432035267,5.8724,5.8759,5.8585,5.8689,80822.9243
2006-05-24 11:20:00,16.86,16.87,16.8,16.81,155033.06392358558,5.8689,5.8724,5.848,5.8515,155033.0639
2006-05-24 11:30:00,16.81,16.82,16.71,16.73,163605.19226059268,5.8515,5.855,5.8167,5.8237,163605.1923
2006-05-24 11:40:00,16.73,16.75,16.67,16.72,113519.47097722262,5.8237,5.8306,5.8028,5.8202,113519.471
2006-05-24 11:50:00,16.71,16.77,16.68,16.73,171809.94366887092,5.8167,5.8376,5.8063,5.8237,171809.9437
2006-05-24 12:00:00,16.73,16.76,16.72,16.76,110213.07861866274,5.8237,5.8341,5.8202,5.8341,110213.0786
2006-05-24 12:10:00,16.76,16.78,16.68,16.68,102253.24516287044,5.8341,5.8411,5.8063,5.8063,102253.2452
2006-05-24 12:20:00,16.68,16.71,16.63,16.63,138133.7252020573,5.8063,5.8167,5.7888,5.7888,138133.7252
2006-05-24 12:30:00,16.64,16.64,16.56,16.56,107396.5221650747,5.7923,5.7923,5.7645,5.7645,107396.5222
2006-05-24 12:40:00,16.56,16.58,16.45,16.54,243693.3627234876,5.7645,5.7714,5.7262,5.7575,243693.3627
2006-05-24 12:50:00,16.54,16.59,16.51,16.57,121601.7634092579,5.7575,5.7749,5.7471,5.768,121601.7634
2006-05-24 13:00:00,16.56,16.63,16.54,16.56,151604.21258878274,5.7645,5.7888,5.7575,5.7645,151604.2126
2006-05-24 13:10:00,16.56,16.59,16.45,16.47,218344.3546411952,5.7645,5.7749,5.7262,5.7332,218344.3546
2006-05-24 13:20:00,16.47,16.5,16.42,16.42,232304.6779328925,5.7332,5.7436,5.7157,5.7157,232304.6779
2006-05-24 13:30:00,16.42,16.47,16.39,16.41,306514.81753612537,5.7157,5.7332,5.7053,5.7123,306514.8175
2006-05-24 13:40:00,16.41,16.54,16.35,16.51,191648.29782023025,5.7123,5.7575,5.6914,5.7471,191648.2978
2006-05-24 13:50:00,16.54,16.55,16.47,16.49,109723.24271369092,5.7575,5.761,5.7332,5.7401,109723.2427
2006-05-24 14:00:00,16.49,16.5,16.42,16.45,265858.4374234631,5.7401,5.7436,5.7157,5.7262,265858.4374
2006-05-24 14:10:00,16.45,16.45,16.36,16.38,263776.6348273328,5.7262,5.7262,5.6949,5.7018,263776.6348
2006-05-24 14:20:00,16.37,16.4,16.34,16.38,136909.13543962772,5.6983,5.7088,5.6879,5.7018,136909.1354
2006-05-24 14:30:00,16.37,16.51,16.37,16.5,213935.83149644863,5.6983,5.7471,5.6983,5.7436,213935.8315
2006-05-24 14:40:00,16.5,16.63,16.48,16.6,126010.2865540044,5.7436,5.7888,5.7366,5.7784,126010.2866
2006-05-24 14:50:00,16.61,16.64,16.54,16.6,135439.62772471222,5.7819,5.7923,5.7575,5.7784,135439.6277
2006-05-24 15:00:00,16.6,16.72,16.58,16.59,166054.37178545186,5.7784,5.8202,5.7714,5.7749,166054.3718
2006-05-24 15:10:00,16.59,16.6,16.54,16.56,85598.82439382806,5.7749,5.7784,5.7575,5.7645,85598.8244
2006-05-24 15:20:00,16.57,16.57,16.5,16.53,119764.87876561352,5.768,5.768,5.7436,5.754,119764.8788
2006-05-24 15:30:00,16.54,16.63,16.54,16.63,155277.9818760715,5.7575,5.7888,5.7575,5.7888,155277.9819
2006-05-24 15:40:00,16.63,16.74,16.61,16.73,234631.3984815087,5.7888,5.8271,5.7819,5.8237,234631.3985
2006-05-24 15:50:00,16.73,16.74,16.63,16.67,350232.6720548616,5.8237,5.8271,5.7888,5.8028,350232.6721
2006-05-25 09:30:00,16.74,16.87,16.7,16.81,206833.2108743571,5.8271,5.8724,5.8132,5.8515,206833.2109
2006-05-25 09:40:00,16.81,16.87,16.75,16.87,107763.89909380356,5.8515,5.8724,5.8306,5.8724,107763.8991
2006-05-25 09:50:00,16.86,16.87,16.74,16.81,237692.87288758263,5.8689,5.8724,5.8271,5.8515,237692.8729
2006-05-25 10:00:00,16.82,16.84,16.67,16.69,161890.76659319128,5.855,5.8619,5.8028,5.8097,161890.7666
2006-05-25 10:10:00,16.7,16.71,16.61,16.63,225079.5983345579,5.8132,5.8167,5.7819,5.7888,225079.5983
2006-05-25 10:20:00,16.65,16.65,16.57,16.62,129071.76096007836,5.7958,5.7958,5.768,5.7854,129071.761
2006-05-25 10:30:00,16.62,16.73,16.62,16.72,236100.90619642416,5.7854,5.8237,5.7854,5.8202,236100.9062
2006-05-25 10:40:00,16.71,16.75,16.69,16.71,95518.00146950773,5.8167,5.8306,5.8097,5.8167,95518.0015
2006-05-25 10:50:00,16.71,16.75,16.69,16.75,89639.9706098457,5.8167,5.8306,5.8097,5.8306,89639.9706
2006-05-25 11:00:00,16.74,16.74,16.68,16.74,133357.82512858193,5.8271,5.8271,5.8063,5.8271,133357.8251
2006-05-25 11:10:00,16.74,16.74,16.7,16.74,138746.0200832721,5.8271,5.8271,5.8132,5.8271,138746.0201
2006-05-25 11:20:00,16.74,16.79,16.72,16.76,125520.45064903256,5.8271,5.8445,5.8202,5.8341,125520.4506
2006-05-25 11:30:00,16.76,16.85,16.76,16.83,125397.9916727896,5.8341,5.8654,5.8341,5.8585,125397.9917
2006-05-25 11:40:00,16.81,16.97,16.81,16.94,156380.11266225812,5.8515,5.9072,5.8515,5.8968,156380.1127
2006-05-25 11:50:00,16.94,17.06,16.93,17.06,138868.47905951506,5.8968,5.9385,5.8933,5.9385,138868.4791
2006-05-25 12:00:00,17.06,17.08,16.92,16.92,134704.87386725447,5.9385,5.9455,5.8898,5.8898,134704.8739
2006-05-25 12:10:00,16.92,16.94,16.86,16.87,60739.65221650746,5.8898,5.8968,5.8689,5.8724,60739.6522
2006-05-25 12:20:00,16.88,16.94,16.86,16.94,64658.33945628214,5.8759,5.8968,5.8689,5.8968,64658.3395
2006-05-25 12:30:00,16.93,16.94,16.91,16.93,42738.18270879255,5.8933,5.8968,5.8863,5.8933,42738.1827
2006-05-25 12:40:00,16.94,16.94,16.92,16.92,33186.38256184178,5.8968,5.8968,5.8898,5.8898,33186.3826
2006-05-25 12:50:00,16.91,16.98,16.91,16.97,39431.790350232666,5.8863,5.9107,5.8863,5.9072,39431.7904
2006-05-25 13:00:00,16.96,17.0,16.95,16.99,88905.21675238795,5.9037,5.9176,5.9002,5.9142,88905.2168
2006-05-25 13:10:00,16.99,17.01,16.99,17.0,42125.88782757776,5.9142,5.9211,5.9142,5.9176,42125.8878
2006-05-25 13:20:00,17.02,17.09,17.01,17.09,140215.5277981876,5.9246,5.949,5.9211,5.949,140215.5278
2006-05-25 13:30:00,17.09,17.17,17.08,17.17,154420.76904237078,5.949,5.9768,5.9455,5.9768,154420.769
2006-05-25 13:40:00,17.16,17.18,17.16,17.17,177075.67964731815,5.9733,5.9803,5.9733,5.9768,177075.6796
2006-05-25 13:50:00,17.17,17.23,17.15,17.2,186872.3977467548,5.9768,5.9977,5.9699,5.9873,186872.3977
2006-05-25 14:00:00,17.2,17.25,17.19,17.22,96375.2143032084,5.9873,6.0047,5.9838,5.9942,96375.2143
2006-05-25 14:10:00,17.21,17.3,17.21,17.3,138990.938035758,5.9907,6.0221,5.9907,6.0221,138990.938
2006-05-25 14:20:00,17.29,17.32,17.25,17.27,171687.48469262797,6.0186,6.029,6.0047,6.0116,171687.4847
2006-05-25 14:30:00,17.27,17.32,17.23,17.31,136174.38158216997,6.0116,6.029,5.9977,6.0256,136174.3816
2006-05-25 14:40:00,17.31,17.37,17.3,17.37,192505.5106539309,6.0256,6.0464,6.0221,6.0464,192505.5107
2006-05-25 14:50:00,17.37,17.37,17.28,17.28,147440.60739652216,6.0464,6.0464,6.0151,6.0151,147440.6074
2006-05-25 15:00:00,17.28,17.29,17.23,17.28,144011.75606171932,6.0151,6.0186,5.9977,6.0151,144011.7561
2006-05-25 15:10:00,17.27,17.28,17.24,17.27,73352.9267695322,6.0116,6.0151,6.0012,6.0116,73352.9268
2006-05-25 15:20:00,17.27,17.3,17.25,17.28,105682.09649767326,6.0116,6.0221,6.0047,6.0151,105682.0965
2006-05-25 15:30:00,17.29,17.3,17.22,17.28,193975.0183688464,6.0186,6.0221,5.9942,6.0151,193975.0184
2006-05-25 15:40:00,17.28,17.28,17.12,17.12,172667.15650257163,6.0151,6.0151,5.9594,5.9594,172667.1565
2006-05-25 15:50:00,17.12,17.21,17.12,17.21,335170.2179769777,5.9594,5.9907,5.9594,5.9907,335170.218
2006-05-26 09:30:00,17.15,17.21,17.08,17.12,134582.4148910115,5.9699,5.9907,5.9455,5.9594,134582.4149
2006-05-26 09:40:00,17.09,17.14,17.03,17.12,80945.38329659564,5.949,5.9664,5.9281,5.9594,80945.3833
2006-05-26 09:50:00,17.11,17.24,17.09,17.23,143521.92015674748,5.9559,6.0012,5.949,5.9977,143521.9202
2006-05-26 10:00:00,17.23,17.27,17.09,17.09,126132.74553024735,5.9977,6.0116,5.949,5.949,126132.7455
2006-05-26 10:10:00,17.08,17.13,17.07,17.12,77883.90889052166,5.9455,5.9629,5.942,5.9594,77883.9089
2006-05-26 10:20:00,17.12,17.23,17.12,17.23,109110.94783247611,5.9594,5.9977,5.9594,5.9977,109110.9478
2006-05-26 10:30:00,17.21,17.26,17.15,17.15,92823.90399216262,5.9907,6.0081,5.9699,5.9699,92823.904
2006-05-26 10:40:00,17.14,17.14,17.12,17.12,61351.94709772226,5.9664,5.9664,5.9594,5.9594,61351.9471
2006-05-26 10:50:00,17.13,17.15,17.11,17.12,61596.86505020817,5.9629,5.9699,5.9559,5.9594,61596.8651
2006-05-26 11:00:00,17.12,17.15,17.12,17.15,49840.80333088415,5.9594,5.9699,5.9594,5.9699,49840.8033
2006-05-26 11:10:00,17.14,17.21,17.14,17.18,141317.65858437424,5.9664,5.9907,5.9664,5.9803,141317.6586
2006-05-26 11:20:00,17.19,17.23,17.17,17.21,77149.15503306391,5.9838,5.9977,5.9768,5.9907,77149.155
2006-05-26 11:30:00,17.22,17.37,17.22,17.37,138990.938035758,5.9942,6.0464,5.9942,6.0464,138990.938
2006-05-26 11:40:00,17.36,17.36,17.3,17.31,64535.88048003918,6.043,6.043,6.0221,6.0256,64535.8805
2006-05-26 11:50:00,17.32,17.34,17.31,17.34,122214.05829047268,6.029,6.036,6.0256,6.036,122214.0583
2006-05-26 12:00:00,17.33,17.34,17.27,17.29,141440.1175606172,6.0325,6.036,6.0116,6.0186,141440.1176
2006-05-26 12:10:00,17.3,17.32,17.2,17.22,99926.52461425422,6.0221,6.029,5.9873,5.9942,99926.5246
2006-05-26 12:20:00,17.21,17.22,17.2,17.2,61841.783002694094,5.9907,5.9942,5.9873,5.9873,61841.783
2006-05-26 12:30:00,17.2,17.23,17.18,17.23,36615.23389664462,5.9873,5.9977,5.9803,5.9977,36615.2339
2006-05-26 12:40:00,17.23,17.25,17.22,17.23,35880.48003918687,5.9977,6.0047,5.9942,5.9977,35880.48
2006-05-26 12:50:00,17.23,17.25,17.21,17.23,39064.41342150379,5.9977,6.0047,5.9907,5.9977,39064.4134
2006-05-26 13:00:00,17.23,17.24,17.21,17.22,42860.64168503551,5.9977,6.0012,5.9907,5.9942,42860.6417
2006-05-26 13:10:00,17.23,17.27,17.23,17.26,28043.10555963752,5.9977,6.0116,5.9977,6.0081,28043.1056
2006-05-26 13:20:00,17.27,17.3,17.26,17.3,30737.20303698261,6.0116,6.0221,6.0081,6.0221,30737.203
2006-05-26 13:30:00,17.3,17.34,17.3,17.31,84006.8577026696,6.0221,6.036,6.0221,6.0256,84006.8577
2006-05-26 13:40:00,17.3,17.34,17.3,17.34,23879.500367376928,6.0221,6.036,6.0221,6.036,23879.5004
2006-05-26 13:50:00,17.34,17.35,17.33,17.34,52412.44183198628,6.036,6.0395,6.0325,6.036,52412.4418
2006-05-26 14:00:00,17.35,17.39,17.35,17.37,42370.80578006368,6.0395,6.0534,6.0395,6.0464,42370.8058
2006-05-26 14:10:00,17.37,17.4,17.37,17.39,32819.0056331129,6.0464,6.0569,6.0464,6.0534,32819.0056
2006-05-26 14:20:00,17.39,17.41,17.39,17.39,52902.27773695812,6.0534,6.0604,6.0534,6.0534,52902.2777
2006-05-26 14:30:00,17.39,17.39,17.38,17.39,44575.06735243693,6.0534,6.0534,6.0499,6.0534,44575.0674
2006-05-26 14:40:00,17.39,17.43,17.39,17.41,91599.31422973303,6.0534,6.0673,6.0534,6.0604,91599.3142
2006-05-26 14:50:00,17.41,17.42,17.38,17.38,30859.662013225567,6.0604,6.0638,6.0499,6.0499,30859.662
2006-05-26 15:00:00,17.37,17.43,17.36,17.42,141072.7406318883,6.0464,6.0673,6.043,6.0638,141072.7406
2006-05-26 15:10:00,17.42,17.43,17.4,17.43,76781.77810433504,6.0638,6.0673,6.0569,6.0673,76781.7781
2006-05-26 15:20:00,17.43,17.43,17.42,17.42,42125.88782757776,6.0673,6.0673,6.0638,6.0638,42125.8878
2006-05-26 15:30:00,17.43,17.43,17.4,17.41,112417.340191036,6.0673,6.0673,6.0569,6.0604,112417.3402
2006-05-26 15:40:00,17.41,17.43,17.38,17.39,224589.7624295861,6.0604,6.0673,6.0499,6.0534,224589.7624
2006-05-26 15:50:00,17.39,17.43,17.39,17.43,140460.4457506735,6.0534,6.0673,6.0534,6.0673,140460.4458
2006-05-30 09:30:00,18.54,18.78,18.09,18.1,579353.4166054372,6.4537,6.5373,6.2971,6.3006,579353.4166
2006-05-30 09:40:00,18.1,18.12,17.92,18.06,479059.5150624541,6.3006,6.3075,6.2379,6.2866,479059.5151
2006-05-30 09:50:00,18.06,18.14,18.02,18.1,365907.4210139603,6.2866,6.3145,6.2727,6.3006,365907.421
2006-05-30 10:00:00,18.1,18.2,18.04,18.07,463507.2250795983,6.3006,6.3354,6.2797,6.2901,463507.2251
2006-05-30 10:10:00,18.07,18.16,18.01,18.16,233774.185647808,6.2901,6.3214,6.2692,6.3214,233774.1856
2006-05-30 10:20:00,18.14,18.23,18.12,18.2,270756.79647318146,6.3145,6.3458,6.3075,6.3354,270756.7965
2006-05-30 10:30:00,18.2,18.25,18.2,18.23,180259.61302963505,6.3354,6.3528,6.3354,6.3458,180259.613
2006-05-30 10:40:00,18.22,18.31,18.19,18.31,287778.5941709527,6.3423,6.3737,6.3319,6.3737,287778.5942
2006-05-30 10:50:00,18.3,18.34,18.29,18.3,316433.994611805,6.3702,6.3841,6.3667,6.3702,316433.9946
2006-05-30 11:00:00,18.31,18.33,18.28,18.32,307616.948322312,6.3737,6.3806,6.3632,6.3771,307616.9483
2006-05-30 11:10:00,18.32,18.32,18.28,18.32,376193.9750183688,6.3771,6.3771,6.3632,6.3771,376193.975
2006-05-30 11:20:00,18.32,18.33,18.26,18.33,226671.5650257164,6.3771,6.3806,6.3562,6.3806,226671.565
2006-05-30 11:30:00,18.33,18.33,18.28,18.3,335537.5949057066,6.3806,6.3806,6.3632,6.3702,335537.5949
2006-05-30 11:40:00,18.3,18.32,18.28,18.28,441097.23242713686,6.3702,6.3771,6.3632,6.3632,441097.2324
2006-05-30 11:50:00,18.29,18.29,18.19,18.23,381704.628949302,6.3667,6.3667,6.3319,6.3458,381704.6289
2006-05-30 12:00:00,18.24,18.24,18.19,18.21,169728.14107274063,6.3493,6.3493,6.3319,6.3388,169728.1411
2006-05-30 12:10:00,18.2,18.26,18.17,18.23,295003.67376928724,6.3354,6.3562,6.3249,6.3458,295003.6738
2006-05-30 12:20:00,18.24,18.27,18.2,18.25,83027.18589272593,6.3493,6.3597,6.3354,6.3528,83027.1859
2006-05-30 12:30:00,18.26,18.3,18.25,18.29,249081.55767817772,6.3562,6.3702,6.3528,6.3667,249081.5577
2006-05-30 12:40:00,18.29,18.32,18.29,18.29,74577.51653196178,6.3667,6.3771,6.3667,6.3667,74577.5165
2006-05-30 12:50:00,18.31,18.31,18.28,18.29,193975.0183688464,6.3737,6.3737,6.3632,6.3667,193975.0184
2006-05-30 13:00:00,18.29,18.32,18.29,18.31,90864.56037227529,6.3667,6.3771,6.3667,6.3737,90864.5604
2006-05-30 13:10:00,18.31,18.32,18.29,18.31,82659.80896399706,6.3737,6.3771,6.3667,6.3737,82659.809
2006-05-30 13:20:00,18.3,18.31,18.28,18.29,258265.98089639968,6.3702,6.3737,6.3632,6.3667,258265.9809
2006-05-30 13:30:00,18.29,18.3,18.26,18.26,140215.5277981876,6.3667,6.3702,6.3562,6.3562,140215.5278
2006-05-30 13:40:00,18.25,18.3,18.25,18.3,169728.14107274063,6.3528,6.3702,6.3528,6.3702,169728.1411
2006-05-30 13:50:00,18.29,18.32,18.28,18.3,89517.51163360274,6.3667,6.3771,6.3632,6.3702,89517.5116
2006-05-30 14:00:00,18.31,18.32,18.27,18.28,192383.051677688,6.3737,6.3771,6.3597,6.3632,192383.0517
2006-05-30 14:10:00,18.29,18.31,18.28,18.29,94293.41170707812,6.3667,6.3737,6.3632,6.3667,94293.4117
2006-05-30 14:20:00,18.28,18.32,18.28,18.28,153318.63825618415,6.3632,6.3771,6.3632,6.3632,153318.6383
2006-05-30 14:30:00,18.28,18.29,18.24,18.25,106906.68626010286,6.3632,6.3667,6.3493,6.3528,106906.6863
2006-05-30 14:40:00,18.24,18.28,18.18,18.2,228263.53171687483,6.3493,6.3632,6.3284,6.3354,228263.5317
2006-05-30 14:50:00,18.19,18.2,18.17,18.17,116336.02743081067,6.3319,6.3354,6.3249,6.3249,116336.0274
2006-05-30 15:00:00,18.17,18.18,18.06,18.06,228998.28557433252,6.3249,6.3284,6.2866,6.2866,228998.2856
2006-05-30 15:10:00,18.07,18.07,17.96,17.97,405216.75238795,6.2901,6.2901,6.2518,6.2553,405216.7524
2006-05-30 15:20:00,17.97,18.09,17.97,18.01,332598.57947587554,6.2553,6.2971,6.2553,6.2692,332598.5795
2006-05-30 15:30:00,18.01,18.1,17.97,18.1,266715.65025716386,6.2692,6.3006,6.2553,6.3006,266715.6503
2006-05-30 15:40:00,18.1,18.1,17.95,17.96,344599.5591476855,6.3006,6.3006,6.2483,6.2518,344599.5591
2006-05-30 15:50:00,17.96,18.04,17.95,18.01,304922.8508449669,6.2518,6.2797,6.2483,6.2692,304922.8508
2006-05-31 09:30:00,18.19,18.28,18.11,18.2,206220.9159931423,6.3319,6.3632,6.304,6.3354,206220.916
2006-05-31 09:40:00,18.19,18.29,18.18,18.25,260470.2424687729,6.3319,6.3667,6.3284,6.3528,260470.2425
2006-05-31 09:50:00,18.25,18.32,18.2,18.23,176096.00783737446,6.3528,6.3771,6.3354,6.3458,176096.0078
2006-05-31 10:00:00,18.22,18.32,18.21,18.24,247489.59098701933,6.3423,6.3771,6.3388,6.3493,247489.591
2006-05-31 10:10:00,18.24,18.26,18.15,18.15,225691.8932157727,6.3493,6.3562,6.318,6.318,225691.8932
2006-05-31 10:20:00,18.15,18.2,18.14,18.19,144256.67401420523,6.318,6.3354,6.3145,6.3319,144256.674
2006-05-31 10:30:00,18.17,18.2,18.14,18.19,83884.39872642665,6.3249,6.3354,6.3145,6.3319,83884.3987
2006-05-31 10:40:00,18.2,18.23,18.14,18.23,95885.3783982366,6.3354,6.3458,6.3145,6.3458,95885.3784
2006-05-31 10:50:00,18.23,18.24,18.21,18.23,77271.61400930688,6.3458,6.3493,6.3388,6.3458,77271.614
2006-05-31 11:00:00,18.23,18.23,18.15,18.18,123316.18907665931,6.3458,6.3458,6.318,6.3284,123316.1891
2006-05-31 11:10:00,18.18,18.23,18.17,18.23,61351.94709772226,6.3284,6.3458,6.3249,6.3458,61351.9471
2006-05-31 11:20:00,18.22,18.23,18.21,18.21,48126.37766348273,6.3423,6.3458,6.3388,6.3388,48126.3777
2006-05-31 11:30:00,18.22,18.25,18.22,18.25,119519.9608131276,6.3423,6.3528,6.3423,6.3528,119519.9608
2006-05-31 11:40:00,18.25,18.28,18.22,18.25,99191.77075679648,6.3528,6.3632,6.3423,6.3528,99191.7708
2006-05-31 11:50:00,18.25,18.33,18.23,18.25,295860.886602988,6.3528,6.3806,6.3458,6.3528,295860.8866
2006-05-31 12:00:00,18.23,18.3,18.23,18.3,86578.49620377173,6.3458,6.3702,6.3458,6.3702,86578.4962
2006-05-31 12:10:00,18.29,18.32,18.26,18.28,97109.96816066618,6.3667,6.3771,6.3562,6.3632,97109.9682
2006-05-31 12:20:00,18.28,18.31,18.26,18.26,26940.974773450893,6.3632,6.3737,6.3562,6.3562,26940.9748
2006-05-31 12:30:00,18.26,18.27,18.23,18.24,36737.69287288758,6.3562,6.3597,6.3458,6.3493,36737.6929
2006-05-31 12:40:00,18.24,18.24,18.19,18.23,41023.75704139113,6.3493,6.3493,6.3319,6.3458,41023.757
2006-05-31 12:50:00,18.23,18.24,18.23,18.23,19348.51824638746,6.3458,6.3493,6.3458,6.3458,19348.5182
2006-05-31 13:00:00,18.23,18.24,18.21,18.23,20818.025961302963,6.3458,6.3493,6.3388,6.3458,20818.026
2006-05-31 13:10:00,18.23,18.26,18.22,18.22,26696.05682096497,6.3458,6.3562,6.3423,6.3423,26696.0568
2006-05-31 13:20:00,18.22,18.25,18.21,18.21,73230.46779328924,6.3423,6.3528,6.3388,6.3388,73230.4678
2006-05-31 13:30:00,18.23,18.27,18.21,18.27,44207.69042370805,6.3458,6.3597,6.3388,6.3597,44207.6904
2006-05-31 13:40:00,18.27,18.37,18.26,18.35,79108.49865295125,6.3597,6.3945,6.3562,6.3876,79108.4987
2006-05-31 13:50:00,18.35,18.47,18.35,18.39,205608.6211119275,6.3876,6.4293,6.3876,6.4015,205608.6211
2006-05-31 14:00:00,18.39,18.46,18.37,18.4,156992.40754347292,6.4015,6.4259,6.3945,6.405,156992.4075
2006-05-31 14:10:00,18.41,18.43,18.31,18.35,146460.93558657847,6.4085,6.4154,6.3737,6.3876,146460.9356
2006-05-31 14:20:00,18.34,18.41,18.33,18.37,137031.59441587067,6.3841,6.4085,6.3806,6.3945,137031.5944
2006-05-31 14:30:00,18.37,18.39,18.36,18.37,86088.66029879989,6.3945,6.4015,6.3911,6.3945,86088.6603
2006-05-31 14:40:00,18.36,18.37,18.31,18.33,67229.97795738427,6.3911,6.3945,6.3737,6.3806,67229.978
2006-05-31 14:50:00,18.33,18.34,18.29,18.34,66005.38819495469,6.3806,6.3841,6.3667,6.3841,66005.3882
2006-05-31 15:00:00,18.34,18.38,18.32,18.32,98579.47587558167,6.3841,6.398,6.3771,6.3771,98579.4759
2006-05-31 15:10:00,18.32,18.36,18.32,18.34,62821.45481263776,6.3771,6.3911,6.3771,6.3841,62821.4548
2006-05-31 15:20:00,18.34,18.38,18.33,18.37,146338.47661033552,6.3841,6.398,6.3806,6.3945,146338.4766
2006-05-31 15:30:00,18.37,18.37,18.29,18.34,222385.5008572128,6.3945,6.3945,6.3667,6.3841,222385.5009
2006-05-31 15:40:00,18.35,18.46,18.32,18.44,368479.0595150624,6.3876,6.4259,6.3771,6.4189,368479.0595
2006-05-31 15:50:00,18.44,18.45,18.39,18.44,303943.17903502326,6.4189,6.4224,6.4015,6.4189,303943.179
2006-06-01 09:30:00,18.46,18.46,18.21,18.26,108743.57090374724,6.4259,6.4259,6.3388,6.3562,108743.5709
2006-06-01 09:40:00,18.26,18.35,18.23,18.32,92578.9860396767,6.3562,6.3876,6.3458,6.3771,92578.986
2006-06-01 09:50:00,18.32,18.36,18.3,18.34,144868.96889542002,6.3771,6.3911,6.3702,6.3841,144868.9689
2006-06-01 10:00:00,18.35,18.36,18.28,18.29,109968.16066617682,6.3876,6.3911,6.3632,6.3667,109968.1607
2006-06-01 10:10:00,18.26,18.32,18.23,18.25,123316.18907665931,6.3562,6.3771,6.3458,6.3528,123316.1891
2006-06-01 10:20:00,18.26,18.27,18.22,18.23,96497.67327945138,6.3562,6.3597,6.3423,6.3458,96497.6733
2006-06-01 10:30:00,18.23,18.46,18.23,18.46,269899.5836394808,6.3458,6.4259,6.3458,6.4259,269899.5836
2006-06-01 10:40:00,18.46,18.48,18.35,18.43,117315.69924075434,6.4259,6.4328,6.3876,6.4154,117315.6992
2006-06-01 10:50:00,18.43,18.59,18.42,18.56,153073.72030369824,6.4154,6.4711,6.4119,6.4607,153073.7203
2006-06-01 11:00:00,18.56,18.59,18.54,18.59,104947.34264021552,6.4607,6.4711,6.4537,6.4711,104947.3426
2006-06-01 11:10:00,18.58,18.72,18.56,18.72,165442.07690423707,6.4676,6.5164,6.4607,6.5164,165442.0769
2006-06-01 11:20:00,18.72,18.72,18.65,18.67,72740.63188831741,6.5164,6.5164,6.492,6.499,72740.6319
2006-06-01 11:30:00,18.67,18.7,18.65,18.65,125030.61474406072,6.499,6.5094,6.492,6.492,125030.6147
2006-06-01 11:40:00,18.64,18.68,18.62,18.68,107151.60421258878,6.4885,6.5024,6.4816,6.5024,107151.6042
2006-06-01 11:50:00,18.69,18.7,18.65,18.66,142909.6252755327,6.5059,6.5094,6.492,6.4955,142909.6253
2006-06-01 12:00:00,18.66,18.66,18.62,18.62,145481.26377663482,6.4955,6.4955,6.4816,6.4816,145481.2638
2006-06-01 12:10:00,18.62,18.66,18.62,18.63,483957.8741121724,6.4816,6.4955,6.4816,6.485,483957.8741
2006-06-01 12:20:00,18.64,18.66,18.62,18.64,488243.9382806759,6.4885,6.4955,6.4816,6.4885,488243.9383
2006-06-01 12:30:00,18.64,18.68,18.64,18.65,99681.6066617683,6.4885,6.5024,6.4885,6.492,99681.6067
2006-06-01 12:40:00,18.65,18.68,18.63,18.68,55596.3752143032,6.492,6.5024,6.485,6.5024,55596.3752
2006-06-01 12:50:00,18.68,18.69,18.66,18.67,31961.7927994122,6.5024,6.5059,6.4955,6.499,31961.7928
2006-06-01 13:00:00,18.65,18.67,18.62,18.62,60862.11119275042,6.492,6.499,6.4816,6.4816,60862.1112
2006-06-01 13:10:00,18.63,18.63,18.59,18.63,86700.95518001469,6.485,6.485,6.4711,6.485,86700.9552
2006-06-01 13:20:00,18.63,18.63,18.58,18.6,84741.61156012735,6.485,6.485,6.4676,6.4746,84741.6116
2006-06-01 13:30:00,18.6,18.63,18.59,18.62,45799.65711486652,6.4746,6.485,6.4711,6.4816,45799.6571
2006-06-01 13:40:00,18.62,18.65,18.58,18.59,73965.221650747,6.4816,6.492,6.4676,6.4711,73965.2217
2006-06-01 13:50:00,18.59,18.59,18.56,18.59,55596.3752143032,6.4711,6.4711,6.4607,6.4711,55596.3752
2006-06-01 14:00:00,18.58,18.58,18.54,18.54,139603.2329169728,6.4676,6.4676,6.4537,6.4537,139603.2329
2006-06-01 14:10:00,18.54,18.57,18.54,18.56,112172.42223855008,6.4537,6.4642,6.4537,6.4607,112172.4222
2006-06-01 14:20:00,18.57,18.59,18.56,18.58,93803.5758021063,6.4642,6.4711,6.4607,6.4676,93803.5758
2006-06-01 14:30:00,18.59,18.59,18.57,18.57,44942.44428116581,6.4711,6.4711,6.4642,6.4642,44942.4443
2006-06-01 14:40:00,18.58,18.59,18.56,18.59,88905.21675238795,6.4676,6.4711,6.4607,6.4711,88905.2168
2006-06-01 14:50:00,18.59,18.6,18.58,18.59,42248.34680382072,6.4711,6.4746,6.4676,6.4711,42248.3468
2006-06-01 15:00:00,18.59,18.6,18.55,18.56,79598.3345579231,6.4711,6.4746,6.4572,6.4607,79598.3346
2006-06-01 15:10:00,18.55,18.56,18.55,18.56,67842.27283859906,6.4572,6.4607,6.4572,6.4607,67842.2728
2006-06-01 15:20:00,18.56,18.62,18.56,18.59,82904.72691648298,6.4607,6.4816,6.4607,6.4711,82904.7269
2006-06-01 15:30:00,18.59,18.6,18.57,18.59,135929.46362968403,6.4711,6.4746,6.4642,6.4711,135929.4636
2006-06-01 15:40:00,18.59,18.68,18.59,18.68,265246.1425422483,6.4711,6.5024,6.4711,6.5024,265246.1425
2006-06-01 15:50:00,18.68,18.7,18.64,18.67,293901.54298310063,6.5024,6.5094,6.4885,6.499,293901.543
2006-06-02 09:30:00,18.74,18.77,18.62,18.69,282267.9402400196,6.5233,6.5338,6.4816,6.5059,282267.9402
2006-06-02 09:40:00,18.7,18.77,18.69,18.73,88660.29879990203,6.5094,6.5338,6.5059,6.5199,88660.2988
2006-06-02 09:50:00,18.73,18.76,18.68,18.69,170462.89493019838,6.5199,6.5303,6.5024,6.5059,170462.8949
2006-06-02 10:00:00,18.72,18.77,18.68,18.75,159564.04604457505,6.5164,6.5338,6.5024,6.5268,159564.046
2006-06-02 10:10:00,18.76,18.76,18.69,18.72,126989.95836394808,6.5303,6.5303,6.5059,6.5164,126989.9584
2006-06-02 10:20:00,18.73,18.76,18.72,18.73,70413.9113397012,6.5199,6.5303,6.5164,6.5199,70413.9113
2006-06-02 10:30:00,18.74,18.77,18.72,18.75,67229.97795738427,6.5233,6.5338,6.5164,6.5268,67229.978
2006-06-02 10:40:00,18.76,18.78,18.74,18.78,214793.0443301494,6.5303,6.5373,6.5233,6.5373,214793.0443
2006-06-02 10:50:00,18.78,18.86,18.77,18.82,163237.81533186382,6.5373,6.5651,6.5338,6.5512,163237.8153
2006-06-02 11:00:00,18.82,18.86,18.76,18.8,169605.68209649765,6.5512,6.5651,6.5303,6.5442,169605.6821
2006-06-02 11:10:00,18.81,18.83,18.72,18.76,88048.00391868723,6.5477,6.5547,6.5164,6.5303,88048.0039
2006-06-02 11:20:00,18.76,18.77,18.71,18.74,73352.9267695322,6.5303,6.5338,6.5129,6.5233,73352.9268
2006-06-02 11:30:00,18.74,18.79,18.73,18.76,76659.31912809209,6.5233,6.5407,6.5199,6.5303,76659.3191
2006-06-02 11:40:00,18.77,18.82,18.74,18.8,144134.21503796228,6.5338,6.5512,6.5233,6.5442,144134.215
2006-06-02 11:50:00,18.8,18.81,18.76,18.76,53881.949546901786,6.5442,6.5477,6.5303,6.5303,53881.9495
2006-06-02 12:00:00,18.76,18.8,18.72,18.79,91599.31422973303,6.5303,6.5442,6.5164,6.5407,91599.3142
2006-06-02 12:10:00,18.78,18.81,18.78,18.8,28288.02351212344,6.5373,6.5477,6.5373,6.5442,28288.0235
2006-06-02 12:20:00,18.79,18.82,18.79,18.82,91721.773205976,6.5407,6.5512,6.5407,6.5512,91721.7732
2006-06-02 12:30:00,18.81,18.83,18.8,18.82,89027.6757286309,6.5477,6.5547,6.5442,6.5512,89027.6757
2006-06-02 12:40:00,18.81,18.83,18.81,18.83,141562.57653686014,6.5477,6.5547,6.5477,6.5547,141562.5765
2006-06-02 12:50:00,18.83,18.88,18.83,18.86,56453.58804800391,6.5547,6.5721,6.5547,6.5651,56453.588
2006-06-02 13:00:00,18.87,18.88,18.86,18.87,44819.98530492285,6.5686,6.5721,6.5651,6.5686,44819.9853
2006-06-02 13:10:00,18.87,18.87,18.79,18.82,296840.5584129316,6.5686,6.5686,6.5407,6.5512,296840.5584
2006-06-02 13:20:00,18.82,18.88,18.82,18.86,81312.76022532451,6.5512,6.5721,6.5512,6.5651,81312.7602
2006-06-02 13:30:00,18.87,18.88,18.85,18.88,58780.308596620125,6.5686,6.5721,6.5616,6.5721,58780.3086
2006-06-02 13:40:00,18.88,18.88,18.83,18.86,73720.30369826108,6.5721,6.5721,6.5547,6.5651,73720.3037
2006-06-02 13:50:00,18.86,18.87,18.81,18.81,44575.06735243693,6.5651,6.5686,6.5477,6.5477,44575.0674
2006-06-02 14:00:00,18.81,18.86,18.78,18.86,59392.60347783492,6.5477,6.5651,6.5373,6.5651,59392.6035
2006-06-02 14:10:00,18.86,18.86,18.84,18.86,60862.11119275042,6.5651,6.5651,6.5581,6.5651,60862.1112
2006-06-02 14:20:00,18.86,18.87,18.85,18.86,66372.76512368357,6.5651,6.5686,6.5616,6.5651,66372.7651
2006-06-02 14:30:00,18.86,18.94,18.85,18.94,98457.01689933872,6.5651,6.593,6.5616,6.593,98457.0169
2006-06-02 14:40:00,18.94,18.99,18.9,18.97,154543.22801861377,6.593,6.6104,6.579,6.6034,154543.228
2006-06-02 14:50:00,18.97,18.98,18.9,18.92,176340.9257898604,6.6034,6.6069,6.579,6.586,176340.9258
2006-06-02 15:00:00,18.91,18.92,18.86,18.9,97232.42713690911,6.5825,6.586,6.5651,6.579,97232.4271
2006-06-02 15:10:00,18.89,18.93,18.88,18.89,62943.91378888072,6.5755,6.5895,6.5721,6.5755,62943.9138
2006-06-02 15:20:00,18.89,18.92,18.89,18.92,63678.66764633847,6.5755,6.586,6.5755,6.586,63678.6676
2006-06-02 15:30:00,18.93,18.99,18.92,18.99,249326.4756306637,6.5895,6.6104,6.586,6.6104,249326.4756
2006-06-02 15:40:00,18.99,19.0,18.97,18.99,176463.38476610335,6.6104,6.6138,6.6034,6.6104,176463.3848
2006-06-02 15:50:00,18.99,19.0,18.95,18.99,304065.6380112662,6.6104,6.6138,6.5964,6.6104,304065.638
2006-06-05 09:30:00,19.03,19.04,18.95,18.96,145236.3458241489,6.6243,6.6278,6.5964,6.5999,145236.3458
2006-06-05 09:40:00,18.98,19.03,18.96,19.01,121356.84545677196,6.6069,6.6243,6.5999,6.6173,121356.8455
2006-06-05 09:50:00,18.99,19.04,18.96,18.99,74699.97550820475,6.6104,6.6278,6.5999,6.6104,74699.9755
2006-06-05 10:00:00,18.99,19.06,18.95,18.99,124050.94293411706,6.6104,6.6347,6.5964,6.6104,124050.9429
2006-06-05 10:10:00,18.97,18.99,18.89,18.95,173034.53343130052,6.6034,6.6104,6.5755,6.5964,173034.5334
2006-06-05 10:20:00,18.96,18.96,18.91,18.95,93068.82194464852,6.5999,6.5999,6.5825,6.5964,93068.8219
2006-06-05 10:30:00,18.95,18.99,18.94,18.98,56331.12907176096,6.5964,6.6104,6.593,6.6069,56331.1291
2006-06-05 10:40:00,18.97,18.99,18.94,18.99,78128.82684300758,6.6034,6.6104,6.593,6.6104,78128.8268
2006-06-05 10:50:00,18.99,19.0,18.93,18.95,49595.88537839824,6.6104,6.6138,6.5895,6.5964,49595.8854
2006-06-05 11:00:00,18.95,18.96,18.91,18.94,115111.43766838108,6.5964,6.5999,6.5825,6.593,115111.4377
2006-06-05 11:10:00,18.94,18.94,18.87,18.87,75679.64731814842,6.593,6.593,6.5686,6.5686,75679.6473
2006-06-05 11:20:00,18.87,18.89,18.8,18.8,64413.42150379622,6.5686,6.5755,6.5442,6.5442,64413.4215
2006-06-05 11:30:00,18.81,18.81,18.72,18.77,191403.37986774428,6.5477,6.5477,6.5164,6.5338,191403.3799
2006-06-05 11:40:00,18.77,18.79,18.77,18.79,80210.62943913788,6.5338,6.5407,6.5338,6.5407,80210.6294
2006-06-05 11:50:00,18.79,18.85,18.77,18.79,72495.71393583149,6.5407,6.5616,6.5338,6.5407,72495.7139
2006-06-05 12:00:00,18.79,18.81,18.77,18.78,53637.031594415865,6.5407,6.5477,6.5338,6.5373,53637.0316
2006-06-05 12:10:00,18.78,18.79,18.7,18.72,108621.11192750427,6.5373,6.5407,6.5094,6.5164,108621.1119
2006-06-05 12:20:00,18.73,18.73,18.67,18.73,90742.10139603232,6.5199,6.5199,6.499,6.5199,90742.1014
2006-06-05 12:30:00,18.73,18.76,18.7,18.72,81802.59613029634,6.5199,6.5303,6.5094,6.5164,81802.5961
2006-06-05 12:40:00,18.72,18.77,18.7,18.76,63801.12662258143,6.5164,6.5338,6.5094,6.5303,63801.1266
2006-06-05 12:50:00,18.76,18.77,18.73,18.74,40166.54420769042,6.5303,6.5338,6.5199,6.5233,40166.5442
2006-06-05 13:00:00,18.74,18.8,18.72,18.77,51310.31104579965,6.5233,6.5442,6.5164,6.5338,51310.311
2006-06-05 13:10:00,18.77,18.79,18.74,18.77,113519.47097722262,6.5338,6.5407,6.5233,6.5338,113519.471
2006-06-05 13:20:00,18.77,18.77,18.72,18.73,75434.7293656625,6.5338,6.5338,6.5164,6.5199,75434.7294
2006-06-05 13:30:00,18.73,18.73,18.67,18.7,137643.88929708546,6.5199,6.5199,6.499,6.5094,137643.8893
2006-06-05 13:40:00,18.7,18.7,18.66,18.67,120867.00955180012,6.5094,6.5094,6.4955,6.499,120867.0096
2006-06-05 13:50:00,18.67,18.67,18.62,18.62,149155.03306392356,6.499,6.499,6.4816,6.4816,149155.0331
2006-06-05 14:00:00,18.62,18.63,18.54,18.56,309453.8329659564,6.4816,6.485,6.4537,6.4607,309453.833
2006-06-05 14:10:00,18.55,18.59,18.54,18.54,163605.19226059268,6.4572,6.4711,6.4537,6.4537,163605.1923
2006-06-05 14:20:00,18.54,18.59,18.5,18.58,238182.70879255448,6.4537,6.4711,6.4398,6.4676,238182.7088
2006-06-05 14:30:00,18.59,18.59,18.47,18.5,117927.99412196912,6.4711,6.4711,6.4293,6.4398,117927.9941
2006-06-05 14:40:00,18.5,18.54,18.48,18.51,85966.20132255694,6.4398,6.4537,6.4328,6.4433,85966.2013
2006-06-05 14:50:00,18.51,18.54,18.48,18.49,107886.35807004652,6.4433,6.4537,6.4328,6.4363,107886.3581
2006-06-05 15:00:00,18.49,18.52,18.44,18.44,130051.43277002205,6.4363,6.4468,6.4189,6.4189,130051.4328
2006-06-05 15:10:00,18.44,18.52,18.41,18.51,95395.54249326474,6.4189,6.4468,6.4085,6.4433,95395.5425
2006-06-05 15:20:00,18.52,18.55,18.51,18.51,111070.29145236344,6.4468,6.4572,6.4433,6.4433,111070.2915
2006-06-05 15:30:00,18.51,18.54,18.49,18.5,93191.2809208915,6.4433,6.4537,6.4363,6.4398,93191.2809
2006-06-05 15:40:00,18.5,18.5,18.43,18.46,237937.79084006857,6.4398,6.4398,6.4154,6.4259,237937.7908
2006-06-05 15:50:00,18.45,18.49,18.42,18.45,307494.48934606905,6.4224,6.4363,6.4119,6.4224,307494.4893
2006-06-06 09:30:00,18.31,18.63,18.31,18.32,184055.8412931668,6.3737,6.485,6.3737,6.3771,184055.8413
2006-06-06 09:40:00,18.32,18.33,18.14,18.19,325618.41783002694,6.3771,6.3806,6.3145,6.3319,325618.4178
2006-06-06 09:50:00,18.19,18.23,18.15,18.15,175361.2539799167,6.3319,6.3458,6.318,6.318,175361.254
2006-06-06 10:00:00,18.15,18.18,18.08,18.14,253734.99877541023,6.318,6.3284,6.2936,6.3145,253734.9988
2006-06-06 10:10:00,18.14,18.23,18.12,18.19,177198.1386235611,6.3145,6.3458,6.3075,6.3319,177198.1386
2006-06-06 10:20:00,18.18,18.29,18.17,18.29,208670.09551800144,6.3284,6.3667,6.3249,6.3667,208670.0955
2006-06-06 10:30:00,18.3,18.41,18.28,18.3,269042.37080578005,6.3702,6.4085,6.3632,6.3702,269042.3708
2006-06-06 10:40:00,18.31,18.31,18.18,18.19,136664.2174871418,6.3737,6.3737,6.3284,6.3319,136664.2175
2006-06-06 10:50:00,18.19,18.19,18.1,18.11,135807.00465344108,6.3319,6.3319,6.3006,6.304,135807.0047
2006-06-06 11:00:00,18.12,18.17,18.03,18.05,189933.8721528288,6.3075,6.3249,6.2762,6.2831,189933.8722
2006-06-06 11:10:00,18.05,18.08,18.02,18.05,227896.154788146,6.2831,6.2936,6.2727,6.2831,227896.1548
2006-06-06 11:20:00,18.05,18.06,17.97,18.03,194954.6901787901,6.2831,6.2866,6.2553,6.2762,194954.6902
2006-06-06 11:30:00,18.03,18.07,17.98,17.98,304800.391868724,6.2762,6.2901,6.2588,6.2588,304800.3919
2006-06-06 11:40:00,18.0,18.02,17.93,17.94,189811.41317658583,6.2657,6.2727,6.2414,6.2449,189811.4132
2006-06-06 11:50:00,17.93,17.96,17.9,17.94,139970.6098457017,6.2414,6.2518,6.2309,6.2449,139970.6098
2006-06-06 12:00:00,17.95,17.98,17.93,17.96,160053.8819495469,6.2483,6.2588,6.2414,6.2518,160053.8819
2006-06-06 12:10:00,17.94,18.03,17.94,17.97,133480.28410482488,6.2449,6.2762,6.2449,6.2553,133480.2841
2006-06-06 12:20:00,17.96,18.0,17.94,17.99,124418.31986284594,6.2518,6.2657,6.2449,6.2623,124418.3199
2006-06-06 12:30:00,18.0,18.07,18.0,18.03,114009.30688219446,6.2657,6.2901,6.2657,6.2762,114009.3069
2006-06-06 12:40:00,18.04,18.21,18.04,18.1,180994.3668870928,6.2797,6.3388,6.2797,6.3006,180994.3669
2006-06-06 12:50:00,18.1,18.31,18.04,18.28,180137.1540533921,6.3006,6.3737,6.2797,6.3632,180137.1541
2006-06-06 13:00:00,18.27,18.29,18.18,18.2,120499.63262307126,6.3597,6.3667,6.3284,6.3354,120499.6326
2006-06-06 13:10:00,18.2,18.21,18.1,18.11,92334.06808719078,6.3354,6.3388,6.3006,6.304,92334.0681
2006-06-06 13:20:00,18.12,18.17,18.12,18.13,105804.55547391625,6.3075,6.3249,6.3075,6.311,105804.5555
2006-06-06 13:30:00,18.13,18.31,18.13,18.23,171809.94366887092,6.311,6.3737,6.311,6.3458,171809.9437
2006-06-06 13:40:00,18.22,18.23,18.11,18.17,583639.4807739407,6.3423,6.3458,6.304,6.3249,583639.4808
2006-06-06 13:50:00,18.17,18.21,18.15,18.18,190301.24908155767,6.3249,6.3388,6.318,6.3284,190301.2491
2006-06-06 14:00:00,18.19,18.19,18.12,18.14,179769.77712466323,6.3319,6.3319,6.3075,6.3145,179769.7771
2006-06-06 14:10:00,18.13,18.14,18.1,18.14,69924.07543472936,6.311,6.3145,6.3006,6.3145,69924.0754
2006-06-06 14:20:00,18.13,18.15,18.12,18.13,84864.07053637032,6.311,6.318,6.3075,6.311,84864.0705
2006-06-06 14:30:00,18.12,18.15,18.12,18.14,73230.46779328924,6.3075,6.318,6.3075,6.3145,73230.4678
2006-06-06 14:40:00,18.14,18.14,18.08,18.11,160176.34092578985,6.3145,6.3145,6.2936,6.304,160176.3409
2006-06-06 14:50:00,18.11,18.13,18.09,18.1,67352.43693362724,6.304,6.311,6.2971,6.3006,67352.4369
2006-06-06 15:00:00,18.09,18.14,18.09,18.14,90497.1834435464,6.2971,6.3145,6.2971,6.3145,90497.1834
2006-06-06 15:10:00,18.14,18.14,18.09,18.1,218221.89566495223,6.3145,6.3145,6.2971,6.3006,218221.8957
2006-06-06 15:20:00,18.1,18.1,18.08,18.09,126500.12245897624,6.3006,6.3006,6.2936,6.2971,126500.1225
2006-06-06 15:30:00,18.08,18.14,18.08,18.13,233774.185647808,6.2936,6.3145,6.2936,6.311,233774.1856
2006-06-06 15:40:00,18.13,18.17,18.13,18.16,196424.1978937056,6.311,6.3249,6.311,6.3214,196424.1979
2006-06-06 15:50:00,18.16,18.17,18.14,18.15,297330.3943179035,6.3214,6.3249,6.3145,6.318,297330.3943
2006-06-07 09:30:00,17.97,18.14,17.7,17.7,183321.08743570905,6.2814,6.3408,6.187,6.187,183321.0874
2006-06-07 09:40:00,17.74,17.86,17.73,17.74,98946.85280431056,6.201,6.2429,6.1975,6.201,98946.8528
2006-06-07 09:50:00,17.74,17.78,17.69,17.75,146950.77149155032,6.201,6.2149,6.1835,6.2045,146950.7715
2006-06-07 10:00:00,17.76,17.93,17.76,17.88,183443.546411952,6.208,6.2674,6.208,6.2499,183443.5464
2006-06-07 10:10:00,17.89,17.95,17.88,17.88,171809.94366887092,6.2534,6.2744,6.2499,6.2499,171809.9437
2006-06-07 10:20:00,17.88,17.91,17.84,17.9,159196.6691158462,6.2499,6.2604,6.2359,6.2569,159196.6691
2006-06-07 10:30:00,17.9,17.91,17.83,17.89,152338.9664462405,6.2569,6.2604,6.2324,6.2534,152338.9664
2006-06-07 10:40:00,17.89,17.93,17.85,17.88,702547.1467058535,6.2534,6.2674,6.2394,6.2499,702547.1467
2006-06-07 10:50:00,17.88,17.89,17.82,17.88,115968.6505020818,6.2499,6.2534,6.2289,6.2499,115968.6505
2006-06-07 11:00:00,17.88,17.92,17.86,17.86,130908.64560372276,6.2499,6.2639,6.2429,6.2429,130908.6456
2006-06-07 11:10:00,17.86,17.91,17.85,17.88,90742.10139603232,6.2429,6.2604,6.2394,6.2499,90742.1014
2006-06-07 11:20:00,17.88,17.88,17.85,17.88,35145.726181729115,6.2499,6.2499,6.2394,6.2499,35145.7262
2006-06-07 11:30:00,17.88,17.89,17.82,17.88,204016.65442076905,6.2499,6.2534,6.2289,6.2499,204016.6544
2006-06-07 11:40:00,17.88,17.92,17.83,17.87,102987.99902032818,6.2499,6.2639,6.2324,6.2464,102987.999
2006-06-07 11:50:00,17.85,17.93,17.83,17.89,199118.29537105068,6.2394,6.2674,6.2324,6.2534,199118.2954
2006-06-07 12:00:00,17.89,18.0,17.86,17.97,202424.68772961057,6.2534,6.2918,6.2429,6.2814,202424.6877
2006-06-07 12:10:00,17.97,18.02,17.95,17.99,136051.922605927,6.2814,6.2988,6.2744,6.2884,136051.9226
2006-06-07 12:20:00,18.01,18.05,17.97,17.98,93926.03477834925,6.2953,6.3093,6.2814,6.2849,93926.0348
2006-06-07 12:30:00,17.99,18.02,17.97,17.99,58780.308596620125,6.2884,6.2988,6.2814,6.2884,58780.3086
2006-06-07 12:40:00,17.99,18.01,17.97,17.97,21920.15674748959,6.2884,6.2953,6.2814,6.2814,21920.1567
2006-06-07 12:50:00,17.97,17.98,17.91,17.94,61107.02914523634,6.2814,6.2849,6.2604,6.2709,61107.0291
2006-06-07 13:00:00,17.95,18.01,17.94,17.97,45187.36223365172,6.2744,6.2953,6.2709,6.2814,45187.3622
2006-06-07 13:10:00,17.97,18.02,17.94,17.97,72985.54984080333,6.2814,6.2988,6.2709,6.2814,72985.5498
2006-06-07 13:20:00,17.97,17.97,17.9,17.92,71148.66519715895,6.2814,6.2814,6.2569,6.2639,71148.6652
2006-06-07 13:30:00,17.92,17.92,17.82,17.86,68944.40362478569,6.2639,6.2639,6.2289,6.2429,68944.4036
2006-06-07 13:40:00,17.86,17.87,17.77,17.78,100416.36051922606,6.2429,6.2464,6.2115,6.2149,100416.3605
2006-06-07 13:50:00,17.78,17.87,17.76,17.84,78741.12172422238,6.2149,6.2464,6.208,6.2359,78741.1217
2006-06-07 14:00:00,17.84,17.84,17.76,17.77,131276.0225324516,6.2359,6.2359,6.208,6.2115,131276.0225
2006-06-07 14:10:00,17.77,17.79,17.74,17.74,151359.29463629684,6.2115,6.2184,6.201,6.201,151359.2946
2006-06-07 14:20:00,17.74,17.74,17.66,17.68,270022.04261572374,6.201,6.201,6.173,6.18,270022.0426
2006-06-07 14:30:00,17.69,17.7,17.65,17.69,247979.4268919912,6.1835,6.187,6.1695,6.1835,247979.4269
2006-06-07 14:40:00,17.69,17.7,17.66,17.68,160666.1768307617,6.1835,6.187,6.173,6.18,160666.1768
2006-06-07 14:50:00,17.68,17.7,17.64,17.7,157849.62037717365,6.18,6.187,6.166,6.187,157849.6204
2006-06-07 15:00:00,17.7,17.74,17.7,17.73,184790.5951506245,6.187,6.201,6.187,6.1975,184790.5952
2006-06-07 15:10:00,17.73,17.73,17.57,17.63,336394.8077394073,6.1975,6.1975,6.1415,6.1625,336394.8077
2006-06-07 15:20:00,17.64,17.68,17.61,17.63,269164.829782023,6.166,6.18,6.1555,6.1625,269164.8298
2006-06-07 15:30:00,17.63,17.65,17.61,17.61,241489.1011511144,6.1625,6.1695,6.1555,6.1555,241489.1012
2006-06-07 15:40:00,17.61,17.76,17.61,17.7,384643.64437913295,6.1555,6.208,6.1555,6.187,384643.6444
2006-06-07 15:50:00,17.7,17.71,17.62,17.62,383419.05461670336,6.187,6.1905,6.159,6.159,383419.0546
2006-06-08 09:30:00,17.56,17.56,17.13,17.19,287288.75826598087,6.138,6.138,5.9877,6.0087,287288.7583
2006-06-08 09:40:00,17.19,17.21,17.08,17.16,291207.44550575555,6.0087,6.0157,5.9703,5.9982,291207.4455
2006-06-08 09:50:00,17.16,17.18,17.01,17.02,532696.5466568699,5.9982,6.0052,5.9458,5.9493,532696.5467
2006-06-08 10:00:00,17.02,17.13,16.99,16.99,443423.9529757531,5.9493,5.9877,5.9388,5.9388,443423.953
2006-06-08 10:10:00,16.99,17.06,16.99,17.05,440607.396522165,5.9388,5.9633,5.9388,5.9598,440607.3965
2006-06-08 10:20:00,17.05,17.12,17.03,17.07,591231.9373010041,5.9598,5.9842,5.9528,5.9668,591231.9373
2006-06-08 10:30:00,17.07,17.12,17.05,17.08,485304.9228508449,5.9668,5.9842,5.9598,5.9703,485304.9229
2006-06-08 10:40:00,17.07,17.13,17.06,17.11,207690.4237080578,5.9668,5.9877,5.9633,5.9808,207690.4237
2006-06-08 10:50:00,17.12,17.12,17.05,17.08,338109.2334068087,5.9842,5.9842,5.9598,5.9703,338109.2334
2006-06-08 11:00:00,17.08,17.16,17.05,17.13,234508.9395052657,5.9703,5.9982,5.9598,5.9877,234508.9395
2006-06-08 11:10:00,17.13,17.13,17.08,17.08,166911.58461915256,5.9877,5.9877,5.9703,5.9703,166911.5846
2006-06-08 11:20:00,17.07,17.11,16.94,16.94,355743.3259857947,5.9668,5.9808,5.9213,5.9213,355743.326
2006-06-08 11:30:00,16.95,16.96,16.83,16.87,599436.6887092823,5.9248,5.9283,5.8829,5.8969,599436.6887
2006-06-08 11:40:00,16.87,16.92,16.83,16.85,467670.8302718589,5.8969,5.9143,5.8829,5.8899,467670.8303
2006-06-08 11:50:00,16.84,16.86,16.68,16.74,425422.4834680382,5.8864,5.8934,5.8304,5.8514,425422.4835
2006-06-08 12:00:00,16.75,16.84,16.74,16.81,248591.721773206,5.8549,5.8864,5.8514,5.8759,248591.7218
2006-06-08 12:10:00,16.81,16.86,16.78,16.81,205608.6211119275,5.8759,5.8934,5.8654,5.8759,205608.6211
2006-06-08 12:20:00,16.81,16.82,16.77,16.82,1769777.1246632377,5.8759,5.8794,5.8619,5.8794,1769777.1247
2006-06-08 12:30:00,16.81,16.83,16.76,16.83,216385.01102130784,5.8759,5.8829,5.8584,5.8829,216385.011
2006-06-08 12:40:00,16.83,16.86,16.82,16.85,154298.31006612783,5.8829,5.8934,5.8794,5.8899,154298.3101
2006-06-08 12:50:00,16.85,16.94,16.85,16.92,176953.22067107516,5.8899,5.9213,5.8899,5.9143,176953.2207
2006-06-08 13:00:00,16.93,16.93,16.85,16.88,173524.36933627233,5.9178,5.9178,5.8899,5.9004,173524.3693
2006-06-08 13:10:00,16.88,16.91,16.82,16.85,192138.13372520203,5.9004,5.9108,5.8794,5.8899,192138.1337
2006-06-08 13:20:00,16.85,16.85,16.8,16.83,151236.83566005388,5.8899,5.8899,5.8724,5.8829,151236.8357
2006-06-08 13:30:00,16.84,16.9,16.81,16.89,189933.8721528288,5.8864,5.9073,5.8759,5.9039,189933.8722
2006-06-08 13:40:00,16.89,17.02,16.89,16.97,223487.63164339945,5.9039,5.9493,5.9039,5.9318,223487.6316
2006-06-08 13:50:00,16.97,17.12,16.96,17.11,271246.63237815327,5.9318,5.9842,5.9283,5.9808,271246.6324
2006-06-08 14:00:00,17.11,17.12,16.99,17.06,203894.1954445261,5.9808,5.9842,5.9388,5.9633,203894.1954
2006-06-08 14:10:00,17.06,17.12,17.05,17.1,215650.2571638501,5.9633,5.9842,5.9598,5.9773,215650.2572
2006-06-08 14:20:00,17.09,17.2,17.09,17.2,214303.20842517755,5.9738,6.0122,5.9738,6.0122,214303.2084
2006-06-08 14:30:00,17.2,17.28,17.18,17.28,354273.8182708792,6.0122,6.0402,6.0052,6.0402,354273.8183
2006-06-08 14:40:00,17.3,17.34,17.21,17.21,309943.66887092823,6.0472,6.0611,6.0157,6.0157,309943.6689
2006-06-08 14:50:00,17.22,17.23,17.16,17.17,146828.31251530736,6.0192,6.0227,5.9982,6.0017,146828.3125
2006-06-08 15:00:00,17.16,17.32,17.16,17.32,162503.06147440607,5.9982,6.0542,5.9982,6.0542,162503.0615
2006-06-08 15:10:00,17.32,17.43,17.32,17.36,150746.99975508204,6.0542,6.0926,6.0542,6.0681,150746.9998
2006-06-08 15:20:00,17.36,17.36,17.3,17.34,93191.2809208915,6.0681,6.0681,6.0472,6.0611,93191.2809
2006-06-08 15:30:00,17.34,17.45,17.31,17.45,268797.45285329415,6.0611,6.0996,6.0507,6.0996,268797.4529
2006-06-08 15:40:00,17.43,17.49,17.41,17.43,397624.2958608866,6.0926,6.1136,6.0856,6.0926,397624.2959
2006-06-08 15:50:00,17.43,17.45,17.37,17.37,554371.7854518736,6.0926,6.0996,6.0716,6.0716,554371.7855
2006-06-09 09:30:00,17.33,17.49,17.33,17.43,160788.63580700464,6.0577,6.1136,6.0577,6.0926,160788.6358
2006-06-09 09:40:00,17.42,17.5,17.34,17.45,360029.3901542983,6.0891,6.1171,6.0611,6.0996,360029.3902
2006-06-09 09:50:00,17.48,17.55,17.44,17.52,215037.9622826353,6.1101,6.1346,6.0961,6.1241,215037.9623
2006-06-09 10:00:00,17.52,17.59,17.48,17.57,133112.907176096,6.1241,6.1485,6.1101,6.1415,133112.9072
2006-06-09 10:10:00,17.58,17.61,17.54,17.58,92578.9860396767,6.145,6.1555,6.1311,6.145,92578.986
2006-06-09 10:20:00,17.58,17.61,17.51,17.52,101518.49130541268,6.145,6.1555,6.1206,6.1241,101518.4913
2006-06-09 10:30:00,17.54,17.6,17.53,17.6,72373.25495958854,6.1311,6.152,6.1276,6.152,72373.255
2006-06-09 10:40:00,17.59,17.63,17.57,17.57,83884.39872642665,6.1485,6.1625,6.1415,6.1415,83884.3987
2006-06-09 10:50:00,17.57,17.58,17.46,17.49,161768.30761694832,6.1415,6.145,6.1031,6.1136,161768.3076
2006-06-09 11:00:00,17.48,17.52,17.47,17.49,104090.1298065148,6.1101,6.1241,6.1066,6.1136,104090.1298
2006-06-09 11:10:00,17.49,17.5,17.45,17.47,105192.26059270144,6.1136,6.1171,6.0996,6.1066,105192.2606
2006-06-09 11:20:00,17.48,17.51,17.47,17.48,176585.8437423463,6.1101,6.1206,6.1066,6.1101,176585.8437
2006-06-09 11:30:00,17.48,17.53,17.48,17.53,110457.99657114866,6.1101,6.1276,6.1101,6.1276,110457.9966
2006-06-09 11:40:00,17.52,17.53,17.52,17.52,249816.3115356356,6.1241,6.1276,6.1241,6.1241,249816.3115
2006-06-09 11:50:00,17.52,17.52,17.48,17.49,196546.6568699485,6.1241,6.1241,6.1101,6.1136,196546.6569
2006-06-09 12:00:00,17.48,17.52,17.48,17.52,62943.91378888072,6.1101,6.1241,6.1101,6.1241,62943.9138
2006-06-09 12:10:00,17.52,17.52,17.48,17.51,148787.6561351947,6.1241,6.1241,6.1101,6.1206,148787.6561
2006-06-09 12:20:00,17.51,17.52,17.48,17.5,55963.75214303208,6.1206,6.1241,6.1101,6.1171,55963.7521
2006-06-09 12:30:00,17.5,17.52,17.48,17.52,44942.44428116581,6.1171,6.1241,6.1101,6.1241,44942.4443
2006-06-09 12:40:00,17.52,17.52,17.48,17.52,60862.11119275042,6.1241,6.1241,6.1101,6.1241,60862.1112
2006-06-09 12:50:00,17.51,17.51,17.47,17.5,110702.91452363458,6.1206,6.1206,6.1066,6.1171,110702.9145
2006-06-09 13:00:00,17.49,17.5,17.43,17.45,120622.09159931424,6.1136,6.1171,6.0926,6.0996,120622.0916
2006-06-09 13:10:00,17.45,17.48,17.41,17.43,198138.623561107,6.0996,6.1101,6.0856,6.0926,198138.6236
2006-06-09 13:20:00,17.42,17.43,17.35,17.35,57923.095762919416,6.0891,6.0926,6.0646,6.0646,57923.0958
2006-06-09 13:30:00,17.35,17.46,17.34,17.44,84741.61156012735,6.0646,6.1031,6.0611,6.0961,84741.6116
2006-06-09 13:40:00,17.43,17.47,17.42,17.45,44942.44428116581,6.0926,6.1066,6.0891,6.0996,44942.4443
2006-06-09 13:50:00,17.44,17.5,17.43,17.47,73597.84472201811,6.0961,6.1171,6.0926,6.1066,73597.8447
2006-06-09 14:00:00,17.47,17.47,17.42,17.43,50330.63923585598,6.1066,6.1066,6.0891,6.0926,50330.6392
2006-06-09 14:10:00,17.43,17.5,17.43,17.47,52045.06490325741,6.0926,6.1171,6.0926,6.1066,52045.0649
2006-06-09 14:20:00,17.48,17.53,17.48,17.53,75802.10629439137,6.1101,6.1276,6.1101,6.1276,75802.1063
2006-06-09 14:30:00,17.53,17.57,17.52,17.57,77271.61400930688,6.1276,6.1415,6.1241,6.1415,77271.614
2006-06-09 14:40:00,17.57,17.59,17.53,17.56,54984.08033308841,6.1415,6.1485,6.1276,6.138,54984.0803
2006-06-09 14:50:00,17.55,17.6,17.52,17.52,94293.41170707812,6.1346,6.152,6.1241,6.1241,94293.4117
2006-06-09 15:00:00,17.52,17.57,17.52,17.56,118540.28900318392,6.1241,6.1415,6.1241,6.138,118540.289
2006-06-09 15:10:00,17.56,17.6,17.53,17.58,53147.19568944403,6.138,6.152,6.1276,6.145,53147.1957
2006-06-09 15:20:00,17.58,17.58,17.55,17.57,63923.58559882439,6.145,6.145,6.1346,6.1415,63923.5856
2006-06-09 15:30:00,17.57,17.57,17.53,17.57,150991.91770756795,6.1415,6.1415,6.1276,6.1415,150991.9177
2006-06-09 15:40:00,17.57,17.59,17.54,17.56,116703.40435953956,6.1415,6.1485,6.1311,6.138,116703.4044
2006-06-09 15:50:00,17.57,17.57,17.52,17.55,383786.43154543225,6.1415,6.1415,6.1241,6.1346,383786.4315
2006-06-12 09:30:00,17.49,17.63,17.44,17.44,62698.9958363948,6.1136,6.1625,6.0961,6.0961,62698.9958
2006-06-12 09:40:00,17.44,17.61,17.43,17.59,68821.94464854273,6.0961,6.1555,6.0926,6.1485,68821.9446
2006-06-12 09:50:00,17.59,17.6,17.49,17.53,64780.7984325251,6.1485,6.152,6.1136,6.1276,64780.7984
2006-06-12 10:00:00,17.52,17.53,17.37,17.37,65515.55228998285,6.1241,6.1276,6.0716,6.0716,65515.5523
2006-06-12 10:10:00,17.37,17.45,17.2,17.26,99681.6066617683,6.0716,6.0996,6.0122,6.0332,99681.6067
2006-06-12 10:20:00,17.25,17.32,17.25,17.26,53269.65466568699,6.0297,6.0542,6.0297,6.0332,53269.6547
2006-06-12 10:30:00,17.27,17.37,17.26,17.31,66127.84717119765,6.0367,6.0716,6.0332,6.0507,66127.8472
2006-06-12 10:40:00,17.31,17.39,17.31,17.34,81925.05510653931,6.0507,6.0786,6.0507,6.0611,81925.0551
2006-06-12 10:50:00,17.34,17.38,17.3,17.31,63556.20867009551,6.0611,6.0751,6.0472,6.0507,63556.2087
2006-06-12 11:00:00,17.31,17.31,17.19,17.23,78128.82684300758,6.0507,6.0507,6.0087,6.0227,78128.8268
2006-06-12 11:10:00,17.24,17.27,17.21,17.25,53637.031594415865,6.0262,6.0367,6.0157,6.0297,53637.0316
2006-06-12 11:20:00,17.25,17.25,17.17,17.19,41268.67499387705,6.0297,6.0297,6.0017,6.0087,41268.675
2006-06-12 11:30:00,17.21,17.21,17.14,17.2,74822.4344844477,6.0157,6.0157,5.9912,6.0122,74822.4345
2006-06-12 11:40:00,17.19,17.2,17.14,17.2,54739.162380602495,6.0087,6.0122,5.9912,6.0122,54739.1624
2006-06-12 11:50:00,17.21,17.26,17.21,17.26,44207.69042370805,6.0157,6.0332,6.0157,6.0332,44207.6904
2006-06-12 12:00:00,17.26,17.26,17.23,17.24,46901.78790105315,6.0332,6.0332,6.0227,6.0262,46901.7879
2006-06-12 12:10:00,17.24,17.28,17.23,17.27,50698.016164584864,6.0262,6.0402,6.0227,6.0367,50698.0162
2006-06-12 12:20:00,17.27,17.3,17.24,17.3,80088.17046289492,6.0367,6.0472,6.0262,6.0472,80088.1705
2006-06-12 12:30:00,17.3,17.31,17.26,17.27,39186.87239774675,6.0472,6.0507,6.0332,6.0367,39186.8724
2006-06-12 12:40:00,17.26,17.33,17.26,17.3,52779.81876071516,6.0332,6.0577,6.0332,6.0472,52779.8188
2006-06-12 12:50:00,17.3,17.32,17.3,17.3,25838.843987264263,6.0472,6.0542,6.0472,6.0472,25838.844
2006-06-12 13:00:00,17.3,17.34,17.28,17.33,51310.31104579965,6.0472,6.0611,6.0402,6.0577,51310.311
2006-06-12 13:10:00,17.32,17.32,17.28,17.29,17879.010531471955,6.0542,6.0542,6.0402,6.0437,17879.0105
2006-06-12 13:20:00,17.29,17.29,17.16,17.18,130296.35072250797,6.0437,6.0437,5.9982,6.0052,130296.3507
2006-06-12 13:30:00,17.17,17.18,17.12,17.14,143644.37913299043,6.0017,6.0052,5.9842,5.9912,143644.3791
2006-06-12 13:40:00,17.14,17.18,17.14,17.17,53392.11364192995,5.9912,6.0052,5.9912,6.0017,53392.1136
2006-06-12 13:50:00,17.17,17.21,17.16,17.18,38819.49546901788,6.0017,6.0157,5.9982,6.0052,38819.4955
2006-06-12 14:00:00,17.19,17.25,17.19,17.2,68944.40362478569,6.0087,6.0297,6.0087,6.0122,68944.4036
2006-06-12 14:10:00,17.2,17.23,17.2,17.21,75067.35243693362,6.0122,6.0227,6.0122,6.0157,75067.3524
2006-06-12 14:20:00,17.21,17.25,17.21,17.23,203894.1954445261,6.0157,6.0297,6.0157,6.0227,203894.1954
2006-06-12 14:30:00,17.22,17.25,17.21,17.23,132745.53024736713,6.0192,6.0297,6.0157,6.0227,132745.5302
2006-06-12 14:40:00,17.23,17.23,17.15,17.18,76047.02424687729,6.0227,6.0227,5.9947,6.0052,76047.0242
2006-06-12 14:50:00,17.18,17.23,17.18,17.21,76781.77810433504,6.0052,6.0227,6.0052,6.0157,76781.7781
2006-06-12 15:00:00,17.21,17.21,17.16,17.16,94293.41170707812,6.0157,6.0157,5.9982,5.9982,94293.4117
2006-06-12 15:10:00,17.17,17.2,17.17,17.17,91599.31422973303,6.0017,6.0122,6.0017,6.0017,91599.3142
2006-06-12 15:20:00,17.17,17.19,17.15,17.15,92946.36296840558,6.0017,6.0087,5.9947,5.9947,92946.363
2006-06-12 15:30:00,17.16,17.18,17.15,17.17,215037.9622826353,5.9982,6.0052,5.9947,6.0017,215037.9623
2006-06-12 15:40:00,17.17,17.21,17.16,17.21,240509.4293411707,6.0017,6.0157,5.9982,6.0157,240509.4293
2006-06-12 15:50:00,17.21,17.25,17.16,17.16,470732.3046779329,6.0157,6.0297,5.9982,5.9982,470732.3047
2006-06-13 09:30:00,17.04,17.08,16.94,16.99,113886.8479059515,5.9563,5.9703,5.9213,5.9388,113886.8479
2006-06-13 09:40:00,17.01,17.04,16.9,16.94,156625.03061474406,5.9458,5.9563,5.9073,5.9213,156625.0306
2006-06-13 09:50:00,16.94,17.03,16.94,17.0,166176.83076169482,5.9213,5.9528,5.9213,5.9423,166176.8308
2006-06-13 10:00:00,16.99,17.02,16.92,16.95,167401.4205241244,5.9388,5.9493,5.9143,5.9248,167401.4205
2006-06-13 10:10:00,16.95,17.02,16.74,16.81,137154.05339211362,5.9248,5.9493,5.8514,5.8759,137154.0534
2006-06-13 10:20:00,16.81,16.9,16.8,16.9,198016.16458486405,5.8759,5.9073,5.8724,5.9073,198016.1646
2006-06-13 10:30:00,16.9,16.92,16.79,16.8,134827.33284349742,5.9073,5.9143,5.8689,5.8724,134827.3328
2006-06-13 10:40:00,16.79,16.82,16.76,16.76,121479.30443301491,5.8689,5.8794,5.8584,5.8584,121479.3044
2006-06-13 10:50:00,16.77,16.85,16.76,16.85,104212.58878275775,5.8619,5.8899,5.8584,5.8899,104212.5888
2006-06-13 11:00:00,16.85,16.85,16.75,16.75,142787.16629928973,5.8899,5.8899,5.8549,5.8549,142787.1663
2006-06-13 11:10:00,16.76,16.81,16.72,16.8,206955.66985060004,5.8584,5.8759,5.8444,5.8724,206955.6699
2006-06-13 11:20:00,16.79,16.86,16.76,16.84,52289.98285574332,5.8689,5.8934,5.8584,5.8864,52289.9829
2006-06-13 11:30:00,16.82,16.94,16.82,16.86,103477.83492530002,5.8794,5.9213,5.8794,5.8934,103477.8349
2006-06-13 11:40:00,16.86,16.9,16.76,16.9,76904.237080578,5.8934,5.9073,5.8584,5.9073,76904.2371
2006-06-13 11:50:00,16.9,17.01,16.89,17.01,83027.18589272593,5.9073,5.9458,5.9039,5.9458,83027.1859
2006-06-13 12:00:00,17.0,17.01,16.93,16.95,103355.37594905704,5.9423,5.9458,5.9178,5.9248,103355.3759
2006-06-13 12:10:00,16.96,16.97,16.82,16.84,61107.02914523634,5.9283,5.9318,5.8794,5.8864,61107.0291
2006-06-13 12:20:00,16.85,16.86,16.78,16.79,60372.27528777859,5.8899,5.8934,5.8654,5.8689,60372.2753
2006-06-13 12:30:00,16.8,16.83,16.78,16.78,47636.541758510895,5.8724,5.8829,5.8654,5.8654,47636.5418
2006-06-13 12:40:00,16.79,16.83,16.76,16.76,85476.3654175851,5.8689,5.8829,5.8584,5.8584,85476.3654
2006-06-13 12:50:00,16.77,16.77,16.75,16.76,165564.53588048002,5.8619,5.8619,5.8549,5.8584,165564.5359
2006-06-13 13:00:00,16.75,16.76,16.73,16.74,78496.20377173646,5.8549,5.8584,5.8479,5.8514,78496.2038
2006-06-13 13:10:00,16.74,16.79,16.74,16.76,106049.47342640215,5.8514,5.8689,5.8514,5.8584,106049.4734
2006-06-13 13:20:00,16.76,16.77,16.74,16.74,91599.31422973303,5.8584,5.8619,5.8514,5.8514,91599.3142
2006-06-13 13:30:00,16.74,16.75,16.67,16.74,249938.7705118785,5.8514,5.8549,5.827,5.8514,249938.7705
2006-06-13 13:40:00,16.75,16.81,16.74,16.79,136786.67646338476,5.8549,5.8759,5.8514,5.8689,136786.6765
2006-06-13 13:50:00,16.78,16.79,16.74,16.78,67842.27283859906,5.8654,5.8689,5.8514,5.8654,67842.2728
2006-06-13 14:00:00,16.78,16.78,16.73,16.74,81925.05510653931,5.8654,5.8654,5.8479,5.8514,81925.0551
2006-06-13 14:10:00,16.73,16.76,16.72,16.75,193240.26451138867,5.8479,5.8584,5.8444,5.8549,193240.2645
2006-06-13 14:20:00,16.75,16.77,16.7,16.76,138868.47905951506,5.8549,5.8619,5.8374,5.8584,138868.4791
2006-06-13 14:30:00,16.76,16.77,16.72,16.74,277369.5811903012,5.8584,5.8619,5.8444,5.8514,277369.5812
2006-06-13 14:40:00,16.74,16.76,16.71,16.72,206955.66985060004,5.8514,5.8584,5.8409,5.8444,206955.6699
2006-06-13 14:50:00,16.73,16.75,16.61,16.64,222140.5829047269,5.8479,5.8549,5.806,5.8165,222140.5829
2006-06-13 15:00:00,16.64,16.66,16.6,16.63,370805.7800636786,5.8165,5.8235,5.8025,5.813,370805.7801
2006-06-13 15:10:00,16.63,16.63,16.59,16.62,146583.39456282146,5.813,5.813,5.799,5.8095,146583.3946
2006-06-13 15:20:00,16.61,16.74,16.61,16.72,186015.1849130541,5.806,5.8514,5.806,5.8444,186015.1849
2006-06-13 15:30:00,16.72,16.8,16.7,16.72,182831.2515307372,5.8444,5.8724,5.8374,5.8444,182831.2515
2006-06-13 15:40:00,16.71,16.78,16.67,16.67,215037.9622826353,5.8409,5.8654,5.827,5.827,215037.9623
2006-06-13 15:50:00,16.67,16.67,16.57,16.59,372520.2057310801,5.827,5.827,5.792,5.799,372520.2057
2006-06-14 09:30:00,16.57,16.6,16.38,16.38,225202.05731080085,5.792,5.8025,5.7256,5.7256,225202.0573
2006-06-14 09:40:00,16.38,16.56,16.38,16.56,221773.205975998,5.7256,5.7885,5.7256,5.7885,221773.206
2006-06-14 09:50:00,16.62,16.88,16.61,16.82,236713.20107763892,5.8095,5.9004,5.806,5.8794,236713.2011
2006-06-14 10:00:00,16.82,16.93,16.81,16.91,180626.989958364,5.8794,5.9178,5.8759,5.9108,180626.99
2006-06-14 10:10:00,16.9,16.99,16.87,16.95,164095.02816556452,5.9073,5.9388,5.8969,5.9248,164095.0282
2006-06-14 10:20:00,16.94,16.96,16.83,16.87,112172.42223855008,5.9213,5.9283,5.8829,5.8969,112172.4222
2006-06-14 10:30:00,16.86,16.89,16.76,16.76,160911.0947832476,5.8934,5.9039,5.8584,5.8584,160911.0948
2006-06-14 10:40:00,16.77,16.81,16.73,16.79,149277.49204016654,5.8619,5.8759,5.8479,5.8689,149277.492
2006-06-14 10:50:00,16.79,16.82,16.74,16.75,162135.68454567718,5.8689,5.8794,5.8514,5.8549,162135.6845
2006-06-14 11:00:00,16.74,16.78,16.72,16.75,111437.66838109231,5.8514,5.8654,5.8444,5.8549,111437.6684
2006-06-14 11:10:00,16.74,16.91,16.74,16.86,74087.68062698995,5.8514,5.9108,5.8514,5.8934,74087.6806
2006-06-14 11:20:00,16.86,16.86,16.81,16.84,58780.308596620125,5.8934,5.8934,5.8759,5.8864,58780.3086
2006-06-14 11:30:00,16.85,16.94,16.81,16.85,51677.687974528526,5.8899,5.9213,5.8759,5.8899,51677.688
2006-06-14 11:40:00,16.85,16.88,16.81,16.84,64658.33945628214,5.8899,5.9004,5.8759,5.8864,64658.3395
2006-06-14 11:50:00,16.83,16.84,16.79,16.83,35390.64413421504,5.8829,5.8864,5.8689,5.8829,35390.6441
2006-06-14 12:00:00,16.82,16.86,16.8,16.84,63923.58559882439,5.8794,5.8934,5.8724,5.8864,63923.5856
2006-06-14 12:10:00,16.84,16.87,16.81,16.86,42738.18270879255,5.8864,5.8969,5.8759,5.8934,42738.1827
2006-06-14 12:20:00,16.85,16.9,16.85,16.88,60372.27528777859,5.8899,5.9073,5.8899,5.9004,60372.2753
2006-06-14 12:30:00,16.86,16.88,16.85,16.88,36737.69287288758,5.8934,5.9004,5.8899,5.9004,36737.6929
2006-06-14 12:40:00,16.88,16.89,16.85,16.88,36125.397991672784,5.9004,5.9039,5.8899,5.9004,36125.398
2006-06-14 12:50:00,16.88,16.94,16.88,16.91,56576.04702424687,5.9004,5.9213,5.9004,5.9108,56576.047
2006-06-14 13:00:00,16.91,16.92,16.85,16.86,48983.59049718344,5.9108,5.9143,5.8899,5.8934,48983.5905
2006-06-14 13:10:00,16.86,16.9,16.83,16.84,92946.36296840558,5.8934,5.9073,5.8829,5.8864,92946.363
2006-06-14 13:20:00,16.84,16.84,16.79,16.8,69311.78055351457,5.8864,5.8864,5.8689,5.8724,69311.7806
2006-06-14 13:30:00,16.8,16.81,16.72,16.74,104212.58878275775,5.8724,5.8759,5.8444,5.8514,104212.5888
2006-06-14 13:40:00,16.74,16.76,16.71,16.75,75189.81141317658,5.8514,5.8584,5.8409,5.8549,75189.8114
2006-06-14 13:50:00,16.73,16.78,16.68,16.78,97967.18099436688,5.8479,5.8654,5.8304,5.8654,97967.181
2006-06-14 14:00:00,16.78,16.86,16.73,16.86,84864.07053637032,5.8654,5.8934,5.8479,5.8934,84864.0705
2006-06-14 14:10:00,16.86,16.88,16.81,16.84,76169.48322312025,5.8934,5.9004,5.8759,5.8864,76169.4832
2006-06-14 14:20:00,16.84,16.86,16.81,16.85,30982.120989468527,5.8864,5.8934,5.8759,5.8899,30982.121
2006-06-14 14:30:00,16.85,16.87,16.77,16.84,46779.32892481019,5.8899,5.8969,5.8619,5.8864,46779.3289
2006-06-14 14:40:00,16.83,16.83,16.68,16.7,131276.0225324516,5.8829,5.8829,5.8304,5.8374,131276.0225
2006-06-14 14:50:00,16.7,16.75,16.68,16.74,96497.67327945138,5.8374,5.8549,5.8304,5.8514,96497.6733
2006-06-14 15:00:00,16.75,16.81,16.72,16.77,70536.37031594415,5.8549,5.8759,5.8444,5.8619,70536.3703
2006-06-14 15:10:00,16.76,16.8,16.73,16.75,125765.36860151848,5.8584,5.8724,5.8479,5.8549,125765.3686
2006-06-14 15:20:00,16.76,16.77,16.71,16.75,78251.28581925055,5.8584,5.8619,5.8409,5.8549,78251.2858
2006-06-14 15:30:00,16.74,16.94,16.74,16.94,124295.86088660298,5.8514,5.9213,5.8514,5.9213,124295.8609
2006-06-14 15:40:00,16.94,17.01,16.9,16.98,235121.2343864805,5.9213,5.9458,5.9073,5.9353,235121.2344
2006-06-14 15:50:00,16.98,16.99,16.95,16.95,233284.3497428361,5.9353,5.9388,5.9248,5.9248,233284.3497
2006-06-15 09:30:00,17.15,17.3,17.11,17.28,137766.34827332842,5.9947,6.0472,5.9808,6.0402,137766.3483
2006-06-15 09:40:00,17.29,17.35,17.24,17.33,129806.51481753612,6.0437,6.0646,6.0262,6.0577,129806.5148
2006-06-15 09:50:00,17.33,17.35,17.25,17.34,150502.0818025961,6.0577,6.0646,6.0297,6.0611,150502.0818
2006-06-15 10:00:00,17.35,17.38,17.3,17.36,150379.62282635315,6.0646,6.0751,6.0472,6.0681,150379.6228
2006-06-15 10:10:00,17.37,17.43,17.35,17.39,129194.21993632131,6.0716,6.0926,6.0646,6.0786,129194.2199
2006-06-15 10:20:00,17.39,17.42,17.33,17.35,110090.61964241978,6.0786,6.0891,6.0577,6.0646,110090.6196
2006-06-15 10:30:00,17.36,17.54,17.35,17.52,284839.5787411217,6.0681,6.1311,6.0646,6.1241,284839.5787
2006-06-15 10:40:00,17.52,17.64,17.52,17.59,261082.5373499877,6.1241,6.166,6.1241,6.1485,261082.5373
2006-06-15 10:50:00,17.59,17.61,17.56,17.57,128581.92505510652,6.1485,6.1555,6.138,6.1415,128581.9251
2006-06-15 11:00:00,17.57,17.57,17.46,17.46,123806.02498163114,6.1415,6.1415,6.1031,6.1031,123806.025
2006-06-15 11:10:00,17.46,17.51,17.43,17.43,114009.30688219446,6.1031,6.1206,6.0926,6.0926,114009.3069
2006-06-15 11:20:00,17.43,17.48,17.39,17.39,93681.11682586333,6.0926,6.1101,6.0786,6.0786,93681.1168
2006-06-15 11:30:00,17.39,17.4,17.31,17.31,113029.6350722508,6.0786,6.0821,6.0507,6.0507,113029.6351
2006-06-15 11:40:00,17.32,17.32,17.21,17.23,146828.31251530736,6.0542,6.0542,6.0157,6.0227,146828.3125
2006-06-15 11:50:00,17.23,17.27,17.21,17.24,137521.4303208425,6.0227,6.0367,6.0157,6.0262,137521.4303
2006-06-15 12:00:00,17.23,17.24,17.21,17.24,85476.3654175851,6.0227,6.0262,6.0157,6.0262,85476.3654
2006-06-15 12:10:00,17.23,17.25,17.22,17.24,57800.636786676456,6.0227,6.0297,6.0192,6.0262,57800.6368
2006-06-15 12:20:00,17.25,17.3,17.23,17.3,90129.80651481752,6.0297,6.0472,6.0227,6.0472,90129.8065
2006-06-15 12:30:00,17.29,17.38,17.28,17.38,61841.783002694094,6.0437,6.0751,6.0402,6.0751,61841.783
2006-06-15 12:40:00,17.38,17.38,17.32,17.34,45677.19813862356,6.0751,6.0751,6.0542,6.0611,45677.1981
2006-06-15 12:50:00,17.34,17.34,17.3,17.31,54004.408523144746,6.0611,6.0611,6.0472,6.0507,54004.4085
2006-06-15 13:00:00,17.31,17.33,17.24,17.29,60249.81631153563,6.0507,6.0577,6.0262,6.0437,60249.8163
2006-06-15 13:10:00,17.29,17.3,17.22,17.23,60494.73426402155,6.0437,6.0472,6.0192,6.0227,60494.7343
2006-06-15 13:20:00,17.24,17.25,17.22,17.23,33063.92358559882,6.0262,6.0297,6.0192,6.0227,33063.9236
2006-06-15 13:30:00,17.22,17.22,17.15,17.17,83884.39872642665,6.0192,6.0192,5.9947,6.0017,83884.3987
2006-06-15 13:40:00,17.16,17.33,17.16,17.33,108131.27602253245,5.9982,6.0577,5.9982,6.0577,108131.276
2006-06-15 13:50:00,17.33,17.37,17.3,17.36,74577.51653196178,6.0577,6.0716,6.0472,6.0681,74577.5165
2006-06-15 14:00:00,17.36,17.43,17.36,17.39,81925.05510653931,6.0681,6.0926,6.0681,6.0786,81925.0551
2006-06-15 14:10:00,17.4,17.44,17.33,17.43,113641.9299534656,6.0821,6.0961,6.0577,6.0926,113641.93
2006-06-15 14:20:00,17.43,17.45,17.38,17.43,77883.90889052166,6.0926,6.0996,6.0751,6.0926,77883.9089
2006-06-15 14:30:00,17.42,17.57,17.4,17.57,214793.0443301494,6.0891,6.1415,6.0821,6.1415,214793.0443
2006-06-15 14:40:00,17.57,17.6,17.54,17.57,146460.93558657847,6.1415,6.152,6.1311,6.1415,146460.9356
2006-06-15 14:50:00,17.57,17.66,17.57,17.66,203036.98261082536,6.1415,6.173,6.1415,6.173,203036.9826
2006-06-15 15:00:00,17.66,17.69,17.63,17.68,168748.46926279695,6.173,6.1835,6.1625,6.18,168748.4693
2006-06-15 15:10:00,17.68,17.69,17.61,17.67,135929.46362968403,6.18,6.1835,6.1555,6.1765,135929.4636
2006-06-15 15:20:00,17.67,17.7,17.64,17.65,107029.14523634582,6.1765,6.187,6.166,6.1695,107029.1452
2006-06-15 15:30:00,17.65,17.7,17.65,17.69,212466.3237815332,6.1695,6.187,6.1695,6.1835,212466.3238
2006-06-15 15:40:00,17.69,17.76,17.69,17.71,371907.9108498653,6.1835,6.208,6.1835,6.1905,371907.9108
2006-06-15 15:50:00,17.71,17.72,17.67,17.68,285819.2505510654,6.1905,6.194,6.1765,6.18,285819.2506
2006-06-16 09:30:00,17.7,17.75,17.6,17.6,792799.412196914,6.187,6.2045,6.152,6.152,792799.4122
2006-06-16 09:40:00,17.61,17.65,17.49,17.5,107029.14523634582,6.1555,6.1695,6.1136,6.1171,107029.1452
2006-06-16 09:50:00,17.52,17.61,17.5,17.57,131643.3994611805,6.1241,6.1555,6.1171,6.1415,131643.3995
2006-06-16 10:00:00,17.54,17.61,17.52,17.58,128826.84300759244,6.1311,6.1555,6.1241,6.145,128826.843
2006-06-16 10:10:00,17.58,17.59,17.43,17.43,150012.2458976243,6.145,6.1485,6.0926,6.0926,150012.2459
2006-06-16 10:20:00,17.43,17.49,17.4,17.48,74332.59857947587,6.0926,6.1136,6.0821,6.1101,74332.5986
2006-06-16 10:30:00,17.48,17.57,17.48,17.57,96497.67327945138,6.1101,6.1415,6.1101,6.1415,96497.6733
2006-06-16 10:40:00,17.56,17.56,17.41,17.43,176340.9257898604,6.138,6.138,6.0856,6.0926,176340.9258
2006-06-16 10:50:00,17.43,17.45,17.37,17.39,131153.56355620865,6.0926,6.0996,6.0716,6.0786,131153.5636
2006-06-16 11:00:00,17.39,17.56,17.38,17.56,60739.65221650746,6.0786,6.138,6.0751,6.138,60739.6522
2006-06-16 11:10:00,17.56,17.57,17.53,17.55,27185.89272593681,6.138,6.1415,6.1276,6.1346,27185.8927
2006-06-16 11:20:00,17.55,17.55,17.4,17.43,48003.91868723977,6.1346,6.1346,6.0821,6.0926,48003.9187
2006-06-16 11:30:00,17.43,17.48,17.43,17.48,39554.24932647563,6.0926,6.1101,6.0926,6.1101,39554.2493
2006-06-16 11:40:00,17.48,17.54,17.47,17.5,42860.64168503551,6.1101,6.1311,6.1066,6.1171,42860.6417
2006-06-16 11:50:00,17.51,17.61,17.5,17.57,35268.185157972075,6.1206,6.1555,6.1171,6.1415,35268.1852
2006-06-16 12:00:00,17.57,17.65,17.57,17.61,58657.84962037717,6.1415,6.1695,6.1415,6.1555,58657.8496
2006-06-16 12:10:00,17.61,17.62,17.49,17.53,59637.52143032084,6.1555,6.159,6.1136,6.1276,59637.5214
2006-06-16 12:20:00,17.52,17.54,17.47,17.48,36125.397991672784,6.1241,6.1311,6.1066,6.1101,36125.398
2006-06-16 12:30:00,17.48,17.5,17.43,17.45,65270.63433749694,6.1101,6.1171,6.0926,6.0996,65270.6343
2006-06-16 12:40:00,17.45,17.47,17.4,17.4,52167.52387950036,6.0996,6.1066,6.0821,6.0821,52167.5239
2006-06-16 12:50:00,17.41,17.46,17.41,17.44,40166.54420769042,6.0856,6.1031,6.0856,6.0961,40166.5442
2006-06-16 13:00:00,17.46,17.5,17.46,17.5,56086.21111927504,6.1031,6.1171,6.1031,6.1171,56086.2111
2006-06-16 13:10:00,17.49,17.5,17.47,17.48,30982.120989468527,6.1136,6.1171,6.1066,6.1101,30982.121
2006-06-16 13:20:00,17.47,17.56,17.47,17.54,27430.810678422728,6.1066,6.138,6.1066,6.1311,27430.8107
2006-06-16 13:30:00,17.55,17.57,17.51,17.54,28777.85941709527,6.1346,6.1415,6.1206,6.1311,28777.8594
2006-06-16 13:40:00,17.53,17.57,17.52,17.56,41268.67499387705,6.1276,6.1415,6.1241,6.138,41268.675
2006-06-16 13:50:00,17.55,17.59,17.54,17.59,35268.185157972075,6.1346,6.1485,6.1311,6.1485,35268.1852
2006-06-16 14:00:00,17.59,17.61,17.57,17.57,82659.80896399706,6.1485,6.1555,6.1415,6.1415,82659.809
2006-06-16 14:10:00,17.57,17.66,17.57,17.63,46656.869948567226,6.1415,6.173,6.1415,6.1625,46656.8699
2006-06-16 14:20:00,17.62,17.65,17.6,17.61,22777.36958119029,6.159,6.1695,6.152,6.1555,22777.3696
2006-06-16 14:30:00,17.62,17.62,17.57,17.58,33921.13641929953,6.159,6.159,6.1415,6.145,33921.1364
2006-06-16 14:40:00,17.58,17.62,17.58,17.62,25349.008082292432,6.145,6.159,6.145,6.159,25349.0081
2006-06-16 14:50:00,17.62,17.63,17.61,17.62,23389.664462405093,6.159,6.1625,6.1555,6.159,23389.6645
2006-06-16 15:00:00,17.62,17.7,17.61,17.69,60984.570168993385,6.159,6.187,6.1555,6.1835,60984.5702
2006-06-16 15:10:00,17.7,17.76,17.69,17.72,91354.39627724711,6.187,6.208,6.1835,6.194,91354.3963
2006-06-16 15:20:00,17.73,17.78,17.71,17.77,86578.49620377173,6.1975,6.2149,6.1905,6.2115,86578.4962
2006-06-16 15:30:00,17.77,17.81,17.75,17.76,140950.28165564535,6.2115,6.2254,6.2045,6.208,140950.2817
2006-06-16 15:40:00,17.76,17.77,17.69,17.71,134092.57898603968,6.208,6.2115,6.1835,6.1905,134092.579
2006-06-16 15:50:00,17.71,17.75,17.7,17.7,221160.9110947832,6.1905,6.2045,6.187,6.187,221160.9111
2006-06-19 09:30:00,17.68,17.7,17.55,17.59,87680.62698995836,6.18,6.187,6.1346,6.1485,87680.627
2006-06-19 09:40:00,17.57,17.57,17.39,17.4,85231.44746509919,6.1415,6.1415,6.0786,6.0821,85231.4475
2006-06-19 09:50:00,17.41,17.48,17.34,17.38,92823.90399216262,6.0856,6.1101,6.0611,6.0751,92823.904
2006-06-19 10:00:00,17.38,17.42,17.33,17.41,74332.59857947587,6.0751,6.0891,6.0577,6.0856,74332.5986
2006-06-19 10:10:00,17.4,17.42,17.27,17.27,353049.2285084496,6.0821,6.0891,6.0367,6.0367,353049.2285
2006-06-19 10:20:00,17.28,17.29,17.19,17.22,129071.76096007836,6.0402,6.0437,6.0087,6.0192,129071.761
2006-06-19 10:30:00,17.21,17.27,17.17,17.17,150869.458731325,6.0157,6.0367,6.0017,6.0017,150869.4587
2006-06-19 10:40:00,17.17,17.24,17.16,17.19,111315.20940484936,6.0017,6.0262,5.9982,6.0087,111315.2094
2006-06-19 10:50:00,17.19,17.21,17.12,17.17,304433.0149399951,6.0087,6.0157,5.9842,6.0017,304433.0149
2006-06-19 11:00:00,17.17,17.24,17.16,17.23,60249.81631153563,6.0017,6.0262,5.9982,6.0227,60249.8163
2006-06-19 11:10:00,17.23,17.25,17.16,17.21,63678.66764633847,6.0227,6.0297,5.9982,6.0157,63678.6676
2006-06-19 11:20:00,17.22,17.22,17.16,17.19,50453.09821209894,6.0192,6.0192,5.9982,6.0087,50453.0982
2006-06-19 11:30:00,17.18,17.2,17.12,17.12,143399.46118050453,6.0052,6.0122,5.9842,5.9842,143399.4612
2006-06-19 11:40:00,17.12,17.15,17.07,17.08,196056.8209649767,5.9842,5.9947,5.9668,5.9703,196056.821
2006-06-19 11:50:00,17.07,17.15,17.07,17.1,121234.386480529,5.9668,5.9947,5.9668,5.9773,121234.3865
2006-06-19 12:00:00,17.11,17.2,17.1,17.17,79475.87558168013,5.9808,6.0122,5.9773,6.0017,79475.8756
2006-06-19 12:10:00,17.17,17.23,17.16,17.23,62331.61890766593,6.0017,6.0227,5.9982,6.0227,62331.6189
2006-06-19 12:20:00,17.21,17.23,17.14,17.19,104457.50673524367,6.0157,6.0227,5.9912,6.0087,104457.5067
2006-06-19 12:30:00,17.19,17.19,17.15,17.17,90252.26549106048,6.0087,6.0087,5.9947,6.0017,90252.2655
2006-06-19 12:40:00,17.18,17.2,17.15,17.16,74210.1396032329,6.0052,6.0122,5.9947,5.9982,74210.1396
2006-06-19 12:50:00,17.17,17.17,17.15,17.16,34900.8082292432,6.0017,6.0017,5.9947,5.9982,34900.8082
2006-06-19 13:00:00,17.16,17.17,17.14,17.16,153196.17927994122,5.9982,6.0017,5.9912,5.9982,153196.1793
2006-06-19 13:10:00,17.15,17.16,17.11,17.11,85231.44746509919,5.9947,5.9982,5.9808,5.9808,85231.4475
2006-06-19 13:20:00,17.12,17.12,17.05,17.08,68577.02669605681,5.9842,5.9842,5.9598,5.9703,68577.0267
2006-06-19 13:30:00,17.08,17.08,17.03,17.03,59759.9804065638,5.9703,5.9703,5.9528,5.9528,59759.9804
2006-06-19 13:40:00,17.04,17.08,17.03,17.08,69311.78055351457,5.9563,5.9703,5.9528,5.9703,69311.7806
2006-06-19 13:50:00,17.08,17.11,17.03,17.06,45064.90325740876,5.9703,5.9808,5.9528,5.9633,45064.9033
2006-06-19 14:00:00,17.06,17.08,17.03,17.03,41146.21601763409,5.9633,5.9703,5.9528,5.9528,41146.216
2006-06-19 14:10:00,17.03,17.11,17.03,17.08,73230.46779328924,5.9528,5.9808,5.9528,5.9703,73230.4678
2006-06-19 14:20:00,17.08,17.08,17.0,17.03,122336.51726671564,5.9703,5.9703,5.9423,5.9528,122336.5173
2006-06-19 14:30:00,17.03,17.07,17.01,17.02,93803.5758021063,5.9528,5.9668,5.9458,5.9493,93803.5758
2006-06-19 14:40:00,17.02,17.03,16.98,16.98,77761.44991427871,5.9493,5.9528,5.9353,5.9353,77761.4499
2006-06-19 14:50:00,16.99,17.02,16.94,16.95,75189.81141317658,5.9388,5.9493,5.9213,5.9248,75189.8114
2006-06-19 15:00:00,16.96,16.99,16.91,16.93,93681.11682586333,5.9283,5.9388,5.9108,5.9178,93681.1168
2006-06-19 15:10:00,16.93,17.02,16.93,17.02,136786.67646338476,5.9178,5.9493,5.9178,5.9493,136786.6765
2006-06-19 15:20:00,17.02,17.1,16.99,17.09,272716.1400930688,5.9493,5.9773,5.9388,5.9738,272716.1401
2006-06-19 15:30:00,17.11,17.12,17.05,17.06,165197.15895175116,5.9808,5.9842,5.9598,5.9633,165197.159
2006-06-19 15:40:00,17.06,17.08,17.02,17.05,131276.0225324516,5.9633,5.9703,5.9493,5.9598,131276.0225
2006-06-19 15:50:00,17.04,17.08,17.02,17.02,291452.36345824145,5.9563,5.9703,5.9493,5.9493,291452.3635
2006-06-20 09:30:00,17.04,17.25,17.04,17.17,286921.381337252,5.9563,6.0297,5.9563,6.0017,286921.3813
2006-06-20 09:40:00,17.16,17.23,17.04,17.08,138623.56110702915,5.9982,6.0227,5.9563,5.9703,138623.5611
2006-06-20 09:50:00,17.08,17.12,17.0,17.03,124050.94293411706,5.9703,5.9842,5.9423,5.9528,124050.9429
2006-06-20 10:00:00,17.03,17.12,17.0,17.11,112539.79916727896,5.9528,5.9842,5.9423,5.9808,112539.7992
2006-06-20 10:10:00,17.11,17.21,17.11,17.16,127112.41734019102,5.9808,6.0157,5.9808,5.9982,127112.4173
2006-06-20 10:20:00,17.17,17.17,17.08,17.11,112417.340191036,6.0017,6.0017,5.9703,5.9808,112417.3402
2006-06-20 10:30:00,17.1,17.15,17.05,17.08,103967.67083027185,5.9773,5.9947,5.9598,5.9703,103967.6708
2006-06-20 10:40:00,17.08,17.1,17.06,17.08,60739.65221650746,5.9703,5.9773,5.9633,5.9703,60739.6522
2006-06-20 10:50:00,17.08,17.09,17.02,17.04,156992.40754347292,5.9703,5.9738,5.9493,5.9563,156992.4075
2006-06-20 11:00:00,17.03,17.1,17.03,17.07,155645.35880480037,5.9528,5.9773,5.9528,5.9668,155645.3588
2006-06-20 11:10:00,17.06,17.09,17.04,17.07,132133.23536615234,5.9633,5.9738,5.9563,5.9668,132133.2354
2006-06-20 11:20:00,17.07,17.12,17.06,17.12,163115.35635562087,5.9668,5.9842,5.9633,5.9842,163115.3564
2006-06-20 11:30:00,17.12,17.18,17.08,17.17,126255.20450649032,5.9842,6.0052,5.9703,6.0017,126255.2045
2006-06-20 11:40:00,17.17,17.19,17.12,17.12,67842.27283859906,6.0017,6.0087,5.9842,5.9842,67842.2728
2006-06-20 11:50:00,17.12,17.15,17.1,17.12,62454.07788390889,5.9842,5.9947,5.9773,5.9842,62454.0779
2006-06-20 12:00:00,17.12,17.14,17.1,17.12,40778.83908890522,5.9842,5.9912,5.9773,5.9842,40778.8391
2006-06-20 12:10:00,17.12,17.13,17.1,17.1,41268.67499387705,5.9842,5.9877,5.9773,5.9773,41268.675
2006-06-20 12:20:00,17.11,17.12,17.01,17.01,91599.31422973303,5.9808,5.9842,5.9458,5.9458,91599.3142
2006-06-20 12:30:00,17.01,17.03,16.92,16.94,175973.5488611315,5.9458,5.9528,5.9143,5.9213,175973.5489
2006-06-20 12:40:00,16.94,16.94,16.91,16.94,88170.4628949302,5.9213,5.9213,5.9108,5.9213,88170.4629
2006-06-20 12:50:00,16.94,16.94,16.89,16.9,66740.14205241244,5.9213,5.9213,5.9039,5.9073,66740.1421
2006-06-20 13:00:00,16.9,16.94,16.9,16.94,28410.4824883664,5.9073,5.9213,5.9073,5.9213,28410.4825
2006-06-20 13:10:00,16.92,16.96,16.92,16.94,65638.0112662258,5.9143,5.9283,5.9143,5.9213,65638.0113
2006-06-20 13:20:00,16.95,16.97,16.9,16.9,37105.06980161645,5.9248,5.9318,5.9073,5.9073,37105.0698
2006-06-20 13:30:00,16.9,16.9,16.84,16.87,80578.00636786676,5.9073,5.9073,5.8864,5.8969,80578.0064
2006-06-20 13:40:00,16.86,16.94,16.86,16.94,53269.65466568699,5.8934,5.9213,5.8934,5.9213,53269.6547
2006-06-20 13:50:00,16.94,16.95,16.9,16.94,41513.592946362965,5.9213,5.9248,5.9073,5.9213,41513.5929
2006-06-20 14:00:00,16.94,16.95,16.92,16.95,277859.41709527303,5.9213,5.9248,5.9143,5.9248,277859.4171
2006-06-20 14:10:00,16.94,16.97,16.91,16.93,57433.25985794758,5.9213,5.9318,5.9108,5.9178,57433.2599
2006-06-20 14:20:00,16.92,16.94,16.85,16.87,94905.70658829292,5.9143,5.9213,5.8899,5.8969,94905.7066
2006-06-20 14:30:00,16.87,16.89,16.85,16.88,77638.99093803576,5.8969,5.9039,5.8899,5.9004,77638.9909
2006-06-20 14:40:00,16.88,16.92,16.88,16.92,54494.24442811657,5.9004,5.9143,5.9004,5.9143,54494.2444
2006-06-20 14:50:00,16.91,16.97,16.9,16.93,37962.28263531717,5.9108,5.9318,5.9073,5.9178,37962.2826
2006-06-20 15:00:00,16.93,16.94,16.88,16.89,52167.52387950036,5.9178,5.9213,5.9004,5.9039,52167.5239
2006-06-20 15:10:00,16.9,16.93,16.87,16.92,40901.29806514817,5.9073,5.9178,5.8969,5.9143,40901.2981
2006-06-20 15:20:00,16.92,16.98,16.9,16.94,62454.07788390889,5.9143,5.9353,5.9073,5.9213,62454.0779
2006-06-20 15:30:00,16.94,16.94,16.87,16.91,67842.27283859906,5.9213,5.9213,5.8969,5.9108,67842.2728
2006-06-20 15:40:00,16.91,16.92,16.89,16.89,62454.07788390889,5.9108,5.9143,5.9039,5.9039,62454.0779
2006-06-20 15:50:00,16.89,16.94,16.87,16.91,180137.1540533921,5.9039,5.9213,5.8969,5.9108,180137.1541
2006-06-21 09:30:00,17.09,17.14,17.0,17.11,182953.71050698016,5.9738,5.9912,5.9423,5.9808,182953.7105
2006-06-21 09:40:00,17.12,17.16,17.04,17.15,128214.54812637766,5.9842,5.9982,5.9563,5.9947,128214.5481
2006-06-21 09:50:00,17.15,17.25,17.11,17.16,135562.08670095517,5.9947,6.0297,5.9808,5.9982,135562.0867
2006-06-21 10:00:00,17.18,17.22,17.15,17.2,56820.9649767328,6.0052,6.0192,5.9947,6.0122,56820.965
2006-06-21 10:10:00,17.21,17.21,17.1,17.12,73475.38574577516,6.0157,6.0157,5.9773,5.9842,73475.3857
2006-06-21 10:20:00,17.12,17.13,17.05,17.07,418319.86284594657,5.9842,5.9877,5.9598,5.9668,418319.8628
2006-06-21 10:30:00,17.08,17.28,17.08,17.25,225446.9752632868,5.9703,6.0402,5.9703,6.0297,225446.9753
2006-06-21 10:40:00,17.27,17.27,17.11,17.12,94660.788635807,6.0367,6.0367,5.9808,5.9842,94660.7886
2006-06-21 10:50:00,17.12,17.13,17.0,17.05,95028.16556453588,5.9842,5.9877,5.9423,5.9598,95028.1656
2006-06-21 11:00:00,17.06,17.1,17.02,17.03,186382.561841783,5.9633,5.9773,5.9493,5.9528,186382.5618
2006-06-21 11:10:00,17.03,17.11,17.02,17.1,87680.62698995836,5.9528,5.9808,5.9493,5.9773,87680.627
2006-06-21 11:20:00,17.1,17.21,17.1,17.2,96987.5091844232,5.9773,6.0157,5.9773,6.0122,96987.5092
2006-06-21 11:30:00,17.21,17.25,17.19,17.25,131398.4815086946,6.0157,6.0297,6.0087,6.0297,131398.4815
2006-06-21 11:40:00,17.25,17.27,17.25,17.25,27675.728630908645,6.0297,6.0367,6.0297,6.0297,27675.7286
2006-06-21 11:50:00,17.25,17.28,17.25,17.27,98089.63997060985,6.0297,6.0402,6.0297,6.0367,98089.64
2006-06-21 12:00:00,17.28,17.47,17.27,17.41,142052.41244183198,6.0402,6.1066,6.0367,6.0856,142052.4124
2006-06-21 12:10:00,17.4,17.49,17.37,17.48,148175.3612539799,6.0821,6.1136,6.0716,6.1101,148175.3613
2006-06-21 12:20:00,17.48,17.49,17.42,17.44,141807.49448934605,6.1101,6.1136,6.0891,6.0961,141807.4945
2006-06-21 12:30:00,17.45,17.49,17.44,17.48,63188.83174136664,6.0996,6.1136,6.0961,6.1101,63188.8317
2006-06-21 12:40:00,17.48,17.52,17.45,17.51,56331.12907176096,6.1101,6.1241,6.0996,6.1206,56331.1291
2006-06-21 12:50:00,17.51,17.51,17.4,17.41,44697.52632867989,6.1206,6.1206,6.0821,6.0856,44697.5263
2006-06-21 13:00:00,17.39,17.48,17.37,17.48,70168.99338721528,6.0786,6.1101,6.0716,6.1101,70168.9934
2006-06-21 13:10:00,17.48,17.48,17.39,17.41,48248.83663972569,6.1101,6.1101,6.0786,6.0856,48248.8366
2006-06-21 13:20:00,17.42,17.43,17.34,17.34,48983.59049718344,6.0891,6.0926,6.0611,6.0611,48983.5905
2006-06-21 13:30:00,17.34,17.42,17.34,17.4,44452.60837619397,6.0611,6.0891,6.0611,6.0821,44452.6084
2006-06-21 13:40:00,17.4,17.45,17.39,17.45,50330.63923585598,6.0821,6.0996,6.0786,6.0996,50330.6392
2006-06-21 13:50:00,17.45,17.51,17.44,17.48,41758.51089884888,6.0996,6.1206,6.0961,6.1101,41758.5109
2006-06-21 14:00:00,17.47,17.48,17.45,17.45,30614.74406073965,6.1066,6.1101,6.0996,6.0996,30614.7441
2006-06-21 14:10:00,17.45,17.49,17.43,17.45,27675.728630908645,6.0996,6.1136,6.0926,6.0996,27675.7286
2006-06-21 14:20:00,17.47,17.48,17.45,17.47,23022.28753367621,6.1066,6.1101,6.0996,6.1066,23022.2875
2006-06-21 14:30:00,17.47,17.47,17.45,17.47,21797.697771246632,6.1066,6.1066,6.0996,6.1066,21797.6978
2006-06-21 14:40:00,17.47,17.47,17.42,17.43,36737.69287288758,6.1066,6.1066,6.0891,6.0926,36737.6929
2006-06-21 14:50:00,17.43,17.43,17.35,17.36,97599.804065638,6.0926,6.0926,6.0646,6.0681,97599.8041
2006-06-21 15:00:00,17.37,17.38,17.3,17.36,60372.27528777859,6.0716,6.0751,6.0472,6.0681,60372.2753
2006-06-21 15:10:00,17.35,17.36,17.33,17.36,56943.42395297575,6.0646,6.0681,6.0577,6.0681,56943.424
2006-06-21 15:20:00,17.35,17.38,17.34,17.34,65270.63433749694,6.0646,6.0751,6.0611,6.0611,65270.6343
2006-06-21 15:30:00,17.34,17.34,17.25,17.29,101028.65540044084,6.0611,6.0611,6.0297,6.0437,101028.6554
2006-06-21 15:40:00,17.29,17.3,17.19,17.25,159564.04604457505,6.0437,6.0472,6.0087,6.0297,159564.046
2006-06-21 15:50:00,17.25,17.28,17.21,17.22,249326.4756306637,6.0297,6.0402,6.0157,6.0192,249326.4756
2006-06-22 09:30:00,17.14,17.16,17.03,17.14,113764.38892970854,5.9912,5.9982,5.9528,5.9912,113764.3889
2006-06-22 09:40:00,17.13,17.18,17.04,17.11,159074.2101396032,5.9877,6.0052,5.9563,5.9808,159074.2101
2006-06-22 09:50:00,17.12,17.12,17.01,17.12,113029.6350722508,5.9842,5.9842,5.9458,5.9842,113029.6351
2006-06-22 10:00:00,17.12,17.17,17.08,17.08,113152.09404849376,5.9842,6.0017,5.9703,5.9703,113152.094
2006-06-22 10:10:00,17.08,17.08,16.94,16.98,59515.06245407788,5.9703,5.9703,5.9213,5.9353,59515.0625
2006-06-22 10:20:00,16.98,16.98,16.92,16.92,86700.95518001469,5.9353,5.9353,5.9143,5.9143,86700.9552
2006-06-22 10:30:00,16.94,16.99,16.9,16.9,57310.80088170463,5.9213,5.9388,5.9073,5.9073,57310.8009
2006-06-22 10:40:00,16.91,17.01,16.88,16.98,116948.32231202548,5.9108,5.9458,5.9004,5.9353,116948.3223
2006-06-22 10:50:00,17.0,17.02,16.99,17.0,32574.087680626988,5.9423,5.9493,5.9388,5.9423,32574.0877
2006-06-22 11:00:00,16.99,17.08,16.99,17.08,86945.87313250061,5.9388,5.9703,5.9388,5.9703,86945.8731
2006-06-22 11:10:00,17.08,17.1,17.06,17.09,83272.10384521185,5.9703,5.9773,5.9633,5.9738,83272.1038
2006-06-22 11:20:00,17.09,17.12,17.08,17.09,69924.07543472936,5.9738,5.9842,5.9703,5.9738,69924.0754
2006-06-22 11:30:00,17.1,17.12,17.01,17.02,82169.97305902521,5.9773,5.9842,5.9458,5.9493,82169.9731
2006-06-22 11:40:00,17.02,17.05,16.97,16.98,61351.94709772226,5.9493,5.9598,5.9318,5.9353,61351.9471
2006-06-22 11:50:00,16.98,16.99,16.94,16.99,738550.0857212833,5.9353,5.9388,5.9213,5.9388,738550.0857
2006-06-22 12:00:00,16.99,16.99,16.95,16.97,55351.45726181729,5.9388,5.9388,5.9248,5.9318,55351.4573
2006-06-22 12:10:00,16.98,17.01,16.96,16.99,78251.28581925055,5.9353,5.9458,5.9283,5.9388,78251.2858
2006-06-22 12:20:00,16.99,16.99,16.95,16.99,79475.87558168013,5.9388,5.9388,5.9248,5.9388,79475.8756
2006-06-22 12:30:00,16.98,16.99,16.9,16.9,72005.87803085966,5.9353,5.9388,5.9073,5.9073,72005.878
2006-06-22 12:40:00,16.91,16.93,16.85,16.86,61107.02914523634,5.9108,5.9178,5.8899,5.8934,61107.0291
2006-06-22 12:50:00,16.85,16.87,16.84,16.87,69311.78055351457,5.8899,5.8969,5.8864,5.8969,69311.7806
2006-06-22 13:00:00,16.88,16.92,16.88,16.92,81067.84227283859,5.9004,5.9143,5.9004,5.9143,81067.8423
2006-06-22 13:10:00,16.92,16.93,16.9,16.9,78006.36786676463,5.9143,5.9178,5.9073,5.9073,78006.3679
2006-06-22 13:20:00,16.9,16.91,16.87,16.89,82292.43203526818,5.9073,5.9108,5.8969,5.9039,82292.432
2006-06-22 13:30:00,16.87,16.88,16.85,16.85,81067.84227283859,5.8969,5.9004,5.8899,5.8899,81067.8423
2006-06-22 13:40:00,16.86,16.86,16.82,16.85,85231.44746509919,5.8934,5.8934,5.8794,5.8899,85231.4475
2006-06-22 13:50:00,16.84,16.86,16.83,16.85,59392.60347783492,5.8864,5.8934,5.8829,5.8899,59392.6035
2006-06-22 14:00:00,16.85,16.86,16.82,16.82,151604.21258878274,5.8899,5.8934,5.8794,5.8794,151604.2126
2006-06-22 14:10:00,16.83,16.85,16.8,16.8,101273.57335292676,5.8829,5.8899,5.8724,5.8724,101273.5734
2006-06-22 14:20:00,16.8,16.85,16.8,16.84,55228.99828557433,5.8724,5.8899,5.8724,5.8864,55228.9983
2006-06-22 14:30:00,16.83,16.84,16.79,16.81,99314.22973303942,5.8829,5.8864,5.8689,5.8759,99314.2297
2006-06-22 14:40:00,16.81,16.82,16.78,16.79,98089.63997060985,5.8759,5.8794,5.8654,5.8689,98089.64
2006-06-22 14:50:00,16.79,16.87,16.79,16.85,64046.04457506735,5.8689,5.8969,5.8689,5.8899,64046.0446
2006-06-22 15:00:00,16.85,16.87,16.83,16.85,72985.54984080333,5.8899,5.8969,5.8829,5.8899,72985.5498
2006-06-22 15:10:00,16.86,16.9,16.85,16.87,56086.21111927504,5.8934,5.9073,5.8899,5.8969,56086.2111
2006-06-22 15:20:00,16.86,16.94,16.86,16.93,102375.70413911338,5.8934,5.9213,5.8934,5.9178,102375.7041
2006-06-22 15:30:00,16.93,16.94,16.86,16.86,108866.0298799902,5.9178,5.9213,5.8934,5.8934,108866.0299
2006-06-22 15:40:00,16.86,16.9,16.84,16.89,118172.91207445505,5.8934,5.9073,5.8864,5.9039,118172.9121
2006-06-22 15:50:00,16.89,16.92,16.86,16.88,242101.39603232915,5.9039,5.9143,5.8934,5.9004,242101.396
2006-06-23 09:30:00,18.5,18.5,18.08,18.08,626500.1224589762,6.4666,6.4666,6.3198,6.3198,626500.1225
2006-06-23 09:40:00,18.1,18.13,17.78,17.81,1210629.4391378886,6.3268,6.3373,6.2149,6.2254,1210629.4391
2006-06-23 09:50:00,17.79,17.92,17.76,17.85,1211486.6519715895,6.2184,6.2639,6.208,6.2394,1211486.652
2006-06-23 10:00:00,17.86,18.08,17.85,18.02,749693.8525593926,6.2429,6.3198,6.2394,6.2988,749693.8526
2006-06-23 10:10:00,18.02,18.06,17.97,18.05,365295.1261327455,6.2988,6.3128,6.2814,6.3093,365295.1261
2006-06-23 10:20:00,18.05,18.11,18.05,18.09,194342.3952975753,6.3093,6.3303,6.3093,6.3233,194342.3953
2006-06-23 10:30:00,18.1,18.12,18.06,18.09,355253.4900808229,6.3268,6.3338,6.3128,6.3233,355253.4901
2006-06-23 10:40:00,18.07,18.17,18.07,18.12,271369.09135439625,6.3163,6.3513,6.3163,6.3338,271369.0914
2006-06-23 10:50:00,18.13,18.26,18.12,18.26,331986.28459466074,6.3373,6.3827,6.3338,6.3827,331986.2846
2006-06-23 11:00:00,18.26,18.27,18.2,18.27,148052.90227773695,6.3827,6.3862,6.3618,6.3862,148052.9023
2006-06-23 11:10:00,18.26,18.29,18.25,18.29,188954.2003428852,6.3827,6.3932,6.3792,6.3932,188954.2003
2006-06-23 11:20:00,18.29,18.29,18.19,18.2,290472.6916482978,6.3932,6.3932,6.3583,6.3618,290472.6916
2006-06-23 11:30:00,18.2,18.27,18.09,18.12,393093.3137398971,6.3618,6.3862,6.3233,6.3338,393093.3137
2006-06-23 11:40:00,18.11,18.13,18.0,18.03,141562.57653686014,6.3303,6.3373,6.2918,6.3023,141562.5765
2006-06-23 11:50:00,18.04,18.08,18.02,18.08,93803.5758021063,6.3058,6.3198,6.2988,6.3198,93803.5758
2006-06-23 12:00:00,18.08,18.12,18.05,18.1,93436.1988733774,6.3198,6.3338,6.3093,6.3268,93436.1989
2006-06-23 12:10:00,18.12,18.16,18.08,18.12,198628.45946607884,6.3338,6.3478,6.3198,6.3338,198628.4595
2006-06-23 12:20:00,18.12,18.23,18.1,18.18,185280.4310555964,6.3338,6.3722,6.3268,6.3548,185280.4311
2006-06-23 12:30:00,18.17,18.17,18.1,18.12,75802.10629439137,6.3513,6.3513,6.3268,6.3338,75802.1063
2006-06-23 12:40:00,18.12,18.12,18.07,18.09,48371.29561596864,6.3338,6.3338,6.3163,6.3233,48371.2956
2006-06-23 12:50:00,18.08,18.1,18.02,18.03,63801.12662258143,6.3198,6.3268,6.2988,6.3023,63801.1266
2006-06-23 13:00:00,18.02,18.06,18.01,18.04,103967.67083027185,6.2988,6.3128,6.2953,6.3058,103967.6708
2006-06-23 13:10:00,18.03,18.04,17.97,18.01,138133.7252020573,6.3023,6.3058,6.2814,6.2953,138133.7252
2006-06-23 13:20:00,18.0,18.06,17.99,18.04,250428.60641685035,6.2918,6.3128,6.2884,6.3058,250428.6064
2006-06-23 13:30:00,18.04,18.12,18.04,18.11,55963.75214303208,6.3058,6.3338,6.3058,6.3303,55963.7521
2006-06-23 13:40:00,18.12,18.14,18.1,18.13,163360.27430810675,6.3338,6.3408,6.3268,6.3373,163360.2743
2006-06-23 13:50:00,18.12,18.2,18.12,18.19,306759.7354886113,6.3338,6.3618,6.3338,6.3583,306759.7355
2006-06-23 14:00:00,18.19,18.19,18.13,18.13,234386.48052902275,6.3583,6.3583,6.3373,6.3373,234386.4805
2006-06-23 14:10:00,18.14,18.14,18.11,18.13,129806.51481753612,6.3408,6.3408,6.3303,6.3373,129806.5148
2006-06-23 14:20:00,18.13,18.15,18.12,18.13,141807.49448934605,6.3373,6.3443,6.3338,6.3373,141807.4945
2006-06-23 14:30:00,18.13,18.15,18.1,18.1,234141.56257653685,6.3373,6.3443,6.3268,6.3268,234141.5626
2006-06-23 14:40:00,18.11,18.11,17.97,17.97,122091.59931422972,6.3303,6.3303,6.2814,6.2814,122091.5993
2006-06-23 14:50:00,17.97,18.1,17.97,18.06,447710.0171442566,6.2814,6.3268,6.2814,6.3128,447710.0171
2006-06-23 15:00:00,18.06,18.08,18.06,18.07,154543.22801861377,6.3128,6.3198,6.3128,6.3163,154543.228
2006-06-23 15:10:00,18.07,18.08,18.03,18.08,301371.5405339211,6.3163,6.3198,6.3023,6.3198,301371.5405
2006-06-23 15:20:00,18.08,18.16,18.07,18.13,318638.2561841783,6.3198,6.3478,6.3163,6.3373,318638.2562
2006-06-23 15:30:00,18.12,18.14,18.1,18.12,313739.8971344599,6.3338,6.3408,6.3268,6.3338,313739.8971
2006-06-23 15:40:00,18.11,18.18,18.06,18.14,983468.0382072004,6.3303,6.3548,6.3128,6.3408,983468.0382
2006-06-23 15:50:00,18.14,18.18,18.12,18.17,726916.4829782023,6.3408,6.3548,6.3338,6.3513,726916.483
2006-06-26 09:30:00,18.15,18.15,17.88,18.07,706465.8339456281,6.3443,6.3443,6.2499,6.3163,706465.8339
2006-06-26 09:40:00,18.07,18.1,17.97,17.97,181851.57972079352,6.3163,6.3268,6.2814,6.2814,181851.5797
2006-06-26 09:50:00,17.97,18.04,17.97,18.01,325985.7947587558,6.2814,6.3058,6.2814,6.2953,325985.7948
2006-06-26 10:00:00,17.99,18.04,17.97,17.98,120622.09159931424,6.2884,6.3058,6.2814,6.2849,120622.0916
2006-06-26 10:10:00,18.01,18.04,17.96,17.97,126867.49938770512,6.2953,6.3058,6.2779,6.2814,126867.4994
2006-06-26 10:20:00,17.97,18.08,17.97,18.06,130663.72765123684,6.2814,6.3198,6.2814,6.3128,130663.7277
2006-06-26 10:30:00,18.06,18.12,18.04,18.07,196301.73891746264,6.3128,6.3338,6.3058,6.3163,196301.7389
2006-06-26 10:40:00,18.06,18.1,18.06,18.06,66250.3061474406,6.3128,6.3268,6.3128,6.3128,66250.3061
2006-06-26 10:50:00,18.05,18.1,18.04,18.07,97109.96816066618,6.3093,6.3268,6.3058,6.3163,97109.9682
2006-06-26 11:00:00,18.07,18.1,18.06,18.09,189933.8721528288,6.3163,6.3268,6.3128,6.3233,189933.8722
2006-06-26 11:10:00,18.09,18.12,18.06,18.11,44942.44428116581,6.3233,6.3338,6.3128,6.3303,44942.4443
2006-06-26 11:20:00,18.1,18.19,18.09,18.14,79353.41660543717,6.3268,6.3583,6.3233,6.3408,79353.4166
2006-06-26 11:30:00,18.14,18.14,18.09,18.1,66127.84717119765,6.3408,6.3408,6.3233,6.3268,66127.8472
2006-06-26 11:40:00,18.1,18.13,18.09,18.1,110825.37349987752,6.3268,6.3373,6.3233,6.3268,110825.3735
2006-06-26 11:50:00,18.1,18.11,18.06,18.08,65270.63433749694,6.3268,6.3303,6.3128,6.3198,65270.6343
2006-06-26 12:00:00,18.09,18.13,18.09,18.1,102130.78618662748,6.3233,6.3373,6.3233,6.3268,102130.7862
2006-06-26 12:10:00,18.1,18.1,18.06,18.06,67842.27283859906,6.3268,6.3268,6.3128,6.3128,67842.2728
2006-06-26 12:20:00,18.06,18.07,18.04,18.05,268797.45285329415,6.3128,6.3163,6.3058,6.3093,268797.4529
2006-06-26 12:30:00,18.04,18.1,18.03,18.08,93313.73989713444,6.3058,6.3268,6.3023,6.3198,93313.7399
2006-06-26 12:40:00,18.1,18.18,18.1,18.16,66740.14205241244,6.3268,6.3548,6.3268,6.3478,66740.1421
2006-06-26 12:50:00,18.15,18.21,18.14,18.17,124295.86088660298,6.3443,6.3653,6.3408,6.3513,124295.8609
2006-06-26 13:00:00,18.19,18.19,18.18,18.19,84006.8577026696,6.3583,6.3583,6.3548,6.3583,84006.8577
2006-06-26 13:10:00,18.18,18.19,18.17,18.18,44085.2314474651,6.3548,6.3583,6.3513,6.3548,44085.2314
2006-06-26 13:20:00,18.18,18.19,18.14,18.14,44207.69042370805,6.3548,6.3583,6.3408,6.3408,44207.6904
2006-06-26 13:30:00,18.14,18.18,18.14,18.16,53024.73671320108,6.3408,6.3548,6.3408,6.3478,53024.7367
2006-06-26 13:40:00,18.15,18.16,18.11,18.11,30124.90815576781,6.3443,6.3478,6.3303,6.3303,30124.9082
2006-06-26 13:50:00,18.11,18.14,18.1,18.14,28288.02351212344,6.3303,6.3408,6.3268,6.3408,28288.0235
2006-06-26 14:00:00,18.13,18.15,18.13,18.13,20450.649032574085,6.3373,6.3443,6.3373,6.3373,20450.649
2006-06-26 14:10:00,18.13,18.13,18.1,18.1,53269.65466568699,6.3373,6.3373,6.3268,6.3268,53269.6547
2006-06-26 14:20:00,18.1,18.1,18.07,18.08,66617.68307616947,6.3268,6.3268,6.3163,6.3198,66617.6831
2006-06-26 14:30:00,18.08,18.1,18.07,18.1,109355.86578496204,6.3198,6.3268,6.3163,6.3268,109355.8658
2006-06-26 14:40:00,18.09,18.14,18.09,18.14,112907.17609600782,6.3233,6.3408,6.3233,6.3408,112907.1761
2006-06-26 14:50:00,18.14,18.17,18.14,18.15,74087.68062698995,6.3408,6.3513,6.3408,6.3443,74087.6806
2006-06-26 15:00:00,18.16,18.16,18.14,18.15,90252.26549106048,6.3478,6.3478,6.3408,6.3443,90252.2655
2006-06-26 15:10:00,18.15,18.15,18.12,18.12,59637.52143032084,6.3443,6.3443,6.3338,6.3338,59637.5214
2006-06-26 15:20:00,18.12,18.13,18.06,18.09,311535.63556208665,6.3338,6.3373,6.3128,6.3233,311535.6356
2006-06-26 15:30:00,18.09,18.14,18.08,18.14,212098.9468528043,6.3233,6.3408,6.3198,6.3408,212098.9469
2006-06-26 15:40:00,18.13,18.16,18.07,18.08,150257.1638501102,6.3373,6.3478,6.3163,6.3198,150257.1639
2006-06-26 15:50:00,18.09,18.16,18.08,18.16,255939.26034778348,6.3233,6.3478,6.3198,6.3478,255939.2603
2006-06-27 09:30:00,18.21,18.34,18.18,18.21,176830.7616948322,6.3653,6.4107,6.3548,6.3653,176830.7617
2006-06-27 09:40:00,18.36,18.6,18.34,18.57,372765.123683566,6.4177,6.5016,6.4107,6.4911,372765.1237
2006-06-27 09:50:00,18.57,18.59,18.5,18.59,435341.66054371785,6.4911,6.4981,6.4666,6.4981,435341.6605
2006-06-27 10:00:00,18.59,18.61,18.5,18.56,326230.71271124174,6.4981,6.5051,6.4666,6.4876,326230.7127
2006-06-27 10:10:00,18.54,18.56,18.49,18.51,162135.68454567718,6.4806,6.4876,6.4631,6.4701,162135.6845
2006-06-27 10:20:00,18.5,18.52,18.42,18.46,125153.07372030368,6.4666,6.4736,6.4387,6.4526,125153.0737
2006-06-27 10:30:00,18.47,18.54,18.46,18.54,118540.28900318392,6.4561,6.4806,6.4526,6.4806,118540.289
2006-06-27 10:40:00,18.54,18.54,18.5,18.54,49840.80333088415,6.4806,6.4806,6.4666,6.4806,49840.8033
2006-06-27 10:50:00,18.55,18.59,18.54,18.56,77883.90889052166,6.4841,6.4981,6.4806,6.4876,77883.9089
2006-06-27 11:00:00,18.56,18.59,18.5,18.54,169238.3051677688,6.4876,6.4981,6.4666,6.4806,169238.3052
2006-06-27 11:10:00,18.56,18.56,18.46,18.48,198506.0004898359,6.4876,6.4876,6.4526,6.4596,198506.0005
2006-06-27 11:20:00,18.47,18.5,18.42,18.49,110580.4555473916,6.4561,6.4666,6.4387,6.4631,110580.4555
2006-06-27 11:30:00,18.5,18.54,18.5,18.51,53392.11364192995,6.4666,6.4806,6.4666,6.4701,53392.1136
2006-06-27 11:40:00,18.53,18.54,18.48,18.49,41758.51089884888,6.4771,6.4806,6.4596,6.4631,41758.5109
2006-06-27 11:50:00,18.48,18.54,18.46,18.51,75312.27038941954,6.4596,6.4806,6.4526,6.4701,75312.2704
2006-06-27 12:00:00,18.52,18.53,18.44,18.46,86700.95518001469,6.4736,6.4771,6.4456,6.4526,86700.9552
2006-06-27 12:10:00,18.46,18.49,18.43,18.46,67474.89590987019,6.4526,6.4631,6.4422,6.4526,67474.8959
2006-06-27 12:20:00,18.46,18.46,18.42,18.42,47881.45971099681,6.4526,6.4526,6.4387,6.4387,47881.4597
2006-06-27 12:30:00,18.42,18.42,18.37,18.39,53024.73671320108,6.4387,6.4387,6.4212,6.4282,53024.7367
2006-06-27 12:40:00,18.39,18.4,18.37,18.4,51187.85206955669,6.4282,6.4317,6.4212,6.4317,51187.8521
2006-06-27 12:50:00,18.41,18.44,18.39,18.43,30247.36713201077,6.4352,6.4456,6.4282,6.4422,30247.3671
2006-06-27 13:00:00,18.42,18.42,18.37,18.4,53881.949546901786,6.4387,6.4387,6.4212,6.4317,53881.9495
2006-06-27 13:10:00,18.39,18.41,18.37,18.41,113152.09404849376,6.4282,6.4352,6.4212,6.4352,113152.094
2006-06-27 13:20:00,18.41,18.44,18.4,18.44,43228.01861376438,6.4352,6.4456,6.4317,6.4456,43228.0186
2006-06-27 13:30:00,18.44,18.44,18.41,18.41,45799.65711486652,6.4456,6.4456,6.4352,6.4352,45799.6571
2006-06-27 13:40:00,18.41,18.41,18.38,18.41,47636.541758510895,6.4352,6.4352,6.4247,6.4352,47636.5418
2006-06-27 13:50:00,18.41,18.45,18.39,18.45,45187.36223365172,6.4352,6.4491,6.4282,6.4491,45187.3622
2006-06-27 14:00:00,18.45,18.52,18.44,18.5,144501.59196669114,6.4491,6.4736,6.4456,6.4666,144501.592
2006-06-27 14:10:00,18.5,18.58,18.5,18.56,302106.2943913789,6.4666,6.4946,6.4666,6.4876,302106.2944
2006-06-27 14:20:00,18.57,18.6,18.55,18.59,245040.4114621601,6.4911,6.5016,6.4841,6.4981,245040.4115
2006-06-27 14:30:00,18.58,18.62,18.57,18.62,137031.59441587067,6.4946,6.5086,6.4911,6.5086,137031.5944
2006-06-27 14:40:00,18.61,18.65,18.59,18.62,179647.31814842028,6.5051,6.5191,6.4981,6.5086,179647.3181
2006-06-27 14:50:00,18.62,18.63,18.57,18.59,95273.0835170218,6.5086,6.5121,6.4911,6.4981,95273.0835
2006-06-27 15:00:00,18.59,18.62,18.56,18.6,309086.4560372276,6.4981,6.5086,6.4876,6.5016,309086.456
2006-06-27 15:10:00,18.61,18.7,18.61,18.7,117805.53514572616,6.5051,6.5365,6.5051,6.5365,117805.5351
2006-06-27 15:20:00,18.69,18.7,18.62,18.63,149399.9510164095,6.533,6.5365,6.5086,6.5121,149399.951
2006-06-27 15:30:00,18.63,18.65,18.58,18.59,162135.68454567718,6.5121,6.5191,6.4946,6.4981,162135.6845
2006-06-27 15:40:00,18.58,18.61,18.49,18.6,402890.03183933377,6.4946,6.5051,6.4631,6.5016,402890.0318
2006-06-27 15:50:00,18.6,18.64,18.55,18.63,717854.5187362233,6.5016,6.5156,6.4841,6.5121,717854.5187
2006-06-28 09:30:00,18.63,18.67,18.51,18.63,132255.6943423953,6.5121,6.526,6.4701,6.5121,132255.6943
2006-06-28 09:40:00,18.62,18.68,18.54,18.62,153808.474161156,6.5086,6.5295,6.4806,6.5086,153808.4742
2006-06-28 09:50:00,18.62,18.64,18.59,18.63,143766.8381092334,6.5086,6.5156,6.4981,6.5121,143766.8381
2006-06-28 10:00:00,18.62,18.67,18.62,18.63,454812.63776634826,6.5086,6.526,6.5086,6.5121,454812.6378
2006-06-28 10:10:00,18.63,18.68,18.62,18.68,52657.3597844722,6.5121,6.5295,6.5086,6.5295,52657.3598
2006-06-28 10:20:00,18.68,18.69,18.66,18.69,84496.69360764143,6.5295,6.533,6.5225,6.533,84496.6936
2006-06-28 10:30:00,18.68,18.82,18.68,18.78,277002.20426157233,6.5295,6.5785,6.5295,6.5645,277002.2043
2006-06-28 10:40:00,18.77,18.78,18.72,18.72,63188.83174136664,6.561,6.5645,6.5435,6.5435,63188.8317
2006-06-28 10:50:00,18.72,18.75,18.71,18.72,63923.58559882439,6.5435,6.554,6.54,6.5435,63923.5856
2006-06-28 11:00:00,18.72,18.79,18.69,18.77,92089.15013470486,6.5435,6.568,6.533,6.561,92089.1501
2006-06-28 11:10:00,18.78,18.8,18.77,18.77,132990.44819985304,6.5645,6.5715,6.561,6.561,132990.4482
2006-06-28 11:20:00,18.77,18.78,18.72,18.75,67352.43693362724,6.561,6.5645,6.5435,6.554,67352.4369
2006-06-28 11:30:00,18.76,18.8,18.73,18.79,106294.39137888806,6.5575,6.5715,6.547,6.568,106294.3914
2006-06-28 11:40:00,18.79,18.8,18.78,18.78,54616.703404359534,6.568,6.5715,6.5645,6.5645,54616.7034
2006-06-28 11:50:00,18.79,18.79,18.77,18.78,236223.3651726672,6.568,6.568,6.561,6.5645,236223.3652
2006-06-28 12:00:00,18.78,18.8,18.77,18.77,56208.670095518,6.5645,6.5715,6.561,6.561,56208.6701
2006-06-28 12:10:00,18.77,18.81,18.77,18.8,48493.7545922116,6.561,6.575,6.561,6.5715,48493.7546
2006-06-28 12:20:00,18.8,18.81,18.78,18.78,31227.038941954444,6.5715,6.575,6.5645,6.5645,31227.0389
2006-06-28 12:30:00,18.78,18.79,18.77,18.78,39309.33137398971,6.5645,6.568,6.561,6.5645,39309.3314
2006-06-28 12:40:00,18.78,18.78,18.76,18.77,26083.76193975018,6.5645,6.5645,6.5575,6.561,26083.7619
2006-06-28 12:50:00,18.77,18.8,18.77,18.79,37349.98775410237,6.561,6.5715,6.561,6.568,37349.9878
2006-06-28 13:00:00,18.8,18.81,18.77,18.78,27185.89272593681,6.5715,6.575,6.561,6.5645,27185.8927
2006-06-28 13:10:00,18.77,18.81,18.77,18.8,44330.14939995101,6.561,6.575,6.561,6.5715,44330.1494
2006-06-28 13:20:00,18.8,18.81,18.77,18.77,49718.3443546412,6.5715,6.575,6.561,6.561,49718.3444
2006-06-28 13:30:00,18.77,18.77,18.72,18.72,90864.56037227529,6.561,6.561,6.5435,6.5435,90864.5604
2006-06-28 13:40:00,18.73,18.75,18.71,18.72,147440.60739652216,6.547,6.554,6.54,6.5435,147440.6074
2006-06-28 13:50:00,18.72,18.76,18.7,18.76,64658.33945628214,6.5435,6.5575,6.5365,6.5575,64658.3395
2006-06-28 14:00:00,18.74,18.77,18.74,18.76,87803.08596620131,6.5505,6.561,6.5505,6.5575,87803.086
2006-06-28 14:10:00,18.76,18.79,18.73,18.78,122826.35317168749,6.5575,6.568,6.547,6.5645,122826.3532
2006-06-28 14:20:00,18.78,18.8,18.77,18.8,68699.48567229978,6.5645,6.5715,6.561,6.5715,68699.4857
2006-06-28 14:30:00,18.8,18.84,18.79,18.82,87925.54494244428,6.5715,6.5855,6.568,6.5785,87925.5449
2006-06-28 14:40:00,18.83,18.86,18.82,18.84,72250.79598334557,6.582,6.5925,6.5785,6.5855,72250.796
2006-06-28 14:50:00,18.85,18.85,18.81,18.81,39431.790350232666,6.589,6.589,6.575,6.575,39431.7904
2006-06-28 15:00:00,18.81,18.87,18.81,18.82,105437.17854518736,6.575,6.596,6.575,6.5785,105437.1785
2006-06-28 15:10:00,18.81,18.88,18.81,18.85,146093.5586578496,6.575,6.5994,6.575,6.589,146093.5587
2006-06-28 15:20:00,18.85,18.88,18.84,18.86,136296.84055841292,6.589,6.5994,6.5855,6.5925,136296.8406
2006-06-28 15:30:00,18.87,18.88,18.84,18.85,109845.70168993386,6.596,6.5994,6.5855,6.589,109845.7017
2006-06-28 15:40:00,18.85,18.86,18.8,18.85,167034.04359539552,6.589,6.5925,6.5715,6.589,167034.0436
2006-06-28 15:50:00,18.84,18.85,18.8,18.83,221650.7469997551,6.5855,6.589,6.5715,6.582,221650.747
2006-06-29 09:30:00,18.9,18.92,18.73,18.9,176463.38476610335,6.6064,6.6134,6.547,6.6064,176463.3848
2006-06-29 09:40:00,18.91,18.98,18.88,18.98,170217.97697771245,6.6099,6.6344,6.5994,6.6344,170217.977
2006-06-29 09:50:00,18.99,18.99,18.95,18.97,177932.89248101885,6.6379,6.6379,6.6239,6.6309,177932.8925
2006-06-29 10:00:00,18.97,19.03,18.97,19.0,111560.12735733528,6.6309,6.6519,6.6309,6.6414,111560.1274
2006-06-29 10:10:00,19.0,19.01,18.96,18.97,74577.51653196178,6.6414,6.6449,6.6274,6.6309,74577.5165
2006-06-29 10:20:00,18.97,18.98,18.89,18.9,111805.0453098212,6.6309,6.6344,6.6029,6.6064,111805.0453
2006-06-29 10:30:00,18.9,18.95,18.8,18.89,251040.90129806512,6.6064,6.6239,6.5715,6.6029,251040.9013
2006-06-29 10:40:00,18.88,18.9,18.73,18.79,181361.74381582168,6.5994,6.6064,6.547,6.568,181361.7438
2006-06-29 10:50:00,18.8,18.86,18.78,18.81,167278.96154788145,6.5715,6.5925,6.5645,6.575,167278.9615
2006-06-29 11:00:00,18.81,18.91,18.81,18.91,140827.8226794024,6.575,6.6099,6.575,6.6099,140827.8227
2006-06-29 11:10:00,18.91,18.96,18.9,18.92,58412.93166789125,6.6099,6.6274,6.6064,6.6134,58412.9317
2006-06-29 11:20:00,18.92,18.93,18.9,18.91,96865.05020818026,6.6134,6.6169,6.6064,6.6099,96865.0502
2006-06-29 11:30:00,18.9,18.94,18.9,18.94,80700.46534410972,6.6064,6.6204,6.6064,6.6204,80700.4653
2006-06-29 11:40:00,18.93,18.98,18.93,18.98,77883.90889052166,6.6169,6.6344,6.6169,6.6344,77883.9089
2006-06-29 11:50:00,18.97,18.99,18.92,18.94,54126.8674993877,6.6309,6.6379,6.6134,6.6204,54126.8675
2006-06-29 12:00:00,18.94,18.96,18.91,18.95,75067.35243693362,6.6204,6.6274,6.6099,6.6239,75067.3524
2006-06-29 12:10:00,18.95,18.97,18.94,18.96,109845.70168993386,6.6239,6.6309,6.6204,6.6274,109845.7017
2006-06-29 12:20:00,18.95,18.97,18.94,18.94,62576.53686015184,6.6239,6.6309,6.6204,6.6204,62576.5369
2006-06-29 12:30:00,18.95,18.96,18.93,18.95,86456.03722752877,6.6239,6.6274,6.6169,6.6239,86456.0372
2006-06-29 12:40:00,18.95,18.96,18.94,18.95,44942.44428116581,6.6239,6.6274,6.6204,6.6239,44942.4443
2006-06-29 12:50:00,18.95,18.96,18.93,18.95,35513.103110458,6.6239,6.6274,6.6169,6.6239,35513.1031
2006-06-29 13:00:00,18.94,18.96,18.93,18.95,27675.728630908645,6.6204,6.6274,6.6169,6.6239,27675.7286
2006-06-29 13:10:00,18.95,18.97,18.94,18.94,65882.92921871172,6.6239,6.6309,6.6204,6.6204,65882.9292
2006-06-29 13:20:00,18.94,18.94,18.9,18.9,70781.28826843007,6.6204,6.6204,6.6064,6.6064,70781.2883
2006-06-29 13:30:00,18.9,18.94,18.9,18.94,29635.07225079598,6.6064,6.6204,6.6064,6.6204,29635.0723
2006-06-29 13:40:00,18.94,18.94,18.9,18.9,34166.05437178545,6.6204,6.6204,6.6064,6.6064,34166.0544
2006-06-29 13:50:00,18.9,18.92,18.9,18.91,25226.54910604947,6.6064,6.6134,6.6064,6.6099,25226.5491
2006-06-29 14:00:00,18.92,18.95,18.9,18.91,72373.25495958854,6.6134,6.6239,6.6064,6.6099,72373.255
2006-06-29 14:10:00,18.92,19.07,18.92,19.07,143889.29708547634,6.6134,6.6659,6.6134,6.6659,143889.2971
2006-06-29 14:20:00,19.07,19.16,19.03,19.03,192138.13372520203,6.6659,6.6973,6.6519,6.6519,192138.1337
2006-06-29 14:30:00,19.05,19.12,18.99,19.1,112784.71711976489,6.6589,6.6833,6.6379,6.6763,112784.7171
2006-06-29 14:40:00,19.09,19.18,19.06,19.17,101763.4092578986,6.6729,6.7043,6.6624,6.7008,101763.4093
2006-06-29 14:50:00,19.17,19.18,19.14,19.17,114866.51971589516,6.7008,6.7043,6.6903,6.7008,114866.5197
2006-06-29 15:00:00,19.18,19.23,19.16,19.18,298310.0661278471,6.7043,6.7218,6.6973,6.7043,298310.0661
2006-06-29 15:10:00,19.18,19.23,19.17,19.21,115723.73254959588,6.7043,6.7218,6.7008,6.7148,115723.7325
2006-06-29 15:20:00,19.2,19.26,19.18,19.26,175361.2539799167,6.7113,6.7323,6.7043,6.7323,175361.254
2006-06-29 15:30:00,19.26,19.26,19.16,19.18,291819.74038697034,6.7323,6.7323,6.6973,6.7043,291819.7404
2006-06-29 15:40:00,19.17,19.18,19.1,19.11,396522.1650747,6.7008,6.7043,6.6763,6.6798,396522.1651
2006-06-29 15:50:00,19.12,19.2,19.08,19.08,663482.7332843497,6.6833,6.7113,6.6694,6.6694,663482.7333
2006-06-30 09:30:00,19.15,19.23,19.1,19.13,103845.2118540289,6.6938,6.7218,6.6763,6.6868,103845.2119
2006-06-30 09:40:00,19.14,19.17,19.09,19.12,117193.24026451138,6.6903,6.7008,6.6729,6.6833,117193.2403
2006-06-30 09:50:00,19.13,19.13,18.9,18.95,210506.98016164583,6.6868,6.6868,6.6064,6.6239,210506.9802
2006-06-30 10:00:00,18.95,19.0,18.86,19.0,201200.09796718092,6.6239,6.6414,6.5925,6.6414,201200.098
2006-06-30 10:10:00,18.99,18.99,18.9,18.96,138378.6431545432,6.6379,6.6379,6.6064,6.6274,138378.6432
2006-06-30 10:20:00,18.95,19.02,18.91,19.01,113029.6350722508,6.6239,6.6484,6.6099,6.6449,113029.6351
2006-06-30 10:30:00,19.01,19.12,19.01,19.12,110702.91452363458,6.6449,6.6833,6.6449,6.6833,110702.9145
2006-06-30 10:40:00,19.12,19.16,19.11,19.12,101518.49130541268,6.6833,6.6973,6.6798,6.6833,101518.4913
2006-06-30 10:50:00,19.12,19.15,19.08,19.14,125765.36860151848,6.6833,6.6938,6.6694,6.6903,125765.3686
2006-06-30 11:00:00,19.15,19.17,19.14,19.16,86211.11927504286,6.6938,6.7008,6.6903,6.6973,86211.1193
2006-06-30 11:10:00,19.16,19.17,19.11,19.11,58290.47269164829,6.6973,6.7008,6.6798,6.6798,58290.4727
2006-06-30 11:20:00,19.1,19.12,19.06,19.06,59147.68552534901,6.6763,6.6833,6.6624,6.6624,59147.6855
2006-06-30 11:30:00,19.06,19.07,19.01,19.04,112417.340191036,6.6624,6.6659,6.6449,6.6554,112417.3402
2006-06-30 11:40:00,19.04,19.06,19.04,19.05,53269.65466568699,6.6554,6.6624,6.6554,6.6589,53269.6547
2006-06-30 11:50:00,19.06,19.06,19.03,19.04,90619.64241978936,6.6624,6.6624,6.6519,6.6554,90619.6424
2006-06-30 12:00:00,19.03,19.08,19.03,19.03,80088.17046289492,6.6519,6.6694,6.6519,6.6519,80088.1705
2006-06-30 12:10:00,19.04,19.08,19.02,19.03,61351.94709772226,6.6554,6.6694,6.6484,6.6519,61351.9471
2006-06-30 12:20:00,19.03,19.04,19.03,19.03,28165.56453588048,6.6519,6.6554,6.6519,6.6519,28165.5645
2006-06-30 12:30:00,19.03,19.08,19.03,19.07,39064.41342150379,6.6519,6.6694,6.6519,6.6659,39064.4134
2006-06-30 12:40:00,19.07,19.09,19.06,19.06,43350.477590007344,6.6659,6.6729,6.6624,6.6624,43350.4776
2006-06-30 12:50:00,19.06,19.07,19.04,19.05,34655.89027675729,6.6624,6.6659,6.6554,6.6589,34655.8903
2006-06-30 13:00:00,19.04,19.06,19.03,19.05,21430.320842517754,6.6554,6.6624,6.6519,6.6589,21430.3208
2006-06-30 13:10:00,19.05,19.05,19.03,19.04,39799.16727896155,6.6589,6.6589,6.6519,6.6554,39799.1673
2006-06-30 13:20:00,19.04,19.04,19.02,19.03,41636.051922605926,6.6554,6.6554,6.6484,6.6519,41636.0519
2006-06-30 13:30:00,19.02,19.05,19.01,19.04,66740.14205241244,6.6484,6.6589,6.6449,6.6554,66740.1421
2006-06-30 13:40:00,19.04,19.07,19.03,19.05,44207.69042370805,6.6554,6.6659,6.6519,6.6589,44207.6904
2006-06-30 13:50:00,19.05,19.07,19.03,19.03,24859.1721773206,6.6589,6.6659,6.6519,6.6519,24859.1722
2006-06-30 14:00:00,19.03,19.07,19.02,19.07,36125.397991672784,6.6519,6.6659,6.6484,6.6659,36125.398
2006-06-30 14:10:00,19.06,19.12,19.06,19.1,36982.6108253735,6.6624,6.6833,6.6624,6.6763,36982.6108
2006-06-30 14:20:00,19.09,19.12,19.08,19.09,41146.21601763409,6.6729,6.6833,6.6694,6.6729,41146.216
2006-06-30 14:30:00,19.09,19.12,19.08,19.09,59147.68552534901,6.6729,6.6833,6.6694,6.6729,59147.6855
2006-06-30 14:40:00,19.09,19.1,19.08,19.09,30247.36713201077,6.6729,6.6763,6.6694,6.6729,30247.3671
2006-06-30 14:50:00,19.09,19.11,19.08,19.1,30369.82610825373,6.6729,6.6798,6.6694,6.6763,30369.8261
2006-06-30 15:00:00,19.1,19.11,19.08,19.08,42983.10066127847,6.6763,6.6798,6.6694,6.6694,42983.1007
2006-06-30 15:10:00,19.08,19.08,19.03,19.04,68087.19079108498,6.6694,6.6694,6.6519,6.6554,68087.1908
2006-06-30 15:20:00,19.04,19.08,19.04,19.08,104457.50673524367,6.6554,6.6694,6.6554,6.6694,104457.5067
2006-06-30 15:30:00,19.08,19.08,19.03,19.06,50820.47514082782,6.6694,6.6694,6.6519,6.6624,50820.4751
2006-06-30 15:40:00,19.07,19.12,19.06,19.11,133970.1200097967,6.6659,6.6833,6.6624,6.6798,133970.12
2006-06-30 15:50:00,19.11,19.11,19.06,19.06,207812.8826843008,6.6798,6.6798,6.6624,6.6624,207812.8827
2006-07-03 09:30:00,18.63,18.91,18.63,18.9,189811.41317658583,6.5121,6.6099,6.5121,6.6064,189811.4132
2006-07-03 09:40:00,18.9,19.01,18.9,18.99,59637.52143032084,6.6064,6.6449,6.6064,6.6379,59637.5214
2006-07-03 09:50:00,18.99,19.11,18.99,19.08,103232.9169728141,6.6379,6.6798,6.6379,6.6694,103232.917
2006-07-03 10:00:00,19.08,19.14,19.07,19.08,81312.76022532451,6.6694,6.6903,6.6659,6.6694,81312.7602
2006-07-03 10:10:00,19.08,19.12,19.08,19.11,75557.18834190545,6.6694,6.6833,6.6694,6.6798,75557.1883
2006-07-03 10:20:00,19.12,19.12,19.03,19.08,87558.1680137154,6.6833,6.6833,6.6519,6.6694,87558.168
2006-07-03 10:30:00,19.08,19.18,19.08,19.17,93803.5758021063,6.6694,6.7043,6.6694,6.7008,93803.5758
2006-07-03 10:40:00,19.17,19.3,19.17,19.28,217242.2238550085,6.7008,6.7463,6.7008,6.7393,217242.2239
2006-07-03 10:50:00,19.28,19.31,19.24,19.26,222140.5829047269,6.7393,6.7498,6.7253,6.7323,222140.5829
2006-07-03 11:00:00,19.26,19.27,19.21,19.25,85231.44746509919,6.7323,6.7358,6.7148,6.7288,85231.4475
2006-07-03 11:10:00,19.23,19.27,19.21,19.21,51677.687974528526,6.7218,6.7358,6.7148,6.7148,51677.688
2006-07-03 11:20:00,19.21,19.23,19.16,19.23,97722.26304188096,6.7148,6.7218,6.6973,6.7218,97722.263
2006-07-03 11:30:00,19.23,19.25,19.22,19.25,31227.038941954444,6.7218,6.7288,6.7183,6.7288,31227.0389
2006-07-03 11:40:00,19.25,19.31,19.25,19.3,140215.5277981876,6.7288,6.7498,6.7288,6.7463,140215.5278
2006-07-03 11:50:00,19.3,19.35,19.3,19.35,167401.4205241244,6.7463,6.7637,6.7463,6.7637,167401.4205
2006-07-03 12:00:00,19.35,19.38,19.34,19.34,96987.5091844232,6.7637,6.7742,6.7602,6.7602,96987.5092
2006-07-03 12:10:00,19.34,19.37,19.31,19.32,68699.48567229978,6.7602,6.7707,6.7498,6.7533,68699.4857
2006-07-03 12:20:00,19.31,19.32,19.26,19.27,46044.57506735243,6.7498,6.7533,6.7323,6.7358,46044.5751
2006-07-03 12:30:00,19.27,19.3,19.24,19.24,46534.410972324265,6.7358,6.7463,6.7253,6.7253,46534.411
2006-07-03 12:40:00,19.25,19.34,19.21,19.32,180749.4489346069,6.7288,6.7602,6.7148,6.7533,180749.4489
2006-07-03 12:50:00,19.33,19.39,19.3,19.36,298187.6071516042,6.7567,6.7777,6.7463,6.7672,298187.6072
2006-07-03 13:00:00,19.36,19.38,19.36,19.38,787901.0531471956,6.7672,6.7742,6.7672,6.7742,787901.0531
2006-07-03 13:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:20:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 13:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:00:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:20:00,19.38,19.38,19.38,19.38,122.4589762429586,6.7742,6.7742,6.7742,6.7742,122.459
2006-07-03 14:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 14:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:00:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:10:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:20:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:30:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:40:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-03 15:50:00,19.38,19.38,19.38,19.38,0.0,6.7742,6.7742,6.7742,6.7742,0.0
2006-07-05 09:30:00,19.12,19.17,18.96,19.17,138623.56110702915,6.6833,6.7008,6.6274,6.7008,138623.5611
2006-07-05 09:40:00,19.17,19.17,18.98,18.99,150869.458731325,6.7008,6.7008,6.6344,6.6379,150869.4587
2006-07-05 09:50:00,18.99,19.03,18.99,19.01,104212.58878275775,6.6379,6.6519,6.6379,6.6449,104212.5888
2006-07-05 10:00:00,19.01,19.02,18.95,18.96,126989.95836394808,6.6449,6.6484,6.6239,6.6274,126989.9584
2006-07-05 10:10:00,18.97,18.97,18.92,18.96,127847.17119764876,6.6309,6.6309,6.6134,6.6274,127847.1712
2006-07-05 10:20:00,18.95,19.0,18.86,18.96,163850.11021307862,6.6239,6.6414,6.5925,6.6274,163850.1102
2006-07-05 10:30:00,18.96,18.99,18.93,18.97,71760.96007837374,6.6274,6.6379,6.6169,6.6309,71760.9601
2006-07-05 10:40:00,18.98,18.99,18.87,18.87,91231.93730100416,6.6344,6.6379,6.596,6.596,91231.9373
2006-07-05 10:50:00,18.86,18.88,18.78,18.8,138746.0200832721,6.5925,6.5994,6.5645,6.5715,138746.0201
2006-07-05 11:00:00,18.79,18.82,18.77,18.77,194587.3132500612,6.568,6.5785,6.561,6.561,194587.3133
2006-07-05 11:10:00,18.77,18.81,18.77,18.81,86578.49620377173,6.561,6.575,6.561,6.575,86578.4962
2006-07-05 11:20:00,18.81,18.85,18.77,18.81,134459.95591476854,6.575,6.589,6.561,6.575,134459.9559
2006-07-05 11:30:00,18.81,18.9,18.79,18.89,98089.63997060985,6.575,6.6064,6.568,6.6029,98089.64
2006-07-05 11:40:00,18.89,18.98,18.88,18.95,93926.03477834925,6.6029,6.6344,6.5994,6.6239,93926.0348
2006-07-05 11:50:00,18.95,19.0,18.95,18.99,73230.46779328924,6.6239,6.6414,6.6239,6.6379,73230.4678
2006-07-05 12:00:00,18.99,19.01,18.96,18.99,58412.93166789125,6.6379,6.6449,6.6274,6.6379,58412.9317
2006-07-05 12:10:00,19.0,19.09,18.99,19.06,112294.88121479304,6.6414,6.6729,6.6379,6.6624,112294.8812
2006-07-05 12:20:00,19.06,19.06,19.02,19.05,91844.23218221896,6.6624,6.6624,6.6484,6.6589,91844.2322
2006-07-05 12:30:00,19.05,19.06,18.96,18.97,87925.54494244428,6.6589,6.6624,6.6274,6.6309,87925.5449
2006-07-05 12:40:00,18.96,19.0,18.95,18.99,41391.133970120005,6.6274,6.6414,6.6239,6.6379,41391.134
2006-07-05 12:50:00,18.99,19.0,18.98,18.98,21797.697771246632,6.6379,6.6414,6.6344,6.6344,21797.6978
2006-07-05 13:00:00,18.99,19.06,18.98,19.05,82904.72691648298,6.6379,6.6624,6.6344,6.6589,82904.7269
2006-07-05 13:10:00,19.05,19.1,19.04,19.1,73842.76267450403,6.6589,6.6763,6.6554,6.6763,73842.7627
2006-07-05 13:20:00,19.09,19.15,19.08,19.12,124173.40191036,6.6729,6.6938,6.6694,6.6833,124173.4019
2006-07-05 13:30:00,19.12,19.15,19.12,19.14,64168.50355131031,6.6833,6.6938,6.6833,6.6903,64168.5036
2006-07-05 13:40:00,19.14,19.15,19.12,19.12,31104.579965711484,6.6903,6.6938,6.6833,6.6833,31104.58
2006-07-05 13:50:00,19.12,19.14,19.11,19.12,36982.6108253735,6.6833,6.6903,6.6798,6.6833,36982.6108
2006-07-05 14:00:00,19.12,19.13,19.12,19.13,60862.11119275042,6.6833,6.6868,6.6833,6.6868,60862.1112
2006-07-05 14:10:00,19.13,19.13,19.11,19.11,120499.63262307126,6.6868,6.6868,6.6798,6.6798,120499.6326
2006-07-05 14:20:00,19.12,19.12,19.07,19.07,38941.95444526083,6.6833,6.6833,6.6659,6.6659,38941.9544
2006-07-05 14:30:00,19.07,19.14,19.07,19.12,128581.92505510652,6.6659,6.6903,6.6659,6.6833,128581.9251
2006-07-05 14:40:00,19.13,19.14,19.12,19.14,21062.94391378888,6.6868,6.6903,6.6833,6.6903,21062.9439
2006-07-05 14:50:00,19.12,19.2,19.12,19.2,56453.58804800391,6.6833,6.7113,6.6833,6.7113,56453.588
2006-07-05 15:00:00,19.2,19.2,19.15,19.16,44207.69042370805,6.7113,6.7113,6.6938,6.6973,44207.6904
2006-07-05 15:10:00,19.16,19.16,19.08,19.08,58168.01371540534,6.6973,6.6973,6.6694,6.6694,58168.0137
2006-07-05 15:20:00,19.08,19.09,19.05,19.06,51187.85206955669,6.6694,6.6729,6.6589,6.6624,51187.8521
2006-07-05 15:30:00,19.06,19.07,18.98,19.04,139603.2329169728,6.6624,6.6659,6.6344,6.6554,139603.2329
2006-07-05 15:40:00,19.04,19.12,19.02,19.12,109600.78373744794,6.6554,6.6833,6.6484,6.6833,109600.7837
2006-07-05 15:50:00,19.12,19.12,19.08,19.08,161523.3896644624,6.6833,6.6833,6.6694,6.6694,161523.3897
2006-07-06 09:30:00,19.1,19.13,18.99,19.05,83027.18589272593,6.6763,6.6868,6.6379,6.6589,83027.1859
2006-07-06 09:40:00,19.05,19.08,18.91,18.93,111192.7504286064,6.6589,6.6694,6.6099,6.6169,111192.7504
2006-07-06 09:50:00,18.93,19.06,18.91,19.03,175606.17193240262,6.6169,6.6624,6.6099,6.6519,175606.1719
2006-07-06 10:00:00,19.03,19.09,18.99,18.99,133970.1200097967,6.6519,6.6729,6.6379,6.6379,133970.12
2006-07-06 10:10:00,19.01,19.03,18.95,19.03,178300.26940974774,6.6449,6.6519,6.6239,6.6519,178300.2694
2006-07-06 10:20:00,19.03,19.17,19.01,19.09,188464.3644379133,6.6519,6.7008,6.6449,6.6729,188464.3644
2006-07-06 10:30:00,19.08,19.15,19.0,19.14,164217.48714180748,6.6694,6.6938,6.6414,6.6903,164217.4871
2006-07-06 10:40:00,19.14,19.18,19.1,19.15,203159.44158706832,6.6903,6.7043,6.6763,6.6938,203159.4416
2006-07-06 10:50:00,19.16,19.16,19.09,19.12,124295.86088660298,6.6973,6.6973,6.6729,6.6833,124295.8609
2006-07-06 11:00:00,19.13,19.13,19.09,19.09,65270.63433749694,6.6868,6.6868,6.6729,6.6729,65270.6343
2006-07-06 11:10:00,19.08,19.09,19.02,19.03,236223.3651726672,6.6694,6.6729,6.6484,6.6519,236223.3652
2006-07-06 11:20:00,19.03,19.04,18.97,18.99,64168.50355131031,6.6519,6.6554,6.6309,6.6379,64168.5036
2006-07-06 11:30:00,18.99,18.99,18.97,18.97,34900.8082292432,6.6379,6.6379,6.6309,6.6309,34900.8082
2006-07-06 11:40:00,18.97,19.02,18.97,18.99,40656.38011266226,6.6309,6.6484,6.6309,6.6379,40656.3801
2006-07-06 11:50:00,18.99,19.01,18.96,18.98,97109.96816066618,6.6379,6.6449,6.6274,6.6344,97109.9682
2006-07-06 12:00:00,18.98,18.99,18.95,18.99,19470.977222630416,6.6344,6.6379,6.6239,6.6379,19470.9772
2006-07-06 12:10:00,18.99,19.01,18.95,18.97,98701.93485182464,6.6379,6.6449,6.6239,6.6309,98701.9349
2006-07-06 12:20:00,18.97,18.99,18.93,18.97,70903.74724467302,6.6309,6.6379,6.6169,6.6309,70903.7472
2006-07-06 12:30:00,18.98,18.98,18.95,18.95,35880.48003918687,6.6344,6.6344,6.6239,6.6239,35880.48
2006-07-06 12:40:00,18.95,18.95,18.86,18.86,45554.7391623806,6.6239,6.6239,6.5925,6.5925,45554.7392
2006-07-06 12:50:00,18.86,18.96,18.86,18.91,64413.42150379622,6.5925,6.6274,6.5925,6.6099,64413.4215
2006-07-06 13:00:00,18.91,18.95,18.91,18.95,27675.728630908645,6.6099,6.6239,6.6099,6.6239,27675.7286
2006-07-06 13:10:00,18.95,18.95,18.92,18.95,23144.746509919176,6.6239,6.6239,6.6134,6.6239,23144.7465
2006-07-06 13:20:00,18.93,18.97,18.93,18.96,23389.664462405093,6.6169,6.6309,6.6169,6.6274,23389.6645
2006-07-06 13:30:00,18.95,18.96,18.92,18.94,23389.664462405093,6.6239,6.6274,6.6134,6.6204,23389.6645
2006-07-06 13:40:00,18.94,18.96,18.93,18.95,58412.93166789125,6.6204,6.6274,6.6169,6.6239,58412.9317
2006-07-06 13:50:00,18.95,18.95,18.9,18.9,50085.72128337007,6.6239,6.6239,6.6064,6.6064,50085.7213
2006-07-06 14:00:00,18.9,18.99,18.9,18.99,82169.97305902521,6.6064,6.6379,6.6064,6.6379,82169.9731
2006-07-06 14:10:00,18.98,18.99,18.93,18.93,166421.74871418075,6.6344,6.6379,6.6169,6.6169,166421.7487
2006-07-06 14:20:00,18.93,18.95,18.9,18.94,129194.21993632131,6.6169,6.6239,6.6064,6.6204,129194.2199
2006-07-06 14:30:00,18.92,18.95,18.86,18.86,60249.81631153563,6.6134,6.6239,6.5925,6.5925,60249.8163
2006-07-06 14:40:00,18.86,18.89,18.83,18.86,141440.1175606172,6.5925,6.6029,6.582,6.5925,141440.1176
2006-07-06 14:50:00,18.86,18.87,18.77,18.77,151604.21258878274,6.5925,6.596,6.561,6.561,151604.2126
2006-07-06 15:00:00,18.77,18.77,18.72,18.73,113519.47097722262,6.561,6.561,6.5435,6.547,113519.471
2006-07-06 15:10:00,18.73,18.78,18.72,18.76,119887.33774185646,6.547,6.5645,6.5435,6.5575,119887.3377
2006-07-06 15:20:00,18.74,18.78,18.72,18.77,141317.65858437424,6.5505,6.5645,6.5435,6.561,141317.6586
2006-07-06 15:30:00,18.76,18.79,18.72,18.78,341783.00269409746,6.5575,6.568,6.5435,6.5645,341783.0027
2006-07-06 15:40:00,18.78,18.81,18.77,18.77,223610.0906196424,6.5645,6.575,6.561,6.561,223610.0906
2006-07-06 15:50:00,18.77,18.85,18.77,18.84,373254.9595885378,6.561,6.589,6.561,6.5855,373254.9596
2006-07-07 09:30:00,18.9,18.95,18.72,18.79,130908.64560372276,6.6064,6.6239,6.5435,6.568,130908.6456
2006-07-07 09:40:00,18.8,18.95,18.75,18.86,222507.95983345577,6.5715,6.6239,6.554,6.5925,222507.9598
2006-07-07 09:50:00,18.86,18.9,18.78,18.87,136419.29953465587,6.5925,6.6064,6.5645,6.596,136419.2995
2006-07-07 10:00:00,18.87,18.9,18.81,18.9,100661.27847171196,6.596,6.6064,6.575,6.6064,100661.2785
2006-07-07 10:10:00,18.9,18.99,18.9,18.92,121724.22238550083,6.6064,6.6379,6.6064,6.6134,121724.2224
2006-07-07 10:20:00,18.92,18.94,18.89,18.9,69924.07543472936,6.6134,6.6204,6.6029,6.6064,69924.0754
2006-07-07 10:30:00,18.9,18.92,18.82,18.86,118417.83002694097,6.6064,6.6134,6.5785,6.5925,118417.83
2006-07-07 10:40:00,18.86,18.93,18.84,18.93,80700.46534410972,6.5925,6.6169,6.5855,6.6169,80700.4653
2006-07-07 10:50:00,18.94,18.94,18.88,18.9,15797.20793534166,6.6204,6.6204,6.5994,6.6064,15797.2079
2006-07-07 11:00:00,18.9,18.93,18.86,18.9,23267.205486162133,6.6064,6.6169,6.5925,6.6064,23267.2055
2006-07-07 11:10:00,18.9,18.91,18.88,18.9,30369.82610825373,6.6064,6.6099,6.5994,6.6064,30369.8261
2006-07-07 11:20:00,18.91,18.94,18.9,18.9,24369.336272348763,6.6099,6.6204,6.6064,6.6064,24369.3363
2006-07-07 11:30:00,18.9,18.94,18.88,18.92,93436.1988733774,6.6064,6.6204,6.5994,6.6134,93436.1989
2006-07-07 11:40:00,18.92,18.94,18.89,18.94,96252.75532696546,6.6134,6.6204,6.6029,6.6204,96252.7553
2006-07-07 11:50:00,18.94,18.95,18.89,18.92,60494.73426402155,6.6204,6.6239,6.6029,6.6134,60494.7343
2006-07-07 12:00:00,18.93,18.94,18.9,18.9,35145.726181729115,6.6169,6.6204,6.6064,6.6064,35145.7262
2006-07-07 12:10:00,18.9,18.9,18.86,18.87,42738.18270879255,6.6064,6.6064,6.5925,6.596,42738.1827
2006-07-07 12:20:00,18.86,18.9,18.84,18.88,54126.8674993877,6.5925,6.6064,6.5855,6.5994,54126.8675
2006-07-07 12:30:00,18.88,18.9,18.86,18.86,34655.89027675729,6.5994,6.6064,6.5925,6.5925,34655.8903
2006-07-07 12:40:00,18.86,18.86,18.79,18.8,52045.06490325741,6.5925,6.5925,6.568,6.5715,52045.0649
2006-07-07 12:50:00,18.79,18.82,18.76,18.77,48248.83663972569,6.568,6.5785,6.5575,6.561,48248.8366
2006-07-07 13:00:00,18.76,18.78,18.73,18.77,126132.74553024735,6.5575,6.5645,6.547,6.561,126132.7455
2006-07-07 13:10:00,18.77,18.77,18.6,18.6,127479.7942689199,6.561,6.561,6.5016,6.5016,127479.7943
2006-07-07 13:20:00,18.61,18.67,18.61,18.63,48003.91868723977,6.5051,6.526,6.5051,6.5121,48003.9187
2006-07-07 13:30:00,18.63,18.68,18.61,18.68,33186.38256184178,6.5121,6.5295,6.5051,6.5295,33186.3826
2006-07-07 13:40:00,18.68,18.71,18.68,18.71,116580.94538329658,6.5295,6.54,6.5295,6.54,116580.9454
2006-07-07 13:50:00,18.7,18.72,18.7,18.72,68577.02669605681,6.5365,6.5435,6.5365,6.5435,68577.0267
2006-07-07 14:00:00,18.72,18.77,18.68,18.7,188831.7413666421,6.5435,6.561,6.5295,6.5365,188831.7414
2006-07-07 14:10:00,18.7,18.74,18.68,18.72,634215.0379622825,6.5365,6.5505,6.5295,6.5435,634215.038
2006-07-07 14:20:00,18.73,18.73,18.69,18.7,26451.13886847905,6.547,6.547,6.533,6.5365,26451.1389
2006-07-07 14:30:00,18.7,18.71,18.57,18.57,354273.8182708792,6.5365,6.54,6.4911,6.4911,354273.8183
2006-07-07 14:40:00,18.58,18.58,18.49,18.5,201689.9338721528,6.4946,6.4946,6.4631,6.4666,201689.9339
2006-07-07 14:50:00,18.51,18.53,18.46,18.48,137521.4303208425,6.4701,6.4771,6.4526,6.4596,137521.4303
2006-07-07 15:00:00,18.49,18.62,18.49,18.62,146705.8535390644,6.4631,6.5086,6.4631,6.5086,146705.8535
2006-07-07 15:10:00,18.63,18.69,18.59,18.66,117683.07616948322,6.5121,6.533,6.4981,6.5225,117683.0762
2006-07-07 15:20:00,18.66,18.68,18.63,18.68,194464.85427381823,6.5225,6.5295,6.5121,6.5295,194464.8543
2006-07-07 15:30:00,18.68,18.68,18.64,18.67,185035.51310311045,6.5295,6.5295,6.5156,6.526,185035.5131
2006-07-07 15:40:00,18.66,18.68,18.64,18.67,95762.91942199362,6.5225,6.5295,6.5156,6.526,95762.9194
2006-07-07 15:50:00,18.68,18.71,18.67,18.67,555841.2931667891,6.5295,6.54,6.526,6.526,555841.2932
2006-07-10 09:30:00,18.61,18.72,18.55,18.72,134827.33284349742,6.5051,6.5435,6.4841,6.5435,134827.3328
2006-07-10 09:40:00,18.7,18.71,18.51,18.53,50453.09821209894,6.5365,6.54,6.4701,6.4771,50453.0982
2006-07-10 09:50:00,18.54,18.63,18.54,18.6,110090.61964241978,6.4806,6.5121,6.4806,6.5016,110090.6196
2006-07-10 10:00:00,18.59,18.65,18.58,18.63,219813.86235611068,6.4981,6.5191,6.4946,6.5121,219813.8624
2006-07-10 10:10:00,18.63,18.72,18.63,18.71,122091.59931422972,6.5121,6.5435,6.5121,6.54,122091.5993
2006-07-10 10:20:00,18.7,18.75,18.7,18.75,306759.7354886113,6.5365,6.554,6.5365,6.554,306759.7355
2006-07-10 10:30:00,18.75,18.75,18.7,18.72,46656.869948567226,6.554,6.554,6.5365,6.5435,46656.8699
2006-07-10 10:40:00,18.72,18.73,18.71,18.73,34900.8082292432,6.5435,6.547,6.54,6.547,34900.8082
2006-07-10 10:50:00,18.73,18.79,18.72,18.77,116336.02743081067,6.547,6.568,6.5435,6.561,116336.0274
2006-07-10 11:00:00,18.78,18.8,18.76,18.77,54126.8674993877,6.5645,6.5715,6.5575,6.561,54126.8675
2006-07-10 11:10:00,18.77,18.79,18.73,18.74,34410.972324271366,6.561,6.568,6.547,6.5505,34410.9723
2006-07-10 11:20:00,18.73,18.73,18.68,18.68,29635.07225079598,6.547,6.547,6.5295,6.5295,29635.0723
2006-07-10 11:30:00,18.68,18.68,18.59,18.59,55596.3752143032,6.5295,6.5295,6.4981,6.4981,55596.3752
2006-07-10 11:40:00,18.59,18.61,18.58,18.6,55718.83419054616,6.4981,6.5051,6.4946,6.5016,55718.8342
2006-07-10 11:50:00,18.6,18.68,18.59,18.68,81312.76022532451,6.5016,6.5295,6.4981,6.5295,81312.7602
2006-07-10 12:00:00,18.67,18.68,18.6,18.63,59270.14450159196,6.526,6.5295,6.5016,6.5121,59270.1445
2006-07-10 12:10:00,18.64,18.65,18.63,18.65,13715.405339211364,6.5156,6.5191,6.5121,6.5191,13715.4053
2006-07-10 12:20:00,18.64,18.65,18.62,18.65,25593.926034778346,6.5156,6.5191,6.5086,6.5191,25593.926
2006-07-10 12:30:00,18.64,18.66,18.64,18.65,16287.043840313494,6.5156,6.5225,6.5156,6.5191,16287.0438
2006-07-10 12:40:00,18.65,18.66,18.63,18.63,11756.061719324023,6.5191,6.5225,6.5121,6.5121,11756.0617
2006-07-10 12:50:00,18.63,18.63,18.61,18.62,22042.61572373255,6.5121,6.5121,6.5051,6.5086,22042.6157
2006-07-10 13:00:00,18.6,18.62,18.57,18.57,35513.103110458,6.5016,6.5086,6.4911,6.4911,35513.1031
2006-07-10 13:10:00,18.57,18.59,18.57,18.58,40778.83908890522,6.4911,6.4981,6.4911,6.4946,40778.8391
2006-07-10 13:20:00,18.57,18.59,18.54,18.55,22532.45162870438,6.4911,6.4981,6.4806,6.4841,22532.4516
2006-07-10 13:30:00,18.54,18.56,18.54,18.56,52167.52387950036,6.4806,6.4876,6.4806,6.4876,52167.5239
2006-07-10 13:40:00,18.56,18.63,18.55,18.63,74455.05755571883,6.4876,6.5121,6.4841,6.5121,74455.0576
2006-07-10 13:50:00,18.62,18.63,18.6,18.62,39554.24932647563,6.5086,6.5121,6.5016,6.5086,39554.2493
2006-07-10 14:00:00,18.61,18.62,18.59,18.59,39921.6262552045,6.5051,6.5086,6.4981,6.4981,39921.6263
2006-07-10 14:10:00,18.59,18.59,18.54,18.59,36737.69287288758,6.4981,6.4981,6.4806,6.4981,36737.6929
2006-07-10 14:20:00,18.59,18.62,18.55,18.59,36982.6108253735,6.4981,6.5086,6.4841,6.4981,36982.6108
2006-07-10 14:30:00,18.59,18.59,18.56,18.59,53392.11364192995,6.4981,6.4981,6.4876,6.4981,53392.1136
2006-07-10 14:40:00,18.59,18.59,18.57,18.58,42003.4288513348,6.4981,6.4981,6.4911,6.4946,42003.4289
2006-07-10 14:50:00,18.57,18.58,18.55,18.57,76781.77810433504,6.4911,6.4946,6.4841,6.4911,76781.7781
2006-07-10 15:00:00,18.56,18.58,18.51,18.55,92946.36296840558,6.4876,6.4946,6.4701,6.4841,92946.363
2006-07-10 15:10:00,18.56,18.66,18.55,18.65,58535.39064413421,6.4876,6.5225,6.4841,6.5191,58535.3906
2006-07-10 15:20:00,18.64,18.66,18.63,18.63,32206.71075189811,6.5156,6.5225,6.5121,6.5121,32206.7108
2006-07-10 15:30:00,18.63,18.63,18.6,18.62,46901.78790105315,6.5121,6.5121,6.5016,6.5086,46901.7879
2006-07-10 15:40:00,18.62,18.64,18.6,18.63,92578.9860396767,6.5086,6.5156,6.5016,6.5121,92578.986
2006-07-10 15:50:00,18.63,18.67,18.62,18.66,128337.0071026206,6.5121,6.526,6.5086,6.5225,128337.0071
2006-07-11 09:30:00,18.72,18.86,18.68,18.8,86456.03722752877,6.5435,6.5925,6.5295,6.5715,86456.0372
2006-07-11 09:40:00,18.8,18.82,18.76,18.8,136419.29953465587,6.5715,6.5785,6.5575,6.5715,136419.2995
2006-07-11 09:50:00,18.79,18.79,18.73,18.73,59882.43938280676,6.568,6.568,6.547,6.547,59882.4394
2006-07-11 10:00:00,18.74,18.77,18.72,18.72,385378.3982365907,6.5505,6.561,6.5435,6.5435,385378.3982
2006-07-11 10:10:00,18.72,18.75,18.71,18.73,146950.77149155032,6.5435,6.554,6.54,6.547,146950.7715
2006-07-11 10:20:00,18.73,18.74,18.7,18.7,308106.78422728385,6.547,6.5505,6.5365,6.5365,308106.7842
2006-07-11 10:30:00,18.7,18.71,18.6,18.63,43840.31349497918,6.5365,6.54,6.5016,6.5121,43840.3135
2006-07-11 10:40:00,18.63,18.67,18.6,18.63,35880.48003918687,6.5121,6.526,6.5016,6.5121,35880.48
2006-07-11 10:50:00,18.63,18.65,18.6,18.63,31471.95689444036,6.5121,6.5191,6.5016,6.5121,31471.9569
2006-07-11 11:00:00,18.62,18.68,18.62,18.68,32696.546656869945,6.5086,6.5295,6.5086,6.5295,32696.5467
2006-07-11 11:10:00,18.68,18.68,18.64,18.66,21307.8618662748,6.5295,6.5295,6.5156,6.5225,21307.8619
2006-07-11 11:20:00,18.66,18.68,18.65,18.68,37594.90570658829,6.5225,6.5295,6.5191,6.5295,37594.9057
2006-07-11 11:30:00,18.68,18.68,18.61,18.62,43105.55963752143,6.5295,6.5295,6.5051,6.5086,43105.5596
2006-07-11 11:40:00,18.62,18.62,18.57,18.6,64290.96252755327,6.5086,6.5086,6.4911,6.5016,64290.9625
2006-07-11 11:50:00,18.6,18.64,18.59,18.61,56086.21111927504,6.5016,6.5156,6.4981,6.5051,56086.2111
2006-07-11 12:00:00,18.61,18.63,18.59,18.61,36492.77492040167,6.5051,6.5121,6.4981,6.5051,36492.7749
2006-07-11 12:10:00,18.61,18.67,18.61,18.63,55596.3752143032,6.5051,6.526,6.5051,6.5121,55596.3752
2006-07-11 12:20:00,18.63,18.68,18.63,18.68,56086.21111927504,6.5121,6.5295,6.5121,6.5295,56086.2111
2006-07-11 12:30:00,18.68,18.68,18.62,18.63,30369.82610825373,6.5295,6.5295,6.5086,6.5121,30369.8261
2006-07-11 12:40:00,18.62,18.63,18.6,18.62,83272.10384521185,6.5086,6.5121,6.5016,6.5086,83272.1038
2006-07-11 12:50:00,18.62,18.63,18.58,18.58,61964.241978937054,6.5086,6.5121,6.4946,6.4946,61964.242
2006-07-11 13:00:00,18.58,18.62,18.55,18.6,45309.82120989468,6.4946,6.5086,6.4841,6.5016,45309.8212
2006-07-11 13:10:00,18.59,18.65,18.59,18.62,193607.6414401176,6.4981,6.5191,6.4981,6.5086,193607.6414
2006-07-11 13:20:00,18.63,18.63,18.61,18.62,49963.26230712711,6.5121,6.5121,6.5051,6.5086,49963.2623
2006-07-11 13:30:00,18.62,18.66,18.61,18.65,29879.990203281897,6.5086,6.5225,6.5051,6.5191,29879.9902
2006-07-11 13:40:00,18.64,18.7,18.64,18.7,59759.9804065638,6.5156,6.5365,6.5156,6.5365,59759.9804
2006-07-11 13:50:00,18.69,18.74,18.69,18.74,186382.561841783,6.533,6.5505,6.533,6.5505,186382.5618
2006-07-11 14:00:00,18.74,18.78,18.72,18.77,58412.93166789125,6.5505,6.5645,6.5435,6.561,58412.9317
2006-07-11 14:10:00,18.78,18.86,18.77,18.82,138746.0200832721,6.5645,6.5925,6.561,6.5785,138746.0201
2006-07-11 14:20:00,18.82,18.86,18.77,18.77,94538.32965956404,6.5785,6.5925,6.561,6.561,94538.3297
2006-07-11 14:30:00,18.77,18.78,18.76,18.76,97722.26304188096,6.561,6.5645,6.5575,6.5575,97722.263
2006-07-11 14:40:00,18.76,18.77,18.73,18.76,84251.77565515552,6.5575,6.561,6.547,6.5575,84251.7757
2006-07-11 14:50:00,18.77,18.77,18.74,18.76,41023.75704139113,6.561,6.561,6.5505,6.5575,41023.757
2006-07-11 15:00:00,18.76,18.76,18.72,18.73,60617.1932402645,6.5575,6.5575,6.5435,6.547,60617.1932
2006-07-11 15:10:00,18.75,18.86,18.72,18.81,107641.4401175606,6.554,6.5925,6.5435,6.575,107641.4401
2006-07-11 15:20:00,18.81,18.88,18.81,18.86,96375.2143032084,6.575,6.5994,6.575,6.5925,96375.2143
2006-07-11 15:30:00,18.86,18.9,18.83,18.9,114254.22483468035,6.5925,6.6064,6.582,6.6064,114254.2248
2006-07-11 15:40:00,18.9,18.92,18.84,18.84,134215.03796228263,6.6064,6.6134,6.5855,6.5855,134215.038
2006-07-11 15:50:00,18.83,18.94,18.81,18.87,318760.7151604212,6.582,6.6204,6.575,6.596,318760.7152
2006-07-12 09:30:00,18.9,18.92,18.76,18.84,91721.773205976,6.6064,6.6134,6.5575,6.5855,91721.7732
2006-07-12 09:40:00,18.83,18.88,18.79,18.87,62454.07788390889,6.582,6.5994,6.568,6.596,62454.0779
2006-07-12 09:50:00,18.87,18.88,18.78,18.81,75924.56527063434,6.596,6.5994,6.5645,6.575,75924.5653
2006-07-12 10:00:00,18.82,18.83,18.73,18.77,95885.3783982366,6.5785,6.582,6.547,6.561,95885.3784
2006-07-12 10:10:00,18.77,18.77,18.66,18.66,68944.40362478569,6.561,6.561,6.5225,6.5225,68944.4036
2006-07-12 10:20:00,18.66,18.74,18.63,18.74,105682.09649767326,6.5225,6.5505,6.5121,6.5505,105682.0965
2006-07-12 10:30:00,18.75,18.87,18.75,18.78,216262.5520450649,6.554,6.596,6.554,6.5645,216262.552
2006-07-12 10:40:00,18.77,18.79,18.75,18.77,132133.23536615234,6.561,6.568,6.554,6.561,132133.2354
2006-07-12 10:50:00,18.77,18.77,18.7,18.74,68821.94464854273,6.561,6.561,6.5365,6.5505,68821.9446
2006-07-12 11:00:00,18.73,18.77,18.72,18.77,61107.02914523634,6.547,6.561,6.5435,6.561,61107.0291
2006-07-12 11:10:00,18.77,18.78,18.74,18.77,54249.32647563066,6.561,6.5645,6.5505,6.561,54249.3265
2006-07-12 11:20:00,18.78,18.78,18.74,18.75,55228.99828557433,6.5645,6.5645,6.5505,6.554,55228.9983
2006-07-12 11:30:00,18.74,18.77,18.74,18.77,36492.77492040167,6.5505,6.561,6.5505,6.561,36492.7749
2006-07-12 11:40:00,18.77,18.82,18.77,18.81,109355.86578496204,6.561,6.5785,6.561,6.575,109355.8658
2006-07-12 11:50:00,18.81,18.85,18.81,18.82,95028.16556453588,6.575,6.589,6.575,6.5785,95028.1656
2006-07-12 12:00:00,18.82,18.85,18.77,18.77,41880.96987509184,6.5785,6.589,6.561,6.561,41880.9699
2006-07-12 12:10:00,18.77,18.78,18.71,18.71,26083.76193975018,6.561,6.5645,6.54,6.54,26083.7619
2006-07-12 12:20:00,18.7,18.73,18.67,18.7,42370.80578006368,6.5365,6.547,6.526,6.5365,42370.8058
2006-07-12 12:30:00,18.69,18.75,18.69,18.71,23022.28753367621,6.533,6.554,6.533,6.54,23022.2875
2006-07-12 12:40:00,18.7,18.72,18.67,18.69,49350.96742591231,6.5365,6.5435,6.526,6.533,49350.9674
2006-07-12 12:50:00,18.69,18.73,18.69,18.72,16164.584864070535,6.533,6.547,6.533,6.5435,16164.5849
2006-07-12 13:00:00,18.72,18.72,18.63,18.65,45187.36223365172,6.5435,6.5435,6.5121,6.5191,45187.3622
2006-07-12 13:10:00,18.64,18.7,18.64,18.7,58290.47269164829,6.5156,6.5365,6.5156,6.5365,58290.4727
2006-07-12 13:20:00,18.68,18.71,18.67,18.7,36615.23389664462,6.5295,6.54,6.526,6.5365,36615.2339
2006-07-12 13:30:00,18.69,18.74,18.69,18.72,69556.69850600048,6.533,6.5505,6.533,6.5435,69556.6985
2006-07-12 13:40:00,18.7,18.72,18.68,18.68,38452.118540289,6.5365,6.5435,6.5295,6.5295,38452.1185
2006-07-12 13:50:00,18.68,18.72,18.67,18.72,38084.74161156012,6.5295,6.5435,6.526,6.5435,38084.7416
2006-07-12 14:00:00,18.71,18.72,18.68,18.72,53514.57261817291,6.54,6.5435,6.5295,6.5435,53514.5726
2006-07-12 14:10:00,18.72,18.77,18.72,18.76,38819.49546901788,6.5435,6.561,6.5435,6.5575,38819.4955
2006-07-12 14:20:00,18.75,18.83,18.74,18.83,109355.86578496204,6.554,6.582,6.5505,6.582,109355.8658
2006-07-12 14:30:00,18.82,18.9,18.82,18.86,141685.0355131031,6.5785,6.6064,6.5785,6.5925,141685.0355
2006-07-12 14:40:00,18.86,18.87,18.81,18.81,75924.56527063434,6.5925,6.596,6.575,6.575,75924.5653
2006-07-12 14:50:00,18.81,18.81,18.74,18.78,121479.30443301491,6.575,6.575,6.5505,6.5645,121479.3044
2006-07-12 15:00:00,18.78,18.84,18.78,18.82,131765.85843742345,6.5645,6.5855,6.5645,6.5785,131765.8584
2006-07-12 15:10:00,18.82,18.83,18.78,18.81,215282.8802351212,6.5785,6.582,6.5645,6.575,215282.8802
2006-07-12 15:20:00,18.81,18.82,18.78,18.78,80578.00636786676,6.575,6.5785,6.5645,6.5645,80578.0064
2006-07-12 15:30:00,18.79,18.81,18.78,18.79,218711.73156992407,6.568,6.575,6.5645,6.568,218711.7316
2006-07-12 15:40:00,18.79,18.81,18.78,18.8,179035.02326720548,6.568,6.575,6.5645,6.5715,179035.0233
2006-07-12 15:50:00,18.8,18.83,18.8,18.81,132378.15331863824,6.5715,6.582,6.5715,6.575,132378.1533
2006-07-13 09:30:00,18.78,18.78,18.68,18.69,132623.07127112415,6.5645,6.5645,6.5295,6.533,132623.0713
2006-07-13 09:40:00,18.7,18.7,18.64,18.68,205363.7031594416,6.5365,6.5365,6.5156,6.5295,205363.7032
2006-07-13 09:50:00,18.7,18.72,18.62,18.69,313494.979181974,6.5365,6.5435,6.5086,6.533,313494.9792
2006-07-13 10:00:00,18.69,18.8,18.64,18.78,174993.87705118785,6.533,6.5715,6.5156,6.5645,174993.8771
2006-07-13 10:10:00,18.78,18.81,18.72,18.8,134949.79181974038,6.5645,6.575,6.5435,6.5715,134949.7918
2006-07-13 10:20:00,18.8,18.8,18.7,18.77,95150.62454077884,6.5715,6.5715,6.5365,6.561,95150.6245
2006-07-13 10:30:00,18.78,18.86,18.76,18.81,195934.36198873376,6.5645,6.5925,6.5575,6.575,195934.362
2006-07-13 10:40:00,18.81,18.85,18.75,18.75,107641.4401175606,6.575,6.589,6.554,6.554,107641.4401
2006-07-13 10:50:00,18.76,18.8,18.69,18.71,86456.03722752877,6.5575,6.5715,6.533,6.54,86456.0372
2006-07-13 11:00:00,18.71,18.72,18.66,18.67,61107.02914523634,6.54,6.5435,6.5225,6.526,61107.0291
2006-07-13 11:10:00,18.66,18.7,18.62,18.68,102253.24516287044,6.5225,6.5365,6.5086,6.5295,102253.2452
2006-07-13 11:20:00,18.68,18.71,18.65,18.68,54126.8674993877,6.5295,6.54,6.5191,6.5295,54126.8675
2006-07-13 11:30:00,18.66,18.67,18.59,18.6,63678.66764633847,6.5225,6.526,6.4981,6.5016,63678.6676
2006-07-13 11:40:00,18.6,18.62,18.59,18.59,87925.54494244428,6.5016,6.5086,6.4981,6.4981,87925.5449
2006-07-13 11:50:00,18.59,18.63,18.59,18.62,399951.0164095028,6.4981,6.5121,6.4981,6.5086,399951.0164
2006-07-13 12:00:00,18.61,18.67,18.61,18.63,125887.82757776145,6.5051,6.526,6.5051,6.5121,125887.8276
2006-07-13 12:10:00,18.63,18.7,18.63,18.66,75312.27038941954,6.5121,6.5365,6.5121,6.5225,75312.2704
2006-07-13 12:20:00,18.65,18.67,18.61,18.62,34166.05437178545,6.5191,6.526,6.5051,6.5086,34166.0544
2006-07-13 12:30:00,18.62,18.65,18.62,18.65,26328.679892236098,6.5086,6.5191,6.5086,6.5191,26328.6799
2006-07-13 12:40:00,18.65,18.7,18.63,18.69,202057.31080088168,6.5191,6.5365,6.5121,6.533,202057.3108
2006-07-13 12:50:00,18.69,18.69,18.66,18.68,52534.90080822924,6.533,6.533,6.5225,6.5295,52534.9008
2006-07-13 13:00:00,18.68,18.68,18.64,18.64,69801.6164584864,6.5295,6.5295,6.5156,6.5156,69801.6165
2006-07-13 13:10:00,18.63,18.68,18.62,18.65,99069.3117805535,6.5121,6.5295,6.5086,6.5191,99069.3118
2006-07-13 13:20:00,18.65,18.67,18.64,18.66,38819.49546901788,6.5191,6.526,6.5156,6.5225,38819.4955
2006-07-13 13:30:00,18.66,18.67,18.57,18.58,73108.00881704628,6.5225,6.526,6.4911,6.4946,73108.0088
2006-07-13 13:40:00,18.57,18.62,18.55,18.59,93803.5758021063,6.4911,6.5086,6.4841,6.4981,93803.5758
2006-07-13 13:50:00,18.58,18.59,18.55,18.59,80578.00636786676,6.4946,6.4981,6.4841,6.4981,80578.0064
2006-07-13 14:00:00,18.59,18.62,18.58,18.61,70903.74724467302,6.4981,6.5086,6.4946,6.5051,70903.7472
2006-07-13 14:10:00,18.62,18.66,18.61,18.65,121356.84545677196,6.5086,6.5225,6.5051,6.5191,121356.8455
2006-07-13 14:20:00,18.64,18.68,18.62,18.64,67352.43693362724,6.5156,6.5295,6.5086,6.5156,67352.4369
2006-07-13 14:30:00,18.64,18.64,18.52,18.53,130051.43277002205,6.5156,6.5156,6.4736,6.4771,130051.4328
2006-07-13 14:40:00,18.54,18.55,18.5,18.5,156502.5716385011,6.4806,6.4841,6.4666,6.4666,156502.5716
2006-07-13 14:50:00,18.5,18.5,18.46,18.48,118662.74797942687,6.4666,6.4666,6.4526,6.4596,118662.748
2006-07-13 15:00:00,18.48,18.5,18.46,18.5,188219.44648542727,6.4596,6.4666,6.4526,6.4666,188219.4465
2006-07-13 15:10:00,18.5,18.59,18.5,18.55,174014.20524124417,6.4666,6.4981,6.4666,6.4841,174014.2052
2006-07-13 15:20:00,18.54,18.58,18.49,18.5,165931.9128092089,6.4806,6.4946,6.4631,6.4666,165931.9128
2006-07-13 15:30:00,18.5,18.54,18.45,18.46,313739.8971344599,6.4666,6.4806,6.4491,6.4526,313739.8971
2006-07-13 15:40:00,18.46,18.58,18.44,18.58,199975.5082047514,6.4526,6.4946,6.4456,6.4946,199975.5082
2006-07-13 15:50:00,18.58,18.63,18.57,18.6,384031.34949791816,6.4946,6.5121,6.4911,6.5016,384031.3495
2006-07-14 09:30:00,18.7,18.7,18.56,18.56,107274.06318883171,6.5365,6.5365,6.4876,6.4876,107274.0632
2006-07-14 09:40:00,18.57,18.7,18.5,18.66,115601.27357335293,6.4911,6.5365,6.4666,6.5225,115601.2736
2006-07-14 09:50:00,18.68,18.68,18.59,18.66,56943.42395297575,6.5295,6.5295,6.4981,6.5225,56943.424
2006-07-14 10:00:00,18.66,18.7,18.62,18.65,63556.20867009551,6.5225,6.5365,6.5086,6.5191,63556.2087
2006-07-14 10:10:00,18.64,18.72,18.64,18.68,56698.50600048983,6.5156,6.5435,6.5156,6.5295,56698.506
2006-07-14 10:20:00,18.67,18.7,18.67,18.7,152338.9664462405,6.526,6.5365,6.526,6.5365,152338.9664
2006-07-14 10:30:00,18.69,18.78,18.68,18.73,156869.94856722996,6.533,6.5645,6.5295,6.547,156869.9486
2006-07-14 10:40:00,18.72,18.78,18.72,18.77,49840.80333088415,6.5435,6.5645,6.5435,6.561,49840.8033
2006-07-14 10:50:00,18.77,18.77,18.68,18.69,118050.45309821208,6.561,6.561,6.5295,6.533,118050.4531
2006-07-14 11:00:00,18.69,18.69,18.61,18.63,128581.92505510652,6.533,6.533,6.5051,6.5121,128581.9251
2006-07-14 11:10:00,18.62,18.62,18.59,18.6,64290.96252755327,6.5086,6.5086,6.4981,6.5016,64290.9625
2006-07-14 11:20:00,18.6,18.65,18.59,18.63,112417.340191036,6.5016,6.5191,6.4981,6.5121,112417.3402
2006-07-14 11:30:00,18.63,18.63,18.58,18.59,132745.53024736713,6.5121,6.5121,6.4946,6.4981,132745.5302
2006-07-14 11:40:00,18.59,18.64,18.58,18.59,115601.27357335293,6.4981,6.5156,6.4946,6.4981,115601.2736
2006-07-14 11:50:00,18.59,18.66,18.58,18.66,83272.10384521185,6.4981,6.5225,6.4946,6.5225,83272.1038
2006-07-14 12:00:00,18.66,18.7,18.65,18.69,85966.20132255694,6.5225,6.5365,6.5191,6.533,85966.2013
2006-07-14 12:10:00,18.69,18.7,18.63,18.68,52902.27773695812,6.533,6.5365,6.5121,6.5295,52902.2777
2006-07-14 12:20:00,18.68,18.72,18.64,18.65,55841.29316678912,6.5295,6.5435,6.5156,6.5191,55841.2932
2006-07-14 12:30:00,18.66,18.7,18.65,18.7,68577.02669605681,6.5225,6.5365,6.5191,6.5365,68577.0267
2006-07-14 12:40:00,18.69,18.89,18.68,18.87,187117.31569924075,6.533,6.6029,6.5295,6.596,187117.3157
2006-07-14 12:50:00,18.86,18.87,18.81,18.81,86088.66029879989,6.5925,6.596,6.575,6.575,86088.6603
2006-07-14 13:00:00,18.81,18.83,18.8,18.81,115846.19152583885,6.575,6.582,6.5715,6.575,115846.1915
2006-07-14 13:10:00,18.81,18.84,18.8,18.81,42125.88782757776,6.575,6.5855,6.5715,6.575,42125.8878
2006-07-14 13:20:00,18.81,18.84,18.79,18.84,138623.56110702915,6.575,6.5855,6.568,6.5855,138623.5611
2006-07-14 13:30:00,18.85,18.86,18.81,18.86,41758.51089884888,6.589,6.5925,6.575,6.5925,41758.5109
2006-07-14 13:40:00,18.85,18.86,18.81,18.82,49840.80333088415,6.589,6.5925,6.575,6.5785,49840.8033
2006-07-14 13:50:00,18.8,18.86,18.8,18.82,43717.85451873622,6.5715,6.5925,6.5715,6.5785,43717.8545
2006-07-14 14:00:00,18.81,18.83,18.79,18.81,37105.06980161645,6.575,6.582,6.568,6.575,37105.0698
2006-07-14 14:10:00,18.81,18.86,18.79,18.84,55841.29316678912,6.575,6.5925,6.568,6.5855,55841.2932
2006-07-14 14:20:00,18.84,18.88,18.82,18.87,139603.2329169728,6.5855,6.5994,6.5785,6.596,139603.2329
2006-07-14 14:30:00,18.87,18.88,18.86,18.86,44085.2314474651,6.596,6.5994,6.5925,6.5925,44085.2314
2006-07-14 14:40:00,18.86,18.9,18.85,18.88,209894.68528043103,6.5925,6.6064,6.589,6.5994,209894.6853
2006-07-14 14:50:00,18.88,18.89,18.81,18.81,159074.2101396032,6.5994,6.6029,6.575,6.575,159074.2101
2006-07-14 15:00:00,18.81,18.87,18.8,18.85,258021.06294391377,6.575,6.596,6.5715,6.589,258021.0629
2006-07-14 15:10:00,18.86,18.88,18.82,18.88,107396.5221650747,6.5925,6.5994,6.5785,6.5994,107396.5222
2006-07-14 15:20:00,18.87,18.93,18.85,18.9,230835.17021797696,6.596,6.6169,6.589,6.6064,230835.1702
2006-07-14 15:30:00,18.9,18.93,18.88,18.93,125765.36860151848,6.6064,6.6169,6.5994,6.6169,125765.3686
2006-07-14 15:40:00,18.92,18.94,18.89,18.94,151604.21258878274,6.6134,6.6204,6.6029,6.6204,151604.2126
2006-07-14 15:50:00,18.94,18.95,18.9,18.94,217242.2238550085,6.6204,6.6239,6.6064,6.6204,217242.2239
2006-07-17 09:30:00,18.79,18.83,18.7,18.77,60249.81631153563,6.568,6.582,6.5365,6.561,60249.8163
2006-07-17 09:40:00,18.8,18.87,18.77,18.79,44942.44428116581,6.5715,6.596,6.561,6.568,44942.4443
2006-07-17 09:50:00,18.79,18.81,18.72,18.72,49840.80333088415,6.568,6.575,6.5435,6.5435,49840.8033
2006-07-17 10:00:00,18.74,18.74,18.7,18.73,55718.83419054616,6.5505,6.5505,6.5365,6.547,55718.8342
2006-07-17 10:10:00,18.73,18.73,18.66,18.69,66495.22409992652,6.547,6.547,6.5225,6.533,66495.2241
2006-07-17 10:20:00,18.69,18.69,18.57,18.59,104212.58878275775,6.533,6.533,6.4911,6.4981,104212.5888
2006-07-17 10:30:00,18.59,18.61,18.56,18.58,78618.66274797943,6.4981,6.5051,6.4876,6.4946,78618.6627
2006-07-17 10:40:00,18.58,18.59,18.56,18.58,50208.18025961303,6.4946,6.4981,6.4876,6.4946,50208.1803
2006-07-17 10:50:00,18.59,18.66,18.58,18.63,69556.69850600048,6.4981,6.5225,6.4946,6.5121,69556.6985
2006-07-17 11:00:00,18.65,18.69,18.63,18.67,107763.89909380356,6.5191,6.533,6.5121,6.526,107763.8991
2006-07-17 11:10:00,18.67,18.67,18.63,18.66,54984.08033308841,6.526,6.526,6.5121,6.5225,54984.0803
2006-07-17 11:20:00,18.66,18.66,18.6,18.62,54861.621356845455,6.5225,6.5225,6.5016,6.5086,54861.6214
2006-07-17 11:30:00,18.61,18.63,18.56,18.58,77761.44991427871,6.5051,6.5121,6.4876,6.4946,77761.4499
2006-07-17 11:40:00,18.58,18.59,18.56,18.57,86088.66029879989,6.4946,6.4981,6.4876,6.4911,86088.6603
2006-07-17 11:50:00,18.57,18.59,18.54,18.56,65882.92921871172,6.4911,6.4981,6.4806,6.4876,65882.9292
2006-07-17 12:00:00,18.55,18.59,18.52,18.54,62821.45481263776,6.4841,6.4981,6.4736,6.4806,62821.4548
2006-07-17 12:10:00,18.54,18.57,18.52,18.56,31839.33382316924,6.4806,6.4911,6.4736,6.4876,31839.3338
2006-07-17 12:20:00,18.55,18.55,18.52,18.54,46656.869948567226,6.4841,6.4841,6.4736,6.4806,46656.8699
2006-07-17 12:30:00,18.54,18.54,18.47,18.5,100661.27847171196,6.4806,6.4806,6.4561,6.4666,100661.2785
2006-07-17 12:40:00,18.5,18.55,18.49,18.54,68454.56771981386,6.4666,6.4841,6.4631,6.4806,68454.5677
2006-07-17 12:50:00,18.54,18.54,18.4,18.41,81925.05510653931,6.4806,6.4806,6.4317,6.4352,81925.0551
2006-07-17 13:00:00,18.4,18.43,18.37,18.43,93681.11682586333,6.4317,6.4422,6.4212,6.4422,93681.1168
2006-07-17 13:10:00,18.43,18.52,18.42,18.5,227528.77785941708,6.4422,6.4736,6.4387,6.4666,227528.7779
2006-07-17 13:20:00,18.48,18.5,18.44,18.46,93926.03477834925,6.4596,6.4666,6.4456,6.4526,93926.0348
2006-07-17 13:30:00,18.45,18.46,18.37,18.39,112662.25814352192,6.4491,6.4526,6.4212,6.4282,112662.2581
2006-07-17 13:40:00,18.38,18.42,18.36,18.36,113641.9299534656,6.4247,6.4387,6.4177,6.4177,113641.93
2006-07-17 13:50:00,18.36,18.41,18.36,18.39,69066.86260102865,6.4177,6.4352,6.4177,6.4282,69066.8626
2006-07-17 14:00:00,18.39,18.39,18.37,18.38,64780.7984325251,6.4282,6.4282,6.4212,6.4247,64780.7984
2006-07-17 14:10:00,18.37,18.38,18.35,18.37,54984.08033308841,6.4212,6.4247,6.4142,6.4212,54984.0803
2006-07-17 14:20:00,18.37,18.38,18.33,18.37,105069.80161645848,6.4212,6.4247,6.4072,6.4212,105069.8016
2006-07-17 14:30:00,18.36,18.39,18.34,18.37,77883.90889052166,6.4177,6.4282,6.4107,6.4212,77883.9089
2006-07-17 14:40:00,18.35,18.39,18.34,18.37,96007.83737447954,6.4142,6.4282,6.4107,6.4212,96007.8374
2006-07-17 14:50:00,18.37,18.38,18.33,18.34,117193.24026451138,6.4212,6.4247,6.4072,6.4107,117193.2403
2006-07-17 15:00:00,18.34,18.37,18.33,18.35,323046.7793289248,6.4107,6.4212,6.4072,6.4142,323046.7793
2006-07-17 15:10:00,18.35,18.37,18.29,18.37,213690.9135439628,6.4142,6.4212,6.3932,6.4212,213690.9135
2006-07-17 15:20:00,18.37,18.39,18.33,18.37,143154.5432280186,6.4212,6.4282,6.4072,6.4212,143154.5432
2006-07-17 15:30:00,18.37,18.4,18.37,18.39,140705.36370315944,6.4212,6.4317,6.4212,6.4282,140705.3637
2006-07-17 15:40:00,18.39,18.55,18.39,18.54,217854.5187362233,6.4282,6.4841,6.4282,6.4806,217854.5187
2006-07-17 15:50:00,18.54,18.55,18.48,18.48,209894.68528043103,6.4806,6.4841,6.4596,6.4596,209894.6853
2006-07-18 09:30:00,18.62,18.65,18.48,18.58,192750.42860641683,6.5086,6.5191,6.4596,6.4946,192750.4286
2006-07-18 09:40:00,18.59,18.66,18.58,18.64,103722.75287778594,6.4981,6.5225,6.4946,6.5156,103722.7529
2006-07-18 09:50:00,18.65,18.67,18.59,18.63,90007.34753857457,6.5191,6.526,6.4981,6.5121,90007.3475
2006-07-18 10:00:00,18.64,18.65,18.59,18.6,70658.82929218712,6.5156,6.5191,6.4981,6.5016,70658.8293
2006-07-18 10:10:00,18.61,18.68,18.58,18.62,80333.08841538084,6.5051,6.5295,6.4946,6.5086,80333.0884
2006-07-18 10:20:00,18.61,18.68,18.61,18.66,67107.51898114131,6.5051,6.5295,6.5051,6.5225,67107.519
2006-07-18 10:30:00,18.68,18.68,18.59,18.62,82169.97305902521,6.5295,6.5295,6.4981,6.5086,82169.9731
2006-07-18 10:40:00,18.6,18.66,18.6,18.65,106416.85035513104,6.5016,6.5225,6.5016,6.5191,106416.8504
2006-07-18 10:50:00,18.65,18.66,18.58,18.59,93681.11682586333,6.5191,6.5225,6.4946,6.4981,93681.1168
2006-07-18 11:00:00,18.58,18.62,18.57,18.6,69434.23952975753,6.4946,6.5086,6.4911,6.5016,69434.2395
2006-07-18 11:10:00,18.61,18.62,18.59,18.59,52534.90080822924,6.5051,6.5086,6.4981,6.4981,52534.9008
2006-07-18 11:20:00,18.59,18.6,18.56,18.58,118907.6659319128,6.4981,6.5016,6.4876,6.4946,118907.6659
2006-07-18 11:30:00,18.58,18.62,18.58,18.62,73475.38574577516,6.4946,6.5086,6.4946,6.5086,73475.3857
2006-07-18 11:40:00,18.62,18.62,18.59,18.6,39676.70830271859,6.5086,6.5086,6.4981,6.5016,39676.7083
2006-07-18 11:50:00,18.59,18.61,18.56,18.59,147195.68944403622,6.4981,6.5051,6.4876,6.4981,147195.6894
2006-07-18 12:00:00,18.6,18.62,18.56,18.58,102008.32721038452,6.5016,6.5086,6.4876,6.4946,102008.3272
2006-07-18 12:10:00,18.58,18.59,18.58,18.59,74332.59857947587,6.4946,6.4981,6.4946,6.4981,74332.5986
2006-07-18 12:20:00,18.58,18.59,18.56,18.58,109233.40680871908,6.4946,6.4981,6.4876,6.4946,109233.4068
2006-07-18 12:30:00,18.59,18.59,18.56,18.58,54249.32647563066,6.4981,6.4981,6.4876,6.4946,54249.3265
2006-07-18 12:40:00,18.58,18.61,18.57,18.57,55106.53930933137,6.4946,6.5051,6.4911,6.4911,55106.5393
2006-07-18 12:50:00,18.57,18.57,18.54,18.55,94170.95273083515,6.4911,6.4911,6.4806,6.4841,94170.9527
2006-07-18 13:00:00,18.55,18.56,18.5,18.52,165197.15895175116,6.4841,6.4876,6.4666,6.4736,165197.159
2006-07-18 13:10:00,18.53,18.54,18.52,18.52,117927.99412196912,6.4771,6.4806,6.4736,6.4736,117927.9941
2006-07-18 13:20:00,18.52,18.53,18.5,18.5,179647.31814842028,6.4736,6.4771,6.4666,6.4666,179647.3181
2006-07-18 13:30:00,18.5,18.51,18.49,18.5,117438.1582169973,6.4666,6.4701,6.4631,6.4666,117438.1582
2006-07-18 13:40:00,18.5,18.5,18.46,18.48,179524.8591721773,6.4666,6.4666,6.4526,6.4596,179524.8592
2006-07-18 13:50:00,18.47,18.51,18.45,18.46,212833.70071026208,6.4561,6.4701,6.4491,6.4526,212833.7007
2006-07-18 14:00:00,18.46,18.51,18.45,18.5,153808.474161156,6.4526,6.4701,6.4491,6.4666,153808.4742
2006-07-18 14:10:00,18.5,18.54,18.46,18.46,290962.52755326964,6.4666,6.4806,6.4526,6.4526,290962.5276
2006-07-18 14:20:00,18.47,18.53,18.46,18.51,174136.66421748712,6.4561,6.4771,6.4526,6.4701,174136.6642
2006-07-18 14:30:00,18.51,18.58,18.5,18.58,178790.10531471955,6.4701,6.4946,6.4666,6.4946,178790.1053
2006-07-18 14:40:00,18.59,18.6,18.51,18.57,91231.93730100416,6.4981,6.5016,6.4701,6.4911,91231.9373
2006-07-18 14:50:00,18.57,18.58,18.54,18.57,68087.19079108498,6.4911,6.4946,6.4806,6.4911,68087.1908
2006-07-18 15:00:00,18.57,18.59,18.56,18.56,174993.87705118785,6.4911,6.4981,6.4876,6.4876,174993.8771
2006-07-18 15:10:00,18.56,18.59,18.54,18.59,131888.3174136664,6.4876,6.4981,6.4806,6.4981,131888.3174
2006-07-18 15:20:00,18.59,18.6,18.58,18.59,83272.10384521185,6.4981,6.5016,6.4946,6.4981,83272.1038
2006-07-18 15:30:00,18.6,18.63,18.59,18.63,113397.01200097968,6.5016,6.5121,6.4981,6.5121,113397.012
2006-07-18 15:40:00,18.63,18.72,18.63,18.7,186382.561841783,6.5121,6.5435,6.5121,6.5365,186382.5618
2006-07-18 15:50:00,18.7,18.72,18.62,18.67,326843.00759245653,6.5365,6.5435,6.5086,6.526,326843.0076
2006-07-19 09:30:00,18.78,18.79,18.67,18.79,118295.371050698,6.5645,6.568,6.526,6.568,118295.3711
2006-07-19 09:40:00,18.79,18.81,18.72,18.77,79843.252510409,6.568,6.575,6.5435,6.561,79843.2525
2006-07-19 09:50:00,18.74,18.77,18.57,18.6,88905.21675238795,6.5505,6.561,6.4911,6.5016,88905.2168
2006-07-19 10:00:00,18.63,18.86,18.62,18.84,165197.15895175116,6.5121,6.5925,6.5086,6.5855,165197.159
2006-07-19 10:10:00,18.84,18.9,18.82,18.89,180259.61302963505,6.5855,6.6064,6.5785,6.6029,180259.613
2006-07-19 10:20:00,18.89,18.89,18.76,18.78,103845.2118540289,6.6029,6.6029,6.5575,6.5645,103845.2119
2006-07-19 10:30:00,18.77,18.8,18.68,18.78,124663.23781533186,6.561,6.5715,6.5295,6.5645,124663.2378
2006-07-19 10:40:00,18.78,18.85,18.78,18.83,131031.1045799657,6.5645,6.589,6.5645,6.582,131031.1046
2006-07-19 10:50:00,18.84,18.9,18.83,18.9,76659.31912809209,6.5855,6.6064,6.582,6.6064,76659.3191
2006-07-19 11:00:00,18.89,18.9,18.86,18.87,50208.18025961303,6.6029,6.6064,6.5925,6.596,50208.1803
2006-07-19 11:10:00,18.87,18.9,18.86,18.88,54861.621356845455,6.596,6.6064,6.5925,6.5994,54861.6214
2006-07-19 11:20:00,18.89,18.89,18.86,18.86,38574.57751653196,6.6029,6.6029,6.5925,6.5925,38574.5775
2006-07-19 11:30:00,18.87,18.87,18.78,18.81,146950.77149155032,6.596,6.596,6.5645,6.575,146950.7715
2006-07-19 11:40:00,18.8,18.84,18.8,18.83,61596.86505020817,6.5715,6.5855,6.5715,6.582,61596.8651
2006-07-19 11:50:00,18.82,18.84,18.82,18.83,43840.31349497918,6.5785,6.5855,6.5785,6.582,43840.3135
2006-07-19 12:00:00,18.83,18.85,18.79,18.79,125765.36860151848,6.582,6.589,6.568,6.568,125765.3686
2006-07-19 12:10:00,18.8,18.8,18.77,18.79,73965.221650747,6.5715,6.5715,6.561,6.568,73965.2217
2006-07-19 12:20:00,18.8,18.81,18.76,18.8,110702.91452363458,6.5715,6.575,6.5575,6.5715,110702.9145
2006-07-19 12:30:00,18.8,18.81,18.78,18.81,55841.29316678912,6.5715,6.575,6.5645,6.575,55841.2932
2006-07-19 12:40:00,18.81,18.81,18.78,18.79,38941.95444526083,6.575,6.575,6.5645,6.568,38941.9544
2006-07-19 12:50:00,18.79,18.79,18.72,18.77,41268.67499387705,6.568,6.568,6.5435,6.561,41268.675
2006-07-19 13:00:00,18.78,18.78,18.74,18.77,30124.90815576781,6.5645,6.5645,6.5505,6.561,30124.9082
2006-07-19 13:10:00,18.78,18.81,18.77,18.79,228508.4496693608,6.5645,6.575,6.561,6.568,228508.4497
2006-07-19 13:20:00,18.79,18.84,18.79,18.8,109723.24271369092,6.568,6.5855,6.568,6.5715,109723.2427
2006-07-19 13:30:00,18.79,18.82,18.78,18.81,24124.418319862845,6.568,6.5785,6.5645,6.575,24124.4183
2006-07-19 13:40:00,18.81,18.86,18.79,18.81,175483.71295615967,6.575,6.5925,6.568,6.575,175483.713
2006-07-19 13:50:00,18.8,18.81,18.78,18.8,73597.84472201811,6.5715,6.575,6.5645,6.5715,73597.8447
2006-07-19 14:00:00,18.81,18.85,18.79,18.85,36982.6108253735,6.575,6.589,6.568,6.589,36982.6108
2006-07-19 14:10:00,18.84,18.87,18.81,18.86,36370.31594415871,6.5855,6.596,6.575,6.5925,36370.3159
2006-07-19 14:20:00,18.86,18.91,18.86,18.9,83027.18589272593,6.5925,6.6099,6.5925,6.6064,83027.1859
2006-07-19 14:30:00,18.9,18.93,18.9,18.93,27920.64658339456,6.6064,6.6169,6.6064,6.6169,27920.6466
2006-07-19 14:40:00,18.93,18.98,18.93,18.95,149399.9510164095,6.6169,6.6344,6.6169,6.6239,149399.951
2006-07-19 14:50:00,18.96,18.99,18.94,18.97,175851.08988488856,6.6274,6.6379,6.6204,6.6309,175851.0899
2006-07-19 15:00:00,18.97,19.02,18.95,18.96,213201.0776389909,6.6309,6.6484,6.6239,6.6274,213201.0776
2006-07-19 15:10:00,18.95,18.96,18.95,18.95,79843.252510409,6.6239,6.6274,6.6239,6.6239,79843.2525
2006-07-19 15:20:00,18.95,18.99,18.95,18.99,156135.1947097722,6.6239,6.6379,6.6239,6.6379,156135.1947
2006-07-19 15:30:00,18.99,19.01,18.93,18.93,227896.154788146,6.6379,6.6449,6.6169,6.6169,227896.1548
2006-07-19 15:40:00,18.93,18.94,18.88,18.88,154420.76904237078,6.6169,6.6204,6.5994,6.5994,154420.769
2006-07-19 15:50:00,18.88,18.97,18.86,18.92,199730.59025226548,6.5994,6.6309,6.5925,6.6134,199730.5903
2006-07-20 09:30:00,18.74,18.94,18.74,18.9,156869.94856722996,6.5505,6.6204,6.5505,6.6064,156869.9486
2006-07-20 09:40:00,18.93,18.95,18.83,18.84,119887.33774185646,6.6169,6.6239,6.582,6.5855,119887.3377
2006-07-20 09:50:00,18.84,18.86,18.83,18.84,62086.70095518001,6.5855,6.5925,6.582,6.5855,62086.701
2006-07-20 10:00:00,18.85,18.85,18.77,18.77,87558.1680137154,6.589,6.589,6.561,6.561,87558.168
2006-07-20 10:10:00,18.77,18.78,18.71,18.72,96742.59123193727,6.561,6.5645,6.54,6.5435,96742.5912
2006-07-20 10:20:00,18.72,18.75,18.67,18.72,101028.65540044084,6.5435,6.554,6.526,6.5435,101028.6554
2006-07-20 10:30:00,18.73,18.81,18.73,18.78,73230.46779328924,6.547,6.575,6.547,6.5645,73230.4678
2006-07-20 10:40:00,18.77,18.78,18.68,18.69,44085.2314474651,6.561,6.5645,6.5295,6.533,44085.2314
2006-07-20 10:50:00,18.69,18.81,18.68,18.81,52412.44183198628,6.533,6.575,6.5295,6.575,52412.4418
2006-07-20 11:00:00,18.81,18.82,18.75,18.75,30492.28508449669,6.575,6.5785,6.554,6.554,30492.2851
2006-07-20 11:10:00,18.76,18.81,18.74,18.74,35758.02106294391,6.5575,6.575,6.5505,6.5505,35758.0211
2006-07-20 11:20:00,18.75,18.77,18.7,18.73,35513.103110458,6.554,6.561,6.5365,6.547,35513.1031
2006-07-20 11:30:00,18.74,18.74,18.68,18.7,37594.90570658829,6.5505,6.5505,6.5295,6.5365,37594.9057
2006-07-20 11:40:00,18.71,18.74,18.7,18.73,31104.579965711484,6.54,6.5505,6.5365,6.547,31104.58
2006-07-20 11:50:00,18.74,18.77,18.72,18.75,50820.47514082782,6.5505,6.561,6.5435,6.554,50820.4751
2006-07-20 12:00:00,18.74,18.75,18.68,18.69,41391.133970120005,6.5505,6.554,6.5295,6.533,41391.134
2006-07-20 12:10:00,18.7,18.76,18.69,18.75,31104.579965711484,6.5365,6.5575,6.533,6.554,31104.58
2006-07-20 12:20:00,18.75,18.76,18.72,18.73,34900.8082292432,6.554,6.5575,6.5435,6.547,34900.8082
2006-07-20 12:30:00,18.73,18.73,18.67,18.69,45309.82120989468,6.547,6.547,6.526,6.533,45309.8212
2006-07-20 12:40:00,18.68,18.74,18.68,18.72,28900.318393338228,6.5295,6.5505,6.5295,6.5435,28900.3184
2006-07-20 12:50:00,18.72,18.8,18.72,18.78,28410.4824883664,6.5435,6.5715,6.5435,6.5645,28410.4825
2006-07-20 13:00:00,18.79,18.81,18.77,18.77,32084.25177565516,6.568,6.575,6.561,6.561,32084.2518
2006-07-20 13:10:00,18.78,18.78,18.74,18.75,17511.63360274308,6.5645,6.5645,6.5505,6.554,17511.6336
2006-07-20 13:20:00,18.75,18.75,18.71,18.72,18981.141317658585,6.554,6.554,6.54,6.5435,18981.1413
2006-07-20 13:30:00,18.72,18.73,18.71,18.71,21797.697771246632,6.5435,6.547,6.54,6.54,21797.6978
2006-07-20 13:40:00,18.7,18.71,18.68,18.68,43595.39554249327,6.5365,6.54,6.5295,6.5295,43595.3955
2006-07-20 13:50:00,18.68,18.71,18.68,18.7,44575.06735243693,6.5295,6.54,6.5295,6.5365,44575.0674
2006-07-20 14:00:00,18.7,18.72,18.63,18.63,82047.51408278226,6.5365,6.5435,6.5121,6.5121,82047.5141
2006-07-20 14:10:00,18.63,18.71,18.62,18.66,68332.1087435709,6.5121,6.54,6.5086,6.5225,68332.1087
2006-07-20 14:20:00,18.67,18.67,18.61,18.61,43350.477590007344,6.526,6.526,6.5051,6.5051,43350.4776
2006-07-20 14:30:00,18.61,18.62,18.52,18.52,91966.69115846192,6.5051,6.5086,6.4736,6.4736,91966.6912
2006-07-20 14:40:00,18.53,18.64,18.51,18.64,80578.00636786676,6.4771,6.5156,6.4701,6.5156,80578.0064
2006-07-20 14:50:00,18.65,18.68,18.56,18.56,92578.9860396767,6.5191,6.5295,6.4876,6.4876,92578.986
2006-07-20 15:00:00,18.55,18.56,18.52,18.54,79598.3345579231,6.4841,6.4876,6.4736,6.4806,79598.3346
2006-07-20 15:10:00,18.53,18.56,18.53,18.55,41636.051922605926,6.4771,6.4876,6.4771,6.4841,41636.0519
2006-07-20 15:20:00,18.54,18.56,18.54,18.55,110335.5375949057,6.4806,6.4876,6.4806,6.4841,110335.5376
2006-07-20 15:30:00,18.54,18.56,18.54,18.54,354028.9003183933,6.4806,6.4876,6.4806,6.4806,354028.9003
2006-07-20 15:40:00,18.54,18.55,18.53,18.54,225446.9752632868,6.4806,6.4841,6.4771,6.4806,225446.9753
2006-07-20 15:50:00,18.54,18.54,18.5,18.53,232916.97281410728,6.4806,6.4806,6.4666,6.4771,232916.9728
2006-07-21 09:30:00,18.74,18.74,18.51,18.62,684668.1361743815,6.5505,6.5505,6.4701,6.5086,684668.1362
2006-07-21 09:40:00,18.65,18.68,18.49,18.49,62331.61890766593,6.5191,6.5295,6.4631,6.4631,62331.6189
2006-07-21 09:50:00,18.49,18.57,18.43,18.55,149522.40999265245,6.4631,6.4911,6.4422,6.4841,149522.41
2006-07-21 10:00:00,18.56,18.56,18.46,18.47,65515.55228998285,6.4876,6.4876,6.4526,6.4561,65515.5523
2006-07-21 10:10:00,18.47,18.53,18.45,18.52,70291.45236345823,6.4561,6.4771,6.4491,6.4736,70291.4524
2006-07-21 10:20:00,18.52,18.58,18.52,18.54,53759.490570658825,6.4736,6.4946,6.4736,6.4806,53759.4906
2006-07-21 10:30:00,18.53,18.62,18.52,18.62,86211.11927504286,6.4771,6.5086,6.4736,6.5086,86211.1193
2006-07-21 10:40:00,18.6,18.65,18.59,18.65,60372.27528777859,6.5016,6.5191,6.4981,6.5191,60372.2753
2006-07-21 10:50:00,18.64,18.71,18.63,18.67,68821.94464854273,6.5156,6.54,6.5121,6.526,68821.9446
2006-07-21 11:00:00,18.67,18.69,18.56,18.57,47146.70585353906,6.526,6.533,6.4876,6.4911,47146.7059
2006-07-21 11:10:00,18.58,18.58,18.53,18.54,44819.98530492285,6.4946,6.4946,6.4771,6.4806,44819.9853
2006-07-21 11:20:00,18.54,18.54,18.47,18.48,69679.15748224345,6.4806,6.4806,6.4561,6.4596,69679.1575
2006-07-21 11:30:00,18.46,18.5,18.46,18.5,85721.28337007102,6.4526,6.4666,6.4526,6.4666,85721.2834
2006-07-21 11:40:00,18.5,18.5,18.48,18.5,47881.45971099681,6.4666,6.4666,6.4596,6.4666,47881.4597
2006-07-21 11:50:00,18.5,18.58,18.49,18.58,82659.80896399706,6.4666,6.4946,6.4631,6.4946,82659.809
2006-07-21 12:00:00,18.58,18.58,18.52,18.52,32696.546656869945,6.4946,6.4946,6.4736,6.4736,32696.5467
2006-07-21 12:10:00,18.54,18.54,18.48,18.52,37962.28263531717,6.4806,6.4806,6.4596,6.4736,37962.2826
2006-07-21 12:20:00,18.52,18.58,18.52,18.55,91231.93730100416,6.4736,6.4946,6.4736,6.4841,91231.9373
2006-07-21 12:30:00,18.54,18.59,18.54,18.54,59025.226549106046,6.4806,6.4981,6.4806,6.4806,59025.2265
2006-07-21 12:40:00,18.54,18.57,18.5,18.51,92334.06808719078,6.4806,6.4911,6.4666,6.4701,92334.0681
2006-07-21 12:50:00,18.5,18.51,18.43,18.5,67107.51898114131,6.4666,6.4701,6.4422,6.4666,67107.519
2006-07-21 13:00:00,18.5,18.5,18.44,18.46,82904.72691648298,6.4666,6.4666,6.4456,6.4526,82904.7269
2006-07-21 13:10:00,18.46,18.48,18.44,18.44,47881.45971099681,6.4526,6.4596,6.4456,6.4456,47881.4597
2006-07-21 13:20:00,18.44,18.47,18.41,18.47,160053.8819495469,6.4456,6.4561,6.4352,6.4561,160053.8819
2006-07-21 13:30:00,18.46,18.5,18.46,18.46,133970.1200097967,6.4526,6.4666,6.4526,6.4526,133970.12
2006-07-21 13:40:00,18.46,18.5,18.44,18.46,84251.77565515552,6.4526,6.4666,6.4456,6.4526,84251.7757
2006-07-21 13:50:00,18.46,18.47,18.44,18.44,57310.80088170463,6.4526,6.4561,6.4456,6.4456,57310.8009
2006-07-21 14:00:00,18.43,18.43,18.39,18.41,37227.52877785941,6.4422,6.4422,6.4282,6.4352,37227.5288
2006-07-21 14:10:00,18.41,18.41,18.37,18.38,38697.03649277492,6.4352,6.4352,6.4212,6.4247,38697.0365
2006-07-21 14:20:00,18.38,18.39,18.37,18.38,148175.3612539799,6.4247,6.4282,6.4212,6.4247,148175.3613
2006-07-21 14:30:00,18.39,18.45,18.38,18.45,256429.0962527553,6.4282,6.4491,6.4247,6.4491,256429.0963
2006-07-21 14:40:00,18.45,18.48,18.43,18.44,115478.81459710996,6.4491,6.4596,6.4422,6.4456,115478.8146
2006-07-21 14:50:00,18.43,18.44,18.38,18.38,32696.546656869945,6.4422,6.4456,6.4247,6.4247,32696.5467
2006-07-21 15:00:00,18.39,18.4,18.37,18.4,109110.94783247611,6.4282,6.4317,6.4212,6.4317,109110.9478
2006-07-21 15:10:00,18.4,18.41,18.37,18.37,231569.9240754347,6.4317,6.4352,6.4212,6.4212,231569.9241
2006-07-21 15:20:00,18.38,18.38,18.36,18.37,226916.4829782023,6.4247,6.4247,6.4177,6.4212,226916.483
2006-07-21 15:30:00,18.37,18.43,18.37,18.41,178177.81043350475,6.4212,6.4422,6.4212,6.4352,178177.8104
2006-07-21 15:40:00,18.41,18.46,18.41,18.46,427994.1219691403,6.4352,6.4526,6.4352,6.4526,427994.122
2006-07-21 15:50:00,18.45,18.47,18.41,18.41,572495.7139358314,6.4491,6.4561,6.4352,6.4352,572495.7139
2006-07-24 09:30:00,18.34,18.5,18.34,18.36,100171.44256674014,6.4107,6.4666,6.4107,6.4177,100171.4426
2006-07-24 09:40:00,18.38,18.54,18.32,18.47,150869.458731325,6.4247,6.4806,6.4037,6.4561,150869.4587
2006-07-24 09:50:00,18.48,18.54,18.47,18.49,143644.37913299043,6.4596,6.4806,6.4561,6.4631,143644.3791
2006-07-24 10:00:00,18.49,18.51,18.46,18.5,60004.89835904972,6.4631,6.4701,6.4526,6.4666,60004.8984
2006-07-24 10:10:00,18.52,18.68,18.52,18.63,137643.88929708546,6.4736,6.5295,6.4736,6.5121,137643.8893
2006-07-24 10:20:00,18.63,18.75,18.63,18.7,174626.50012245897,6.5121,6.554,6.5121,6.5365,174626.5001
2006-07-24 10:30:00,18.69,18.75,18.68,18.74,103600.29390154296,6.533,6.554,6.5295,6.5505,103600.2939
2006-07-24 10:40:00,18.74,18.76,18.68,18.72,90497.1834435464,6.5505,6.5575,6.5295,6.5435,90497.1834
2006-07-24 10:50:00,18.72,18.75,18.71,18.75,76659.31912809209,6.5435,6.554,6.54,6.554,76659.3191
2006-07-24 11:00:00,18.75,18.83,18.74,18.8,141562.57653686014,6.554,6.582,6.5505,6.5715,141562.5765
2006-07-24 11:10:00,18.81,18.85,18.78,18.81,75312.27038941954,6.575,6.589,6.5645,6.575,75312.2704
2006-07-24 11:20:00,18.81,18.84,18.78,18.84,86211.11927504286,6.575,6.5855,6.5645,6.5855,86211.1193
2006-07-24 11:30:00,18.82,18.98,18.81,18.98,174381.58216997306,6.5785,6.6344,6.575,6.6344,174381.5822
2006-07-24 11:40:00,18.98,19.03,18.96,19.02,122826.35317168749,6.6344,6.6519,6.6274,6.6484,122826.3532
2006-07-24 11:50:00,19.03,19.08,19.03,19.05,110947.83247612049,6.6519,6.6694,6.6519,6.6589,110947.8325
2006-07-24 12:00:00,19.06,19.07,18.94,18.94,59147.68552534901,6.6624,6.6659,6.6204,6.6204,59147.6855
2006-07-24 12:10:00,18.94,18.99,18.92,18.95,50575.5571883419,6.6204,6.6379,6.6134,6.6239,50575.5572
2006-07-24 12:20:00,18.95,19.06,18.95,19.03,93313.73989713444,6.6239,6.6624,6.6239,6.6519,93313.7399
2006-07-24 12:30:00,19.01,19.03,18.97,19.01,43962.77247122214,6.6449,6.6519,6.6309,6.6449,43962.7725
2006-07-24 12:40:00,19.02,19.02,18.95,18.95,51800.14695077149,6.6484,6.6484,6.6239,6.6239,51800.147
2006-07-24 12:50:00,18.95,18.96,18.89,18.89,42738.18270879255,6.6239,6.6274,6.6029,6.6029,42738.1827
2006-07-24 13:00:00,18.89,18.99,18.88,18.99,49350.96742591231,6.6029,6.6379,6.5994,6.6379,49350.9674
2006-07-24 13:10:00,18.97,18.98,18.9,18.94,33186.38256184178,6.6309,6.6344,6.6064,6.6204,33186.3826
2006-07-24 13:20:00,18.94,18.97,18.93,18.94,28777.85941709527,6.6204,6.6309,6.6169,6.6204,28777.8594
2006-07-24 13:30:00,18.94,18.98,18.93,18.96,49963.26230712711,6.6204,6.6344,6.6169,6.6274,49963.2623
2006-07-24 13:40:00,18.96,18.99,18.91,18.92,80088.17046289492,6.6274,6.6379,6.6099,6.6134,80088.1705
2006-07-24 13:50:00,18.91,18.96,18.89,18.89,50330.63923585598,6.6099,6.6274,6.6029,6.6029,50330.6392
2006-07-24 14:00:00,18.89,18.91,18.86,18.87,45432.28018613764,6.6029,6.6099,6.5925,6.596,45432.2802
2006-07-24 14:10:00,18.86,18.87,18.81,18.87,66495.22409992652,6.5925,6.596,6.575,6.596,66495.2241
2006-07-24 14:20:00,18.86,18.88,18.83,18.86,46901.78790105315,6.5925,6.5994,6.582,6.5925,46901.7879
2006-07-24 14:30:00,18.86,18.97,18.83,18.94,63066.37276512368,6.5925,6.6309,6.582,6.6204,63066.3728
2006-07-24 14:40:00,18.95,18.99,18.93,18.95,51310.31104579965,6.6239,6.6379,6.6169,6.6239,51310.311
2006-07-24 14:50:00,18.95,18.97,18.9,18.95,65515.55228998285,6.6239,6.6309,6.6064,6.6239,65515.5523
2006-07-24 15:00:00,18.95,18.99,18.94,18.95,76659.31912809209,6.6239,6.6379,6.6204,6.6239,76659.3191
2006-07-24 15:10:00,18.95,19.01,18.95,18.97,76659.31912809209,6.6239,6.6449,6.6239,6.6309,76659.3191
2006-07-24 15:20:00,18.97,19.01,18.97,18.99,56943.42395297575,6.6309,6.6449,6.6309,6.6379,56943.424
2006-07-24 15:30:00,18.99,18.99,18.87,18.89,178177.81043350475,6.6379,6.6379,6.596,6.6029,178177.8104
2006-07-24 15:40:00,18.89,18.95,18.85,18.95,209772.22630418808,6.6029,6.6239,6.589,6.6239,209772.2263
2006-07-24 15:50:00,18.95,18.95,18.9,18.92,182586.33357825127,6.6239,6.6239,6.6064,6.6134,182586.3336
2006-07-25 09:30:00,18.98,19.19,18.96,19.17,158706.83321087435,6.6344,6.7078,6.6274,6.7008,158706.8332
2006-07-25 09:40:00,19.18,19.38,19.17,19.25,164707.32304677932,6.7043,6.7742,6.7008,6.7288,164707.323
2006-07-25 09:50:00,19.26,19.27,19.18,19.27,113029.6350722508,6.7323,6.7358,6.7043,6.7358,113029.6351
2006-07-25 10:00:00,19.29,19.49,19.27,19.48,193117.8055351457,6.7428,6.8127,6.7358,6.8092,193117.8055
2006-07-25 10:10:00,19.47,19.48,19.3,19.32,132378.15331863824,6.8057,6.8092,6.7463,6.7533,132378.1533
2006-07-25 10:20:00,19.32,19.33,19.25,19.26,182341.41562576537,6.7533,6.7567,6.7288,6.7323,182341.4156
2006-07-25 10:30:00,19.27,19.3,19.09,19.12,199485.6722997796,6.7358,6.7463,6.6729,6.6833,199485.6723
2006-07-25 10:40:00,19.12,19.18,19.11,19.12,144134.21503796228,6.6833,6.7043,6.6798,6.6833,144134.215
2006-07-25 10:50:00,19.12,19.14,19.07,19.09,103845.2118540289,6.6833,6.6903,6.6659,6.6729,103845.2119
2006-07-25 11:00:00,19.09,19.19,19.09,19.14,167646.3384766103,6.6729,6.7078,6.6729,6.6903,167646.3385
2006-07-25 11:10:00,19.16,19.17,19.04,19.06,49350.96742591231,6.6973,6.7008,6.6554,6.6624,49350.9674
2006-07-25 11:20:00,19.05,19.08,19.03,19.06,89395.05265735977,6.6589,6.6694,6.6519,6.6624,89395.0527
2006-07-25 11:30:00,19.06,19.07,18.99,18.99,74944.89346069067,6.6624,6.6659,6.6379,6.6379,74944.8935
2006-07-25 11:40:00,18.99,19.0,18.96,18.99,39186.87239774675,6.6379,6.6414,6.6274,6.6379,39186.8724
2006-07-25 11:50:00,18.98,19.0,18.96,18.98,48861.13152094048,6.6344,6.6414,6.6274,6.6344,48861.1315
2006-07-25 12:00:00,18.98,19.03,18.97,18.98,64780.7984325251,6.6344,6.6519,6.6309,6.6344,64780.7984
2006-07-25 12:10:00,18.98,19.0,18.96,19.0,41880.96987509184,6.6344,6.6414,6.6274,6.6414,41880.9699
2006-07-25 12:20:00,19.01,19.08,19.0,19.05,73965.221650747,6.6449,6.6694,6.6414,6.6589,73965.2217
2006-07-25 12:30:00,19.05,19.13,19.04,19.12,70168.99338721528,6.6589,6.6868,6.6554,6.6833,70168.9934
2006-07-25 12:40:00,19.11,19.15,19.09,19.15,22287.533676218467,6.6798,6.6938,6.6729,6.6938,22287.5337
2006-07-25 12:50:00,19.15,19.18,19.13,19.18,39676.70830271859,6.6938,6.7043,6.6868,6.7043,39676.7083
2006-07-25 13:00:00,19.18,19.18,19.09,19.12,40901.29806514817,6.7043,6.7043,6.6729,6.6833,40901.2981
2006-07-25 13:10:00,19.12,19.15,19.12,19.14,31349.4979181974,6.6833,6.6938,6.6833,6.6903,31349.4979
2006-07-25 13:20:00,19.15,19.15,19.09,19.1,31594.41587068332,6.6938,6.6938,6.6729,6.6763,31594.4159
2006-07-25 13:30:00,19.1,19.12,19.04,19.05,26940.974773450893,6.6763,6.6833,6.6554,6.6589,26940.9748
2006-07-25 13:40:00,19.04,19.08,19.03,19.03,36982.6108253735,6.6554,6.6694,6.6519,6.6519,36982.6108
2006-07-25 13:50:00,19.03,19.04,19.0,19.03,38697.03649277492,6.6519,6.6554,6.6414,6.6519,38697.0365
2006-07-25 14:00:00,19.02,19.06,19.01,19.04,26940.974773450893,6.6484,6.6624,6.6449,6.6554,26940.9748
2006-07-25 14:10:00,19.05,19.05,19.0,19.05,56698.50600048983,6.6589,6.6589,6.6414,6.6589,56698.506
2006-07-25 14:20:00,19.04,19.09,19.03,19.08,40656.38011266226,6.6554,6.6729,6.6519,6.6694,40656.3801
2006-07-25 14:30:00,19.09,19.18,19.09,19.13,71516.04212588782,6.6729,6.7043,6.6729,6.6868,71516.0421
2006-07-25 14:40:00,19.13,19.16,19.1,19.16,75067.35243693362,6.6868,6.6973,6.6763,6.6973,75067.3524
2006-07-25 14:50:00,19.16,19.25,19.16,19.23,179035.02326720548,6.6973,6.7288,6.6973,6.7218,179035.0233
2006-07-25 15:00:00,19.23,19.3,19.22,19.29,60127.35733529268,6.7218,6.7463,6.7183,6.7428,60127.3573
2006-07-25 15:10:00,19.29,19.3,19.26,19.3,69679.15748224345,6.7428,6.7463,6.7323,6.7463,69679.1575
2006-07-25 15:20:00,19.3,19.33,19.29,19.32,97109.96816066618,6.7463,6.7567,6.7428,6.7533,97109.9682
2006-07-25 15:30:00,19.32,19.39,19.32,19.39,147930.443301494,6.7533,6.7777,6.7533,6.7777,147930.4433
2006-07-25 15:40:00,19.39,19.39,19.31,19.33,192383.051677688,6.7777,6.7777,6.7498,6.7567,192383.0517
2006-07-25 15:50:00,19.33,19.34,19.29,19.3,273695.81190301245,6.7567,6.7602,6.7428,6.7463,273695.8119
2006-07-26 09:30:00,19.3,19.3,19.19,19.23,81435.21920156747,6.7463,6.7463,6.7078,6.7218,81435.2192
2006-07-26 09:40:00,19.23,19.26,19.15,19.22,160543.71785451873,6.7218,6.7323,6.6938,6.7183,160543.7179
2006-07-26 09:50:00,19.23,19.31,19.17,19.3,84864.07053637032,6.7218,6.7498,6.7008,6.7463,84864.0705
2006-07-26 10:00:00,19.28,19.29,19.21,19.22,288513.34802841046,6.7393,6.7428,6.7148,6.7183,288513.348
2006-07-26 10:10:00,19.22,19.3,19.22,19.27,95885.3783982366,6.7183,6.7463,6.7183,6.7358,95885.3784
2006-07-26 10:20:00,19.28,19.38,19.27,19.38,100293.90154298308,6.7393,6.7742,6.7358,6.7742,100293.9015
2006-07-26 10:30:00,19.38,19.54,19.38,19.44,251040.90129806512,6.7742,6.8302,6.7742,6.7952,251040.9013
2006-07-26 10:40:00,19.44,19.49,19.41,19.48,78618.66274797943,6.7952,6.8127,6.7847,6.8092,78618.6627
2006-07-26 10:50:00,19.48,19.52,19.44,19.44,75802.10629439137,6.8092,6.8232,6.7952,6.7952,75802.1063
2006-07-26 11:00:00,19.44,19.56,19.43,19.56,129316.67891256428,6.7952,6.8371,6.7917,6.8371,129316.6789
2006-07-26 11:10:00,19.56,19.58,19.54,19.57,75557.18834190545,6.8371,6.8441,6.8302,6.8406,75557.1883
2006-07-26 11:20:00,19.57,19.64,19.55,19.59,334190.546167034,6.8406,6.8651,6.8336,6.8476,334190.5462
2006-07-26 11:30:00,19.6,19.7,19.59,19.69,148787.6561351947,6.8511,6.8861,6.8476,6.8826,148787.6561
2006-07-26 11:40:00,19.7,19.72,19.65,19.7,118295.371050698,6.8861,6.8931,6.8686,6.8861,118295.3711
2006-07-26 11:50:00,19.7,19.71,19.66,19.69,86700.95518001469,6.8861,6.8896,6.8721,6.8826,86700.9552
2006-07-26 12:00:00,19.69,19.71,19.63,19.69,156747.489590987,6.8826,6.8896,6.8616,6.8826,156747.4896
2006-07-26 12:10:00,19.69,19.71,19.64,19.67,229610.58045554737,6.8826,6.8896,6.8651,6.8756,229610.5805
2006-07-26 12:20:00,19.66,19.7,19.66,19.68,73475.38574577516,6.8721,6.8861,6.8721,6.8791,73475.3857
2006-07-26 12:30:00,19.68,19.68,19.61,19.62,69434.23952975753,6.8791,6.8791,6.8546,6.8581,69434.2395
2006-07-26 12:40:00,19.63,19.63,19.58,19.58,100416.36051922606,6.8616,6.8616,6.8441,6.8441,100416.3605
2006-07-26 12:50:00,19.59,19.61,19.56,19.57,78128.82684300758,6.8476,6.8546,6.8371,6.8406,78128.8268
2006-07-26 13:00:00,19.57,19.59,19.55,19.57,33553.75949057066,6.8406,6.8476,6.8336,6.8406,33553.7595
2006-07-26 13:10:00,19.57,19.58,19.54,19.56,53881.949546901786,6.8406,6.8441,6.8302,6.8371,53881.9495
2006-07-26 13:20:00,19.55,19.62,19.55,19.61,37717.36468283125,6.8336,6.8581,6.8336,6.8546,37717.3647
2006-07-26 13:30:00,19.61,19.68,19.61,19.67,51310.31104579965,6.8546,6.8791,6.8546,6.8756,51310.311
2006-07-26 13:40:00,19.67,19.72,19.66,19.72,70903.74724467302,6.8756,6.8931,6.8721,6.8931,70903.7472
2006-07-26 13:50:00,19.72,19.78,19.71,19.75,125887.82757776145,6.8931,6.914,6.8896,6.9036,125887.8276
2006-07-26 14:00:00,19.75,19.75,19.68,19.7,109845.70168993386,6.9036,6.9036,6.8791,6.8861,109845.7017
2006-07-26 14:10:00,19.7,19.76,19.7,19.72,50085.72128337007,6.8861,6.9071,6.8861,6.8931,50085.7213
2006-07-26 14:20:00,19.72,19.75,19.65,19.66,90252.26549106048,6.8931,6.9036,6.8686,6.8721,90252.2655
2006-07-26 14:30:00,19.68,19.75,19.68,19.74,46167.03404359539,6.8791,6.9036,6.8791,6.9001,46167.034
2006-07-26 14:40:00,19.74,19.74,19.72,19.72,48248.83663972569,6.9001,6.9001,6.8931,6.8931,48248.8366
2006-07-26 14:50:00,19.72,19.82,19.72,19.77,96130.2963507225,6.8931,6.928,6.8931,6.9105,96130.2964
2006-07-26 15:00:00,19.77,19.78,19.72,19.74,77149.15503306391,6.9105,6.914,6.8931,6.9001,77149.155
2006-07-26 15:10:00,19.75,19.75,19.68,19.68,85721.28337007102,6.9036,6.9036,6.8791,6.8791,85721.2834
2006-07-26 15:20:00,19.67,19.7,19.66,19.66,97232.42713690911,6.8756,6.8861,6.8721,6.8721,97232.4271
2006-07-26 15:30:00,19.67,19.77,19.66,19.75,164339.94611805043,6.8756,6.9105,6.8721,6.9036,164339.9461
2006-07-26 15:40:00,19.75,19.75,19.68,19.69,223487.63164339945,6.9036,6.9036,6.8791,6.8826,223487.6316
2006-07-26 15:50:00,19.68,19.7,19.64,19.7,308474.16115601273,6.8791,6.8861,6.8651,6.8861,308474.1612
2006-07-27 09:30:00,19.81,19.89,19.8,19.87,104090.1298065148,6.9245,6.9525,6.921,6.9455,104090.1298
2006-07-27 09:40:00,19.84,19.91,19.72,19.77,141195.19960813125,6.935,6.9595,6.8931,6.9105,141195.1996
2006-07-27 09:50:00,19.77,19.77,19.49,19.57,448199.8530492285,6.9105,6.9105,6.8127,6.8406,448199.853
2006-07-27 10:00:00,19.57,19.67,19.51,19.61,133725.2020573108,6.8406,6.8756,6.8197,6.8546,133725.2021
2006-07-27 10:10:00,19.62,19.76,19.61,19.65,90497.1834435464,6.8581,6.9071,6.8546,6.8686,90497.1834
2006-07-27 10:20:00,19.66,19.7,19.65,19.69,241611.5601273573,6.8721,6.8861,6.8686,6.8826,241611.5601
2006-07-27 10:30:00,19.68,19.91,19.68,19.88,325006.12294881215,6.8791,6.9595,6.8791,6.949,325006.1229
2006-07-27 10:40:00,19.88,19.93,19.8,19.8,292921.8711731569,6.949,6.9665,6.921,6.921,292921.8712
2006-07-27 10:50:00,19.8,19.84,19.77,19.83,61964.241978937054,6.921,6.935,6.9105,6.9315,61964.242
2006-07-27 11:00:00,19.83,19.84,19.76,19.79,75802.10629439137,6.9315,6.935,6.9071,6.9175,75802.1063
2006-07-27 11:10:00,19.79,19.83,19.72,19.78,65025.716385011016,6.9175,6.9315,6.8931,6.914,65025.7164
2006-07-27 11:20:00,19.83,19.83,19.71,19.71,71148.66519715895,6.9315,6.9315,6.8896,6.8896,71148.6652
2006-07-27 11:30:00,19.71,19.71,19.6,19.69,71638.50110213079,6.8896,6.8896,6.8511,6.8826,71638.5011
2006-07-27 11:40:00,19.69,19.7,19.66,19.67,48003.91868723977,6.8826,6.8861,6.8721,6.8756,48003.9187
2006-07-27 11:50:00,19.66,19.69,19.59,19.6,71393.58314964487,6.8721,6.8826,6.8476,6.8511,71393.5831
2006-07-27 12:00:00,19.6,19.67,19.6,19.65,84129.31667891255,6.8511,6.8756,6.8511,6.8686,84129.3167
2006-07-27 12:10:00,19.65,19.67,19.64,19.66,44452.60837619397,6.8686,6.8756,6.8651,6.8721,44452.6084
2006-07-27 12:20:00,19.66,19.75,19.66,19.69,86578.49620377173,6.8721,6.9036,6.8721,6.8826,86578.4962
2006-07-27 12:30:00,19.68,19.68,19.62,19.65,48861.13152094048,6.8791,6.8791,6.8581,6.8686,48861.1315
2006-07-27 12:40:00,19.65,19.68,19.6,19.68,190546.1670340436,6.8686,6.8791,6.8511,6.8791,190546.167
2006-07-27 12:50:00,19.68,19.7,19.61,19.62,71271.1241734019,6.8791,6.8861,6.8546,6.8581,71271.1242
2006-07-27 13:00:00,19.62,19.64,19.58,19.62,36247.856967915744,6.8581,6.8651,6.8441,6.8581,36247.857
2006-07-27 13:10:00,19.62,19.62,19.6,19.61,94905.70658829292,6.8581,6.8581,6.8511,6.8546,94905.7066
2006-07-27 13:20:00,19.6,19.61,19.54,19.54,50330.63923585598,6.8511,6.8546,6.8302,6.8302,50330.6392
2006-07-27 13:30:00,19.55,19.56,19.44,19.45,48738.672544697525,6.8336,6.8371,6.7952,6.7987,48738.6725
2006-07-27 13:40:00,19.45,19.53,19.44,19.52,192995.3465589028,6.7987,6.8267,6.7952,6.8232,192995.3466
2006-07-27 13:50:00,19.51,19.54,19.5,19.51,78006.36786676463,6.8197,6.8302,6.8162,6.8197,78006.3679
2006-07-27 14:00:00,19.5,19.51,19.39,19.39,75189.81141317658,6.8162,6.8197,6.7777,6.7777,75189.8114
2006-07-27 14:10:00,19.39,19.46,19.38,19.45,95150.62454077884,6.7777,6.8022,6.7742,6.7987,95150.6245
2006-07-27 14:20:00,19.45,19.56,19.44,19.56,57678.1778104335,6.7987,6.8371,6.7952,6.8371,57678.1778
2006-07-27 14:30:00,19.56,19.57,19.54,19.56,50575.5571883419,6.8371,6.8406,6.8302,6.8371,50575.5572
2006-07-27 14:40:00,19.57,19.59,19.57,19.57,47514.082782267935,6.8406,6.8476,6.8406,6.8406,47514.0828
2006-07-27 14:50:00,19.58,19.62,19.56,19.58,116948.32231202548,6.8441,6.8581,6.8371,6.8441,116948.3223
2006-07-27 15:00:00,19.58,19.61,19.56,19.57,74087.68062698995,6.8441,6.8546,6.8371,6.8406,74087.6806
2006-07-27 15:10:00,19.57,19.57,19.52,19.55,88905.21675238795,6.8406,6.8406,6.8232,6.8336,88905.2168
2006-07-27 15:20:00,19.55,19.56,19.5,19.53,155522.89982855742,6.8336,6.8371,6.8162,6.8267,155522.8998
2006-07-27 15:30:00,19.52,19.56,19.51,19.52,108376.19397501837,6.8232,6.8371,6.8197,6.8232,108376.194
2006-07-27 15:40:00,19.52,19.52,19.46,19.48,137398.97134459956,6.8232,6.8232,6.8022,6.8092,137398.9713
2006-07-27 15:50:00,19.48,19.58,19.46,19.55,232549.5958853784,6.8092,6.8441,6.8022,6.8336,232549.5959
2006-07-28 09:30:00,19.69,19.7,19.58,19.64,205731.08008817045,6.8826,6.8861,6.8441,6.8651,205731.0801
2006-07-28 09:40:00,19.62,19.7,19.52,19.52,232182.2189566495,6.8581,6.8861,6.8232,6.8232,232182.219
2006-07-28 09:50:00,19.52,19.6,19.44,19.52,102498.16311535636,6.8232,6.8511,6.7952,6.8232,102498.1631
2006-07-28 10:00:00,19.52,19.56,19.5,19.51,163972.56918932157,6.8232,6.8371,6.8162,6.8197,163972.5692
2006-07-28 10:10:00,19.5,19.56,19.44,19.56,61229.4881214793,6.8162,6.8371,6.7952,6.8371,61229.4881
2006-07-28 10:20:00,19.56,19.56,19.39,19.4,116336.02743081067,6.8371,6.8371,6.7777,6.7812,116336.0274
2006-07-28 10:30:00,19.39,19.44,19.39,19.41,74822.4344844477,6.7777,6.7952,6.7777,6.7847,74822.4345
2006-07-28 10:40:00,19.41,19.48,19.39,19.44,67352.43693362724,6.7847,6.8092,6.7777,6.7952,67352.4369
2006-07-28 10:50:00,19.43,19.52,19.42,19.48,75434.7293656625,6.7917,6.8232,6.7882,6.8092,75434.7294
2006-07-28 11:00:00,19.49,19.52,19.46,19.48,92701.44501591966,6.8127,6.8232,6.8022,6.8092,92701.445
2006-07-28 11:10:00,19.46,19.51,19.45,19.49,86456.03722752877,6.8022,6.8197,6.7987,6.8127,86456.0372
2006-07-28 11:20:00,19.49,19.55,19.48,19.5,109600.78373744794,6.8127,6.8336,6.8092,6.8162,109600.7837
2006-07-28 11:30:00,19.5,19.53,19.46,19.48,100538.819495469,6.8162,6.8267,6.8022,6.8092,100538.8195
2006-07-28 11:40:00,19.48,19.49,19.4,19.45,40778.83908890522,6.8092,6.8127,6.7812,6.7987,40778.8391
2006-07-28 11:50:00,19.44,19.52,19.44,19.45,36247.856967915744,6.7952,6.8232,6.7952,6.7987,36247.857
2006-07-28 12:00:00,19.45,19.48,19.43,19.48,41146.21601763409,6.7987,6.8092,6.7917,6.8092,41146.216
2006-07-28 12:10:00,19.48,19.52,19.48,19.5,17879.010531471955,6.8092,6.8232,6.8092,6.8162,17879.0105
2006-07-28 12:20:00,19.51,19.52,19.48,19.5,23634.58241489101,6.8197,6.8232,6.8092,6.8162,23634.5824
2006-07-28 12:30:00,19.51,19.51,19.46,19.47,21920.15674748959,6.8197,6.8197,6.8022,6.8057,21920.1567
2006-07-28 12:40:00,19.48,19.51,19.44,19.47,30124.90815576781,6.8092,6.8197,6.7952,6.8057,30124.9082
2006-07-28 12:50:00,19.46,19.48,19.44,19.48,31961.7927994122,6.8022,6.8092,6.7952,6.8092,31961.7928
2006-07-28 13:00:00,19.49,19.53,19.49,19.52,27920.64658339456,6.8127,6.8267,6.8127,6.8232,27920.6466
2006-07-28 13:10:00,19.53,19.53,19.45,19.48,34533.43130051433,6.8267,6.8267,6.7987,6.8092,34533.4313
2006-07-28 13:20:00,19.48,19.5,19.44,19.46,71638.50110213079,6.8092,6.8162,6.7952,6.8022,71638.5011
2006-07-28 13:30:00,19.46,19.47,19.43,19.43,44207.69042370805,6.8022,6.8057,6.7917,6.7917,44207.6904
2006-07-28 13:40:00,19.44,19.44,19.36,19.36,58780.308596620125,6.7952,6.7952,6.7672,6.7672,58780.3086
2006-07-28 13:50:00,19.36,19.38,19.34,19.35,83639.48077394073,6.7672,6.7742,6.7602,6.7637,83639.4808
2006-07-28 14:00:00,19.34,19.35,19.34,19.35,39064.41342150379,6.7602,6.7637,6.7602,6.7637,39064.4134
2006-07-28 14:10:00,19.35,19.37,19.34,19.36,64658.33945628214,6.7637,6.7707,6.7602,6.7672,64658.3395
2006-07-28 14:20:00,19.36,19.41,19.35,19.41,24124.418319862845,6.7672,6.7847,6.7637,6.7847,24124.4183
2006-07-28 14:30:00,19.41,19.41,19.35,19.38,37349.98775410237,6.7847,6.7847,6.7637,6.7742,37349.9878
2006-07-28 14:40:00,19.37,19.39,19.36,19.38,22409.992652461424,6.7707,6.7777,6.7672,6.7742,22409.9927
2006-07-28 14:50:00,19.38,19.39,19.35,19.36,74455.05755571883,6.7742,6.7777,6.7637,6.7672,74455.0576
2006-07-28 15:00:00,19.35,19.35,19.31,19.33,126867.49938770512,6.7637,6.7637,6.7498,6.7567,126867.4994
2006-07-28 15:10:00,19.34,19.35,19.31,19.32,114254.22483468035,6.7602,6.7637,6.7498,6.7533,114254.2248
2006-07-28 15:20:00,19.33,19.34,19.31,19.32,157482.24344844476,6.7567,6.7602,6.7498,6.7533,157482.2434
2006-07-28 15:30:00,19.32,19.41,19.3,19.41,197771.2466323781,6.7533,6.7847,6.7463,6.7847,197771.2466
2006-07-28 15:40:00,19.41,19.54,19.41,19.51,307372.03036982607,6.7847,6.8302,6.7847,6.8197,307372.0304
2006-07-28 15:50:00,19.5,19.51,19.45,19.48,403869.7036492775,6.8162,6.8197,6.7987,6.8092,403869.7036
2006-07-31 09:30:00,19.56,19.74,19.53,19.7,333945.6282145481,6.8371,6.9001,6.8267,6.8861,333945.6282
2006-07-31 09:40:00,19.7,19.74,19.64,19.68,101640.95028165563,6.8861,6.9001,6.8651,6.8791,101640.9503
2006-07-31 09:50:00,19.67,19.7,19.61,19.66,94293.41170707812,6.8756,6.8861,6.8546,6.8721,94293.4117
2006-07-31 10:00:00,19.66,19.77,19.64,19.74,100048.98359049716,6.8721,6.9105,6.8651,6.9001,100048.9836
2006-07-31 10:10:00,19.74,19.76,19.68,19.68,97844.72201812392,6.9001,6.9071,6.8791,6.8791,97844.722
2006-07-31 10:20:00,19.68,19.77,19.67,19.76,89272.59368111682,6.8791,6.9105,6.8756,6.9071,89272.5937
2006-07-31 10:30:00,19.77,19.8,19.75,19.8,142787.16629928973,6.9105,6.921,6.9036,6.921,142787.1663
2006-07-31 10:40:00,19.8,19.84,19.79,19.83,113886.8479059515,6.921,6.935,6.9175,6.9315,113886.8479
2006-07-31 10:50:00,19.83,19.87,19.82,19.84,131031.1045799657,6.9315,6.9455,6.928,6.935,131031.1046
2006-07-31 11:00:00,19.84,19.84,19.77,19.79,136909.13543962772,6.935,6.935,6.9105,6.9175,136909.1354
2006-07-31 11:10:00,19.79,19.82,19.73,19.8,96742.59123193727,6.9175,6.928,6.8966,6.921,96742.5912
2006-07-31 11:20:00,19.8,19.82,19.79,19.81,83761.93975018368,6.921,6.928,6.9175,6.9245,83761.9398
2006-07-31 11:30:00,19.8,19.84,19.8,19.83,68699.48567229978,6.921,6.935,6.921,6.9315,68699.4857
2006-07-31 11:40:00,19.82,19.84,19.81,19.84,43962.77247122214,6.928,6.935,6.9245,6.935,43962.7725
2006-07-31 11:50:00,19.84,19.86,19.83,19.83,53147.19568944403,6.935,6.942,6.9315,6.9315,53147.1957
2006-07-31 12:00:00,19.83,19.87,19.81,19.85,60617.1932402645,6.9315,6.9455,6.9245,6.9385,60617.1932
2006-07-31 12:10:00,19.86,19.88,19.84,19.88,76659.31912809209,6.942,6.949,6.935,6.949,76659.3191
2006-07-31 12:20:00,19.88,19.99,19.86,19.97,195322.06710751896,6.949,6.9874,6.942,6.9805,195322.0671
2006-07-31 12:30:00,19.97,19.98,19.93,19.95,58535.39064413421,6.9805,6.984,6.9665,6.9735,58535.3906
2006-07-31 12:40:00,19.95,19.99,19.93,19.99,60004.89835904972,6.9735,6.9874,6.9665,6.9874,60004.8984
2006-07-31 12:50:00,19.99,19.99,19.9,19.93,131398.4815086946,6.9874,6.9874,6.956,6.9665,131398.4815
2006-07-31 13:00:00,19.94,19.97,19.89,19.94,111437.66838109231,6.97,6.9805,6.9525,6.97,111437.6684
2006-07-31 13:10:00,19.95,20.01,19.94,20.0,104824.88366397256,6.9735,6.9944,6.97,6.9909,104824.8837
2006-07-31 13:20:00,20.0,20.03,20.0,20.02,290595.15062454075,6.9909,7.0014,6.9909,6.9979,290595.1506
2006-07-31 13:30:00,20.02,20.06,20.01,20.06,60004.89835904972,6.9979,7.0119,6.9944,7.0119,60004.8984
2006-07-31 13:40:00,20.06,20.06,20.01,20.01,93803.5758021063,7.0119,7.0119,6.9944,6.9944,93803.5758
2006-07-31 13:50:00,20.02,20.03,19.99,20.0,69434.23952975753,6.9979,7.0014,6.9874,6.9909,69434.2395
2006-07-31 14:00:00,19.99,20.0,19.96,19.97,43717.85451873622,6.9874,6.9909,6.977,6.9805,43717.8545
2006-07-31 14:10:00,19.97,20.01,19.97,20.01,87313.25006122948,6.9805,6.9944,6.9805,6.9944,87313.2501
2006-07-31 14:20:00,20.01,20.02,20.0,20.01,37962.28263531717,6.9944,6.9979,6.9909,6.9944,37962.2826
2006-07-31 14:30:00,20.01,20.02,19.95,19.96,87925.54494244428,6.9944,6.9979,6.9735,6.977,87925.5449
2006-07-31 14:40:00,19.96,19.96,19.88,19.89,133357.82512858193,6.977,6.977,6.949,6.9525,133357.8251
2006-07-31 14:50:00,19.89,19.91,19.88,19.88,122703.89419544452,6.9525,6.9595,6.949,6.949,122703.8942
2006-07-31 15:00:00,19.89,19.9,19.87,19.87,104579.96571148664,6.9525,6.956,6.9455,6.9455,104579.9657
2006-07-31 15:10:00,19.88,19.88,19.84,19.87,145358.80480039187,6.949,6.949,6.935,6.9455,145358.8048
2006-07-31 15:20:00,19.87,19.88,19.81,19.84,438648.0529022777,6.9455,6.949,6.9245,6.935,438648.0529
2006-07-31 15:30:00,19.84,19.84,19.83,19.83,130051.43277002205,6.935,6.935,6.9315,6.9315,130051.4328
2006-07-31 15:40:00,19.84,19.86,19.78,19.79,295983.3455792309,6.935,6.942,6.914,6.9175,295983.3456
2006-07-31 15:50:00,19.79,19.83,19.79,19.82,322312.02547146706,6.9175,6.9315,6.9175,6.928,322312.0255
2006-08-01 09:30:00,19.8,20.13,19.79,20.09,289737.93779084005,6.921,7.0364,6.9175,7.0224,289737.9378
2006-08-01 09:40:00,20.09,20.09,19.96,20.04,201077.638990938,7.0224,7.0224,6.977,7.0049,201077.639
2006-08-01 09:50:00,20.05,20.06,20.0,20.03,115111.43766838108,7.0084,7.0119,6.9909,7.0014,115111.4377
2006-08-01 10:00:00,20.02,20.03,19.93,19.97,234264.0215527798,6.9979,7.0014,6.9665,6.9805,234264.0216
2006-08-01 10:10:00,19.98,19.98,19.84,19.95,507225.0795983345,6.984,6.984,6.935,6.9735,507225.0796
2006-08-01 10:20:00,19.94,19.94,19.85,19.85,155277.9818760715,6.97,6.97,6.9385,6.9385,155277.9819
2006-08-01 10:30:00,19.85,19.9,19.83,19.86,197403.86970364925,6.9385,6.956,6.9315,6.942,197403.8697
2006-08-01 10:40:00,19.86,19.92,19.84,19.85,295983.3455792309,6.942,6.963,6.935,6.9385,295983.3456
2006-08-01 10:50:00,19.84,19.85,19.76,19.77,98334.55792309577,6.935,6.9385,6.9071,6.9105,98334.5579
2006-08-01 11:00:00,19.76,19.84,19.75,19.79,264511.3886847906,6.9071,6.935,6.9036,6.9175,264511.3887
2006-08-01 11:10:00,19.79,19.84,19.78,19.83,196914.03379867744,6.9175,6.935,6.914,6.9315,196914.0338
2006-08-01 11:20:00,19.84,19.87,19.83,19.85,131276.0225324516,6.935,6.9455,6.9315,6.9385,131276.0225
2006-08-01 11:30:00,19.85,19.93,19.84,19.93,285329.4146460936,6.9385,6.9665,6.935,6.9665,285329.4146
2006-08-01 11:40:00,19.93,19.94,19.87,19.88,161768.30761694832,6.9665,6.97,6.9455,6.949,161768.3076
2006-08-01 11:50:00,19.88,19.98,19.88,19.96,142052.41244183198,6.949,6.984,6.949,6.977,142052.4124
2006-08-01 12:00:00,19.96,19.99,19.94,19.96,61474.40607396522,6.977,6.9874,6.97,6.977,61474.4061
2006-08-01 12:10:00,19.96,20.01,19.89,19.89,105192.26059270144,6.977,6.9944,6.9525,6.9525,105192.2606
2006-08-01 12:20:00,19.88,19.9,19.86,19.88,41758.51089884888,6.949,6.956,6.942,6.949,41758.5109
2006-08-01 12:30:00,19.88,19.89,19.83,19.86,50698.016164584864,6.949,6.9525,6.9315,6.942,50698.0162
2006-08-01 12:40:00,19.86,19.93,19.84,19.88,151114.3766838109,6.942,6.9665,6.935,6.949,151114.3767
2006-08-01 12:50:00,19.86,19.94,19.86,19.9,50085.72128337007,6.942,6.97,6.942,6.956,50085.7213
2006-08-01 13:00:00,19.9,19.93,19.87,19.93,68209.64976732794,6.956,6.9665,6.9455,6.9665,68209.6498
2006-08-01 13:10:00,19.93,19.97,19.92,19.93,50208.18025961303,6.9665,6.9805,6.963,6.9665,50208.1803
2006-08-01 13:20:00,19.93,19.93,19.87,19.87,27308.351702179767,6.9665,6.9665,6.9455,6.9455,27308.3517
2006-08-01 13:30:00,19.87,19.98,19.87,19.96,134215.03796228263,6.9455,6.984,6.9455,6.977,134215.038
2006-08-01 13:40:00,19.96,19.97,19.88,19.93,63433.74969385256,6.977,6.9805,6.949,6.9665,63433.7497
2006-08-01 13:50:00,19.93,19.96,19.91,19.93,111927.50428606416,6.9665,6.977,6.9595,6.9665,111927.5043
2006-08-01 14:00:00,19.93,19.96,19.93,19.93,61964.241978937054,6.9665,6.977,6.9665,6.9665,61964.242
2006-08-01 14:10:00,19.94,19.95,19.89,19.93,52289.98285574332,6.97,6.9735,6.9525,6.9665,52289.9829
2006-08-01 14:20:00,19.93,19.93,19.88,19.92,18858.682341415624,6.9665,6.9665,6.949,6.963,18858.6823
2006-08-01 14:30:00,19.91,19.92,19.82,19.82,61964.241978937054,6.9595,6.963,6.928,6.928,61964.242
2006-08-01 14:40:00,19.82,19.88,19.81,19.84,60494.73426402155,6.928,6.949,6.9245,6.935,60494.7343
2006-08-01 14:50:00,19.84,19.9,19.84,19.88,65148.175361253976,6.935,6.956,6.935,6.949,65148.1754
2006-08-01 15:00:00,19.88,19.93,19.88,19.88,42493.26475630664,6.949,6.9665,6.949,6.949,42493.2648
2006-08-01 15:10:00,19.88,19.9,19.84,19.85,55351.45726181729,6.949,6.956,6.935,6.9385,55351.4573
2006-08-01 15:20:00,19.85,19.91,19.84,19.89,83639.48077394073,6.9385,6.9595,6.935,6.9525,83639.4808
2006-08-01 15:30:00,19.89,19.92,19.88,19.91,80455.5473916238,6.9525,6.963,6.949,6.9595,80455.5474
2006-08-01 15:40:00,19.91,19.92,19.89,19.92,136051.922605927,6.9595,6.963,6.9525,6.963,136051.9226
2006-08-01 15:50:00,19.92,19.97,19.91,19.93,228998.28557433252,6.963,6.9805,6.9595,6.9665,228998.2856
2006-08-02 09:30:00,20.06,20.14,20.01,20.14,135194.70977222628,7.0119,7.0399,6.9944,7.0399,135194.7098
2006-08-02 09:40:00,20.14,20.2,20.11,20.17,160053.8819495469,7.0399,7.0609,7.0294,7.0504,160053.8819
2006-08-02 09:50:00,20.19,20.22,20.15,20.22,167523.87950036736,7.0574,7.0678,7.0434,7.0678,167523.8795
2006-08-02 10:00:00,20.21,20.24,20.19,20.19,186015.1849130541,7.0643,7.0748,7.0574,7.0574,186015.1849
2006-08-02 10:10:00,20.2,20.21,20.18,20.21,99804.06563801126,7.0609,7.0643,7.0539,7.0643,99804.0656
2006-08-02 10:20:00,20.2,20.23,20.19,20.2,125275.53269654664,7.0609,7.0713,7.0574,7.0609,125275.5327
2006-08-02 10:30:00,20.21,20.22,20.05,20.16,130418.8096987509,7.0643,7.0678,7.0084,7.0469,130418.8097
2006-08-02 10:40:00,20.16,20.19,20.08,20.09,77761.44991427871,7.0469,7.0574,7.0189,7.0224,77761.4499
2006-08-02 10:50:00,20.09,20.11,20.03,20.1,95273.0835170218,7.0224,7.0294,7.0014,7.0259,95273.0835
2006-08-02 11:00:00,20.08,20.15,20.08,20.11,36125.397991672784,7.0189,7.0434,7.0189,7.0294,36125.398
2006-08-02 11:10:00,20.1,20.2,20.1,20.2,78251.28581925055,7.0259,7.0609,7.0259,7.0609,78251.2858
2006-08-02 11:20:00,20.19,20.21,20.17,20.2,121356.84545677196,7.0574,7.0643,7.0504,7.0609,121356.8455
2006-08-02 11:30:00,20.19,20.24,20.19,20.19,138746.0200832721,7.0574,7.0748,7.0574,7.0574,138746.0201
2006-08-02 11:40:00,20.2,20.2,20.15,20.19,45064.90325740876,7.0609,7.0609,7.0434,7.0574,45064.9033
2006-08-02 11:50:00,20.19,20.25,20.16,20.23,91476.85525349008,7.0574,7.0783,7.0469,7.0713,91476.8553
2006-08-02 12:00:00,20.24,20.29,20.21,20.28,125642.90962527553,7.0748,7.0923,7.0643,7.0888,125642.9096
2006-08-02 12:10:00,20.28,20.31,20.26,20.3,92578.9860396767,7.0888,7.0993,7.0818,7.0958,92578.986
2006-08-02 12:20:00,20.3,20.3,20.26,20.28,91599.31422973303,7.0958,7.0958,7.0818,7.0888,91599.3142
2006-08-02 12:30:00,20.27,20.27,20.11,20.15,87435.70903747244,7.0853,7.0853,7.0294,7.0434,87435.709
2006-08-02 12:40:00,20.15,20.17,20.08,20.1,51065.39309331374,7.0434,7.0504,7.0189,7.0259,51065.3931
2006-08-02 12:50:00,20.09,20.11,20.02,20.08,174014.20524124417,7.0224,7.0294,6.9979,7.0189,174014.2052
2006-08-02 13:00:00,20.08,20.1,19.97,20.02,102865.54004408522,7.0189,7.0259,6.9805,6.9979,102865.54
2006-08-02 13:10:00,20.01,20.04,20.0,20.0,67229.97795738427,6.9944,7.0049,6.9909,6.9909,67229.978
2006-08-02 13:20:00,20.0,20.0,19.9,19.93,140460.4457506735,6.9909,6.9909,6.956,6.9665,140460.4458
2006-08-02 13:30:00,19.93,19.95,19.91,19.92,56208.670095518,6.9665,6.9735,6.9595,6.963,56208.6701
2006-08-02 13:40:00,19.93,19.93,19.81,19.93,127847.17119764876,6.9665,6.9665,6.9245,6.9665,127847.1712
2006-08-02 13:50:00,19.93,20.0,19.93,19.97,74577.51653196178,6.9665,6.9909,6.9665,6.9805,74577.5165
2006-08-02 14:00:00,19.97,20.01,19.92,20.01,51310.31104579965,6.9805,6.9944,6.963,6.9944,51310.311
2006-08-02 14:10:00,19.99,20.01,19.91,19.93,79108.49865295125,6.9874,6.9944,6.9595,6.9665,79108.4987
2006-08-02 14:20:00,19.93,19.93,19.81,19.83,105559.63752143033,6.9665,6.9665,6.9245,6.9315,105559.6375
2006-08-02 14:30:00,19.84,19.84,19.6,19.63,189688.95420034288,6.935,6.935,6.8511,6.8616,189688.9542
2006-08-02 14:40:00,19.63,19.77,19.62,19.75,214915.50330639235,6.8616,6.9105,6.8581,6.9036,214915.5033
2006-08-02 14:50:00,19.74,19.81,19.72,19.76,148910.11511143766,6.9001,6.9245,6.8931,6.9071,148910.1151
2006-08-02 15:00:00,19.76,19.76,19.64,19.68,148052.90227773695,6.9071,6.9071,6.8651,6.8791,148052.9023
2006-08-02 15:10:00,19.68,19.68,19.59,19.65,240019.5934361989,6.8791,6.8791,6.8476,6.8686,240019.5934
2006-08-02 15:20:00,19.66,19.74,19.65,19.73,106661.76830761692,6.8721,6.9001,6.8686,6.8966,106661.7683
2006-08-02 15:30:00,19.73,19.79,19.71,19.74,123316.18907665931,6.8966,6.9175,6.8896,6.9001,123316.1891
2006-08-02 15:40:00,19.75,19.84,19.73,19.8,143766.8381092334,6.9036,6.935,6.8966,6.921,143766.8381
2006-08-02 15:50:00,19.81,19.86,19.76,19.84,228998.28557433252,6.9245,6.942,6.9071,6.935,228998.2856
2006-08-03 09:30:00,20.28,20.35,20.11,20.3,430933.1373989713,7.0888,7.1133,7.0294,7.0958,430933.1374
2006-08-03 09:40:00,20.3,20.34,20.19,20.19,360519.2260592701,7.0958,7.1098,7.0574,7.0574,360519.2261
2006-08-03 09:50:00,20.19,20.19,20.11,20.13,323659.0742101396,7.0574,7.0574,7.0294,7.0364,323659.0742
2006-08-03 10:00:00,20.12,20.12,19.98,20.08,297942.6891991183,7.0329,7.0329,6.984,7.0189,297942.6892
2006-08-03 10:10:00,20.08,20.19,20.04,20.08,398971.3445995592,7.0189,7.0574,7.0049,7.0189,398971.3446
2006-08-03 10:20:00,20.08,20.26,20.06,20.18,193607.6414401176,7.0189,7.0818,7.0119,7.0539,193607.6414
2006-08-03 10:30:00,20.17,20.18,19.98,20.01,172422.23855008572,7.0504,7.0539,6.984,6.9944,172422.2386
2006-08-03 10:40:00,20.01,20.15,19.99,20.14,196056.8209649767,6.9944,7.0434,6.9874,7.0399,196056.821
2006-08-03 10:50:00,20.14,20.15,20.02,20.08,195811.9030124908,7.0399,7.0434,6.9979,7.0189,195811.903
2006-08-03 11:00:00,20.07,20.11,20.02,20.05,103845.2118540289,7.0154,7.0294,6.9979,7.0084,103845.2119
2006-08-03 11:10:00,20.05,20.1,20.03,20.06,67352.43693362724,7.0084,7.0259,7.0014,7.0119,67352.4369
2006-08-03 11:20:00,20.06,20.09,20.01,20.06,78006.36786676463,7.0119,7.0224,6.9944,7.0119,78006.3679
2006-08-03 11:30:00,20.06,20.1,20.01,20.08,77271.61400930688,7.0119,7.0259,6.9944,7.0189,77271.614
2006-08-03 11:40:00,20.1,20.16,20.09,20.16,73720.30369826108,7.0259,7.0469,7.0224,7.0469,73720.3037
2006-08-03 11:50:00,20.16,20.21,20.15,20.19,38084.74161156012,7.0469,7.0643,7.0434,7.0574,38084.7416
2006-08-03 12:00:00,20.18,20.22,20.17,20.21,57800.636786676456,7.0539,7.0678,7.0504,7.0643,57800.6368
2006-08-03 12:10:00,20.21,20.22,20.15,20.17,50330.63923585598,7.0643,7.0678,7.0434,7.0504,50330.6392
2006-08-03 12:20:00,20.17,20.17,20.07,20.07,56453.58804800391,7.0504,7.0504,7.0154,7.0154,56453.588
2006-08-03 12:30:00,20.07,20.11,20.06,20.09,116703.40435953956,7.0154,7.0294,7.0119,7.0224,116703.4044
2006-08-03 12:40:00,20.09,20.1,20.02,20.07,127112.41734019102,7.0224,7.0259,6.9979,7.0154,127112.4173
2006-08-03 12:50:00,20.07,20.14,20.07,20.12,61841.783002694094,7.0154,7.0399,7.0154,7.0329,61841.783
2006-08-03 13:00:00,20.13,20.19,20.11,20.17,116458.48640705364,7.0364,7.0574,7.0294,7.0504,116458.4864
2006-08-03 13:10:00,20.17,20.23,20.14,20.2,149889.78692138134,7.0504,7.0713,7.0399,7.0609,149889.7869
2006-08-03 13:20:00,20.2,20.22,20.14,20.15,55841.29316678912,7.0609,7.0678,7.0399,7.0434,55841.2932
2006-08-03 13:30:00,20.15,20.19,20.15,20.19,72128.33700710261,7.0434,7.0574,7.0434,7.0574,72128.337
2006-08-03 13:40:00,20.19,20.2,20.13,20.19,79965.71148665197,7.0574,7.0609,7.0364,7.0574,79965.7115
2006-08-03 13:50:00,20.19,20.24,20.18,20.22,73720.30369826108,7.0574,7.0748,7.0539,7.0678,73720.3037
2006-08-03 14:00:00,20.22,20.24,20.19,20.24,84741.61156012735,7.0678,7.0748,7.0574,7.0748,84741.6116
2006-08-03 14:10:00,20.24,20.25,20.18,20.18,85721.28337007102,7.0748,7.0783,7.0539,7.0539,85721.2834
2006-08-03 14:20:00,20.19,20.27,20.19,20.26,53269.65466568699,7.0574,7.0853,7.0574,7.0818,53269.6547
2006-08-03 14:30:00,20.25,20.27,20.17,20.2,76781.77810433504,7.0783,7.0853,7.0504,7.0609,76781.7781
2006-08-03 14:40:00,20.2,20.2,20.17,20.18,129684.05584129316,7.0609,7.0609,7.0504,7.0539,129684.0558
2006-08-03 14:50:00,20.18,20.22,20.18,20.19,79720.79353416605,7.0539,7.0678,7.0539,7.0574,79720.7935
2006-08-03 15:00:00,20.19,20.21,20.18,20.2,126989.95836394808,7.0574,7.0643,7.0539,7.0609,126989.9584
2006-08-03 15:10:00,20.19,20.21,20.15,20.21,133602.74308106783,7.0574,7.0643,7.0434,7.0643,133602.7431
2006-08-03 15:20:00,20.21,20.22,20.19,20.19,140460.4457506735,7.0643,7.0678,7.0574,7.0574,140460.4458
2006-08-03 15:30:00,20.19,20.22,20.16,20.16,152338.9664462405,7.0574,7.0678,7.0469,7.0469,152338.9664
2006-08-03 15:40:00,20.16,20.19,20.09,20.15,216997.30590252264,7.0469,7.0574,7.0224,7.0434,216997.3059
2006-08-03 15:50:00,20.15,20.19,20.13,20.17,230957.62919421992,7.0434,7.0574,7.0364,7.0504,230957.6292
2006-08-04 09:30:00,20.37,20.37,20.26,20.33,168136.17438158215,7.1203,7.1203,7.0818,7.1063,168136.1744
2006-08-04 09:40:00,20.33,20.37,20.29,20.33,75802.10629439137,7.1063,7.1203,7.0923,7.1063,75802.1063
2006-08-04 09:50:00,20.32,20.33,20.01,20.15,234019.1036002939,7.1028,7.1063,6.9944,7.0434,234019.1036
2006-08-04 10:00:00,20.14,20.24,20.11,20.24,122948.81214793044,7.0399,7.0748,7.0294,7.0748,122948.8121
2006-08-04 10:10:00,20.24,20.27,20.12,20.16,124295.86088660298,7.0748,7.0853,7.0329,7.0469,124295.8609
2006-08-04 10:20:00,20.16,20.27,20.16,20.24,104947.34264021552,7.0469,7.0853,7.0469,7.0748,104947.3426
2006-08-04 10:30:00,20.24,20.33,20.24,20.32,95885.3783982366,7.0748,7.1063,7.0748,7.1028,95885.3784
2006-08-04 10:40:00,20.3,20.32,20.24,20.3,133357.82512858193,7.0958,7.1028,7.0748,7.0958,133357.8251
2006-08-04 10:50:00,20.3,20.34,20.3,20.3,147073.23046779327,7.0958,7.1098,7.0958,7.0958,147073.2305
2006-08-04 11:00:00,20.3,20.33,20.3,20.3,99436.6887092824,7.0958,7.1063,7.0958,7.0958,99436.6887
2006-08-04 11:10:00,20.31,20.32,20.3,20.3,99314.22973303942,7.0993,7.1028,7.0958,7.0958,99314.2297
2006-08-04 11:20:00,20.31,20.33,20.3,20.31,42983.10066127847,7.0993,7.1063,7.0958,7.0993,42983.1007
2006-08-04 11:30:00,20.32,20.32,20.23,20.27,105192.26059270144,7.1028,7.1028,7.0713,7.0853,105192.2606
2006-08-04 11:40:00,20.27,20.33,20.24,20.32,119152.58388439871,7.0853,7.1063,7.0748,7.1028,119152.5839
2006-08-04 11:50:00,20.32,20.32,20.2,20.2,70781.28826843007,7.1028,7.1028,7.0609,7.0609,70781.2883
2006-08-04 12:00:00,20.21,20.25,20.19,20.2,39799.16727896155,7.0643,7.0783,7.0574,7.0609,39799.1673
2006-08-04 12:10:00,20.21,20.21,20.12,20.13,60127.35733529268,7.0643,7.0643,7.0329,7.0364,60127.3573
2006-08-04 12:20:00,20.12,20.13,20.05,20.06,99191.77075679648,7.0329,7.0364,7.0084,7.0119,99191.7708
2006-08-04 12:30:00,20.06,20.07,20.01,20.01,33186.38256184178,7.0119,7.0154,6.9944,6.9944,33186.3826
2006-08-04 12:40:00,20.01,20.05,20.01,20.03,87435.70903747244,6.9944,7.0084,6.9944,7.0014,87435.709
2006-08-04 12:50:00,20.02,20.05,19.97,19.99,54494.24442811657,6.9979,7.0084,6.9805,6.9874,54494.2444
2006-08-04 13:00:00,19.99,19.99,19.93,19.97,160788.63580700464,6.9874,6.9874,6.9665,6.9805,160788.6358
2006-08-04 13:10:00,19.97,20.0,19.9,19.92,90987.01934851824,6.9805,6.9909,6.956,6.963,90987.0193
2006-08-04 13:20:00,19.92,19.94,19.87,19.91,77638.99093803576,6.963,6.97,6.9455,6.9595,77638.9909
2006-08-04 13:30:00,19.92,19.93,19.83,19.85,135072.25079598333,6.963,6.9665,6.9315,6.9385,135072.2508
2006-08-04 13:40:00,19.85,19.9,19.81,19.88,128704.38403134947,6.9385,6.956,6.9245,6.949,128704.384
2006-08-04 13:50:00,19.88,19.88,19.81,19.85,91109.4783247612,6.949,6.949,6.9245,6.9385,91109.4783
2006-08-04 14:00:00,19.85,19.93,19.84,19.88,170585.35390644133,6.9385,6.9665,6.935,6.949,170585.3539
2006-08-04 14:10:00,19.88,19.88,19.83,19.84,72373.25495958854,6.949,6.949,6.9315,6.935,72373.255
2006-08-04 14:20:00,19.84,19.91,19.83,19.88,65148.175361253976,6.935,6.9595,6.9315,6.949,65148.1754
2006-08-04 14:30:00,19.88,19.88,19.82,19.84,61596.86505020817,6.949,6.949,6.928,6.935,61596.8651
2006-08-04 14:40:00,19.84,19.85,19.82,19.83,83517.02179769776,6.935,6.9385,6.928,6.9315,83517.0218
2006-08-04 14:50:00,19.83,19.88,19.83,19.84,75557.18834190545,6.9315,6.949,6.9315,6.935,75557.1883
2006-08-04 15:00:00,19.83,19.86,19.76,19.79,95885.3783982366,6.9315,6.942,6.9071,6.9175,95885.3784
2006-08-04 15:10:00,19.81,19.87,19.79,19.85,69801.6164584864,6.9245,6.9455,6.9175,6.9385,69801.6165
2006-08-04 15:20:00,19.84,19.99,19.84,19.97,80578.00636786676,6.935,6.9874,6.935,6.9805,80578.0064
2006-08-04 15:30:00,19.98,20.0,19.89,19.93,128459.46607886357,6.984,6.9909,6.9525,6.9665,128459.4661
2006-08-04 15:40:00,19.93,19.98,19.91,19.93,198873.3774185648,6.9665,6.984,6.9595,6.9665,198873.3774
2006-08-04 15:50:00,19.94,19.97,19.91,19.95,253857.4577516532,6.97,6.9805,6.9595,6.9735,253857.4578
2006-08-07 09:30:00,20.37,20.37,20.19,20.28,268062.6989958364,7.1203,7.1203,7.0574,7.0888,268062.699
2006-08-07 09:40:00,20.28,20.32,20.21,20.28,173646.82831251528,7.0888,7.1028,7.0643,7.0888,173646.8283
2006-08-07 09:50:00,20.27,20.35,20.21,20.3,225569.4342395297,7.0853,7.1133,7.0643,7.0958,225569.4342
2006-08-07 10:00:00,20.3,20.43,20.3,20.39,621724.2223855008,7.0958,7.1412,7.0958,7.1273,621724.2224
2006-08-07 10:10:00,20.39,20.4,20.32,20.35,120499.63262307126,7.1273,7.1308,7.1028,7.1133,120499.6326
2006-08-07 10:20:00,20.35,20.35,20.3,20.32,135072.25079598333,7.1133,7.1133,7.0958,7.1028,135072.2508
2006-08-07 10:30:00,20.32,20.33,20.29,20.31,84374.23463139847,7.1028,7.1063,7.0923,7.0993,84374.2346
2006-08-07 10:40:00,20.31,20.33,20.28,20.28,82292.43203526818,7.0993,7.1063,7.0888,7.0888,82292.432
2006-08-07 10:50:00,20.28,20.3,20.23,20.26,108008.81704628948,7.0888,7.0958,7.0713,7.0818,108008.817
2006-08-07 11:00:00,20.26,20.27,20.2,20.26,108376.19397501837,7.0818,7.0853,7.0609,7.0818,108376.194
2006-08-07 11:10:00,20.26,20.28,20.22,20.27,72128.33700710261,7.0818,7.0888,7.0678,7.0853,72128.337
2006-08-07 11:20:00,20.27,20.31,20.27,20.31,50453.09821209894,7.0853,7.0993,7.0853,7.0993,50453.0982
2006-08-07 11:30:00,20.31,20.35,20.31,20.34,104090.1298065148,7.0993,7.1133,7.0993,7.1098,104090.1298
2006-08-07 11:40:00,20.35,20.37,20.33,20.35,114744.0607396522,7.1133,7.1203,7.1063,7.1133,114744.0607
2006-08-07 11:50:00,20.35,20.37,20.33,20.34,98824.3938280676,7.1133,7.1203,7.1063,7.1098,98824.3938
2006-08-07 12:00:00,20.34,20.36,20.33,20.33,100661.27847171196,7.1098,7.1168,7.1063,7.1063,100661.2785
2006-08-07 12:10:00,20.33,20.33,20.3,20.3,54984.08033308841,7.1063,7.1063,7.0958,7.0958,54984.0803
2006-08-07 12:20:00,20.3,20.33,20.28,20.33,134827.33284349742,7.0958,7.1063,7.0888,7.1063,134827.3328
2006-08-07 12:30:00,20.33,20.36,20.33,20.33,146583.39456282146,7.1063,7.1168,7.1063,7.1063,146583.3946
2006-08-07 12:40:00,20.33,20.36,20.22,20.25,241489.1011511144,7.1063,7.1168,7.0678,7.0783,241489.1012
2006-08-07 12:50:00,20.25,20.26,20.15,20.2,213813.3725202057,7.0783,7.0818,7.0434,7.0609,213813.3725
2006-08-07 13:00:00,20.2,20.23,20.18,20.18,159319.12809208914,7.0609,7.0713,7.0539,7.0539,159319.1281
2006-08-07 13:10:00,20.18,20.2,20.15,20.19,134704.87386725447,7.0539,7.0609,7.0434,7.0574,134704.8739
2006-08-07 13:20:00,20.2,20.24,20.19,20.24,82047.51408278226,7.0609,7.0748,7.0574,7.0748,82047.5141
2006-08-07 13:30:00,20.24,20.28,20.24,20.26,95885.3783982366,7.0748,7.0888,7.0748,7.0818,95885.3784
2006-08-07 13:40:00,20.25,20.25,20.17,20.17,122336.51726671564,7.0783,7.0783,7.0504,7.0504,122336.5173
2006-08-07 13:50:00,20.17,20.18,20.16,20.17,74699.97550820475,7.0504,7.0539,7.0469,7.0504,74699.9755
2006-08-07 14:00:00,20.17,20.17,20.15,20.17,54126.8674993877,7.0504,7.0504,7.0434,7.0504,54126.8675
2006-08-07 14:10:00,20.17,20.25,20.17,20.24,74577.51653196178,7.0504,7.0783,7.0504,7.0748,74577.5165
2006-08-07 14:20:00,20.24,20.25,20.14,20.15,75924.56527063434,7.0748,7.0783,7.0399,7.0434,75924.5653
2006-08-07 14:30:00,20.15,20.21,20.13,20.15,125030.61474406072,7.0434,7.0643,7.0364,7.0434,125030.6147
2006-08-07 14:40:00,20.16,20.19,20.15,20.19,71393.58314964487,7.0469,7.0574,7.0434,7.0574,71393.5831
2006-08-07 14:50:00,20.19,20.2,20.18,20.2,75434.7293656625,7.0574,7.0609,7.0539,7.0609,75434.7294
2006-08-07 15:00:00,20.2,20.2,20.11,20.13,86700.95518001469,7.0609,7.0609,7.0294,7.0364,86700.9552
2006-08-07 15:10:00,20.13,20.16,20.13,20.15,74944.89346069067,7.0364,7.0469,7.0364,7.0434,74944.8935
2006-08-07 15:20:00,20.16,20.22,20.15,20.15,98701.93485182464,7.0469,7.0678,7.0434,7.0434,98701.9349
2006-08-07 15:30:00,20.15,20.17,20.15,20.15,85598.82439382806,7.0434,7.0504,7.0434,7.0434,85598.8244
2006-08-07 15:40:00,20.15,20.15,20.12,20.13,144379.13299044818,7.0434,7.0434,7.0329,7.0364,144379.133
2006-08-07 15:50:00,20.13,20.14,20.1,20.11,270634.33749693853,7.0364,7.0399,7.0259,7.0294,270634.3375
2006-08-08 09:30:00,19.93,20.02,19.79,20.02,218711.73156992407,6.9665,6.9979,6.9175,6.9979,218711.7316
2006-08-08 09:40:00,20.01,20.15,19.98,20.15,89272.59368111682,6.9944,7.0434,6.984,7.0434,89272.5937
2006-08-08 09:50:00,20.15,20.18,19.99,20.15,103477.83492530002,7.0434,7.0539,6.9874,7.0434,103477.8349
2006-08-08 10:00:00,20.15,20.24,20.15,20.18,110457.99657114866,7.0434,7.0748,7.0434,7.0539,110457.9966
2006-08-08 10:10:00,20.18,20.2,20.11,20.11,76414.40117560617,7.0539,7.0609,7.0294,7.0294,76414.4012
2006-08-08 10:20:00,20.11,20.16,20.06,20.11,146950.77149155032,7.0294,7.0469,7.0119,7.0294,146950.7715
2006-08-08 10:30:00,20.1,20.14,20.1,20.12,76659.31912809209,7.0259,7.0399,7.0259,7.0329,76659.3191
2006-08-08 10:40:00,20.11,20.21,20.1,20.16,160911.0947832476,7.0294,7.0643,7.0259,7.0469,160911.0948
2006-08-08 10:50:00,20.15,20.2,20.12,20.18,68454.56771981386,7.0434,7.0609,7.0329,7.0539,68454.5677
2006-08-08 11:00:00,20.19,20.23,20.15,20.21,68332.1087435709,7.0574,7.0713,7.0434,7.0643,68332.1087
2006-08-08 11:10:00,20.19,20.22,20.17,20.19,77026.69605682096,7.0574,7.0678,7.0504,7.0574,77026.6961
2006-08-08 11:20:00,20.19,20.24,20.18,20.22,73108.00881704628,7.0574,7.0748,7.0539,7.0678,73108.0088
2006-08-08 11:30:00,20.22,20.28,20.21,20.23,87190.79108498653,7.0678,7.0888,7.0643,7.0713,87190.7911
2006-08-08 11:40:00,20.26,20.27,20.22,20.22,149032.5740876806,7.0818,7.0853,7.0678,7.0678,149032.5741
2006-08-08 11:50:00,20.22,20.25,20.22,20.24,38697.03649277492,7.0678,7.0783,7.0678,7.0748,38697.0365
2006-08-08 12:00:00,20.24,20.24,20.16,20.19,83517.02179769776,7.0748,7.0748,7.0469,7.0574,83517.0218
2006-08-08 12:10:00,20.19,20.22,20.17,20.22,30124.90815576781,7.0574,7.0678,7.0504,7.0678,30124.9082
2006-08-08 12:20:00,20.22,20.26,20.21,20.22,33553.75949057066,7.0678,7.0818,7.0643,7.0678,33553.7595
2006-08-08 12:30:00,20.23,20.26,20.21,20.26,55963.75214303208,7.0713,7.0818,7.0643,7.0818,55963.7521
2006-08-08 12:40:00,20.26,20.27,20.24,20.24,31471.95689444036,7.0818,7.0853,7.0748,7.0748,31471.9569
2006-08-08 12:50:00,20.24,20.27,20.23,20.24,73965.221650747,7.0748,7.0853,7.0713,7.0748,73965.2217
2006-08-08 13:00:00,20.24,20.27,20.23,20.25,66005.38819495469,7.0748,7.0853,7.0713,7.0783,66005.3882
2006-08-08 13:10:00,20.25,20.27,20.24,20.26,35880.48003918687,7.0783,7.0853,7.0748,7.0818,35880.48
2006-08-08 13:20:00,20.25,20.26,20.25,20.25,47024.2468772961,7.0783,7.0818,7.0783,7.0783,47024.2469
2006-08-08 13:30:00,20.25,20.28,20.25,20.27,64046.04457506735,7.0783,7.0888,7.0783,7.0853,64046.0446
2006-08-08 13:40:00,20.27,20.28,20.19,20.21,84986.52951261327,7.0853,7.0888,7.0574,7.0643,84986.5295
2006-08-08 13:50:00,20.21,20.23,20.15,20.16,52779.81876071516,7.0643,7.0713,7.0434,7.0469,52779.8188
2006-08-08 14:00:00,20.16,20.23,20.16,20.2,80455.5473916238,7.0469,7.0713,7.0469,7.0609,80455.5474
2006-08-08 14:10:00,20.2,20.25,20.17,20.21,154420.76904237078,7.0609,7.0783,7.0504,7.0643,154420.769
2006-08-08 14:20:00,20.2,20.25,20.02,20.14,154298.31006612783,7.0609,7.0783,6.9979,7.0399,154298.3101
2006-08-08 14:30:00,20.15,20.21,20.07,20.12,104212.58878275775,7.0434,7.0643,7.0154,7.0329,104212.5888
2006-08-08 14:40:00,20.12,20.17,20.05,20.1,130296.35072250797,7.0329,7.0504,7.0084,7.0259,130296.3507
2006-08-08 14:50:00,20.09,20.11,20.03,20.06,111192.7504286064,7.0224,7.0294,7.0014,7.0119,111192.7504
2006-08-08 15:00:00,20.06,20.1,20.02,20.08,124540.77883908887,7.0119,7.0259,6.9979,7.0189,124540.7788
2006-08-08 15:10:00,20.07,20.07,19.97,20.03,95150.62454077884,7.0154,7.0154,6.9805,7.0014,95150.6245
2006-08-08 15:20:00,20.03,20.03,19.93,19.96,75679.64731814842,7.0014,7.0014,6.9665,6.977,75679.6473
2006-08-08 15:30:00,19.95,19.95,19.83,19.89,181361.74381582168,6.9735,6.9735,6.9315,6.9525,181361.7438
2006-08-08 15:40:00,19.89,20.03,19.89,20.02,140337.98677443055,6.9525,7.0014,6.9525,6.9979,140337.9868
2006-08-08 15:50:00,20.02,20.03,19.94,19.95,205363.7031594416,6.9979,7.0014,6.97,6.9735,205363.7032
2006-08-09 09:30:00,20.01,20.08,19.82,19.86,106049.47342640215,6.9944,7.0189,6.928,6.942,106049.4734
2006-08-09 09:40:00,19.86,20.03,19.86,19.97,156869.94856722996,6.942,7.0014,6.942,6.9805,156869.9486
2006-08-09 09:50:00,19.96,20.02,19.92,19.97,93926.03477834925,6.977,6.9979,6.963,6.9805,93926.0348
2006-08-09 10:00:00,19.98,20.03,19.95,20.02,226916.4829782023,6.984,7.0014,6.9735,6.9979,226916.483
2006-08-09 10:10:00,20.03,20.15,20.03,20.15,120132.25569434238,7.0014,7.0434,7.0014,7.0434,120132.2557
2006-08-09 10:20:00,20.15,20.15,20.09,20.1,111437.66838109231,7.0434,7.0434,7.0224,7.0259,111437.6684
2006-08-09 10:30:00,20.1,20.2,20.08,20.19,218221.89566495223,7.0259,7.0609,7.0189,7.0574,218221.8957
2006-08-09 10:40:00,20.21,20.27,20.15,20.17,261572.3732549596,7.0643,7.0853,7.0434,7.0504,261572.3733
2006-08-09 10:50:00,20.15,20.24,20.15,20.22,87435.70903747244,7.0434,7.0748,7.0434,7.0678,87435.709
2006-08-09 11:00:00,20.24,20.27,20.22,20.25,89150.13470487387,7.0748,7.0853,7.0678,7.0783,89150.1347
2006-08-09 11:10:00,20.25,20.26,20.23,20.24,69066.86260102865,7.0783,7.0818,7.0713,7.0748,69066.8626
2006-08-09 11:20:00,20.24,20.24,20.19,20.21,127602.25324516286,7.0748,7.0748,7.0574,7.0643,127602.2532
2006-08-09 11:30:00,20.21,20.33,20.21,20.33,160298.7999020328,7.0643,7.1063,7.0643,7.1063,160298.7999
2006-08-09 11:40:00,20.32,20.33,20.28,20.32,71760.96007837374,7.1028,7.1063,7.0888,7.1028,71760.9601
2006-08-09 11:50:00,20.31,20.33,20.29,20.3,61841.783002694094,7.0993,7.1063,7.0923,7.0958,61841.783
2006-08-09 12:00:00,20.3,20.32,20.24,20.25,87680.62698995836,7.0958,7.1028,7.0748,7.0783,87680.627
2006-08-09 12:10:00,20.25,20.25,20.22,20.24,36492.77492040167,7.0783,7.0783,7.0678,7.0748,36492.7749
2006-08-09 12:20:00,20.24,20.24,20.22,20.23,62454.07788390889,7.0748,7.0748,7.0678,7.0713,62454.0779
2006-08-09 12:30:00,20.23,20.23,20.19,20.19,64903.257408768055,7.0713,7.0713,7.0574,7.0574,64903.2574
2006-08-09 12:40:00,20.19,20.24,20.19,20.2,199608.13127602253,7.0574,7.0748,7.0574,7.0609,199608.1313
2006-08-09 12:50:00,20.2,20.22,20.17,20.17,80455.5473916238,7.0609,7.0678,7.0504,7.0504,80455.5474
2006-08-09 13:00:00,20.18,20.18,20.15,20.15,118172.91207445505,7.0539,7.0539,7.0434,7.0434,118172.9121
2006-08-09 13:10:00,20.15,20.17,20.09,20.1,45432.28018613764,7.0434,7.0504,7.0224,7.0259,45432.2802
2006-08-09 13:20:00,20.1,20.16,20.09,20.12,50942.93411707078,7.0259,7.0469,7.0224,7.0329,50942.9341
2006-08-09 13:30:00,20.12,20.12,20.07,20.08,64903.257408768055,7.0329,7.0329,7.0154,7.0189,64903.2574
2006-08-09 13:40:00,20.09,20.11,20.07,20.07,62943.91378888072,7.0224,7.0294,7.0154,7.0154,62943.9138
2006-08-09 13:50:00,20.07,20.09,20.05,20.07,58902.767572863086,7.0154,7.0224,7.0084,7.0154,58902.7676
2006-08-09 14:00:00,20.06,20.13,20.06,20.11,47636.541758510895,7.0119,7.0364,7.0119,7.0294,47636.5418
2006-08-09 14:10:00,20.12,20.14,20.03,20.03,72250.79598334557,7.0329,7.0399,7.0014,7.0014,72250.796
2006-08-09 14:20:00,20.02,20.1,20.01,20.08,113152.09404849376,6.9979,7.0259,6.9944,7.0189,113152.094
2006-08-09 14:30:00,20.07,20.09,20.03,20.06,67842.27283859906,7.0154,7.0224,7.0014,7.0119,67842.2728
2006-08-09 14:40:00,20.06,20.09,20.0,20.07,85721.28337007102,7.0119,7.0224,6.9909,7.0154,85721.2834
2006-08-09 14:50:00,20.06,20.06,20.0,20.01,98457.01689933872,7.0119,7.0119,6.9909,6.9944,98457.0169
2006-08-09 15:00:00,20.02,20.06,19.97,19.98,101763.4092578986,6.9979,7.0119,6.9805,6.984,101763.4093
2006-08-09 15:10:00,19.97,19.97,19.94,19.96,65515.55228998285,6.9805,6.9805,6.97,6.977,65515.5523
2006-08-09 15:20:00,19.96,19.97,19.93,19.95,164095.02816556452,6.977,6.9805,6.9665,6.9735,164095.0282
2006-08-09 15:30:00,19.93,19.97,19.93,19.96,111437.66838109231,6.9665,6.9805,6.9665,6.977,111437.6684
2006-08-09 15:40:00,19.97,20.01,19.93,19.93,89395.05265735977,6.9805,6.9944,6.9665,6.9665,89395.0527
2006-08-09 15:50:00,19.93,19.97,19.91,19.96,221038.45211854027,6.9665,6.9805,6.9595,6.977,221038.4521
2006-08-10 09:30:00,19.85,19.95,19.78,19.78,68332.1087435709,6.9385,6.9735,6.914,6.914,68332.1087
2006-08-10 09:40:00,19.79,19.86,19.66,19.84,118172.91207445505,6.9175,6.942,6.8721,6.935,118172.9121
2006-08-10 09:50:00,19.82,19.97,19.79,19.97,97109.96816066618,6.928,6.9805,6.9175,6.9805,97109.9682
2006-08-10 10:00:00,19.96,19.96,19.8,19.81,64658.33945628214,6.977,6.977,6.921,6.9245,64658.3395
2006-08-10 10:10:00,19.8,19.84,19.71,19.71,98701.93485182464,6.921,6.935,6.8896,6.8896,98701.9349
2006-08-10 10:20:00,19.7,19.79,19.67,19.79,102743.08106784229,6.8861,6.9175,6.8756,6.9175,102743.0811
2006-08-10 10:30:00,19.79,19.84,19.75,19.75,163360.27430810675,6.9175,6.935,6.9036,6.9036,163360.2743
2006-08-10 10:40:00,19.75,19.76,19.64,19.65,80700.46534410972,6.9036,6.9071,6.8651,6.8686,80700.4653
2006-08-10 10:50:00,19.65,19.7,19.64,19.66,105437.17854518736,6.8686,6.8861,6.8651,6.8721,105437.1785
2006-08-10 11:00:00,19.66,19.78,19.65,19.76,115846.19152583885,6.8721,6.914,6.8686,6.9071,115846.1915
2006-08-10 11:10:00,19.77,19.79,19.75,19.78,67352.43693362724,6.9105,6.9175,6.9036,6.914,67352.4369
2006-08-10 11:20:00,19.77,19.79,19.75,19.76,106539.30933137398,6.9105,6.9175,6.9036,6.9071,106539.3093
2006-08-10 11:30:00,19.77,19.77,19.67,19.7,60004.89835904972,6.9105,6.9105,6.8756,6.8861,60004.8984
2006-08-10 11:40:00,19.69,19.73,19.67,19.7,28532.94146460936,6.8826,6.8966,6.8756,6.8861,28532.9415
2006-08-10 11:50:00,19.7,19.72,19.66,19.71,42248.34680382072,6.8861,6.8931,6.8721,6.8896,42248.3468
2006-08-10 12:00:00,19.7,19.71,19.61,19.61,72128.33700710261,6.8861,6.8896,6.8546,6.8546,72128.337
2006-08-10 12:10:00,19.61,19.66,19.61,19.62,46779.32892481019,6.8546,6.8721,6.8546,6.8581,46779.3289
2006-08-10 12:20:00,19.61,19.68,19.61,19.67,57433.25985794758,6.8546,6.8791,6.8546,6.8756,57433.2599
2006-08-10 12:30:00,19.66,19.69,19.66,19.68,44452.60837619397,6.8721,6.8826,6.8721,6.8791,44452.6084
2006-08-10 12:40:00,19.7,19.71,19.69,19.7,49473.42640215527,6.8861,6.8896,6.8826,6.8861,49473.4264
2006-08-10 12:50:00,19.72,19.77,19.7,19.72,92946.36296840558,6.8931,6.9105,6.8861,6.8931,92946.363
2006-08-10 13:00:00,19.72,19.72,19.65,19.66,82659.80896399706,6.8931,6.8931,6.8686,6.8721,82659.809
2006-08-10 13:10:00,19.66,19.67,19.61,19.61,54494.24442811657,6.8721,6.8756,6.8546,6.8546,54494.2444
2006-08-10 13:20:00,19.61,19.65,19.61,19.65,38941.95444526083,6.8546,6.8686,6.8546,6.8686,38941.9544
2006-08-10 13:30:00,19.64,19.68,19.64,19.67,39309.33137398971,6.8651,6.8791,6.8651,6.8756,39309.3314
2006-08-10 13:40:00,19.67,19.74,19.66,19.71,46656.869948567226,6.8756,6.9001,6.8721,6.8896,46656.8699
2006-08-10 13:50:00,19.71,19.72,19.67,19.69,40411.462160176336,6.8896,6.8931,6.8756,6.8826,40411.4622
2006-08-10 14:00:00,19.68,19.75,19.68,19.73,72863.09086456036,6.8791,6.9036,6.8791,6.8966,72863.0909
2006-08-10 14:10:00,19.73,19.74,19.68,19.69,44697.52632867989,6.8966,6.9001,6.8791,6.8826,44697.5263
2006-08-10 14:20:00,19.68,19.73,19.67,19.7,70903.74724467302,6.8791,6.8966,6.8756,6.8861,70903.7472
2006-08-10 14:30:00,19.7,19.72,19.65,19.66,96742.59123193727,6.8861,6.8931,6.8686,6.8721,96742.5912
2006-08-10 14:40:00,19.66,19.69,19.61,19.61,49963.26230712711,6.8721,6.8826,6.8546,6.8546,49963.2623
2006-08-10 14:50:00,19.62,19.7,19.61,19.68,49473.42640215527,6.8581,6.8861,6.8546,6.8791,49473.4264
2006-08-10 15:00:00,19.68,19.71,19.63,19.69,68821.94464854273,6.8791,6.8896,6.8616,6.8826,68821.9446
2006-08-10 15:10:00,19.68,19.76,19.66,19.75,62821.45481263776,6.8791,6.9071,6.8721,6.9036,62821.4548
2006-08-10 15:20:00,19.75,19.77,19.68,19.71,66127.84717119765,6.9036,6.9105,6.8791,6.8896,66127.8472
2006-08-10 15:30:00,19.71,19.76,19.7,19.75,55228.99828557433,6.8896,6.9071,6.8861,6.9036,55228.9983
2006-08-10 15:40:00,19.75,19.84,19.75,19.84,168748.46926279695,6.9036,6.935,6.9036,6.935,168748.4693
2006-08-10 15:50:00,19.82,19.84,19.75,19.79,180994.3668870928,6.928,6.935,6.9036,6.9175,180994.3669
2006-08-11 09:30:00,19.76,19.79,19.7,19.79,74087.68062698995,6.9071,6.9175,6.8861,6.9175,74087.6806
2006-08-11 09:40:00,19.79,19.92,19.78,19.9,114009.30688219446,6.9175,6.963,6.914,6.956,114009.3069
2006-08-11 09:50:00,19.9,19.9,19.83,19.85,68454.56771981386,6.956,6.956,6.9315,6.9385,68454.5677
2006-08-11 10:00:00,19.85,19.89,19.77,19.81,73108.00881704628,6.9385,6.9525,6.9105,6.9245,73108.0088
2006-08-11 10:10:00,19.83,19.88,19.8,19.86,66127.84717119765,6.9315,6.949,6.921,6.942,66127.8472
2006-08-11 10:20:00,19.85,19.91,19.84,19.88,100906.19642419789,6.9385,6.9595,6.935,6.949,100906.1964
2006-08-11 10:30:00,19.88,19.95,19.85,19.93,65393.09331373989,6.949,6.9735,6.9385,6.9665,65393.0933
2006-08-11 10:40:00,19.93,19.93,19.85,19.89,68087.19079108498,6.9665,6.9665,6.9385,6.9525,68087.1908
2006-08-11 10:50:00,19.89,19.9,19.84,19.84,22165.074699975507,6.9525,6.956,6.935,6.935,22165.0747
2006-08-11 11:00:00,19.84,19.89,19.83,19.88,35758.02106294391,6.935,6.9525,6.9315,6.949,35758.0211
2006-08-11 11:10:00,19.87,19.9,19.87,19.88,39309.33137398971,6.9455,6.956,6.9455,6.949,39309.3314
2006-08-11 11:20:00,19.88,19.93,19.88,19.93,33431.3005143277,6.949,6.9665,6.949,6.9665,33431.3005
2006-08-11 11:30:00,19.93,20.04,19.93,20.01,69801.6164584864,6.9665,7.0049,6.9665,6.9944,69801.6165
2006-08-11 11:40:00,20.01,20.01,19.95,19.96,27675.728630908645,6.9944,6.9944,6.9735,6.977,27675.7286
2006-08-11 11:50:00,19.97,19.97,19.89,19.94,42248.34680382072,6.9805,6.9805,6.9525,6.97,42248.3468
2006-08-11 12:00:00,19.93,19.94,19.91,19.93,26083.76193975018,6.9665,6.97,6.9595,6.9665,26083.7619
2006-08-11 12:10:00,19.93,19.93,19.88,19.88,34166.05437178545,6.9665,6.9665,6.949,6.949,34166.0544
2006-08-11 12:20:00,19.88,19.93,19.88,19.92,88170.4628949302,6.949,6.9665,6.949,6.963,88170.4629
2006-08-11 12:30:00,19.93,19.98,19.92,19.97,52534.90080822924,6.9665,6.984,6.963,6.9805,52534.9008
2006-08-11 12:40:00,19.97,19.98,19.94,19.94,27430.810678422728,6.9805,6.984,6.97,6.97,27430.8107
2006-08-11 12:50:00,19.96,19.96,19.9,19.92,50942.93411707078,6.977,6.977,6.956,6.963,50942.9341
2006-08-11 13:00:00,19.93,19.93,19.89,19.9,17511.63360274308,6.9665,6.9665,6.9525,6.956,17511.6336
2006-08-11 13:10:00,19.9,19.93,19.88,19.9,30247.36713201077,6.956,6.9665,6.949,6.956,30247.3671
2006-08-11 13:20:00,19.9,19.92,19.89,19.91,36737.69287288758,6.956,6.963,6.9525,6.9595,36737.6929
2006-08-11 13:30:00,19.91,19.93,19.89,19.89,50575.5571883419,6.9595,6.9665,6.9525,6.9525,50575.5572
2006-08-11 13:40:00,19.89,19.93,19.89,19.93,37472.446730345335,6.9525,6.9665,6.9525,6.9665,37472.4467
2006-08-11 13:50:00,19.93,19.97,19.91,19.93,44085.2314474651,6.9665,6.9805,6.9595,6.9665,44085.2314
2006-08-11 14:00:00,19.93,19.98,19.93,19.95,35635.56208670095,6.9665,6.984,6.9665,6.9735,35635.5621
2006-08-11 14:10:00,19.96,19.98,19.95,19.98,38207.20058780308,6.977,6.984,6.9735,6.984,38207.2006
2006-08-11 14:20:00,19.98,19.98,19.9,19.91,38574.57751653196,6.984,6.984,6.956,6.9595,38574.5775
2006-08-11 14:30:00,19.91,19.97,19.91,19.97,40778.83908890522,6.9595,6.9805,6.9595,6.9805,40778.8391
2006-08-11 14:40:00,19.97,20.0,19.95,19.97,42493.26475630664,6.9805,6.9909,6.9735,6.9805,42493.2648
2006-08-11 14:50:00,19.97,19.99,19.95,19.96,39676.70830271859,6.9805,6.9874,6.9735,6.977,39676.7083
2006-08-11 15:00:00,19.96,19.97,19.9,19.92,49595.88537839824,6.977,6.9805,6.956,6.963,49595.8854
2006-08-11 15:10:00,19.92,19.93,19.87,19.87,52657.3597844722,6.963,6.9665,6.9455,6.9455,52657.3598
2006-08-11 15:20:00,19.85,19.93,19.84,19.93,82782.26794024001,6.9385,6.9665,6.935,6.9665,82782.2679
2006-08-11 15:30:00,19.93,19.93,19.87,19.93,71883.4190546167,6.9665,6.9665,6.9455,6.9665,71883.4191
2006-08-11 15:40:00,19.93,19.95,19.89,19.9,78863.58070046533,6.9665,6.9735,6.9525,6.956,78863.5807
2006-08-11 15:50:00,19.9,19.91,19.88,19.89,118907.6659319128,6.956,6.9595,6.949,6.9525,118907.6659
2006-08-14 09:30:00,19.8,19.91,19.7,19.91,147930.443301494,6.921,6.9595,6.8861,6.9595,147930.4433
2006-08-14 09:40:00,19.9,19.95,19.76,19.77,183321.08743570905,6.956,6.9735,6.9071,6.9105,183321.0874
2006-08-14 09:50:00,19.79,19.81,19.77,19.79,66862.6010286554,6.9175,6.9245,6.9105,6.9175,66862.601
2006-08-14 10:00:00,19.78,19.83,19.77,19.79,124173.40191036,6.914,6.9315,6.9105,6.9175,124173.4019
2006-08-14 10:10:00,19.8,19.87,19.79,19.84,169238.3051677688,6.921,6.9455,6.9175,6.935,169238.3052
2006-08-14 10:20:00,19.84,19.86,19.81,19.83,177320.59759980405,6.935,6.942,6.9245,6.9315,177320.5976
2006-08-14 10:30:00,19.83,19.86,19.83,19.84,189321.577271614,6.9315,6.942,6.9315,6.935,189321.5773
2006-08-14 10:40:00,19.84,19.84,19.82,19.84,49595.88537839824,6.935,6.935,6.928,6.935,49595.8854
2006-08-14 10:50:00,19.84,19.85,19.83,19.84,93558.65784962036,6.935,6.9385,6.9315,6.935,93558.6578
2006-08-14 11:00:00,19.85,19.92,19.84,19.92,192383.051677688,6.9385,6.963,6.935,6.963,192383.0517
2006-08-14 11:10:00,19.92,19.97,19.88,19.94,139848.1508694587,6.963,6.9805,6.949,6.97,139848.1509
2006-08-14 11:20:00,19.94,20.01,19.93,20.01,119887.33774185646,6.97,6.9944,6.9665,6.9944,119887.3377
2006-08-14 11:30:00,20.01,20.14,20.01,20.09,147930.443301494,6.9944,7.0399,6.9944,7.0224,147930.4433
2006-08-14 11:40:00,20.1,20.1,20.07,20.09,92089.15013470486,7.0259,7.0259,7.0154,7.0224,92089.1501
2006-08-14 11:50:00,20.09,20.1,20.08,20.09,60249.81631153563,7.0224,7.0259,7.0189,7.0224,60249.8163
2006-08-14 12:00:00,20.09,20.1,20.08,20.09,160298.7999020328,7.0224,7.0259,7.0189,7.0224,160298.7999
2006-08-14 12:10:00,20.09,20.1,20.05,20.06,139848.1508694587,7.0224,7.0259,7.0084,7.0119,139848.1509
2006-08-14 12:20:00,20.06,20.09,20.02,20.05,166054.37178545186,7.0119,7.0224,6.9979,7.0084,166054.3718
2006-08-14 12:30:00,20.05,20.07,20.05,20.07,59392.60347783492,7.0084,7.0154,7.0084,7.0154,59392.6035
2006-08-14 12:40:00,20.07,20.07,20.03,20.05,133112.907176096,7.0154,7.0154,7.0014,7.0084,133112.9072
2006-08-14 12:50:00,20.03,20.06,20.03,20.06,108621.11192750427,7.0014,7.0119,7.0014,7.0119,108621.1119
2006-08-14 13:00:00,20.06,20.08,20.04,20.06,111927.50428606416,7.0119,7.0189,7.0049,7.0119,111927.5043
2006-08-14 13:10:00,20.06,20.07,20.05,20.07,158461.91525838844,7.0119,7.0154,7.0084,7.0154,158461.9153
2006-08-14 13:20:00,20.07,20.08,20.06,20.07,76047.02424687729,7.0154,7.0189,7.0119,7.0154,76047.0242
2006-08-14 13:30:00,20.07,20.07,20.03,20.04,82414.89101151114,7.0154,7.0154,7.0014,7.0049,82414.891
2006-08-14 13:40:00,20.04,20.1,20.04,20.06,100538.819495469,7.0049,7.0259,7.0049,7.0119,100538.8195
2006-08-14 13:50:00,20.06,20.09,20.06,20.07,65515.55228998285,7.0119,7.0224,7.0119,7.0154,65515.5523
2006-08-14 14:00:00,20.08,20.09,20.05,20.06,87190.79108498653,7.0189,7.0224,7.0084,7.0119,87190.7911
2006-08-14 14:10:00,20.06,20.11,20.06,20.1,125887.82757776145,7.0119,7.0294,7.0119,7.0259,125887.8276
2006-08-14 14:20:00,20.1,20.1,20.09,20.1,93436.1988733774,7.0259,7.0259,7.0224,7.0259,93436.1989
2006-08-14 14:30:00,20.1,20.1,20.09,20.1,84251.77565515552,7.0259,7.0259,7.0224,7.0259,84251.7757
2006-08-14 14:40:00,20.1,20.1,20.09,20.1,81925.05510653931,7.0259,7.0259,7.0224,7.0259,81925.0551
2006-08-14 14:50:00,20.1,20.1,20.04,20.06,193607.6414401176,7.0259,7.0259,7.0049,7.0119,193607.6414
2006-08-14 15:00:00,20.05,20.09,20.03,20.09,223610.0906196424,7.0084,7.0224,7.0014,7.0224,223610.0906
2006-08-14 15:10:00,20.1,20.1,20.08,20.09,143277.00220426155,7.0259,7.0259,7.0189,7.0224,143277.0022
2006-08-14 15:20:00,20.09,20.1,20.08,20.09,172912.07445505753,7.0224,7.0259,7.0189,7.0224,172912.0745
2006-08-14 15:30:00,20.09,20.1,20.06,20.08,122336.51726671564,7.0224,7.0259,7.0119,7.0189,122336.5173
2006-08-14 15:40:00,20.08,20.1,20.07,20.1,157359.7844722018,7.0189,7.0259,7.0154,7.0259,157359.7845
2006-08-14 15:50:00,20.09,20.11,20.06,20.08,284717.1197648788,7.0224,7.0294,7.0119,7.0189,284717.1198
2006-08-15 09:30:00,20.1,20.25,20.1,20.23,187362.23365172665,7.0259,7.0783,7.0259,7.0713,187362.2337
2006-08-15 09:40:00,20.24,20.28,20.16,20.19,126255.20450649032,7.0748,7.0888,7.0469,7.0574,126255.2045
2006-08-15 09:50:00,20.19,20.22,20.03,20.08,94293.41170707812,7.0574,7.0678,7.0014,7.0189,94293.4117
2006-08-15 10:00:00,20.08,20.18,20.01,20.18,82904.72691648298,7.0189,7.0539,6.9944,7.0539,82904.7269
2006-08-15 10:10:00,20.17,20.25,20.17,20.19,105927.0144501592,7.0504,7.0783,7.0504,7.0574,105927.0145
2006-08-15 10:20:00,20.19,20.24,20.19,20.24,51432.77002204261,7.0574,7.0748,7.0574,7.0748,51432.77
2006-08-15 10:30:00,20.24,20.25,20.2,20.22,94538.32965956404,7.0748,7.0783,7.0609,7.0678,94538.3297
2006-08-15 10:40:00,20.23,20.28,20.22,20.27,171932.40264511388,7.0713,7.0888,7.0678,7.0853,171932.4026
2006-08-15 10:50:00,20.27,20.28,20.26,20.28,82047.51408278226,7.0853,7.0888,7.0818,7.0888,82047.5141
2006-08-15 11:00:00,20.28,20.33,20.27,20.3,137521.4303208425,7.0888,7.1063,7.0853,7.0958,137521.4303
2006-08-15 11:10:00,20.29,20.3,20.13,20.13,90619.64241978936,7.0923,7.0958,7.0364,7.0364,90619.6424
2006-08-15 11:20:00,20.13,20.15,20.09,20.1,141929.95346558903,7.0364,7.0434,7.0224,7.0259,141929.9535
2006-08-15 11:30:00,20.1,20.15,20.09,20.1,78006.36786676463,7.0259,7.0434,7.0224,7.0259,78006.3679
2006-08-15 11:40:00,20.1,20.15,20.1,20.1,44330.14939995101,7.0259,7.0434,7.0259,7.0259,44330.1494
2006-08-15 11:50:00,20.11,20.15,20.07,20.1,37472.446730345335,7.0294,7.0434,7.0154,7.0259,37472.4467
2006-08-15 12:00:00,20.11,20.11,20.08,20.08,45554.7391623806,7.0294,7.0294,7.0189,7.0189,45554.7392
2006-08-15 12:10:00,20.09,20.16,20.09,20.1,37349.98775410237,7.0224,7.0469,7.0224,7.0259,37349.9878
2006-08-15 12:20:00,20.11,20.13,20.08,20.1,41636.051922605926,7.0294,7.0364,7.0189,7.0259,41636.0519
2006-08-15 12:30:00,20.08,20.15,20.08,20.15,24614.25422483468,7.0189,7.0434,7.0189,7.0434,24614.2542
2006-08-15 12:40:00,20.15,20.18,20.15,20.17,38697.03649277492,7.0434,7.0539,7.0434,7.0504,38697.0365
2006-08-15 12:50:00,20.16,20.2,20.16,20.18,39554.24932647563,7.0469,7.0609,7.0469,7.0539,39554.2493
2006-08-15 13:00:00,20.18,20.18,20.12,20.12,37717.36468283125,7.0539,7.0539,7.0329,7.0329,37717.3647
2006-08-15 13:10:00,20.13,20.13,20.09,20.09,35268.185157972075,7.0364,7.0364,7.0224,7.0224,35268.1852
2006-08-15 13:20:00,20.09,20.13,20.09,20.1,25716.385011021302,7.0224,7.0364,7.0224,7.0259,25716.385
2006-08-15 13:30:00,20.1,20.13,20.09,20.09,50453.09821209894,7.0259,7.0364,7.0224,7.0224,50453.0982
2006-08-15 13:40:00,20.1,20.11,20.09,20.09,25716.385011021302,7.0259,7.0294,7.0224,7.0224,25716.385
2006-08-15 13:50:00,20.1,20.12,20.1,20.1,25838.843987264263,7.0259,7.0329,7.0259,7.0259,25838.844
2006-08-15 14:00:00,20.11,20.17,20.1,20.17,60372.27528777859,7.0294,7.0504,7.0259,7.0504,60372.2753
2006-08-15 14:10:00,20.17,20.21,20.15,20.21,45309.82120989468,7.0504,7.0643,7.0434,7.0643,45309.8212
2006-08-15 14:20:00,20.21,20.24,20.19,20.24,196424.1978937056,7.0643,7.0748,7.0574,7.0748,196424.1979
2006-08-15 14:30:00,20.24,20.25,20.22,20.25,119642.41978937056,7.0748,7.0783,7.0678,7.0783,119642.4198
2006-08-15 14:40:00,20.25,20.25,20.21,20.25,50330.63923585598,7.0783,7.0783,7.0643,7.0783,50330.6392
2006-08-15 14:50:00,20.25,20.33,20.24,20.32,137766.34827332842,7.0783,7.1063,7.0748,7.1028,137766.3483
2006-08-15 15:00:00,20.32,20.33,20.3,20.32,206465.8339456282,7.1028,7.1063,7.0958,7.1028,206465.8339
2006-08-15 15:10:00,20.32,20.33,20.27,20.27,67597.35488611314,7.1028,7.1063,7.0853,7.0853,67597.3549
2006-08-15 15:20:00,20.28,20.29,20.24,20.25,53392.11364192995,7.0888,7.0923,7.0748,7.0783,53392.1136
2006-08-15 15:30:00,20.26,20.26,20.21,20.24,131888.3174136664,7.0818,7.0818,7.0643,7.0748,131888.3174
2006-08-15 15:40:00,20.24,20.28,20.23,20.24,139235.85598824391,7.0748,7.0888,7.0713,7.0748,139235.856
2006-08-15 15:50:00,20.24,20.26,20.22,20.25,152706.34337496938,7.0748,7.0818,7.0678,7.0783,152706.3434
2006-08-16 09:30:00,20.39,20.42,20.33,20.39,337864.3154543228,7.1273,7.1378,7.1063,7.1273,337864.3155
2006-08-16 09:40:00,20.42,20.5,20.41,20.5,171687.48469262797,7.1378,7.1657,7.1343,7.1657,171687.4847
2006-08-16 09:50:00,20.5,20.62,20.5,20.51,228753.36762184667,7.1657,7.2077,7.1657,7.1692,228753.3676
2006-08-16 10:00:00,20.5,20.66,20.5,20.65,159319.12809208914,7.1657,7.2216,7.1657,7.2181,159319.1281
2006-08-16 10:10:00,20.65,20.66,20.64,20.64,89884.88856233162,7.2181,7.2216,7.2147,7.2147,89884.8886
2006-08-16 10:20:00,20.63,20.64,20.57,20.59,96497.67327945138,7.2112,7.2147,7.1902,7.1972,96497.6733
2006-08-16 10:30:00,20.59,20.66,20.58,20.64,146093.5586578496,7.1972,7.2216,7.1937,7.2147,146093.5587
2006-08-16 10:40:00,20.64,20.68,20.62,20.68,161523.3896644624,7.2147,7.2286,7.2077,7.2286,161523.3897
2006-08-16 10:50:00,20.67,20.72,20.66,20.7,231080.08817046287,7.2251,7.2426,7.2216,7.2356,231080.0882
2006-08-16 11:00:00,20.69,20.73,20.67,20.73,83272.10384521185,7.2321,7.2461,7.2251,7.2461,83272.1038
2006-08-16 11:10:00,20.73,20.74,20.69,20.73,134459.95591476854,7.2461,7.2496,7.2321,7.2461,134459.9559
2006-08-16 11:20:00,20.72,20.73,20.66,20.66,54126.8674993877,7.2426,7.2461,7.2216,7.2216,54126.8675
2006-08-16 11:30:00,20.66,20.71,20.66,20.68,159931.42297330394,7.2216,7.2391,7.2216,7.2286,159931.423
2006-08-16 11:40:00,20.68,20.71,20.67,20.7,152828.80235121233,7.2286,7.2391,7.2251,7.2356,152828.8024
2006-08-16 11:50:00,20.7,20.73,20.68,20.68,91354.39627724711,7.2356,7.2461,7.2286,7.2286,91354.3963
2006-08-16 12:00:00,20.7,20.7,20.66,20.66,103967.67083027185,7.2356,7.2356,7.2216,7.2216,103967.6708
2006-08-16 12:10:00,20.66,20.68,20.63,20.64,150502.0818025961,7.2216,7.2286,7.2112,7.2147,150502.0818
2006-08-16 12:20:00,20.64,20.65,20.59,20.59,91721.773205976,7.2147,7.2181,7.1972,7.1972,91721.7732
2006-08-16 12:30:00,20.59,20.59,20.52,20.52,89639.9706098457,7.1972,7.1972,7.1727,7.1727,89639.9706
2006-08-16 12:40:00,20.52,20.55,20.45,20.46,79230.95762919422,7.1727,7.1832,7.1482,7.1517,79230.9576
2006-08-16 12:50:00,20.46,20.46,20.4,20.46,97477.34508939504,7.1517,7.1517,7.1308,7.1517,97477.3451
2006-08-16 13:00:00,20.46,20.51,20.44,20.5,117560.61719324024,7.1517,7.1692,7.1447,7.1657,117560.6172
2006-08-16 13:10:00,20.49,20.5,20.42,20.42,81680.13715405339,7.1622,7.1657,7.1378,7.1378,81680.1372
2006-08-16 13:20:00,20.42,20.45,20.4,20.44,98701.93485182464,7.1378,7.1482,7.1308,7.1447,98701.9349
2006-08-16 13:30:00,20.43,20.44,20.37,20.39,91231.93730100416,7.1412,7.1447,7.1203,7.1273,91231.9373
2006-08-16 13:40:00,20.39,20.41,20.38,20.4,100783.73744795492,7.1273,7.1343,7.1238,7.1308,100783.7374
2006-08-16 13:50:00,20.41,20.41,20.39,20.41,77638.99093803576,7.1343,7.1343,7.1273,7.1343,77638.9909
2006-08-16 14:00:00,20.4,20.42,20.33,20.34,69801.6164584864,7.1308,7.1378,7.1063,7.1098,69801.6165
2006-08-16 14:10:00,20.35,20.39,20.33,20.37,70781.28826843007,7.1133,7.1273,7.1063,7.1203,70781.2883
2006-08-16 14:20:00,20.37,20.37,20.31,20.32,71271.1241734019,7.1203,7.1203,7.0993,7.1028,71271.1242
2006-08-16 14:30:00,20.33,20.36,20.3,20.35,83517.02179769776,7.1063,7.1168,7.0958,7.1133,83517.0218
2006-08-16 14:40:00,20.36,20.39,20.35,20.35,47514.082782267935,7.1168,7.1273,7.1133,7.1133,47514.0828
2006-08-16 14:50:00,20.35,20.42,20.32,20.42,80578.00636786676,7.1133,7.1378,7.1028,7.1378,80578.0064
2006-08-16 15:00:00,20.42,20.43,20.41,20.42,100293.90154298308,7.1378,7.1412,7.1343,7.1378,100293.9015
2006-08-16 15:10:00,20.43,20.51,20.42,20.51,147195.68944403622,7.1412,7.1692,7.1378,7.1692,147195.6894
2006-08-16 15:20:00,20.51,20.51,20.47,20.48,295003.67376928724,7.1692,7.1692,7.1552,7.1587,295003.6738
2006-08-16 15:30:00,20.47,20.52,20.47,20.49,69434.23952975753,7.1552,7.1727,7.1552,7.1622,69434.2395
2006-08-16 15:40:00,20.5,20.52,20.49,20.51,162258.14352192014,7.1657,7.1727,7.1622,7.1692,162258.1435
2006-08-16 15:50:00,20.51,20.52,20.46,20.46,197771.2466323781,7.1692,7.1727,7.1517,7.1517,197771.2466
2006-08-17 09:30:00,20.33,20.46,20.3,20.37,65638.0112662258,7.1063,7.1517,7.0958,7.1203,65638.0113
2006-08-17 09:40:00,20.37,20.46,20.34,20.35,46534.410972324265,7.1203,7.1517,7.1098,7.1133,46534.411
2006-08-17 09:50:00,20.35,20.36,20.32,20.33,29757.53122703894,7.1133,7.1168,7.1028,7.1063,29757.5312
2006-08-17 10:00:00,20.33,20.37,20.32,20.35,51065.39309331374,7.1063,7.1203,7.1028,7.1133,51065.3931
2006-08-17 10:10:00,20.35,20.37,20.32,20.37,37227.52877785941,7.1133,7.1203,7.1028,7.1203,37227.5288
2006-08-17 10:20:00,20.37,20.38,20.33,20.37,65393.09331373989,7.1203,7.1238,7.1063,7.1203,65393.0933
2006-08-17 10:30:00,20.37,20.42,20.33,20.34,165319.6179279941,7.1203,7.1378,7.1063,7.1098,165319.6179
2006-08-17 10:40:00,20.35,20.35,20.28,20.29,114744.0607396522,7.1133,7.1133,7.0888,7.0923,114744.0607
2006-08-17 10:50:00,20.29,20.29,20.23,20.27,90987.01934851824,7.0923,7.0923,7.0713,7.0853,90987.0193
2006-08-17 11:00:00,20.25,20.26,20.17,20.17,79720.79353416605,7.0783,7.0818,7.0504,7.0504,79720.7935
2006-08-17 11:10:00,20.19,20.23,20.16,20.23,127847.17119764876,7.0574,7.0713,7.0469,7.0713,127847.1712
2006-08-17 11:20:00,20.21,20.23,20.15,20.15,119887.33774185646,7.0643,7.0713,7.0434,7.0434,119887.3377
2006-08-17 11:30:00,20.16,20.17,20.12,20.15,110825.37349987752,7.0469,7.0504,7.0329,7.0434,110825.3735
2006-08-17 11:40:00,20.17,20.17,20.15,20.17,54371.78545187362,7.0504,7.0504,7.0434,7.0504,54371.7855
2006-08-17 11:50:00,20.17,20.17,20.13,20.14,42003.4288513348,7.0504,7.0504,7.0364,7.0399,42003.4289
2006-08-17 12:00:00,20.15,20.21,20.09,20.1,105437.17854518736,7.0434,7.0643,7.0224,7.0259,105437.1785
2006-08-17 12:10:00,20.09,20.1,20.06,20.07,119519.9608131276,7.0224,7.0259,7.0119,7.0154,119519.9608
2006-08-17 12:20:00,20.06,20.11,20.06,20.1,43717.85451873622,7.0119,7.0294,7.0119,7.0259,43717.8545
2006-08-17 12:30:00,20.1,20.11,20.08,20.1,38941.95444526083,7.0259,7.0294,7.0189,7.0259,38941.9544
2006-08-17 12:40:00,20.1,20.15,20.1,20.15,42493.26475630664,7.0259,7.0434,7.0259,7.0434,42493.2648
2006-08-17 12:50:00,20.15,20.15,20.11,20.14,100906.19642419789,7.0434,7.0434,7.0294,7.0399,100906.1964
2006-08-17 13:00:00,20.14,20.15,20.08,20.1,83639.48077394073,7.0399,7.0434,7.0189,7.0259,83639.4808
2006-08-17 13:10:00,20.1,20.17,20.1,20.17,88170.4628949302,7.0259,7.0504,7.0259,7.0504,88170.4629
2006-08-17 13:20:00,20.17,20.2,20.16,20.19,57188.34190546167,7.0504,7.0609,7.0469,7.0574,57188.3419
2006-08-17 13:30:00,20.19,20.19,20.18,20.18,20205.731080088168,7.0574,7.0574,7.0539,7.0539,20205.7311
2006-08-17 13:40:00,20.17,20.17,20.14,20.15,63923.58559882439,7.0504,7.0504,7.0399,7.0434,63923.5856
2006-08-17 13:50:00,20.15,20.17,20.08,20.09,74332.59857947587,7.0434,7.0504,7.0189,7.0224,74332.5986
2006-08-17 14:00:00,20.1,20.14,20.08,20.13,89639.9706098457,7.0259,7.0399,7.0189,7.0364,89639.9706
2006-08-17 14:10:00,20.13,20.15,20.07,20.07,77516.53196179279,7.0364,7.0434,7.0154,7.0154,77516.532
2006-08-17 14:20:00,20.07,20.1,20.06,20.07,71638.50110213079,7.0154,7.0259,7.0119,7.0154,71638.5011
2006-08-17 14:30:00,20.06,20.1,20.06,20.09,87190.79108498653,7.0119,7.0259,7.0119,7.0224,87190.7911
2006-08-17 14:40:00,20.09,20.1,20.07,20.07,42003.4288513348,7.0224,7.0259,7.0154,7.0154,42003.4289
2006-08-17 14:50:00,20.08,20.1,20.06,20.06,74577.51653196178,7.0189,7.0259,7.0119,7.0119,74577.5165
2006-08-17 15:00:00,20.06,20.13,20.06,20.13,79353.41660543717,7.0119,7.0364,7.0119,7.0364,79353.4166
2006-08-17 15:10:00,20.1,20.15,20.1,20.14,73965.221650747,7.0259,7.0434,7.0259,7.0399,73965.2217
2006-08-17 15:20:00,20.15,20.17,20.14,20.17,65760.47024246877,7.0434,7.0504,7.0399,7.0504,65760.4702
2006-08-17 15:30:00,20.17,20.18,20.17,20.18,89762.42958608865,7.0504,7.0539,7.0504,7.0539,89762.4296
2006-08-17 15:40:00,20.17,20.2,20.17,20.19,108866.0298799902,7.0504,7.0609,7.0504,7.0574,108866.0299
2006-08-17 15:50:00,20.19,20.21,20.17,20.2,218221.89566495223,7.0574,7.0643,7.0504,7.0609,218221.8957
2006-08-18 09:30:00,20.28,20.29,20.21,20.24,270879.25544942444,7.0888,7.0923,7.0643,7.0748,270879.2554
2006-08-18 09:40:00,20.24,20.25,20.19,20.2,51187.85206955669,7.0748,7.0783,7.0574,7.0609,51187.8521
2006-08-18 09:50:00,20.21,20.24,20.06,20.09,85966.20132255694,7.0643,7.0748,7.0119,7.0224,85966.2013
2006-08-18 10:00:00,20.09,20.13,20.03,20.03,118050.45309821208,7.0224,7.0364,7.0014,7.0014,118050.4531
2006-08-18 10:10:00,20.04,20.09,20.02,20.02,94905.70658829292,7.0049,7.0224,6.9979,6.9979,94905.7066
2006-08-18 10:20:00,20.01,20.13,19.99,20.12,57188.34190546167,6.9944,7.0364,6.9874,7.0329,57188.3419
2006-08-18 10:30:00,20.13,20.15,20.05,20.05,101273.57335292676,7.0364,7.0434,7.0084,7.0084,101273.5734
2006-08-18 10:40:00,20.06,20.12,20.06,20.09,191158.4619152584,7.0119,7.0329,7.0119,7.0224,191158.4619
2006-08-18 10:50:00,20.09,20.12,20.04,20.05,93436.1988733774,7.0224,7.0329,7.0049,7.0084,93436.1989
2006-08-18 11:00:00,20.05,20.07,20.04,20.05,116825.8633357825,7.0084,7.0154,7.0049,7.0084,116825.8633
2006-08-18 11:10:00,20.05,20.06,20.03,20.05,72495.71393583149,7.0084,7.0119,7.0014,7.0084,72495.7139
2006-08-18 11:20:00,20.05,20.06,20.04,20.05,39799.16727896155,7.0084,7.0119,7.0049,7.0084,39799.1673
2006-08-18 11:30:00,20.05,20.05,20.01,20.02,39064.41342150379,7.0084,7.0084,6.9944,6.9979,39064.4134
2006-08-18 11:40:00,20.03,20.08,20.03,20.06,40533.921136419296,7.0014,7.0189,7.0014,7.0119,40533.9211
2006-08-18 11:50:00,20.06,20.06,20.04,20.05,30982.120989468527,7.0119,7.0119,7.0049,7.0084,30982.121
2006-08-18 12:00:00,20.05,20.05,20.0,20.01,97722.26304188096,7.0084,7.0084,6.9909,6.9944,97722.263
2006-08-18 12:10:00,20.01,20.02,19.98,20.0,54249.32647563066,6.9944,6.9979,6.984,6.9909,54249.3265
2006-08-18 12:20:00,20.0,20.04,20.0,20.03,32329.16972814107,6.9909,7.0049,6.9909,7.0014,32329.1697
2006-08-18 12:30:00,20.02,20.06,20.01,20.04,59759.9804065638,6.9979,7.0119,6.9944,7.0049,59759.9804
2006-08-18 12:40:00,20.03,20.06,20.02,20.06,39676.70830271859,7.0014,7.0119,6.9979,7.0119,39676.7083
2006-08-18 12:50:00,20.06,20.09,20.05,20.05,58412.93166789125,7.0119,7.0224,7.0084,7.0084,58412.9317
2006-08-18 13:00:00,20.05,20.05,20.04,20.05,59637.52143032084,7.0084,7.0084,7.0049,7.0084,59637.5214
2006-08-18 13:10:00,20.05,20.06,20.04,20.05,38084.74161156012,7.0084,7.0119,7.0049,7.0084,38084.7416
2006-08-18 13:20:00,20.05,20.05,20.01,20.01,67229.97795738427,7.0084,7.0084,6.9944,6.9944,67229.978
2006-08-18 13:30:00,20.01,20.05,20.0,20.05,48616.213568454565,6.9944,7.0084,6.9909,7.0084,48616.2136
2006-08-18 13:40:00,20.05,20.12,20.04,20.11,83394.5628214548,7.0084,7.0329,7.0049,7.0294,83394.5628
2006-08-18 13:50:00,20.11,20.15,20.1,20.12,52657.3597844722,7.0294,7.0434,7.0259,7.0329,52657.3598
2006-08-18 14:00:00,20.13,20.13,20.1,20.1,27553.269654665684,7.0364,7.0364,7.0259,7.0259,27553.2697
2006-08-18 14:10:00,20.11,20.17,20.11,20.16,45432.28018613764,7.0294,7.0504,7.0294,7.0469,45432.2802
2006-08-18 14:20:00,20.17,20.17,20.15,20.17,25104.090129806515,7.0504,7.0504,7.0434,7.0504,25104.0901
2006-08-18 14:30:00,20.16,20.24,20.16,20.2,36860.15184913054,7.0469,7.0748,7.0469,7.0609,36860.1518
2006-08-18 14:40:00,20.2,20.28,20.19,20.27,121234.386480529,7.0609,7.0888,7.0574,7.0853,121234.3865
2006-08-18 14:50:00,20.27,20.28,20.25,20.25,95640.46044575066,7.0853,7.0888,7.0783,7.0783,95640.4604
2006-08-18 15:00:00,20.26,20.26,20.24,20.24,137154.05339211362,7.0818,7.0818,7.0748,7.0748,137154.0534
2006-08-18 15:10:00,20.24,20.26,20.24,20.25,128949.3019838354,7.0748,7.0818,7.0748,7.0783,128949.302
2006-08-18 15:20:00,20.26,20.3,20.26,20.3,177443.056576047,7.0818,7.0958,7.0818,7.0958,177443.0566
2006-08-18 15:30:00,20.29,20.33,20.28,20.33,92334.06808719078,7.0923,7.1063,7.0888,7.1063,92334.0681
2006-08-18 15:40:00,20.33,20.37,20.31,20.31,186872.3977467548,7.1063,7.1203,7.0993,7.0993,186872.3977
2006-08-18 15:50:00,20.33,20.37,20.3,20.36,378398.2365907421,7.1063,7.1203,7.0958,7.1168,378398.2366
2006-08-21 09:30:00,20.36,20.5,20.31,20.47,224467.3034533431,7.1168,7.1657,7.0993,7.1552,224467.3035
2006-08-21 09:40:00,20.5,20.56,20.44,20.5,99191.77075679648,7.1657,7.1867,7.1447,7.1657,99191.7708
2006-08-21 09:50:00,20.5,20.55,20.46,20.53,94415.87068332107,7.1657,7.1832,7.1517,7.1762,94415.8707
2006-08-21 10:00:00,20.54,20.56,20.52,20.54,108008.81704628948,7.1797,7.1867,7.1727,7.1797,108008.817
2006-08-21 10:10:00,20.53,20.56,20.51,20.54,68332.1087435709,7.1762,7.1867,7.1692,7.1797,68332.1087
2006-08-21 10:20:00,20.54,20.57,20.48,20.48,72618.17291207446,7.1797,7.1902,7.1587,7.1587,72618.1729
2006-08-21 10:30:00,20.47,20.52,20.46,20.5,66250.3061474406,7.1552,7.1727,7.1517,7.1657,66250.3061
2006-08-21 10:40:00,20.5,20.56,20.5,20.55,61229.4881214793,7.1657,7.1867,7.1657,7.1832,61229.4881
2006-08-21 10:50:00,20.55,20.59,20.55,20.55,126989.95836394808,7.1832,7.1972,7.1832,7.1832,126989.9584
2006-08-21 11:00:00,20.55,20.57,20.55,20.55,95273.0835170218,7.1832,7.1902,7.1832,7.1832,95273.0835
2006-08-21 11:10:00,20.55,20.58,20.54,20.57,53514.57261817291,7.1832,7.1937,7.1797,7.1902,53514.5726
2006-08-21 11:20:00,20.56,20.58,20.52,20.52,488733.7741856478,7.1867,7.1937,7.1727,7.1727,488733.7742
2006-08-21 11:30:00,20.51,20.56,20.5,20.55,49350.96742591231,7.1692,7.1867,7.1657,7.1832,49350.9674
2006-08-21 11:40:00,20.54,20.55,20.5,20.5,82414.89101151114,7.1797,7.1832,7.1657,7.1657,82414.891
2006-08-21 11:50:00,20.5,20.5,20.44,20.45,93803.5758021063,7.1657,7.1657,7.1447,7.1482,93803.5758
2006-08-21 12:00:00,20.45,20.46,20.4,20.42,75434.7293656625,7.1482,7.1517,7.1308,7.1378,75434.7294
2006-08-21 12:10:00,20.42,20.42,20.37,20.38,83149.64486896888,7.1378,7.1378,7.1203,7.1238,83149.6449
2006-08-21 12:20:00,20.39,20.4,20.37,20.4,35635.56208670095,7.1273,7.1308,7.1203,7.1308,35635.5621
2006-08-21 12:30:00,20.41,20.41,20.33,20.37,81190.30124908155,7.1343,7.1343,7.1063,7.1203,81190.3012
2006-08-21 12:40:00,20.37,20.38,20.36,20.37,54494.24442811657,7.1203,7.1238,7.1168,7.1203,54494.2444
2006-08-21 12:50:00,20.36,20.38,20.34,20.36,61351.94709772226,7.1168,7.1238,7.1098,7.1168,61351.9471
2006-08-21 13:00:00,20.35,20.39,20.33,20.38,49963.26230712711,7.1133,7.1273,7.1063,7.1238,49963.2623
2006-08-21 13:10:00,20.37,20.38,20.33,20.33,49106.0494734264,7.1203,7.1238,7.1063,7.1063,49106.0495
2006-08-21 13:20:00,20.34,20.35,20.33,20.33,58290.47269164829,7.1098,7.1133,7.1063,7.1063,58290.4727
2006-08-21 13:30:00,20.33,20.36,20.32,20.36,32451.628704384028,7.1063,7.1168,7.1028,7.1168,32451.6287
2006-08-21 13:40:00,20.36,20.4,20.35,20.39,70658.82929218712,7.1168,7.1308,7.1133,7.1273,70658.8293
2006-08-21 13:50:00,20.38,20.38,20.36,20.37,30002.449179524858,7.1238,7.1238,7.1168,7.1203,30002.4492
2006-08-21 14:00:00,20.37,20.39,20.36,20.37,49595.88537839824,7.1203,7.1273,7.1168,7.1203,49595.8854
2006-08-21 14:10:00,20.37,20.37,20.32,20.32,27063.43374969385,7.1203,7.1203,7.1028,7.1028,27063.4337
2006-08-21 14:20:00,20.33,20.37,20.32,20.37,29145.236345824145,7.1063,7.1203,7.1028,7.1203,29145.2363
2006-08-21 14:30:00,20.36,20.37,20.35,20.37,26328.679892236098,7.1168,7.1203,7.1133,7.1203,26328.6799
2006-08-21 14:40:00,20.37,20.37,20.32,20.36,49473.42640215527,7.1203,7.1203,7.1028,7.1168,49473.4264
2006-08-21 14:50:00,20.36,20.36,20.33,20.33,81680.13715405339,7.1168,7.1168,7.1063,7.1063,81680.1372
2006-08-21 15:00:00,20.33,20.36,20.33,20.36,80210.62943913788,7.1063,7.1168,7.1063,7.1168,80210.6294
2006-08-21 15:10:00,20.36,20.37,20.33,20.34,75312.27038941954,7.1168,7.1203,7.1063,7.1098,75312.2704
2006-08-21 15:20:00,20.34,20.38,20.33,20.37,48126.37766348273,7.1098,7.1238,7.1063,7.1203,48126.3777
2006-08-21 15:30:00,20.37,20.38,20.37,20.37,69189.3215772716,7.1203,7.1238,7.1203,7.1203,69189.3216
2006-08-21 15:40:00,20.37,20.37,20.32,20.33,74699.97550820475,7.1203,7.1203,7.1028,7.1063,74699.9755
2006-08-21 15:50:00,20.33,20.35,20.32,20.35,183198.62845946607,7.1063,7.1133,7.1028,7.1133,183198.6285
2006-08-22 09:30:00,20.1,20.28,20.1,20.28,133235.36615233895,7.0259,7.0888,7.0259,7.0888,133235.3662
2006-08-22 09:40:00,20.28,20.29,20.19,20.19,86211.11927504286,7.0888,7.0923,7.0574,7.0574,86211.1193
2006-08-22 09:50:00,20.19,20.24,20.19,20.24,170707.8128826843,7.0574,7.0748,7.0574,7.0748,170707.8129
2006-08-22 10:00:00,20.24,20.28,20.23,20.24,136051.922605927,7.0748,7.0888,7.0713,7.0748,136051.9226
2006-08-22 10:10:00,20.24,20.28,20.21,20.24,75679.64731814842,7.0748,7.0888,7.0643,7.0748,75679.6473
2006-08-22 10:20:00,20.26,20.32,20.23,20.24,76291.94219936321,7.0818,7.1028,7.0713,7.0748,76291.9422
2006-08-22 10:30:00,20.24,20.28,20.24,20.28,44819.98530492285,7.0748,7.0888,7.0748,7.0888,44819.9853
2006-08-22 10:40:00,20.28,20.28,20.25,20.25,60617.1932402645,7.0888,7.0888,7.0783,7.0783,60617.1932
2006-08-22 10:50:00,20.26,20.34,20.25,20.33,70536.37031594415,7.0818,7.1098,7.0783,7.1063,70536.3703
2006-08-22 11:00:00,20.33,20.35,20.33,20.35,41880.96987509184,7.1063,7.1133,7.1063,7.1133,41880.9699
2006-08-22 11:10:00,20.35,20.37,20.31,20.33,49350.96742591231,7.1133,7.1203,7.0993,7.1063,49350.9674
2006-08-22 11:20:00,20.33,20.39,20.33,20.39,35145.726181729115,7.1063,7.1273,7.1063,7.1273,35145.7262
2006-08-22 11:30:00,20.39,20.42,20.39,20.4,115846.19152583885,7.1273,7.1378,7.1273,7.1308,115846.1915
2006-08-22 11:40:00,20.41,20.42,20.39,20.39,60494.73426402155,7.1343,7.1378,7.1273,7.1273,60494.7343
2006-08-22 11:50:00,20.41,20.45,20.4,20.43,105927.0144501592,7.1343,7.1482,7.1308,7.1412,105927.0145
2006-08-22 12:00:00,20.43,20.43,20.39,20.41,56576.04702424687,7.1412,7.1412,7.1273,7.1343,56576.047
2006-08-22 12:10:00,20.42,20.46,20.4,20.46,45922.11609110948,7.1378,7.1517,7.1308,7.1517,45922.1161
2006-08-22 12:20:00,20.46,20.47,20.42,20.42,37717.36468283125,7.1517,7.1552,7.1378,7.1378,37717.3647
2006-08-22 12:30:00,20.44,20.49,20.42,20.48,42983.10066127847,7.1447,7.1622,7.1378,7.1587,42983.1007
2006-08-22 12:40:00,20.48,20.49,20.46,20.49,31839.33382316924,7.1587,7.1622,7.1517,7.1622,31839.3338
2006-08-22 12:50:00,20.49,20.49,20.47,20.49,49718.3443546412,7.1622,7.1622,7.1552,7.1622,49718.3444
2006-08-22 13:00:00,20.49,20.49,20.42,20.42,36370.31594415871,7.1622,7.1622,7.1378,7.1378,36370.3159
2006-08-22 13:10:00,20.41,20.42,20.41,20.42,45677.19813862356,7.1343,7.1378,7.1343,7.1378,45677.1981
2006-08-22 13:20:00,20.42,20.43,20.39,20.42,48983.59049718344,7.1378,7.1412,7.1273,7.1378,48983.5905
2006-08-22 13:30:00,20.41,20.42,20.39,20.42,69924.07543472936,7.1343,7.1378,7.1273,7.1378,69924.0754
2006-08-22 13:40:00,20.41,20.45,20.37,20.39,18491.30541268675,7.1343,7.1482,7.1203,7.1273,18491.3054
2006-08-22 13:50:00,20.38,20.43,20.37,20.42,15552.289982855742,7.1238,7.1412,7.1203,7.1378,15552.29
2006-08-22 14:00:00,20.42,20.42,20.36,20.37,23879.500367376928,7.1378,7.1378,7.1168,7.1203,23879.5004
2006-08-22 14:10:00,20.36,20.38,20.33,20.37,28043.10555963752,7.1168,7.1238,7.1063,7.1203,28043.1056
2006-08-22 14:20:00,20.37,20.39,20.34,20.39,30247.36713201077,7.1203,7.1273,7.1098,7.1273,30247.3671
2006-08-22 14:30:00,20.39,20.41,20.37,20.37,36370.31594415871,7.1273,7.1343,7.1203,7.1203,36370.3159
2006-08-22 14:40:00,20.37,20.42,20.37,20.39,53147.19568944403,7.1203,7.1378,7.1203,7.1273,53147.1957
2006-08-22 14:50:00,20.39,20.42,20.37,20.42,24736.71320107764,7.1273,7.1378,7.1203,7.1378,24736.7132
2006-08-22 15:00:00,20.41,20.46,20.41,20.44,45309.82120989468,7.1343,7.1517,7.1343,7.1447,45309.8212
2006-08-22 15:10:00,20.45,20.45,20.42,20.42,42003.4288513348,7.1482,7.1482,7.1378,7.1378,42003.4289
2006-08-22 15:20:00,20.42,20.45,20.41,20.42,108131.27602253245,7.1378,7.1482,7.1343,7.1378,108131.276
2006-08-22 15:30:00,20.42,20.43,20.41,20.42,73842.76267450403,7.1378,7.1412,7.1343,7.1378,73842.7627
2006-08-22 15:40:00,20.42,20.46,20.42,20.46,110825.37349987752,7.1378,7.1517,7.1378,7.1517,110825.3735
2006-08-22 15:50:00,20.45,20.49,20.45,20.46,179402.40019593434,7.1482,7.1622,7.1482,7.1517,179402.4002
2006-08-23 09:30:00,20.33,20.49,20.25,20.46,102008.32721038452,7.1323,7.1884,7.1042,7.1779,102008.3272
2006-08-23 09:40:00,20.47,20.56,20.47,20.55,117438.1582169973,7.1814,7.213,7.1814,7.2095,117438.1582
2006-08-23 09:50:00,20.56,20.58,20.54,20.55,111437.66838109231,7.213,7.22,7.206,7.2095,111437.6684
2006-08-23 10:00:00,20.54,20.54,20.5,20.52,38574.57751653196,7.206,7.206,7.1919,7.1989,38574.5775
2006-08-23 10:10:00,20.52,20.54,20.48,20.52,113274.5530247367,7.1989,7.206,7.1849,7.1989,113274.553
2006-08-23 10:20:00,20.5,20.58,20.5,20.57,89517.51163360274,7.1919,7.22,7.1919,7.2165,89517.5116
2006-08-23 10:30:00,20.57,20.57,20.45,20.46,179279.9412196914,7.2165,7.2165,7.1744,7.1779,179279.9412
2006-08-23 10:40:00,20.44,20.48,20.31,20.37,77026.69605682096,7.1709,7.1849,7.1253,7.1463,77026.6961
2006-08-23 10:50:00,20.37,20.48,20.37,20.45,77638.99093803576,7.1463,7.1849,7.1463,7.1744,77638.9909
2006-08-23 11:00:00,20.44,20.46,20.4,20.42,90742.10139603232,7.1709,7.1779,7.1568,7.1639,90742.1014
2006-08-23 11:10:00,20.4,20.4,20.32,20.33,29879.990203281897,7.1568,7.1568,7.1288,7.1323,29879.9902
2006-08-23 11:20:00,20.32,20.36,20.25,20.26,46534.410972324265,7.1288,7.1428,7.1042,7.1077,46534.411
2006-08-23 11:30:00,20.26,20.27,20.21,20.21,33553.75949057066,7.1077,7.1112,7.0902,7.0902,33553.7595
2006-08-23 11:40:00,20.21,20.38,20.2,20.25,30124.90815576781,7.0902,7.1498,7.0867,7.1042,30124.9082
2006-08-23 11:50:00,20.24,20.36,20.23,20.23,32819.0056331129,7.1007,7.1428,7.0972,7.0972,32819.0056
2006-08-23 12:00:00,20.23,20.24,20.19,20.19,20818.025961302963,7.0972,7.1007,7.0832,7.0832,20818.026
2006-08-23 12:10:00,20.18,20.22,20.17,20.19,33186.38256184178,7.0797,7.0937,7.0761,7.0832,33186.3826
2006-08-23 12:20:00,20.2,20.2,20.17,20.17,32941.46460935586,7.0867,7.0867,7.0761,7.0761,32941.4646
2006-08-23 12:30:00,20.17,20.18,20.15,20.17,16654.42076904237,7.0761,7.0797,7.0691,7.0761,16654.4208
2006-08-23 12:40:00,20.15,20.17,20.15,20.16,17144.256674014203,7.0691,7.0761,7.0691,7.0726,17144.2567
2006-08-23 12:50:00,20.15,20.19,20.15,20.17,22409.992652461424,7.0691,7.0832,7.0691,7.0761,22409.9927
2006-08-23 13:00:00,20.17,20.19,20.14,20.14,8817.046289493019,7.0761,7.0832,7.0656,7.0656,8817.0463
2006-08-23 13:10:00,20.14,20.15,20.1,20.1,21797.697771246632,7.0656,7.0691,7.0516,7.0516,21797.6978
2006-08-23 13:20:00,20.1,20.12,20.09,20.1,37349.98775410237,7.0516,7.0586,7.0481,7.0516,37349.9878
2006-08-23 13:30:00,20.1,20.1,20.09,20.09,30369.82610825373,7.0516,7.0516,7.0481,7.0481,30369.8261
2006-08-23 13:40:00,20.09,20.1,20.09,20.09,24614.25422483468,7.0481,7.0516,7.0481,7.0481,24614.2542
2006-08-23 13:50:00,20.1,20.1,20.09,20.1,25104.090129806515,7.0516,7.0516,7.0481,7.0516,25104.0901
2006-08-23 14:00:00,20.1,20.1,20.09,20.1,29267.695322067106,7.0516,7.0516,7.0481,7.0516,29267.6953
2006-08-23 14:10:00,20.09,20.1,20.08,20.09,61351.94709772226,7.0481,7.0516,7.0446,7.0481,61351.9471
2006-08-23 14:20:00,20.1,20.1,20.09,20.1,22165.074699975507,7.0516,7.0516,7.0481,7.0516,22165.0747
2006-08-23 14:30:00,20.1,20.11,20.09,20.09,15552.289982855742,7.0516,7.0551,7.0481,7.0481,15552.29
2006-08-23 14:40:00,20.09,20.1,20.08,20.08,43840.31349497918,7.0481,7.0516,7.0446,7.0446,43840.3135
2006-08-23 14:50:00,20.09,20.09,20.02,20.03,44085.2314474651,7.0481,7.0481,7.0235,7.027,44085.2314
2006-08-23 15:00:00,20.03,20.15,20.03,20.14,67964.73181484202,7.027,7.0691,7.027,7.0656,67964.7318
2006-08-23 15:10:00,20.14,20.14,20.06,20.1,31961.7927994122,7.0656,7.0656,7.0376,7.0516,31961.7928
2006-08-23 15:20:00,20.1,20.13,20.1,20.1,19838.354151359294,7.0516,7.0621,7.0516,7.0516,19838.3542
2006-08-23 15:30:00,20.1,20.11,20.08,20.1,84374.23463139847,7.0516,7.0551,7.0446,7.0516,84374.2346
2006-08-23 15:40:00,20.1,20.16,20.1,20.13,51310.31104579965,7.0516,7.0726,7.0516,7.0621,51310.311
2006-08-23 15:50:00,20.13,20.14,20.1,20.1,104090.1298065148,7.0621,7.0656,7.0516,7.0516,104090.1298
2006-08-24 09:30:00,20.21,20.26,20.05,20.05,116091.10947832475,7.0902,7.1077,7.034,7.034,116091.1095
2006-08-24 09:40:00,20.04,20.1,20.02,20.06,46044.57506735243,7.0305,7.0516,7.0235,7.0376,46044.5751
2006-08-24 09:50:00,20.06,20.17,20.05,20.15,60372.27528777859,7.0376,7.0761,7.034,7.0691,60372.2753
2006-08-24 10:00:00,20.16,20.16,20.01,20.06,71760.96007837374,7.0726,7.0726,7.02,7.0376,71760.9601
2006-08-24 10:10:00,20.08,20.14,20.06,20.14,57800.636786676456,7.0446,7.0656,7.0376,7.0656,57800.6368
2006-08-24 10:20:00,20.14,20.14,20.05,20.06,41880.96987509184,7.0656,7.0656,7.034,7.0376,41880.9699
2006-08-24 10:30:00,20.06,20.07,20.01,20.01,32819.0056331129,7.0376,7.0411,7.02,7.02,32819.0056
2006-08-24 10:40:00,20.01,20.05,19.97,20.05,54616.703404359534,7.02,7.034,7.006,7.034,54616.7034
2006-08-24 10:50:00,20.03,20.11,20.03,20.07,27798.1876071516,7.027,7.0551,7.027,7.0411,27798.1876
2006-08-24 11:00:00,20.06,20.1,20.05,20.09,30859.662013225567,7.0376,7.0516,7.034,7.0481,30859.662
2006-08-24 11:10:00,20.1,20.13,20.06,20.07,59759.9804065638,7.0516,7.0621,7.0376,7.0411,59759.9804
2006-08-24 11:20:00,20.07,20.11,20.07,20.1,22899.82855743326,7.0411,7.0551,7.0411,7.0516,22899.8286
2006-08-24 11:30:00,20.1,20.1,20.07,20.09,30614.74406073965,7.0516,7.0516,7.0411,7.0481,30614.7441
2006-08-24 11:40:00,20.09,20.09,20.01,20.02,26206.22091599314,7.0481,7.0481,7.02,7.0235,26206.2209
2006-08-24 11:50:00,20.01,20.03,20.01,20.02,38207.20058780308,7.02,7.027,7.02,7.0235,38207.2006
2006-08-24 12:00:00,20.01,20.02,19.99,20.0,82292.43203526818,7.02,7.0235,7.013,7.0165,82292.432
2006-08-24 12:10:00,20.0,20.01,19.99,20.01,36982.6108253735,7.0165,7.02,7.013,7.02,36982.6108
2006-08-24 12:20:00,20.01,20.02,20.0,20.01,20205.731080088168,7.02,7.0235,7.0165,7.02,20205.7311
2006-08-24 12:30:00,20.01,20.02,19.99,20.01,15429.831006612783,7.02,7.0235,7.013,7.02,15429.831
2006-08-24 12:40:00,20.01,20.07,20.01,20.06,22777.36958119029,7.02,7.0411,7.02,7.0376,22777.3696
2006-08-24 12:50:00,20.06,20.09,20.06,20.09,14695.077149155031,7.0376,7.0481,7.0376,7.0481,14695.0771
2006-08-24 13:00:00,20.09,20.09,20.06,20.06,11021.307861866277,7.0481,7.0481,7.0376,7.0376,11021.3079
2006-08-24 13:10:00,20.06,20.14,20.06,20.12,40656.38011266226,7.0376,7.0656,7.0376,7.0586,40656.3801
2006-08-24 13:20:00,20.11,20.15,20.11,20.15,22409.992652461424,7.0551,7.0691,7.0551,7.0691,22409.9927
2006-08-24 13:30:00,20.15,20.16,20.12,20.13,20818.025961302963,7.0691,7.0726,7.0586,7.0621,20818.026
2006-08-24 13:40:00,20.13,20.15,20.11,20.12,15429.831006612783,7.0621,7.0691,7.0551,7.0586,15429.831
2006-08-24 13:50:00,20.11,20.18,20.11,20.18,18001.469507714915,7.0551,7.0797,7.0551,7.0797,18001.4695
2006-08-24 14:00:00,20.18,20.19,20.15,20.18,64658.33945628214,7.0797,7.0832,7.0691,7.0797,64658.3395
2006-08-24 14:10:00,20.16,20.21,20.16,20.2,29635.07225079598,7.0726,7.0902,7.0726,7.0867,29635.0723
2006-08-24 14:20:00,20.2,20.2,20.19,20.19,9184.423218221897,7.0867,7.0867,7.0832,7.0832,9184.4232
2006-08-24 14:30:00,20.19,20.19,20.16,20.17,30124.90815576781,7.0832,7.0832,7.0726,7.0761,30124.9082
2006-08-24 14:40:00,20.17,20.18,20.12,20.13,21920.15674748959,7.0761,7.0797,7.0586,7.0621,21920.1567
2006-08-24 14:50:00,20.14,20.18,20.13,20.18,11878.520695566984,7.0656,7.0797,7.0621,7.0797,11878.5207
2006-08-24 15:00:00,20.18,20.21,20.18,20.2,44942.44428116581,7.0797,7.0902,7.0797,7.0867,44942.4443
2006-08-24 15:10:00,20.2,20.2,20.14,20.14,17879.010531471955,7.0867,7.0867,7.0656,7.0656,17879.0105
2006-08-24 15:20:00,20.14,20.15,20.12,20.15,34655.89027675729,7.0656,7.0691,7.0586,7.0691,34655.8903
2006-08-24 15:30:00,20.15,20.19,20.14,20.19,58780.308596620125,7.0691,7.0832,7.0656,7.0832,58780.3086
2006-08-24 15:40:00,20.19,20.2,20.14,20.15,109110.94783247611,7.0832,7.0867,7.0656,7.0691,109110.9478
2006-08-24 15:50:00,20.15,20.21,20.14,20.19,136051.922605927,7.0691,7.0902,7.0656,7.0832,136051.9226
2006-08-25 09:30:00,20.28,20.33,20.24,20.33,150991.91770756795,7.1147,7.1323,7.1007,7.1323,150991.9177
2006-08-25 09:40:00,20.33,20.54,20.33,20.49,170952.7308351702,7.1323,7.206,7.1323,7.1884,170952.7308
2006-08-25 09:50:00,20.49,20.59,20.47,20.58,168503.55131031104,7.1884,7.2235,7.1814,7.22,168503.5513
2006-08-25 10:00:00,20.59,20.72,20.42,20.71,205118.78520695565,7.2235,7.2691,7.1639,7.2656,205118.7852
2006-08-25 10:10:00,20.71,20.71,20.64,20.64,197403.86970364925,7.2656,7.2656,7.241,7.241,197403.8697
2006-08-25 10:20:00,20.64,20.66,20.61,20.61,213568.4545677198,7.241,7.2481,7.2305,7.2305,213568.4546
2006-08-25 10:30:00,20.62,20.64,20.59,20.59,80945.38329659564,7.234,7.241,7.2235,7.2235,80945.3833
2006-08-25 10:40:00,20.58,20.59,20.54,20.55,81925.05510653931,7.22,7.2235,7.206,7.2095,81925.0551
2006-08-25 10:50:00,20.55,20.58,20.53,20.58,59025.226549106046,7.2095,7.22,7.2024,7.22,59025.2265
2006-08-25 11:00:00,20.57,20.58,20.5,20.55,80210.62943913788,7.2165,7.22,7.1919,7.2095,80210.6294
2006-08-25 11:10:00,20.54,20.57,20.5,20.53,92701.44501591966,7.206,7.2165,7.1919,7.2024,92701.445
2006-08-25 11:20:00,20.53,20.56,20.53,20.54,70658.82929218712,7.2024,7.213,7.2024,7.206,70658.8293
2006-08-25 11:30:00,20.55,20.56,20.52,20.54,55106.53930933137,7.2095,7.213,7.1989,7.206,55106.5393
2006-08-25 11:40:00,20.55,20.56,20.53,20.55,29757.53122703894,7.2095,7.213,7.2024,7.2095,29757.5312
2006-08-25 11:50:00,20.55,20.58,20.55,20.57,45799.65711486652,7.2095,7.22,7.2095,7.2165,45799.6571
2006-08-25 12:00:00,20.58,20.58,20.5,20.55,59882.43938280676,7.22,7.22,7.1919,7.2095,59882.4394
2006-08-25 12:10:00,20.55,20.59,20.55,20.58,47881.45971099681,7.2095,7.2235,7.2095,7.22,47881.4597
2006-08-25 12:20:00,20.57,20.57,20.53,20.55,41146.21601763409,7.2165,7.2165,7.2024,7.2095,41146.216
2006-08-25 12:30:00,20.55,20.59,20.55,20.56,30737.20303698261,7.2095,7.2235,7.2095,7.213,30737.203
2006-08-25 12:40:00,20.56,20.58,20.55,20.58,71760.96007837374,7.213,7.22,7.2095,7.22,71760.9601
2006-08-25 12:50:00,20.58,20.58,20.55,20.57,29757.53122703894,7.22,7.22,7.2095,7.2165,29757.5312
2006-08-25 13:00:00,20.59,20.59,20.54,20.55,35390.64413421504,7.2235,7.2235,7.206,7.2095,35390.6441
2006-08-25 13:10:00,20.55,20.55,20.52,20.52,65148.175361253976,7.2095,7.2095,7.1989,7.1989,65148.1754
2006-08-25 13:20:00,20.58,20.58,20.5,20.51,80822.92432035267,7.22,7.22,7.1919,7.1954,80822.9243
2006-08-25 13:30:00,20.51,20.56,20.5,20.56,65638.0112662258,7.1954,7.213,7.1919,7.213,65638.0113
2006-08-25 13:40:00,20.56,20.58,20.55,20.57,59147.68552534901,7.213,7.22,7.2095,7.2165,59147.6855
2006-08-25 13:50:00,20.56,20.58,20.56,20.58,22042.61572373255,7.213,7.22,7.213,7.22,22042.6157
2006-08-25 14:00:00,20.58,20.6,20.56,20.6,30369.82610825373,7.22,7.227,7.213,7.227,30369.8261
2006-08-25 14:10:00,20.6,20.6,20.55,20.56,85231.44746509919,7.227,7.227,7.2095,7.213,85231.4475
2006-08-25 14:20:00,20.56,20.59,20.56,20.58,52045.06490325741,7.213,7.2235,7.213,7.22,52045.0649
2006-08-25 14:30:00,20.59,20.64,20.59,20.64,81680.13715405339,7.2235,7.241,7.2235,7.241,81680.1372
2006-08-25 14:40:00,20.64,20.64,20.58,20.59,47024.2468772961,7.241,7.241,7.22,7.2235,47024.2469
2006-08-25 14:50:00,20.59,20.62,20.56,20.59,45064.90325740876,7.2235,7.234,7.213,7.2235,45064.9033
2006-08-25 15:00:00,20.59,20.63,20.59,20.6,65515.55228998285,7.2235,7.2375,7.2235,7.227,65515.5523
2006-08-25 15:10:00,20.59,20.6,20.59,20.6,44207.69042370805,7.2235,7.227,7.2235,7.227,44207.6904
2006-08-25 15:20:00,20.6,20.63,20.59,20.61,30859.662013225567,7.227,7.2375,7.2235,7.2305,30859.662
2006-08-25 15:30:00,20.6,20.61,20.58,20.6,67964.73181484202,7.227,7.2305,7.22,7.227,67964.7318
2006-08-25 15:40:00,20.6,20.6,20.55,20.56,63923.58559882439,7.227,7.227,7.2095,7.213,63923.5856
2006-08-25 15:50:00,20.55,20.56,20.51,20.55,132745.53024736713,7.2095,7.213,7.1954,7.2095,132745.5302
2006-08-28 09:30:00,20.45,20.47,20.29,20.3,133847.66103355374,7.1744,7.1814,7.1182,7.1218,133847.661
2006-08-28 09:40:00,20.3,20.47,20.27,20.47,184055.8412931668,7.1218,7.1814,7.1112,7.1814,184055.8413
2006-08-28 09:50:00,20.47,20.5,20.42,20.5,59515.06245407788,7.1814,7.1919,7.1639,7.1919,59515.0625
2006-08-28 10:00:00,20.5,20.52,20.46,20.47,105437.17854518736,7.1919,7.1989,7.1779,7.1814,105437.1785
2006-08-28 10:10:00,20.47,20.52,20.47,20.5,47269.16482978202,7.1814,7.1989,7.1814,7.1919,47269.1648
2006-08-28 10:20:00,20.5,20.63,20.5,20.61,86333.57825128581,7.1919,7.2375,7.1919,7.2305,86333.5783
2006-08-28 10:30:00,20.62,20.62,20.59,20.59,46289.49301983835,7.234,7.234,7.2235,7.2235,46289.493
2006-08-28 10:40:00,20.6,20.6,20.54,20.54,33186.38256184178,7.227,7.227,7.206,7.206,33186.3826
2006-08-28 10:50:00,20.53,20.59,20.53,20.59,27675.728630908645,7.2024,7.2235,7.2024,7.2235,27675.7286
2006-08-28 11:00:00,20.58,20.6,20.55,20.56,29879.990203281897,7.22,7.227,7.2095,7.213,29879.9902
2006-08-28 11:10:00,20.55,20.59,20.55,20.59,29757.53122703894,7.2095,7.2235,7.2095,7.2235,29757.5312
2006-08-28 11:20:00,20.6,20.6,20.56,20.57,42125.88782757776,7.227,7.227,7.213,7.2165,42125.8878
2006-08-28 11:30:00,20.57,20.57,20.5,20.5,39064.41342150379,7.2165,7.2165,7.1919,7.1919,39064.4134
2006-08-28 11:40:00,20.5,20.51,20.46,20.5,72740.63188831741,7.1919,7.1954,7.1779,7.1919,72740.6319
2006-08-28 11:50:00,20.5,20.55,20.5,20.5,98212.0989468528,7.1919,7.2095,7.1919,7.1919,98212.0989
2006-08-28 12:00:00,20.5,20.5,20.46,20.47,35880.48003918687,7.1919,7.1919,7.1779,7.1814,35880.48
2006-08-28 12:10:00,20.46,20.5,20.46,20.49,40901.29806514817,7.1779,7.1919,7.1779,7.1884,40901.2981
2006-08-28 12:20:00,20.5,20.51,20.46,20.46,63066.37276512368,7.1919,7.1954,7.1779,7.1779,63066.3728
2006-08-28 12:30:00,20.46,20.47,20.44,20.45,45187.36223365172,7.1779,7.1814,7.1709,7.1744,45187.3622
2006-08-28 12:40:00,20.45,20.47,20.44,20.47,44819.98530492285,7.1744,7.1814,7.1709,7.1814,44819.9853
2006-08-28 12:50:00,20.46,20.5,20.45,20.5,86945.87313250061,7.1779,7.1919,7.1744,7.1919,86945.8731
2006-08-28 13:00:00,20.5,20.54,20.48,20.54,41880.96987509184,7.1919,7.206,7.1849,7.206,41880.9699
2006-08-28 13:10:00,20.55,20.56,20.54,20.54,94293.41170707812,7.2095,7.213,7.206,7.206,94293.4117
2006-08-28 13:20:00,20.53,20.55,20.52,20.55,52412.44183198628,7.2024,7.2095,7.1989,7.2095,52412.4418
2006-08-28 13:30:00,20.55,20.56,20.55,20.55,29267.695322067106,7.2095,7.213,7.2095,7.2095,29267.6953
2006-08-28 13:40:00,20.55,20.62,20.54,20.62,99681.6066617683,7.2095,7.234,7.206,7.234,99681.6067
2006-08-28 13:50:00,20.62,20.63,20.59,20.6,54004.408523144746,7.234,7.2375,7.2235,7.227,54004.4085
2006-08-28 14:00:00,20.61,20.65,20.61,20.64,50698.016164584864,7.2305,7.2445,7.2305,7.241,50698.0162
2006-08-28 14:10:00,20.64,20.69,20.63,20.69,78251.28581925055,7.241,7.2586,7.2375,7.2586,78251.2858
2006-08-28 14:20:00,20.69,20.72,20.68,20.68,81067.84227283859,7.2586,7.2691,7.2551,7.2551,81067.8423
2006-08-28 14:30:00,20.68,20.68,20.65,20.67,41636.051922605926,7.2551,7.2551,7.2445,7.2516,41636.0519
2006-08-28 14:40:00,20.65,20.67,20.63,20.64,49840.80333088415,7.2445,7.2516,7.2375,7.241,49840.8033
2006-08-28 14:50:00,20.64,20.71,20.64,20.69,75802.10629439137,7.241,7.2656,7.241,7.2586,75802.1063
2006-08-28 15:00:00,20.69,20.69,20.63,20.63,60617.1932402645,7.2586,7.2586,7.2375,7.2375,60617.1932
2006-08-28 15:10:00,20.63,20.63,20.59,20.61,97967.18099436688,7.2375,7.2375,7.2235,7.2305,97967.181
2006-08-28 15:20:00,20.6,20.62,20.59,20.59,86333.57825128581,7.227,7.234,7.2235,7.2235,86333.5783
2006-08-28 15:30:00,20.59,20.62,20.56,20.6,487141.8074944893,7.2235,7.234,7.213,7.227,487141.8075
2006-08-28 15:40:00,20.6,20.61,20.57,20.59,115846.19152583885,7.227,7.2305,7.2165,7.2235,115846.1915
2006-08-28 15:50:00,20.59,20.63,20.59,20.59,245407.78839088904,7.2235,7.2375,7.2235,7.2235,245407.7884
2006-08-29 09:30:00,20.48,20.49,20.33,20.42,114744.0607396522,7.1849,7.1884,7.1323,7.1639,114744.0607
2006-08-29 09:40:00,20.42,20.46,20.36,20.38,127234.876316434,7.1639,7.1779,7.1428,7.1498,127234.8763
2006-08-29 09:50:00,20.38,20.48,20.36,20.45,57433.25985794758,7.1498,7.1849,7.1428,7.1744,57433.2599
2006-08-29 10:00:00,20.45,20.46,20.39,20.39,63923.58559882439,7.1744,7.1779,7.1533,7.1533,63923.5856
2006-08-29 10:10:00,20.37,20.42,20.35,20.37,106539.30933137398,7.1463,7.1639,7.1393,7.1463,106539.3093
2006-08-29 10:20:00,20.37,20.42,20.36,20.42,104824.88366397256,7.1463,7.1639,7.1428,7.1639,104824.8837
2006-08-29 10:30:00,20.42,20.46,20.41,20.42,119275.04286064168,7.1639,7.1779,7.1603,7.1639,119275.0429
2006-08-29 10:40:00,20.42,20.43,20.38,20.38,41268.67499387705,7.1639,7.1674,7.1498,7.1498,41268.675
2006-08-29 10:50:00,20.37,20.38,20.33,20.37,99804.06563801126,7.1463,7.1498,7.1323,7.1463,99804.0656
2006-08-29 11:00:00,20.37,20.39,20.37,20.38,19470.977222630416,7.1463,7.1533,7.1463,7.1498,19470.9772
2006-08-29 11:10:00,20.37,20.41,20.36,20.37,66740.14205241244,7.1463,7.1603,7.1428,7.1463,66740.1421
2006-08-29 11:20:00,20.37,20.38,20.37,20.38,56453.58804800391,7.1463,7.1498,7.1463,7.1498,56453.588
2006-08-29 11:30:00,20.37,20.39,20.37,20.37,34166.05437178545,7.1463,7.1533,7.1463,7.1463,34166.0544
2006-08-29 11:40:00,20.37,20.38,20.37,20.37,42983.10066127847,7.1463,7.1498,7.1463,7.1463,42983.1007
2006-08-29 11:50:00,20.37,20.38,20.37,20.38,29512.613274553023,7.1463,7.1498,7.1463,7.1498,29512.6133
2006-08-29 12:00:00,20.37,20.41,20.37,20.4,24981.63115356356,7.1463,7.1603,7.1463,7.1568,24981.6312
2006-08-29 12:10:00,20.39,20.39,20.36,20.36,39186.87239774675,7.1533,7.1533,7.1428,7.1428,39186.8724
2006-08-29 12:20:00,20.37,20.37,20.36,20.36,26451.13886847905,7.1463,7.1463,7.1428,7.1428,26451.1389
2006-08-29 12:30:00,20.37,20.38,20.35,20.38,38574.57751653196,7.1463,7.1498,7.1393,7.1498,38574.5775
2006-08-29 12:40:00,20.37,20.38,20.35,20.37,48003.91868723977,7.1463,7.1498,7.1393,7.1463,48003.9187
2006-08-29 12:50:00,20.37,20.38,20.37,20.37,25226.54910604947,7.1463,7.1498,7.1463,7.1463,25226.5491
2006-08-29 13:00:00,20.37,20.42,20.36,20.42,33921.13641929953,7.1463,7.1639,7.1428,7.1639,33921.1364
2006-08-29 13:10:00,20.41,20.42,20.38,20.39,33553.75949057066,7.1603,7.1639,7.1498,7.1533,33553.7595
2006-08-29 13:20:00,20.4,20.4,20.37,20.38,46656.869948567226,7.1568,7.1568,7.1463,7.1498,46656.8699
2006-08-29 13:30:00,20.38,20.39,20.34,20.38,70413.9113397012,7.1498,7.1533,7.1358,7.1498,70413.9113
2006-08-29 13:40:00,20.38,20.42,20.38,20.42,24859.1721773206,7.1498,7.1639,7.1498,7.1639,24859.1722
2006-08-29 13:50:00,20.41,20.44,20.4,20.43,44452.60837619397,7.1603,7.1709,7.1568,7.1674,44452.6084
2006-08-29 14:00:00,20.42,20.59,20.42,20.57,128949.3019838354,7.1639,7.2235,7.1639,7.2165,128949.302
2006-08-29 14:10:00,20.57,20.61,20.55,20.58,61107.02914523634,7.2165,7.2305,7.2095,7.22,61107.0291
2006-08-29 14:20:00,20.59,20.59,20.55,20.55,46779.32892481019,7.2235,7.2235,7.2095,7.2095,46779.3289
2006-08-29 14:30:00,20.55,20.59,20.55,20.58,59270.14450159196,7.2095,7.2235,7.2095,7.22,59270.1445
2006-08-29 14:40:00,20.59,20.6,20.55,20.57,31471.95689444036,7.2235,7.227,7.2095,7.2165,31471.9569
2006-08-29 14:50:00,20.58,20.59,20.55,20.57,20450.649032574085,7.22,7.2235,7.2095,7.2165,20450.649
2006-08-29 15:00:00,20.56,20.57,20.52,20.52,29267.695322067106,7.213,7.2165,7.1989,7.1989,29267.6953
2006-08-29 15:10:00,20.52,20.54,20.49,20.54,37594.90570658829,7.1989,7.206,7.1884,7.206,37594.9057
2006-08-29 15:20:00,20.54,20.61,20.54,20.59,37105.06980161645,7.206,7.2305,7.206,7.2235,37105.0698
2006-08-29 15:30:00,20.59,20.63,20.59,20.62,84619.1525838844,7.2235,7.2375,7.2235,7.234,84619.1526
2006-08-29 15:40:00,20.61,20.63,20.59,20.6,86088.66029879989,7.2305,7.2375,7.2235,7.227,86088.6603
2006-08-29 15:50:00,20.6,20.62,20.59,20.59,93803.5758021063,7.227,7.234,7.2235,7.2235,93803.5758
2006-08-30 09:30:00,20.6,20.6,20.42,20.42,64168.50355131031,7.227,7.227,7.1639,7.1639,64168.5036
2006-08-30 09:40:00,20.42,20.5,20.4,20.42,95150.62454077884,7.1639,7.1919,7.1568,7.1639,95150.6245
2006-08-30 09:50:00,20.42,20.42,20.33,20.33,338231.6923830517,7.1639,7.1639,7.1323,7.1323,338231.6924
2006-08-30 10:00:00,20.33,20.33,20.28,20.33,167523.87950036736,7.1323,7.1323,7.1147,7.1323,167523.8795
2006-08-30 10:10:00,20.33,20.33,20.21,20.24,242101.39603232915,7.1323,7.1323,7.0902,7.1007,242101.396
2006-08-30 10:20:00,20.24,20.24,20.18,20.22,129928.97379377908,7.1007,7.1007,7.0797,7.0937,129928.9738
2006-08-30 10:30:00,20.23,20.23,20.18,20.19,145603.72275287777,7.0972,7.0972,7.0797,7.0832,145603.7228
2006-08-30 10:40:00,20.2,20.24,20.2,20.22,51555.22899828557,7.0867,7.1007,7.0867,7.0937,51555.229
2006-08-30 10:50:00,20.23,20.23,20.17,20.18,212711.2417340191,7.0972,7.0972,7.0761,7.0797,212711.2417
2006-08-30 11:00:00,20.18,20.19,20.17,20.19,110702.91452363458,7.0797,7.0832,7.0761,7.0832,110702.9145
2006-08-30 11:10:00,20.18,20.2,20.16,20.18,46167.03404359539,7.0797,7.0867,7.0726,7.0797,46167.034
2006-08-30 11:20:00,20.18,20.19,20.13,20.13,67719.81386235611,7.0797,7.0832,7.0621,7.0621,67719.8139
2006-08-30 11:30:00,20.13,20.14,20.04,20.07,153196.17927994122,7.0621,7.0656,7.0305,7.0411,153196.1793
2006-08-30 11:40:00,20.08,20.1,20.03,20.05,143889.29708547634,7.0446,7.0516,7.027,7.034,143889.2971
2006-08-30 11:50:00,20.04,20.05,20.01,20.02,25838.843987264263,7.0305,7.034,7.02,7.0235,25838.844
2006-08-30 12:00:00,20.02,20.04,19.95,19.97,172054.86162135683,7.0235,7.0305,6.999,7.006,172054.8616
2006-08-30 12:10:00,19.97,19.99,19.97,19.97,88415.3808474161,7.006,7.013,7.006,7.006,88415.3808
2006-08-30 12:20:00,19.97,19.98,19.89,19.93,122826.35317168749,7.006,7.0095,6.9779,6.992,122826.3532
2006-08-30 12:30:00,19.93,19.93,19.88,19.89,122826.35317168749,6.992,6.992,6.9744,6.9779,122826.3532
2006-08-30 12:40:00,19.9,19.92,19.85,19.87,110213.07861866274,6.9814,6.9884,6.9639,6.9709,110213.0786
2006-08-30 12:50:00,19.87,19.89,19.82,19.89,135929.46362968403,6.9709,6.9779,6.9534,6.9779,135929.4636
2006-08-30 13:00:00,19.89,19.9,19.84,19.88,65270.63433749694,6.9779,6.9814,6.9604,6.9744,65270.6343
2006-08-30 13:10:00,19.88,19.89,19.83,19.84,104090.1298065148,6.9744,6.9779,6.9569,6.9604,104090.1298
2006-08-30 13:20:00,19.84,19.88,19.84,19.88,47146.70585353906,6.9604,6.9744,6.9604,6.9744,47146.7059
2006-08-30 13:30:00,19.87,19.93,19.87,19.93,97354.88611315208,6.9709,6.992,6.9709,6.992,97354.8861
2006-08-30 13:40:00,19.93,19.99,19.93,19.99,62209.15993142297,6.992,7.013,6.992,7.013,62209.1599
2006-08-30 13:50:00,19.99,20.05,19.99,20.04,55106.53930933137,7.013,7.034,7.013,7.0305,55106.5393
2006-08-30 14:00:00,20.05,20.09,19.97,20.07,82659.80896399706,7.034,7.0481,7.006,7.0411,82659.809
2006-08-30 14:10:00,20.08,20.09,20.01,20.02,54249.32647563066,7.0446,7.0481,7.02,7.0235,54249.3265
2006-08-30 14:20:00,20.01,20.02,19.98,20.0,65515.55228998285,7.02,7.0235,7.0095,7.0165,65515.5523
2006-08-30 14:30:00,20.0,20.01,19.96,20.0,73842.76267450403,7.0165,7.02,7.0025,7.0165,73842.7627
2006-08-30 14:40:00,20.0,20.02,19.96,20.02,106294.39137888806,7.0165,7.0235,7.0025,7.0235,106294.3914
2006-08-30 14:50:00,20.01,20.08,20.0,20.08,79108.49865295125,7.02,7.0446,7.0165,7.0446,79108.4987
2006-08-30 15:00:00,20.08,20.15,20.07,20.15,183688.4643644379,7.0446,7.0691,7.0411,7.0691,183688.4644
2006-08-30 15:10:00,20.14,20.15,20.11,20.12,250795.9833455792,7.0656,7.0691,7.0551,7.0586,250795.9833
2006-08-30 15:20:00,20.12,20.18,20.11,20.17,141317.65858437424,7.0586,7.0797,7.0551,7.0761,141317.6586
2006-08-30 15:30:00,20.17,20.18,20.1,20.13,104824.88366397256,7.0761,7.0797,7.0516,7.0621,104824.8837
2006-08-30 15:40:00,20.13,20.17,20.12,20.14,174626.50012245897,7.0621,7.0761,7.0586,7.0656,174626.5001
2006-08-30 15:50:00,20.14,20.14,20.12,20.13,169850.6000489836,7.0656,7.0656,7.0586,7.0621,169850.6
2006-08-31 09:30:00,20.13,20.15,20.01,20.1,75679.64731814842,7.0621,7.0691,7.02,7.0516,75679.6473
2006-08-31 09:40:00,20.1,20.19,20.1,20.18,75189.81141317658,7.0516,7.0832,7.0516,7.0797,75189.8114
2006-08-31 09:50:00,20.17,20.18,20.12,20.12,42125.88782757776,7.0761,7.0797,7.0586,7.0586,42125.8878
2006-08-31 10:00:00,20.12,20.18,20.1,20.15,87925.54494244428,7.0586,7.0797,7.0516,7.0691,87925.5449
2006-08-31 10:10:00,20.15,20.16,20.13,20.16,61107.02914523634,7.0691,7.0726,7.0621,7.0726,61107.0291
2006-08-31 10:20:00,20.16,20.16,20.15,20.15,172789.61547881458,7.0726,7.0726,7.0691,7.0691,172789.6155
2006-08-31 10:30:00,20.16,20.16,20.1,20.1,66372.76512368357,7.0726,7.0726,7.0516,7.0516,66372.7651
2006-08-31 10:40:00,20.1,20.12,20.09,20.11,46044.57506735243,7.0516,7.0586,7.0481,7.0551,46044.5751
2006-08-31 10:50:00,20.12,20.19,20.11,20.18,63556.20867009551,7.0586,7.0832,7.0551,7.0797,63556.2087
2006-08-31 11:00:00,20.18,20.21,20.17,20.18,33063.92358559882,7.0797,7.0902,7.0761,7.0797,33063.9236
2006-08-31 11:10:00,20.18,20.18,20.14,20.17,41391.133970120005,7.0797,7.0797,7.0656,7.0761,41391.134
2006-08-31 11:20:00,20.16,20.17,20.15,20.17,44942.44428116581,7.0726,7.0761,7.0691,7.0761,44942.4443
2006-08-31 11:30:00,20.17,20.21,20.16,20.21,82782.26794024001,7.0761,7.0902,7.0726,7.0902,82782.2679
2006-08-31 11:40:00,20.21,20.22,20.19,20.22,39064.41342150379,7.0902,7.0937,7.0832,7.0937,39064.4134
2006-08-31 11:50:00,20.22,20.23,20.21,20.21,38329.65956404605,7.0937,7.0972,7.0902,7.0902,38329.6596
2006-08-31 12:00:00,20.21,20.22,20.18,20.19,21307.8618662748,7.0902,7.0937,7.0797,7.0832,21307.8619
2006-08-31 12:10:00,20.19,20.19,20.11,20.13,33921.13641929953,7.0832,7.0832,7.0551,7.0621,33921.1364
2006-08-31 12:20:00,20.1,20.14,20.09,20.14,70413.9113397012,7.0516,7.0656,7.0481,7.0656,70413.9113
2006-08-31 12:30:00,20.14,20.14,20.09,20.14,46289.49301983835,7.0656,7.0656,7.0481,7.0656,46289.493
2006-08-31 12:40:00,20.14,20.18,20.14,20.18,37105.06980161645,7.0656,7.0797,7.0656,7.0797,37105.0698
2006-08-31 12:50:00,20.16,20.16,20.11,20.12,39554.24932647563,7.0726,7.0726,7.0551,7.0586,39554.2493
2006-08-31 13:00:00,20.12,20.13,20.1,20.1,36125.397991672784,7.0586,7.0621,7.0516,7.0516,36125.398
2006-08-31 13:10:00,20.1,20.1,20.09,20.1,27798.1876071516,7.0516,7.0516,7.0481,7.0516,27798.1876
2006-08-31 13:20:00,20.09,20.1,20.06,20.06,31227.038941954444,7.0481,7.0516,7.0376,7.0376,31227.0389
2006-08-31 13:30:00,20.07,20.08,20.06,20.07,87803.08596620131,7.0411,7.0446,7.0376,7.0411,87803.086
2006-08-31 13:40:00,20.06,20.06,20.03,20.04,56698.50600048983,7.0376,7.0376,7.027,7.0305,56698.506
2006-08-31 13:50:00,20.04,20.06,20.04,20.04,33063.92358559882,7.0305,7.0376,7.0305,7.0305,33063.9236
2006-08-31 14:00:00,20.05,20.08,20.03,20.08,51800.14695077149,7.034,7.0446,7.027,7.0446,51800.147
2006-08-31 14:10:00,20.08,20.09,20.07,20.07,31594.41587068332,7.0446,7.0481,7.0411,7.0411,31594.4159
2006-08-31 14:20:00,20.07,20.08,20.02,20.05,74822.4344844477,7.0411,7.0446,7.0235,7.034,74822.4345
2006-08-31 14:30:00,20.04,20.06,20.03,20.04,49228.50844966936,7.0305,7.0376,7.027,7.0305,49228.5084
2006-08-31 14:40:00,20.05,20.08,20.05,20.08,46411.95199608131,7.034,7.0446,7.034,7.0446,46411.952
2006-08-31 14:50:00,20.08,20.1,20.08,20.1,48126.37766348273,7.0446,7.0516,7.0446,7.0516,48126.3777
2006-08-31 15:00:00,20.1,20.12,20.1,20.12,37594.90570658829,7.0516,7.0586,7.0516,7.0586,37594.9057
2006-08-31 15:10:00,20.11,20.13,20.11,20.13,52167.52387950036,7.0551,7.0621,7.0551,7.0621,52167.5239
2006-08-31 15:20:00,20.13,20.14,20.12,20.13,48003.91868723977,7.0621,7.0656,7.0586,7.0621,48003.9187
2006-08-31 15:30:00,20.13,20.14,20.12,20.12,70658.82929218712,7.0621,7.0656,7.0586,7.0586,70658.8293
2006-08-31 15:40:00,20.12,20.13,20.12,20.12,56698.50600048983,7.0586,7.0621,7.0586,7.0586,56698.506
2006-08-31 15:50:00,20.13,20.13,20.1,20.1,125153.07372030368,7.0621,7.0621,7.0516,7.0516,125153.0737
2006-09-01 09:30:00,20.24,20.24,20.09,20.1,74210.1396032329,7.1007,7.1007,7.0481,7.0516,74210.1396
2006-09-01 09:40:00,20.13,20.13,20.02,20.12,97232.42713690911,7.0621,7.0621,7.0235,7.0586,97232.4271
2006-09-01 09:50:00,20.14,20.22,20.13,20.2,29635.07225079598,7.0656,7.0937,7.0621,7.0867,29635.0723
2006-09-01 10:00:00,20.22,20.24,20.16,20.2,68821.94464854273,7.0937,7.1007,7.0726,7.0867,68821.9446
2006-09-01 10:10:00,20.19,20.2,20.14,20.15,52289.98285574332,7.0832,7.0867,7.0656,7.0691,52289.9829
2006-09-01 10:20:00,20.15,20.19,20.13,20.18,33431.3005143277,7.0691,7.0832,7.0621,7.0797,33431.3005
2006-09-01 10:30:00,20.18,20.24,20.18,20.22,22654.91060494734,7.0797,7.1007,7.0797,7.0937,22654.9106
2006-09-01 10:40:00,20.22,20.24,20.21,20.24,29390.154298310063,7.0937,7.1007,7.0902,7.1007,29390.1543
2006-09-01 10:50:00,20.23,20.28,20.23,20.27,29635.07225079598,7.0972,7.1147,7.0972,7.1112,29635.0723
2006-09-01 11:00:00,20.27,20.28,20.27,20.27,17511.63360274308,7.1112,7.1147,7.1112,7.1112,17511.6336
2006-09-01 11:10:00,20.27,20.28,20.25,20.25,50330.63923585598,7.1112,7.1147,7.1042,7.1042,50330.6392
2006-09-01 11:20:00,20.26,20.28,20.26,20.28,23022.28753367621,7.1077,7.1147,7.1077,7.1147,23022.2875
2006-09-01 11:30:00,20.28,20.29,20.27,20.28,39309.33137398971,7.1147,7.1182,7.1112,7.1147,39309.3314
2006-09-01 11:40:00,20.27,20.29,20.27,20.28,34410.972324271366,7.1112,7.1182,7.1112,7.1147,34410.9723
2006-09-01 11:50:00,20.28,20.3,20.28,20.3,64413.42150379622,7.1147,7.1218,7.1147,7.1218,64413.4215
2006-09-01 12:00:00,20.3,20.3,20.26,20.28,25716.385011021302,7.1218,7.1218,7.1077,7.1147,25716.385
2006-09-01 12:10:00,20.28,20.29,20.26,20.28,23634.58241489101,7.1147,7.1182,7.1077,7.1147,23634.5824
2006-09-01 12:20:00,20.28,20.33,20.28,20.33,35880.48003918687,7.1147,7.1323,7.1147,7.1323,35880.48
2006-09-01 12:30:00,20.32,20.37,20.29,20.36,50820.47514082782,7.1288,7.1463,7.1182,7.1428,50820.4751
2006-09-01 12:40:00,20.35,20.36,20.33,20.33,13470.487386725446,7.1393,7.1428,7.1323,7.1323,13470.4874
2006-09-01 12:50:00,20.34,20.34,20.33,20.33,24614.25422483468,7.1358,7.1358,7.1323,7.1323,24614.2542
2006-09-01 13:00:00,20.34,20.34,20.31,20.33,39309.33137398971,7.1358,7.1358,7.1253,7.1323,39309.3314
2006-09-01 13:10:00,20.32,20.33,20.3,20.31,29390.154298310063,7.1288,7.1323,7.1218,7.1253,29390.1543
2006-09-01 13:20:00,20.3,20.31,20.27,20.28,24001.959343619885,7.1218,7.1253,7.1112,7.1147,24001.9593
2006-09-01 13:30:00,20.28,20.31,20.27,20.31,12245.89762429586,7.1147,7.1253,7.1112,7.1253,12245.8976
2006-09-01 13:40:00,20.32,20.32,20.28,20.28,16899.338721528286,7.1288,7.1288,7.1147,7.1147,16899.3387
2006-09-01 13:50:00,20.28,20.28,20.27,20.28,12000.979671809942,7.1147,7.1147,7.1112,7.1147,12000.9797
2006-09-01 14:00:00,20.28,20.28,20.27,20.28,21920.15674748959,7.1147,7.1147,7.1112,7.1147,21920.1567
2006-09-01 14:10:00,20.27,20.28,20.24,20.24,36002.93901542983,7.1112,7.1147,7.1007,7.1007,36002.939
2006-09-01 14:20:00,20.24,20.28,20.24,20.28,34288.513348028406,7.1007,7.1147,7.1007,7.1147,34288.5133
2006-09-01 14:30:00,20.27,20.28,20.21,20.21,21307.8618662748,7.1112,7.1147,7.0902,7.0902,21307.8619
2006-09-01 14:40:00,20.21,20.24,20.21,20.21,69924.07543472936,7.0902,7.1007,7.0902,7.0902,69924.0754
2006-09-01 14:50:00,20.22,20.24,20.21,20.24,21552.779818760715,7.0937,7.1007,7.0902,7.1007,21552.7798
2006-09-01 15:00:00,20.24,20.25,20.23,20.24,30369.82610825373,7.1007,7.1042,7.0972,7.1007,30369.8261
2006-09-01 15:10:00,20.24,20.24,20.22,20.24,22287.533676218467,7.1007,7.1007,7.0937,7.1007,22287.5337
2006-09-01 15:20:00,20.24,20.28,20.24,20.26,46901.78790105315,7.1007,7.1147,7.1007,7.1077,46901.7879
2006-09-01 15:30:00,20.26,20.28,20.23,20.24,43350.477590007344,7.1077,7.1147,7.0972,7.1007,43350.4776
2006-09-01 15:40:00,20.25,20.26,20.24,20.25,38697.03649277492,7.1042,7.1077,7.1007,7.1042,38697.0365
2006-09-01 15:50:00,20.25,20.28,20.25,20.27,69066.86260102865,7.1042,7.1147,7.1042,7.1112,69066.8626
2006-09-05 09:30:00,20.27,20.27,20.1,20.24,66005.38819495469,7.1112,7.1112,7.0516,7.1007,66005.3882
2006-09-05 09:40:00,20.2,20.28,20.18,20.23,60984.570168993385,7.0867,7.1147,7.0797,7.0972,60984.5702
2006-09-05 09:50:00,20.22,20.32,20.19,20.26,69434.23952975753,7.0937,7.1288,7.0832,7.1077,69434.2395
2006-09-05 10:00:00,20.25,20.36,20.22,20.34,58657.84962037717,7.1042,7.1428,7.0937,7.1358,58657.8496
2006-09-05 10:10:00,20.34,20.36,20.3,20.31,43472.936566250304,7.1358,7.1428,7.1218,7.1253,43472.9366
2006-09-05 10:20:00,20.31,20.36,20.29,20.33,56820.9649767328,7.1253,7.1428,7.1182,7.1323,56820.965
2006-09-05 10:30:00,20.33,20.37,20.33,20.36,74087.68062698995,7.1323,7.1463,7.1323,7.1428,74087.6806
2006-09-05 10:40:00,20.37,20.37,20.32,20.33,31961.7927994122,7.1463,7.1463,7.1288,7.1323,31961.7928
2006-09-05 10:50:00,20.33,20.42,20.32,20.4,120377.1736468283,7.1323,7.1639,7.1288,7.1568,120377.1736
2006-09-05 11:00:00,20.4,20.42,20.38,20.41,66862.6010286554,7.1568,7.1639,7.1498,7.1603,66862.601
2006-09-05 11:10:00,20.41,20.41,20.32,20.33,98701.93485182464,7.1603,7.1603,7.1288,7.1323,98701.9349
2006-09-05 11:20:00,20.33,20.45,20.33,20.45,282757.7761449914,7.1323,7.1744,7.1323,7.1744,282757.7761
2006-09-05 11:30:00,20.45,20.46,20.42,20.44,307127.11241734016,7.1744,7.1779,7.1639,7.1709,307127.1124
2006-09-05 11:40:00,20.44,20.46,20.43,20.45,87435.70903747244,7.1709,7.1779,7.1674,7.1744,87435.709
2006-09-05 11:50:00,20.45,20.45,20.42,20.44,46656.869948567226,7.1744,7.1744,7.1639,7.1709,46656.8699
2006-09-05 12:00:00,20.43,20.45,20.43,20.45,66005.38819495469,7.1674,7.1744,7.1674,7.1744,66005.3882
2006-09-05 12:10:00,20.44,20.45,20.4,20.42,60617.1932402645,7.1709,7.1744,7.1568,7.1639,60617.1932
2006-09-05 12:20:00,20.4,20.41,20.39,20.41,25716.385011021302,7.1568,7.1603,7.1533,7.1603,25716.385
2006-09-05 12:30:00,20.39,20.39,20.33,20.34,78618.66274797943,7.1533,7.1533,7.1323,7.1358,78618.6627
2006-09-05 12:40:00,20.33,20.34,20.33,20.33,40289.00318393338,7.1323,7.1358,7.1323,7.1323,40289.0032
2006-09-05 12:50:00,20.33,20.33,20.32,20.32,32329.16972814107,7.1323,7.1323,7.1288,7.1288,32329.1697
2006-09-05 13:00:00,20.32,20.33,20.28,20.29,56820.9649767328,7.1288,7.1323,7.1147,7.1182,56820.965
2006-09-05 13:10:00,20.29,20.32,20.29,20.32,17511.63360274308,7.1182,7.1288,7.1182,7.1288,17511.6336
2006-09-05 13:20:00,20.32,20.32,20.3,20.3,27798.1876071516,7.1288,7.1288,7.1218,7.1218,27798.1876
2006-09-05 13:30:00,20.31,20.31,20.29,20.3,24124.418319862845,7.1253,7.1253,7.1182,7.1218,24124.4183
2006-09-05 13:40:00,20.3,20.3,20.29,20.29,26083.76193975018,7.1218,7.1218,7.1182,7.1182,26083.7619
2006-09-05 13:50:00,20.3,20.31,20.29,20.31,45309.82120989468,7.1218,7.1253,7.1182,7.1253,45309.8212
2006-09-05 14:00:00,20.31,20.33,20.3,20.32,62698.9958363948,7.1253,7.1323,7.1218,7.1288,62698.9958
2006-09-05 14:10:00,20.33,20.33,20.3,20.3,36370.31594415871,7.1323,7.1323,7.1218,7.1218,36370.3159
2006-09-05 14:20:00,20.31,20.31,20.29,20.3,19348.51824638746,7.1253,7.1253,7.1182,7.1218,19348.5182
2006-09-05 14:30:00,20.29,20.3,20.28,20.28,38329.65956404605,7.1182,7.1218,7.1147,7.1147,38329.6596
2006-09-05 14:40:00,20.28,20.32,20.27,20.32,92823.90399216262,7.1147,7.1288,7.1112,7.1288,92823.904
2006-09-05 14:50:00,20.32,20.35,20.31,20.34,47514.082782267935,7.1288,7.1393,7.1253,7.1358,47514.0828
2006-09-05 15:00:00,20.33,20.33,20.3,20.31,48493.7545922116,7.1323,7.1323,7.1218,7.1253,48493.7546
2006-09-05 15:10:00,20.31,20.31,20.3,20.3,22165.074699975507,7.1253,7.1253,7.1218,7.1218,22165.0747
2006-09-05 15:20:00,20.29,20.29,20.28,20.28,99314.22973303942,7.1182,7.1182,7.1147,7.1147,99314.2297
2006-09-05 15:30:00,20.29,20.4,20.28,20.4,102498.16311535636,7.1182,7.1568,7.1147,7.1568,102498.1631
2006-09-05 15:40:00,20.39,20.46,20.39,20.42,242101.39603232915,7.1533,7.1779,7.1533,7.1639,242101.396
2006-09-05 15:50:00,20.41,20.42,20.39,20.4,123806.02498163114,7.1603,7.1639,7.1533,7.1568,123806.025
2006-09-06 09:30:00,20.37,20.38,20.15,20.16,96742.59123193727,7.1463,7.1498,7.0691,7.0726,96742.5912
2006-09-06 09:40:00,20.17,20.23,20.1,20.23,102253.24516287044,7.0761,7.0972,7.0516,7.0972,102253.2452
2006-09-06 09:50:00,20.23,20.26,20.16,20.21,87435.70903747244,7.0972,7.1077,7.0726,7.0902,87435.709
2006-09-06 10:00:00,20.21,20.32,20.2,20.31,120009.79671809945,7.0902,7.1288,7.0867,7.1253,120009.7967
2006-09-06 10:10:00,20.32,20.33,20.28,20.28,82904.72691648298,7.1288,7.1323,7.1147,7.1147,82904.7269
2006-09-06 10:20:00,20.28,20.33,20.25,20.28,136296.84055841292,7.1147,7.1323,7.1042,7.1147,136296.8406
2006-09-06 10:30:00,20.28,20.33,20.24,20.33,275042.860641685,7.1147,7.1323,7.1007,7.1323,275042.8606
2006-09-06 10:40:00,20.32,20.33,20.28,20.3,118295.371050698,7.1288,7.1323,7.1147,7.1218,118295.3711
2006-09-06 10:50:00,20.29,20.3,20.25,20.25,166911.58461915256,7.1182,7.1218,7.1042,7.1042,166911.5846
2006-09-06 11:00:00,20.26,20.26,20.19,20.21,198995.83639480773,7.1077,7.1077,7.0832,7.0902,198995.8364
2006-09-06 11:10:00,20.21,20.21,20.17,20.19,98212.0989468528,7.0902,7.0902,7.0761,7.0832,98212.0989
2006-09-06 11:20:00,20.18,20.19,20.15,20.17,219446.48542738185,7.0797,7.0832,7.0691,7.0761,219446.4854
2006-09-06 11:30:00,20.16,20.17,20.15,20.17,61719.32402645113,7.0726,7.0761,7.0691,7.0761,61719.324
2006-09-06 11:40:00,20.17,20.17,20.1,20.1,105682.09649767326,7.0761,7.0761,7.0516,7.0516,105682.0965
2006-09-06 11:50:00,20.11,20.15,20.1,20.1,62821.45481263776,7.0551,7.0691,7.0516,7.0516,62821.4548
2006-09-06 12:00:00,20.11,20.11,20.08,20.08,106539.30933137398,7.0551,7.0551,7.0446,7.0446,106539.3093
2006-09-06 12:10:00,20.08,20.08,20.04,20.07,125520.45064903256,7.0446,7.0446,7.0305,7.0411,125520.4506
2006-09-06 12:20:00,20.07,20.08,20.01,20.01,227528.77785941708,7.0411,7.0446,7.02,7.02,227528.7779
2006-09-06 12:30:00,20.01,20.02,19.95,19.95,108866.0298799902,7.02,7.0235,6.999,6.999,108866.0299
2006-09-06 12:40:00,19.95,19.97,19.92,19.96,204139.113397012,6.999,7.006,6.9884,7.0025,204139.1134
2006-09-06 12:50:00,19.96,20.01,19.96,19.99,126010.2865540044,7.0025,7.02,7.0025,7.013,126010.2866
2006-09-06 13:00:00,19.98,20.1,19.98,20.06,180749.4489346069,7.0095,7.0516,7.0095,7.0376,180749.4489
2006-09-06 13:10:00,20.06,20.06,20.05,20.06,34288.513348028406,7.0376,7.0376,7.034,7.0376,34288.5133
2006-09-06 13:20:00,20.06,20.15,20.05,20.15,82047.51408278226,7.0376,7.0691,7.034,7.0691,82047.5141
2006-09-06 13:30:00,20.15,20.15,20.09,20.1,29390.154298310063,7.0691,7.0691,7.0481,7.0516,29390.1543
2006-09-06 13:40:00,20.09,20.14,20.08,20.13,48738.672544697525,7.0481,7.0656,7.0446,7.0621,48738.6725
2006-09-06 13:50:00,20.14,20.14,20.08,20.09,109110.94783247611,7.0656,7.0656,7.0446,7.0481,109110.9478
2006-09-06 14:00:00,20.1,20.1,20.06,20.06,62331.61890766593,7.0516,7.0516,7.0376,7.0376,62331.6189
2006-09-06 14:10:00,20.05,20.05,20.0,20.01,105804.55547391625,7.034,7.034,7.0165,7.02,105804.5555
2006-09-06 14:20:00,20.01,20.04,19.99,20.02,201200.09796718092,7.02,7.0305,7.013,7.0235,201200.098
2006-09-06 14:30:00,20.02,20.03,20.0,20.01,142297.3303943179,7.0235,7.027,7.0165,7.02,142297.3304
2006-09-06 14:40:00,20.01,20.02,19.98,19.98,109968.16066617682,7.02,7.0235,7.0095,7.0095,109968.1607
2006-09-06 14:50:00,19.98,20.01,19.97,19.97,132745.53024736713,7.0095,7.02,7.006,7.006,132745.5302
2006-09-06 15:00:00,19.97,19.99,19.92,19.99,202302.2287533676,7.006,7.013,6.9884,7.013,202302.2288
2006-09-06 15:10:00,19.98,20.02,19.97,20.01,111315.20940484936,7.0095,7.0235,7.006,7.02,111315.2094
2006-09-06 15:20:00,20.01,20.01,19.97,19.98,186749.93877051183,7.02,7.02,7.006,7.0095,186749.9388
2006-09-06 15:30:00,19.99,20.01,19.96,19.99,300881.7046289493,7.013,7.02,7.0025,7.013,300881.7046
2006-09-06 15:40:00,19.99,20.08,19.99,20.07,252510.40901298064,7.013,7.0446,7.013,7.0411,252510.409
2006-09-06 15:50:00,20.07,20.08,20.01,20.02,198506.0004898359,7.0411,7.0446,7.02,7.0235,198506.0005
2006-09-07 09:30:00,20.01,20.01,19.71,19.72,205363.7031594416,7.02,7.02,6.9148,6.9183,205363.7032
2006-09-07 09:40:00,19.73,19.95,19.73,19.91,122091.59931422972,6.9218,6.999,6.9218,6.9849,122091.5993
2006-09-07 09:50:00,19.91,20.06,19.91,20.02,171075.18981141318,6.9849,7.0376,6.9849,7.0235,171075.1898
2006-09-07 10:00:00,20.02,20.05,20.01,20.05,122458.9762429586,7.0235,7.034,7.02,7.034,122458.9762
2006-09-07 10:10:00,20.04,20.06,19.99,20.02,155033.06392358558,7.0305,7.0376,7.013,7.0235,155033.0639
2006-09-07 10:20:00,20.01,20.05,20.01,20.05,143889.29708547634,7.02,7.034,7.02,7.034,143889.2971
2006-09-07 10:30:00,20.06,20.06,19.97,19.97,213813.3725202057,7.0376,7.0376,7.006,7.006,213813.3725
2006-09-07 10:40:00,19.97,19.98,19.93,19.97,158706.83321087435,7.006,7.0095,6.992,7.006,158706.8332
2006-09-07 10:50:00,19.97,19.98,19.95,19.96,147073.23046779327,7.006,7.0095,6.999,7.0025,147073.2305
2006-09-07 11:00:00,19.95,19.98,19.91,19.97,120499.63262307126,6.999,7.0095,6.9849,7.006,120499.6326
2006-09-07 11:10:00,19.97,20.06,19.97,20.03,120377.1736468283,7.006,7.0376,7.006,7.027,120377.1736
2006-09-07 11:20:00,20.03,20.06,20.01,20.03,32451.628704384028,7.027,7.0376,7.02,7.027,32451.6287
2006-09-07 11:30:00,20.03,20.06,20.02,20.06,50575.5571883419,7.027,7.0376,7.0235,7.0376,50575.5572
2006-09-07 11:40:00,20.06,20.07,20.03,20.07,49228.50844966936,7.0376,7.0411,7.027,7.0411,49228.5084
2006-09-07 11:50:00,20.06,20.11,20.04,20.1,37839.82365907421,7.0376,7.0551,7.0305,7.0516,37839.8237
2006-09-07 12:00:00,20.1,20.15,20.09,20.15,46044.57506735243,7.0516,7.0691,7.0481,7.0691,46044.5751
2006-09-07 12:10:00,20.15,20.18,20.12,20.14,54984.08033308841,7.0691,7.0797,7.0586,7.0656,54984.0803
2006-09-07 12:20:00,20.14,20.14,20.06,20.08,22287.533676218467,7.0656,7.0656,7.0376,7.0446,22287.5337
2006-09-07 12:30:00,20.08,20.08,20.01,20.01,29145.236345824145,7.0446,7.0446,7.02,7.02,29145.2363
2006-09-07 12:40:00,20.01,20.02,19.97,19.99,77149.15503306391,7.02,7.0235,7.006,7.013,77149.155
2006-09-07 12:50:00,19.98,20.0,19.97,19.98,361743.8158216997,7.0095,7.0165,7.006,7.0095,361743.8158
2006-09-07 13:00:00,19.98,19.99,19.93,19.95,38084.74161156012,7.0095,7.013,6.992,6.999,38084.7416
2006-09-07 13:10:00,19.95,19.99,19.93,19.97,50698.016164584864,6.999,7.013,6.992,7.006,50698.0162
2006-09-07 13:20:00,19.97,19.98,19.93,19.96,68209.64976732794,7.006,7.0095,6.992,7.0025,68209.6498
2006-09-07 13:30:00,19.96,20.01,19.95,20.01,58045.55473916238,7.0025,7.02,6.999,7.02,58045.5547
2006-09-07 13:40:00,20.01,20.05,19.98,20.02,146828.31251530736,7.02,7.034,7.0095,7.0235,146828.3125
2006-09-07 13:50:00,20.02,20.08,20.0,20.06,100906.19642419789,7.0235,7.0446,7.0165,7.0376,100906.1964
2006-09-07 14:00:00,20.05,20.05,19.97,19.99,62576.53686015184,7.034,7.034,7.006,7.013,62576.5369
2006-09-07 14:10:00,20.0,20.02,19.98,19.99,34043.59539554249,7.0165,7.0235,7.0095,7.013,34043.5954
2006-09-07 14:20:00,19.99,20.0,19.95,19.99,48248.83663972569,7.013,7.0165,6.999,7.013,48248.8366
2006-09-07 14:30:00,19.97,20.01,19.97,20.01,31349.4979181974,7.006,7.02,7.006,7.02,31349.4979
2006-09-07 14:40:00,20.01,20.01,19.97,19.98,54861.621356845455,7.02,7.02,7.006,7.0095,54861.6214
2006-09-07 14:50:00,19.98,19.99,19.93,19.97,109600.78373744794,7.0095,7.013,6.992,7.006,109600.7837
2006-09-07 15:00:00,19.96,19.97,19.92,19.96,162258.14352192014,7.0025,7.006,6.9884,7.0025,162258.1435
2006-09-07 15:10:00,19.96,19.97,19.95,19.96,80700.46534410972,7.0025,7.006,6.999,7.0025,80700.4653
2006-09-07 15:20:00,19.95,19.98,19.94,19.98,125765.36860151848,6.999,7.0095,6.9955,7.0095,125765.3686
2006-09-07 15:30:00,19.98,20.0,19.95,19.95,101885.86823414156,7.0095,7.0165,6.999,6.999,101885.8682
2006-09-07 15:40:00,19.95,19.98,19.95,19.97,144746.50991917707,6.999,7.0095,6.999,7.006,144746.5099
2006-09-07 15:50:00,19.96,19.99,19.96,19.98,175728.6309086456,7.0025,7.013,7.0025,7.0095,175728.6309
2006-09-08 09:30:00,19.97,20.01,19.86,19.91,87313.25006122948,7.006,7.02,6.9674,6.9849,87313.2501
2006-09-08 09:40:00,19.91,20.02,19.88,20.01,81067.84227283859,6.9849,7.0235,6.9744,7.02,81067.8423
2006-09-08 09:50:00,20.01,20.08,19.96,19.97,244183.19862845945,7.02,7.0446,7.0025,7.006,244183.1986
2006-09-08 10:00:00,19.97,20.0,19.93,19.96,175238.79500367376,7.006,7.0165,6.992,7.0025,175238.795
2006-09-08 10:10:00,19.96,20.01,19.93,20.0,130051.43277002205,7.0025,7.02,6.992,7.0165,130051.4328
2006-09-08 10:20:00,20.0,20.08,19.99,20.08,111805.0453098212,7.0165,7.0446,7.013,7.0446,111805.0453
2006-09-08 10:30:00,20.08,20.08,19.95,19.98,204016.65442076905,7.0446,7.0446,6.999,7.0095,204016.6544
2006-09-08 10:40:00,19.98,20.01,19.97,20.01,104212.58878275775,7.0095,7.02,7.006,7.02,104212.5888
2006-09-08 10:50:00,20.01,20.01,19.97,19.97,84129.31667891255,7.02,7.02,7.006,7.006,84129.3167
2006-09-08 11:00:00,19.97,19.97,19.93,19.94,140950.28165564535,7.006,7.006,6.992,6.9955,140950.2817
2006-09-08 11:10:00,19.94,19.95,19.91,19.93,63923.58559882439,6.9955,6.999,6.9849,6.992,63923.5856
2006-09-08 11:20:00,19.91,19.91,19.84,19.84,55228.99828557433,6.9849,6.9849,6.9604,6.9604,55228.9983
2006-09-08 11:30:00,19.84,19.85,19.77,19.78,96497.67327945138,6.9604,6.9639,6.9358,6.9393,96497.6733
2006-09-08 11:40:00,19.78,19.8,19.75,19.76,103722.75287778594,6.9393,6.9463,6.9288,6.9323,103722.7529
2006-09-08 11:50:00,19.76,19.77,19.7,19.7,148420.2792064658,6.9323,6.9358,6.9113,6.9113,148420.2792
2006-09-08 12:00:00,19.7,19.78,19.7,19.78,102130.78618662748,6.9113,6.9393,6.9113,6.9393,102130.7862
2006-09-08 12:10:00,19.78,19.78,19.74,19.74,121724.22238550083,6.9393,6.9393,6.9253,6.9253,121724.2224
2006-09-08 12:20:00,19.75,19.75,19.72,19.74,62209.15993142297,6.9288,6.9288,6.9183,6.9253,62209.1599
2006-09-08 12:30:00,19.73,19.74,19.66,19.66,175238.79500367376,6.9218,6.9253,6.8972,6.8972,175238.795
2006-09-08 12:40:00,19.66,19.67,19.65,19.66,78128.82684300758,6.8972,6.9007,6.8937,6.8972,78128.8268
2006-09-08 12:50:00,19.65,19.67,19.65,19.65,92578.9860396767,6.8937,6.9007,6.8937,6.8937,92578.986
2006-09-08 13:00:00,19.65,19.66,19.64,19.64,23879.500367376928,6.8937,6.8972,6.8902,6.8902,23879.5004
2006-09-08 13:10:00,19.64,19.65,19.62,19.62,79475.87558168013,6.8902,6.8937,6.8832,6.8832,79475.8756
2006-09-08 13:20:00,19.62,19.63,19.61,19.61,129316.67891256428,6.8832,6.8867,6.8797,6.8797,129316.6789
2006-09-08 13:30:00,19.61,19.61,19.58,19.59,138868.47905951506,6.8797,6.8797,6.8692,6.8727,138868.4791
2006-09-08 13:40:00,19.6,19.65,19.6,19.61,149767.32794513836,6.8762,6.8937,6.8762,6.8797,149767.3279
2006-09-08 13:50:00,19.61,19.64,19.59,19.63,128581.92505510652,6.8797,6.8902,6.8727,6.8867,128581.9251
2006-09-08 14:00:00,19.63,19.65,19.59,19.63,101640.95028165563,6.8867,6.8937,6.8727,6.8867,101640.9503
2006-09-08 14:10:00,19.63,19.66,19.61,19.64,86823.41415625764,6.8867,6.8972,6.8797,6.8902,86823.4142
2006-09-08 14:20:00,19.64,19.64,19.6,19.62,97354.88611315208,6.8902,6.8902,6.8762,6.8832,97354.8861
2006-09-08 14:30:00,19.63,19.63,19.6,19.62,44330.14939995101,6.8867,6.8867,6.8762,6.8832,44330.1494
2006-09-08 14:40:00,19.61,19.62,19.6,19.61,50330.63923585598,6.8797,6.8832,6.8762,6.8797,50330.6392
2006-09-08 14:50:00,19.61,19.61,19.56,19.56,125520.45064903256,6.8797,6.8797,6.8621,6.8621,125520.4506
2006-09-08 15:00:00,19.54,19.56,19.49,19.54,288145.9710996816,6.8551,6.8621,6.8376,6.8551,288145.9711
2006-09-08 15:10:00,19.54,19.57,19.53,19.54,114744.0607396522,6.8551,6.8657,6.8516,6.8551,114744.0607
2006-09-08 15:20:00,19.54,19.57,19.54,19.56,84006.8577026696,6.8551,6.8657,6.8551,6.8621,84006.8577
2006-09-08 15:30:00,19.55,19.57,19.53,19.54,176708.30271858926,6.8586,6.8657,6.8516,6.8551,176708.3027
2006-09-08 15:40:00,19.54,19.55,19.52,19.55,204384.0313494979,6.8551,6.8586,6.8481,6.8586,204384.0313
2006-09-08 15:50:00,19.55,19.6,19.55,19.57,282023.0222875337,6.8586,6.8762,6.8586,6.8657,282023.0223
2006-09-11 09:30:00,19.39,19.58,19.1,19.19,243203.5268185158,6.8025,6.8692,6.7008,6.7323,243203.5268
2006-09-11 09:40:00,19.18,19.23,19.1,19.13,191893.21577271607,6.7288,6.7464,6.7008,6.7113,191893.2158
2006-09-11 09:50:00,19.12,19.18,19.08,19.08,219201.56747489588,6.7078,6.7288,6.6937,6.6937,219201.5675
2006-09-11 10:00:00,19.09,19.12,19.07,19.11,167156.5025716385,6.6973,6.7078,6.6902,6.7043,167156.5026
2006-09-11 10:10:00,19.11,19.2,19.09,19.18,286186.62747979426,6.7043,6.7358,6.6973,6.7288,286186.6275
2006-09-11 10:20:00,19.19,19.19,19.07,19.08,134704.87386725447,6.7323,6.7323,6.6902,6.6937,134704.8739
2006-09-11 10:30:00,19.07,19.08,18.99,19.04,149032.5740876806,6.6902,6.6937,6.6622,6.6797,149032.5741
2006-09-11 10:40:00,19.04,19.06,19.0,19.04,98334.55792309577,6.6797,6.6867,6.6657,6.6797,98334.5579
2006-09-11 10:50:00,19.04,19.1,19.0,19.02,61841.783002694094,6.6797,6.7008,6.6657,6.6727,61841.783
2006-09-11 11:00:00,19.01,19.03,18.99,18.99,109355.86578496204,6.6692,6.6762,6.6622,6.6622,109355.8658
2006-09-11 11:10:00,18.99,18.99,18.91,18.92,148175.3612539799,6.6622,6.6622,6.6341,6.6376,148175.3613
2006-09-11 11:20:00,18.92,19.01,18.92,18.99,92701.44501591966,6.6376,6.6692,6.6376,6.6622,92701.445
2006-09-11 11:30:00,18.99,19.05,18.97,19.05,100048.98359049716,6.6622,6.6832,6.6552,6.6832,100048.9836
2006-09-11 11:40:00,19.04,19.06,19.03,19.03,61474.40607396522,6.6797,6.6867,6.6762,6.6762,61474.4061
2006-09-11 11:50:00,19.03,19.05,19.01,19.05,120377.1736468283,6.6762,6.6832,6.6692,6.6832,120377.1736
2006-09-11 12:00:00,19.04,19.13,19.04,19.12,135072.25079598333,6.6797,6.7113,6.6797,6.7078,135072.2508
2006-09-11 12:10:00,19.12,19.17,19.1,19.11,180749.4489346069,6.7078,6.7253,6.7008,6.7043,180749.4489
2006-09-11 12:20:00,19.11,19.16,19.11,19.14,186872.3977467548,6.7043,6.7218,6.7043,6.7148,186872.3977
2006-09-11 12:30:00,19.14,19.19,19.13,19.19,83149.64486896888,6.7148,6.7323,6.7113,6.7323,83149.6449
2006-09-11 12:40:00,19.19,19.21,19.17,19.21,103845.2118540289,6.7323,6.7394,6.7253,6.7394,103845.2119
2006-09-11 12:50:00,19.21,19.3,19.21,19.3,87925.54494244428,6.7394,6.7709,6.7394,6.7709,87925.5449
2006-09-11 13:00:00,19.3,19.33,19.29,19.29,89395.05265735977,6.7709,6.7815,6.7674,6.7674,89395.0527
2006-09-11 13:10:00,19.29,19.3,19.24,19.26,51922.60592701445,6.7674,6.7709,6.7499,6.7569,51922.6059
2006-09-11 13:20:00,19.26,19.35,19.25,19.35,55473.91623806024,6.7569,6.7885,6.7534,6.7885,55473.9162
2006-09-11 13:30:00,19.34,19.34,19.24,19.26,48126.37766348273,6.785,6.785,6.7499,6.7569,48126.3777
2006-09-11 13:40:00,19.26,19.31,19.26,19.3,44819.98530492285,6.7569,6.7744,6.7569,6.7709,44819.9853
2006-09-11 13:50:00,19.3,19.31,19.27,19.27,29022.77736958119,6.7709,6.7744,6.7604,6.7604,29022.7774
2006-09-11 14:00:00,19.27,19.28,19.19,19.21,77883.90889052166,6.7604,6.7639,6.7323,6.7394,77883.9089
2006-09-11 14:10:00,19.21,19.22,19.2,19.21,46779.32892481019,6.7394,6.7429,6.7358,6.7394,46779.3289
2006-09-11 14:20:00,19.21,19.21,19.09,19.09,89517.51163360274,6.7394,6.7394,6.6973,6.6973,89517.5116
2006-09-11 14:30:00,19.1,19.15,19.09,19.15,152094.04849375458,6.7008,6.7183,6.6973,6.7183,152094.0485
2006-09-11 14:40:00,19.14,19.15,19.13,19.15,42860.64168503551,6.7148,6.7183,6.7113,6.7183,42860.6417
2006-09-11 14:50:00,19.15,19.17,19.15,19.17,40656.38011266226,6.7183,6.7253,6.7183,6.7253,40656.3801
2006-09-11 15:00:00,19.17,19.17,19.06,19.07,126377.66348273327,6.7253,6.7253,6.6867,6.6902,126377.6635
2006-09-11 15:10:00,19.07,19.08,19.06,19.07,109600.78373744794,6.6902,6.6937,6.6867,6.6902,109600.7837
2006-09-11 15:20:00,19.07,19.11,19.07,19.1,104702.4246877296,6.6902,6.7043,6.6902,6.7008,104702.4247
2006-09-11 15:30:00,19.11,19.13,19.1,19.13,97722.26304188096,6.7043,6.7113,6.7008,6.7113,97722.263
2006-09-11 15:40:00,19.14,19.16,19.12,19.16,253490.0808229243,6.7148,6.7218,6.7078,6.7218,253490.0808
2006-09-11 15:50:00,19.16,19.17,19.14,19.15,154665.68699485672,6.7218,6.7253,6.7148,6.7183,154665.687
2006-09-12 09:30:00,18.99,19.19,18.99,19.14,229120.7445505756,6.6622,6.7323,6.6622,6.7148,229120.7446
2006-09-12 09:40:00,19.14,19.15,19.05,19.07,221038.45211854027,6.7148,6.7183,6.6832,6.6902,221038.4521
2006-09-12 09:50:00,19.08,19.14,18.96,19.03,149155.03306392356,6.6937,6.7148,6.6516,6.6762,149155.0331
2006-09-12 10:00:00,19.03,19.1,19.03,19.07,96865.05020818026,6.6762,6.7008,6.6762,6.6902,96865.0502
2006-09-12 10:10:00,19.08,19.12,18.97,19.12,237937.79084006857,6.6937,6.7078,6.6552,6.7078,237937.7908
2006-09-12 10:20:00,19.12,19.19,19.12,19.18,132133.23536615234,6.7078,6.7323,6.7078,6.7288,132133.2354
2006-09-12 10:30:00,19.17,19.21,19.16,19.18,143766.8381092334,6.7253,6.7394,6.7218,6.7288,143766.8381
2006-09-12 10:40:00,19.19,19.2,19.08,19.13,63433.74969385256,6.7323,6.7358,6.6937,6.7113,63433.7497
2006-09-12 10:50:00,19.12,19.13,19.05,19.06,80578.00636786676,6.7078,6.7113,6.6832,6.6867,80578.0064
2006-09-12 11:00:00,19.06,19.07,19.04,19.05,62698.9958363948,6.6867,6.6902,6.6797,6.6832,62698.9958
2006-09-12 11:10:00,19.05,19.08,19.04,19.05,130173.891746265,6.6832,6.6937,6.6797,6.6832,130173.8917
2006-09-12 11:20:00,19.05,19.05,19.02,19.02,81067.84227283859,6.6832,6.6832,6.6727,6.6727,81067.8423
2006-09-12 11:30:00,19.03,19.03,18.99,19.03,69311.78055351457,6.6762,6.6762,6.6622,6.6762,69311.7806
2006-09-12 11:40:00,19.03,19.04,18.96,18.99,90007.34753857457,6.6762,6.6797,6.6516,6.6622,90007.3475
2006-09-12 11:50:00,18.99,18.99,18.92,18.94,41023.75704139113,6.6622,6.6622,6.6376,6.6446,41023.757
2006-09-12 12:00:00,18.94,18.94,18.92,18.93,40166.54420769042,6.6446,6.6446,6.6376,6.6411,40166.5442
2006-09-12 12:10:00,18.93,18.93,18.89,18.93,90619.64241978936,6.6411,6.6411,6.6271,6.6411,90619.6424
2006-09-12 12:20:00,18.92,18.99,18.92,18.98,78006.36786676463,6.6376,6.6622,6.6376,6.6587,78006.3679
2006-09-12 12:30:00,18.98,18.99,18.93,18.93,54249.32647563066,6.6587,6.6622,6.6411,6.6411,54249.3265
2006-09-12 12:40:00,18.94,18.94,18.9,18.91,50698.016164584864,6.6446,6.6446,6.6306,6.6341,50698.0162
2006-09-12 12:50:00,18.92,18.95,18.91,18.95,36492.77492040167,6.6376,6.6481,6.6341,6.6481,36492.7749
2006-09-12 13:00:00,18.94,18.95,18.91,18.93,35145.726181729115,6.6446,6.6481,6.6341,6.6411,35145.7262
2006-09-12 13:10:00,18.94,18.97,18.92,18.96,91966.69115846192,6.6446,6.6552,6.6376,6.6516,91966.6912
2006-09-12 13:20:00,18.97,18.99,18.92,18.92,155645.35880480037,6.6552,6.6622,6.6376,6.6376,155645.3588
2006-09-12 13:30:00,18.92,18.99,18.91,18.98,89027.6757286309,6.6376,6.6622,6.6341,6.6587,89027.6757
2006-09-12 13:40:00,18.99,19.03,18.98,18.99,209894.68528043103,6.6622,6.6762,6.6587,6.6622,209894.6853
2006-09-12 13:50:00,18.99,19.01,18.99,18.99,127724.71222140582,6.6622,6.6692,6.6622,6.6622,127724.7122
2006-09-12 14:00:00,18.99,18.99,18.98,18.98,93313.73989713444,6.6622,6.6622,6.6587,6.6587,93313.7399
2006-09-12 14:10:00,18.98,18.99,18.95,18.99,90252.26549106048,6.6587,6.6622,6.6481,6.6622,90252.2655
2006-09-12 14:20:00,18.99,18.99,18.96,18.99,106294.39137888806,6.6622,6.6622,6.6516,6.6622,106294.3914
2006-09-12 14:30:00,18.99,19.04,18.99,19.02,96130.2963507225,6.6622,6.6797,6.6622,6.6727,96130.2964
2006-09-12 14:40:00,19.02,19.08,19.01,19.06,150991.91770756795,6.6727,6.6937,6.6692,6.6867,150991.9177
2006-09-12 14:50:00,19.07,19.12,19.07,19.08,164707.32304677932,6.6902,6.7078,6.6902,6.6937,164707.323
2006-09-12 15:00:00,19.08,19.12,19.08,19.12,123683.5660053882,6.6937,6.7078,6.6937,6.7078,123683.566
2006-09-12 15:10:00,19.12,19.12,19.08,19.08,117927.99412196912,6.7078,6.7078,6.6937,6.6937,117927.9941
2006-09-12 15:20:00,19.08,19.08,19.03,19.04,83149.64486896888,6.6937,6.6937,6.6762,6.6797,83149.6449
2006-09-12 15:30:00,19.03,19.03,19.01,19.02,82292.43203526818,6.6762,6.6762,6.6692,6.6727,82292.432
2006-09-12 15:40:00,19.03,19.08,19.02,19.07,252265.4910604947,6.6762,6.6937,6.6727,6.6902,252265.4911
2006-09-12 15:50:00,19.07,19.09,19.05,19.06,152951.2613274553,6.6902,6.6973,6.6832,6.6867,152951.2613
2006-09-13 09:30:00,19.12,19.22,19.05,19.19,76414.40117560617,6.7078,6.7429,6.6832,6.7323,76414.4012
2006-09-13 09:40:00,19.17,19.38,19.17,19.26,90497.1834435464,6.7253,6.799,6.7253,6.7569,90497.1834
2006-09-13 09:50:00,19.24,19.26,19.1,19.17,62943.91378888072,6.7499,6.7569,6.7008,6.7253,62943.9138
2006-09-13 10:00:00,19.17,19.21,19.15,19.17,50453.09821209894,6.7253,6.7394,6.7183,6.7253,50453.0982
2006-09-13 10:10:00,19.17,19.18,19.1,19.11,330761.69483223115,6.7253,6.7288,6.7008,6.7043,330761.6948
2006-09-13 10:20:00,19.09,19.12,19.08,19.12,113886.8479059515,6.6973,6.7078,6.6937,6.7078,113886.8479
2006-09-13 10:30:00,19.12,19.12,19.03,19.11,195199.608131276,6.7078,6.7078,6.6762,6.7043,195199.6081
2006-09-13 10:40:00,19.11,19.12,19.0,19.03,146828.31251530736,6.7043,6.7078,6.6657,6.6762,146828.3125
2006-09-13 10:50:00,19.02,19.09,19.02,19.06,89272.59368111682,6.6727,6.6973,6.6727,6.6867,89272.5937
2006-09-13 11:00:00,19.05,19.05,18.99,19.05,131765.85843742345,6.6832,6.6832,6.6622,6.6832,131765.8584
2006-09-13 11:10:00,19.03,19.04,18.99,19.03,176218.46681361742,6.6762,6.6797,6.6622,6.6762,176218.4668
2006-09-13 11:20:00,19.02,19.12,19.02,19.11,152461.42542248344,6.6727,6.7078,6.6727,6.7043,152461.4254
2006-09-13 11:30:00,19.1,19.15,19.08,19.1,112172.42223855008,6.7008,6.7183,6.6937,6.7008,112172.4222
2006-09-13 11:40:00,19.1,19.12,19.08,19.11,122091.59931422972,6.7008,6.7078,6.6937,6.7043,122091.5993
2006-09-13 11:50:00,19.12,19.14,19.09,19.12,163115.35635562087,6.7078,6.7148,6.6973,6.7078,163115.3564
2006-09-13 12:00:00,19.12,19.25,19.12,19.14,235366.15233896644,6.7078,6.7534,6.7078,6.7148,235366.1523
2006-09-13 12:10:00,19.13,19.22,19.12,19.19,122214.05829047268,6.7113,6.7429,6.7078,6.7323,122214.0583
2006-09-13 12:20:00,19.18,19.21,19.14,19.15,54249.32647563066,6.7288,6.7394,6.7148,6.7183,54249.3265
2006-09-13 12:30:00,19.14,19.17,19.12,19.12,30247.36713201077,6.7148,6.7253,6.7078,6.7078,30247.3671
2006-09-13 12:40:00,19.12,19.13,19.1,19.12,106171.9324026451,6.7078,6.7113,6.7008,6.7078,106171.9324
2006-09-13 12:50:00,19.12,19.17,19.12,19.17,57800.636786676456,6.7078,6.7253,6.7078,6.7253,57800.6368
2006-09-13 13:00:00,19.17,19.19,19.16,19.17,37472.446730345335,6.7253,6.7323,6.7218,6.7253,37472.4467
2006-09-13 13:10:00,19.17,19.2,19.17,19.19,34900.8082292432,6.7253,6.7358,6.7253,6.7323,34900.8082
2006-09-13 13:20:00,19.19,19.2,19.15,19.18,49473.42640215527,6.7323,6.7358,6.7183,6.7288,49473.4264
2006-09-13 13:30:00,19.18,19.2,19.14,19.15,110457.99657114866,6.7288,6.7358,6.7148,6.7183,110457.9966
2006-09-13 13:40:00,19.15,19.17,19.11,19.12,112049.96326230712,6.7183,6.7253,6.7043,6.7078,112049.9633
2006-09-13 13:50:00,19.11,19.12,19.1,19.11,106539.30933137398,6.7043,6.7078,6.7008,6.7043,106539.3093
2006-09-13 14:00:00,19.1,19.13,19.1,19.13,131888.3174136664,6.7008,6.7113,6.7008,6.7113,131888.3174
2006-09-13 14:10:00,19.13,19.13,19.04,19.05,196791.5748224345,6.7113,6.7113,6.6797,6.6832,196791.5748
2006-09-13 14:20:00,19.04,19.08,19.03,19.08,73230.46779328924,6.6797,6.6937,6.6762,6.6937,73230.4678
2006-09-13 14:30:00,19.07,19.11,19.07,19.1,43228.01861376438,6.6902,6.7043,6.6902,6.7008,43228.0186
2006-09-13 14:40:00,19.1,19.14,19.1,19.12,76414.40117560617,6.7008,6.7148,6.7008,6.7078,76414.4012
2006-09-13 14:50:00,19.12,19.16,19.11,19.16,62821.45481263776,6.7078,6.7218,6.7043,6.7218,62821.4548
2006-09-13 15:00:00,19.15,19.18,19.11,19.12,144746.50991917707,6.7183,6.7288,6.7043,6.7078,144746.5099
2006-09-13 15:10:00,19.12,19.12,19.07,19.11,97967.18099436688,6.7078,6.7078,6.6902,6.7043,97967.181
2006-09-13 15:20:00,19.11,19.17,19.11,19.12,155767.81778104333,6.7043,6.7253,6.7043,6.7078,155767.8178
2006-09-13 15:30:00,19.11,19.12,19.06,19.08,150257.1638501102,6.7043,6.7078,6.6867,6.6937,150257.1639
2006-09-13 15:40:00,19.07,19.08,19.02,19.03,178422.7283859907,6.6902,6.6937,6.6727,6.6762,178422.7284
2006-09-13 15:50:00,19.03,19.06,19.03,19.05,176463.38476610335,6.6762,6.6867,6.6762,6.6832,176463.3848
2006-09-14 09:30:00,19.07,19.21,19.06,19.16,168993.38721528286,6.6902,6.7394,6.6867,6.7218,168993.3872
2006-09-14 09:40:00,19.16,19.23,19.1,19.22,681361.7438158216,6.7218,6.7464,6.7008,6.7429,681361.7438
2006-09-14 09:50:00,19.22,19.22,19.14,19.15,122948.81214793044,6.7429,6.7429,6.7148,6.7183,122948.8121
2006-09-14 10:00:00,19.17,19.21,19.15,19.2,239284.8395787411,6.7253,6.7394,6.7183,6.7358,239284.8396
2006-09-14 10:10:00,19.2,19.2,19.1,19.15,71638.50110213079,6.7358,6.7358,6.7008,6.7183,71638.5011
2006-09-14 10:20:00,19.15,19.19,19.14,19.19,308719.07910849864,6.7183,6.7323,6.7148,6.7323,308719.0791
2006-09-14 10:30:00,19.19,19.19,18.99,18.99,255571.8834190546,6.7323,6.7323,6.6622,6.6622,255571.8834
2006-09-14 10:40:00,18.99,19.02,18.88,18.9,350355.13103110454,6.6622,6.6727,6.6236,6.6306,350355.131
2006-09-14 10:50:00,18.9,18.9,18.77,18.77,502326.7205486162,6.6306,6.6306,6.585,6.585,502326.7205
2006-09-14 11:00:00,18.77,18.77,18.72,18.74,386847.9059515062,6.585,6.585,6.5675,6.5745,386847.906
2006-09-14 11:10:00,18.74,18.76,18.71,18.71,247244.67303453345,6.5745,6.5815,6.5639,6.5639,247244.673
2006-09-14 11:20:00,18.72,18.81,18.72,18.75,309331.37398971344,6.5675,6.599,6.5675,6.578,309331.374
2006-09-14 11:30:00,18.75,18.81,18.72,18.81,596987.5091844231,6.578,6.599,6.5675,6.599,596987.5092
2006-09-14 11:40:00,18.81,18.81,18.75,18.8,247856.96791574825,6.599,6.599,6.578,6.5955,247856.9679
2006-09-14 11:50:00,18.78,18.89,18.76,18.89,173524.36933627233,6.5885,6.6271,6.5815,6.6271,173524.3693
2006-09-14 12:00:00,18.89,18.89,18.81,18.86,159196.6691158462,6.6271,6.6271,6.599,6.6166,159196.6691
2006-09-14 12:10:00,18.87,18.9,18.81,18.9,131031.1045799657,6.6201,6.6306,6.599,6.6306,131031.1046
2006-09-14 12:20:00,18.89,18.92,18.81,18.82,122826.35317168749,6.6271,6.6376,6.599,6.6025,122826.3532
2006-09-14 12:30:00,18.82,18.84,18.78,18.84,112907.17609600782,6.6025,6.6096,6.5885,6.6096,112907.1761
2006-09-14 12:40:00,18.84,18.84,18.74,18.75,263654.1758510899,6.6096,6.6096,6.5745,6.578,263654.1759
2006-09-14 12:50:00,18.75,18.76,18.66,18.67,192995.3465589028,6.578,6.5815,6.5464,6.5499,192995.3466
2006-09-14 13:00:00,18.67,18.67,18.62,18.63,293411.7070781288,6.5499,6.5499,6.5324,6.5359,293411.7071
2006-09-14 13:10:00,18.64,18.65,18.58,18.6,255204.50649032573,6.5394,6.5429,6.5183,6.5254,255204.5065
2006-09-14 13:20:00,18.59,18.62,18.57,18.59,186627.4797942689,6.5218,6.5324,6.5148,6.5218,186627.4798
2006-09-14 13:30:00,18.6,18.6,18.58,18.58,72618.17291207446,6.5254,6.5254,6.5183,6.5183,72618.1729
2006-09-14 13:40:00,18.58,18.59,18.54,18.55,267572.86309086456,6.5183,6.5218,6.5043,6.5078,267572.8631
2006-09-14 13:50:00,18.54,18.55,18.5,18.5,293779.0840068577,6.5043,6.5078,6.4903,6.4903,293779.084
2006-09-14 14:00:00,18.5,18.5,18.43,18.49,223487.63164339945,6.4903,6.4903,6.4657,6.4868,223487.6316
2006-09-14 14:10:00,18.48,18.5,18.45,18.46,168870.9282390399,6.4833,6.4903,6.4727,6.4762,168870.9282
2006-09-14 14:20:00,18.47,18.49,18.41,18.44,252755.3269654665,6.4797,6.4868,6.4587,6.4692,252755.327
2006-09-14 14:30:00,18.43,18.49,18.42,18.46,221405.8290472692,6.4657,6.4868,6.4622,6.4762,221405.829
2006-09-14 14:40:00,18.46,18.46,18.42,18.43,100661.27847171196,6.4762,6.4762,6.4622,6.4657,100661.2785
2006-09-14 14:50:00,18.42,18.49,18.42,18.42,174014.20524124417,6.4622,6.4868,6.4622,6.4622,174014.2052
2006-09-14 15:00:00,18.41,18.45,18.37,18.39,184790.5951506245,6.4587,6.4727,6.4447,6.4517,184790.5952
2006-09-14 15:10:00,18.38,18.41,18.38,18.41,172054.86162135683,6.4482,6.4587,6.4482,6.4587,172054.8616
2006-09-14 15:20:00,18.41,18.49,18.41,18.46,165319.6179279941,6.4587,6.4868,6.4587,6.4762,165319.6179
2006-09-14 15:30:00,18.47,18.54,18.45,18.53,192138.13372520203,6.4797,6.5043,6.4727,6.5008,192138.1337
2006-09-14 15:40:00,18.53,18.59,18.52,18.55,325373.499877541,6.5008,6.5218,6.4973,6.5078,325373.4999
2006-09-14 15:50:00,18.55,18.6,18.52,18.54,385990.6931178055,6.5078,6.5254,6.4973,6.5043,385990.6931
2006-09-15 09:30:00,18.72,18.72,18.5,18.64,899828.5574332598,6.5675,6.5675,6.4903,6.5394,899828.5574
2006-09-15 09:40:00,18.62,18.67,18.5,18.58,168503.55131031104,6.5324,6.5499,6.4903,6.5183,168503.5513
2006-09-15 09:50:00,18.58,18.58,18.41,18.48,206465.8339456282,6.5183,6.5183,6.4587,6.4833,206465.8339
2006-09-15 10:00:00,18.5,18.5,18.41,18.44,149889.78692138134,6.4903,6.4903,6.4587,6.4692,149889.7869
2006-09-15 10:10:00,18.44,18.46,18.39,18.4,218589.2725936811,6.4692,6.4762,6.4517,6.4552,218589.2726
2006-09-15 10:20:00,18.41,18.46,18.36,18.45,396154.7881459711,6.4587,6.4762,6.4412,6.4727,396154.7881
2006-09-15 10:30:00,18.46,18.56,18.46,18.54,301126.6225814352,6.4762,6.5113,6.4762,6.5043,301126.6226
2006-09-15 10:40:00,18.54,18.54,18.49,18.5,252143.03208425167,6.5043,6.5043,6.4868,6.4903,252143.0321
2006-09-15 10:50:00,18.51,18.54,18.47,18.53,218344.3546411952,6.4938,6.5043,6.4797,6.5008,218344.3546
2006-09-15 11:00:00,18.54,18.59,18.52,18.52,78618.66274797943,6.5043,6.5218,6.4973,6.4973,78618.6627
2006-09-15 11:10:00,18.53,18.56,18.52,18.55,238917.46265001225,6.5008,6.5113,6.4973,6.5078,238917.4627
2006-09-15 11:20:00,18.54,18.57,18.54,18.56,182953.71050698016,6.5043,6.5148,6.5043,6.5113,182953.7105
2006-09-15 11:30:00,18.54,18.58,18.53,18.54,106906.68626010286,6.5043,6.5183,6.5008,6.5043,106906.6863
2006-09-15 11:40:00,18.54,18.61,18.49,18.61,274797.9426891991,6.5043,6.5289,6.4868,6.5289,274797.9427
2006-09-15 11:50:00,18.6,18.62,18.54,18.55,81925.05510653931,6.5254,6.5324,6.5043,6.5078,81925.0551
2006-09-15 12:00:00,18.56,18.59,18.55,18.55,140460.4457506735,6.5113,6.5218,6.5078,6.5078,140460.4458
2006-09-15 12:10:00,18.55,18.62,18.55,18.6,98701.93485182464,6.5078,6.5324,6.5078,6.5254,98701.9349
2006-09-15 12:20:00,18.61,18.62,18.59,18.59,62209.15993142297,6.5289,6.5324,6.5218,6.5218,62209.1599
2006-09-15 12:30:00,18.59,18.6,18.57,18.59,50453.09821209894,6.5218,6.5254,6.5148,6.5218,50453.0982
2006-09-15 12:40:00,18.59,18.59,18.55,18.59,72985.54984080333,6.5218,6.5218,6.5078,6.5218,72985.5498
2006-09-15 12:50:00,18.59,18.59,18.54,18.54,160666.1768307617,6.5218,6.5218,6.5043,6.5043,160666.1768
2006-09-15 13:00:00,18.55,18.59,18.54,18.59,103967.67083027185,6.5078,6.5218,6.5043,6.5218,103967.6708
2006-09-15 13:10:00,18.59,18.68,18.59,18.63,199485.6722997796,6.5218,6.5534,6.5218,6.5359,199485.6723
2006-09-15 13:20:00,18.63,18.68,18.63,18.67,205486.1621356845,6.5359,6.5534,6.5359,6.5499,205486.1621
2006-09-15 13:30:00,18.68,18.77,18.68,18.74,86700.95518001469,6.5534,6.585,6.5534,6.5745,86700.9552
2006-09-15 13:40:00,18.74,18.76,18.72,18.74,73597.84472201811,6.5745,6.5815,6.5675,6.5745,73597.8447
2006-09-15 13:50:00,18.74,18.79,18.74,18.79,128337.0071026206,6.5745,6.592,6.5745,6.592,128337.0071
2006-09-15 14:00:00,18.78,18.83,18.78,18.79,85108.98848885622,6.5885,6.606,6.5885,6.592,85108.9885
2006-09-15 14:10:00,18.79,18.82,18.78,18.79,63556.20867009551,6.592,6.6025,6.5885,6.592,63556.2087
2006-09-15 14:20:00,18.78,18.79,18.75,18.76,88782.75777614498,6.5885,6.592,6.578,6.5815,88782.7578
2006-09-15 14:30:00,18.76,18.79,18.76,18.78,244183.19862845945,6.5815,6.592,6.5815,6.5885,244183.1986
2006-09-15 14:40:00,18.79,18.83,18.78,18.83,138868.47905951506,6.592,6.606,6.5885,6.606,138868.4791
2006-09-15 14:50:00,18.82,18.86,18.82,18.86,260102.8655400441,6.6025,6.6166,6.6025,6.6166,260102.8655
2006-09-15 15:00:00,18.85,18.87,18.78,18.79,122336.51726671564,6.6131,6.6201,6.5885,6.592,122336.5173
2006-09-15 15:10:00,18.78,18.81,18.78,18.78,76659.31912809209,6.5885,6.599,6.5885,6.5885,76659.3191
2006-09-15 15:20:00,18.79,18.81,18.78,18.79,75924.56527063434,6.592,6.599,6.5885,6.592,75924.5653
2006-09-15 15:30:00,18.79,18.81,18.73,18.78,148787.6561351947,6.592,6.599,6.571,6.5885,148787.6561
2006-09-15 15:40:00,18.79,18.84,18.79,18.82,131031.1045799657,6.592,6.6096,6.592,6.6025,131031.1046
2006-09-15 15:50:00,18.82,18.82,18.79,18.8,214425.6674014205,6.6025,6.6025,6.592,6.5955,214425.6674
2006-09-18 09:30:00,18.88,19.08,18.85,19.03,110702.91452363458,6.6236,6.6937,6.6131,6.6762,110702.9145
2006-09-18 09:40:00,19.03,19.17,19.03,19.13,138501.10213078617,6.6762,6.7253,6.6762,6.7113,138501.1021
2006-09-18 09:50:00,19.11,19.22,19.11,19.22,84496.69360764143,6.7043,6.7429,6.7043,6.7429,84496.6936
2006-09-18 10:00:00,19.21,19.21,19.03,19.06,112662.25814352192,6.7394,6.7394,6.6762,6.6867,112662.2581
2006-09-18 10:10:00,19.06,19.09,19.02,19.02,75679.64731814842,6.6867,6.6973,6.6727,6.6727,75679.6473
2006-09-18 10:20:00,19.02,19.02,18.89,18.89,83517.02179769776,6.6727,6.6727,6.6271,6.6271,83517.0218
2006-09-18 10:30:00,18.89,18.9,18.84,18.84,79720.79353416605,6.6271,6.6306,6.6096,6.6096,79720.7935
2006-09-18 10:40:00,18.84,18.86,18.8,18.81,96865.05020818026,6.6096,6.6166,6.5955,6.599,96865.0502
2006-09-18 10:50:00,18.81,18.86,18.78,18.79,74455.05755571883,6.599,6.6166,6.5885,6.592,74455.0576
2006-09-18 11:00:00,18.78,18.82,18.75,18.76,90987.01934851824,6.5885,6.6025,6.578,6.5815,90987.0193
2006-09-18 11:10:00,18.77,18.78,18.72,18.76,71760.96007837374,6.585,6.5885,6.5675,6.5815,71760.9601
2006-09-18 11:20:00,18.75,18.77,18.73,18.77,70046.53441097232,6.578,6.585,6.571,6.585,70046.5344
2006-09-18 11:30:00,18.77,18.82,18.77,18.79,57065.88292921871,6.585,6.6025,6.585,6.592,57065.8829
2006-09-18 11:40:00,18.78,18.96,18.78,18.94,89150.13470487387,6.5885,6.6516,6.5885,6.6446,89150.1347
2006-09-18 11:50:00,18.95,19.01,18.92,19.01,84006.8577026696,6.6481,6.6692,6.6376,6.6692,84006.8577
2006-09-18 12:00:00,19.0,19.07,18.99,19.05,108988.48885623316,6.6657,6.6902,6.6622,6.6832,108988.4889
2006-09-18 12:10:00,19.06,19.12,19.03,19.08,114009.30688219446,6.6867,6.7078,6.6762,6.6937,114009.3069
2006-09-18 12:20:00,19.09,19.15,19.08,19.14,50820.47514082782,6.6973,6.7183,6.6937,6.7148,50820.4751
2006-09-18 12:30:00,19.13,19.14,19.05,19.06,49963.26230712711,6.7113,6.7148,6.6832,6.6867,49963.2623
2006-09-18 12:40:00,19.06,19.08,19.05,19.06,78618.66274797943,6.6867,6.6937,6.6832,6.6867,78618.6627
2006-09-18 12:50:00,19.06,19.11,19.06,19.11,34288.513348028406,6.6867,6.7043,6.6867,6.7043,34288.5133
2006-09-18 13:00:00,19.1,19.14,19.09,19.14,23879.500367376928,6.7008,6.7148,6.6973,6.7148,23879.5004
2006-09-18 13:10:00,19.14,19.17,19.12,19.15,110213.07861866274,6.7148,6.7253,6.7078,6.7183,110213.0786
2006-09-18 13:20:00,19.15,19.19,19.15,19.18,97232.42713690911,6.7183,6.7323,6.7183,6.7288,97232.4271
2006-09-18 13:30:00,19.17,19.19,19.14,19.18,135072.25079598333,6.7253,6.7323,6.7148,6.7288,135072.2508
2006-09-18 13:40:00,19.18,19.18,19.07,19.07,61841.783002694094,6.7288,6.7288,6.6902,6.6902,61841.783
2006-09-18 13:50:00,19.06,19.08,18.98,19.02,81312.76022532451,6.6867,6.6937,6.6587,6.6727,81312.7602
2006-09-18 14:00:00,19.03,19.03,19.01,19.01,37839.82365907421,6.6762,6.6762,6.6692,6.6692,37839.8237
2006-09-18 14:10:00,19.0,19.07,19.0,19.07,56331.12907176096,6.6657,6.6902,6.6657,6.6902,56331.1291
2006-09-18 14:20:00,19.07,19.12,19.07,19.1,155645.35880480037,6.6902,6.7078,6.6902,6.7008,155645.3588
2006-09-18 14:30:00,19.1,19.1,19.07,19.08,63556.20867009551,6.7008,6.7008,6.6902,6.6937,63556.2087
2006-09-18 14:40:00,19.08,19.12,19.08,19.11,58657.84962037717,6.6937,6.7078,6.6937,6.7043,58657.8496
2006-09-18 14:50:00,19.1,19.12,19.08,19.09,91966.69115846192,6.7008,6.7078,6.6937,6.6973,91966.6912
2006-09-18 15:00:00,19.09,19.11,19.06,19.08,93313.73989713444,6.6973,6.7043,6.6867,6.6937,93313.7399
2006-09-18 15:10:00,19.08,19.12,19.04,19.12,100661.27847171196,6.6937,6.7078,6.6797,6.7078,100661.2785
2006-09-18 15:20:00,19.12,19.12,19.1,19.12,145848.64070536368,6.7078,6.7078,6.7008,6.7078,145848.6407
2006-09-18 15:30:00,19.12,19.12,19.11,19.11,109355.86578496204,6.7078,6.7078,6.7043,6.7043,109355.8658
2006-09-18 15:40:00,19.12,19.2,19.1,19.17,167891.25642909625,6.7078,6.7358,6.7008,6.7253,167891.2564
2006-09-18 15:50:00,19.17,19.19,19.16,19.17,327700.22042615723,6.7253,6.7323,6.7218,6.7253,327700.2204
2006-09-19 09:30:00,19.11,19.28,19.05,19.18,173769.28728875826,6.7043,6.7639,6.6832,6.7288,173769.2873
2006-09-19 09:40:00,19.18,19.23,19.03,19.21,143032.08425177564,6.7288,6.7464,6.6762,6.7394,143032.0843
2006-09-19 09:50:00,19.21,19.25,19.17,19.17,60739.65221650746,6.7394,6.7534,6.7253,6.7253,60739.6522
2006-09-19 10:00:00,19.17,19.18,19.08,19.08,58412.93166789125,6.7253,6.7288,6.6937,6.6937,58412.9317
2006-09-19 10:10:00,19.09,19.23,19.09,19.22,85231.44746509919,6.6973,6.7464,6.6973,6.7429,85231.4475
2006-09-19 10:20:00,19.21,19.23,19.15,19.17,54249.32647563066,6.7394,6.7464,6.7183,6.7253,54249.3265
2006-09-19 10:30:00,19.17,19.23,19.15,19.15,73965.221650747,6.7253,6.7464,6.7183,6.7183,73965.2217
2006-09-19 10:40:00,19.15,19.16,19.09,19.11,31227.038941954444,6.7183,6.7218,6.6973,6.7043,31227.0389
2006-09-19 10:50:00,19.11,19.14,19.08,19.12,68821.94464854273,6.7043,6.7148,6.6937,6.7078,68821.9446
2006-09-19 11:00:00,19.14,19.18,19.12,19.17,57065.88292921871,6.7148,6.7288,6.7078,6.7253,57065.8829
2006-09-19 11:10:00,19.17,19.19,19.16,19.17,104947.34264021552,6.7253,6.7323,6.7218,6.7253,104947.3426
2006-09-19 11:20:00,19.17,19.17,19.04,19.04,53881.949546901786,6.7253,6.7253,6.6797,6.6797,53881.9495
2006-09-19 11:30:00,19.03,19.06,18.97,18.97,69066.86260102865,6.6762,6.6867,6.6552,6.6552,69066.8626
2006-09-19 11:40:00,18.97,18.99,18.94,18.98,58045.55473916238,6.6552,6.6622,6.6446,6.6587,58045.5547
2006-09-19 11:50:00,18.97,18.97,18.95,18.96,40289.00318393338,6.6552,6.6552,6.6481,6.6516,40289.0032
2006-09-19 12:00:00,18.95,18.99,18.94,18.95,61107.02914523634,6.6481,6.6622,6.6446,6.6481,61107.0291
2006-09-19 12:10:00,18.94,18.95,18.9,18.93,49228.50844966936,6.6446,6.6481,6.6306,6.6411,49228.5084
2006-09-19 12:20:00,18.92,18.93,18.86,18.87,51555.22899828557,6.6376,6.6411,6.6166,6.6201,51555.229
2006-09-19 12:30:00,18.87,18.92,18.87,18.9,32941.46460935586,6.6201,6.6376,6.6201,6.6306,32941.4646
2006-09-19 12:40:00,18.91,18.93,18.81,18.86,205975.9980406564,6.6341,6.6411,6.599,6.6166,205975.998
2006-09-19 12:50:00,18.86,18.91,18.85,18.89,104824.88366397256,6.6166,6.6341,6.6131,6.6271,104824.8837
2006-09-19 13:00:00,18.88,18.9,18.81,18.81,98824.3938280676,6.6236,6.6306,6.599,6.599,98824.3938
2006-09-19 13:10:00,18.81,18.86,18.81,18.85,97232.42713690911,6.599,6.6166,6.599,6.6131,97232.4271
2006-09-19 13:20:00,18.83,18.87,18.83,18.84,54616.703404359534,6.606,6.6201,6.606,6.6096,54616.7034
2006-09-19 13:30:00,18.85,18.85,18.8,18.81,113764.38892970854,6.6131,6.6131,6.5955,6.599,113764.3889
2006-09-19 13:40:00,18.82,18.82,18.74,18.77,59270.14450159196,6.6025,6.6025,6.5745,6.585,59270.1445
2006-09-19 13:50:00,18.77,18.77,18.72,18.73,29390.154298310063,6.585,6.585,6.5675,6.571,29390.1543
2006-09-19 14:00:00,18.72,18.77,18.72,18.75,62086.70095518001,6.5675,6.585,6.5675,6.578,62086.701
2006-09-19 14:10:00,18.75,18.76,18.74,18.74,35880.48003918687,6.578,6.5815,6.5745,6.5745,35880.48
2006-09-19 14:20:00,18.75,18.78,18.74,18.77,48616.213568454565,6.578,6.5885,6.5745,6.585,48616.2136
2006-09-19 14:30:00,18.77,18.77,18.74,18.74,98701.93485182464,6.585,6.585,6.5745,6.5745,98701.9349
2006-09-19 14:40:00,18.74,18.74,18.68,18.71,72250.79598334557,6.5745,6.5745,6.5534,6.5639,72250.796
2006-09-19 14:50:00,18.72,18.73,18.71,18.72,35758.02106294391,6.5675,6.571,6.5639,6.5675,35758.0211
2006-09-19 15:00:00,18.72,18.74,18.71,18.74,72128.33700710261,6.5675,6.5745,6.5639,6.5745,72128.337
2006-09-19 15:10:00,18.74,18.79,18.74,18.77,88415.3808474161,6.5745,6.592,6.5745,6.585,88415.3808
2006-09-19 15:20:00,18.77,18.8,18.77,18.78,56331.12907176096,6.585,6.5955,6.585,6.5885,56331.1291
2006-09-19 15:30:00,18.77,18.82,18.77,18.82,86700.95518001469,6.585,6.6025,6.585,6.6025,86700.9552
2006-09-19 15:40:00,18.81,18.83,18.81,18.82,103845.2118540289,6.599,6.606,6.599,6.6025,103845.2119
2006-09-19 15:50:00,18.83,18.84,18.77,18.78,127724.71222140582,6.606,6.6096,6.585,6.5885,127724.7122
2006-09-20 09:30:00,18.74,18.87,18.72,18.79,122948.81214793044,6.5745,6.6201,6.5675,6.592,122948.8121
2006-09-20 09:40:00,18.8,18.89,18.78,18.89,121356.84545677196,6.5955,6.6271,6.5885,6.6271,121356.8455
2006-09-20 09:50:00,18.89,18.99,18.86,18.9,167768.7974528533,6.6271,6.6622,6.6166,6.6306,167768.7975
2006-09-20 10:00:00,18.92,18.95,18.83,18.9,69189.3215772716,6.6376,6.6481,6.606,6.6306,69189.3216
2006-09-20 10:10:00,18.88,18.89,18.81,18.84,96865.05020818026,6.6236,6.6271,6.599,6.6096,96865.0502
2006-09-20 10:20:00,18.85,18.88,18.82,18.87,54249.32647563066,6.6131,6.6236,6.6025,6.6201,54249.3265
2006-09-20 10:30:00,18.86,18.87,18.72,18.76,120867.00955180012,6.6166,6.6201,6.5675,6.5815,120867.0096
2006-09-20 10:40:00,18.75,18.77,18.68,18.72,94538.32965956404,6.578,6.585,6.5534,6.5675,94538.3297
2006-09-20 10:50:00,18.72,18.74,18.7,18.71,48248.83663972569,6.5675,6.5745,6.5604,6.5639,48248.8366
2006-09-20 11:00:00,18.71,18.72,18.59,18.59,100661.27847171196,6.5639,6.5675,6.5218,6.5218,100661.2785
2006-09-20 11:10:00,18.59,18.6,18.54,18.6,81435.21920156747,6.5218,6.5254,6.5043,6.5254,81435.2192
2006-09-20 11:20:00,18.6,18.6,18.5,18.51,139480.77394072985,6.5254,6.5254,6.4903,6.4938,139480.7739
2006-09-20 11:30:00,18.5,18.53,18.43,18.51,132500.6122948812,6.4903,6.5008,6.4657,6.4938,132500.6123
2006-09-20 11:40:00,18.53,18.54,18.5,18.51,56576.04702424687,6.5008,6.5043,6.4903,6.4938,56576.047
2006-09-20 11:50:00,18.51,18.52,18.49,18.5,47759.000734753856,6.4938,6.4973,6.4868,6.4903,47759.0007
2006-09-20 12:00:00,18.51,18.54,18.47,18.54,45554.7391623806,6.4938,6.5043,6.4797,6.5043,45554.7392
2006-09-20 12:10:00,18.54,18.54,18.53,18.54,136909.13543962772,6.5043,6.5043,6.5008,6.5043,136909.1354
2006-09-20 12:20:00,18.54,18.62,18.54,18.62,57678.1778104335,6.5043,6.5324,6.5043,6.5324,57678.1778
2006-09-20 12:30:00,18.62,18.65,18.61,18.64,106661.76830761692,6.5324,6.5429,6.5289,6.5394,106661.7683
2006-09-20 12:40:00,18.64,18.68,18.63,18.68,122214.05829047268,6.5394,6.5534,6.5359,6.5534,122214.0583
2006-09-20 12:50:00,18.68,18.72,18.68,18.71,78863.58070046533,6.5534,6.5675,6.5534,6.5639,78863.5807
2006-09-20 13:00:00,18.71,18.71,18.68,18.68,32206.71075189811,6.5639,6.5639,6.5534,6.5534,32206.7108
2006-09-20 13:10:00,18.68,18.72,18.68,18.68,155890.2767572863,6.5534,6.5675,6.5534,6.5534,155890.2768
2006-09-20 13:20:00,18.68,18.68,18.66,18.66,41880.96987509184,6.5534,6.5534,6.5464,6.5464,41880.9699
2006-09-20 13:30:00,18.65,18.65,18.61,18.62,58412.93166789125,6.5429,6.5429,6.5289,6.5324,58412.9317
2006-09-20 13:40:00,18.62,18.63,18.62,18.62,85108.98848885622,6.5324,6.5359,6.5324,6.5324,85108.9885
2006-09-20 13:50:00,18.62,18.63,18.62,18.63,65025.716385011016,6.5324,6.5359,6.5324,6.5359,65025.7164
2006-09-20 14:00:00,18.63,18.68,18.63,18.65,120744.55057555718,6.5359,6.5534,6.5359,6.5429,120744.5506
2006-09-20 14:10:00,18.63,18.65,18.58,18.59,111315.20940484936,6.5359,6.5429,6.5183,6.5218,111315.2094
2006-09-20 14:20:00,18.59,18.62,18.56,18.58,106661.76830761692,6.5218,6.5324,6.5113,6.5183,106661.7683
2006-09-20 14:30:00,18.59,18.59,18.54,18.54,213445.99559147685,6.5218,6.5218,6.5043,6.5043,213445.9956
2006-09-20 14:40:00,18.54,18.56,18.44,18.46,142174.87141807494,6.5043,6.5113,6.4692,6.4762,142174.8714
2006-09-20 14:50:00,18.46,18.5,18.43,18.49,126745.04041146216,6.4762,6.4903,6.4657,6.4868,126745.0404
2006-09-20 15:00:00,18.48,18.54,18.46,18.46,127357.33529267694,6.4833,6.5043,6.4762,6.4762,127357.3353
2006-09-20 15:10:00,18.46,18.48,18.39,18.41,208302.71858927252,6.4762,6.4833,6.4517,6.4587,208302.7186
2006-09-20 15:20:00,18.41,18.43,18.37,18.43,137398.97134459956,6.4587,6.4657,6.4447,6.4657,137398.9713
2006-09-20 15:30:00,18.42,18.43,18.37,18.39,133235.36615233895,6.4622,6.4657,6.4447,6.4517,133235.3662
2006-09-20 15:40:00,18.38,18.4,18.37,18.37,154298.31006612783,6.4482,6.4552,6.4447,6.4447,154298.3101
2006-09-20 15:50:00,18.37,18.38,18.37,18.37,268674.9938770512,6.4447,6.4482,6.4447,6.4447,268674.9939
2006-09-21 09:30:00,18.47,18.7,18.47,18.68,160911.0947832476,6.4797,6.5604,6.4797,6.5534,160911.0948
2006-09-21 09:40:00,18.68,18.7,18.63,18.65,168626.010286554,6.5534,6.5604,6.5359,6.5429,168626.0103
2006-09-21 09:50:00,18.64,18.65,18.6,18.62,198383.5415135929,6.5394,6.5429,6.5254,6.5324,198383.5415
2006-09-21 10:00:00,18.62,18.68,18.62,18.68,146583.39456282146,6.5324,6.5534,6.5324,6.5534,146583.3946
2006-09-21 10:10:00,18.68,18.7,18.61,18.64,167401.4205241244,6.5534,6.5604,6.5289,6.5394,167401.4205
2006-09-21 10:20:00,18.64,18.67,18.62,18.64,100661.27847171196,6.5394,6.5499,6.5324,6.5394,100661.2785
2006-09-21 10:30:00,18.63,18.82,18.63,18.81,260715.1604212589,6.5359,6.6025,6.5359,6.599,260715.1604
2006-09-21 10:40:00,18.79,18.87,18.75,18.87,125030.61474406072,6.592,6.6201,6.578,6.6201,125030.6147
2006-09-21 10:50:00,18.87,18.9,18.81,18.82,104457.50673524367,6.6201,6.6306,6.599,6.6025,104457.5067
2006-09-21 11:00:00,18.82,18.94,18.81,18.91,108253.7349987754,6.6025,6.6446,6.599,6.6341,108253.735
2006-09-21 11:10:00,18.91,18.94,18.88,18.9,75434.7293656625,6.6341,6.6446,6.6236,6.6306,75434.7294
2006-09-21 11:20:00,18.9,18.99,18.86,18.95,253367.6218466813,6.6306,6.6622,6.6166,6.6481,253367.6218
2006-09-21 11:30:00,18.95,18.99,18.95,18.98,135684.54567719813,6.6481,6.6622,6.6481,6.6587,135684.5457
2006-09-21 11:40:00,18.99,19.06,18.98,19.0,270756.79647318146,6.6622,6.6867,6.6587,6.6657,270756.7965
2006-09-21 11:50:00,19.0,19.06,18.98,18.99,123071.2711241734,6.6657,6.6867,6.6587,6.6622,123071.2711
2006-09-21 12:00:00,18.99,18.99,18.87,18.95,110335.5375949057,6.6622,6.6622,6.6201,6.6481,110335.5376
2006-09-21 12:10:00,18.95,18.95,18.9,18.92,203894.1954445261,6.6481,6.6481,6.6306,6.6376,203894.1954
2006-09-21 12:20:00,18.92,18.92,18.85,18.9,96742.59123193727,6.6376,6.6376,6.6131,6.6306,96742.5912
2006-09-21 12:30:00,18.9,18.97,18.9,18.97,107151.60421258878,6.6306,6.6552,6.6306,6.6552,107151.6042
2006-09-21 12:40:00,18.95,18.96,18.91,18.96,87925.54494244428,6.6481,6.6516,6.6341,6.6516,87925.5449
2006-09-21 12:50:00,18.95,18.95,18.89,18.9,60984.570168993385,6.6481,6.6481,6.6271,6.6306,60984.5702
2006-09-21 13:00:00,18.9,18.9,18.85,18.9,93558.65784962036,6.6306,6.6306,6.6131,6.6306,93558.6578
2006-09-21 13:10:00,18.9,18.95,18.9,18.92,79720.79353416605,6.6306,6.6481,6.6306,6.6376,79720.7935
2006-09-21 13:20:00,18.93,18.95,18.9,18.95,130173.891746265,6.6411,6.6481,6.6306,6.6481,130173.8917
2006-09-21 13:30:00,18.94,18.95,18.9,18.91,158584.3742346314,6.6446,6.6481,6.6306,6.6341,158584.3742
2006-09-21 13:40:00,18.91,18.92,18.87,18.87,120989.4685280431,6.6341,6.6376,6.6201,6.6201,120989.4685
2006-09-21 13:50:00,18.88,18.88,18.81,18.83,366274.7979426892,6.6236,6.6236,6.599,6.606,366274.7979
2006-09-21 14:00:00,18.83,18.9,18.81,18.86,155155.52289982856,6.606,6.6306,6.599,6.6166,155155.5229
2006-09-21 14:10:00,18.86,18.94,18.86,18.91,99926.52461425422,6.6166,6.6446,6.6166,6.6341,99926.5246
2006-09-21 14:20:00,18.9,18.9,18.82,18.84,102375.70413911338,6.6306,6.6306,6.6025,6.6096,102375.7041
2006-09-21 14:30:00,18.84,18.9,18.83,18.9,114254.22483468035,6.6096,6.6306,6.606,6.6306,114254.2248
2006-09-21 14:40:00,18.88,18.91,18.85,18.9,145113.88684790593,6.6236,6.6341,6.6131,6.6306,145113.8868
2006-09-21 14:50:00,18.9,18.9,18.84,18.84,103477.83492530002,6.6306,6.6306,6.6096,6.6096,103477.8349
2006-09-21 15:00:00,18.84,18.87,18.82,18.85,100906.19642419789,6.6096,6.6201,6.6025,6.6131,100906.1964
2006-09-21 15:10:00,18.84,18.86,18.8,18.8,142542.2483468038,6.6096,6.6166,6.5955,6.5955,142542.2483
2006-09-21 15:20:00,18.83,18.83,18.68,18.71,277492.0401665442,6.606,6.606,6.5534,6.5639,277492.0402
2006-09-21 15:30:00,18.71,18.74,18.7,18.71,172054.86162135683,6.5639,6.5745,6.5604,6.5639,172054.8616
2006-09-21 15:40:00,18.71,18.76,18.69,18.76,166176.83076169482,6.5639,6.5815,6.5569,6.5815,166176.8308
2006-09-21 15:50:00,18.76,18.76,18.74,18.74,185525.34900808227,6.5815,6.5815,6.5745,6.5745,185525.349
2006-09-22 09:30:00,18.77,18.84,18.65,18.68,131276.0225324516,6.585,6.6096,6.5429,6.5534,131276.0225
2006-09-22 09:40:00,18.68,18.78,18.63,18.78,149644.8689688954,6.5534,6.5885,6.5359,6.5885,149644.869
2006-09-22 09:50:00,18.78,18.79,18.74,18.75,36492.77492040167,6.5885,6.592,6.5745,6.578,36492.7749
2006-09-22 10:00:00,18.75,18.75,18.68,18.7,148542.7381827088,6.578,6.578,6.5534,6.5604,148542.7382
2006-09-22 10:10:00,18.69,18.69,18.55,18.55,171565.025716385,6.5569,6.5569,6.5078,6.5078,171565.0257
2006-09-22 10:20:00,18.55,18.58,18.51,18.54,307984.32525104086,6.5078,6.5183,6.4938,6.5043,307984.3253
2006-09-22 10:30:00,18.54,18.54,18.5,18.5,206710.7518981141,6.5043,6.5043,6.4903,6.4903,206710.7519
2006-09-22 10:40:00,18.5,18.5,18.37,18.46,177687.97452853294,6.4903,6.4903,6.4447,6.4762,177687.9745
2006-09-22 10:50:00,18.44,18.46,18.42,18.44,54861.621356845455,6.4692,6.4762,6.4622,6.4692,54861.6214
2006-09-22 11:00:00,18.45,18.51,18.42,18.5,72373.25495958854,6.4727,6.4938,6.4622,6.4903,72373.255
2006-09-22 11:10:00,18.5,18.52,18.47,18.5,126989.95836394808,6.4903,6.4973,6.4797,6.4903,126989.9584
2006-09-22 11:20:00,18.5,18.54,18.5,18.51,48983.59049718344,6.4903,6.5043,6.4903,6.4938,48983.5905
2006-09-22 11:30:00,18.52,18.54,18.5,18.52,42248.34680382072,6.4973,6.5043,6.4903,6.4973,42248.3468
2006-09-22 11:40:00,18.52,18.57,18.5,18.57,69924.07543472936,6.4973,6.5148,6.4903,6.5148,69924.0754
2006-09-22 11:50:00,18.55,18.6,18.55,18.59,38452.118540289,6.5078,6.5254,6.5078,6.5218,38452.1185
2006-09-22 12:00:00,18.59,18.59,18.53,18.53,31227.038941954444,6.5218,6.5218,6.5008,6.5008,31227.0389
2006-09-22 12:10:00,18.54,18.54,18.53,18.54,25226.54910604947,6.5043,6.5043,6.5008,6.5043,25226.5491
2006-09-22 12:20:00,18.54,18.59,18.54,18.58,30737.20303698261,6.5043,6.5218,6.5043,6.5183,30737.203
2006-09-22 12:30:00,18.59,18.59,18.55,18.59,53759.490570658825,6.5218,6.5218,6.5078,6.5218,53759.4906
2006-09-22 12:40:00,18.59,18.64,18.59,18.64,61351.94709772226,6.5218,6.5394,6.5218,6.5394,61351.9471
2006-09-22 12:50:00,18.63,18.69,18.63,18.68,31839.33382316924,6.5359,6.5569,6.5359,6.5534,31839.3338
2006-09-22 13:00:00,18.68,18.68,18.64,18.66,39064.41342150379,6.5534,6.5534,6.5394,6.5464,39064.4134
2006-09-22 13:10:00,18.65,18.65,18.63,18.65,25838.843987264263,6.5429,6.5429,6.5359,6.5429,25838.844
2006-09-22 13:20:00,18.66,18.68,18.66,18.68,37472.446730345335,6.5464,6.5534,6.5464,6.5534,37472.4467
2006-09-22 13:30:00,18.67,18.68,18.61,18.62,45922.11609110948,6.5499,6.5534,6.5289,6.5324,45922.1161
2006-09-22 13:40:00,18.62,18.63,18.56,18.57,99191.77075679648,6.5324,6.5359,6.5113,6.5148,99191.7708
2006-09-22 13:50:00,18.57,18.58,18.53,18.55,58168.01371540534,6.5148,6.5183,6.5008,6.5078,58168.0137
2006-09-22 14:00:00,18.55,18.55,18.53,18.53,29267.695322067106,6.5078,6.5078,6.5008,6.5008,29267.6953
2006-09-22 14:10:00,18.53,18.54,18.49,18.54,57310.80088170463,6.5008,6.5043,6.4868,6.5043,57310.8009
2006-09-22 14:20:00,18.54,18.55,18.5,18.5,39431.790350232666,6.5043,6.5078,6.4903,6.4903,39431.7904
2006-09-22 14:30:00,18.5,18.51,18.46,18.48,42248.34680382072,6.4903,6.4938,6.4762,6.4833,42248.3468
2006-09-22 14:40:00,18.48,18.56,18.46,18.56,44207.69042370805,6.4833,6.5113,6.4762,6.5113,44207.6904
2006-09-22 14:50:00,18.55,18.58,18.5,18.53,56086.21111927504,6.5078,6.5183,6.4903,6.5008,56086.2111
2006-09-22 15:00:00,18.54,18.62,18.52,18.61,75189.81141317658,6.5043,6.5324,6.4973,6.5289,75189.8114
2006-09-22 15:10:00,18.62,18.68,18.61,18.64,63311.2907176096,6.5324,6.5534,6.5289,6.5394,63311.2907
2006-09-22 15:20:00,18.64,18.65,18.59,18.61,54861.621356845455,6.5394,6.5429,6.5218,6.5289,54861.6214
2006-09-22 15:30:00,18.61,18.63,18.59,18.62,70291.45236345823,6.5289,6.5359,6.5218,6.5324,70291.4524
2006-09-22 15:40:00,18.62,18.64,18.6,18.64,107641.4401175606,6.5324,6.5394,6.5254,6.5394,107641.4401
2006-09-22 15:50:00,18.64,18.65,18.62,18.63,144256.67401420523,6.5394,6.5429,6.5324,6.5359,144256.674
2006-09-25 09:30:00,18.62,18.63,18.37,18.45,232916.97281410728,6.5324,6.5359,6.4447,6.4727,232916.9728
2006-09-25 09:40:00,18.46,18.46,18.37,18.37,235488.6113152094,6.4762,6.4762,6.4447,6.4447,235488.6113
2006-09-25 09:50:00,18.37,18.49,18.37,18.46,188586.82341415624,6.4447,6.4868,6.4447,6.4762,188586.8234
2006-09-25 10:00:00,18.47,18.52,18.45,18.5,136419.29953465587,6.4797,6.4973,6.4727,6.4903,136419.2995
2006-09-25 10:10:00,18.5,18.5,18.37,18.37,102130.78618662748,6.4903,6.4903,6.4447,6.4447,102130.7862
2006-09-25 10:20:00,18.37,18.38,18.26,18.28,308351.7021797697,6.4447,6.4482,6.4061,6.4131,308351.7022
2006-09-25 10:30:00,18.28,18.28,18.25,18.28,106661.76830761692,6.4131,6.4131,6.4026,6.4131,106661.7683
2006-09-25 10:40:00,18.28,18.29,18.25,18.26,155033.06392358558,6.4131,6.4166,6.4026,6.4061,155033.0639
2006-09-25 10:50:00,18.27,18.32,18.25,18.32,114499.14278716627,6.4096,6.4271,6.4026,6.4271,114499.1428
2006-09-25 11:00:00,18.32,18.37,18.29,18.35,106539.30933137398,6.4271,6.4447,6.4166,6.4376,106539.3093
2006-09-25 11:10:00,18.35,18.36,18.31,18.32,95762.91942199362,6.4376,6.4412,6.4236,6.4271,95762.9194
2006-09-25 11:20:00,18.33,18.41,18.32,18.32,128092.08915013468,6.4306,6.4587,6.4271,6.4271,128092.0892
2006-09-25 11:30:00,18.32,18.32,18.25,18.26,144379.13299044818,6.4271,6.4271,6.4026,6.4061,144379.133
2006-09-25 11:40:00,18.26,18.28,18.25,18.26,137643.88929708546,6.4061,6.4131,6.4026,6.4061,137643.8893
2006-09-25 11:50:00,18.26,18.27,18.26,18.26,67597.35488611314,6.4061,6.4096,6.4061,6.4061,67597.3549
2006-09-25 12:00:00,18.26,18.28,18.25,18.27,86700.95518001469,6.4061,6.4131,6.4026,6.4096,86700.9552
2006-09-25 12:10:00,18.27,18.3,18.26,18.28,129684.05584129316,6.4096,6.4201,6.4061,6.4131,129684.0558
2006-09-25 12:20:00,18.27,18.28,18.23,18.28,123683.5660053882,6.4096,6.4131,6.3955,6.4131,123683.566
2006-09-25 12:30:00,18.28,18.29,18.27,18.28,114499.14278716627,6.4131,6.4166,6.4096,6.4131,114499.1428
2006-09-25 12:40:00,18.28,18.29,18.24,18.29,179402.40019593434,6.4131,6.4166,6.3991,6.4166,179402.4002
2006-09-25 12:50:00,18.29,18.38,18.28,18.37,173156.99240754347,6.4166,6.4482,6.4131,6.4447,173156.9924
2006-09-25 13:00:00,18.37,18.42,18.37,18.37,109478.324761205,6.4447,6.4622,6.4447,6.4447,109478.3248
2006-09-25 13:10:00,18.37,18.49,18.36,18.41,84374.23463139847,6.4447,6.4868,6.4412,6.4587,84374.2346
2006-09-25 13:20:00,18.41,18.44,18.37,18.38,169115.84619152584,6.4587,6.4692,6.4447,6.4482,169115.8462
2006-09-25 13:30:00,18.38,18.43,18.37,18.43,94293.41170707812,6.4482,6.4657,6.4447,6.4657,94293.4117
2006-09-25 13:40:00,18.43,18.51,18.43,18.5,77394.07298554984,6.4657,6.4938,6.4657,6.4903,77394.073
2006-09-25 13:50:00,18.5,18.5,18.43,18.46,59515.06245407788,6.4903,6.4903,6.4657,6.4762,59515.0625
2006-09-25 14:00:00,18.47,18.55,18.47,18.54,101028.65540044084,6.4797,6.5078,6.4797,6.5043,101028.6554
2006-09-25 14:10:00,18.54,18.61,18.52,18.52,133112.907176096,6.5043,6.5289,6.4973,6.4973,133112.9072
2006-09-25 14:20:00,18.52,18.52,18.45,18.47,103110.45799657116,6.4973,6.4973,6.4727,6.4797,103110.458
2006-09-25 14:30:00,18.49,18.58,18.48,18.58,119519.9608131276,6.4868,6.5183,6.4833,6.5183,119519.9608
2006-09-25 14:40:00,18.56,18.66,18.55,18.63,149277.49204016654,6.5113,6.5464,6.5078,6.5359,149277.492
2006-09-25 14:50:00,18.63,18.69,18.59,18.64,124173.40191036,6.5359,6.5569,6.5218,6.5394,124173.4019
2006-09-25 15:00:00,18.64,18.67,18.61,18.66,113519.47097722262,6.5394,6.5499,6.5289,6.5464,113519.471
2006-09-25 15:10:00,18.66,18.66,18.6,18.62,101885.86823414156,6.5464,6.5464,6.5254,6.5324,101885.8682
2006-09-25 15:20:00,18.61,18.62,18.56,18.58,139235.85598824391,6.5289,6.5324,6.5113,6.5183,139235.856
2006-09-25 15:30:00,18.58,18.58,18.54,18.55,145113.88684790593,6.5183,6.5183,6.5043,6.5078,145113.8868
2006-09-25 15:40:00,18.54,18.55,18.51,18.51,247612.04996326228,6.5043,6.5078,6.4938,6.4938,247612.05
2006-09-25 15:50:00,18.52,18.54,18.49,18.49,307616.948322312,6.4973,6.5043,6.4868,6.4868,307616.9483
2006-09-26 09:30:00,18.49,18.63,18.37,18.62,138378.6431545432,6.4868,6.5359,6.4447,6.5324,138378.6432
2006-09-26 09:40:00,18.61,18.68,18.51,18.63,106661.76830761692,6.5289,6.5534,6.4938,6.5359,106661.7683
2006-09-26 09:50:00,18.64,18.72,18.62,18.62,74455.05755571883,6.5394,6.5675,6.5324,6.5324,74455.0576
2006-09-26 10:00:00,18.62,18.67,18.57,18.62,106661.76830761692,6.5324,6.5499,6.5148,6.5324,106661.7683
2006-09-26 10:10:00,18.64,18.76,18.63,18.76,69066.86260102865,6.5394,6.5815,6.5359,6.5815,69066.8626
2006-09-26 10:20:00,18.76,18.93,18.76,18.9,239407.29855498407,6.5815,6.6411,6.5815,6.6306,239407.2986
2006-09-26 10:30:00,18.9,18.97,18.86,18.91,214670.5853539064,6.6306,6.6552,6.6166,6.6341,214670.5854
2006-09-26 10:40:00,18.91,18.97,18.86,18.86,76781.77810433504,6.6341,6.6552,6.6166,6.6166,76781.7781
2006-09-26 10:50:00,18.86,18.86,18.78,18.81,62454.07788390889,6.6166,6.6166,6.5885,6.599,62454.0779
2006-09-26 11:00:00,18.81,18.89,18.78,18.89,50085.72128337007,6.599,6.6271,6.5885,6.6271,50085.7213
2006-09-26 11:10:00,18.89,19.04,18.87,19.02,134704.87386725447,6.6271,6.6797,6.6201,6.6727,134704.8739
2006-09-26 11:20:00,19.02,19.06,18.99,19.01,173524.36933627233,6.6727,6.6867,6.6622,6.6692,173524.3693
2006-09-26 11:30:00,19.0,19.03,18.99,19.03,106539.30933137398,6.6657,6.6762,6.6622,6.6762,106539.3093
2006-09-26 11:40:00,19.02,19.09,19.02,19.08,101151.1143766838,6.6727,6.6973,6.6727,6.6937,101151.1144
2006-09-26 11:50:00,19.08,19.11,18.99,19.0,253367.6218466813,6.6937,6.7043,6.6622,6.6657,253367.6218
2006-09-26 12:00:00,19.0,19.01,18.97,18.99,191648.29782023025,6.6657,6.6692,6.6552,6.6622,191648.2978
2006-09-26 12:10:00,18.99,18.99,18.95,18.99,172054.86162135683,6.6622,6.6622,6.6481,6.6622,172054.8616
2006-09-26 12:20:00,18.99,19.03,18.99,19.02,109478.324761205,6.6622,6.6762,6.6622,6.6727,109478.3248
2006-09-26 12:30:00,19.03,19.03,19.01,19.02,31961.7927994122,6.6762,6.6762,6.6692,6.6727,31961.7928
2006-09-26 12:40:00,19.03,19.03,18.99,18.99,86700.95518001469,6.6762,6.6762,6.6622,6.6622,86700.9552
2006-09-26 12:50:00,19.0,19.03,18.98,19.03,181361.74381582168,6.6657,6.6762,6.6587,6.6762,181361.7438
2006-09-26 13:00:00,19.03,19.04,19.03,19.04,148542.7381827088,6.6762,6.6797,6.6762,6.6797,148542.7382
2006-09-26 13:10:00,19.04,19.06,19.01,19.02,46289.49301983835,6.6797,6.6867,6.6692,6.6727,46289.493
2006-09-26 13:20:00,19.03,19.03,18.95,18.97,67352.43693362724,6.6762,6.6762,6.6481,6.6552,67352.4369
2006-09-26 13:30:00,18.98,19.0,18.94,18.94,37594.90570658829,6.6587,6.6657,6.6446,6.6446,37594.9057
2006-09-26 13:40:00,18.94,18.95,18.89,18.9,78863.58070046533,6.6446,6.6481,6.6271,6.6306,78863.5807
2006-09-26 13:50:00,18.91,18.98,18.9,18.97,82659.80896399706,6.6341,6.6587,6.6306,6.6552,82659.809
2006-09-26 14:00:00,18.98,19.03,18.95,18.95,56331.12907176096,6.6587,6.6762,6.6481,6.6481,56331.1291
2006-09-26 14:10:00,18.95,19.02,18.94,18.97,84496.69360764143,6.6481,6.6727,6.6446,6.6552,84496.6936
2006-09-26 14:20:00,18.96,19.03,18.96,18.98,48003.91868723977,6.6516,6.6762,6.6516,6.6587,48003.9187
2006-09-26 14:30:00,18.99,19.04,18.99,19.02,74210.1396032329,6.6622,6.6797,6.6622,6.6727,74210.1396
2006-09-26 14:40:00,19.02,19.03,18.99,19.0,55596.3752143032,6.6727,6.6762,6.6622,6.6657,55596.3752
2006-09-26 14:50:00,18.99,19.03,18.99,19.03,48493.7545922116,6.6622,6.6762,6.6622,6.6762,48493.7546
2006-09-26 15:00:00,19.03,19.03,19.02,19.02,109723.24271369092,6.6762,6.6762,6.6727,6.6727,109723.2427
2006-09-26 15:10:00,19.02,19.03,19.0,19.03,63678.66764633847,6.6727,6.6762,6.6657,6.6762,63678.6676
2006-09-26 15:20:00,19.02,19.03,19.0,19.03,76536.86015184912,6.6727,6.6762,6.6657,6.6762,76536.8602
2006-09-26 15:30:00,19.02,19.05,18.99,19.02,196546.6568699485,6.6727,6.6832,6.6622,6.6727,196546.6569
2006-09-26 15:40:00,19.01,19.03,19.0,19.0,126132.74553024735,6.6692,6.6762,6.6657,6.6657,126132.7455
2006-09-26 15:50:00,19.0,19.1,19.0,19.07,260837.6193975018,6.6657,6.7008,6.6657,6.6902,260837.6194
2006-09-27 09:30:00,19.19,19.39,19.17,19.3,356355.6208670095,6.7323,6.8025,6.7253,6.7709,356355.6209
2006-09-27 09:40:00,19.31,19.37,19.26,19.35,160421.25887827575,6.7744,6.7955,6.7569,6.7885,160421.2589
2006-09-27 09:50:00,19.35,19.39,19.23,19.34,255939.26034778348,6.7885,6.8025,6.7464,6.785,255939.2603
2006-09-27 10:00:00,19.35,19.46,19.32,19.35,295983.3455792309,6.7885,6.8271,6.7779,6.7885,295983.3456
2006-09-27 10:10:00,19.34,19.34,19.26,19.33,90987.01934851824,6.785,6.785,6.7569,6.7815,90987.0193
2006-09-27 10:20:00,19.32,19.34,19.29,19.3,85108.98848885622,6.7779,6.785,6.7674,6.7709,85108.9885
2006-09-27 10:30:00,19.29,19.3,19.15,19.19,193730.1004163605,6.7674,6.7709,6.7183,6.7323,193730.1004
2006-09-27 10:40:00,19.19,19.19,19.0,19.0,131153.56355620865,6.7323,6.7323,6.6657,6.6657,131153.5636
2006-09-27 10:50:00,19.0,19.1,18.96,19.08,209527.30835170217,6.6657,6.7008,6.6516,6.6937,209527.3084
2006-09-27 11:00:00,19.08,19.12,19.04,19.1,103722.75287778594,6.6937,6.7078,6.6797,6.7008,103722.7529
2006-09-27 11:10:00,19.1,19.22,19.08,19.21,96987.5091844232,6.7008,6.7429,6.6937,6.7394,96987.5092
2006-09-27 11:20:00,19.21,19.21,19.05,19.06,65025.716385011016,6.7394,6.7394,6.6832,6.6867,65025.7164
2006-09-27 11:30:00,19.05,19.12,19.03,19.08,53881.949546901786,6.6832,6.7078,6.6762,6.6937,53881.9495
2006-09-27 11:40:00,19.08,19.09,18.99,19.05,54739.162380602495,6.6937,6.6973,6.6622,6.6832,54739.1624
2006-09-27 11:50:00,19.04,19.06,18.99,19.03,32329.16972814107,6.6797,6.6867,6.6622,6.6762,32329.1697
2006-09-27 12:00:00,19.03,19.08,19.01,19.03,94783.24761204996,6.6762,6.6937,6.6692,6.6762,94783.2476
2006-09-27 12:10:00,19.04,19.1,19.02,19.1,107151.60421258878,6.6797,6.7008,6.6727,6.7008,107151.6042
2006-09-27 12:20:00,19.09,19.16,19.08,19.13,87558.1680137154,6.6973,6.7218,6.6937,6.7113,87558.168
2006-09-27 12:30:00,19.14,19.23,19.13,19.2,74577.51653196178,6.7148,6.7464,6.7113,6.7358,74577.5165
2006-09-27 12:40:00,19.2,19.25,19.19,19.21,46411.95199608131,6.7358,6.7534,6.7323,6.7394,46411.952
2006-09-27 12:50:00,19.21,19.24,19.18,19.21,165319.6179279941,6.7394,6.7499,6.7288,6.7394,165319.6179
2006-09-27 13:00:00,19.21,19.26,19.17,19.17,100538.819495469,6.7394,6.7569,6.7253,6.7253,100538.8195
2006-09-27 13:10:00,19.19,19.2,19.15,19.2,60249.81631153563,6.7323,6.7358,6.7183,6.7358,60249.8163
2006-09-27 13:20:00,19.2,19.21,19.12,19.12,67107.51898114131,6.7358,6.7394,6.7078,6.7078,67107.519
2006-09-27 13:30:00,19.12,19.14,19.1,19.12,80578.00636786676,6.7078,6.7148,6.7008,6.7078,80578.0064
2006-09-27 13:40:00,19.12,19.16,19.08,19.11,137643.88929708546,6.7078,6.7218,6.6937,6.7043,137643.8893
2006-09-27 13:50:00,19.11,19.17,19.11,19.17,33798.67744305657,6.7043,6.7253,6.7043,6.7253,33798.6774
2006-09-27 14:00:00,19.16,19.23,19.16,19.22,57678.1778104335,6.7218,6.7464,6.7218,6.7429,57678.1778
2006-09-27 14:10:00,19.22,19.29,19.22,19.24,81190.30124908155,6.7429,6.7674,6.7429,6.7499,81190.3012
2006-09-27 14:20:00,19.25,19.25,19.18,19.18,122826.35317168749,6.7534,6.7534,6.7288,6.7288,122826.3532
2006-09-27 14:30:00,19.18,19.21,19.17,19.2,105927.0144501592,6.7288,6.7394,6.7253,6.7358,105927.0145
2006-09-27 14:40:00,19.2,19.2,19.11,19.12,122826.35317168749,6.7358,6.7358,6.7043,6.7078,122826.3532
2006-09-27 14:50:00,19.12,19.15,19.1,19.13,69434.23952975753,6.7078,6.7183,6.7008,6.7113,69434.2395
2006-09-27 15:00:00,19.13,19.18,19.12,19.14,36737.69287288758,6.7113,6.7288,6.7078,6.7148,36737.6929
2006-09-27 15:10:00,19.14,19.16,19.12,19.13,67719.81386235611,6.7148,6.7218,6.7078,6.7113,67719.8139
2006-09-27 15:20:00,19.13,19.2,19.12,19.19,41268.67499387705,6.7113,6.7358,6.7078,6.7323,41268.675
2006-09-27 15:30:00,19.19,19.23,19.17,19.22,73842.76267450403,6.7323,6.7464,6.7253,6.7429,73842.7627
2006-09-27 15:40:00,19.22,19.23,19.21,19.21,99314.22973303942,6.7429,6.7464,6.7394,6.7394,99314.2297
2006-09-27 15:50:00,19.22,19.28,19.21,19.26,372397.7467548371,6.7429,6.7639,6.7394,6.7569,372397.7468
2006-09-28 09:30:00,19.23,19.44,19.23,19.4,157359.7844722018,6.7464,6.82,6.7464,6.806,157359.7845
2006-09-28 09:40:00,19.4,19.41,19.26,19.26,93191.2809208915,6.806,6.8095,6.7569,6.7569,93191.2809
2006-09-28 09:50:00,19.27,19.33,19.2,19.3,203281.90056331127,6.7604,6.7815,6.7358,6.7709,203281.9006
2006-09-28 10:00:00,19.3,19.33,19.24,19.25,81435.21920156747,6.7709,6.7815,6.7499,6.7534,81435.2192
2006-09-28 10:10:00,19.24,19.3,19.21,19.23,108498.65295126132,6.7499,6.7709,6.7394,6.7464,108498.653
2006-09-28 10:20:00,19.23,19.33,19.23,19.28,82047.51408278226,6.7464,6.7815,6.7464,6.7639,82047.5141
2006-09-28 10:30:00,19.29,19.41,19.29,19.39,148787.6561351947,6.7674,6.8095,6.7674,6.8025,148787.6561
2006-09-28 10:40:00,19.39,19.39,19.31,19.35,112662.25814352192,6.8025,6.8025,6.7744,6.7885,112662.2581
2006-09-28 10:50:00,19.35,19.44,19.35,19.44,77883.90889052166,6.7885,6.82,6.7885,6.82,77883.9089
2006-09-28 11:00:00,19.44,19.52,19.43,19.48,90374.72446730344,6.82,6.8481,6.8165,6.8341,90374.7245
2006-09-28 11:10:00,19.48,19.51,19.48,19.48,61229.4881214793,6.8341,6.8446,6.8341,6.8341,61229.4881
2006-09-28 11:20:00,19.48,19.53,19.48,19.51,89272.59368111682,6.8341,6.8516,6.8341,6.8446,89272.5937
2006-09-28 11:30:00,19.51,19.54,19.45,19.46,69556.69850600048,6.8446,6.8551,6.8236,6.8271,69556.6985
2006-09-28 11:40:00,19.46,19.56,19.45,19.53,102743.08106784229,6.8271,6.8621,6.8236,6.8516,102743.0811
2006-09-28 11:50:00,19.53,19.56,19.52,19.55,54371.78545187362,6.8516,6.8621,6.8481,6.8586,54371.7855
2006-09-28 12:00:00,19.56,19.58,19.52,19.53,63801.12662258143,6.8621,6.8692,6.8481,6.8516,63801.1266
2006-09-28 12:10:00,19.53,19.54,19.51,19.51,55841.29316678912,6.8516,6.8551,6.8446,6.8446,55841.2932
2006-09-28 12:20:00,19.51,19.53,19.49,19.49,25593.926034778346,6.8446,6.8516,6.8376,6.8376,25593.926
2006-09-28 12:30:00,19.48,19.51,19.48,19.48,35758.02106294391,6.8341,6.8446,6.8341,6.8341,35758.0211
2006-09-28 12:40:00,19.48,19.48,19.45,19.45,32941.46460935586,6.8341,6.8341,6.8236,6.8236,32941.4646
2006-09-28 12:50:00,19.45,19.45,19.37,19.43,330761.69483223115,6.8236,6.8236,6.7955,6.8165,330761.6948
2006-09-28 13:00:00,19.42,19.45,19.39,19.44,41636.051922605926,6.813,6.8236,6.8025,6.82,41636.0519
2006-09-28 13:10:00,19.44,19.44,19.39,19.39,26451.13886847905,6.82,6.82,6.8025,6.8025,26451.1389
2006-09-28 13:20:00,19.39,19.44,19.39,19.42,51432.77002204261,6.8025,6.82,6.8025,6.813,51432.77
2006-09-28 13:30:00,19.42,19.42,19.36,19.37,48616.213568454565,6.813,6.813,6.792,6.7955,48616.2136
2006-09-28 13:40:00,19.38,19.41,19.37,19.41,315209.4048493754,6.799,6.8095,6.7955,6.8095,315209.4048
2006-09-28 13:50:00,19.41,19.46,19.4,19.44,207567.96473181483,6.8095,6.8271,6.806,6.82,207567.9647
2006-09-28 14:00:00,19.43,19.43,19.39,19.39,235488.6113152094,6.8165,6.8165,6.8025,6.8025,235488.6113
2006-09-28 14:10:00,19.39,19.39,19.36,19.36,21552.779818760715,6.8025,6.8025,6.792,6.792,21552.7798
2006-09-28 14:20:00,19.36,19.37,19.35,19.37,70168.99338721528,6.792,6.7955,6.7885,6.7955,70168.9934
2006-09-28 14:30:00,19.37,19.39,19.35,19.39,53637.031594415865,6.7955,6.8025,6.7885,6.8025,53637.0316
2006-09-28 14:40:00,19.39,19.4,19.38,19.39,112049.96326230712,6.8025,6.806,6.799,6.8025,112049.9633
2006-09-28 14:50:00,19.39,19.39,19.39,19.39,313739.8971344599,6.8025,6.8025,6.8025,6.8025,313739.8971
2006-09-28 15:00:00,19.39,19.44,19.38,19.42,370071.0262062209,6.8025,6.82,6.799,6.813,370071.0262
2006-09-28 15:10:00,19.43,19.48,19.39,19.44,273573.3529267695,6.8165,6.8341,6.8025,6.82,273573.3529
2006-09-28 15:20:00,19.44,19.5,19.44,19.44,136051.922605927,6.82,6.8411,6.82,6.82,136051.9226
2006-09-28 15:30:00,19.44,19.45,19.42,19.45,337741.8564780798,6.82,6.8236,6.813,6.8236,337741.8565
2006-09-28 15:40:00,19.45,19.52,19.44,19.46,460813.1276022532,6.8236,6.8481,6.82,6.8271,460813.1276
2006-09-28 15:50:00,19.46,19.52,19.44,19.52,578373.7447954934,6.8271,6.8481,6.82,6.8481,578373.7448
2006-09-29 09:30:00,19.52,19.55,19.39,19.48,96987.5091844232,6.8481,6.8586,6.8025,6.8341,96987.5092
2006-09-29 09:40:00,19.49,19.55,19.39,19.48,140093.06882194465,6.8376,6.8586,6.8025,6.8341,140093.0688
2006-09-29 09:50:00,19.48,19.52,19.44,19.47,96742.59123193727,6.8341,6.8481,6.82,6.8306,96742.5912
2006-09-29 10:00:00,19.47,19.51,19.43,19.44,76536.86015184912,6.8306,6.8446,6.8165,6.82,76536.8602
2006-09-29 10:10:00,19.44,19.47,19.42,19.47,93191.2809208915,6.82,6.8306,6.813,6.8306,93191.2809
2006-09-29 10:20:00,19.45,19.46,19.39,19.4,52167.52387950036,6.8236,6.8271,6.8025,6.806,52167.5239
2006-09-29 10:30:00,19.4,19.42,19.38,19.38,101151.1143766838,6.806,6.813,6.799,6.799,101151.1144
2006-09-29 10:40:00,19.38,19.4,19.36,19.38,71393.58314964487,6.799,6.806,6.792,6.799,71393.5831
2006-09-29 10:50:00,19.38,19.39,19.31,19.36,81557.67817781043,6.799,6.8025,6.7744,6.792,81557.6782
2006-09-29 11:00:00,19.36,19.36,19.33,19.35,48983.59049718344,6.792,6.792,6.7815,6.7885,48983.5905
2006-09-29 11:10:00,19.36,19.37,19.33,19.34,67719.81386235611,6.792,6.7955,6.7815,6.785,67719.8139
2006-09-29 11:20:00,19.34,19.35,19.26,19.29,53269.65466568699,6.785,6.7885,6.7569,6.7674,53269.6547
2006-09-29 11:30:00,19.29,19.32,19.29,19.3,64780.7984325251,6.7674,6.7779,6.7674,6.7709,64780.7984
2006-09-29 11:40:00,19.29,19.31,19.29,19.3,70903.74724467302,6.7674,6.7744,6.7674,6.7709,70903.7472
2006-09-29 11:50:00,19.3,19.3,19.28,19.29,98701.93485182464,6.7709,6.7709,6.7639,6.7674,98701.9349
2006-09-29 12:00:00,19.29,19.32,19.29,19.32,20573.10800881705,6.7674,6.7779,6.7674,6.7779,20573.108
2006-09-29 12:10:00,19.32,19.35,19.31,19.34,95885.3783982366,6.7779,6.7885,6.7744,6.785,95885.3784
2006-09-29 12:20:00,19.33,19.43,19.33,19.41,76291.94219936321,6.7815,6.8165,6.7815,6.8095,76291.9422
2006-09-29 12:30:00,19.41,19.41,19.4,19.41,17389.17462650012,6.8095,6.8095,6.806,6.8095,17389.1746
2006-09-29 12:40:00,19.41,19.41,19.35,19.36,39309.33137398971,6.8095,6.8095,6.7885,6.792,39309.3314
2006-09-29 12:50:00,19.36,19.37,19.35,19.35,57433.25985794758,6.792,6.7955,6.7885,6.7885,57433.2599
2006-09-29 13:00:00,19.36,19.4,19.35,19.4,36982.6108253735,6.792,6.806,6.7885,6.806,36982.6108
2006-09-29 13:10:00,19.4,19.46,19.4,19.45,93926.03477834925,6.806,6.8271,6.806,6.8236,93926.0348
2006-09-29 13:20:00,19.45,19.45,19.39,19.41,97844.72201812392,6.8236,6.8236,6.8025,6.8095,97844.722
2006-09-29 13:30:00,19.42,19.45,19.4,19.45,57065.88292921871,6.813,6.8236,6.806,6.8236,57065.8829
2006-09-29 13:40:00,19.45,19.48,19.44,19.45,45064.90325740876,6.8236,6.8341,6.82,6.8236,45064.9033
2006-09-29 13:50:00,19.44,19.51,19.44,19.5,82414.89101151114,6.82,6.8446,6.82,6.8411,82414.891
2006-09-29 14:00:00,19.51,19.52,19.5,19.51,37472.446730345335,6.8446,6.8481,6.8411,6.8446,37472.4467
2006-09-29 14:10:00,19.51,19.62,19.51,19.59,185892.7259368112,6.8446,6.8832,6.8446,6.8727,185892.7259
2006-09-29 14:20:00,19.59,19.6,19.57,19.58,34655.89027675729,6.8727,6.8762,6.8657,6.8692,34655.8903
2006-09-29 14:30:00,19.57,19.58,19.53,19.55,240142.05241244184,6.8657,6.8692,6.8516,6.8586,240142.0524
2006-09-29 14:40:00,19.55,19.57,19.55,19.56,35023.26720548616,6.8586,6.8657,6.8586,6.8621,35023.2672
2006-09-29 14:50:00,19.57,19.59,19.56,19.56,91966.69115846192,6.8657,6.8727,6.8621,6.8621,91966.6912
2006-09-29 15:00:00,19.56,19.57,19.46,19.49,192750.42860641683,6.8621,6.8657,6.8271,6.8376,192750.4286
2006-09-29 15:10:00,19.49,19.52,19.48,19.5,108498.65295126132,6.8376,6.8481,6.8341,6.8411,108498.653
2006-09-29 15:20:00,19.49,19.51,19.48,19.5,91354.39627724711,6.8376,6.8446,6.8341,6.8411,91354.3963
2006-09-29 15:30:00,19.51,19.51,19.45,19.45,167646.3384766103,6.8446,6.8446,6.8236,6.8236,167646.3385
2006-09-29 15:40:00,19.44,19.45,19.39,19.45,181116.82586333572,6.82,6.8236,6.8025,6.8236,181116.8259
2006-09-29 15:50:00,19.45,19.5,19.44,19.49,328190.05633112905,6.8236,6.8411,6.82,6.8376,328190.0563
2006-10-02 09:30:00,19.59,19.6,19.41,19.42,187239.7746754837,6.8727,6.8762,6.8095,6.813,187239.7747
2006-10-02 09:40:00,19.41,19.63,19.39,19.54,157604.7024246877,6.8095,6.8867,6.8025,6.8551,157604.7024
2006-10-02 09:50:00,19.52,19.62,19.46,19.61,202424.68772961057,6.8481,6.8832,6.8271,6.8797,202424.6877
2006-10-02 10:00:00,19.61,19.61,19.51,19.55,158461.91525838844,6.8797,6.8797,6.8446,6.8586,158461.9153
2006-10-02 10:10:00,19.55,19.59,19.51,19.55,182708.79255449423,6.8586,6.8727,6.8446,6.8586,182708.7926
2006-10-02 10:20:00,19.55,19.56,19.51,19.51,56698.50600048983,6.8586,6.8621,6.8446,6.8446,56698.506
2006-10-02 10:30:00,19.52,19.56,19.51,19.55,164707.32304677932,6.8481,6.8621,6.8446,6.8586,164707.323
2006-10-02 10:40:00,19.55,19.59,19.55,19.57,349742.83614988974,6.8586,6.8727,6.8586,6.8657,349742.8361
2006-10-02 10:50:00,19.57,19.57,19.53,19.57,76169.48322312025,6.8657,6.8657,6.8516,6.8657,76169.4832
2006-10-02 11:00:00,19.55,19.56,19.51,19.51,127602.25324516286,6.8586,6.8621,6.8446,6.8446,127602.2532
2006-10-02 11:10:00,19.51,19.52,19.49,19.49,138746.0200832721,6.8446,6.8481,6.8376,6.8376,138746.0201
2006-10-02 11:20:00,19.49,19.5,19.47,19.48,94415.87068332107,6.8376,6.8411,6.8306,6.8341,94415.8707
2006-10-02 11:30:00,19.49,19.51,19.45,19.45,106171.9324026451,6.8376,6.8446,6.8236,6.8236,106171.9324
2006-10-02 11:40:00,19.45,19.49,19.45,19.45,136051.922605927,6.8236,6.8376,6.8236,6.8236,136051.9226
2006-10-02 11:50:00,19.45,19.46,19.38,19.38,56698.50600048983,6.8236,6.8271,6.799,6.799,56698.506
2006-10-02 12:00:00,19.38,19.44,19.38,19.44,66005.38819495469,6.799,6.82,6.799,6.82,66005.3882
2006-10-02 12:10:00,19.44,19.5,19.44,19.5,52657.3597844722,6.82,6.8411,6.82,6.8411,52657.3598
2006-10-02 12:20:00,19.49,19.51,19.48,19.48,40533.921136419296,6.8376,6.8446,6.8341,6.8341,40533.9211
2006-10-02 12:30:00,19.48,19.49,19.48,19.48,42003.4288513348,6.8341,6.8376,6.8341,6.8341,42003.4289
2006-10-02 12:40:00,19.48,19.57,19.48,19.56,112417.340191036,6.8341,6.8657,6.8341,6.8621,112417.3402
2006-10-02 12:50:00,19.57,19.57,19.56,19.57,61229.4881214793,6.8657,6.8657,6.8621,6.8657,61229.4881
2006-10-02 13:00:00,19.57,19.57,19.56,19.57,61474.40607396522,6.8657,6.8657,6.8621,6.8657,61474.4061
2006-10-02 13:10:00,19.56,19.57,19.53,19.53,86456.03722752877,6.8621,6.8657,6.8516,6.8516,86456.0372
2006-10-02 13:20:00,19.54,19.55,19.52,19.53,61107.02914523634,6.8551,6.8586,6.8481,6.8516,61107.0291
2006-10-02 13:30:00,19.53,19.56,19.53,19.56,66372.76512368357,6.8516,6.8621,6.8516,6.8621,66372.7651
2006-10-02 13:40:00,19.55,19.55,19.49,19.5,108743.57090374724,6.8586,6.8586,6.8376,6.8411,108743.5709
2006-10-02 13:50:00,19.5,19.53,19.48,19.49,60004.89835904972,6.8411,6.8516,6.8341,6.8376,60004.8984
2006-10-02 14:00:00,19.49,19.51,19.47,19.48,72250.79598334557,6.8376,6.8446,6.8306,6.8341,72250.796
2006-10-02 14:10:00,19.49,19.5,19.48,19.48,61719.32402645113,6.8376,6.8411,6.8341,6.8341,61719.324
2006-10-02 14:20:00,19.48,19.49,19.44,19.44,64535.88048003918,6.8341,6.8376,6.82,6.82,64535.8805
2006-10-02 14:30:00,19.44,19.44,19.37,19.39,70168.99338721528,6.82,6.82,6.7955,6.8025,70168.9934
2006-10-02 14:40:00,19.39,19.46,19.39,19.43,142419.78937056084,6.8025,6.8271,6.8025,6.8165,142419.7894
2006-10-02 14:50:00,19.43,19.44,19.35,19.36,76047.02424687729,6.8165,6.82,6.7885,6.792,76047.0242
2006-10-02 15:00:00,19.36,19.38,19.35,19.36,75067.35243693362,6.792,6.799,6.7885,6.792,75067.3524
2006-10-02 15:10:00,19.35,19.39,19.34,19.35,117927.99412196912,6.7885,6.8025,6.785,6.7885,117927.9941
2006-10-02 15:20:00,19.35,19.44,19.32,19.43,108376.19397501837,6.7885,6.82,6.7779,6.8165,108376.194
2006-10-02 15:30:00,19.42,19.5,19.42,19.48,223732.54959588536,6.813,6.8411,6.813,6.8341,223732.5496
2006-10-02 15:40:00,19.48,19.48,19.44,19.44,129439.13788880724,6.8341,6.8341,6.82,6.82,129439.1379
2006-10-02 15:50:00,19.44,19.48,19.41,19.48,296228.26353171683,6.82,6.8341,6.8095,6.8341,296228.2635
2006-10-03 09:30:00,19.48,19.48,19.15,19.26,178790.10531471955,6.8341,6.8341,6.7183,6.7569,178790.1053
2006-10-03 09:40:00,19.26,19.29,19.11,19.12,137643.88929708546,6.7569,6.7674,6.7043,6.7078,137643.8893
2006-10-03 09:50:00,19.12,19.12,18.9,19.0,241978.9370560862,6.7078,6.7078,6.6306,6.6657,241978.9371
2006-10-03 10:00:00,19.0,19.05,18.97,18.99,324761.2049963262,6.6657,6.6832,6.6552,6.6622,324761.205
2006-10-03 10:10:00,19.0,19.06,18.97,19.06,101151.1143766838,6.6657,6.6867,6.6552,6.6867,101151.1144
2006-10-03 10:20:00,19.06,19.06,19.03,19.05,109600.78373744794,6.6867,6.6867,6.6762,6.6832,109600.7837
2006-10-03 10:30:00,19.05,19.07,19.0,19.01,98334.55792309577,6.6832,6.6902,6.6657,6.6692,98334.5579
2006-10-03 10:40:00,19.0,19.02,18.97,18.99,114009.30688219446,6.6657,6.6727,6.6552,6.6622,114009.3069
2006-10-03 10:50:00,18.99,18.99,18.97,18.99,85721.28337007102,6.6622,6.6622,6.6552,6.6622,85721.2834
2006-10-03 11:00:00,18.99,18.99,18.97,18.99,141195.19960813125,6.6622,6.6622,6.6552,6.6622,141195.1996
2006-10-03 11:10:00,18.98,18.99,18.95,18.98,144501.59196669114,6.6587,6.6622,6.6481,6.6587,144501.592
2006-10-03 11:20:00,18.98,18.99,18.92,18.97,209282.39039921624,6.6587,6.6622,6.6376,6.6552,209282.3904
2006-10-03 11:30:00,18.97,18.99,18.96,18.98,98212.0989468528,6.6552,6.6622,6.6516,6.6587,98212.0989
2006-10-03 11:40:00,18.97,18.99,18.93,18.94,77394.07298554984,6.6552,6.6622,6.6411,6.6446,77394.073
2006-10-03 11:50:00,18.93,18.96,18.91,18.95,118540.28900318392,6.6411,6.6516,6.6341,6.6481,118540.289
2006-10-03 12:00:00,18.95,18.96,18.93,18.95,197036.4927749204,6.6481,6.6516,6.6411,6.6481,197036.4928
2006-10-03 12:10:00,18.95,19.06,18.95,19.06,159196.6691158462,6.6481,6.6867,6.6481,6.6867,159196.6691
2006-10-03 12:20:00,19.05,19.11,19.03,19.06,90007.34753857457,6.6832,6.7043,6.6762,6.6867,90007.3475
2006-10-03 12:30:00,19.06,19.07,18.95,18.97,154788.14597109967,6.6867,6.6902,6.6481,6.6552,154788.146
2006-10-03 12:40:00,18.98,19.03,18.96,19.02,46779.32892481019,6.6587,6.6762,6.6516,6.6727,46779.3289
2006-10-03 12:50:00,19.03,19.05,18.99,19.01,54004.408523144746,6.6762,6.6832,6.6622,6.6692,54004.4085
2006-10-03 13:00:00,19.01,19.03,18.94,18.94,64046.04457506735,6.6692,6.6762,6.6446,6.6446,64046.0446
2006-10-03 13:10:00,18.95,18.99,18.95,18.99,76659.31912809209,6.6481,6.6622,6.6481,6.6622,76659.3191
2006-10-03 13:20:00,18.98,18.99,18.97,18.99,41268.67499387705,6.6587,6.6622,6.6552,6.6622,41268.675
2006-10-03 13:30:00,18.98,18.99,18.96,18.96,57800.636786676456,6.6587,6.6622,6.6516,6.6516,57800.6368
2006-10-03 13:40:00,18.96,18.96,18.93,18.95,104824.88366397256,6.6516,6.6516,6.6411,6.6481,104824.8837
2006-10-03 13:50:00,18.95,19.0,18.95,18.99,86456.03722752877,6.6481,6.6657,6.6481,6.6622,86456.0372
2006-10-03 14:00:00,19.0,19.03,18.93,18.95,122703.89419544452,6.6657,6.6762,6.6411,6.6481,122703.8942
2006-10-03 14:10:00,18.95,18.95,18.84,18.86,167891.25642909625,6.6481,6.6481,6.6096,6.6166,167891.2564
2006-10-03 14:20:00,18.85,18.92,18.85,18.9,137031.59441587067,6.6131,6.6376,6.6131,6.6306,137031.5944
2006-10-03 14:30:00,18.9,18.91,18.86,18.87,187117.31569924075,6.6306,6.6341,6.6166,6.6201,187117.3157
2006-10-03 14:40:00,18.87,18.88,18.85,18.88,104702.4246877296,6.6201,6.6236,6.6131,6.6236,104702.4247
2006-10-03 14:50:00,18.88,18.89,18.88,18.88,154910.60494734262,6.6236,6.6271,6.6236,6.6236,154910.6049
2006-10-03 15:00:00,18.87,18.9,18.84,18.84,177075.67964731815,6.6201,6.6306,6.6096,6.6096,177075.6796
2006-10-03 15:10:00,18.84,18.85,18.78,18.84,168748.46926279695,6.6096,6.6131,6.5885,6.6096,168748.4693
2006-10-03 15:20:00,18.84,18.86,18.81,18.82,114866.51971589516,6.6096,6.6166,6.599,6.6025,114866.5197
2006-10-03 15:30:00,18.82,18.86,18.79,18.85,226181.7291207445,6.6025,6.6166,6.592,6.6131,226181.7291
2006-10-03 15:40:00,18.85,18.86,18.78,18.84,250918.44232182216,6.6131,6.6166,6.5885,6.6096,250918.4423
2006-10-03 15:50:00,18.84,18.86,18.8,18.81,227773.695811903,6.6096,6.6166,6.5955,6.599,227773.6958
2006-10-04 09:30:00,18.95,19.03,18.93,19.03,192138.13372520203,6.6481,6.6762,6.6411,6.6762,192138.1337
2006-10-04 09:40:00,19.03,19.04,18.91,18.95,80088.17046289492,6.6762,6.6797,6.6341,6.6481,80088.1705
2006-10-04 09:50:00,18.95,19.04,18.95,19.03,127847.17119764876,6.6481,6.6797,6.6481,6.6762,127847.1712
2006-10-04 10:00:00,19.03,19.04,18.99,19.04,322312.02547146706,6.6762,6.6797,6.6622,6.6797,322312.0255
2006-10-04 10:10:00,19.03,19.06,18.99,19.04,458731.3250061229,6.6762,6.6867,6.6622,6.6797,458731.325
2006-10-04 10:20:00,19.05,19.16,19.03,19.05,165319.6179279941,6.6832,6.7218,6.6762,6.6832,165319.6179
2006-10-04 10:30:00,19.05,19.08,19.0,19.01,344109.72324271366,6.6832,6.6937,6.6657,6.6692,344109.7232
2006-10-04 10:40:00,19.01,19.01,18.9,18.9,258388.43987264263,6.6692,6.6692,6.6306,6.6306,258388.4399
2006-10-04 10:50:00,18.9,18.9,18.77,18.79,222018.12392848395,6.6306,6.6306,6.585,6.592,222018.1239
2006-10-04 11:00:00,18.78,18.81,18.63,18.63,228385.99069311772,6.5885,6.599,6.5359,6.5359,228385.9907
2006-10-04 11:10:00,18.63,18.68,18.56,18.66,187362.23365172665,6.5359,6.5534,6.5113,6.5464,187362.2337
2006-10-04 11:20:00,18.65,18.82,18.64,18.81,239407.29855498407,6.5429,6.6025,6.5394,6.599,239407.2986
2006-10-04 11:30:00,18.81,18.93,18.81,18.9,244428.1165809453,6.599,6.6411,6.599,6.6306,244428.1166
2006-10-04 11:40:00,18.9,18.91,18.86,18.9,118907.6659319128,6.6306,6.6341,6.6166,6.6306,118907.6659
2006-10-04 11:50:00,18.9,18.95,18.89,18.95,80210.62943913788,6.6306,6.6481,6.6271,6.6481,80210.6294
2006-10-04 12:00:00,18.96,19.02,18.94,19.01,188831.7413666421,6.6516,6.6727,6.6446,6.6692,188831.7414
2006-10-04 12:10:00,19.01,19.02,18.95,18.97,87803.08596620131,6.6692,6.6727,6.6481,6.6552,87803.086
2006-10-04 12:20:00,18.97,18.98,18.82,18.83,99926.52461425422,6.6552,6.6587,6.6025,6.606,99926.5246
2006-10-04 12:30:00,18.84,18.84,18.78,18.8,39676.70830271859,6.6096,6.6096,6.5885,6.5955,39676.7083
2006-10-04 12:40:00,18.79,18.87,18.78,18.85,106294.39137888806,6.592,6.6201,6.5885,6.6131,106294.3914
2006-10-04 12:50:00,18.86,18.86,18.78,18.8,136174.38158216997,6.6166,6.6166,6.5885,6.5955,136174.3816
2006-10-04 13:00:00,18.8,18.85,18.75,18.84,88660.29879990203,6.5955,6.6131,6.578,6.6096,88660.2988
2006-10-04 13:10:00,18.84,18.86,18.82,18.84,127969.63017389174,6.6096,6.6166,6.6025,6.6096,127969.6302
2006-10-04 13:20:00,18.85,18.96,18.83,18.95,184545.6771981386,6.6131,6.6516,6.606,6.6481,184545.6772
2006-10-04 13:30:00,18.95,18.96,18.87,18.87,134949.79181974038,6.6481,6.6516,6.6201,6.6201,134949.7918
2006-10-04 13:40:00,18.88,18.91,18.78,18.91,1340435.953955425,6.6236,6.6341,6.5885,6.6341,1340435.954
2006-10-04 13:50:00,18.91,18.93,18.78,18.89,276757.2863090864,6.6341,6.6411,6.5885,6.6271,276757.2863
2006-10-04 14:00:00,18.9,18.99,18.88,18.99,210751.89811413176,6.6306,6.6622,6.6236,6.6622,210751.8981
2006-10-04 14:10:00,18.99,19.0,18.93,18.98,210017.144256674,6.6622,6.6657,6.6411,6.6587,210017.1443
2006-10-04 14:20:00,18.98,19.02,18.98,18.99,160666.1768307617,6.6587,6.6727,6.6587,6.6622,160666.1768
2006-10-04 14:30:00,18.99,18.99,18.88,18.9,215282.8802351212,6.6622,6.6622,6.6236,6.6306,215282.8802
2006-10-04 14:40:00,18.9,18.96,18.88,18.94,161400.93068821944,6.6306,6.6516,6.6236,6.6446,161400.9307
2006-10-04 14:50:00,18.93,18.94,18.78,18.78,305290.2277736958,6.6411,6.6446,6.5885,6.5885,305290.2278
2006-10-04 15:00:00,18.8,18.8,18.76,18.77,353171.6874846926,6.5955,6.5955,6.5815,6.585,353171.6875
2006-10-04 15:10:00,18.77,18.77,18.66,18.68,344109.72324271366,6.585,6.585,6.5464,6.5534,344109.7232
2006-10-04 15:20:00,18.69,18.77,18.68,18.73,258633.35782512857,6.5569,6.585,6.5534,6.571,258633.3578
2006-10-04 15:30:00,18.72,18.78,18.72,18.77,244183.19862845945,6.5675,6.5885,6.5675,6.585,244183.1986
2006-10-04 15:40:00,18.78,18.78,18.73,18.77,614988.9786921381,6.5885,6.5885,6.571,6.585,614988.9787
2006-10-04 15:50:00,18.77,18.78,18.74,18.75,507837.3744795493,6.585,6.5885,6.5745,6.578,507837.3745
2006-10-05 09:30:00,19.04,19.39,19.04,19.3,492040.16654420766,6.6797,6.8025,6.6797,6.7709,492040.1665
2006-10-05 09:40:00,19.3,19.36,19.3,19.3,214303.20842517755,6.7709,6.792,6.7709,6.7709,214303.2084
2006-10-05 09:50:00,19.3,19.44,19.3,19.39,277002.20426157233,6.7709,6.82,6.7709,6.8025,277002.2043
2006-10-05 10:00:00,19.39,19.41,19.29,19.3,270756.79647318146,6.8025,6.8095,6.7674,6.7709,270756.7965
2006-10-05 10:10:00,19.31,19.39,19.3,19.31,419299.5346558903,6.7744,6.8025,6.7709,6.7744,419299.5347
2006-10-05 10:20:00,19.31,19.35,19.28,19.29,496938.525593926,6.7744,6.7885,6.7639,6.7674,496938.5256
2006-10-05 10:30:00,19.29,19.38,19.26,19.36,276022.5324516287,6.7674,6.799,6.7569,6.792,276022.5325
2006-10-05 10:40:00,19.36,19.47,19.36,19.46,261449.9142787166,6.792,6.8306,6.792,6.8271,261449.9143
2006-10-05 10:50:00,19.46,19.47,19.42,19.46,147318.1484202792,6.8271,6.8306,6.813,6.8271,147318.1484
2006-10-05 11:00:00,19.46,19.54,19.45,19.53,292799.412196914,6.8271,6.8551,6.8236,6.8516,292799.4122
2006-10-05 11:10:00,19.52,19.54,19.47,19.48,402155.2779818761,6.8481,6.8551,6.8306,6.8341,402155.278
2006-10-05 11:20:00,19.47,19.48,19.39,19.39,120132.25569434238,6.8306,6.8341,6.8025,6.8025,120132.2557
2006-10-05 11:30:00,19.39,19.48,19.26,19.27,214548.12637766343,6.8025,6.8341,6.7569,6.7604,214548.1264
2006-10-05 11:40:00,19.28,19.33,19.26,19.31,209527.30835170217,6.7639,6.7815,6.7569,6.7744,209527.3084
2006-10-05 11:50:00,19.31,19.35,19.3,19.35,81435.21920156747,6.7744,6.7885,6.7709,6.7885,81435.2192
2006-10-05 12:00:00,19.35,19.39,19.35,19.39,113152.09404849376,6.7885,6.8025,6.7885,6.8025,113152.094
2006-10-05 12:10:00,19.38,19.4,19.36,19.38,113641.9299534656,6.799,6.806,6.792,6.799,113641.93
2006-10-05 12:20:00,19.39,19.44,19.37,19.43,87435.70903747244,6.8025,6.82,6.7955,6.8165,87435.709
2006-10-05 12:30:00,19.43,19.43,19.39,19.41,58902.767572863086,6.8165,6.8165,6.8025,6.8095,58902.7676
2006-10-05 12:40:00,19.41,19.41,19.38,19.39,30614.74406073965,6.8095,6.8095,6.799,6.8025,30614.7441
2006-10-05 12:50:00,19.39,19.41,19.39,19.41,27920.64658339456,6.8025,6.8095,6.8025,6.8095,27920.6466
2006-10-05 13:00:00,19.4,19.4,19.27,19.29,90007.34753857457,6.806,6.806,6.7604,6.7674,90007.3475
2006-10-05 13:10:00,19.29,19.32,19.22,19.32,149155.03306392356,6.7674,6.7779,6.7429,6.7779,149155.0331
2006-10-05 13:20:00,19.32,19.33,19.26,19.3,256306.6372765124,6.7779,6.7815,6.7569,6.7709,256306.6373
2006-10-05 13:30:00,19.31,19.39,19.29,19.39,80455.5473916238,6.7744,6.8025,6.7674,6.8025,80455.5474
2006-10-05 13:40:00,19.39,19.41,19.37,19.4,49595.88537839824,6.8025,6.8095,6.7955,6.806,49595.8854
2006-10-05 13:50:00,19.4,19.41,19.39,19.39,44819.98530492285,6.806,6.8095,6.8025,6.8025,44819.9853
2006-10-05 14:00:00,19.39,19.41,19.36,19.36,43472.936566250304,6.8025,6.8095,6.792,6.792,43472.9366
2006-10-05 14:10:00,19.37,19.4,19.35,19.39,65515.55228998285,6.7955,6.806,6.7885,6.8025,65515.5523
2006-10-05 14:20:00,19.39,19.39,19.34,19.34,131520.94048493754,6.8025,6.8025,6.785,6.785,131520.9405
2006-10-05 14:30:00,19.35,19.37,19.34,19.35,42370.80578006368,6.7885,6.7955,6.785,6.7885,42370.8058
2006-10-05 14:40:00,19.35,19.39,19.35,19.37,58168.01371540534,6.7885,6.8025,6.7885,6.7955,58168.0137
2006-10-05 14:50:00,19.38,19.38,19.33,19.35,147073.23046779327,6.799,6.799,6.7815,6.7885,147073.2305
2006-10-05 15:00:00,19.35,19.39,19.35,19.39,238917.46265001225,6.7885,6.8025,6.7885,6.8025,238917.4627
2006-10-05 15:10:00,19.38,19.39,19.37,19.39,207812.8826843008,6.799,6.8025,6.7955,6.8025,207812.8827
2006-10-05 15:20:00,19.38,19.39,19.34,19.35,171687.48469262797,6.799,6.8025,6.785,6.7885,171687.4847
2006-10-05 15:30:00,19.35,19.39,19.34,19.36,251530.73720303696,6.7885,6.8025,6.785,6.792,251530.7372
2006-10-05 15:40:00,19.36,19.37,19.31,19.32,207690.4237080578,6.792,6.7955,6.7744,6.7779,207690.4237
2006-10-05 15:50:00,19.32,19.39,19.32,19.35,502081.80259613023,6.7779,6.8025,6.7779,6.7885,502081.8026
2006-10-06 09:30:00,19.22,19.26,19.04,19.08,170830.27185892724,6.7429,6.7569,6.6797,6.6937,170830.2719
2006-10-06 09:40:00,19.08,19.23,19.08,19.14,216997.30590252264,6.6937,6.7464,6.6937,6.7148,216997.3059
2006-10-06 09:50:00,19.14,19.2,19.12,19.17,109110.94783247611,6.7148,6.7358,6.7078,6.7253,109110.9478
2006-10-06 10:00:00,19.18,19.21,19.12,19.13,86700.95518001469,6.7288,6.7394,6.7078,6.7113,86700.9552
2006-10-06 10:10:00,19.15,19.21,19.13,19.21,261082.5373499877,6.7183,6.7394,6.7113,6.7394,261082.5373
2006-10-06 10:20:00,19.21,19.33,19.18,19.29,71271.1241734019,6.7394,6.7815,6.7288,6.7674,71271.1242
2006-10-06 10:30:00,19.3,19.38,19.3,19.31,153808.474161156,6.7709,6.799,6.7709,6.7744,153808.4742
2006-10-06 10:40:00,19.31,19.32,19.27,19.27,67107.51898114131,6.7744,6.7779,6.7604,6.7604,67107.519
2006-10-06 10:50:00,19.27,19.32,19.23,19.31,121846.6813617438,6.7604,6.7779,6.7464,6.7744,121846.6814
2006-10-06 11:00:00,19.31,19.31,19.23,19.26,92211.60911094784,6.7744,6.7744,6.7464,6.7569,92211.6091
2006-10-06 11:10:00,19.26,19.27,19.22,19.25,61841.783002694094,6.7569,6.7604,6.7429,6.7534,61841.783
2006-10-06 11:20:00,19.24,19.26,19.22,19.24,79230.95762919422,6.7499,6.7569,6.7429,6.7499,79230.9576
2006-10-06 11:30:00,19.24,19.25,19.14,19.17,81190.30124908155,6.7499,6.7534,6.7148,6.7253,81190.3012
2006-10-06 11:40:00,19.17,19.2,19.11,19.17,129316.67891256428,6.7253,6.7358,6.7043,6.7253,129316.6789
2006-10-06 11:50:00,19.17,19.21,19.15,19.21,42003.4288513348,6.7253,6.7394,6.7183,6.7394,42003.4289
2006-10-06 12:00:00,19.2,19.2,19.12,19.17,68821.94464854273,6.7358,6.7358,6.7078,6.7253,68821.9446
2006-10-06 12:10:00,19.17,19.19,19.15,19.19,81435.21920156747,6.7253,6.7323,6.7183,6.7323,81435.2192
2006-10-06 12:20:00,19.19,19.21,19.19,19.21,58412.93166789125,6.7323,6.7394,6.7323,6.7394,58412.9317
2006-10-06 12:30:00,19.21,19.21,19.15,19.16,76291.94219936321,6.7394,6.7394,6.7183,6.7218,76291.9422
2006-10-06 12:40:00,19.16,19.2,19.16,19.2,119642.41978937056,6.7218,6.7358,6.7218,6.7358,119642.4198
2006-10-06 12:50:00,19.2,19.26,19.18,19.26,81680.13715405339,6.7358,6.7569,6.7288,6.7569,81680.1372
2006-10-06 13:00:00,19.26,19.26,19.21,19.23,47146.70585353906,6.7569,6.7569,6.7394,6.7464,47146.7059
2006-10-06 13:10:00,19.24,19.29,19.24,19.28,69189.3215772716,6.7499,6.7674,6.7499,6.7639,69189.3216
2006-10-06 13:20:00,19.28,19.31,19.26,19.28,118295.371050698,6.7639,6.7744,6.7569,6.7639,118295.3711
2006-10-06 13:30:00,19.29,19.29,19.26,19.26,101640.95028165563,6.7674,6.7674,6.7569,6.7569,101640.9503
2006-10-06 13:40:00,19.26,19.27,19.26,19.26,89272.59368111682,6.7569,6.7604,6.7569,6.7569,89272.5937
2006-10-06 13:50:00,19.27,19.3,19.26,19.3,64413.42150379622,6.7604,6.7709,6.7569,6.7709,64413.4215
2006-10-06 14:00:00,19.3,19.37,19.29,19.36,205731.08008817045,6.7709,6.7955,6.7674,6.792,205731.0801
2006-10-06 14:10:00,19.35,19.35,19.31,19.34,73720.30369826108,6.7885,6.7885,6.7744,6.785,73720.3037
2006-10-06 14:20:00,19.34,19.37,19.32,19.34,74210.1396032329,6.785,6.7955,6.7779,6.785,74210.1396
2006-10-06 14:30:00,19.34,19.44,19.31,19.44,89272.59368111682,6.785,6.82,6.7744,6.82,89272.5937
2006-10-06 14:40:00,19.42,19.43,19.38,19.39,67964.73181484202,6.813,6.8165,6.799,6.8025,67964.7318
2006-10-06 14:50:00,19.39,19.41,19.39,19.39,42493.26475630664,6.8025,6.8095,6.8025,6.8025,42493.2648
2006-10-06 15:00:00,19.39,19.42,19.38,19.4,79598.3345579231,6.8025,6.813,6.799,6.806,79598.3346
2006-10-06 15:10:00,19.41,19.42,19.35,19.4,105559.63752143033,6.8095,6.813,6.7885,6.806,105559.6375
2006-10-06 15:20:00,19.39,19.42,19.39,19.41,98334.55792309577,6.8025,6.813,6.8025,6.8095,98334.5579
2006-10-06 15:30:00,19.4,19.44,19.4,19.42,116091.10947832475,6.806,6.82,6.806,6.813,116091.1095
2006-10-06 15:40:00,19.42,19.42,19.38,19.4,330394.3179035023,6.813,6.813,6.799,6.806,330394.3179
2006-10-06 15:50:00,19.39,19.44,19.38,19.44,162013.22556943423,6.8025,6.82,6.799,6.82,162013.2256
2006-10-09 09:30:00,19.44,19.67,19.43,19.6,130173.891746265,6.82,6.9007,6.8165,6.8762,130173.8917
2006-10-09 09:40:00,19.6,19.61,19.48,19.53,98701.93485182464,6.8762,6.8797,6.8341,6.8516,98701.9349
2006-10-09 09:50:00,19.53,19.6,19.43,19.52,77638.99093803576,6.8516,6.8762,6.8165,6.8481,77638.9909
2006-10-09 10:00:00,19.51,19.55,19.47,19.49,55351.45726181729,6.8446,6.8586,6.8306,6.8376,55351.4573
2006-10-09 10:10:00,19.49,19.51,19.44,19.48,44207.69042370805,6.8376,6.8446,6.82,6.8341,44207.6904
2006-10-09 10:20:00,19.47,19.57,19.46,19.57,59515.06245407788,6.8306,6.8657,6.8271,6.8657,59515.0625
2006-10-09 10:30:00,19.59,19.69,19.56,19.63,93926.03477834925,6.8727,6.9078,6.8621,6.8867,93926.0348
2006-10-09 10:40:00,19.63,19.66,19.6,19.64,67597.35488611314,6.8867,6.8972,6.8762,6.8902,67597.3549
2006-10-09 10:50:00,19.64,19.68,19.61,19.62,73965.221650747,6.8902,6.9042,6.8797,6.8832,73965.2217
2006-10-09 11:00:00,19.62,19.63,19.57,19.6,78128.82684300758,6.8832,6.8867,6.8657,6.8762,78128.8268
2006-10-09 11:10:00,19.6,19.62,19.55,19.61,49595.88537839824,6.8762,6.8832,6.8586,6.8797,49595.8854
2006-10-09 11:20:00,19.6,19.61,19.53,19.59,66740.14205241244,6.8762,6.8797,6.8516,6.8727,66740.1421
2006-10-09 11:30:00,19.59,19.59,19.5,19.5,36247.856967915744,6.8727,6.8727,6.8411,6.8411,36247.857
2006-10-09 11:40:00,19.5,19.53,19.48,19.53,32084.25177565516,6.8411,6.8516,6.8341,6.8516,32084.2518
2006-10-09 11:50:00,19.53,19.56,19.52,19.54,17511.63360274308,6.8516,6.8621,6.8481,6.8551,17511.6336
2006-10-09 12:00:00,19.54,19.55,19.52,19.52,31349.4979181974,6.8551,6.8586,6.8481,6.8481,31349.4979
2006-10-09 12:10:00,19.52,19.54,19.48,19.48,38452.118540289,6.8481,6.8551,6.8341,6.8341,38452.1185
2006-10-09 12:20:00,19.48,19.53,19.48,19.52,39186.87239774675,6.8341,6.8516,6.8341,6.8481,39186.8724
2006-10-09 12:30:00,19.52,19.55,19.5,19.55,50330.63923585598,6.8481,6.8586,6.8411,6.8586,50330.6392
2006-10-09 12:40:00,19.55,19.57,19.52,19.56,32696.546656869945,6.8586,6.8657,6.8481,6.8621,32696.5467
2006-10-09 12:50:00,19.56,19.57,19.51,19.51,93068.82194464852,6.8621,6.8657,6.8446,6.8446,93068.8219
2006-10-09 13:00:00,19.52,19.55,19.52,19.54,22287.533676218467,6.8481,6.8586,6.8481,6.8551,22287.5337
2006-10-09 13:10:00,19.55,19.58,19.54,19.58,45309.82120989468,6.8586,6.8692,6.8551,6.8692,45309.8212
2006-10-09 13:20:00,19.58,19.6,19.57,19.59,63311.2907176096,6.8692,6.8762,6.8657,6.8727,63311.2907
2006-10-09 13:30:00,19.58,19.59,19.55,19.55,34655.89027675729,6.8692,6.8727,6.8586,6.8586,34655.8903
2006-10-09 13:40:00,19.55,19.55,19.52,19.52,19593.436198873376,6.8586,6.8586,6.8481,6.8481,19593.4362
2006-10-09 13:50:00,19.52,19.54,19.51,19.52,33431.3005143277,6.8481,6.8551,6.8446,6.8481,33431.3005
2006-10-09 14:00:00,19.52,19.52,19.45,19.48,46656.869948567226,6.8481,6.8481,6.8236,6.8341,46656.8699
2006-10-09 14:10:00,19.48,19.52,19.48,19.48,41023.75704139113,6.8341,6.8481,6.8341,6.8341,41023.757
2006-10-09 14:20:00,19.48,19.49,19.35,19.39,87313.25006122948,6.8341,6.8376,6.7885,6.8025,87313.2501
2006-10-09 14:30:00,19.39,19.4,19.36,19.37,70903.74724467302,6.8025,6.806,6.792,6.7955,70903.7472
2006-10-09 14:40:00,19.36,19.39,19.3,19.35,73842.76267450403,6.792,6.8025,6.7709,6.7885,73842.7627
2006-10-09 14:50:00,19.36,19.36,19.35,19.35,36125.397991672784,6.792,6.792,6.7885,6.7885,36125.398
2006-10-09 15:00:00,19.34,19.34,19.21,19.21,134949.79181974038,6.785,6.785,6.7394,6.7394,134949.7918
2006-10-09 15:10:00,19.21,19.29,19.21,19.26,99926.52461425422,6.7394,6.7674,6.7394,6.7569,99926.5246
2006-10-09 15:20:00,19.26,19.26,19.2,19.24,63801.12662258143,6.7569,6.7569,6.7358,6.7499,63801.1266
2006-10-09 15:30:00,19.24,19.26,19.2,19.21,96987.5091844232,6.7499,6.7569,6.7358,6.7394,96987.5092
2006-10-09 15:40:00,19.21,19.31,19.21,19.3,148420.2792064658,6.7394,6.7744,6.7394,6.7709,148420.2792
2006-10-09 15:50:00,19.3,19.31,19.25,19.26,142909.6252755327,6.7709,6.7744,6.7534,6.7569,142909.6253
2006-10-10 09:30:00,19.18,19.34,19.08,19.24,117193.24026451138,6.7288,6.785,6.6937,6.7499,117193.2403
2006-10-10 09:40:00,19.24,19.41,19.23,19.36,122214.05829047268,6.7499,6.8095,6.7464,6.792,122214.0583
2006-10-10 09:50:00,19.37,19.47,19.31,19.31,90987.01934851824,6.7955,6.8306,6.7744,6.7744,90987.0193
2006-10-10 10:00:00,19.32,19.36,19.27,19.3,53147.19568944403,6.7779,6.792,6.7604,6.7709,53147.1957
2006-10-10 10:10:00,19.3,19.32,19.25,19.31,52045.06490325741,6.7709,6.7779,6.7534,6.7744,52045.0649
2006-10-10 10:20:00,19.31,19.43,19.29,19.41,54861.621356845455,6.7744,6.8165,6.7674,6.8095,54861.6214
2006-10-10 10:30:00,19.42,19.45,19.35,19.44,68332.1087435709,6.813,6.8236,6.7885,6.82,68332.1087
2006-10-10 10:40:00,19.44,19.47,19.41,19.43,71638.50110213079,6.82,6.8306,6.8095,6.8165,71638.5011
2006-10-10 10:50:00,19.43,19.49,19.4,19.4,69679.15748224345,6.8165,6.8376,6.806,6.806,69679.1575
2006-10-10 11:00:00,19.42,19.51,19.4,19.48,76659.31912809209,6.813,6.8446,6.806,6.8341,76659.3191
2006-10-10 11:10:00,19.48,19.49,19.34,19.35,74455.05755571883,6.8341,6.8376,6.785,6.7885,74455.0576
2006-10-10 11:20:00,19.36,19.39,19.32,19.32,78251.28581925055,6.792,6.8025,6.7779,6.7779,78251.2858
2006-10-10 11:30:00,19.32,19.33,19.24,19.27,58535.39064413421,6.7779,6.7815,6.7499,6.7604,58535.3906
2006-10-10 11:40:00,19.27,19.29,19.18,19.21,98089.63997060985,6.7604,6.7674,6.7288,6.7394,98089.64
2006-10-10 11:50:00,19.21,19.36,19.2,19.34,133602.74308106783,6.7394,6.792,6.7358,6.785,133602.7431
2006-10-10 12:00:00,19.35,19.4,19.32,19.39,83272.10384521185,6.7885,6.806,6.7779,6.8025,83272.1038
2006-10-10 12:10:00,19.39,19.45,19.36,19.36,78618.66274797943,6.8025,6.8236,6.792,6.792,78618.6627
2006-10-10 12:20:00,19.37,19.38,19.32,19.33,23879.500367376928,6.7955,6.799,6.7779,6.7815,23879.5004
2006-10-10 12:30:00,19.32,19.35,19.29,19.34,35145.726181729115,6.7779,6.7885,6.7674,6.785,35145.7262
2006-10-10 12:40:00,19.34,19.35,19.31,19.32,30002.449179524858,6.785,6.7885,6.7744,6.7779,30002.4492
2006-10-10 12:50:00,19.33,19.35,19.31,19.34,29022.77736958119,6.7815,6.7885,6.7744,6.785,29022.7774
2006-10-10 13:00:00,19.33,19.42,19.33,19.42,60494.73426402155,6.7815,6.813,6.7815,6.813,60494.7343
2006-10-10 13:10:00,19.41,19.47,19.36,19.45,124908.15576781778,6.8095,6.8306,6.792,6.8236,124908.1558
2006-10-10 13:20:00,19.44,19.46,19.42,19.44,42003.4288513348,6.82,6.8271,6.813,6.82,42003.4289
2006-10-10 13:30:00,19.44,19.48,19.44,19.44,59270.14450159196,6.82,6.8341,6.82,6.82,59270.1445
2006-10-10 13:40:00,19.44,19.44,19.38,19.39,46656.869948567226,6.82,6.82,6.799,6.8025,46656.8699
2006-10-10 13:50:00,19.39,19.4,19.35,19.36,47759.000734753856,6.8025,6.806,6.7885,6.792,47759.0007
2006-10-10 14:00:00,19.37,19.48,19.37,19.48,44330.14939995101,6.7955,6.8341,6.7955,6.8341,44330.1494
2006-10-10 14:10:00,19.48,19.48,19.44,19.46,39431.790350232666,6.8341,6.8341,6.82,6.8271,39431.7904
2006-10-10 14:20:00,19.45,19.48,19.43,19.45,88782.75777614498,6.8236,6.8341,6.8165,6.8236,88782.7578
2006-10-10 14:30:00,19.46,19.47,19.38,19.39,79353.41660543717,6.8271,6.8306,6.799,6.8025,79353.4166
2006-10-10 14:40:00,19.4,19.44,19.39,19.44,57433.25985794758,6.806,6.82,6.8025,6.82,57433.2599
2006-10-10 14:50:00,19.45,19.45,19.39,19.39,25104.090129806515,6.8236,6.8236,6.8025,6.8025,25104.0901
2006-10-10 15:00:00,19.39,19.43,19.39,19.42,72740.63188831741,6.8025,6.8165,6.8025,6.813,72740.6319
2006-10-10 15:10:00,19.41,19.44,19.39,19.44,73720.30369826108,6.8095,6.82,6.8025,6.82,73720.3037
2006-10-10 15:20:00,19.44,19.48,19.41,19.47,87190.79108498653,6.82,6.8341,6.8095,6.8306,87190.7911
2006-10-10 15:30:00,19.48,19.52,19.44,19.5,119519.9608131276,6.8341,6.8481,6.82,6.8411,119519.9608
2006-10-10 15:40:00,19.5,19.52,19.45,19.45,116580.94538329658,6.8411,6.8481,6.8236,6.8236,116580.9454
2006-10-10 15:50:00,19.45,19.48,19.43,19.48,191158.4619152584,6.8236,6.8341,6.8165,6.8341,191158.4619
2006-10-11 09:30:00,19.73,19.73,19.48,19.48,235121.2343864805,6.9218,6.9218,6.8341,6.8341,235121.2344
2006-10-11 09:40:00,19.49,19.56,19.38,19.51,112662.25814352192,6.8376,6.8621,6.799,6.8446,112662.2581
2006-10-11 09:50:00,19.51,19.52,19.42,19.48,64903.257408768055,6.8446,6.8481,6.813,6.8341,64903.2574
2006-10-11 10:00:00,19.48,19.52,19.29,19.34,74577.51653196178,6.8341,6.8481,6.7674,6.785,74577.5165
2006-10-11 10:10:00,19.34,19.38,19.3,19.33,50820.47514082782,6.785,6.799,6.7709,6.7815,50820.4751
2006-10-11 10:20:00,19.34,19.44,19.34,19.39,33431.3005143277,6.785,6.82,6.785,6.8025,33431.3005
2006-10-11 10:30:00,19.39,19.58,19.39,19.58,63801.12662258143,6.8025,6.8692,6.8025,6.8692,63801.1266
2006-10-11 10:40:00,19.58,19.6,19.53,19.54,56820.9649767328,6.8692,6.8762,6.8516,6.8551,56820.965
2006-10-11 10:50:00,19.56,19.57,19.52,19.53,36737.69287288758,6.8621,6.8657,6.8481,6.8516,36737.6929
2006-10-11 11:00:00,19.52,19.52,19.45,19.47,51555.22899828557,6.8481,6.8481,6.8236,6.8306,51555.229
2006-10-11 11:10:00,19.47,19.49,19.39,19.39,52167.52387950036,6.8306,6.8376,6.8025,6.8025,52167.5239
2006-10-11 11:20:00,19.39,19.41,19.35,19.38,61474.40607396522,6.8025,6.8095,6.7885,6.799,61474.4061
2006-10-11 11:30:00,19.37,19.46,19.35,19.44,58290.47269164829,6.7955,6.8271,6.7885,6.82,58290.4727
2006-10-11 11:40:00,19.44,19.49,19.44,19.46,58657.84962037717,6.82,6.8376,6.82,6.8271,58657.8496
2006-10-11 11:50:00,19.46,19.48,19.41,19.48,42003.4288513348,6.8271,6.8341,6.8095,6.8341,42003.4289
2006-10-11 12:00:00,19.48,19.51,19.48,19.48,22287.533676218467,6.8341,6.8446,6.8341,6.8341,22287.5337
2006-10-11 12:10:00,19.49,19.5,19.43,19.47,31839.33382316924,6.8376,6.8411,6.8165,6.8306,31839.3338
2006-10-11 12:20:00,19.46,19.5,19.45,19.48,21185.40289003184,6.8271,6.8411,6.8236,6.8341,21185.4029
2006-10-11 12:30:00,19.48,19.5,19.47,19.5,17389.17462650012,6.8341,6.8411,6.8306,6.8411,17389.1746
2006-10-11 12:40:00,19.5,19.51,19.45,19.48,26940.974773450893,6.8411,6.8446,6.8236,6.8341,26940.9748
2006-10-11 12:50:00,19.48,19.52,19.47,19.48,21307.8618662748,6.8341,6.8481,6.8306,6.8341,21307.8619
2006-10-11 13:00:00,19.48,19.52,19.48,19.49,20695.56698506,6.8341,6.8481,6.8341,6.8376,20695.567
2006-10-11 13:10:00,19.49,19.53,19.49,19.5,22777.36958119029,6.8376,6.8516,6.8376,6.8411,22777.3696
2006-10-11 13:20:00,19.5,19.52,19.48,19.49,24124.418319862845,6.8411,6.8481,6.8341,6.8376,24124.4183
2006-10-11 13:30:00,19.5,19.52,19.43,19.43,25471.46705853539,6.8411,6.8481,6.8165,6.8165,25471.4671
2006-10-11 13:40:00,19.44,19.44,19.41,19.41,26206.22091599314,6.82,6.82,6.8095,6.8095,26206.2209
2006-10-11 13:50:00,19.42,19.42,19.35,19.39,41146.21601763409,6.813,6.813,6.7885,6.8025,41146.216
2006-10-11 14:00:00,19.39,19.43,19.34,19.41,61841.783002694094,6.8025,6.8165,6.785,6.8095,61841.783
2006-10-11 14:10:00,19.41,19.41,19.32,19.35,63433.74969385256,6.8095,6.8095,6.7779,6.7885,63433.7497
2006-10-11 14:20:00,19.35,19.35,19.27,19.3,61107.02914523634,6.7885,6.7885,6.7604,6.7709,61107.0291
2006-10-11 14:30:00,19.3,19.31,19.24,19.27,52289.98285574332,6.7709,6.7744,6.7499,6.7604,52289.9829
2006-10-11 14:40:00,19.27,19.33,19.26,19.31,80822.92432035267,6.7604,6.7815,6.7569,6.7744,80822.9243
2006-10-11 14:50:00,19.31,19.33,19.25,19.3,59392.60347783492,6.7744,6.7815,6.7534,6.7709,59392.6035
2006-10-11 15:00:00,19.29,19.31,19.26,19.3,80822.92432035267,6.7674,6.7744,6.7569,6.7709,80822.9243
2006-10-11 15:10:00,19.3,19.36,19.3,19.32,111315.20940484936,6.7709,6.792,6.7709,6.7779,111315.2094
2006-10-11 15:20:00,19.33,19.35,19.28,19.28,96497.67327945138,6.7815,6.7885,6.7639,6.7639,96497.6733
2006-10-11 15:30:00,19.29,19.34,19.28,19.3,76291.94219936321,6.7674,6.785,6.7639,6.7709,76291.9422
2006-10-11 15:40:00,19.31,19.31,19.25,19.26,175483.71295615967,6.7744,6.7744,6.7534,6.7569,175483.713
2006-10-11 15:50:00,19.27,19.3,19.25,19.27,221283.37007102612,6.7604,6.7709,6.7534,6.7604,221283.3701
2006-10-12 09:30:00,19.29,19.41,19.21,19.41,113764.38892970854,6.7674,6.8095,6.7394,6.8095,113764.3889
2006-10-12 09:40:00,19.4,19.46,19.3,19.44,75557.18834190545,6.806,6.8271,6.7709,6.82,75557.1883
2006-10-12 09:50:00,19.44,19.44,19.35,19.37,42983.10066127847,6.82,6.82,6.7885,6.7955,42983.1007
2006-10-12 10:00:00,19.36,19.44,19.35,19.42,72740.63188831741,6.792,6.82,6.7885,6.813,72740.6319
2006-10-12 10:10:00,19.42,19.43,19.38,19.4,109355.86578496204,6.813,6.8165,6.799,6.806,109355.8658
2006-10-12 10:20:00,19.4,19.42,19.31,19.33,69311.78055351457,6.806,6.813,6.7744,6.7815,69311.7806
2006-10-12 10:30:00,19.33,19.39,19.31,19.34,131398.4815086946,6.7815,6.8025,6.7744,6.785,131398.4815
2006-10-12 10:40:00,19.34,19.37,19.26,19.36,102620.6220915993,6.785,6.7955,6.7569,6.792,102620.6221
2006-10-12 10:50:00,19.36,19.42,19.3,19.37,186994.8567229978,6.792,6.813,6.7709,6.7955,186994.8567
2006-10-12 11:00:00,19.35,19.4,19.33,19.39,211486.6519715895,6.7885,6.806,6.7815,6.8025,211486.652
2006-10-12 11:10:00,19.39,19.56,19.39,19.52,145358.80480039187,6.8025,6.8621,6.8025,6.8481,145358.8048
2006-10-12 11:20:00,19.52,19.66,19.52,19.58,207690.4237080578,6.8481,6.8972,6.8481,6.8692,207690.4237
2006-10-12 11:30:00,19.57,19.61,19.55,19.59,124050.94293411706,6.8657,6.8797,6.8586,6.8727,124050.9429
2006-10-12 11:40:00,19.58,19.6,19.56,19.59,96620.13225569432,6.8692,6.8762,6.8621,6.8727,96620.1323
2006-10-12 11:50:00,19.57,19.62,19.57,19.61,250795.9833455792,6.8657,6.8832,6.8657,6.8797,250795.9833
2006-10-12 12:00:00,19.61,19.66,19.61,19.65,107151.60421258878,6.8797,6.8972,6.8797,6.8937,107151.6042
2006-10-12 12:10:00,19.65,19.82,19.64,19.66,274920.40166544204,6.8937,6.9534,6.8902,6.8972,274920.4017
2006-10-12 12:20:00,19.66,19.68,19.66,19.67,118295.371050698,6.8972,6.9042,6.8972,6.9007,118295.3711
2006-10-12 12:30:00,19.66,19.7,19.66,19.69,118785.20695566984,6.8972,6.9113,6.8972,6.9078,118785.207
2006-10-12 12:40:00,19.69,19.71,19.66,19.69,111315.20940484936,6.9078,6.9148,6.8972,6.9078,111315.2094
2006-10-12 12:50:00,19.68,19.72,19.68,19.72,99436.6887092824,6.9042,6.9183,6.9042,6.9183,99436.6887
2006-10-12 13:00:00,19.71,19.74,19.69,19.7,195689.44403624785,6.9148,6.9253,6.9078,6.9113,195689.444
2006-10-12 13:10:00,19.7,19.7,19.67,19.68,30982.120989468527,6.9113,6.9113,6.9007,6.9042,30982.121
2006-10-12 13:20:00,19.69,19.76,19.68,19.75,203404.35953955425,6.9078,6.9323,6.9042,6.9288,203404.3595
2006-10-12 13:30:00,19.74,19.75,19.7,19.74,85476.3654175851,6.9253,6.9288,6.9113,6.9253,85476.3654
2006-10-12 13:40:00,19.73,19.77,19.72,19.76,75434.7293656625,6.9218,6.9358,6.9183,6.9323,75434.7294
2006-10-12 13:50:00,19.76,19.8,19.76,19.79,138378.6431545432,6.9323,6.9463,6.9323,6.9428,138378.6432
2006-10-12 14:00:00,19.79,19.79,19.7,19.71,68209.64976732794,6.9428,6.9428,6.9113,6.9148,68209.6498
2006-10-12 14:10:00,19.71,19.78,19.7,19.77,199485.6722997796,6.9148,6.9393,6.9113,6.9358,199485.6723
2006-10-12 14:20:00,19.76,19.76,19.72,19.75,131888.3174136664,6.9323,6.9323,6.9183,6.9288,131888.3174
2006-10-12 14:30:00,19.75,19.78,19.73,19.78,70046.53441097232,6.9288,6.9393,6.9218,6.9393,70046.5344
2006-10-12 14:40:00,19.77,19.81,19.75,19.78,130051.43277002205,6.9358,6.9499,6.9288,6.9393,130051.4328
2006-10-12 14:50:00,19.78,19.81,19.78,19.8,121969.14033798676,6.9393,6.9499,6.9393,6.9463,121969.1403
2006-10-12 15:00:00,19.8,19.81,19.79,19.8,75067.35243693362,6.9463,6.9499,6.9428,6.9463,75067.3524
2006-10-12 15:10:00,19.8,19.87,19.8,19.86,116948.32231202548,6.9463,6.9709,6.9463,6.9674,116948.3223
2006-10-12 15:20:00,19.86,19.9,19.86,19.87,170217.97697771245,6.9674,6.9814,6.9674,6.9709,170217.977
2006-10-12 15:30:00,19.86,19.91,19.86,19.87,186994.8567229978,6.9674,6.9849,6.9674,6.9709,186994.8567
2006-10-12 15:40:00,19.86,19.88,19.8,19.8,261082.5373499877,6.9674,6.9744,6.9463,6.9463,261082.5373
2006-10-12 15:50:00,19.81,19.81,19.76,19.8,314597.1099681606,6.9499,6.9499,6.9323,6.9463,314597.11
2006-10-13 09:30:00,19.86,20.01,19.86,19.99,113886.8479059515,6.9674,7.02,6.9674,7.013,113886.8479
2006-10-13 09:40:00,19.98,19.99,19.9,19.97,70291.45236345823,7.0095,7.013,6.9814,7.006,70291.4524
2006-10-13 09:50:00,19.97,19.97,19.77,19.84,102498.16311535636,7.006,7.006,6.9358,6.9604,102498.1631
2006-10-13 10:00:00,19.84,19.88,19.75,19.81,95028.16556453588,6.9604,6.9744,6.9288,6.9499,95028.1656
2006-10-13 10:10:00,19.81,19.88,19.8,19.86,59637.52143032084,6.9499,6.9744,6.9463,6.9674,59637.5214
2006-10-13 10:20:00,19.86,19.97,19.84,19.97,91354.39627724711,6.9674,7.006,6.9604,7.006,91354.3963
2006-10-13 10:30:00,19.96,19.98,19.93,19.97,60127.35733529268,7.0025,7.0095,6.992,7.006,60127.3573
2006-10-13 10:40:00,19.97,20.02,19.95,20.01,78006.36786676463,7.006,7.0235,6.999,7.02,78006.3679
2006-10-13 10:50:00,20.0,20.01,19.89,19.89,69679.15748224345,7.0165,7.02,6.9779,6.9779,69679.1575
2006-10-13 11:00:00,19.89,19.89,19.82,19.83,65638.0112662258,6.9779,6.9779,6.9534,6.9569,65638.0113
2006-10-13 11:10:00,19.83,19.88,19.8,19.88,55473.91623806024,6.9569,6.9744,6.9463,6.9744,55473.9162
2006-10-13 11:20:00,19.88,19.88,19.82,19.88,34778.34925300024,6.9744,6.9744,6.9534,6.9744,34778.3493
2006-10-13 11:30:00,19.86,19.88,19.84,19.88,37105.06980161645,6.9674,6.9744,6.9604,6.9744,37105.0698
2006-10-13 11:40:00,19.88,19.93,19.87,19.91,32819.0056331129,6.9744,6.992,6.9709,6.9849,32819.0056
2006-10-13 11:50:00,19.91,20.05,19.88,20.04,151236.83566005388,6.9849,7.034,6.9744,7.0305,151236.8357
2006-10-13 12:00:00,20.04,20.07,20.01,20.05,111682.58633357823,7.0305,7.0411,7.02,7.034,111682.5863
2006-10-13 12:10:00,20.04,20.06,19.97,20.01,49963.26230712711,7.0305,7.0376,7.006,7.02,49963.2623
2006-10-13 12:20:00,20.0,20.01,19.97,19.97,54494.24442811657,7.0165,7.02,7.006,7.006,54494.2444
2006-10-13 12:30:00,19.98,20.0,19.97,19.97,43472.936566250304,7.0095,7.0165,7.006,7.006,43472.9366
2006-10-13 12:40:00,19.97,19.97,19.93,19.93,53637.031594415865,7.006,7.006,6.992,6.992,53637.0316
2006-10-13 12:50:00,19.94,19.95,19.93,19.94,67352.43693362724,6.9955,6.999,6.992,6.9955,67352.4369
2006-10-13 13:00:00,19.94,19.94,19.88,19.9,70903.74724467302,6.9955,6.9955,6.9744,6.9814,70903.7472
2006-10-13 13:10:00,19.91,19.92,19.84,19.85,66495.22409992652,6.9849,6.9884,6.9604,6.9639,66495.2241
2006-10-13 13:20:00,19.86,19.9,19.84,19.88,62943.91378888072,6.9674,6.9814,6.9604,6.9744,62943.9138
2006-10-13 13:30:00,19.88,19.93,19.88,19.93,56943.42395297575,6.9744,6.992,6.9744,6.992,56943.424
2006-10-13 13:40:00,19.93,19.93,19.89,19.93,49106.0494734264,6.992,6.992,6.9779,6.992,49106.0495
2006-10-13 13:50:00,19.93,19.94,19.9,19.94,36370.31594415871,6.992,6.9955,6.9814,6.9955,36370.3159
2006-10-13 14:00:00,19.93,19.96,19.85,19.86,101640.95028165563,6.992,7.0025,6.9639,6.9674,101640.9503
2006-10-13 14:10:00,19.86,19.91,19.85,19.9,55596.3752143032,6.9674,6.9849,6.9639,6.9814,55596.3752
2006-10-13 14:20:00,19.89,19.89,19.78,19.78,42738.18270879255,6.9779,6.9779,6.9393,6.9393,42738.1827
2006-10-13 14:30:00,19.78,19.79,19.77,19.79,115846.19152583885,6.9393,6.9428,6.9358,6.9428,115846.1915
2006-10-13 14:40:00,19.79,19.83,19.79,19.82,60739.65221650746,6.9428,6.9569,6.9428,6.9534,60739.6522
2006-10-13 14:50:00,19.83,19.83,19.77,19.79,69066.86260102865,6.9569,6.9569,6.9358,6.9428,69066.8626
2006-10-13 15:00:00,19.78,19.82,19.77,19.8,96620.13225569432,6.9393,6.9534,6.9358,6.9463,96620.1323
2006-10-13 15:10:00,19.81,19.81,19.78,19.79,60984.570168993385,6.9499,6.9499,6.9393,6.9428,60984.5702
2006-10-13 15:20:00,19.79,19.83,19.79,19.79,42370.80578006368,6.9428,6.9569,6.9428,6.9428,42370.8058
2006-10-13 15:30:00,19.79,19.83,19.76,19.77,81680.13715405339,6.9428,6.9569,6.9323,6.9358,81680.1372
2006-10-13 15:40:00,19.76,19.77,19.71,19.71,139480.77394072985,6.9323,6.9358,6.9148,6.9148,139480.7739
2006-10-13 15:50:00,19.71,19.81,19.71,19.81,210506.98016164583,6.9148,6.9499,6.9148,6.9499,210506.9802
2006-10-16 09:30:00,19.73,19.97,19.66,19.92,120499.63262307126,6.9218,7.006,6.8972,6.9884,120499.6326
2006-10-16 09:40:00,19.91,20.01,19.91,19.99,82292.43203526818,6.9849,7.02,6.9849,7.013,82292.432
2006-10-16 09:50:00,20.0,20.0,19.84,19.88,52045.06490325741,7.0165,7.0165,6.9604,6.9744,52045.0649
2006-10-16 10:00:00,19.88,19.93,19.79,19.79,81312.76022532451,6.9744,6.992,6.9428,6.9428,81312.7602
2006-10-16 10:10:00,19.79,19.88,19.79,19.87,66985.06000489835,6.9428,6.9744,6.9428,6.9709,66985.06
2006-10-16 10:20:00,19.88,19.88,19.82,19.88,46534.410972324265,6.9744,6.9744,6.9534,6.9744,46534.411
2006-10-16 10:30:00,19.88,19.9,19.88,19.89,60372.27528777859,6.9744,6.9814,6.9744,6.9779,60372.2753
2006-10-16 10:40:00,19.89,19.97,19.88,19.96,57923.095762919416,6.9779,7.006,6.9744,7.0025,57923.0958
2006-10-16 10:50:00,19.96,19.97,19.88,19.88,36860.15184913054,7.0025,7.006,6.9744,6.9744,36860.1518
2006-10-16 11:00:00,19.88,19.93,19.86,19.93,57800.636786676456,6.9744,6.992,6.9674,6.992,57800.6368
2006-10-16 11:10:00,19.93,19.96,19.88,19.88,44452.60837619397,6.992,7.0025,6.9744,6.9744,44452.6084
2006-10-16 11:20:00,19.88,19.89,19.88,19.89,24859.1721773206,6.9744,6.9779,6.9744,6.9779,24859.1722
2006-10-16 11:30:00,19.88,19.89,19.88,19.89,24614.25422483468,6.9744,6.9779,6.9744,6.9779,24614.2542
2006-10-16 11:40:00,19.89,19.89,19.82,19.85,123806.02498163114,6.9779,6.9779,6.9534,6.9639,123806.025
2006-10-16 11:50:00,19.84,19.84,19.79,19.81,56943.42395297575,6.9604,6.9604,6.9428,6.9499,56943.424
2006-10-16 12:00:00,19.81,19.83,19.81,19.82,27675.728630908645,6.9499,6.9569,6.9499,6.9534,27675.7286
2006-10-16 12:10:00,19.82,19.87,19.79,19.87,105804.55547391625,6.9534,6.9709,6.9428,6.9709,105804.5555
2006-10-16 12:20:00,19.87,19.9,19.87,19.89,52902.27773695812,6.9709,6.9814,6.9709,6.9779,52902.2777
2006-10-16 12:30:00,19.89,19.96,19.87,19.94,122826.35317168749,6.9779,7.0025,6.9709,6.9955,122826.3532
2006-10-16 12:40:00,19.95,19.98,19.93,19.98,56820.9649767328,6.999,7.0095,6.992,7.0095,56820.965
2006-10-16 12:50:00,19.97,19.97,19.91,19.91,35023.26720548616,7.006,7.006,6.9849,6.9849,35023.2672
2006-10-16 13:00:00,19.92,19.93,19.9,19.91,34655.89027675729,6.9884,6.992,6.9814,6.9849,34655.8903
2006-10-16 13:10:00,19.91,19.97,19.91,19.95,47881.45971099681,6.9849,7.006,6.9849,6.999,47881.4597
2006-10-16 13:20:00,19.95,20.01,19.95,20.01,67964.73181484202,6.999,7.02,6.999,7.02,67964.7318
2006-10-16 13:30:00,20.01,20.08,20.01,20.05,100048.98359049716,7.02,7.0446,7.02,7.034,100048.9836
2006-10-16 13:40:00,20.05,20.06,20.01,20.03,87190.79108498653,7.034,7.0376,7.02,7.027,87190.7911
2006-10-16 13:50:00,20.02,20.04,20.01,20.03,54494.24442811657,7.0235,7.0305,7.02,7.027,54494.2444
2006-10-16 14:00:00,20.03,20.04,20.01,20.01,66127.84717119765,7.027,7.0305,7.02,7.02,66127.8472
2006-10-16 14:10:00,20.01,20.03,20.01,20.02,45677.19813862356,7.02,7.027,7.02,7.0235,45677.1981
2006-10-16 14:20:00,20.02,20.05,20.01,20.04,73965.221650747,7.0235,7.034,7.02,7.0305,73965.2217
2006-10-16 14:30:00,20.04,20.05,20.0,20.0,109600.78373744794,7.0305,7.034,7.0165,7.0165,109600.7837
2006-10-16 14:40:00,20.0,20.01,19.99,20.01,80578.00636786676,7.0165,7.02,7.013,7.02,80578.0064
2006-10-16 14:50:00,20.01,20.01,20.0,20.01,119030.12490815576,7.02,7.02,7.0165,7.02,119030.1249
2006-10-16 15:00:00,20.01,20.01,19.98,19.99,92334.06808719078,7.02,7.02,7.0095,7.013,92334.0681
2006-10-16 15:10:00,19.99,20.0,19.96,19.96,101885.86823414156,7.013,7.0165,7.0025,7.0025,101885.8682
2006-10-16 15:20:00,19.96,20.06,19.95,20.06,93681.11682586333,7.0025,7.0376,6.999,7.0376,93681.1168
2006-10-16 15:30:00,20.06,20.06,20.03,20.06,72373.25495958854,7.0376,7.0376,7.027,7.0376,72373.255
2006-10-16 15:40:00,20.06,20.06,20.02,20.02,104090.1298065148,7.0376,7.0376,7.0235,7.0235,104090.1298
2006-10-16 15:50:00,20.02,20.06,20.01,20.06,190913.54396277247,7.0235,7.0376,7.02,7.0376,190913.544
2006-10-17 09:30:00,20.05,20.06,19.9,19.93,120377.1736468283,7.034,7.0376,6.9814,6.992,120377.1736
2006-10-17 09:40:00,19.91,19.97,19.83,19.83,89639.9706098457,6.9849,7.006,6.9569,6.9569,89639.9706
2006-10-17 09:50:00,19.83,19.93,19.79,19.92,109845.70168993386,6.9569,6.992,6.9428,6.9884,109845.7017
2006-10-17 10:00:00,19.92,19.96,19.88,19.95,106661.76830761692,6.9884,7.0025,6.9744,6.999,106661.7683
2006-10-17 10:10:00,19.94,19.94,19.88,19.93,95640.46044575066,6.9955,6.9955,6.9744,6.992,95640.4604
2006-10-17 10:20:00,19.93,19.98,19.93,19.98,95273.0835170218,6.992,7.0095,6.992,7.0095,95273.0835
2006-10-17 10:30:00,19.99,19.99,19.95,19.96,100416.36051922606,7.013,7.013,6.999,7.0025,100416.3605
2006-10-17 10:40:00,19.97,19.97,19.89,19.91,131398.4815086946,7.006,7.006,6.9779,6.9849,131398.4815
2006-10-17 10:50:00,19.91,19.97,19.88,19.97,97967.18099436688,6.9849,7.006,6.9744,7.006,97967.181
2006-10-17 11:00:00,19.98,20.01,19.96,19.97,172789.61547881458,7.0095,7.02,7.0025,7.006,172789.6155
2006-10-17 11:10:00,19.97,19.97,19.87,19.87,55473.91623806024,7.006,7.006,6.9709,6.9709,55473.9162
2006-10-17 11:20:00,19.88,19.96,19.86,19.95,76904.237080578,6.9744,7.0025,6.9674,6.999,76904.2371
2006-10-17 11:30:00,19.96,19.96,19.88,19.89,88048.00391868723,7.0025,7.0025,6.9744,6.9779,88048.0039
2006-10-17 11:40:00,19.88,19.89,19.86,19.88,94048.4937545922,6.9744,6.9779,6.9674,6.9744,94048.4938
2006-10-17 11:50:00,19.88,19.88,19.85,19.85,52167.52387950036,6.9744,6.9744,6.9639,6.9639,52167.5239
2006-10-17 12:00:00,19.86,19.88,19.83,19.88,83272.10384521185,6.9674,6.9744,6.9569,6.9744,83272.1038
2006-10-17 12:10:00,19.87,19.88,19.86,19.87,56820.9649767328,6.9709,6.9744,6.9674,6.9709,56820.965
2006-10-17 12:20:00,19.88,19.89,19.87,19.88,56576.04702424687,6.9744,6.9779,6.9709,6.9744,56576.047
2006-10-17 12:30:00,19.88,19.88,19.87,19.88,29512.613274553023,6.9744,6.9744,6.9709,6.9744,29512.6133
2006-10-17 12:40:00,19.88,19.88,19.88,19.88,26818.51579720793,6.9744,6.9744,6.9744,6.9744,26818.5158
2006-10-17 12:50:00,19.88,19.88,19.87,19.88,75679.64731814842,6.9744,6.9744,6.9709,6.9744,75679.6473
2006-10-17 13:00:00,19.88,19.9,19.88,19.89,43717.85451873622,6.9744,6.9814,6.9744,6.9779,43717.8545
2006-10-17 13:10:00,19.89,19.9,19.88,19.88,33431.3005143277,6.9779,6.9814,6.9744,6.9744,33431.3005
2006-10-17 13:20:00,19.88,19.88,19.82,19.82,104824.88366397256,6.9744,6.9744,6.9534,6.9534,104824.8837
2006-10-17 13:30:00,19.82,19.83,19.81,19.83,52902.27773695812,6.9534,6.9569,6.9499,6.9569,52902.2777
2006-10-17 13:40:00,19.82,19.84,19.79,19.83,111560.12735733528,6.9534,6.9604,6.9428,6.9569,111560.1274
2006-10-17 13:50:00,19.83,19.85,19.77,19.78,110580.4555473916,6.9569,6.9639,6.9358,6.9393,110580.4555
2006-10-17 14:00:00,19.78,19.79,19.74,19.75,104335.04775900072,6.9393,6.9428,6.9253,6.9288,104335.0478
2006-10-17 14:10:00,19.75,19.79,19.75,19.79,86088.66029879989,6.9288,6.9428,6.9288,6.9428,86088.6603
2006-10-17 14:20:00,19.79,19.79,19.74,19.74,74332.59857947587,6.9428,6.9428,6.9253,6.9253,74332.5986
2006-10-17 14:30:00,19.74,19.75,19.74,19.75,69434.23952975753,6.9253,6.9288,6.9253,6.9288,69434.2395
2006-10-17 14:40:00,19.75,19.75,19.72,19.74,56698.50600048983,6.9288,6.9288,6.9183,6.9253,56698.506
2006-10-17 14:50:00,19.74,19.8,19.74,19.79,91721.773205976,6.9253,6.9463,6.9253,6.9428,91721.7732
2006-10-17 15:00:00,19.8,19.93,19.79,19.93,196424.1978937056,6.9463,6.992,6.9428,6.992,196424.1979
2006-10-17 15:10:00,19.93,19.93,19.91,19.93,100538.819495469,6.992,6.992,6.9849,6.992,100538.8195
2006-10-17 15:20:00,19.93,19.97,19.93,19.97,92701.44501591966,6.992,7.006,6.992,7.006,92701.445
2006-10-17 15:30:00,19.96,19.99,19.96,19.97,108008.81704628948,7.0025,7.013,7.0025,7.006,108008.817
2006-10-17 15:40:00,19.97,19.99,19.94,19.98,71148.66519715895,7.006,7.013,6.9955,7.0095,71148.6652
2006-10-17 15:50:00,19.98,19.98,19.95,19.97,192015.67474895908,7.0095,7.0095,6.999,7.006,192015.6747
2006-10-18 09:30:00,19.99,20.17,19.97,20.1,170462.89493019838,7.013,7.0761,7.006,7.0516,170462.8949
2006-10-18 09:40:00,20.11,20.11,20.06,20.06,27675.728630908645,7.0551,7.0551,7.0376,7.0376,27675.7286
2006-10-18 09:50:00,20.06,20.09,20.01,20.01,69679.15748224345,7.0376,7.0481,7.02,7.02,69679.1575
2006-10-18 10:00:00,20.02,20.02,19.86,19.92,72863.09086456036,7.0235,7.0235,6.9674,6.9884,72863.0909
2006-10-18 10:10:00,19.91,19.93,19.85,19.88,78251.28581925055,6.9849,6.992,6.9639,6.9744,78251.2858
2006-10-18 10:20:00,19.87,19.88,19.84,19.85,61841.783002694094,6.9709,6.9744,6.9604,6.9639,61841.783
2006-10-18 10:30:00,19.85,20.06,19.85,19.96,131765.85843742345,6.9639,7.0376,6.9639,7.0025,131765.8584
2006-10-18 10:40:00,19.96,19.99,19.94,19.98,160911.0947832476,7.0025,7.013,6.9955,7.0095,160911.0948
2006-10-18 10:50:00,19.99,19.99,19.93,19.94,86333.57825128581,7.013,7.013,6.992,6.9955,86333.5783
2006-10-18 11:00:00,19.95,19.98,19.94,19.94,58535.39064413421,6.999,7.0095,6.9955,6.9955,58535.3906
2006-10-18 11:10:00,19.96,20.0,19.96,19.97,35758.02106294391,7.0025,7.0165,7.0025,7.006,35758.0211
2006-10-18 11:20:00,19.97,19.99,19.92,19.93,59147.68552534901,7.006,7.013,6.9884,6.992,59147.6855
2006-10-18 11:30:00,19.93,19.94,19.88,19.89,66495.22409992652,6.992,6.9955,6.9744,6.9779,66495.2241
2006-10-18 11:40:00,19.89,19.92,19.84,19.92,73230.46779328924,6.9779,6.9884,6.9604,6.9884,73230.4678
2006-10-18 11:50:00,19.91,19.92,19.81,19.82,45432.28018613764,6.9849,6.9884,6.9499,6.9534,45432.2802
2006-10-18 12:00:00,19.82,19.88,19.82,19.86,44575.06735243693,6.9534,6.9744,6.9534,6.9674,44575.0674
2006-10-18 12:10:00,19.86,19.86,19.8,19.84,38452.118540289,6.9674,6.9674,6.9463,6.9604,38452.1185
2006-10-18 12:20:00,19.84,19.88,19.81,19.82,30859.662013225567,6.9604,6.9744,6.9499,6.9534,30859.662
2006-10-18 12:30:00,19.81,19.82,19.79,19.8,50575.5571883419,6.9499,6.9534,6.9428,6.9463,50575.5572
2006-10-18 12:40:00,19.81,19.81,19.75,19.76,46289.49301983835,6.9499,6.9499,6.9288,6.9323,46289.493
2006-10-18 12:50:00,19.76,19.76,19.71,19.71,38084.74161156012,6.9323,6.9323,6.9148,6.9148,38084.7416
2006-10-18 13:00:00,19.72,19.73,19.68,19.72,80578.00636786676,6.9183,6.9218,6.9042,6.9183,80578.0064
2006-10-18 13:10:00,19.72,19.75,19.71,19.71,57678.1778104335,6.9183,6.9288,6.9148,6.9148,57678.1778
2006-10-18 13:20:00,19.71,19.72,19.68,19.69,70903.74724467302,6.9148,6.9183,6.9042,6.9078,70903.7472
2006-10-18 13:30:00,19.68,19.68,19.61,19.63,77271.61400930688,6.9042,6.9042,6.8797,6.8867,77271.614
2006-10-18 13:40:00,19.63,19.68,19.6,19.64,128704.38403134947,6.8867,6.9042,6.8762,6.8902,128704.384
2006-10-18 13:50:00,19.64,19.65,19.56,19.62,146705.8535390644,6.8902,6.8937,6.8621,6.8832,146705.8535
2006-10-18 14:00:00,19.63,19.7,19.6,19.68,111927.50428606416,6.8867,6.9113,6.8762,6.9042,111927.5043
2006-10-18 14:10:00,19.68,19.68,19.66,19.67,110213.07861866274,6.9042,6.9042,6.8972,6.9007,110213.0786
2006-10-18 14:20:00,19.68,19.79,19.67,19.79,106171.9324026451,6.9042,6.9428,6.9007,6.9428,106171.9324
2006-10-18 14:30:00,19.77,19.77,19.7,19.7,51677.687974528526,6.9358,6.9358,6.9113,6.9113,51677.688
2006-10-18 14:40:00,19.7,19.71,19.63,19.63,70536.37031594415,6.9113,6.9148,6.8867,6.8867,70536.3703
2006-10-18 14:50:00,19.64,19.64,19.61,19.62,153073.72030369824,6.8902,6.8902,6.8797,6.8832,153073.7203
2006-10-18 15:00:00,19.63,19.63,19.59,19.6,159931.42297330394,6.8867,6.8867,6.8727,6.8762,159931.423
2006-10-18 15:10:00,19.6,19.62,19.59,19.6,81190.30124908155,6.8762,6.8832,6.8727,6.8762,81190.3012
2006-10-18 15:20:00,19.59,19.61,19.57,19.6,112539.79916727896,6.8727,6.8797,6.8657,6.8762,112539.7992
2006-10-18 15:30:00,19.59,19.62,19.57,19.6,287901.05314719566,6.8727,6.8832,6.8657,6.8762,287901.0531
2006-10-18 15:40:00,19.6,19.67,19.6,19.66,263286.798922361,6.8762,6.9007,6.8762,6.8972,263286.7989
2006-10-18 15:50:00,19.66,19.73,19.64,19.68,373254.9595885378,6.8972,6.9218,6.8902,6.9042,373254.9596
2006-10-19 09:30:00,19.6,19.74,19.58,19.67,224344.8444771001,6.8762,6.9253,6.8692,6.9007,224344.8445
2006-10-19 09:40:00,19.7,19.7,19.55,19.66,179402.40019593434,6.9113,6.9113,6.8586,6.8972,179402.4002
2006-10-19 09:50:00,19.66,19.7,19.62,19.66,117070.78128826842,6.8972,6.9113,6.8832,6.8972,117070.7813
2006-10-19 10:00:00,19.66,19.74,19.66,19.68,169605.68209649765,6.8972,6.9253,6.8972,6.9042,169605.6821
2006-10-19 10:10:00,19.68,19.72,19.66,19.68,77271.61400930688,6.9042,6.9183,6.8972,6.9042,77271.614
2006-10-19 10:20:00,19.68,19.71,19.67,19.69,62331.61890766593,6.9042,6.9148,6.9007,6.9078,62331.6189
2006-10-19 10:30:00,19.69,19.7,19.63,19.64,118785.20695566984,6.9078,6.9113,6.8867,6.8902,118785.207
2006-10-19 10:40:00,19.65,19.67,19.64,19.66,60004.89835904972,6.8937,6.9007,6.8902,6.8972,60004.8984
2006-10-19 10:50:00,19.66,19.67,19.65,19.65,42738.18270879255,6.8972,6.9007,6.8937,6.8937,42738.1827
2006-10-19 11:00:00,19.66,19.66,19.63,19.63,82047.51408278226,6.8972,6.8972,6.8867,6.8867,82047.5141
2006-10-19 11:10:00,19.63,19.7,19.62,19.67,51677.687974528526,6.8867,6.9113,6.8832,6.9007,51677.688
2006-10-19 11:20:00,19.68,19.79,19.67,19.73,80578.00636786676,6.9042,6.9428,6.9007,6.9218,80578.0064
2006-10-19 11:30:00,19.74,19.84,19.71,19.83,103477.83492530002,6.9253,6.9604,6.9148,6.9569,103477.8349
2006-10-19 11:40:00,19.83,19.87,19.83,19.86,114131.7658584374,6.9569,6.9709,6.9569,6.9674,114131.7659
2006-10-19 11:50:00,19.87,19.88,19.86,19.88,69924.07543472936,6.9709,6.9744,6.9674,6.9744,69924.0754
2006-10-19 12:00:00,19.88,19.91,19.87,19.9,122581.43521920156,6.9744,6.9849,6.9709,6.9814,122581.4352
2006-10-19 12:10:00,19.9,19.96,19.89,19.94,114376.68381092334,6.9814,7.0025,6.9779,6.9955,114376.6838
2006-10-19 12:20:00,19.93,19.96,19.93,19.95,43962.77247122214,6.992,7.0025,6.992,6.999,43962.7725
2006-10-19 12:30:00,19.95,19.97,19.94,19.96,92211.60911094784,6.999,7.006,6.9955,7.0025,92211.6091
2006-10-19 12:40:00,19.97,19.97,19.92,19.94,110702.91452363458,7.006,7.006,6.9884,6.9955,110702.9145
2006-10-19 12:50:00,19.94,19.95,19.89,19.9,76414.40117560617,6.9955,6.999,6.9779,6.9814,76414.4012
2006-10-19 13:00:00,19.91,19.93,19.89,19.92,53514.57261817291,6.9849,6.992,6.9779,6.9884,53514.5726
2006-10-19 13:10:00,19.93,19.93,19.89,19.89,58168.01371540534,6.992,6.992,6.9779,6.9779,58168.0137
2006-10-19 13:20:00,19.89,19.9,19.87,19.88,45187.36223365172,6.9779,6.9814,6.9709,6.9744,45187.3622
2006-10-19 13:30:00,19.88,19.94,19.88,19.93,66862.6010286554,6.9744,6.9955,6.9744,6.992,66862.601
2006-10-19 13:40:00,19.94,19.94,19.88,19.91,32206.71075189811,6.9955,6.9955,6.9744,6.9849,32206.7108
2006-10-19 13:50:00,19.9,19.93,19.89,19.9,43472.936566250304,6.9814,6.992,6.9779,6.9814,43472.9366
2006-10-19 14:00:00,19.91,19.93,19.89,19.93,87435.70903747244,6.9849,6.992,6.9779,6.992,87435.709
2006-10-19 14:10:00,19.91,20.01,19.91,19.98,68699.48567229978,6.9849,7.02,6.9849,7.0095,68699.4857
2006-10-19 14:20:00,19.98,19.99,19.97,19.98,93558.65784962036,7.0095,7.013,7.006,7.0095,93558.6578
2006-10-19 14:30:00,19.99,20.01,19.97,19.99,151726.6715650257,7.013,7.02,7.006,7.013,151726.6716
2006-10-19 14:40:00,19.99,20.0,19.97,19.99,95518.00146950773,7.013,7.0165,7.006,7.013,95518.0015
2006-10-19 14:50:00,19.99,20.01,19.98,20.01,172299.77957384274,7.013,7.02,7.0095,7.02,172299.7796
2006-10-19 15:00:00,20.01,20.06,20.01,20.05,185525.34900808227,7.02,7.0376,7.02,7.034,185525.349
2006-10-19 15:10:00,20.05,20.06,20.0,20.0,194709.77222630417,7.034,7.0376,7.0165,7.0165,194709.7722
2006-10-19 15:20:00,20.0,20.04,20.0,20.03,119030.12490815576,7.0165,7.0305,7.0165,7.027,119030.1249
2006-10-19 15:30:00,20.04,20.06,20.01,20.06,245897.62429586088,7.0305,7.0376,7.02,7.0376,245897.6243
2006-10-19 15:40:00,20.06,20.06,20.01,20.03,324148.9101151114,7.0376,7.0376,7.02,7.027,324148.9101
2006-10-19 15:50:00,20.04,20.06,19.99,20.03,365662.5030614744,7.0305,7.0376,7.013,7.027,365662.5031
2006-10-20 09:30:00,20.08,20.12,20.07,20.08,849497.9181974038,7.0446,7.0586,7.0411,7.0446,849497.9182
2006-10-20 09:40:00,20.08,20.13,20.06,20.07,127479.7942689199,7.0446,7.0621,7.0376,7.0411,127479.7943
2006-10-20 09:50:00,20.06,20.07,19.9,20.01,180871.90791084984,7.0376,7.0411,6.9814,7.02,180871.9079
2006-10-20 10:00:00,20.01,20.08,19.97,20.06,141195.19960813125,7.02,7.0446,7.006,7.0376,141195.1996
2006-10-20 10:10:00,20.06,20.08,20.01,20.07,76291.94219936321,7.0376,7.0446,7.02,7.0411,76291.9422
2006-10-20 10:20:00,20.08,20.13,20.04,20.12,95518.00146950773,7.0446,7.0621,7.0305,7.0586,95518.0015
2006-10-20 10:30:00,20.12,20.12,20.02,20.06,101885.86823414156,7.0586,7.0586,7.0235,7.0376,101885.8682
2006-10-20 10:40:00,20.06,20.1,20.02,20.03,63188.83174136664,7.0376,7.0516,7.0235,7.027,63188.8317
2006-10-20 10:50:00,20.03,20.05,19.97,19.97,49718.3443546412,7.027,7.034,7.006,7.006,49718.3444
2006-10-20 11:00:00,19.97,20.04,19.97,19.97,60372.27528777859,7.006,7.0305,7.006,7.006,60372.2753
2006-10-20 11:10:00,19.97,20.0,19.94,19.97,32329.16972814107,7.006,7.0165,6.9955,7.006,32329.1697
2006-10-20 11:20:00,19.95,19.96,19.79,19.8,99191.77075679648,6.999,7.0025,6.9428,6.9463,99191.7708
2006-10-20 11:30:00,19.81,19.82,19.73,19.79,130786.18662747978,6.9499,6.9534,6.9218,6.9428,130786.1866
2006-10-20 11:40:00,19.79,19.8,19.72,19.76,68087.19079108498,6.9428,6.9463,6.9183,6.9323,68087.1908
2006-10-20 11:50:00,19.77,19.88,19.77,19.87,65148.175361253976,6.9358,6.9744,6.9358,6.9709,65148.1754
2006-10-20 12:00:00,19.87,19.87,19.79,19.79,31716.87484692628,6.9709,6.9709,6.9428,6.9428,31716.8748
2006-10-20 12:10:00,19.8,19.81,19.75,19.75,59515.06245407788,6.9463,6.9499,6.9288,6.9288,59515.0625
2006-10-20 12:20:00,19.76,19.84,19.75,19.84,31227.038941954444,6.9323,6.9604,6.9288,6.9604,31227.0389
2006-10-20 12:30:00,19.84,19.9,19.82,19.86,107763.89909380356,6.9604,6.9814,6.9534,6.9674,107763.8991
2006-10-20 12:40:00,19.85,19.9,19.84,19.9,87068.33210874356,6.9639,6.9814,6.9604,6.9814,87068.3321
2006-10-20 12:50:00,19.9,19.93,19.88,19.9,25593.926034778346,6.9814,6.992,6.9744,6.9814,25593.926
2006-10-20 13:00:00,19.91,19.91,19.88,19.9,26328.679892236098,6.9849,6.9849,6.9744,6.9814,26328.6799
2006-10-20 13:10:00,19.9,19.98,19.89,19.98,35758.02106294391,6.9814,7.0095,6.9779,7.0095,35758.0211
2006-10-20 13:20:00,19.98,20.01,19.97,20.0,52412.44183198628,7.0095,7.02,7.006,7.0165,52412.4418
2006-10-20 13:30:00,20.0,20.01,20.0,20.01,31471.95689444036,7.0165,7.02,7.0165,7.02,31471.9569
2006-10-20 13:40:00,20.0,20.01,19.96,19.97,43717.85451873622,7.0165,7.02,7.0025,7.006,43717.8545
2006-10-20 13:50:00,19.97,20.02,19.97,19.98,60739.65221650746,7.006,7.0235,7.006,7.0095,60739.6522
2006-10-20 14:00:00,19.98,19.99,19.96,19.97,42738.18270879255,7.0095,7.013,7.0025,7.006,42738.1827
2006-10-20 14:10:00,19.97,19.97,19.93,19.95,41513.592946362965,7.006,7.006,6.992,6.999,41513.5929
2006-10-20 14:20:00,19.96,19.97,19.93,19.96,46411.95199608131,7.0025,7.006,6.992,7.0025,46411.952
2006-10-20 14:30:00,19.97,19.97,19.91,19.91,52779.81876071516,7.006,7.006,6.9849,6.9849,52779.8188
2006-10-20 14:40:00,19.91,19.94,19.91,19.93,39799.16727896155,6.9849,6.9955,6.9849,6.992,39799.1673
2006-10-20 14:50:00,19.93,19.95,19.92,19.92,71148.66519715895,6.992,6.999,6.9884,6.9884,71148.6652
2006-10-20 15:00:00,19.91,19.93,19.9,19.92,42248.34680382072,6.9849,6.992,6.9814,6.9884,42248.3468
2006-10-20 15:10:00,19.92,19.93,19.92,19.93,97967.18099436688,6.9884,6.992,6.9884,6.992,97967.181
2006-10-20 15:20:00,19.93,20.0,19.92,20.0,116703.40435953956,6.992,7.0165,6.9884,7.0165,116703.4044
2006-10-20 15:30:00,20.0,20.05,20.0,20.04,140215.5277981876,7.0165,7.034,7.0165,7.0305,140215.5278
2006-10-20 15:40:00,20.04,20.07,20.01,20.02,115356.355620867,7.0305,7.0411,7.02,7.0235,115356.3556
2006-10-20 15:50:00,20.02,20.03,19.99,20.01,141440.1175606172,7.0235,7.027,7.013,7.02,141440.1176
2006-10-23 09:30:00,19.88,20.01,19.72,19.98,171932.40264511388,6.9744,7.02,6.9183,7.0095,171932.4026
2006-10-23 09:40:00,19.99,20.01,19.89,19.97,144011.75606171932,7.013,7.02,6.9779,7.006,144011.7561
2006-10-23 09:50:00,19.97,20.02,19.95,20.0,100661.27847171196,7.006,7.0235,6.999,7.0165,100661.2785
2006-10-23 10:00:00,20.0,20.06,19.99,20.06,101151.1143766838,7.0165,7.0376,7.013,7.0376,101151.1144
2006-10-23 10:10:00,20.06,20.2,20.06,20.2,160421.25887827575,7.0376,7.0867,7.0376,7.0867,160421.2589
2006-10-23 10:20:00,20.2,20.27,20.17,20.24,131398.4815086946,7.0867,7.1112,7.0761,7.1007,131398.4815
2006-10-23 10:30:00,20.24,20.24,20.1,20.16,240876.8062698996,7.1007,7.1007,7.0516,7.0726,240876.8063
2006-10-23 10:40:00,20.15,20.17,20.1,20.11,84741.61156012735,7.0691,7.0761,7.0516,7.0551,84741.6116
2006-10-23 10:50:00,20.11,20.12,20.05,20.05,98457.01689933872,7.0551,7.0586,7.034,7.034,98457.0169
2006-10-23 11:00:00,20.05,20.06,19.98,20.05,54739.162380602495,7.034,7.0376,7.0095,7.034,54739.1624
2006-10-23 11:10:00,20.04,20.06,20.0,20.01,53392.11364192995,7.0305,7.0376,7.0165,7.02,53392.1136
2006-10-23 11:20:00,20.01,20.01,19.95,19.95,44942.44428116581,7.02,7.02,6.999,6.999,44942.4443
2006-10-23 11:30:00,19.97,20.0,19.96,19.97,38329.65956404605,7.006,7.0165,7.0025,7.006,38329.6596
2006-10-23 11:40:00,19.97,20.03,19.97,20.0,38574.57751653196,7.006,7.027,7.006,7.0165,38574.5775
2006-10-23 11:50:00,20.0,20.02,20.0,20.01,38819.49546901788,7.0165,7.0235,7.0165,7.02,38819.4955
2006-10-23 12:00:00,20.01,20.04,19.98,20.02,53392.11364192995,7.02,7.0305,7.0095,7.0235,53392.1136
2006-10-23 12:10:00,20.03,20.04,19.99,20.01,64535.88048003918,7.027,7.0305,7.013,7.02,64535.8805
2006-10-23 12:20:00,20.01,20.01,19.98,20.01,51677.687974528526,7.02,7.02,7.0095,7.02,51677.688
2006-10-23 12:30:00,20.01,20.01,19.99,20.01,35635.56208670095,7.02,7.02,7.013,7.02,35635.5621
2006-10-23 12:40:00,20.0,20.01,19.93,19.93,64780.7984325251,7.0165,7.02,6.992,6.992,64780.7984
2006-10-23 12:50:00,19.94,19.97,19.9,19.9,60004.89835904972,6.9955,7.006,6.9814,6.9814,60004.8984
2006-10-23 13:00:00,19.91,19.94,19.89,19.89,38697.03649277492,6.9849,6.9955,6.9779,6.9779,38697.0365
2006-10-23 13:10:00,19.89,19.91,19.88,19.91,41758.51089884888,6.9779,6.9849,6.9744,6.9849,41758.5109
2006-10-23 13:20:00,19.9,19.92,19.89,19.89,37717.36468283125,6.9814,6.9884,6.9779,6.9779,37717.3647
2006-10-23 13:30:00,19.89,19.9,19.8,19.82,97232.42713690911,6.9779,6.9814,6.9463,6.9534,97232.4271
2006-10-23 13:40:00,19.83,19.84,19.81,19.83,43350.477590007344,6.9569,6.9604,6.9499,6.9569,43350.4776
2006-10-23 13:50:00,19.82,19.87,19.82,19.87,42248.34680382072,6.9534,6.9709,6.9534,6.9709,42248.3468
2006-10-23 14:00:00,19.87,19.88,19.81,19.82,64658.33945628214,6.9709,6.9744,6.9499,6.9534,64658.3395
2006-10-23 14:10:00,19.81,19.88,19.81,19.83,64535.88048003918,6.9499,6.9744,6.9499,6.9569,64535.8805
2006-10-23 14:20:00,19.82,19.85,19.8,19.84,47146.70585353906,6.9534,6.9639,6.9463,6.9604,47146.7059
2006-10-23 14:30:00,19.84,19.84,19.81,19.84,47881.45971099681,6.9604,6.9604,6.9499,6.9604,47881.4597
2006-10-23 14:40:00,19.83,19.85,19.79,19.84,78128.82684300758,6.9569,6.9639,6.9428,6.9604,78128.8268
2006-10-23 14:50:00,19.84,19.86,19.82,19.85,93926.03477834925,6.9604,6.9674,6.9534,6.9639,93926.0348
2006-10-23 15:00:00,19.84,19.92,19.84,19.92,128704.38403134947,6.9604,6.9884,6.9604,6.9884,128704.384
2006-10-23 15:10:00,19.93,19.95,19.89,19.93,107641.4401175606,6.992,6.999,6.9779,6.992,107641.4401
2006-10-23 15:20:00,19.93,19.94,19.9,19.93,168503.55131031104,6.992,6.9955,6.9814,6.992,168503.5513
2006-10-23 15:30:00,19.93,19.93,19.89,19.9,89884.88856233162,6.992,6.992,6.9779,6.9814,89884.8886
2006-10-23 15:40:00,19.9,19.93,19.9,19.9,153930.93313739897,6.9814,6.992,6.9814,6.9814,153930.9331
2006-10-23 15:50:00,19.9,19.93,19.88,19.92,226916.4829782023,6.9814,6.992,6.9744,6.9884,226916.483
2006-10-24 09:30:00,19.79,19.95,19.78,19.93,110947.83247612049,6.9428,6.999,6.9393,6.992,110947.8325
2006-10-24 09:40:00,19.93,19.95,19.82,19.93,162013.22556943423,6.992,6.999,6.9534,6.992,162013.2256
2006-10-24 09:50:00,19.94,19.98,19.88,19.96,116825.8633357825,6.9955,7.0095,6.9744,7.0025,116825.8633
2006-10-24 10:00:00,19.96,19.98,19.93,19.97,99559.14768552534,7.0025,7.0095,6.992,7.006,99559.1477
2006-10-24 10:10:00,19.95,19.97,19.92,19.95,132867.9892236101,6.999,7.006,6.9884,6.999,132867.9892
2006-10-24 10:20:00,19.94,19.95,19.9,19.93,95518.00146950773,6.9955,6.999,6.9814,6.992,95518.0015
2006-10-24 10:30:00,19.93,19.95,19.9,19.93,138868.47905951506,6.992,6.999,6.9814,6.992,138868.4791
2006-10-24 10:40:00,19.93,19.95,19.9,19.92,141562.57653686014,6.992,6.999,6.9814,6.9884,141562.5765
2006-10-24 10:50:00,19.91,20.01,19.89,20.01,394440.3624785697,6.9849,7.02,6.9779,7.02,394440.3625
2006-10-24 11:00:00,20.01,20.05,19.97,20.05,230712.711241734,7.02,7.034,7.006,7.034,230712.7112
2006-10-24 11:10:00,20.05,20.05,19.97,19.97,81435.21920156747,7.034,7.034,7.006,7.006,81435.2192
2006-10-24 11:20:00,19.97,20.0,19.97,19.97,76047.02424687729,7.006,7.0165,7.006,7.006,76047.0242
2006-10-24 11:30:00,19.96,20.0,19.95,19.99,87925.54494244428,7.0025,7.0165,6.999,7.013,87925.5449
2006-10-24 11:40:00,19.98,20.03,19.98,20.01,93191.2809208915,7.0095,7.027,7.0095,7.02,93191.2809
2006-10-24 11:50:00,20.01,20.05,20.0,20.02,105682.09649767326,7.02,7.034,7.0165,7.0235,105682.0965
2006-10-24 12:00:00,20.01,20.02,19.97,19.97,93681.11682586333,7.02,7.0235,7.006,7.006,93681.1168
2006-10-24 12:10:00,19.97,19.97,19.97,19.97,65882.92921871172,7.006,7.006,7.006,7.006,65882.9292
2006-10-24 12:20:00,19.97,19.99,19.95,19.96,108376.19397501837,7.006,7.013,6.999,7.0025,108376.194
2006-10-24 12:30:00,19.95,20.0,19.95,19.99,93068.82194464852,6.999,7.0165,6.999,7.013,93068.8219
2006-10-24 12:40:00,19.99,20.08,19.98,20.06,102498.16311535636,7.013,7.0446,7.0095,7.0376,102498.1631
2006-10-24 12:50:00,20.06,20.07,20.03,20.06,119275.04286064168,7.0376,7.0411,7.027,7.0376,119275.0429
2006-10-24 13:00:00,20.06,20.09,20.06,20.09,93313.73989713444,7.0376,7.0481,7.0376,7.0481,93313.7399
2006-10-24 13:10:00,20.08,20.1,20.03,20.04,127112.41734019102,7.0446,7.0516,7.027,7.0305,127112.4173
2006-10-24 13:20:00,20.04,20.07,20.04,20.06,77516.53196179279,7.0305,7.0411,7.0305,7.0376,77516.532
2006-10-24 13:30:00,20.06,20.06,20.04,20.04,210629.4391378888,7.0376,7.0376,7.0305,7.0305,210629.4391
2006-10-24 13:40:00,20.04,20.06,20.0,20.0,112417.340191036,7.0305,7.0376,7.0165,7.0165,112417.3402
2006-10-24 13:50:00,20.0,20.02,19.99,20.0,54861.621356845455,7.0165,7.0235,7.013,7.0165,54861.6214
2006-10-24 14:00:00,20.01,20.02,19.99,20.02,57310.80088170463,7.02,7.0235,7.013,7.0235,57310.8009
2006-10-24 14:10:00,20.01,20.03,20.01,20.03,130173.891746265,7.02,7.027,7.02,7.027,130173.8917
2006-10-24 14:20:00,20.02,20.07,20.01,20.05,101640.95028165563,7.0235,7.0411,7.02,7.034,101640.9503
2006-10-24 14:30:00,20.04,20.05,20.02,20.05,76414.40117560617,7.0305,7.034,7.0235,7.034,76414.4012
2006-10-24 14:40:00,20.05,20.05,20.02,20.05,101518.49130541268,7.034,7.034,7.0235,7.034,101518.4913
2006-10-24 14:50:00,20.04,20.06,20.0,20.06,126867.49938770512,7.0305,7.0376,7.0165,7.0376,126867.4994
2006-10-24 15:00:00,20.06,20.1,20.05,20.1,206098.4570168993,7.0376,7.0516,7.034,7.0516,206098.457
2006-10-24 15:10:00,20.1,20.1,20.06,20.08,116091.10947832475,7.0516,7.0516,7.0376,7.0446,116091.1095
2006-10-24 15:20:00,20.09,20.11,20.06,20.06,122948.81214793044,7.0481,7.0551,7.0376,7.0376,122948.8121
2006-10-24 15:30:00,20.07,20.07,20.03,20.05,153808.474161156,7.0411,7.0411,7.027,7.034,153808.4742
2006-10-24 15:40:00,20.05,20.1,20.04,20.07,236958.1190301249,7.034,7.0516,7.0305,7.0411,236958.119
2006-10-24 15:50:00,20.06,20.1,20.06,20.1,210506.98016164583,7.0376,7.0516,7.0376,7.0516,210506.9802
2006-10-25 09:30:00,20.1,20.13,19.86,20.06,119275.04286064168,7.0516,7.0621,6.9674,7.0376,119275.0429
2006-10-25 09:40:00,20.06,20.06,19.84,19.88,110947.83247612049,7.0376,7.0376,6.9604,6.9744,110947.8325
2006-10-25 09:50:00,19.86,19.96,19.86,19.89,67352.43693362724,6.9674,7.0025,6.9674,6.9779,67352.4369
2006-10-25 10:00:00,19.9,19.94,19.88,19.93,87313.25006122948,6.9814,6.9955,6.9744,6.992,87313.2501
2006-10-25 10:10:00,19.93,19.97,19.88,19.93,136786.67646338476,6.992,7.006,6.9744,6.992,136786.6765
2006-10-25 10:20:00,19.93,19.97,19.88,19.92,74087.68062698995,6.992,7.006,6.9744,6.9884,74087.6806
2006-10-25 10:30:00,19.92,20.13,19.92,20.13,343374.96938525594,6.9884,7.0621,6.9884,7.0621,343374.9694
2006-10-25 10:40:00,20.12,20.29,20.12,20.28,168136.17438158215,7.0586,7.1182,7.0586,7.1147,168136.1744
2006-10-25 10:50:00,20.28,20.32,20.22,20.31,245162.8704384032,7.1147,7.1288,7.0937,7.1253,245162.8704
2006-10-25 11:00:00,20.31,20.42,20.3,20.42,405829.0472691648,7.1253,7.1639,7.1218,7.1639,405829.0473
2006-10-25 11:10:00,20.42,20.45,20.37,20.4,300391.8687239775,7.1639,7.1744,7.1463,7.1568,300391.8687
2006-10-25 11:20:00,20.4,20.42,20.37,20.42,204139.113397012,7.1568,7.1639,7.1463,7.1639,204139.1134
2006-10-25 11:30:00,20.42,20.42,20.36,20.36,92946.36296840558,7.1639,7.1639,7.1428,7.1428,92946.363
2006-10-25 11:40:00,20.36,20.39,20.34,20.39,99314.22973303942,7.1428,7.1533,7.1358,7.1533,99314.2297
2006-10-25 11:50:00,20.37,20.39,20.35,20.35,103355.37594905704,7.1463,7.1533,7.1393,7.1393,103355.3759
2006-10-25 12:00:00,20.35,20.42,20.35,20.4,94660.788635807,7.1393,7.1639,7.1393,7.1568,94660.7886
2006-10-25 12:10:00,20.39,20.42,20.37,20.41,83272.10384521185,7.1533,7.1639,7.1463,7.1603,83272.1038
2006-10-25 12:20:00,20.41,20.42,20.33,20.33,127724.71222140582,7.1603,7.1639,7.1323,7.1323,127724.7122
2006-10-25 12:30:00,20.33,20.33,20.28,20.29,55228.99828557433,7.1323,7.1323,7.1147,7.1182,55228.9983
2006-10-25 12:40:00,20.29,20.29,20.2,20.22,122091.59931422972,7.1182,7.1182,7.0867,7.0937,122091.5993
2006-10-25 12:50:00,20.21,20.23,20.17,20.19,100416.36051922606,7.0902,7.0972,7.0761,7.0832,100416.3605
2006-10-25 13:00:00,20.19,20.23,20.16,20.22,78128.82684300758,7.0832,7.0972,7.0726,7.0937,78128.8268
2006-10-25 13:10:00,20.2,20.24,20.16,20.17,75067.35243693362,7.0867,7.1007,7.0726,7.0761,75067.3524
2006-10-25 13:20:00,20.18,20.19,20.15,20.16,78741.12172422238,7.0797,7.0832,7.0691,7.0726,78741.1217
2006-10-25 13:30:00,20.16,20.2,20.15,20.2,50330.63923585598,7.0726,7.0867,7.0691,7.0867,50330.6392
2006-10-25 13:40:00,20.2,20.2,20.17,20.19,44207.69042370805,7.0867,7.0867,7.0761,7.0832,44207.6904
2006-10-25 13:50:00,20.18,20.2,20.18,20.18,52167.52387950036,7.0797,7.0867,7.0797,7.0797,52167.5239
2006-10-25 14:00:00,20.18,20.19,20.15,20.18,75312.27038941954,7.0797,7.0832,7.0691,7.0797,75312.2704
2006-10-25 14:10:00,20.17,20.24,20.17,20.19,117315.69924075434,7.0761,7.1007,7.0761,7.0832,117315.6992
2006-10-25 14:20:00,20.19,20.22,20.09,20.09,176953.22067107516,7.0832,7.0937,7.0481,7.0481,176953.2207
2006-10-25 14:30:00,20.1,20.14,20.09,20.11,111927.50428606416,7.0516,7.0656,7.0481,7.0551,111927.5043
2006-10-25 14:40:00,20.1,20.19,20.1,20.18,210262.06220915992,7.0516,7.0832,7.0516,7.0797,210262.0622
2006-10-25 14:50:00,20.18,20.18,20.14,20.18,88905.21675238795,7.0797,7.0797,7.0656,7.0797,88905.2168
2006-10-25 15:00:00,20.18,20.19,20.12,20.13,180994.3668870928,7.0797,7.0832,7.0586,7.0621,180994.3669
2006-10-25 15:10:00,20.12,20.21,20.1,20.16,218466.8136174381,7.0586,7.0902,7.0516,7.0726,218466.8136
2006-10-25 15:20:00,20.16,20.25,20.16,20.2,129194.21993632131,7.0726,7.1042,7.0726,7.0867,129194.2199
2006-10-25 15:30:00,20.2,20.2,20.15,20.19,121969.14033798676,7.0867,7.0867,7.0691,7.0832,121969.1403
2006-10-25 15:40:00,20.2,20.21,20.15,20.19,131643.3994611805,7.0867,7.0902,7.0691,7.0832,131643.3995
2006-10-25 15:50:00,20.19,20.2,20.16,20.16,222140.5829047269,7.0832,7.0867,7.0726,7.0726,222140.5829
2006-10-26 09:30:00,20.19,20.21,20.09,20.21,128581.92505510652,7.0832,7.0902,7.0481,7.0902,128581.9251
2006-10-26 09:40:00,20.21,20.32,20.21,20.25,168993.38721528286,7.0902,7.1288,7.0902,7.1042,168993.3872
2006-10-26 09:50:00,20.26,20.27,20.16,20.22,144134.21503796228,7.1077,7.1112,7.0726,7.0937,144134.215
2006-10-26 10:00:00,20.22,20.25,20.15,20.19,94783.24761204996,7.0937,7.1042,7.0691,7.0832,94783.2476
2006-10-26 10:10:00,20.19,20.2,20.1,20.1,100783.73744795492,7.0832,7.0867,7.0516,7.0516,100783.7374
2006-10-26 10:20:00,20.09,20.11,19.97,19.97,114866.51971589516,7.0481,7.0551,7.006,7.006,114866.5197
2006-10-26 10:30:00,19.97,20.1,19.97,20.05,135194.70977222628,7.006,7.0516,7.006,7.034,135194.7098
2006-10-26 10:40:00,20.04,20.05,19.89,19.96,67719.81386235611,7.0305,7.034,6.9779,7.0025,67719.8139
2006-10-26 10:50:00,19.96,19.96,19.86,19.88,81925.05510653931,7.0025,7.0025,6.9674,6.9744,81925.0551
2006-10-26 11:00:00,19.89,19.92,19.85,19.91,81557.67817781043,6.9779,6.9884,6.9639,6.9849,81557.6782
2006-10-26 11:10:00,19.9,19.92,19.88,19.88,59147.68552534901,6.9814,6.9884,6.9744,6.9744,59147.6855
2006-10-26 11:20:00,19.88,19.9,19.85,19.9,56086.21111927504,6.9744,6.9814,6.9639,6.9814,56086.2111
2006-10-26 11:30:00,19.91,19.95,19.9,19.9,48983.59049718344,6.9849,6.999,6.9814,6.9814,48983.5905
2006-10-26 11:40:00,19.89,19.89,19.84,19.84,116948.32231202548,6.9779,6.9779,6.9604,6.9604,116948.3223
2006-10-26 11:50:00,19.85,19.85,19.82,19.83,43350.477590007344,6.9639,6.9639,6.9534,6.9569,43350.4776
2006-10-26 12:00:00,19.83,19.87,19.81,19.82,79108.49865295125,6.9569,6.9709,6.9499,6.9534,79108.4987
2006-10-26 12:10:00,19.81,19.91,19.81,19.89,76904.237080578,6.9499,6.9849,6.9499,6.9779,76904.2371
2006-10-26 12:20:00,19.89,19.99,19.88,19.97,76291.94219936321,6.9779,7.013,6.9744,7.006,76291.9422
2006-10-26 12:30:00,19.97,19.97,19.88,19.89,84986.52951261327,7.006,7.006,6.9744,6.9779,84986.5295
2006-10-26 12:40:00,19.89,19.97,19.88,19.97,106294.39137888806,6.9779,7.006,6.9744,7.006,106294.3914
2006-10-26 12:50:00,19.97,20.0,19.97,19.99,79965.71148665197,7.006,7.0165,7.006,7.013,79965.7115
2006-10-26 13:00:00,19.99,20.01,19.94,19.98,126132.74553024735,7.013,7.02,6.9955,7.0095,126132.7455
2006-10-26 13:10:00,19.98,19.99,19.92,19.97,54861.621356845455,7.0095,7.013,6.9884,7.006,54861.6214
2006-10-26 13:20:00,19.97,19.97,19.93,19.95,36002.93901542983,7.006,7.006,6.992,6.999,36002.939
2006-10-26 13:30:00,19.95,19.96,19.92,19.93,41758.51089884888,6.999,7.0025,6.9884,6.992,41758.5109
2006-10-26 13:40:00,19.92,19.93,19.89,19.92,46289.49301983835,6.9884,6.992,6.9779,6.9884,46289.493
2006-10-26 13:50:00,19.9,19.91,19.88,19.88,54616.703404359534,6.9814,6.9849,6.9744,6.9744,54616.7034
2006-10-26 14:00:00,19.88,19.9,19.85,19.88,99191.77075679648,6.9744,6.9814,6.9639,6.9744,99191.7708
2006-10-26 14:10:00,19.88,19.88,19.84,19.88,70903.74724467302,6.9744,6.9744,6.9604,6.9744,70903.7472
2006-10-26 14:20:00,19.88,19.97,19.88,19.96,88660.29879990203,6.9744,7.006,6.9744,7.0025,88660.2988
2006-10-26 14:30:00,19.96,19.96,19.92,19.93,125153.07372030368,7.0025,7.0025,6.9884,6.992,125153.0737
2006-10-26 14:40:00,19.93,19.97,19.9,19.94,83517.02179769776,6.992,7.006,6.9814,6.9955,83517.0218
2006-10-26 14:50:00,19.94,20.02,19.94,20.01,116825.8633357825,6.9955,7.0235,6.9955,7.02,116825.8633
2006-10-26 15:00:00,20.01,20.05,20.01,20.04,69066.86260102865,7.02,7.034,7.02,7.0305,69066.8626
2006-10-26 15:10:00,20.03,20.07,20.01,20.02,108376.19397501837,7.027,7.0411,7.02,7.0235,108376.194
2006-10-26 15:20:00,20.03,20.06,20.01,20.01,116213.5684545677,7.027,7.0376,7.02,7.02,116213.5685
2006-10-26 15:30:00,20.01,20.09,19.97,20.07,200832.7210384521,7.02,7.0481,7.006,7.0411,200832.721
2006-10-26 15:40:00,20.07,20.09,20.06,20.06,181361.74381582168,7.0411,7.0481,7.0376,7.0376,181361.7438
2006-10-26 15:50:00,20.06,20.12,20.06,20.09,293779.0840068577,7.0376,7.0586,7.0376,7.0481,293779.084
2006-10-27 09:30:00,20.09,20.28,20.09,20.24,153808.474161156,7.0481,7.1147,7.0481,7.1007,153808.4742
2006-10-27 09:40:00,20.24,20.34,20.23,20.34,124295.86088660298,7.1007,7.1358,7.0972,7.1358,124295.8609
2006-10-27 09:50:00,20.34,20.42,20.34,20.34,191893.21577271607,7.1358,7.1639,7.1358,7.1358,191893.2158
2006-10-27 10:00:00,20.34,20.39,20.3,20.34,121846.6813617438,7.1358,7.1533,7.1218,7.1358,121846.6814
2006-10-27 10:10:00,20.34,20.36,20.31,20.31,102743.08106784229,7.1358,7.1428,7.1253,7.1253,102743.0811
2006-10-27 10:20:00,20.3,20.3,20.19,20.23,175728.6309086456,7.1218,7.1218,7.0832,7.0972,175728.6309
2006-10-27 10:30:00,20.22,20.42,20.21,20.41,77638.99093803576,7.0937,7.1639,7.0902,7.1603,77638.9909
2006-10-27 10:40:00,20.41,20.41,20.36,20.36,116336.02743081067,7.1603,7.1603,7.1428,7.1428,116336.0274
2006-10-27 10:50:00,20.35,20.4,20.33,20.37,69556.69850600048,7.1393,7.1568,7.1323,7.1463,69556.6985
2006-10-27 11:00:00,20.37,20.41,20.36,20.39,198261.08253735,7.1463,7.1603,7.1428,7.1533,198261.0825
2006-10-27 11:10:00,20.4,20.41,20.36,20.37,177443.056576047,7.1568,7.1603,7.1428,7.1463,177443.0566
2006-10-27 11:20:00,20.38,20.39,20.37,20.37,119397.50183688464,7.1498,7.1533,7.1463,7.1463,119397.5018
2006-10-27 11:30:00,20.38,20.4,20.37,20.39,130541.26867499387,7.1498,7.1568,7.1463,7.1533,130541.2687
2006-10-27 11:40:00,20.4,20.4,20.35,20.37,47391.62380602498,7.1568,7.1568,7.1393,7.1463,47391.6238
2006-10-27 11:50:00,20.36,20.39,20.35,20.38,59759.9804065638,7.1428,7.1533,7.1393,7.1498,59759.9804
2006-10-27 12:00:00,20.38,20.39,20.35,20.39,44330.14939995101,7.1498,7.1533,7.1393,7.1533,44330.1494
2006-10-27 12:10:00,20.39,20.42,20.38,20.42,250551.0653930933,7.1533,7.1639,7.1498,7.1639,250551.0654
2006-10-27 12:20:00,20.42,20.47,20.4,20.46,496938.525593926,7.1639,7.1814,7.1568,7.1779,496938.5256
2006-10-27 12:30:00,20.47,20.5,20.46,20.5,128214.54812637766,7.1814,7.1919,7.1779,7.1919,128214.5481
2006-10-27 12:40:00,20.5,20.5,20.47,20.5,80088.17046289492,7.1919,7.1919,7.1814,7.1919,80088.1705
2006-10-27 12:50:00,20.49,20.49,20.42,20.46,48983.59049718344,7.1884,7.1884,7.1639,7.1779,48983.5905
2006-10-27 13:00:00,20.45,20.47,20.45,20.47,38574.57751653196,7.1744,7.1814,7.1744,7.1814,38574.5775
2006-10-27 13:10:00,20.47,20.48,20.44,20.44,42370.80578006368,7.1814,7.1849,7.1709,7.1709,42370.8058
2006-10-27 13:20:00,20.44,20.45,20.41,20.42,40778.83908890522,7.1709,7.1744,7.1603,7.1639,40778.8391
2006-10-27 13:30:00,20.42,20.42,20.34,20.35,36247.856967915744,7.1639,7.1639,7.1358,7.1393,36247.857
2006-10-27 13:40:00,20.34,20.38,20.3,20.3,29022.77736958119,7.1358,7.1498,7.1218,7.1218,29022.7774
2006-10-27 13:50:00,20.3,20.33,20.29,20.33,36737.69287288758,7.1218,7.1323,7.1182,7.1323,36737.6929
2006-10-27 14:00:00,20.33,20.33,20.26,20.26,51800.14695077149,7.1323,7.1323,7.1077,7.1077,51800.147
2006-10-27 14:10:00,20.27,20.3,20.25,20.3,63678.66764633847,7.1112,7.1218,7.1042,7.1218,63678.6676
2006-10-27 14:20:00,20.3,20.32,20.13,20.17,138256.18417830026,7.1218,7.1288,7.0621,7.0761,138256.1842
2006-10-27 14:30:00,20.18,20.19,20.1,20.17,61719.32402645113,7.0797,7.0832,7.0516,7.0761,61719.324
2006-10-27 14:40:00,20.18,20.2,20.14,20.17,44575.06735243693,7.0797,7.0867,7.0656,7.0761,44575.0674
2006-10-27 14:50:00,20.16,20.18,20.13,20.15,63433.74969385256,7.0726,7.0797,7.0621,7.0691,63433.7497
2006-10-27 15:00:00,20.15,20.18,20.13,20.18,68699.48567229978,7.0691,7.0797,7.0621,7.0797,68699.4857
2006-10-27 15:10:00,20.19,20.21,20.16,20.16,59392.60347783492,7.0832,7.0902,7.0726,7.0726,59392.6035
2006-10-27 15:20:00,20.16,20.16,20.09,20.11,96497.67327945138,7.0726,7.0726,7.0481,7.0551,96497.6733
2006-10-27 15:30:00,20.11,20.11,20.05,20.06,122214.05829047268,7.0551,7.0551,7.034,7.0376,122214.0583
2006-10-27 15:40:00,20.06,20.06,19.99,20.01,142542.2483468038,7.0376,7.0376,7.013,7.02,142542.2483
2006-10-27 15:50:00,20.01,20.05,20.0,20.04,200342.88513348027,7.02,7.034,7.0165,7.0305,200342.8851
2006-10-30 09:30:00,20.03,20.03,19.79,19.87,217976.9777124663,7.027,7.027,6.9428,6.9709,217976.9777
2006-10-30 09:40:00,19.87,20.01,19.84,20.0,91476.85525349008,6.9709,7.02,6.9604,7.0165,91476.8553
2006-10-30 09:50:00,19.99,20.02,19.96,20.01,103845.2118540289,7.013,7.0235,7.0025,7.02,103845.2119
2006-10-30 10:00:00,20.01,20.03,19.81,19.82,104090.1298065148,7.02,7.027,6.9499,6.9534,104090.1298
2006-10-30 10:10:00,19.83,19.89,19.77,19.82,158829.2921871173,6.9569,6.9779,6.9358,6.9534,158829.2922
2006-10-30 10:20:00,19.82,19.88,19.81,19.87,81190.30124908155,6.9534,6.9744,6.9499,6.9709,81190.3012
2006-10-30 10:30:00,19.87,19.87,19.77,19.79,99681.6066617683,6.9709,6.9709,6.9358,6.9428,99681.6067
2006-10-30 10:40:00,19.79,19.84,19.78,19.8,83517.02179769776,6.9428,6.9604,6.9393,6.9463,83517.0218
2006-10-30 10:50:00,19.8,19.84,19.79,19.81,84986.52951261327,6.9463,6.9604,6.9428,6.9499,84986.5295
2006-10-30 11:00:00,19.8,19.88,19.79,19.84,92456.52706343374,6.9463,6.9744,6.9428,6.9604,92456.5271
2006-10-30 11:10:00,19.84,19.87,19.81,19.82,63678.66764633847,6.9604,6.9709,6.9499,6.9534,63678.6676
2006-10-30 11:20:00,19.82,19.84,19.8,19.8,55228.99828557433,6.9534,6.9604,6.9463,6.9463,55228.9983
2006-10-30 11:30:00,19.81,19.84,19.79,19.83,51187.85206955669,6.9499,6.9604,6.9428,6.9569,51187.8521
2006-10-30 11:40:00,19.84,19.86,19.8,19.8,61964.241978937054,6.9604,6.9674,6.9463,6.9463,61964.242
2006-10-30 11:50:00,19.8,19.88,19.8,19.87,27798.1876071516,6.9463,6.9744,6.9463,6.9709,27798.1876
2006-10-30 12:00:00,19.86,19.91,19.86,19.88,45187.36223365172,6.9674,6.9849,6.9674,6.9744,45187.3622
2006-10-30 12:10:00,19.88,19.88,19.87,19.88,35880.48003918687,6.9744,6.9744,6.9709,6.9744,35880.48
2006-10-30 12:20:00,19.88,19.88,19.84,19.86,23512.12343864805,6.9744,6.9744,6.9604,6.9674,23512.1234
2006-10-30 12:30:00,19.86,19.89,19.85,19.85,25961.302963507223,6.9674,6.9779,6.9639,6.9639,25961.303
2006-10-30 12:40:00,19.85,19.86,19.82,19.84,34166.05437178545,6.9639,6.9674,6.9534,6.9604,34166.0544
2006-10-30 12:50:00,19.85,19.88,19.85,19.85,29390.154298310063,6.9639,6.9744,6.9639,6.9639,29390.1543
2006-10-30 13:00:00,19.85,19.89,19.84,19.87,38084.74161156012,6.9639,6.9779,6.9604,6.9709,38084.7416
2006-10-30 13:10:00,19.87,19.96,19.84,19.94,49473.42640215527,6.9709,7.0025,6.9604,6.9955,49473.4264
2006-10-30 13:20:00,19.94,19.99,19.94,19.96,28777.85941709527,6.9955,7.013,6.9955,7.0025,28777.8594
2006-10-30 13:30:00,19.96,19.97,19.94,19.97,23512.12343864805,7.0025,7.006,6.9955,7.006,23512.1234
2006-10-30 13:40:00,19.97,20.01,19.95,19.95,69311.78055351457,7.006,7.02,6.999,6.999,69311.7806
2006-10-30 13:50:00,19.95,19.96,19.92,19.93,54739.162380602495,6.999,7.0025,6.9884,6.992,54739.1624
2006-10-30 14:00:00,19.93,19.93,19.9,19.9,36370.31594415871,6.992,6.992,6.9814,6.9814,36370.3159
2006-10-30 14:10:00,19.9,19.94,19.9,19.92,179157.48224344844,6.9814,6.9955,6.9814,6.9884,179157.4822
2006-10-30 14:20:00,19.92,19.92,19.85,19.85,112049.96326230712,6.9884,6.9884,6.9639,6.9639,112049.9633
2006-10-30 14:30:00,19.85,19.91,19.82,19.91,62698.9958363948,6.9639,6.9849,6.9534,6.9849,62698.9958
2006-10-30 14:40:00,19.91,19.93,19.88,19.88,88660.29879990203,6.9849,6.992,6.9744,6.9744,88660.2988
2006-10-30 14:50:00,19.88,19.88,19.82,19.84,108253.7349987754,6.9744,6.9744,6.9534,6.9604,108253.735
2006-10-30 15:00:00,19.84,19.88,19.84,19.85,130418.8096987509,6.9604,6.9744,6.9604,6.9639,130418.8097
2006-10-30 15:10:00,19.84,19.87,19.81,19.81,87190.79108498653,6.9604,6.9709,6.9499,6.9499,87190.7911
2006-10-30 15:20:00,19.81,19.81,19.76,19.8,124663.23781533186,6.9499,6.9499,6.9323,6.9463,124663.2378
2006-10-30 15:30:00,19.8,19.8,19.68,19.73,177932.89248101885,6.9463,6.9463,6.9042,6.9218,177932.8925
2006-10-30 15:40:00,19.73,19.82,19.72,19.79,129194.21993632131,6.9218,6.9534,6.9183,6.9428,129194.2199
2006-10-30 15:50:00,19.79,19.8,19.75,19.79,169115.84619152584,6.9428,6.9463,6.9288,6.9428,169115.8462
2006-10-31 09:30:00,19.84,19.88,19.68,19.82,111437.66838109231,6.9604,6.9744,6.9042,6.9534,111437.6684
2006-10-31 09:40:00,19.79,19.88,19.66,19.67,160911.0947832476,6.9428,6.9744,6.8972,6.9007,160911.0948
2006-10-31 09:50:00,19.67,19.79,19.62,19.72,124295.86088660298,6.9007,6.9428,6.8832,6.9183,124295.8609
2006-10-31 10:00:00,19.73,19.76,19.66,19.76,138623.56110702915,6.9218,6.9323,6.8972,6.9323,138623.5611
2006-10-31 10:10:00,19.75,19.78,19.7,19.72,83027.18589272593,6.9288,6.9393,6.9113,6.9183,83027.1859
2006-10-31 10:20:00,19.72,19.79,19.68,19.79,154053.39211364192,6.9183,6.9428,6.9042,6.9428,154053.3921
2006-10-31 10:30:00,19.79,19.87,19.76,19.85,210996.81606661767,6.9428,6.9709,6.9323,6.9639,210996.8161
2006-10-31 10:40:00,19.86,19.88,19.81,19.81,133602.74308106783,6.9674,6.9744,6.9499,6.9499,133602.7431
2006-10-31 10:50:00,19.82,19.83,19.79,19.79,64046.04457506735,6.9534,6.9569,6.9428,6.9428,64046.0446
2006-10-31 11:00:00,19.79,19.79,19.75,19.79,48983.59049718344,6.9428,6.9428,6.9288,6.9428,48983.5905
2006-10-31 11:10:00,19.8,19.8,19.72,19.73,30982.120989468527,6.9463,6.9463,6.9183,6.9218,30982.121
2006-10-31 11:20:00,19.74,19.75,19.7,19.7,39921.6262552045,6.9253,6.9288,6.9113,6.9113,39921.6263
2006-10-31 11:30:00,19.7,19.7,19.67,19.69,44207.69042370805,6.9113,6.9113,6.9007,6.9078,44207.6904
2006-10-31 11:40:00,19.69,19.71,19.52,19.53,84374.23463139847,6.9078,6.9148,6.8481,6.8516,84374.2346
2006-10-31 11:50:00,19.53,19.56,19.46,19.51,82659.80896399706,6.8516,6.8621,6.8271,6.8446,82659.809
2006-10-31 12:00:00,19.5,19.57,19.48,19.56,51187.85206955669,6.8411,6.8657,6.8341,6.8621,51187.8521
2006-10-31 12:10:00,19.57,19.59,19.42,19.43,162992.8973793779,6.8657,6.8727,6.813,6.8165,162992.8974
2006-10-31 12:20:00,19.44,19.45,19.37,19.44,114009.30688219446,6.82,6.8236,6.7955,6.82,114009.3069
2006-10-31 12:30:00,19.43,19.48,19.43,19.44,92578.9860396767,6.8165,6.8341,6.8165,6.82,92578.986
2006-10-31 12:40:00,19.44,19.5,19.43,19.48,67842.27283859906,6.82,6.8411,6.8165,6.8341,67842.2728
2006-10-31 12:50:00,19.49,19.54,19.46,19.47,66372.76512368357,6.8376,6.8551,6.8271,6.8306,66372.7651
2006-10-31 13:00:00,19.46,19.62,19.46,19.61,50575.5571883419,6.8271,6.8832,6.8271,6.8797,50575.5572
2006-10-31 13:10:00,19.61,19.61,19.5,19.5,33063.92358559882,6.8797,6.8797,6.8411,6.8411,33063.9236
2006-10-31 13:20:00,19.51,19.57,19.48,19.56,52657.3597844722,6.8446,6.8657,6.8341,6.8621,52657.3598
2006-10-31 13:30:00,19.57,19.57,19.53,19.55,49718.3443546412,6.8657,6.8657,6.8516,6.8586,49718.3444
2006-10-31 13:40:00,19.55,19.59,19.55,19.59,38207.20058780308,6.8586,6.8727,6.8586,6.8727,38207.2006
2006-10-31 13:50:00,19.59,19.6,19.57,19.57,37839.82365907421,6.8727,6.8762,6.8657,6.8657,37839.8237
2006-10-31 14:00:00,19.56,19.64,19.55,19.62,121111.92750428604,6.8621,6.8902,6.8586,6.8832,121111.9275
2006-10-31 14:10:00,19.63,19.76,19.62,19.71,75067.35243693362,6.8867,6.9323,6.8832,6.9148,75067.3524
2006-10-31 14:20:00,19.71,19.74,19.7,19.72,96865.05020818026,6.9148,6.9253,6.9113,6.9183,96865.0502
2006-10-31 14:30:00,19.73,19.78,19.7,19.76,136174.38158216997,6.9218,6.9393,6.9113,6.9323,136174.3816
2006-10-31 14:40:00,19.75,19.84,19.75,19.82,135072.25079598333,6.9288,6.9604,6.9288,6.9534,135072.2508
2006-10-31 14:50:00,19.83,19.86,19.81,19.84,67719.81386235611,6.9569,6.9674,6.9499,6.9604,67719.8139
2006-10-31 15:00:00,19.84,19.87,19.83,19.84,59759.9804065638,6.9604,6.9709,6.9569,6.9604,59759.9804
2006-10-31 15:10:00,19.84,19.84,19.79,19.81,64903.257408768055,6.9604,6.9604,6.9428,6.9499,64903.2574
2006-10-31 15:20:00,19.81,19.88,19.8,19.84,71638.50110213079,6.9499,6.9744,6.9463,6.9604,71638.5011
2006-10-31 15:30:00,19.85,19.93,19.85,19.92,117805.53514572616,6.9639,6.992,6.9639,6.9884,117805.5351
2006-10-31 15:40:00,19.93,19.96,19.92,19.95,121356.84545677196,6.992,7.0025,6.9884,6.999,121356.8455
2006-10-31 15:50:00,19.96,19.98,19.93,19.95,233529.26769532205,7.0025,7.0095,6.992,6.999,233529.2677
2006-11-01 09:30:00,20.08,20.1,19.88,20.0,138746.0200832721,7.0446,7.0516,6.9744,7.0165,138746.0201
2006-11-01 09:40:00,20.01,20.05,19.8,19.85,96742.59123193727,7.02,7.034,6.9463,6.9639,96742.5912
2006-11-01 09:50:00,19.86,19.93,19.83,19.88,147563.0663727651,6.9674,6.992,6.9569,6.9744,147563.0664
2006-11-01 10:00:00,19.88,20.0,19.76,19.89,218589.2725936811,6.9744,7.0165,6.9323,6.9779,218589.2726
2006-11-01 10:10:00,19.87,19.93,19.81,19.82,101396.03232916971,6.9709,6.992,6.9499,6.9534,101396.0323
2006-11-01 10:20:00,19.82,19.89,19.77,19.88,97844.72201812392,6.9534,6.9779,6.9358,6.9744,97844.722
2006-11-01 10:30:00,19.88,20.1,19.88,20.06,243938.2806759736,6.9744,7.0516,6.9744,7.0376,243938.2807
2006-11-01 10:40:00,20.06,20.06,19.84,19.91,210139.60323291697,7.0376,7.0376,6.9604,6.9849,210139.6032
2006-11-01 10:50:00,19.92,20.01,19.87,19.94,220426.15723732547,6.9884,7.02,6.9709,6.9955,220426.1572
2006-11-01 11:00:00,19.94,19.98,19.75,19.76,52045.06490325741,6.9955,7.0095,6.9288,6.9323,52045.0649
2006-11-01 11:10:00,19.77,19.81,19.67,19.78,62698.9958363948,6.9358,6.9499,6.9007,6.9393,62698.9958
2006-11-01 11:20:00,19.78,19.78,19.61,19.76,77761.44991427871,6.9393,6.9393,6.8797,6.9323,77761.4499
2006-11-01 11:30:00,19.75,19.77,19.62,19.68,116458.48640705364,6.9288,6.9358,6.8832,6.9042,116458.4864
2006-11-01 11:40:00,19.66,19.83,19.66,19.77,126500.12245897624,6.8972,6.9569,6.8972,6.9358,126500.1225
2006-11-01 11:50:00,19.78,19.78,19.65,19.65,97599.804065638,6.9393,6.9393,6.8937,6.8937,97599.8041
2006-11-01 12:00:00,19.65,19.73,19.64,19.72,60494.73426402155,6.8937,6.9218,6.8902,6.9183,60494.7343
2006-11-01 12:10:00,19.72,19.76,19.7,19.76,47514.082782267935,6.9183,6.9323,6.9113,6.9323,47514.0828
2006-11-01 12:20:00,19.76,19.77,19.63,19.63,46289.49301983835,6.9323,6.9358,6.8867,6.8867,46289.493
2006-11-01 12:30:00,19.64,19.67,19.57,19.57,87068.33210874356,6.8902,6.9007,6.8657,6.8657,87068.3321
2006-11-01 12:40:00,19.58,19.66,19.58,19.66,91721.773205976,6.8692,6.8972,6.8692,6.8972,91721.7732
2006-11-01 12:50:00,19.65,19.77,19.62,19.75,45554.7391623806,6.8937,6.9358,6.8832,6.9288,45554.7392
2006-11-01 13:00:00,19.75,19.77,19.73,19.74,180382.07200587803,6.9288,6.9358,6.9218,6.9253,180382.072
2006-11-01 13:10:00,19.74,19.81,19.74,19.78,63311.2907176096,6.9253,6.9499,6.9253,6.9393,63311.2907
2006-11-01 13:20:00,19.78,19.89,19.77,19.89,83761.93975018368,6.9393,6.9779,6.9358,6.9779,83761.9398
2006-11-01 13:30:00,19.89,19.95,19.84,19.84,60004.89835904972,6.9779,6.999,6.9604,6.9604,60004.8984
2006-11-01 13:40:00,19.84,19.93,19.84,19.9,63923.58559882439,6.9604,6.992,6.9604,6.9814,63923.5856
2006-11-01 13:50:00,19.89,19.94,19.87,19.9,263654.1758510899,6.9779,6.9955,6.9709,6.9814,263654.1759
2006-11-01 14:00:00,19.9,20.01,19.9,20.01,51677.687974528526,6.9814,7.02,6.9814,7.02,51677.688
2006-11-01 14:10:00,20.02,20.05,19.88,19.97,131888.3174136664,7.0235,7.034,6.9744,7.006,131888.3174
2006-11-01 14:20:00,19.97,20.01,19.95,19.96,195689.44403624785,7.006,7.02,6.999,7.0025,195689.444
2006-11-01 14:30:00,19.97,19.98,19.96,19.98,82414.89101151114,7.006,7.0095,7.0025,7.0095,82414.891
2006-11-01 14:40:00,19.97,19.99,19.96,19.97,59392.60347783492,7.006,7.013,7.0025,7.006,59392.6035
2006-11-01 14:50:00,19.97,19.98,19.95,19.97,152583.88439872643,7.006,7.0095,6.999,7.006,152583.8844
2006-11-01 15:00:00,19.96,19.97,19.87,19.93,245162.8704384032,7.0025,7.006,6.9709,6.992,245162.8704
2006-11-01 15:10:00,19.93,19.94,19.81,19.93,230957.62919421992,6.992,6.9955,6.9499,6.992,230957.6292
2006-11-01 15:20:00,19.91,19.91,19.79,19.8,69311.78055351457,6.9849,6.9849,6.9428,6.9463,69311.7806
2006-11-01 15:30:00,19.8,19.88,19.8,19.87,92946.36296840558,6.9463,6.9744,6.9463,6.9709,92946.363
2006-11-01 15:40:00,19.86,19.93,19.79,19.9,191158.4619152584,6.9674,6.992,6.9428,6.9814,191158.4619
2006-11-01 15:50:00,19.91,19.93,19.85,19.86,150012.2458976243,6.9849,6.992,6.9639,6.9674,150012.2459
2006-11-02 09:30:00,19.88,20.13,19.88,20.13,131398.4815086946,6.9744,7.0621,6.9744,7.0621,131398.4815
2006-11-02 09:40:00,20.14,20.33,20.01,20.28,286554.00440852315,7.0656,7.1323,7.02,7.1147,286554.0044
2006-11-02 09:50:00,20.27,20.28,20.09,20.17,214425.6674014205,7.1112,7.1147,7.0481,7.0761,214425.6674
2006-11-02 10:00:00,20.16,20.28,20.09,20.11,217732.0597599804,7.0726,7.1147,7.0481,7.0551,217732.0598
2006-11-02 10:10:00,20.11,20.15,20.09,20.1,103967.67083027185,7.0551,7.0691,7.0481,7.0516,103967.6708
2006-11-02 10:20:00,20.1,20.17,20.01,20.01,199853.04922850843,7.0516,7.0761,7.02,7.02,199853.0492
2006-11-02 10:30:00,20.02,20.21,19.94,20.03,320597.5998040656,7.0235,7.0902,6.9955,7.027,320597.5998
2006-11-02 10:40:00,20.03,20.05,19.94,20.05,162258.14352192014,7.027,7.034,6.9955,7.034,162258.1435
2006-11-02 10:50:00,20.05,20.2,20.02,20.04,214915.50330639235,7.034,7.0867,7.0235,7.0305,214915.5033
2006-11-02 11:00:00,20.02,20.06,19.91,19.93,152461.42542248344,7.0235,7.0376,6.9849,6.992,152461.4254
2006-11-02 11:10:00,19.93,19.95,19.88,19.88,145726.18172912073,6.992,6.999,6.9744,6.9744,145726.1817
2006-11-02 11:20:00,19.88,19.97,19.88,19.97,129439.13788880724,6.9744,7.006,6.9744,7.006,129439.1379
2006-11-02 11:30:00,19.97,19.98,19.95,19.97,68699.48567229978,7.006,7.0095,6.999,7.006,68699.4857
2006-11-02 11:40:00,19.97,19.98,19.96,19.97,54249.32647563066,7.006,7.0095,7.0025,7.006,54249.3265
2006-11-02 11:50:00,19.96,19.96,19.87,19.88,114866.51971589516,7.0025,7.0025,6.9709,6.9744,114866.5197
2006-11-02 12:00:00,19.88,19.9,19.84,19.89,64290.96252755327,6.9744,6.9814,6.9604,6.9779,64290.9625
2006-11-02 12:10:00,19.9,19.9,19.8,19.8,102743.08106784229,6.9814,6.9814,6.9463,6.9463,102743.0811
2006-11-02 12:20:00,19.8,19.81,19.75,19.76,92211.60911094784,6.9463,6.9499,6.9288,6.9323,92211.6091
2006-11-02 12:30:00,19.76,19.81,19.72,19.77,97232.42713690911,6.9323,6.9499,6.9183,6.9358,97232.4271
2006-11-02 12:40:00,19.77,19.84,19.76,19.84,127479.7942689199,6.9358,6.9604,6.9323,6.9604,127479.7943
2006-11-02 12:50:00,19.84,19.84,19.81,19.84,59147.68552534901,6.9604,6.9604,6.9499,6.9604,59147.6855
2006-11-02 13:00:00,19.84,19.91,19.81,19.82,67229.97795738427,6.9604,6.9849,6.9499,6.9534,67229.978
2006-11-02 13:10:00,19.82,19.95,19.82,19.95,56576.04702424687,6.9534,6.999,6.9534,6.999,56576.047
2006-11-02 13:20:00,19.95,20.15,19.95,20.1,160176.34092578985,6.999,7.0691,6.999,7.0516,160176.3409
2006-11-02 13:30:00,20.1,20.12,20.03,20.04,181606.6617683076,7.0516,7.0586,7.027,7.0305,181606.6618
2006-11-02 13:40:00,20.04,20.13,20.03,20.08,148175.3612539799,7.0305,7.0621,7.027,7.0446,148175.3613
2006-11-02 13:50:00,20.09,20.09,19.97,20.0,59270.14450159196,7.0481,7.0481,7.006,7.0165,59270.1445
2006-11-02 14:00:00,20.0,20.0,19.95,19.96,60372.27528777859,7.0165,7.0165,6.999,7.0025,60372.2753
2006-11-02 14:10:00,19.96,20.04,19.95,20.02,160298.7999020328,7.0025,7.0305,6.999,7.0235,160298.7999
2006-11-02 14:20:00,20.01,20.02,19.98,20.0,142542.2483468038,7.02,7.0235,7.0095,7.0165,142542.2483
2006-11-02 14:30:00,20.0,20.0,19.88,19.91,55596.3752143032,7.0165,7.0165,6.9744,6.9849,55596.3752
2006-11-02 14:40:00,19.91,19.94,19.91,19.93,37594.90570658829,6.9849,6.9955,6.9849,6.992,37594.9057
2006-11-02 14:50:00,19.93,19.93,19.86,19.89,64413.42150379622,6.992,6.992,6.9674,6.9779,64413.4215
2006-11-02 15:00:00,19.88,19.91,19.84,19.84,81925.05510653931,6.9744,6.9849,6.9604,6.9604,81925.0551
2006-11-02 15:10:00,19.84,19.91,19.84,19.88,78006.36786676463,6.9604,6.9849,6.9604,6.9744,78006.3679
2006-11-02 15:20:00,19.88,19.93,19.85,19.87,75312.27038941954,6.9744,6.992,6.9639,6.9709,75312.2704
2006-11-02 15:30:00,19.87,19.92,19.86,19.9,100906.19642419789,6.9709,6.9884,6.9674,6.9814,100906.1964
2006-11-02 15:40:00,19.89,19.89,19.85,19.89,103845.2118540289,6.9779,6.9779,6.9639,6.9779,103845.2119
2006-11-02 15:50:00,19.88,19.94,19.88,19.93,142052.41244183198,6.9744,6.9955,6.9744,6.992,142052.4124
2006-11-03 09:30:00,20.17,20.2,20.14,20.14,176708.30271858926,7.0761,7.0867,7.0656,7.0656,176708.3027
2006-11-03 09:40:00,20.14,20.28,20.12,20.21,227528.77785941708,7.0656,7.1147,7.0586,7.0902,227528.7779
2006-11-03 09:50:00,20.21,20.22,20.1,20.1,144501.59196669114,7.0902,7.0937,7.0516,7.0516,144501.592
2006-11-03 10:00:00,20.11,20.2,20.06,20.1,280186.1376438893,7.0551,7.0867,7.0376,7.0516,280186.1376
2006-11-03 10:10:00,20.1,20.12,19.99,20.01,192872.8875826598,7.0516,7.0586,7.013,7.02,192872.8876
2006-11-03 10:20:00,20.01,20.08,20.01,20.06,265735.9784472202,7.02,7.0446,7.02,7.0376,265735.9784
2006-11-03 10:30:00,20.06,20.1,20.01,20.09,210874.35709037472,7.0376,7.0516,7.02,7.0481,210874.3571
2006-11-03 10:40:00,20.1,20.2,20.08,20.2,118050.45309821208,7.0516,7.0867,7.0446,7.0867,118050.4531
2006-11-03 10:50:00,20.19,20.23,20.18,20.19,136296.84055841292,7.0832,7.0972,7.0797,7.0832,136296.8406
2006-11-03 11:00:00,20.18,20.2,20.15,20.2,69924.07543472936,7.0797,7.0867,7.0691,7.0867,69924.0754
2006-11-03 11:10:00,20.2,20.25,20.19,20.21,156012.73573352926,7.0867,7.1042,7.0832,7.0902,156012.7357
2006-11-03 11:20:00,20.21,20.24,20.19,20.21,91231.93730100416,7.0902,7.1007,7.0832,7.0902,91231.9373
2006-11-03 11:30:00,20.2,20.2,20.18,20.19,42615.7237325496,7.0867,7.0867,7.0797,7.0832,42615.7237
2006-11-03 11:40:00,20.19,20.19,20.11,20.16,87068.33210874356,7.0832,7.0832,7.0551,7.0726,87068.3321
2006-11-03 11:50:00,20.16,20.19,20.15,20.15,108498.65295126132,7.0726,7.0832,7.0691,7.0691,108498.653
2006-11-03 12:00:00,20.16,20.22,20.15,20.22,87558.1680137154,7.0726,7.0937,7.0691,7.0937,87558.168
2006-11-03 12:10:00,20.22,20.24,20.19,20.19,108866.0298799902,7.0937,7.1007,7.0832,7.0832,108866.0299
2006-11-03 12:20:00,20.2,20.29,20.2,20.28,126132.74553024735,7.0867,7.1182,7.0867,7.1147,126132.7455
2006-11-03 12:30:00,20.28,20.37,20.28,20.37,290227.77369581186,7.1147,7.1463,7.1147,7.1463,290227.7737
2006-11-03 12:40:00,20.37,20.39,20.34,20.36,126745.04041146216,7.1463,7.1533,7.1358,7.1428,126745.0404
2006-11-03 12:50:00,20.35,20.42,20.35,20.37,150134.70487386725,7.1393,7.1639,7.1393,7.1463,150134.7049
2006-11-03 13:00:00,20.36,20.38,20.33,20.38,88905.21675238795,7.1428,7.1498,7.1323,7.1498,88905.2168
2006-11-03 13:10:00,20.37,20.37,20.33,20.36,71026.20622091599,7.1463,7.1463,7.1323,7.1428,71026.2062
2006-11-03 13:20:00,20.36,20.37,20.3,20.31,90987.01934851824,7.1428,7.1463,7.1218,7.1253,90987.0193
2006-11-03 13:30:00,20.31,20.34,20.31,20.32,46534.410972324265,7.1253,7.1358,7.1253,7.1288,46534.411
2006-11-03 13:40:00,20.32,20.33,20.3,20.33,90864.56037227529,7.1288,7.1323,7.1218,7.1323,90864.5604
2006-11-03 13:50:00,20.33,20.33,20.32,20.33,52167.52387950036,7.1323,7.1323,7.1288,7.1323,52167.5239
2006-11-03 14:00:00,20.33,20.33,20.28,20.31,65882.92921871172,7.1323,7.1323,7.1147,7.1253,65882.9292
2006-11-03 14:10:00,20.32,20.32,20.24,20.28,105682.09649767326,7.1288,7.1288,7.1007,7.1147,105682.0965
2006-11-03 14:20:00,20.28,20.31,20.25,20.29,46656.869948567226,7.1147,7.1253,7.1042,7.1182,46656.8699
2006-11-03 14:30:00,20.29,20.32,20.28,20.3,52045.06490325741,7.1182,7.1288,7.1147,7.1218,52045.0649
2006-11-03 14:40:00,20.3,20.31,20.28,20.31,29145.236345824145,7.1218,7.1253,7.1147,7.1253,29145.2363
2006-11-03 14:50:00,20.31,20.31,20.24,20.24,161523.3896644624,7.1253,7.1253,7.1007,7.1007,161523.3897
2006-11-03 15:00:00,20.25,20.27,20.22,20.24,96375.2143032084,7.1042,7.1112,7.0937,7.1007,96375.2143
2006-11-03 15:10:00,20.24,20.24,20.19,20.2,124418.31986284594,7.1007,7.1007,7.0832,7.0867,124418.3199
2006-11-03 15:20:00,20.21,20.24,20.2,20.23,78741.12172422238,7.0902,7.1007,7.0867,7.0972,78741.1217
2006-11-03 15:30:00,20.23,20.26,20.19,20.25,110825.37349987752,7.0972,7.1077,7.0832,7.1042,110825.3735
2006-11-03 15:40:00,20.25,20.28,20.21,20.22,125275.53269654664,7.1042,7.1147,7.0902,7.0937,125275.5327
2006-11-03 15:50:00,20.22,20.24,20.2,20.23,260715.1604212589,7.0937,7.1007,7.0867,7.0972,260715.1604
2006-11-06 09:30:00,20.29,20.33,20.25,20.3,171932.40264511388,7.1182,7.1323,7.1042,7.1218,171932.4026
2006-11-06 09:40:00,20.29,20.31,20.21,20.27,108988.48885623316,7.1182,7.1253,7.0902,7.1112,108988.4889
2006-11-06 09:50:00,20.27,20.28,20.18,20.22,61841.783002694094,7.1112,7.1147,7.0797,7.0937,61841.783
2006-11-06 10:00:00,20.22,20.3,20.2,20.28,117193.24026451138,7.0937,7.1218,7.0867,7.1147,117193.2403
2006-11-06 10:10:00,20.29,20.37,20.27,20.34,206465.8339456282,7.1182,7.1463,7.1112,7.1358,206465.8339
2006-11-06 10:20:00,20.34,20.36,20.28,20.32,180871.90791084984,7.1358,7.1428,7.1147,7.1288,180871.9079
2006-11-06 10:30:00,20.33,20.33,20.27,20.27,283492.5300024492,7.1323,7.1323,7.1112,7.1112,283492.53
2006-11-06 10:40:00,20.27,20.29,20.25,20.28,66862.6010286554,7.1112,7.1182,7.1042,7.1147,66862.601
2006-11-06 10:50:00,20.28,20.29,20.28,20.28,52534.90080822924,7.1147,7.1182,7.1147,7.1147,52534.9008
2006-11-06 11:00:00,20.28,20.29,20.25,20.28,155033.06392358558,7.1147,7.1182,7.1042,7.1147,155033.0639
2006-11-06 11:10:00,20.27,20.29,20.24,20.26,79475.87558168013,7.1112,7.1182,7.1007,7.1077,79475.8756
2006-11-06 11:20:00,20.27,20.28,20.21,20.23,81435.21920156747,7.1112,7.1147,7.0902,7.0972,81435.2192
2006-11-06 11:30:00,20.23,20.24,20.16,20.17,69801.6164584864,7.0972,7.1007,7.0726,7.0761,69801.6165
2006-11-06 11:40:00,20.18,20.18,20.14,20.17,40044.08523144746,7.0797,7.0797,7.0656,7.0761,40044.0852
2006-11-06 11:50:00,20.17,20.21,20.15,20.21,64780.7984325251,7.0761,7.0902,7.0691,7.0902,64780.7984
2006-11-06 12:00:00,20.21,20.28,20.19,20.27,35390.64413421504,7.0902,7.1147,7.0832,7.1112,35390.6441
2006-11-06 12:10:00,20.28,20.29,20.27,20.29,46656.869948567226,7.1147,7.1182,7.1112,7.1182,46656.8699
2006-11-06 12:20:00,20.29,20.29,20.28,20.28,23879.500367376928,7.1182,7.1182,7.1147,7.1147,23879.5004
2006-11-06 12:30:00,20.28,20.29,20.27,20.27,57065.88292921871,7.1147,7.1182,7.1112,7.1112,57065.8829
2006-11-06 12:40:00,20.26,20.28,20.24,20.26,78006.36786676463,7.1077,7.1147,7.1007,7.1077,78006.3679
2006-11-06 12:50:00,20.26,20.29,20.26,20.28,69556.69850600048,7.1077,7.1182,7.1077,7.1147,69556.6985
2006-11-06 13:00:00,20.28,20.29,20.27,20.27,18981.141317658585,7.1147,7.1182,7.1112,7.1112,18981.1413
2006-11-06 13:10:00,20.27,20.3,20.27,20.29,84496.69360764143,7.1112,7.1218,7.1112,7.1182,84496.6936
2006-11-06 13:20:00,20.29,20.35,20.28,20.34,132500.6122948812,7.1182,7.1393,7.1147,7.1358,132500.6123
2006-11-06 13:30:00,20.35,20.35,20.3,20.31,68454.56771981386,7.1393,7.1393,7.1218,7.1253,68454.5677
2006-11-06 13:40:00,20.32,20.36,20.3,20.36,100661.27847171196,7.1288,7.1428,7.1218,7.1428,100661.2785
2006-11-06 13:50:00,20.36,20.36,20.33,20.33,113152.09404849376,7.1428,7.1428,7.1323,7.1323,113152.094
2006-11-06 14:00:00,20.33,20.37,20.33,20.37,79353.41660543717,7.1323,7.1463,7.1323,7.1463,79353.4166
2006-11-06 14:10:00,20.37,20.39,20.37,20.38,77394.07298554984,7.1463,7.1533,7.1463,7.1498,77394.073
2006-11-06 14:20:00,20.38,20.38,20.36,20.37,81435.21920156747,7.1498,7.1498,7.1428,7.1463,81435.2192
2006-11-06 14:30:00,20.37,20.38,20.35,20.37,200465.34410972323,7.1463,7.1498,7.1393,7.1463,200465.3441
2006-11-06 14:40:00,20.37,20.39,20.37,20.39,115233.89664462404,7.1463,7.1533,7.1463,7.1533,115233.8966
2006-11-06 14:50:00,20.38,20.4,20.36,20.38,258878.27577761447,7.1498,7.1568,7.1428,7.1498,258878.2758
2006-11-06 15:00:00,20.38,20.44,20.38,20.42,214180.7494489346,7.1498,7.1709,7.1498,7.1639,214180.7494
2006-11-06 15:10:00,20.42,20.44,20.39,20.41,258265.98089639968,7.1639,7.1709,7.1533,7.1603,258265.9809
2006-11-06 15:20:00,20.42,20.42,20.41,20.42,340803.3308841538,7.1639,7.1639,7.1603,7.1639,340803.3309
2006-11-06 15:30:00,20.43,20.45,20.41,20.42,250673.52436933623,7.1674,7.1744,7.1603,7.1639,250673.5244
2006-11-06 15:40:00,20.42,20.43,20.39,20.4,385378.3982365907,7.1639,7.1674,7.1533,7.1568,385378.3982
2006-11-06 15:50:00,20.4,20.44,20.38,20.42,358192.5055106539,7.1568,7.1709,7.1498,7.1639,358192.5055
2006-11-07 09:30:00,20.45,20.45,20.24,20.3,121969.14033798676,7.1744,7.1744,7.1007,7.1218,121969.1403
2006-11-07 09:40:00,20.3,20.42,20.29,20.41,204873.8672544697,7.1218,7.1639,7.1182,7.1603,204873.8673
2006-11-07 09:50:00,20.42,20.42,20.33,20.39,209894.68528043103,7.1639,7.1639,7.1323,7.1533,209894.6853
2006-11-07 10:00:00,20.37,20.38,20.29,20.33,150746.99975508204,7.1463,7.1498,7.1182,7.1323,150746.9998
2006-11-07 10:10:00,20.33,20.43,20.31,20.41,152338.9664462405,7.1323,7.1674,7.1253,7.1603,152338.9664
2006-11-07 10:20:00,20.41,20.41,20.33,20.33,57678.1778104335,7.1603,7.1603,7.1323,7.1323,57678.1778
2006-11-07 10:30:00,20.33,20.36,20.32,20.34,130663.72765123684,7.1323,7.1428,7.1288,7.1358,130663.7277
2006-11-07 10:40:00,20.33,20.34,20.24,20.28,169360.76414401174,7.1323,7.1358,7.1007,7.1147,169360.7641
2006-11-07 10:50:00,20.28,20.31,20.24,20.24,92334.06808719078,7.1147,7.1253,7.1007,7.1007,92334.0681
2006-11-07 11:00:00,20.24,20.35,20.24,20.32,86945.87313250061,7.1007,7.1393,7.1007,7.1288,86945.8731
2006-11-07 11:10:00,20.31,20.33,20.27,20.29,68332.1087435709,7.1253,7.1323,7.1112,7.1182,68332.1087
2006-11-07 11:20:00,20.3,20.37,20.29,20.31,78006.36786676463,7.1218,7.1463,7.1182,7.1253,78006.3679
2006-11-07 11:30:00,20.32,20.32,20.29,20.31,39309.33137398971,7.1288,7.1288,7.1182,7.1253,39309.3314
2006-11-07 11:40:00,20.31,20.36,20.28,20.36,97477.34508939504,7.1253,7.1428,7.1147,7.1428,97477.3451
2006-11-07 11:50:00,20.35,20.42,20.35,20.4,209282.39039921624,7.1393,7.1639,7.1393,7.1568,209282.3904
2006-11-07 12:00:00,20.4,20.44,20.37,20.42,373254.9595885378,7.1568,7.1709,7.1463,7.1639,373254.9596
2006-11-07 12:10:00,20.42,20.44,20.42,20.42,56453.58804800391,7.1639,7.1709,7.1639,7.1639,56453.588
2006-11-07 12:20:00,20.42,20.44,20.42,20.42,59147.68552534901,7.1639,7.1709,7.1639,7.1639,59147.6855
2006-11-07 12:30:00,20.43,20.46,20.42,20.43,92334.06808719078,7.1674,7.1779,7.1639,7.1674,92334.0681
2006-11-07 12:40:00,20.43,20.44,20.42,20.42,87435.70903747244,7.1674,7.1709,7.1639,7.1639,87435.709
2006-11-07 12:50:00,20.42,20.45,20.42,20.43,213935.83149644863,7.1639,7.1744,7.1639,7.1674,213935.8315
2006-11-07 13:00:00,20.43,20.46,20.36,20.4,390276.757286309,7.1674,7.1779,7.1428,7.1568,390276.7573
2006-11-07 13:10:00,20.4,20.44,20.39,20.43,232672.0548616213,7.1568,7.1709,7.1533,7.1674,232672.0549
2006-11-07 13:20:00,20.42,20.42,20.38,20.4,344722.01812392846,7.1639,7.1639,7.1498,7.1568,344722.0181
2006-11-07 13:30:00,20.4,20.41,20.35,20.35,86578.49620377173,7.1568,7.1603,7.1393,7.1393,86578.4962
2006-11-07 13:40:00,20.36,20.4,20.35,20.4,79720.79353416605,7.1428,7.1568,7.1393,7.1568,79720.7935
2006-11-07 13:50:00,20.4,20.42,20.37,20.39,54371.78545187362,7.1568,7.1639,7.1463,7.1533,54371.7855
2006-11-07 14:00:00,20.39,20.41,20.37,20.41,83149.64486896888,7.1533,7.1603,7.1463,7.1603,83149.6449
2006-11-07 14:10:00,20.41,20.44,20.4,20.42,91844.23218221896,7.1603,7.1709,7.1568,7.1639,91844.2322
2006-11-07 14:20:00,20.42,20.42,20.36,20.36,114131.7658584374,7.1639,7.1639,7.1428,7.1428,114131.7659
2006-11-07 14:30:00,20.36,20.39,20.36,20.36,93926.03477834925,7.1428,7.1533,7.1428,7.1428,93926.0348
2006-11-07 14:40:00,20.36,20.37,20.34,20.35,142052.41244183198,7.1428,7.1463,7.1358,7.1393,142052.4124
2006-11-07 14:50:00,20.36,20.42,20.35,20.42,264633.8476610335,7.1428,7.1639,7.1393,7.1639,264633.8477
2006-11-07 15:00:00,20.41,20.42,20.37,20.37,70291.45236345823,7.1603,7.1639,7.1463,7.1463,70291.4524
2006-11-07 15:10:00,20.37,20.42,20.35,20.42,72005.87803085966,7.1463,7.1639,7.1393,7.1639,72005.878
2006-11-07 15:20:00,20.42,20.42,20.36,20.36,109478.324761205,7.1639,7.1639,7.1428,7.1428,109478.3248
2006-11-07 15:30:00,20.37,20.42,20.36,20.4,95273.0835170218,7.1463,7.1639,7.1428,7.1568,95273.0835
2006-11-07 15:40:00,20.4,20.42,20.37,20.39,226059.2701445016,7.1568,7.1639,7.1463,7.1533,226059.2701
2006-11-07 15:50:00,20.38,20.42,20.38,20.42,162258.14352192014,7.1498,7.1639,7.1498,7.1639,162258.1435
2006-11-08 09:30:00,20.4,20.4,20.24,20.36,126622.5814352192,7.1568,7.1568,7.1007,7.1428,126622.5814
2006-11-08 09:40:00,20.32,20.51,20.32,20.5,173034.53343130052,7.1288,7.1954,7.1288,7.1919,173034.5334
2006-11-08 09:50:00,20.5,20.54,20.46,20.5,82292.43203526818,7.1919,7.206,7.1779,7.1919,82292.432
2006-11-08 10:00:00,20.5,20.59,20.47,20.58,92823.90399216262,7.1919,7.2235,7.1814,7.22,92823.904
2006-11-08 10:10:00,20.58,20.62,20.56,20.61,72863.09086456036,7.22,7.234,7.213,7.2305,72863.0909
2006-11-08 10:20:00,20.61,20.62,20.58,20.6,79230.95762919422,7.2305,7.234,7.22,7.227,79230.9576
2006-11-08 10:30:00,20.6,20.68,20.6,20.68,228141.07274063188,7.227,7.2551,7.227,7.2551,228141.0727
2006-11-08 10:40:00,20.68,20.73,20.62,20.71,107641.4401175606,7.2551,7.2726,7.234,7.2656,107641.4401
2006-11-08 10:50:00,20.71,20.74,20.68,20.7,95395.54249326474,7.2656,7.2761,7.2551,7.2621,95395.5425
2006-11-08 11:00:00,20.7,20.8,20.69,20.8,158829.2921871173,7.2621,7.2972,7.2586,7.2972,158829.2922
2006-11-08 11:10:00,20.79,20.81,20.77,20.81,117070.78128826842,7.2937,7.3007,7.2866,7.3007,117070.7813
2006-11-08 11:20:00,20.8,20.81,20.79,20.8,263899.0938035758,7.2972,7.3007,7.2937,7.2972,263899.0938
2006-11-08 11:30:00,20.79,20.86,20.79,20.85,440729.855498408,7.2937,7.3182,7.2937,7.3147,440729.8555
2006-11-08 11:40:00,20.86,20.88,20.82,20.82,359906.9311780553,7.3182,7.3252,7.3042,7.3042,359906.9312
2006-11-08 11:50:00,20.83,20.84,20.82,20.83,138011.26622581435,7.3077,7.3112,7.3042,7.3077,138011.2662
2006-11-08 12:00:00,20.83,20.87,20.83,20.86,165564.53588048002,7.3077,7.3217,7.3077,7.3182,165564.5359
2006-11-08 12:10:00,20.86,20.88,20.82,20.86,117805.53514572616,7.3182,7.3252,7.3042,7.3182,117805.5351
2006-11-08 12:20:00,20.87,20.96,20.87,20.92,132745.53024736713,7.3217,7.3533,7.3217,7.3393,132745.5302
2006-11-08 12:30:00,20.93,20.97,20.92,20.92,126377.66348273327,7.3428,7.3568,7.3393,7.3393,126377.6635
2006-11-08 12:40:00,20.91,20.95,20.88,20.95,95028.16556453588,7.3358,7.3498,7.3252,7.3498,95028.1656
2006-11-08 12:50:00,20.95,20.99,20.86,20.9,142174.87141807494,7.3498,7.3638,7.3182,7.3323,142174.8714
2006-11-08 13:00:00,20.9,20.94,20.89,20.91,113152.09404849376,7.3323,7.3463,7.3287,7.3358,113152.094
2006-11-08 13:10:00,20.92,20.99,20.92,20.99,93803.5758021063,7.3393,7.3638,7.3393,7.3638,93803.5758
2006-11-08 13:20:00,20.99,21.03,20.99,20.99,130051.43277002205,7.3638,7.3779,7.3638,7.3638,130051.4328
2006-11-08 13:30:00,20.97,21.04,20.96,20.99,168258.6333578251,7.3568,7.3814,7.3533,7.3638,168258.6334
2006-11-08 13:40:00,20.98,21.02,20.95,20.98,175851.08988488856,7.3603,7.3744,7.3498,7.3603,175851.0899
2006-11-08 13:50:00,20.98,21.0,20.95,20.95,172912.07445505753,7.3603,7.3673,7.3498,7.3498,172912.0745
2006-11-08 14:00:00,20.96,20.96,20.86,20.9,110213.07861866274,7.3533,7.3533,7.3182,7.3323,110213.0786
2006-11-08 14:10:00,20.92,20.99,20.92,20.93,95518.00146950773,7.3393,7.3638,7.3393,7.3428,95518.0015
2006-11-08 14:20:00,20.94,20.98,20.93,20.98,93803.5758021063,7.3463,7.3603,7.3428,7.3603,93803.5758
2006-11-08 14:30:00,20.97,21.02,20.97,21.0,197893.7056086211,7.3568,7.3744,7.3568,7.3673,197893.7056
2006-11-08 14:40:00,21.01,21.03,21.0,21.02,144134.21503796228,7.3708,7.3779,7.3673,7.3744,144134.215
2006-11-08 14:50:00,21.02,21.03,21.01,21.02,296963.0173891746,7.3744,7.3779,7.3708,7.3744,296963.0174
2006-11-08 15:00:00,21.01,21.05,21.01,21.05,466078.8635807004,7.3708,7.3849,7.3708,7.3849,466078.8636
2006-11-08 15:10:00,21.05,21.06,21.03,21.04,137154.05339211362,7.3849,7.3884,7.3779,7.3814,137154.0534
2006-11-08 15:20:00,21.05,21.08,21.05,21.06,374724.4673034533,7.3849,7.3954,7.3849,7.3884,374724.4673
2006-11-08 15:30:00,21.07,21.08,21.03,21.04,379132.9904481999,7.3919,7.3954,7.3779,7.3814,379132.9904
2006-11-08 15:40:00,21.04,21.05,21.02,21.04,150869.458731325,7.3814,7.3849,7.3744,7.3814,150869.4587
2006-11-08 15:50:00,21.04,21.04,20.97,21.0,297452.8532941464,7.3814,7.3814,7.3568,7.3673,297452.8533
2006-11-09 09:30:00,21.13,21.31,21.08,21.23,469630.1738917462,7.4129,7.4761,7.3954,7.448,469630.1739
2006-11-09 09:40:00,21.3,21.43,21.23,21.39,447097.7222630418,7.4726,7.5182,7.448,7.5042,447097.7223
2006-11-09 09:50:00,21.4,21.41,21.35,21.37,183688.4643644379,7.5077,7.5112,7.4901,7.4971,183688.4644
2006-11-09 10:00:00,21.38,21.38,21.3,21.35,400195.9343619887,7.5006,7.5006,7.4726,7.4901,400195.9344
2006-11-09 10:10:00,21.35,21.38,21.31,21.31,173891.74626500122,7.4901,7.5006,7.4761,7.4761,173891.7463
2006-11-09 10:20:00,21.31,21.38,21.29,21.3,144256.67401420523,7.4761,7.5006,7.4691,7.4726,144256.674
2006-11-09 10:30:00,21.3,21.39,21.3,21.39,237447.9549350968,7.4726,7.5042,7.4726,7.5042,237447.9549
2006-11-09 10:40:00,21.38,21.42,21.37,21.39,161890.76659319128,7.5006,7.5147,7.4971,7.5042,161890.7666
2006-11-09 10:50:00,21.4,21.44,21.39,21.43,204751.4082782268,7.5077,7.5217,7.5042,7.5182,204751.4083
2006-11-09 11:00:00,21.42,21.5,21.4,21.48,293656.6250306147,7.5147,7.5427,7.5077,7.5357,293656.625
2006-11-09 11:10:00,21.48,21.59,21.47,21.59,295248.5917217732,7.5357,7.5743,7.5322,7.5743,295248.5917
2006-11-09 11:20:00,21.59,21.62,21.54,21.54,126132.74553024735,7.5743,7.5848,7.5568,7.5568,126132.7455
2006-11-09 11:30:00,21.54,21.57,21.5,21.51,165809.45383296596,7.5568,7.5673,7.5427,7.5463,165809.4538
2006-11-09 11:40:00,21.5,21.53,21.45,21.53,160543.71785451873,7.5427,7.5533,7.5252,7.5533,160543.7179
2006-11-09 11:50:00,21.5,21.55,21.5,21.53,103967.67083027185,7.5427,7.5603,7.5427,7.5533,103967.6708
2006-11-09 12:00:00,21.54,21.6,21.53,21.58,118785.20695566984,7.5568,7.5778,7.5533,7.5708,118785.207
2006-11-09 12:10:00,21.58,21.61,21.57,21.58,100661.27847171196,7.5708,7.5813,7.5673,7.5708,100661.2785
2006-11-09 12:20:00,21.57,21.63,21.56,21.57,101028.65540044084,7.5673,7.5884,7.5638,7.5673,101028.6554
2006-11-09 12:30:00,21.57,21.57,21.56,21.57,87190.79108498653,7.5673,7.5673,7.5638,7.5673,87190.7911
2006-11-09 12:40:00,21.57,21.65,21.57,21.64,182708.79255449423,7.5673,7.5954,7.5673,7.5919,182708.7926
2006-11-09 12:50:00,21.64,21.65,21.59,21.6,113886.8479059515,7.5919,7.5954,7.5743,7.5778,113886.8479
2006-11-09 13:00:00,21.6,21.62,21.59,21.59,84741.61156012735,7.5778,7.5848,7.5743,7.5743,84741.6116
2006-11-09 13:10:00,21.6,21.67,21.59,21.66,156869.94856722996,7.5778,7.6024,7.5743,7.5989,156869.9486
2006-11-09 13:20:00,21.66,21.71,21.63,21.63,102987.99902032818,7.5989,7.6164,7.5884,7.5884,102987.999
2006-11-09 13:30:00,21.62,21.63,21.54,21.57,145603.72275287777,7.5848,7.5884,7.5568,7.5673,145603.7228
2006-11-09 13:40:00,21.56,21.6,21.55,21.59,202302.2287533676,7.5638,7.5778,7.5603,7.5743,202302.2288
2006-11-09 13:50:00,21.59,21.65,21.57,21.63,110947.83247612049,7.5743,7.5954,7.5673,7.5884,110947.8325
2006-11-09 14:00:00,21.63,21.66,21.62,21.63,149644.8689688954,7.5884,7.5989,7.5848,7.5884,149644.869
2006-11-09 14:10:00,21.63,21.64,21.55,21.55,159441.5870683321,7.5884,7.5919,7.5603,7.5603,159441.5871
2006-11-09 14:20:00,21.55,21.62,21.53,21.59,134704.87386725447,7.5603,7.5848,7.5533,7.5743,134704.8739
2006-11-09 14:30:00,21.59,21.6,21.54,21.59,215895.175116336,7.5743,7.5778,7.5568,7.5743,215895.1751
2006-11-09 14:40:00,21.59,21.59,21.5,21.55,218711.73156992407,7.5743,7.5743,7.5427,7.5603,218711.7316
2006-11-09 14:50:00,21.55,21.57,21.54,21.57,168381.0923340681,7.5603,7.5673,7.5568,7.5673,168381.0923
2006-11-09 15:00:00,21.57,21.57,21.5,21.5,432157.7271614009,7.5673,7.5673,7.5427,7.5427,432157.7272
2006-11-09 15:10:00,21.49,21.5,21.44,21.5,257286.309086456,7.5392,7.5427,7.5217,7.5427,257286.3091
2006-11-09 15:20:00,21.49,21.55,21.49,21.51,208180.25961302963,7.5392,7.5603,7.5392,7.5463,208180.2596
2006-11-09 15:30:00,21.52,21.57,21.51,21.56,203159.44158706832,7.5498,7.5673,7.5463,7.5638,203159.4416
2006-11-09 15:40:00,21.56,21.66,21.52,21.64,554249.3264756306,7.5638,7.5989,7.5498,7.5919,554249.3265
2006-11-09 15:50:00,21.64,21.64,21.58,21.62,636664.2174871417,7.5919,7.5919,7.5708,7.5848,636664.2175
2006-11-10 09:30:00,21.64,21.64,21.39,21.49,204506.4903257409,7.5919,7.5919,7.5042,7.5392,204506.4903
2006-11-10 09:40:00,21.49,21.53,21.44,21.48,179279.9412196914,7.5392,7.5533,7.5217,7.5357,179279.9412
2006-11-10 09:50:00,21.48,21.6,21.44,21.6,108988.48885623316,7.5357,7.5778,7.5217,7.5778,108988.4889
2006-11-10 10:00:00,21.6,21.61,21.53,21.54,113029.6350722508,7.5778,7.5813,7.5533,7.5568,113029.6351
2006-11-10 10:10:00,21.54,21.57,21.53,21.53,111682.58633357823,7.5568,7.5673,7.5533,7.5533,111682.5863
2006-11-10 10:20:00,21.53,21.53,21.44,21.46,52289.98285574332,7.5533,7.5533,7.5217,7.5287,52289.9829
2006-11-10 10:30:00,21.46,21.51,21.41,21.48,172667.15650257163,7.5287,7.5463,7.5112,7.5357,172667.1565
2006-11-10 10:40:00,21.48,21.48,21.42,21.44,77638.99093803576,7.5357,7.5357,7.5147,7.5217,77638.9909
2006-11-10 10:50:00,21.44,21.46,21.43,21.45,47514.082782267935,7.5217,7.5287,7.5182,7.5252,47514.0828
2006-11-10 11:00:00,21.44,21.44,21.37,21.39,113152.09404849376,7.5217,7.5217,7.4971,7.5042,113152.094
2006-11-10 11:10:00,21.39,21.39,21.36,21.37,54004.408523144746,7.5042,7.5042,7.4936,7.4971,54004.4085
2006-11-10 11:20:00,21.37,21.42,21.34,21.41,54494.24442811657,7.4971,7.5147,7.4866,7.5112,54494.2444
2006-11-10 11:30:00,21.41,21.41,21.37,21.39,51922.60592701445,7.5112,7.5112,7.4971,7.5042,51922.6059
2006-11-10 11:40:00,21.39,21.44,21.37,21.39,71148.66519715895,7.5042,7.5217,7.4971,7.5042,71148.6652
2006-11-10 11:50:00,21.39,21.39,21.29,21.36,132010.77638990938,7.5042,7.5042,7.4691,7.4936,132010.7764
2006-11-10 12:00:00,21.36,21.38,21.35,21.37,33798.67744305657,7.4936,7.5006,7.4901,7.4971,33798.6774
2006-11-10 12:10:00,21.38,21.39,21.36,21.36,43717.85451873622,7.5006,7.5042,7.4936,7.4936,43717.8545
2006-11-10 12:20:00,21.36,21.4,21.35,21.39,52289.98285574332,7.4936,7.5077,7.4901,7.5042,52289.9829
2006-11-10 12:30:00,21.39,21.44,21.39,21.4,49718.3443546412,7.5042,7.5217,7.5042,7.5077,49718.3444
2006-11-10 12:40:00,21.39,21.48,21.39,21.48,145971.09968160666,7.5042,7.5357,7.5042,7.5357,145971.0997
2006-11-10 12:50:00,21.48,21.48,21.43,21.44,37839.82365907421,7.5357,7.5357,7.5182,7.5217,37839.8237
2006-11-10 13:00:00,21.43,21.44,21.41,21.41,34778.34925300024,7.5182,7.5217,7.5112,7.5112,34778.3493
2006-11-10 13:10:00,21.4,21.42,21.38,21.39,24124.418319862845,7.5077,7.5147,7.5006,7.5042,24124.4183
2006-11-10 13:20:00,21.39,21.39,21.36,21.37,36247.856967915744,7.5042,7.5042,7.4936,7.4971,36247.857
2006-11-10 13:30:00,21.37,21.41,21.36,21.4,61841.783002694094,7.4971,7.5112,7.4936,7.5077,61841.783
2006-11-10 13:40:00,21.4,21.4,21.36,21.39,54494.24442811657,7.5077,7.5077,7.4936,7.5042,54494.2444
2006-11-10 13:50:00,21.39,21.42,21.38,21.39,42738.18270879255,7.5042,7.5147,7.5006,7.5042,42738.1827
2006-11-10 14:00:00,21.39,21.39,21.36,21.37,135929.46362968403,7.5042,7.5042,7.4936,7.4971,135929.4636
2006-11-10 14:10:00,21.37,21.39,21.34,21.39,76414.40117560617,7.4971,7.5042,7.4866,7.5042,76414.4012
2006-11-10 14:20:00,21.39,21.44,21.39,21.44,145113.88684790593,7.5042,7.5217,7.5042,7.5217,145113.8868
2006-11-10 14:30:00,21.44,21.47,21.43,21.46,46779.32892481019,7.5217,7.5322,7.5182,7.5287,46779.3289
2006-11-10 14:40:00,21.45,21.48,21.44,21.45,74822.4344844477,7.5252,7.5357,7.5217,7.5252,74822.4345
2006-11-10 14:50:00,21.45,21.52,21.45,21.48,108253.7349987754,7.5252,7.5498,7.5252,7.5357,108253.735
2006-11-10 15:00:00,21.47,21.52,21.47,21.5,217976.9777124663,7.5322,7.5498,7.5322,7.5427,217976.9777
2006-11-10 15:10:00,21.49,21.55,21.46,21.5,205608.6211119275,7.5392,7.5603,7.5287,7.5427,205608.6211
2006-11-10 15:20:00,21.51,21.53,21.48,21.51,200710.2620622092,7.5463,7.5533,7.5357,7.5463,200710.2621
2006-11-10 15:30:00,21.5,21.6,21.5,21.6,224344.8444771001,7.5427,7.5778,7.5427,7.5778,224344.8445
2006-11-10 15:40:00,21.59,21.63,21.59,21.62,290595.15062454075,7.5743,7.5884,7.5743,7.5848,290595.1506
2006-11-10 15:50:00,21.61,21.66,21.61,21.65,364805.29022777366,7.5813,7.5989,7.5813,7.5954,364805.2902
2006-11-13 09:30:00,21.56,21.61,21.42,21.57,239897.1344599559,7.5638,7.5813,7.5147,7.5673,239897.1345
2006-11-13 09:40:00,21.57,21.64,21.57,21.57,114621.60176340926,7.5673,7.5919,7.5673,7.5673,114621.6018
2006-11-13 09:50:00,21.57,21.63,21.57,21.62,86823.41415625764,7.5673,7.5884,7.5673,7.5848,86823.4142
2006-11-13 10:00:00,21.62,21.64,21.6,21.6,107886.35807004652,7.5848,7.5919,7.5778,7.5778,107886.3581
2006-11-13 10:10:00,21.6,21.62,21.55,21.57,137521.4303208425,7.5778,7.5848,7.5603,7.5673,137521.4303
2006-11-13 10:20:00,21.57,21.64,21.56,21.64,80578.00636786676,7.5673,7.5919,7.5638,7.5919,80578.0064
2006-11-13 10:30:00,21.64,21.7,21.63,21.67,122458.9762429586,7.5919,7.6129,7.5884,7.6024,122458.9762
2006-11-13 10:40:00,21.67,21.76,21.67,21.75,89517.51163360274,7.6024,7.634,7.6024,7.6305,89517.5116
2006-11-13 10:50:00,21.75,21.82,21.69,21.81,100048.98359049716,7.6305,7.655,7.6094,7.6515,100048.9836
2006-11-13 11:00:00,21.82,21.83,21.75,21.77,77026.69605682096,7.655,7.6585,7.6305,7.6375,77026.6961
2006-11-13 11:10:00,21.76,21.79,21.71,21.73,157727.16140093066,7.634,7.6445,7.6164,7.6234,157727.1614
2006-11-13 11:20:00,21.74,21.75,21.69,21.72,109478.324761205,7.6269,7.6305,7.6094,7.6199,109478.3248
2006-11-13 11:30:00,21.71,21.73,21.69,21.71,117070.78128826842,7.6164,7.6234,7.6094,7.6164,117070.7813
2006-11-13 11:40:00,21.7,21.83,21.7,21.83,97599.804065638,7.6129,7.6585,7.6129,7.6585,97599.8041
2006-11-13 11:50:00,21.82,21.88,21.82,21.87,86211.11927504286,7.655,7.6761,7.655,7.6726,86211.1193
2006-11-13 12:00:00,21.87,21.87,21.8,21.8,172299.77957384274,7.6726,7.6726,7.648,7.648,172299.7796
2006-11-13 12:10:00,21.8,21.85,21.8,21.85,97599.804065638,7.648,7.6655,7.648,7.6655,97599.8041
2006-11-13 12:20:00,21.85,21.93,21.85,21.88,126745.04041146216,7.6655,7.6936,7.6655,7.6761,126745.0404
2006-11-13 12:30:00,21.88,21.92,21.88,21.88,68454.56771981386,7.6761,7.6901,7.6761,7.6761,68454.5677
2006-11-13 12:40:00,21.88,21.89,21.84,21.85,41880.96987509184,7.6761,7.6796,7.662,7.6655,41880.9699
2006-11-13 12:50:00,21.85,21.88,21.84,21.86,40411.462160176336,7.6655,7.6761,7.662,7.669,40411.4622
2006-11-13 13:00:00,21.86,21.86,21.82,21.84,40778.83908890522,7.669,7.669,7.655,7.662,40778.8391
2006-11-13 13:10:00,21.84,21.84,21.79,21.82,52657.3597844722,7.662,7.662,7.6445,7.655,52657.3598
2006-11-13 13:20:00,21.82,21.84,21.8,21.8,79475.87558168013,7.655,7.662,7.648,7.648,79475.8756
2006-11-13 13:30:00,21.8,21.8,21.79,21.79,28043.10555963752,7.648,7.648,7.6445,7.6445,28043.1056
2006-11-13 13:40:00,21.78,21.8,21.75,21.76,36125.397991672784,7.641,7.648,7.6305,7.634,36125.398
2006-11-13 13:50:00,21.76,21.81,21.76,21.8,35145.726181729115,7.634,7.6515,7.634,7.648,35145.7262
2006-11-13 14:00:00,21.8,21.84,21.79,21.8,107763.89909380356,7.648,7.662,7.6445,7.648,107763.8991
2006-11-13 14:10:00,21.8,21.86,21.8,21.86,62943.91378888072,7.648,7.669,7.648,7.669,62943.9138
2006-11-13 14:20:00,21.86,21.92,21.83,21.83,122214.05829047268,7.669,7.6901,7.6585,7.6585,122214.0583
2006-11-13 14:30:00,21.84,21.86,21.84,21.84,32329.16972814107,7.662,7.669,7.662,7.662,32329.1697
2006-11-13 14:40:00,21.84,21.84,21.8,21.82,49840.80333088415,7.662,7.662,7.648,7.655,49840.8033
2006-11-13 14:50:00,21.83,21.84,21.8,21.81,52167.52387950036,7.6585,7.662,7.648,7.6515,52167.5239
2006-11-13 15:00:00,21.8,21.81,21.76,21.78,64413.42150379622,7.648,7.6515,7.634,7.641,64413.4215
2006-11-13 15:10:00,21.78,21.8,21.77,21.79,52045.06490325741,7.641,7.648,7.6375,7.6445,52045.0649
2006-11-13 15:20:00,21.79,21.81,21.77,21.78,99069.3117805535,7.6445,7.6515,7.6375,7.641,99069.3118
2006-11-13 15:30:00,21.78,21.79,21.74,21.75,69066.86260102865,7.641,7.6445,7.6269,7.6305,69066.8626
2006-11-13 15:40:00,21.75,21.75,21.7,21.71,149155.03306392356,7.6305,7.6305,7.6129,7.6164,149155.0331
2006-11-13 15:50:00,21.71,21.76,21.71,21.75,212956.159686505,7.6164,7.634,7.6164,7.6305,212956.1597
2006-11-14 09:30:00,21.77,21.85,21.68,21.7,108008.81704628948,7.6375,7.6655,7.6059,7.6129,108008.817
2006-11-14 09:40:00,21.69,21.75,21.64,21.73,114376.68381092334,7.6094,7.6305,7.5919,7.6234,114376.6838
2006-11-14 09:50:00,21.72,21.76,21.58,21.67,181851.57972079352,7.6199,7.634,7.5708,7.6024,181851.5797
2006-11-14 10:00:00,21.68,21.73,21.64,21.66,104335.04775900072,7.6059,7.6234,7.5919,7.5989,104335.0478
2006-11-14 10:10:00,21.66,21.66,21.62,21.62,49473.42640215527,7.5989,7.5989,7.5848,7.5848,49473.4264
2006-11-14 10:20:00,21.62,21.65,21.59,21.59,71883.4190546167,7.5848,7.5954,7.5743,7.5743,71883.4191
2006-11-14 10:30:00,21.59,21.68,21.57,21.6,113764.38892970854,7.5743,7.6059,7.5673,7.5778,113764.3889
2006-11-14 10:40:00,21.59,21.6,21.56,21.57,35023.26720548616,7.5743,7.5778,7.5638,7.5673,35023.2672
2006-11-14 10:50:00,21.56,21.6,21.56,21.58,28043.10555963752,7.5638,7.5778,7.5638,7.5708,28043.1056
2006-11-14 11:00:00,21.58,21.58,21.51,21.53,36370.31594415871,7.5708,7.5708,7.5463,7.5533,36370.3159
2006-11-14 11:10:00,21.53,21.63,21.52,21.63,59147.68552534901,7.5533,7.5884,7.5498,7.5884,59147.6855
2006-11-14 11:20:00,21.63,21.7,21.62,21.68,27185.89272593681,7.5884,7.6129,7.5848,7.6059,27185.8927
2006-11-14 11:30:00,21.69,21.72,21.68,21.69,30982.120989468527,7.6094,7.6199,7.6059,7.6094,30982.121
2006-11-14 11:40:00,21.69,21.7,21.61,21.63,34166.05437178545,7.6094,7.6129,7.5813,7.5884,34166.0544
2006-11-14 11:50:00,21.63,21.64,21.56,21.56,28777.85941709527,7.5884,7.5919,7.5638,7.5638,28777.8594
2006-11-14 12:00:00,21.56,21.57,21.55,21.56,44942.44428116581,7.5638,7.5673,7.5603,7.5638,44942.4443
2006-11-14 12:10:00,21.57,21.57,21.55,21.57,38574.57751653196,7.5673,7.5673,7.5603,7.5673,38574.5775
2006-11-14 12:20:00,21.57,21.6,21.56,21.6,58045.55473916238,7.5673,7.5778,7.5638,7.5778,58045.5547
2006-11-14 12:30:00,21.6,21.64,21.56,21.56,42983.10066127847,7.5778,7.5919,7.5638,7.5638,42983.1007
2006-11-14 12:40:00,21.56,21.57,21.51,21.56,58412.93166789125,7.5638,7.5673,7.5463,7.5638,58412.9317
2006-11-14 12:50:00,21.57,21.59,21.53,21.57,39431.790350232666,7.5673,7.5743,7.5533,7.5673,39431.7904
2006-11-14 13:00:00,21.57,21.6,21.55,21.57,87558.1680137154,7.5673,7.5778,7.5603,7.5673,87558.168
2006-11-14 13:10:00,21.57,21.57,21.55,21.57,43350.477590007344,7.5673,7.5673,7.5603,7.5673,43350.4776
2006-11-14 13:20:00,21.57,21.6,21.56,21.57,35635.56208670095,7.5673,7.5778,7.5638,7.5673,35635.5621
2006-11-14 13:30:00,21.56,21.58,21.53,21.53,36370.31594415871,7.5638,7.5708,7.5533,7.5533,36370.3159
2006-11-14 13:40:00,21.53,21.57,21.53,21.57,44207.69042370805,7.5533,7.5673,7.5533,7.5673,44207.6904
2006-11-14 13:50:00,21.56,21.58,21.56,21.56,34533.43130051433,7.5638,7.5708,7.5638,7.5638,34533.4313
2006-11-14 14:00:00,21.56,21.56,21.52,21.53,81680.13715405339,7.5638,7.5638,7.5498,7.5533,81680.1372
2006-11-14 14:10:00,21.53,21.57,21.52,21.53,45799.65711486652,7.5533,7.5673,7.5498,7.5533,45799.6571
2006-11-14 14:20:00,21.53,21.54,21.5,21.51,44697.52632867989,7.5533,7.5568,7.5427,7.5463,44697.5263
2006-11-14 14:30:00,21.52,21.59,21.49,21.59,51677.687974528526,7.5498,7.5743,7.5392,7.5743,51677.688
2006-11-14 14:40:00,21.6,21.72,21.59,21.66,139113.39701200096,7.5778,7.6199,7.5743,7.5989,139113.397
2006-11-14 14:50:00,21.66,21.67,21.62,21.66,63556.20867009551,7.5989,7.6024,7.5848,7.5989,63556.2087
2006-11-14 15:00:00,21.66,21.72,21.65,21.66,72005.87803085966,7.5989,7.6199,7.5954,7.5989,72005.878
2006-11-14 15:10:00,21.66,21.68,21.62,21.66,91599.31422973303,7.5989,7.6059,7.5848,7.5989,91599.3142
2006-11-14 15:20:00,21.66,21.68,21.63,21.63,63801.12662258143,7.5989,7.6059,7.5884,7.5884,63801.1266
2006-11-14 15:30:00,21.64,21.69,21.63,21.66,103232.9169728141,7.5919,7.6094,7.5884,7.5989,103232.917
2006-11-14 15:40:00,21.67,21.69,21.66,21.66,111315.20940484936,7.6024,7.6094,7.5989,7.5989,111315.2094
2006-11-14 15:50:00,21.66,21.71,21.66,21.7,204996.3262307127,7.5989,7.6164,7.5989,7.6129,204996.3262
2006-11-15 09:30:00,21.8,21.84,21.72,21.81,108253.7349987754,7.648,7.662,7.6199,7.6515,108253.735
2006-11-15 09:40:00,21.8,21.9,21.75,21.86,131398.4815086946,7.648,7.6831,7.6305,7.669,131398.4815
2006-11-15 09:50:00,21.85,21.91,21.76,21.87,159441.5870683321,7.6655,7.6866,7.634,7.6726,159441.5871
2006-11-15 10:00:00,21.87,21.87,21.74,21.75,83761.93975018368,7.6726,7.6726,7.6269,7.6305,83761.9398
2006-11-15 10:10:00,21.75,21.82,21.74,21.8,40778.83908890522,7.6305,7.655,7.6269,7.648,40778.8391
2006-11-15 10:20:00,21.81,21.83,21.78,21.79,54249.32647563066,7.6515,7.6585,7.641,7.6445,54249.3265
2006-11-15 10:30:00,21.79,21.92,21.78,21.92,174136.66421748712,7.6445,7.6901,7.641,7.6901,174136.6642
2006-11-15 10:40:00,21.92,21.96,21.88,21.93,155890.2767572863,7.6901,7.7041,7.6761,7.6936,155890.2768
2006-11-15 10:50:00,21.92,21.96,21.89,21.96,74577.51653196178,7.6901,7.7041,7.6796,7.7041,74577.5165
2006-11-15 11:00:00,21.96,21.97,21.94,21.95,98946.85280431056,7.7041,7.7076,7.6971,7.7006,98946.8528
2006-11-15 11:10:00,21.96,22.02,21.95,22.01,174993.87705118785,7.7041,7.7252,7.7006,7.7217,174993.8771
2006-11-15 11:20:00,22.01,22.09,21.99,22.04,287778.5941709527,7.7217,7.7497,7.7147,7.7322,287778.5942
2006-11-15 11:30:00,22.04,22.06,21.97,22.05,223610.0906196424,7.7322,7.7392,7.7076,7.7357,223610.0906
2006-11-15 11:40:00,22.05,22.05,21.97,21.97,208180.25961302963,7.7357,7.7357,7.7076,7.7076,208180.2596
2006-11-15 11:50:00,21.97,21.99,21.91,21.91,108743.57090374724,7.7076,7.7147,7.6866,7.6866,108743.5709
2006-11-15 12:00:00,21.91,21.96,21.9,21.95,117438.1582169973,7.6866,7.7041,7.6831,7.7006,117438.1582
2006-11-15 12:10:00,21.96,21.96,21.93,21.93,68454.56771981386,7.7041,7.7041,7.6936,7.6936,68454.5677
2006-11-15 12:20:00,21.93,21.93,21.87,21.89,50330.63923585598,7.6936,7.6936,7.6726,7.6796,50330.6392
2006-11-15 12:30:00,21.88,21.93,21.88,21.92,70536.37031594415,7.6761,7.6936,7.6761,7.6901,70536.3703
2006-11-15 12:40:00,21.92,21.94,21.88,21.93,76781.77810433504,7.6901,7.6971,7.6761,7.6936,76781.7781
2006-11-15 12:50:00,21.93,21.96,21.92,21.93,90497.1834435464,7.6936,7.7041,7.6901,7.6936,90497.1834
2006-11-15 13:00:00,21.93,21.95,21.91,21.93,63556.20867009551,7.6936,7.7006,7.6866,7.6936,63556.2087
2006-11-15 13:10:00,21.95,21.98,21.94,21.94,43840.31349497918,7.7006,7.7111,7.6971,7.6971,43840.3135
2006-11-15 13:20:00,21.95,21.96,21.94,21.95,41880.96987509184,7.7006,7.7041,7.6971,7.7006,41880.9699
2006-11-15 13:30:00,21.95,21.96,21.91,21.93,36247.856967915744,7.7006,7.7041,7.6866,7.6936,36247.857
2006-11-15 13:40:00,21.93,21.99,21.93,21.99,27675.728630908645,7.6936,7.7147,7.6936,7.7147,27675.7286
2006-11-15 13:50:00,21.99,21.99,21.93,21.94,53881.949546901786,7.7147,7.7147,7.6936,7.6971,53881.9495
2006-11-15 14:00:00,21.94,21.94,21.84,21.88,189811.41317658583,7.6971,7.6971,7.662,7.6761,189811.4132
2006-11-15 14:10:00,21.87,21.93,21.87,21.88,69311.78055351457,7.6726,7.6936,7.6726,7.6761,69311.7806
2006-11-15 14:20:00,21.89,21.89,21.84,21.84,96865.05020818026,7.6796,7.6796,7.662,7.662,96865.0502
2006-11-15 14:30:00,21.84,21.85,21.78,21.78,98701.93485182464,7.662,7.6655,7.641,7.641,98701.9349
2006-11-15 14:40:00,21.78,21.8,21.71,21.72,262062.2091599314,7.641,7.648,7.6164,7.6199,262062.2092
2006-11-15 14:50:00,21.73,21.78,21.72,21.73,166054.37178545186,7.6234,7.641,7.6199,7.6234,166054.3718
2006-11-15 15:00:00,21.73,21.74,21.71,21.71,222507.95983345577,7.6234,7.6269,7.6164,7.6164,222507.9598
2006-11-15 15:10:00,21.72,21.76,21.72,21.74,185280.4310555964,7.6199,7.634,7.6199,7.6269,185280.4311
2006-11-15 15:20:00,21.74,21.75,21.7,21.72,122336.51726671564,7.6269,7.6305,7.6129,7.6199,122336.5173
2006-11-15 15:30:00,21.71,21.73,21.71,21.71,130051.43277002205,7.6164,7.6234,7.6164,7.6164,130051.4328
2006-11-15 15:40:00,21.71,21.75,21.69,21.74,221773.205975998,7.6164,7.6305,7.6094,7.6269,221773.206
2006-11-15 15:50:00,21.74,21.75,21.73,21.74,218834.19054616705,7.6269,7.6305,7.6234,7.6269,218834.1905
2006-11-16 09:30:00,21.88,21.99,21.73,21.79,189566.4952241,7.6761,7.7147,7.6234,7.6445,189566.4952
2006-11-16 09:40:00,21.8,21.84,21.76,21.83,169605.68209649765,7.648,7.662,7.634,7.6585,169605.6821
2006-11-16 09:50:00,21.84,21.93,21.79,21.81,205241.2441831986,7.662,7.6936,7.6445,7.6515,205241.2442
2006-11-16 10:00:00,21.82,21.88,21.77,21.86,174259.12319373008,7.655,7.6761,7.6375,7.669,174259.1232
2006-11-16 10:10:00,21.86,21.9,21.84,21.9,50575.5571883419,7.669,7.6831,7.662,7.6831,50575.5572
2006-11-16 10:20:00,21.89,21.97,21.89,21.93,54126.8674993877,7.6796,7.7076,7.6796,7.6936,54126.8675
2006-11-16 10:30:00,21.93,22.0,21.93,21.98,67719.81386235611,7.6936,7.7182,7.6936,7.7111,67719.8139
2006-11-16 10:40:00,21.99,22.0,21.89,21.89,100416.36051922606,7.7147,7.7182,7.6796,7.6796,100416.3605
2006-11-16 10:50:00,21.89,21.9,21.84,21.86,105804.55547391625,7.6796,7.6831,7.662,7.669,105804.5555
2006-11-16 11:00:00,21.87,21.92,21.83,21.88,70168.99338721528,7.6726,7.6901,7.6585,7.6761,70168.9934
2006-11-16 11:10:00,21.88,21.88,21.8,21.88,30247.36713201077,7.6761,7.6761,7.648,7.6761,30247.3671
2006-11-16 11:20:00,21.9,21.93,21.86,21.88,56331.12907176096,7.6831,7.6936,7.669,7.6761,56331.1291
2006-11-16 11:30:00,21.88,21.88,21.66,21.7,145726.18172912073,7.6761,7.6761,7.5989,7.6129,145726.1817
2006-11-16 11:40:00,21.71,21.75,21.65,21.69,162747.97942689198,7.6164,7.6305,7.5954,7.6094,162747.9794
2006-11-16 11:50:00,21.69,21.69,21.55,21.62,120499.63262307126,7.6094,7.6094,7.5603,7.5848,120499.6326
2006-11-16 12:00:00,21.62,21.65,21.57,21.61,65393.09331373989,7.5848,7.5954,7.5673,7.5813,65393.0933
2006-11-16 12:10:00,21.62,21.66,21.59,21.65,53147.19568944403,7.5848,7.5989,7.5743,7.5954,53147.1957
2006-11-16 12:20:00,21.65,21.67,21.62,21.67,104824.88366397256,7.5954,7.6024,7.5848,7.6024,104824.8837
2006-11-16 12:30:00,21.68,21.75,21.67,21.72,49718.3443546412,7.6059,7.6305,7.6024,7.6199,49718.3444
2006-11-16 12:40:00,21.72,21.75,21.71,21.75,26083.76193975018,7.6199,7.6305,7.6164,7.6305,26083.7619
2006-11-16 12:50:00,21.75,21.82,21.75,21.82,65760.47024246877,7.6305,7.655,7.6305,7.655,65760.4702
2006-11-16 13:00:00,21.81,21.82,21.77,21.79,135929.46362968403,7.6515,7.655,7.6375,7.6445,135929.4636
2006-11-16 13:10:00,21.78,21.8,21.78,21.78,46656.869948567226,7.641,7.648,7.641,7.641,46656.8699
2006-11-16 13:20:00,21.78,21.8,21.76,21.76,81312.76022532451,7.641,7.648,7.634,7.634,81312.7602
2006-11-16 13:30:00,21.77,21.8,21.75,21.76,57923.095762919416,7.6375,7.648,7.6305,7.634,57923.0958
2006-11-16 13:40:00,21.76,21.84,21.76,21.83,244305.6576047024,7.634,7.662,7.634,7.6585,244305.6576
2006-11-16 13:50:00,21.83,21.87,21.79,21.79,160298.7999020328,7.6585,7.6726,7.6445,7.6445,160298.7999
2006-11-16 14:00:00,21.79,21.8,21.75,21.75,84864.07053637032,7.6445,7.648,7.6305,7.6305,84864.0705
2006-11-16 14:10:00,21.75,21.75,21.59,21.65,169360.76414401174,7.6305,7.6305,7.5743,7.5954,169360.7641
2006-11-16 14:20:00,21.65,21.69,21.63,21.67,99191.77075679648,7.5954,7.6094,7.5884,7.6024,99191.7708
2006-11-16 14:30:00,21.67,21.68,21.63,21.63,39921.6262552045,7.6024,7.6059,7.5884,7.5884,39921.6263
2006-11-16 14:40:00,21.61,21.64,21.59,21.62,91231.93730100416,7.5813,7.5919,7.5743,7.5848,91231.9373
2006-11-16 14:50:00,21.62,21.62,21.54,21.57,77516.53196179279,7.5848,7.5848,7.5568,7.5673,77516.532
2006-11-16 15:00:00,21.56,21.57,21.5,21.53,102253.24516287044,7.5638,7.5673,7.5427,7.5533,102253.2452
2006-11-16 15:10:00,21.53,21.57,21.53,21.56,145481.26377663482,7.5533,7.5673,7.5533,7.5638,145481.2638
2006-11-16 15:20:00,21.56,21.57,21.53,21.56,94783.24761204996,7.5638,7.5673,7.5533,7.5638,94783.2476
2006-11-16 15:30:00,21.57,21.62,21.55,21.62,115968.6505020818,7.5673,7.5848,7.5603,7.5848,115968.6505
2006-11-16 15:40:00,21.62,21.65,21.6,21.62,251530.73720303696,7.5848,7.5954,7.5778,7.5848,251530.7372
2006-11-16 15:50:00,21.62,21.62,21.56,21.56,318148.4202792064,7.5848,7.5848,7.5638,7.5638,318148.4203
2006-11-17 09:30:00,21.49,21.56,21.41,21.47,474773.4508939505,7.5392,7.5638,7.5112,7.5322,474773.4509
2006-11-17 09:40:00,21.48,21.6,21.41,21.59,181606.6617683076,7.5357,7.5778,7.5112,7.5743,181606.6618
2006-11-17 09:50:00,21.59,21.69,21.53,21.66,205363.7031594416,7.5743,7.6094,7.5533,7.5989,205363.7032
2006-11-17 10:00:00,21.65,21.73,21.59,21.6,142174.87141807494,7.5954,7.6234,7.5743,7.5778,142174.8714
2006-11-17 10:10:00,21.6,21.64,21.59,21.64,90007.34753857457,7.5778,7.5919,7.5743,7.5919,90007.3475
2006-11-17 10:20:00,21.64,21.75,21.64,21.7,60617.1932402645,7.5919,7.6305,7.5919,7.6129,60617.1932
2006-11-17 10:30:00,21.71,21.76,21.67,21.76,50942.93411707078,7.6164,7.634,7.6024,7.634,50942.9341
2006-11-17 10:40:00,21.76,21.8,21.76,21.79,41513.592946362965,7.634,7.648,7.634,7.6445,41513.5929
2006-11-17 10:50:00,21.8,21.8,21.72,21.79,61474.40607396522,7.648,7.648,7.6199,7.6445,61474.4061
2006-11-17 11:00:00,21.8,21.8,21.75,21.76,90864.56037227529,7.648,7.648,7.6305,7.634,90864.5604
2006-11-17 11:10:00,21.75,21.75,21.7,21.73,81925.05510653931,7.6305,7.6305,7.6129,7.6234,81925.0551
2006-11-17 11:20:00,21.72,21.8,21.72,21.78,39554.24932647563,7.6199,7.648,7.6199,7.641,39554.2493
2006-11-17 11:30:00,21.78,21.79,21.71,21.72,86700.95518001469,7.641,7.6445,7.6164,7.6199,86700.9552
2006-11-17 11:40:00,21.72,21.79,21.71,21.76,83517.02179769776,7.6199,7.6445,7.6164,7.634,83517.0218
2006-11-17 11:50:00,21.76,21.8,21.76,21.8,61719.32402645113,7.634,7.648,7.634,7.648,61719.324
2006-11-17 12:00:00,21.8,21.8,21.78,21.8,126500.12245897624,7.648,7.648,7.641,7.648,126500.1225
2006-11-17 12:10:00,21.8,21.84,21.8,21.81,93681.11682586333,7.648,7.662,7.648,7.6515,93681.1168
2006-11-17 12:20:00,21.81,21.86,21.81,21.84,76659.31912809209,7.6515,7.669,7.6515,7.662,76659.3191
2006-11-17 12:30:00,21.85,21.93,21.84,21.88,70781.28826843007,7.6655,7.6936,7.662,7.6761,70781.2883
2006-11-17 12:40:00,21.88,21.89,21.82,21.83,54004.408523144746,7.6761,7.6796,7.655,7.6585,54004.4085
2006-11-17 12:50:00,21.83,21.87,21.82,21.87,52657.3597844722,7.6585,7.6726,7.655,7.6726,52657.3598
2006-11-17 13:00:00,21.87,21.87,21.84,21.87,73597.84472201811,7.6726,7.6726,7.662,7.6726,73597.8447
2006-11-17 13:10:00,21.86,21.87,21.84,21.85,84864.07053637032,7.669,7.6726,7.662,7.6655,84864.0705
2006-11-17 13:20:00,21.85,21.85,21.82,21.84,52657.3597844722,7.6655,7.6655,7.655,7.662,52657.3598
2006-11-17 13:30:00,21.84,21.84,21.83,21.84,30247.36713201077,7.662,7.662,7.6585,7.662,30247.3671
2006-11-17 13:40:00,21.84,21.84,21.83,21.84,21920.15674748959,7.662,7.662,7.6585,7.662,21920.1567
2006-11-17 13:50:00,21.84,21.84,21.82,21.83,32819.0056331129,7.662,7.662,7.655,7.6585,32819.0056
2006-11-17 14:00:00,21.82,21.83,21.78,21.8,78986.0396767083,7.655,7.6585,7.641,7.648,78986.0397
2006-11-17 14:10:00,21.8,21.81,21.79,21.8,94293.41170707812,7.648,7.6515,7.6445,7.648,94293.4117
2006-11-17 14:20:00,21.79,21.83,21.79,21.8,111682.58633357823,7.6445,7.6585,7.6445,7.648,111682.5863
2006-11-17 14:30:00,21.8,21.8,21.78,21.8,89517.51163360274,7.648,7.648,7.641,7.648,89517.5116
2006-11-17 14:40:00,21.8,21.82,21.78,21.79,84741.61156012735,7.648,7.655,7.641,7.6445,84741.6116
2006-11-17 14:50:00,21.78,21.81,21.78,21.8,114376.68381092334,7.641,7.6515,7.641,7.648,114376.6838
2006-11-17 15:00:00,21.8,21.81,21.79,21.8,81925.05510653931,7.648,7.6515,7.6445,7.648,81925.0551
2006-11-17 15:10:00,21.79,21.8,21.78,21.8,78128.82684300758,7.6445,7.648,7.641,7.648,78128.8268
2006-11-17 15:20:00,21.8,21.8,21.77,21.8,78496.20377173646,7.648,7.648,7.6375,7.648,78496.2038
2006-11-17 15:30:00,21.8,21.82,21.78,21.8,171565.025716385,7.648,7.655,7.641,7.648,171565.0257
2006-11-17 15:40:00,21.8,21.81,21.78,21.79,202547.14670585352,7.648,7.6515,7.641,7.6445,202547.1467
2006-11-17 15:50:00,21.79,21.83,21.78,21.81,274063.18883174134,7.6445,7.6585,7.641,7.6515,274063.1888
2006-11-20 09:30:00,21.76,21.77,21.67,21.72,122458.9762429586,7.634,7.6375,7.6024,7.6199,122458.9762
2006-11-20 09:40:00,21.71,21.77,21.66,21.76,104824.88366397256,7.6164,7.6375,7.5989,7.634,104824.8837
2006-11-20 09:50:00,21.76,21.81,21.71,21.77,82537.3499877541,7.634,7.6515,7.6164,7.6375,82537.35
2006-11-20 10:00:00,21.78,21.83,21.7,21.71,48371.29561596864,7.641,7.6585,7.6129,7.6164,48371.2956
2006-11-20 10:10:00,21.71,21.75,21.7,21.75,36615.23389664462,7.6164,7.6305,7.6129,7.6305,36615.2339
2006-11-20 10:20:00,21.75,21.84,21.75,21.81,68332.1087435709,7.6305,7.662,7.6305,7.6515,68332.1087
2006-11-20 10:30:00,21.81,21.85,21.78,21.78,56208.670095518,7.6515,7.6655,7.641,7.641,56208.6701
2006-11-20 10:40:00,21.79,21.8,21.71,21.71,57188.34190546167,7.6445,7.648,7.6164,7.6164,57188.3419
2006-11-20 10:50:00,21.72,21.8,21.71,21.78,108988.48885623316,7.6199,7.648,7.6164,7.641,108988.4889
2006-11-20 11:00:00,21.79,21.86,21.78,21.85,147195.68944403622,7.6445,7.669,7.641,7.6655,147195.6894
2006-11-20 11:10:00,21.84,21.92,21.84,21.9,74944.89346069067,7.662,7.6901,7.662,7.6831,74944.8935
2006-11-20 11:20:00,21.91,21.97,21.88,21.89,90007.34753857457,7.6866,7.7076,7.6761,7.6796,90007.3475
2006-11-20 11:30:00,21.88,21.89,21.82,21.89,188096.9875091844,7.6761,7.6796,7.655,7.6796,188096.9875
2006-11-20 11:40:00,21.88,21.91,21.85,21.86,90129.80651481752,7.6761,7.6866,7.6655,7.669,90129.8065
2006-11-20 11:50:00,21.87,21.92,21.85,21.88,114866.51971589516,7.6726,7.6901,7.6655,7.6761,114866.5197
2006-11-20 12:00:00,21.89,21.89,21.84,21.84,142542.2483468038,7.6796,7.6796,7.662,7.662,142542.2483
2006-11-20 12:10:00,21.84,21.86,21.83,21.85,56698.50600048983,7.662,7.669,7.6585,7.6655,56698.506
2006-11-20 12:20:00,21.86,21.86,21.83,21.84,66617.68307616947,7.669,7.669,7.6585,7.662,66617.6831
2006-11-20 12:30:00,21.84,21.84,21.8,21.81,119887.33774185646,7.662,7.662,7.648,7.6515,119887.3377
2006-11-20 12:40:00,21.82,21.84,21.79,21.8,24001.959343619885,7.655,7.662,7.6445,7.648,24001.9593
2006-11-20 12:50:00,21.8,21.84,21.8,21.83,22042.61572373255,7.648,7.662,7.648,7.6585,22042.6157
2006-11-20 13:00:00,21.83,21.84,21.8,21.84,35268.185157972075,7.6585,7.662,7.648,7.662,35268.1852
2006-11-20 13:10:00,21.83,21.84,21.77,21.8,38697.03649277492,7.6585,7.662,7.6375,7.648,38697.0365
2006-11-20 13:20:00,21.8,21.8,21.72,21.79,98824.3938280676,7.648,7.648,7.6199,7.6445,98824.3938
2006-11-20 13:30:00,21.78,21.79,21.75,21.75,55963.75214303208,7.641,7.6445,7.6305,7.6305,55963.7521
2006-11-20 13:40:00,21.75,21.79,21.75,21.77,35023.26720548616,7.6305,7.6445,7.6305,7.6375,35023.2672
2006-11-20 13:50:00,21.77,21.8,21.76,21.78,70658.82929218712,7.6375,7.648,7.634,7.641,70658.8293
2006-11-20 14:00:00,21.78,21.8,21.72,21.74,49840.80333088415,7.641,7.648,7.6199,7.6269,49840.8033
2006-11-20 14:10:00,21.74,21.78,21.71,21.71,46289.49301983835,7.6269,7.641,7.6164,7.6164,46289.493
2006-11-20 14:20:00,21.71,21.73,21.66,21.73,83394.5628214548,7.6164,7.6234,7.5989,7.6234,83394.5628
2006-11-20 14:30:00,21.72,21.75,21.7,21.75,66005.38819495469,7.6199,7.6305,7.6129,7.6305,66005.3882
2006-11-20 14:40:00,21.75,21.75,21.69,21.72,42125.88782757776,7.6305,7.6305,7.6094,7.6199,42125.8878
2006-11-20 14:50:00,21.72,21.74,21.71,21.73,42248.34680382072,7.6199,7.6269,7.6164,7.6234,42248.3468
2006-11-20 15:00:00,21.72,21.75,21.7,21.7,60372.27528777859,7.6199,7.6305,7.6129,7.6129,60372.2753
2006-11-20 15:10:00,21.7,21.72,21.68,21.72,75557.18834190545,7.6129,7.6199,7.6059,7.6199,75557.1883
2006-11-20 15:20:00,21.72,21.73,21.66,21.7,128826.84300759244,7.6199,7.6234,7.5989,7.6129,128826.843
2006-11-20 15:30:00,21.7,21.72,21.67,21.67,87068.33210874356,7.6129,7.6199,7.6024,7.6024,87068.3321
2006-11-20 15:40:00,21.67,21.68,21.63,21.64,313005.1432770022,7.6024,7.6059,7.5884,7.5919,313005.1433
2006-11-20 15:50:00,21.64,21.66,21.63,21.66,351579.7207935341,7.5919,7.5989,7.5884,7.5989,351579.7208
2006-11-21 09:30:00,21.72,21.77,21.64,21.71,115601.27357335293,7.6199,7.6375,7.5919,7.6164,115601.2736
2006-11-21 09:40:00,21.72,21.78,21.71,21.73,89762.42958608865,7.6199,7.641,7.6164,7.6234,89762.4296
2006-11-21 09:50:00,21.73,21.8,21.71,21.74,119764.87876561352,7.6234,7.648,7.6164,7.6269,119764.8788
2006-11-21 10:00:00,21.74,21.8,21.72,21.79,163237.81533186382,7.6269,7.648,7.6199,7.6445,163237.8153
2006-11-21 10:10:00,21.8,21.86,21.79,21.86,387582.659808964,7.648,7.669,7.6445,7.669,387582.6598
2006-11-21 10:20:00,21.86,21.89,21.84,21.84,108988.48885623316,7.669,7.6796,7.662,7.662,108988.4889
2006-11-21 10:30:00,21.84,21.88,21.83,21.83,82537.3499877541,7.662,7.6761,7.6585,7.6585,82537.35
2006-11-21 10:40:00,21.82,21.84,21.81,21.83,94415.87068332107,7.655,7.662,7.6515,7.6585,94415.8707
2006-11-21 10:50:00,21.83,21.84,21.8,21.81,60004.89835904972,7.6585,7.662,7.648,7.6515,60004.8984
2006-11-21 11:00:00,21.81,21.82,21.8,21.81,46656.869948567226,7.6515,7.655,7.648,7.6515,46656.8699
2006-11-21 11:10:00,21.8,21.82,21.77,21.79,79230.95762919422,7.648,7.655,7.6375,7.6445,79230.9576
2006-11-21 11:20:00,21.79,21.84,21.76,21.8,122581.43521920156,7.6445,7.662,7.634,7.648,122581.4352
2006-11-21 11:30:00,21.8,21.8,21.76,21.78,42493.26475630664,7.648,7.648,7.634,7.641,42493.2648
2006-11-21 11:40:00,21.78,21.84,21.77,21.83,32941.46460935586,7.641,7.662,7.6375,7.6585,32941.4646
2006-11-21 11:50:00,21.84,21.85,21.83,21.83,43105.55963752143,7.662,7.6655,7.6585,7.6585,43105.5596
2006-11-21 12:00:00,21.83,21.83,21.8,21.8,58657.84962037717,7.6585,7.6585,7.648,7.648,58657.8496
2006-11-21 12:10:00,21.8,21.81,21.77,21.8,25349.008082292432,7.648,7.6515,7.6375,7.648,25349.0081
2006-11-21 12:20:00,21.81,21.82,21.79,21.82,50698.016164584864,7.6515,7.655,7.6445,7.655,50698.0162
2006-11-21 12:30:00,21.83,21.85,21.83,21.85,86333.57825128581,7.6585,7.6655,7.6585,7.6655,86333.5783
2006-11-21 12:40:00,21.84,21.85,21.81,21.83,178667.6463384766,7.662,7.6655,7.6515,7.6585,178667.6463
2006-11-21 12:50:00,21.84,21.85,21.82,21.84,76536.86015184912,7.662,7.6655,7.655,7.662,76536.8602
2006-11-21 13:00:00,21.83,21.84,21.79,21.8,60984.570168993385,7.6585,7.662,7.6445,7.648,60984.5702
2006-11-21 13:10:00,21.8,21.8,21.75,21.77,26573.59784472201,7.648,7.648,7.6305,7.6375,26573.5978
2006-11-21 13:20:00,21.77,21.8,21.75,21.78,45064.90325740876,7.6375,7.648,7.6305,7.641,45064.9033
2006-11-21 13:30:00,21.77,21.83,21.77,21.82,36125.397991672784,7.6375,7.6585,7.6375,7.655,36125.398
2006-11-21 13:40:00,21.82,21.84,21.8,21.84,34655.89027675729,7.655,7.662,7.648,7.662,34655.8903
2006-11-21 13:50:00,21.84,21.87,21.82,21.86,53024.73671320108,7.662,7.6726,7.655,7.669,53024.7367
2006-11-21 14:00:00,21.86,21.88,21.85,21.88,21552.779818760715,7.669,7.6761,7.6655,7.6761,21552.7798
2006-11-21 14:10:00,21.88,21.89,21.85,21.88,32451.628704384028,7.6761,7.6796,7.6655,7.6761,32451.6287
2006-11-21 14:20:00,21.88,21.91,21.86,21.9,71148.66519715895,7.6761,7.6866,7.669,7.6831,71148.6652
2006-11-21 14:30:00,21.89,21.9,21.86,21.87,82659.80896399706,7.6796,7.6831,7.669,7.6726,82659.809
2006-11-21 14:40:00,21.87,21.88,21.82,21.84,93068.82194464852,7.6726,7.6761,7.655,7.662,93068.8219
2006-11-21 14:50:00,21.84,21.86,21.84,21.86,38697.03649277492,7.662,7.669,7.662,7.669,38697.0365
2006-11-21 15:00:00,21.86,21.9,21.85,21.86,80210.62943913788,7.669,7.6831,7.6655,7.669,80210.6294
2006-11-21 15:10:00,21.86,21.89,21.85,21.89,56331.12907176096,7.669,7.6796,7.6655,7.6796,56331.1291
2006-11-21 15:20:00,21.88,21.93,21.88,21.93,88048.00391868723,7.6761,7.6936,7.6761,7.6936,88048.0039
2006-11-21 15:30:00,21.93,21.97,21.92,21.96,112049.96326230712,7.6936,7.7076,7.6901,7.7041,112049.9633
2006-11-21 15:40:00,21.96,22.02,21.96,22.0,219079.10849865293,7.7041,7.7252,7.7041,7.7182,219079.1085
2006-11-21 15:50:00,22.0,22.04,21.98,21.99,236835.660053882,7.7182,7.7322,7.7111,7.7147,236835.6601
2006-11-22 09:30:00,21.91,22.05,21.86,22.05,116580.94538329658,7.6866,7.7357,7.669,7.7357,116580.9454
2006-11-22 09:40:00,22.05,22.11,21.96,21.97,156625.03061474406,7.7357,7.7568,7.7041,7.7076,156625.0306
2006-11-22 09:50:00,21.98,21.99,21.93,21.96,31839.33382316924,7.7111,7.7147,7.6936,7.7041,31839.3338
2006-11-22 10:00:00,21.95,21.97,21.86,21.92,50698.016164584864,7.7006,7.7076,7.669,7.6901,50698.0162
2006-11-22 10:10:00,21.92,21.97,21.92,21.95,39309.33137398971,7.6901,7.7076,7.6901,7.7006,39309.3314
2006-11-22 10:20:00,21.96,22.03,21.96,22.02,25716.385011021302,7.7041,7.7287,7.7041,7.7252,25716.385
2006-11-22 10:30:00,22.02,22.02,21.65,21.65,142419.78937056084,7.7252,7.7252,7.5954,7.5954,142419.7894
2006-11-22 10:40:00,21.64,21.65,21.52,21.59,204384.0313494979,7.5919,7.5954,7.5498,7.5743,204384.0313
2006-11-22 10:50:00,21.6,21.71,21.59,21.68,48738.672544697525,7.5778,7.6164,7.5743,7.6059,48738.6725
2006-11-22 11:00:00,21.68,21.8,21.68,21.68,102620.6220915993,7.6059,7.648,7.6059,7.6059,102620.6221
2006-11-22 11:10:00,21.69,21.69,21.6,21.61,73352.9267695322,7.6094,7.6094,7.5778,7.5813,73352.9268
2006-11-22 11:20:00,21.62,21.66,21.6,21.66,42493.26475630664,7.5848,7.5989,7.5778,7.5989,42493.2648
2006-11-22 11:30:00,21.67,21.67,21.63,21.64,36860.15184913054,7.6024,7.6024,7.5884,7.5919,36860.1518
2006-11-22 11:40:00,21.63,21.66,21.61,21.65,35513.103110458,7.5884,7.5989,7.5813,7.5954,35513.1031
2006-11-22 11:50:00,21.65,21.69,21.63,21.66,43105.55963752143,7.5954,7.6094,7.5884,7.5989,43105.5596
2006-11-22 12:00:00,21.66,21.66,21.63,21.65,47636.541758510895,7.5989,7.5989,7.5884,7.5954,47636.5418
2006-11-22 12:10:00,21.65,21.68,21.65,21.66,20940.48493754592,7.5954,7.6059,7.5954,7.5989,20940.4849
2006-11-22 12:20:00,21.65,21.71,21.64,21.7,52534.90080822924,7.5954,7.6164,7.5919,7.6129,52534.9008
2006-11-22 12:30:00,21.7,21.77,21.68,21.75,46044.57506735243,7.6129,7.6375,7.6059,7.6305,46044.5751
2006-11-22 12:40:00,21.75,21.82,21.74,21.82,33308.84153808474,7.6305,7.655,7.6269,7.655,33308.8415
2006-11-22 12:50:00,21.83,21.84,21.81,21.84,22777.36958119029,7.6585,7.662,7.6515,7.662,22777.3696
2006-11-22 13:00:00,21.82,21.83,21.78,21.79,15674.7489590987,7.655,7.6585,7.641,7.6445,15674.749
2006-11-22 13:10:00,21.79,21.8,21.71,21.72,54126.8674993877,7.6445,7.648,7.6164,7.6199,54126.8675
2006-11-22 13:20:00,21.72,21.75,21.7,21.74,61351.94709772226,7.6199,7.6305,7.6129,7.6269,61351.9471
2006-11-22 13:30:00,21.75,21.77,21.71,21.71,72985.54984080333,7.6305,7.6375,7.6164,7.6164,72985.5498
2006-11-22 13:40:00,21.71,21.75,21.7,21.74,54004.408523144746,7.6164,7.6305,7.6129,7.6269,54004.4085
2006-11-22 13:50:00,21.74,21.77,21.69,21.76,69556.69850600048,7.6269,7.6375,7.6094,7.634,69556.6985
2006-11-22 14:00:00,21.76,21.77,21.72,21.72,51800.14695077149,7.634,7.6375,7.6199,7.6199,51800.147
2006-11-22 14:10:00,21.71,21.73,21.66,21.68,74944.89346069067,7.6164,7.6234,7.5989,7.6059,74944.8935
2006-11-22 14:20:00,21.68,21.74,21.67,21.74,34778.34925300024,7.6059,7.6269,7.6024,7.6269,34778.3493
2006-11-22 14:30:00,21.74,21.75,21.72,21.74,27553.269654665684,7.6269,7.6305,7.6199,7.6269,27553.2697
2006-11-22 14:40:00,21.74,21.82,21.74,21.8,25716.385011021302,7.6269,7.655,7.6269,7.648,25716.385
2006-11-22 14:50:00,21.8,21.84,21.77,21.78,30982.120989468527,7.648,7.662,7.6375,7.641,30982.121
2006-11-22 15:00:00,21.78,21.8,21.77,21.78,36125.397991672784,7.641,7.648,7.6375,7.641,36125.398
2006-11-22 15:10:00,21.79,21.8,21.73,21.74,38207.20058780308,7.6445,7.648,7.6234,7.6269,38207.2006
2006-11-22 15:20:00,21.74,21.79,21.73,21.78,36737.69287288758,7.6269,7.6445,7.6234,7.641,36737.6929
2006-11-22 15:30:00,21.79,21.79,21.73,21.74,61229.4881214793,7.6445,7.6445,7.6234,7.6269,61229.4881
2006-11-22 15:40:00,21.73,21.74,21.71,21.73,184790.5951506245,7.6234,7.6269,7.6164,7.6234,184790.5952
2006-11-22 15:50:00,21.74,21.81,21.73,21.79,220303.6982610825,7.6269,7.6515,7.6234,7.6445,220303.6983
2006-11-24 09:30:00,21.84,22.01,21.81,21.9,113029.6350722508,7.662,7.7217,7.6515,7.6831,113029.6351
2006-11-24 09:40:00,21.91,22.06,21.91,21.93,127724.71222140582,7.6866,7.7392,7.6866,7.6936,127724.7122
2006-11-24 09:50:00,21.93,22.04,21.92,21.96,126132.74553024735,7.6936,7.7322,7.6901,7.7041,126132.7455
2006-11-24 10:00:00,21.97,22.01,21.92,21.94,106906.68626010286,7.7076,7.7217,7.6901,7.6971,106906.6863
2006-11-24 10:10:00,21.93,21.95,21.91,21.94,86211.11927504286,7.6936,7.7006,7.6866,7.6971,86211.1193
2006-11-24 10:20:00,21.93,21.93,21.82,21.87,71638.50110213079,7.6936,7.6936,7.655,7.6726,71638.5011
2006-11-24 10:30:00,21.88,21.88,21.87,21.88,31594.41587068332,7.6761,7.6761,7.6726,7.6761,31594.4159
2006-11-24 10:40:00,21.88,21.9,21.88,21.88,19960.81312760225,7.6761,7.6831,7.6761,7.6761,19960.8131
2006-11-24 10:50:00,21.88,21.9,21.88,21.88,15919.666911584618,7.6761,7.6831,7.6761,7.6761,15919.6669
2006-11-24 11:00:00,21.87,21.88,21.76,21.8,59515.06245407788,7.6726,7.6761,7.634,7.648,59515.0625
2006-11-24 11:10:00,21.8,21.9,21.8,21.88,20205.731080088168,7.648,7.6831,7.648,7.6761,20205.7311
2006-11-24 11:20:00,21.88,21.88,21.84,21.87,13715.405339211364,7.6761,7.6761,7.662,7.6726,13715.4053
2006-11-24 11:30:00,21.87,21.89,21.83,21.83,32819.0056331129,7.6726,7.6796,7.6585,7.6585,32819.0056
2006-11-24 11:40:00,21.83,21.83,21.8,21.8,14082.78226794024,7.6585,7.6585,7.648,7.648,14082.7823
2006-11-24 11:50:00,21.8,21.82,21.77,21.82,24246.8772961058,7.648,7.655,7.6375,7.655,24246.8773
2006-11-24 12:00:00,21.81,21.84,21.81,21.83,7592.456527063433,7.6515,7.662,7.6515,7.6585,7592.4565
2006-11-24 12:10:00,21.83,21.84,21.8,21.82,16164.584864070535,7.6585,7.662,7.648,7.655,16164.5849
2006-11-24 12:20:00,21.8,21.82,21.78,21.8,24491.79524859172,7.648,7.655,7.641,7.648,24491.7952
2006-11-24 12:30:00,21.8,21.81,21.75,21.75,46779.32892481019,7.648,7.6515,7.6305,7.6305,46779.3289
2006-11-24 12:40:00,21.75,21.79,21.72,21.76,63923.58559882439,7.6305,7.6445,7.6199,7.634,63923.5856
2006-11-24 12:50:00,21.77,21.79,21.73,21.74,65760.47024246877,7.6375,7.6445,7.6234,7.6269,65760.4702
2006-11-24 13:00:00,21.74,21.74,21.73,21.73,27553.269654665684,7.6269,7.6269,7.6234,7.6234,27553.2697
2006-11-24 13:10:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:20:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:30:00,21.73,21.73,21.73,21.73,0.0,7.6234,7.6234,7.6234,7.6234,0.0
2006-11-24 13:40:00,21.66,21.66,21.64,21.64,367.3769287288758,7.5989,7.5989,7.5919,7.5919,367.3769
2006-11-24 13:50:00,21.43,21.53,21.43,21.53,489.8359049718344,7.5182,7.5533,7.5182,7.5533,489.8359
2006-11-24 14:00:00,21.53,21.53,21.53,21.53,367.3769287288758,7.5533,7.5533,7.5533,7.5533,367.3769
2006-11-24 14:10:00,21.53,21.53,21.48,21.48,489.8359049718344,7.5533,7.5533,7.5357,7.5357,489.8359
2006-11-24 14:20:00,21.48,21.48,21.48,21.48,367.3769287288758,7.5357,7.5357,7.5357,7.5357,367.3769
2006-11-24 14:30:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:40:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 14:50:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:00:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:10:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:20:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:30:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:40:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-24 15:50:00,21.48,21.48,21.48,21.48,0.0,7.5357,7.5357,7.5357,7.5357,0.0
2006-11-27 09:30:00,21.79,22.16,21.79,22.15,242223.8550085721,7.6445,7.7743,7.6445,7.7708,242223.855
2006-11-27 09:40:00,22.15,22.22,22.1,22.22,150746.99975508204,7.7708,7.7953,7.7532,7.7953,150746.9998
2006-11-27 09:50:00,22.21,22.24,22.07,22.07,157604.7024246877,7.7918,7.8024,7.7427,7.7427,157604.7024
2006-11-27 10:00:00,22.08,22.11,22.01,22.02,158951.75116336026,7.7462,7.7568,7.7217,7.7252,158951.7512
2006-11-27 10:10:00,22.02,22.08,21.99,22.02,116336.02743081067,7.7252,7.7462,7.7147,7.7252,116336.0274
2006-11-27 10:20:00,22.02,22.06,21.96,21.98,88905.21675238795,7.7252,7.7392,7.7041,7.7111,88905.2168
2006-11-27 10:30:00,21.98,22.01,21.97,22.0,50698.016164584864,7.7111,7.7217,7.7076,7.7182,50698.0162
2006-11-27 10:40:00,22.0,22.0,21.95,21.97,83517.02179769776,7.7182,7.7182,7.7006,7.7076,83517.0218
2006-11-27 10:50:00,21.97,22.06,21.97,22.06,69189.3215772716,7.7076,7.7392,7.7076,7.7392,69189.3216
2006-11-27 11:00:00,22.05,22.15,22.05,22.15,61841.783002694094,7.7357,7.7708,7.7357,7.7708,61841.783
2006-11-27 11:10:00,22.15,22.17,22.04,22.06,88660.29879990203,7.7708,7.7778,7.7322,7.7392,88660.2988
2006-11-27 11:20:00,22.06,22.06,21.97,21.97,125153.07372030368,7.7392,7.7392,7.7076,7.7076,125153.0737
2006-11-27 11:30:00,21.97,21.97,21.9,21.92,88415.3808474161,7.7076,7.7076,7.6831,7.6901,88415.3808
2006-11-27 11:40:00,21.93,21.94,21.91,21.91,52902.27773695812,7.6936,7.6971,7.6866,7.6866,52902.2777
2006-11-27 11:50:00,21.92,21.98,21.92,21.93,65515.55228998285,7.6901,7.7111,7.6901,7.6936,65515.5523
2006-11-27 12:00:00,21.93,21.93,21.88,21.93,24736.71320107764,7.6936,7.6936,7.6761,7.6936,24736.7132
2006-11-27 12:10:00,21.94,21.97,21.94,21.97,33308.84153808474,7.6971,7.7076,7.6971,7.7076,33308.8415
2006-11-27 12:20:00,21.97,22.04,21.97,22.01,102375.70413911338,7.7076,7.7322,7.7076,7.7217,102375.7041
2006-11-27 12:30:00,22.01,22.06,21.99,22.04,86456.03722752877,7.7217,7.7392,7.7147,7.7322,86456.0372
2006-11-27 12:40:00,22.03,22.04,22.01,22.02,26451.13886847905,7.7287,7.7322,7.7217,7.7252,26451.1389
2006-11-27 12:50:00,22.01,22.02,21.95,21.97,69311.78055351457,7.7217,7.7252,7.7006,7.7076,69311.7806
2006-11-27 13:00:00,21.96,21.96,21.88,21.89,49228.50844966936,7.7041,7.7041,7.6761,7.6796,49228.5084
2006-11-27 13:10:00,21.89,21.9,21.83,21.83,30614.74406073965,7.6796,7.6831,7.6585,7.6585,30614.7441
2006-11-27 13:20:00,21.83,21.84,21.81,21.84,53759.490570658825,7.6585,7.662,7.6515,7.662,53759.4906
2006-11-27 13:30:00,21.84,21.85,21.78,21.79,69679.15748224345,7.662,7.6655,7.641,7.6445,69679.1575
2006-11-27 13:40:00,21.78,21.79,21.74,21.78,69311.78055351457,7.641,7.6445,7.6269,7.641,69311.7806
2006-11-27 13:50:00,21.79,21.82,21.79,21.82,45187.36223365172,7.6445,7.655,7.6445,7.655,45187.3622
2006-11-27 14:00:00,21.82,21.83,21.74,21.77,104335.04775900072,7.655,7.6585,7.6269,7.6375,104335.0478
2006-11-27 14:10:00,21.76,21.76,21.71,21.71,77149.15503306391,7.634,7.634,7.6164,7.6164,77149.155
2006-11-27 14:20:00,21.72,21.73,21.69,21.73,86088.66029879989,7.6199,7.6234,7.6094,7.6234,86088.6603
2006-11-27 14:30:00,21.74,21.78,21.73,21.76,42860.64168503551,7.6269,7.641,7.6234,7.634,42860.6417
2006-11-27 14:40:00,21.77,21.79,21.76,21.77,59147.68552534901,7.6375,7.6445,7.634,7.6375,59147.6855
2006-11-27 14:50:00,21.78,21.79,21.75,21.77,100416.36051922606,7.641,7.6445,7.6305,7.6375,100416.3605
2006-11-27 15:00:00,21.77,21.8,21.77,21.8,67229.97795738427,7.6375,7.648,7.6375,7.648,67229.978
2006-11-27 15:10:00,21.8,21.81,21.76,21.77,79720.79353416605,7.648,7.6515,7.634,7.6375,79720.7935
2006-11-27 15:20:00,21.77,21.84,21.77,21.83,90864.56037227529,7.6375,7.662,7.6375,7.6585,90864.5604
2006-11-27 15:30:00,21.83,21.84,21.79,21.8,75557.18834190545,7.6585,7.662,7.6445,7.648,75557.1883
2006-11-27 15:40:00,21.79,21.82,21.76,21.81,154053.39211364192,7.6445,7.655,7.634,7.6515,154053.3921
2006-11-27 15:50:00,21.81,21.82,21.75,21.75,228630.9086456037,7.6515,7.655,7.6305,7.6305,228630.9086
2006-11-28 09:30:00,21.83,21.94,21.82,21.89,199485.6722997796,7.6585,7.6971,7.655,7.6796,199485.6723
2006-11-28 09:40:00,21.89,21.93,21.86,21.93,64168.50355131031,7.6796,7.6936,7.669,7.6936,64168.5036
2006-11-28 09:50:00,21.93,21.96,21.93,21.95,60862.11119275042,7.6936,7.7041,7.6936,7.7006,60862.1112
2006-11-28 10:00:00,21.95,22.0,21.93,21.94,128826.84300759244,7.7006,7.7182,7.6936,7.6971,128826.843
2006-11-28 10:10:00,21.94,21.97,21.86,21.94,147440.60739652216,7.6971,7.7076,7.669,7.6971,147440.6074
2006-11-28 10:20:00,21.94,22.06,21.93,22.06,181116.82586333572,7.6971,7.7392,7.6936,7.7392,181116.8259
2006-11-28 10:30:00,22.06,22.06,22.02,22.04,131398.4815086946,7.7392,7.7392,7.7252,7.7322,131398.4815
2006-11-28 10:40:00,22.04,22.11,21.99,22.09,96987.5091844232,7.7322,7.7568,7.7147,7.7497,96987.5092
2006-11-28 10:50:00,22.09,22.1,22.03,22.07,145726.18172912073,7.7497,7.7532,7.7287,7.7427,145726.1817
2006-11-28 11:00:00,22.07,22.15,22.07,22.14,169115.84619152584,7.7427,7.7708,7.7427,7.7673,169115.8462
2006-11-28 11:10:00,22.15,22.15,22.1,22.15,94293.41170707812,7.7708,7.7708,7.7532,7.7708,94293.4117
2006-11-28 11:20:00,22.15,22.17,22.11,22.12,62821.45481263776,7.7708,7.7778,7.7568,7.7603,62821.4548
2006-11-28 11:30:00,22.12,22.15,22.12,22.14,46289.49301983835,7.7603,7.7708,7.7603,7.7673,46289.493
2006-11-28 11:40:00,22.15,22.15,22.11,22.13,175361.2539799167,7.7708,7.7708,7.7568,7.7638,175361.254
2006-11-28 11:50:00,22.13,22.15,22.1,22.12,67964.73181484202,7.7638,7.7708,7.7532,7.7603,67964.7318
2006-11-28 12:00:00,22.12,22.14,22.11,22.14,49718.3443546412,7.7603,7.7673,7.7568,7.7673,49718.3444
2006-11-28 12:10:00,22.14,22.15,22.11,22.14,24491.79524859172,7.7673,7.7708,7.7568,7.7673,24491.7952
2006-11-28 12:20:00,22.15,22.18,22.11,22.18,42125.88782757776,7.7708,7.7813,7.7568,7.7813,42125.8878
2006-11-28 12:30:00,22.17,22.17,22.06,22.11,78373.7447954935,7.7778,7.7778,7.7392,7.7568,78373.7448
2006-11-28 12:40:00,22.1,22.14,22.02,22.07,178422.7283859907,7.7532,7.7673,7.7252,7.7427,178422.7284
2006-11-28 12:50:00,22.08,22.12,22.03,22.11,90497.1834435464,7.7462,7.7603,7.7287,7.7568,90497.1834
2006-11-28 13:00:00,22.12,22.18,22.07,22.15,108866.0298799902,7.7603,7.7813,7.7427,7.7708,108866.0299
2006-11-28 13:10:00,22.15,22.15,22.1,22.1,44330.14939995101,7.7708,7.7708,7.7532,7.7532,44330.1494
2006-11-28 13:20:00,22.07,22.14,22.06,22.14,192505.5106539309,7.7427,7.7673,7.7392,7.7673,192505.5107
2006-11-28 13:30:00,22.13,22.16,22.09,22.16,61351.94709772226,7.7638,7.7743,7.7497,7.7743,61351.9471
2006-11-28 13:40:00,22.15,22.17,22.06,22.08,80578.00636786676,7.7708,7.7778,7.7392,7.7462,80578.0064
2006-11-28 13:50:00,22.08,22.12,22.02,22.03,66250.3061474406,7.7462,7.7603,7.7252,7.7287,66250.3061
2006-11-28 14:00:00,22.03,22.1,22.01,22.1,69311.78055351457,7.7287,7.7532,7.7217,7.7532,69311.7806
2006-11-28 14:10:00,22.1,22.15,22.1,22.13,59392.60347783492,7.7532,7.7708,7.7532,7.7638,59392.6035
2006-11-28 14:20:00,22.12,22.2,22.11,22.19,64658.33945628214,7.7603,7.7883,7.7568,7.7848,64658.3395
2006-11-28 14:30:00,22.19,22.2,22.18,22.2,72985.54984080333,7.7848,7.7883,7.7813,7.7883,72985.5498
2006-11-28 14:40:00,22.2,22.2,22.17,22.18,69924.07543472936,7.7883,7.7883,7.7778,7.7813,69924.0754
2006-11-28 14:50:00,22.18,22.21,22.18,22.2,91966.69115846192,7.7813,7.7918,7.7813,7.7883,91966.6912
2006-11-28 15:00:00,22.2,22.24,22.17,22.24,156869.94856722996,7.7883,7.8024,7.7778,7.8024,156869.9486
2006-11-28 15:10:00,22.23,22.28,22.22,22.25,155155.52289982856,7.7988,7.8164,7.7953,7.8059,155155.5229
2006-11-28 15:20:00,22.25,22.28,22.24,22.24,91721.773205976,7.8059,7.8164,7.8024,7.8024,91721.7732
2006-11-28 15:30:00,22.24,22.27,22.24,22.24,121356.84545677196,7.8024,7.8129,7.8024,7.8024,121356.8455
2006-11-28 15:40:00,22.24,22.29,22.24,22.25,194464.85427381823,7.8024,7.8199,7.8024,7.8059,194464.8543
2006-11-28 15:50:00,22.25,22.34,22.25,22.28,485304.9228508449,7.8059,7.8374,7.8059,7.8164,485304.9229
2006-11-29 09:30:00,22.37,22.43,22.29,22.38,126745.04041146216,7.848,7.869,7.8199,7.8515,126745.0404
2006-11-29 09:40:00,22.38,22.45,22.34,22.4,109968.16066617682,7.8515,7.876,7.8374,7.8585,109968.1607
2006-11-29 09:50:00,22.42,22.46,22.32,22.43,230712.711241734,7.8655,7.8795,7.8304,7.869,230712.7112
2006-11-29 10:00:00,22.44,22.5,22.4,22.46,194954.6901787901,7.8725,7.8936,7.8585,7.8795,194954.6902
2006-11-29 10:10:00,22.44,22.56,22.44,22.55,178055.3514572618,7.8725,7.9146,7.8725,7.9111,178055.3515
2006-11-29 10:20:00,22.56,22.57,22.52,22.54,133847.66103355374,7.9146,7.9181,7.9006,7.9076,133847.661
2006-11-29 10:30:00,22.55,22.73,22.54,22.69,313984.81508694583,7.9111,7.9743,7.9076,7.9602,313984.8151
2006-11-29 10:40:00,22.69,22.74,22.68,22.73,129928.97379377908,7.9602,7.9778,7.9567,7.9743,129928.9738
2006-11-29 10:50:00,22.73,22.79,22.72,22.79,126255.20450649032,7.9743,7.9953,7.9708,7.9953,126255.2045
2006-11-29 11:00:00,22.79,22.8,22.74,22.75,120132.25569434238,7.9953,7.9988,7.9778,7.9813,120132.2557
2006-11-29 11:10:00,22.75,22.82,22.73,22.8,228508.4496693608,7.9813,8.0058,7.9743,7.9988,228508.4497
2006-11-29 11:20:00,22.79,22.8,22.77,22.77,202057.31080088168,7.9953,7.9988,7.9883,7.9883,202057.3108
2006-11-29 11:30:00,22.77,22.79,22.75,22.77,106661.76830761692,7.9883,7.9953,7.9813,7.9883,106661.7683
2006-11-29 11:40:00,22.77,22.79,22.74,22.74,72495.71393583149,7.9883,7.9953,7.9778,7.9778,72495.7139
2006-11-29 11:50:00,22.75,23.0,22.74,23.0,693975.0183688464,7.9813,8.069,7.9778,8.069,693975.0184
2006-11-29 12:00:00,23.02,23.06,22.97,23.04,327332.84349742834,8.076,8.09,8.0585,8.083,327332.8435
2006-11-29 12:10:00,23.04,23.09,23.02,23.08,237570.41391133968,8.083,8.1006,8.076,8.0971,237570.4139
2006-11-29 12:20:00,23.08,23.13,23.06,23.08,202669.60568209647,8.0971,8.1146,8.09,8.0971,202669.6057
2006-11-29 12:30:00,23.07,23.09,23.0,23.02,141562.57653686014,8.0935,8.1006,8.069,8.076,141562.5765
2006-11-29 12:40:00,23.01,23.06,23.01,23.03,145358.80480039187,8.0725,8.09,8.0725,8.0795,145358.8048
2006-11-29 12:50:00,23.03,23.11,23.0,23.03,373622.3365172667,8.0795,8.1076,8.069,8.0795,373622.3365
2006-11-29 13:00:00,23.03,23.08,22.98,22.99,329414.64609355864,8.0795,8.0971,8.062,8.0655,329414.6461
2006-11-29 13:10:00,22.98,22.99,22.93,22.96,161523.3896644624,8.062,8.0655,8.0444,8.055,161523.3897
2006-11-29 13:20:00,22.95,22.96,22.85,22.86,190056.3311290717,8.0514,8.055,8.0164,8.0199,190056.3311
2006-11-29 13:30:00,22.86,22.86,22.72,22.76,201077.638990938,8.0199,8.0199,7.9708,7.9848,201077.639
2006-11-29 13:40:00,22.77,22.83,22.74,22.81,145236.3458241489,7.9883,8.0093,7.9778,8.0023,145236.3458
2006-11-29 13:50:00,22.81,22.81,22.73,22.77,157972.0793534166,8.0023,8.0023,7.9743,7.9883,157972.0794
2006-11-29 14:00:00,22.77,22.79,22.71,22.72,103845.2118540289,7.9883,7.9953,7.9672,7.9708,103845.2119
2006-11-29 14:10:00,22.72,22.74,22.71,22.72,95273.0835170218,7.9708,7.9778,7.9672,7.9708,95273.0835
2006-11-29 14:20:00,22.73,22.76,22.7,22.72,106661.76830761692,7.9743,7.9848,7.9637,7.9708,106661.7683
2006-11-29 14:30:00,22.73,22.77,22.7,22.75,69679.15748224345,7.9743,7.9883,7.9637,7.9813,69679.1575
2006-11-29 14:40:00,22.76,22.77,22.73,22.76,51065.39309331374,7.9848,7.9883,7.9743,7.9848,51065.3931
2006-11-29 14:50:00,22.75,22.82,22.74,22.8,102620.6220915993,7.9813,8.0058,7.9778,7.9988,102620.6221
2006-11-29 15:00:00,22.8,22.87,22.78,22.87,148787.6561351947,7.9988,8.0234,7.9918,8.0234,148787.6561
2006-11-29 15:10:00,22.87,22.9,22.79,22.8,133970.1200097967,8.0234,8.0339,7.9953,7.9988,133970.12
2006-11-29 15:20:00,22.79,22.84,22.75,22.76,135317.16874846927,7.9953,8.0129,7.9813,7.9848,135317.1687
2006-11-29 15:30:00,22.76,22.82,22.76,22.82,180871.90791084984,7.9848,8.0058,7.9848,8.0058,180871.9079
2006-11-29 15:40:00,22.82,22.86,22.8,22.8,254102.3757041391,8.0058,8.0199,7.9988,7.9988,254102.3757
2006-11-29 15:50:00,22.81,22.81,22.76,22.79,449669.360764144,8.0023,8.0023,7.9848,7.9953,449669.3608
2006-11-30 09:30:00,22.8,22.91,22.71,22.87,155277.9818760715,7.9988,8.0374,7.9672,8.0234,155277.9819
2006-11-30 09:40:00,22.86,22.89,22.74,22.86,80578.00636786676,8.0199,8.0304,7.9778,8.0199,80578.0064
2006-11-30 09:50:00,22.86,22.98,22.85,22.86,153808.474161156,8.0199,8.062,8.0164,8.0199,153808.4742
2006-11-30 10:00:00,22.85,22.88,22.7,22.73,91966.69115846192,8.0164,8.0269,7.9637,7.9743,91966.6912
2006-11-30 10:10:00,22.73,22.77,22.6,22.69,113397.01200097968,7.9743,7.9883,7.9287,7.9602,113397.012
2006-11-30 10:20:00,22.72,22.81,22.68,22.71,166789.1256429096,7.9708,8.0023,7.9567,7.9672,166789.1256
2006-11-30 10:30:00,22.69,22.82,22.69,22.73,155645.35880480037,7.9602,8.0058,7.9602,7.9743,155645.3588
2006-11-30 10:40:00,22.74,22.81,22.69,22.69,92456.52706343374,7.9778,8.0023,7.9602,7.9602,92456.5271
2006-11-30 10:50:00,22.69,22.73,22.69,22.7,109600.78373744794,7.9602,7.9743,7.9602,7.9637,109600.7837
2006-11-30 11:00:00,22.7,22.7,22.61,22.63,115968.6505020818,7.9637,7.9637,7.9322,7.9392,115968.6505
2006-11-30 11:10:00,22.63,22.64,22.52,22.57,131643.3994611805,7.9392,7.9427,7.9006,7.9181,131643.3995
2006-11-30 11:20:00,22.57,22.64,22.51,22.63,113029.6350722508,7.9181,7.9427,7.8971,7.9392,113029.6351
2006-11-30 11:30:00,22.63,22.64,22.59,22.6,97599.804065638,7.9392,7.9427,7.9251,7.9287,97599.8041
2006-11-30 11:40:00,22.6,22.6,22.53,22.55,79720.79353416605,7.9287,7.9287,7.9041,7.9111,79720.7935
2006-11-30 11:50:00,22.55,22.6,22.55,22.56,112172.42223855008,7.9111,7.9287,7.9111,7.9146,112172.4222
2006-11-30 12:00:00,22.57,22.57,22.56,22.57,68087.19079108498,7.9181,7.9181,7.9146,7.9181,68087.1908
2006-11-30 12:10:00,22.57,22.69,22.55,22.69,117683.07616948322,7.9181,7.9602,7.9111,7.9602,117683.0762
2006-11-30 12:20:00,22.69,22.69,22.65,22.66,45677.19813862356,7.9602,7.9602,7.9462,7.9497,45677.1981
2006-11-30 12:30:00,22.66,22.7,22.64,22.7,88415.3808474161,7.9497,7.9637,7.9427,7.9637,88415.3808
2006-11-30 12:40:00,22.7,22.72,22.68,22.72,145236.3458241489,7.9637,7.9708,7.9567,7.9708,145236.3458
2006-11-30 12:50:00,22.72,22.73,22.67,22.67,92089.15013470486,7.9708,7.9743,7.9532,7.9532,92089.1501
2006-11-30 13:00:00,22.68,22.69,22.64,22.64,45922.11609110948,7.9567,7.9602,7.9427,7.9427,45922.1161
2006-11-30 13:10:00,22.64,22.71,22.64,22.7,121234.386480529,7.9427,7.9672,7.9427,7.9637,121234.3865
2006-11-30 13:20:00,22.7,22.72,22.68,22.69,35513.103110458,7.9637,7.9708,7.9567,7.9602,35513.1031
2006-11-30 13:30:00,22.69,22.7,22.64,22.65,161645.84864070534,7.9602,7.9637,7.9427,7.9462,161645.8486
2006-11-30 13:40:00,22.65,22.66,22.62,22.64,127112.41734019102,7.9462,7.9497,7.9357,7.9427,127112.4173
2006-11-30 13:50:00,22.64,22.64,22.59,22.59,45922.11609110948,7.9427,7.9427,7.9251,7.9251,45922.1161
2006-11-30 14:00:00,22.6,22.63,22.6,22.63,43962.77247122214,7.9287,7.9392,7.9287,7.9392,43962.7725
2006-11-30 14:10:00,22.62,22.64,22.61,22.64,185525.34900808227,7.9357,7.9427,7.9322,7.9427,185525.349
2006-11-30 14:20:00,22.64,22.71,22.64,22.71,100416.36051922606,7.9427,7.9672,7.9427,7.9672,100416.3605
2006-11-30 14:30:00,22.71,22.82,22.71,22.82,209772.22630418808,7.9672,8.0058,7.9672,8.0058,209772.2263
2006-11-30 14:40:00,22.82,22.82,22.78,22.81,146338.47661033552,8.0058,8.0058,7.9918,8.0023,146338.4766
2006-11-30 14:50:00,22.81,22.82,22.78,22.79,65025.716385011016,8.0023,8.0058,7.9918,7.9953,65025.7164
2006-11-30 15:00:00,22.8,22.83,22.78,22.82,88415.3808474161,7.9988,8.0093,7.9918,8.0058,88415.3808
2006-11-30 15:10:00,22.82,22.84,22.8,22.8,89639.9706098457,8.0058,8.0129,7.9988,7.9988,89639.9706
2006-11-30 15:20:00,22.81,22.82,22.78,22.82,68332.1087435709,8.0023,8.0058,7.9918,8.0058,68332.1087
2006-11-30 15:30:00,22.82,22.82,22.75,22.76,95150.62454077884,8.0058,8.0058,7.9813,7.9848,95150.6245
2006-11-30 15:40:00,22.75,22.76,22.62,22.65,317046.2894930198,7.9813,7.9848,7.9357,7.9462,317046.2895
2006-11-30 15:50:00,22.65,22.72,22.64,22.67,185402.8900318393,7.9462,7.9708,7.9427,7.9532,185402.89
2006-12-01 09:30:00,22.68,22.68,22.47,22.51,159808.963997061,7.9567,7.9567,7.883,7.8971,159808.964
2006-12-01 09:40:00,22.51,22.6,22.5,22.57,93191.2809208915,7.8971,7.9287,7.8936,7.9181,93191.2809
2006-12-01 09:50:00,22.57,22.73,22.56,22.71,136541.75851089883,7.9181,7.9743,7.9146,7.9672,136541.7585
2006-12-01 10:00:00,22.7,22.71,22.55,22.62,143644.37913299043,7.9637,7.9672,7.9111,7.9357,143644.3791
2006-12-01 10:10:00,22.62,22.64,22.56,22.62,120989.4685280431,7.9357,7.9427,7.9146,7.9357,120989.4685
2006-12-01 10:20:00,22.62,22.64,22.6,22.6,82292.43203526818,7.9357,7.9427,7.9287,7.9287,82292.432
2006-12-01 10:30:00,22.6,22.62,22.58,22.59,115478.81459710996,7.9287,7.9357,7.9216,7.9251,115478.8146
2006-12-01 10:40:00,22.59,22.6,22.51,22.59,195811.9030124908,7.9251,7.9287,7.8971,7.9251,195811.903
2006-12-01 10:50:00,22.6,22.6,22.55,22.58,62331.61890766593,7.9287,7.9287,7.9111,7.9216,62331.6189
2006-12-01 11:00:00,22.58,22.68,22.58,22.66,150012.2458976243,7.9216,7.9567,7.9216,7.9497,150012.2459
2006-12-01 11:10:00,22.66,22.71,22.65,22.69,94415.87068332107,7.9497,7.9672,7.9462,7.9602,94415.8707
2006-12-01 11:20:00,22.69,22.72,22.68,22.7,56208.670095518,7.9602,7.9708,7.9567,7.9637,56208.6701
2006-12-01 11:30:00,22.69,22.78,22.69,22.76,75802.10629439137,7.9602,7.9918,7.9602,7.9848,75802.1063
2006-12-01 11:40:00,22.77,22.78,22.73,22.76,68944.40362478569,7.9883,7.9918,7.9743,7.9848,68944.4036
2006-12-01 11:50:00,22.76,22.8,22.76,22.78,48248.83663972569,7.9848,7.9988,7.9848,7.9918,48248.8366
2006-12-01 12:00:00,22.77,22.78,22.72,22.74,67352.43693362724,7.9883,7.9918,7.9708,7.9778,67352.4369
2006-12-01 12:10:00,22.74,22.74,22.62,22.67,174871.41807494487,7.9778,7.9778,7.9357,7.9532,174871.4181
2006-12-01 12:20:00,22.67,22.71,22.63,22.71,30492.28508449669,7.9532,7.9672,7.9392,7.9672,30492.2851
2006-12-01 12:30:00,22.71,22.73,22.68,22.69,33186.38256184178,7.9672,7.9743,7.9567,7.9602,33186.3826
2006-12-01 12:40:00,22.7,22.7,22.68,22.69,45309.82120989468,7.9637,7.9637,7.9567,7.9602,45309.8212
2006-12-01 12:50:00,22.7,22.82,22.7,22.82,60984.570168993385,7.9637,8.0058,7.9637,8.0058,60984.5702
2006-12-01 13:00:00,22.82,22.82,22.68,22.69,46289.49301983835,8.0058,8.0058,7.9567,7.9602,46289.493
2006-12-01 13:10:00,22.7,22.78,22.69,22.77,38941.95444526083,7.9637,7.9918,7.9602,7.9883,38941.9544
2006-12-01 13:20:00,22.77,22.79,22.71,22.72,45432.28018613764,7.9883,7.9953,7.9672,7.9708,45432.2802
2006-12-01 13:30:00,22.72,22.73,22.64,22.65,44575.06735243693,7.9708,7.9743,7.9427,7.9462,44575.0674
2006-12-01 13:40:00,22.66,22.74,22.66,22.73,37717.36468283125,7.9497,7.9778,7.9497,7.9743,37717.3647
2006-12-01 13:50:00,22.73,22.73,22.67,22.68,97599.804065638,7.9743,7.9743,7.9532,7.9567,97599.8041
2006-12-01 14:00:00,22.69,22.69,22.6,22.64,80455.5473916238,7.9602,7.9602,7.9287,7.9427,80455.5474
2006-12-01 14:10:00,22.63,22.66,22.61,22.63,38452.118540289,7.9392,7.9497,7.9322,7.9392,38452.1185
2006-12-01 14:20:00,22.62,22.66,22.6,22.62,64780.7984325251,7.9357,7.9497,7.9287,7.9357,64780.7984
2006-12-01 14:30:00,22.63,22.65,22.57,22.58,48371.29561596864,7.9392,7.9462,7.9181,7.9216,48371.2956
2006-12-01 14:40:00,22.59,22.62,22.56,22.61,71026.20622091599,7.9251,7.9357,7.9146,7.9322,71026.2062
2006-12-01 14:50:00,22.61,22.62,22.58,22.59,41023.75704139113,7.9322,7.9357,7.9216,7.9251,41023.757
2006-12-01 15:00:00,22.59,22.69,22.57,22.69,93681.11682586333,7.9251,7.9602,7.9181,7.9602,93681.1168
2006-12-01 15:10:00,22.69,22.69,22.64,22.67,97599.804065638,7.9602,7.9602,7.9427,7.9532,97599.8041
2006-12-01 15:20:00,22.67,22.73,22.67,22.73,49350.96742591231,7.9532,7.9743,7.9532,7.9743,49350.9674
2006-12-01 15:30:00,22.73,22.73,22.69,22.71,96620.13225569432,7.9743,7.9743,7.9602,7.9672,96620.1323
2006-12-01 15:40:00,22.71,22.78,22.71,22.77,131520.94048493754,7.9672,7.9918,7.9672,7.9883,131520.9405
2006-12-01 15:50:00,22.77,22.82,22.77,22.79,235488.6113152094,7.9883,8.0058,7.9883,7.9953,235488.6113
2006-12-04 09:30:00,22.78,22.78,22.58,22.66,140582.90472691646,7.9918,7.9918,7.9216,7.9497,140582.9047
2006-12-04 09:40:00,22.66,22.75,22.64,22.74,23757.041391133967,7.9497,7.9813,7.9427,7.9778,23757.0414
2006-12-04 09:50:00,22.73,22.75,22.64,22.66,57433.25985794758,7.9743,7.9813,7.9427,7.9497,57433.2599
2006-12-04 10:00:00,22.65,22.77,22.64,22.69,110825.37349987752,7.9462,7.9883,7.9427,7.9602,110825.3735
2006-12-04 10:10:00,22.69,22.73,22.68,22.73,20083.27210384521,7.9602,7.9743,7.9567,7.9743,20083.2721
2006-12-04 10:20:00,22.73,22.73,22.71,22.71,16531.96179279941,7.9743,7.9743,7.9672,7.9672,16531.9618
2006-12-04 10:30:00,22.73,22.73,22.67,22.68,39554.24932647563,7.9743,7.9743,7.9532,7.9567,39554.2493
2006-12-04 10:40:00,22.68,22.72,22.67,22.7,52167.52387950036,7.9567,7.9708,7.9532,7.9637,52167.5239
2006-12-04 10:50:00,22.7,22.73,22.69,22.73,61964.241978937054,7.9637,7.9743,7.9602,7.9743,61964.242
2006-12-04 11:00:00,22.73,22.78,22.7,22.75,95640.46044575066,7.9743,7.9918,7.9637,7.9813,95640.4604
2006-12-04 11:10:00,22.73,22.76,22.67,22.67,89395.05265735977,7.9743,7.9848,7.9532,7.9532,89395.0527
2006-12-04 11:20:00,22.68,22.74,22.65,22.71,43105.55963752143,7.9567,7.9778,7.9462,7.9672,43105.5596
2006-12-04 11:30:00,22.73,22.73,22.67,22.68,34655.89027675729,7.9743,7.9743,7.9532,7.9567,34655.8903
2006-12-04 11:40:00,22.69,22.7,22.68,22.7,38574.57751653196,7.9602,7.9637,7.9567,7.9637,38574.5775
2006-12-04 11:50:00,22.69,22.73,22.69,22.71,30614.74406073965,7.9602,7.9743,7.9602,7.9672,30614.7441
2006-12-04 12:00:00,22.72,22.73,22.69,22.69,30247.36713201077,7.9708,7.9743,7.9602,7.9602,30247.3671
2006-12-04 12:10:00,22.69,22.71,22.69,22.71,18368.84643644379,7.9602,7.9672,7.9602,7.9672,18368.8464
2006-12-04 12:20:00,22.7,22.72,22.67,22.69,49106.0494734264,7.9637,7.9708,7.9532,7.9602,49106.0495
2006-12-04 12:30:00,22.68,22.73,22.68,22.73,68332.1087435709,7.9567,7.9743,7.9567,7.9743,68332.1087
2006-12-04 12:40:00,22.73,22.74,22.73,22.73,25961.302963507223,7.9743,7.9778,7.9743,7.9743,25961.303
2006-12-04 12:50:00,22.73,22.75,22.7,22.74,24124.418319862845,7.9743,7.9813,7.9637,7.9778,24124.4183
2006-12-04 13:00:00,22.75,22.77,22.73,22.76,25226.54910604947,7.9813,7.9883,7.9743,7.9848,25226.5491
2006-12-04 13:10:00,22.77,22.77,22.73,22.74,35145.726181729115,7.9883,7.9883,7.9743,7.9778,35145.7262
2006-12-04 13:20:00,22.75,22.76,22.71,22.74,40411.462160176336,7.9813,7.9848,7.9672,7.9778,40411.4622
2006-12-04 13:30:00,22.75,22.78,22.74,22.76,76904.237080578,7.9813,7.9918,7.9778,7.9848,76904.2371
2006-12-04 13:40:00,22.76,22.77,22.73,22.74,66372.76512368357,7.9848,7.9883,7.9743,7.9778,66372.7651
2006-12-04 13:50:00,22.73,22.74,22.72,22.72,33308.84153808474,7.9743,7.9778,7.9708,7.9708,33308.8415
2006-12-04 14:00:00,22.73,22.73,22.7,22.71,29390.154298310063,7.9743,7.9743,7.9637,7.9672,29390.1543
2006-12-04 14:10:00,22.72,22.76,22.68,22.69,68699.48567229978,7.9708,7.9848,7.9567,7.9602,68699.4857
2006-12-04 14:20:00,22.69,22.72,22.68,22.71,47636.541758510895,7.9602,7.9708,7.9567,7.9672,47636.5418
2006-12-04 14:30:00,22.71,22.77,22.71,22.73,68577.02669605681,7.9672,7.9883,7.9672,7.9743,68577.0267
2006-12-04 14:40:00,22.73,22.73,22.7,22.73,96987.5091844232,7.9743,7.9743,7.9637,7.9743,96987.5092
2006-12-04 14:50:00,22.73,22.73,22.72,22.73,85108.98848885622,7.9743,7.9743,7.9708,7.9743,85108.9885
2006-12-04 15:00:00,22.73,22.74,22.69,22.7,83394.5628214548,7.9743,7.9778,7.9602,7.9637,83394.5628
2006-12-04 15:10:00,22.7,22.73,22.7,22.73,63556.20867009551,7.9637,7.9743,7.9637,7.9743,63556.2087
2006-12-04 15:20:00,22.73,22.73,22.69,22.7,76536.86015184912,7.9743,7.9743,7.9602,7.9637,76536.8602
2006-12-04 15:30:00,22.69,22.77,22.69,22.77,88292.92187117315,7.9602,7.9883,7.9602,7.9883,88292.9219
2006-12-04 15:40:00,22.77,22.78,22.73,22.73,203894.1954445261,7.9883,7.9918,7.9743,7.9743,203894.1954
2006-12-04 15:50:00,22.73,22.75,22.7,22.71,196546.6568699485,7.9743,7.9813,7.9637,7.9672,196546.6569
2006-12-05 09:30:00,22.74,22.86,22.73,22.85,293779.0840068577,7.9778,8.0199,7.9743,8.0164,293779.084
2006-12-05 09:40:00,22.85,22.86,22.77,22.78,122948.81214793044,8.0164,8.0199,7.9883,7.9918,122948.8121
2006-12-05 09:50:00,22.78,22.81,22.74,22.77,131398.4815086946,7.9918,8.0023,7.9778,7.9883,131398.4815
2006-12-05 10:00:00,22.77,22.83,22.77,22.82,175483.71295615967,7.9883,8.0093,7.9883,8.0058,175483.713
2006-12-05 10:10:00,22.82,22.86,22.82,22.85,130786.18662747978,8.0058,8.0199,8.0058,8.0164,130786.1866
2006-12-05 10:20:00,22.84,22.85,22.67,22.68,119764.87876561352,8.0129,8.0164,7.9532,7.9567,119764.8788
2006-12-05 10:30:00,22.68,22.74,22.63,22.68,210017.144256674,7.9567,7.9778,7.9392,7.9567,210017.1443
2006-12-05 10:40:00,22.68,22.68,22.61,22.65,187117.31569924075,7.9567,7.9567,7.9322,7.9462,187117.3157
2006-12-05 10:50:00,22.64,22.69,22.62,22.62,127479.7942689199,7.9427,7.9602,7.9357,7.9357,127479.7943
2006-12-05 11:00:00,22.61,22.68,22.6,22.67,135807.00465344108,7.9322,7.9567,7.9287,7.9532,135807.0047
2006-12-05 11:10:00,22.68,22.68,22.62,22.63,142787.16629928973,7.9567,7.9567,7.9357,7.9392,142787.1663
2006-12-05 11:20:00,22.63,22.67,22.63,22.65,73352.9267695322,7.9392,7.9532,7.9392,7.9462,73352.9268
2006-12-05 11:30:00,22.65,22.67,22.64,22.66,56698.50600048983,7.9462,7.9532,7.9427,7.9497,56698.506
2006-12-05 11:40:00,22.66,22.69,22.66,22.66,44452.60837619397,7.9497,7.9602,7.9497,7.9497,44452.6084
2006-12-05 11:50:00,22.66,22.68,22.64,22.65,72128.33700710261,7.9497,7.9567,7.9427,7.9462,72128.337
2006-12-05 12:00:00,22.65,22.65,22.61,22.63,132500.6122948812,7.9462,7.9462,7.9322,7.9392,132500.6123
2006-12-05 12:10:00,22.63,22.65,22.61,22.64,189444.0362478569,7.9392,7.9462,7.9322,7.9427,189444.0362
2006-12-05 12:20:00,22.63,22.64,22.62,22.64,31104.579965711484,7.9392,7.9427,7.9357,7.9427,31104.58
2006-12-05 12:30:00,22.64,22.7,22.64,22.69,57310.80088170463,7.9427,7.9637,7.9427,7.9602,57310.8009
2006-12-05 12:40:00,22.7,22.7,22.66,22.67,36125.397991672784,7.9637,7.9637,7.9497,7.9532,36125.398
2006-12-05 12:50:00,22.67,22.77,22.66,22.77,56820.9649767328,7.9532,7.9883,7.9497,7.9883,56820.965
2006-12-05 13:00:00,22.77,22.78,22.72,22.72,92089.15013470486,7.9883,7.9918,7.9708,7.9708,92089.1501
2006-12-05 13:10:00,22.73,22.73,22.68,22.72,120989.4685280431,7.9743,7.9743,7.9567,7.9708,120989.4685
2006-12-05 13:20:00,22.72,22.72,22.65,22.69,101273.57335292676,7.9708,7.9708,7.9462,7.9602,101273.5734
2006-12-05 13:30:00,22.7,22.7,22.66,22.67,64168.50355131031,7.9637,7.9637,7.9497,7.9532,64168.5036
2006-12-05 13:40:00,22.68,22.72,22.67,22.69,57555.71883419054,7.9567,7.9708,7.9532,7.9602,57555.7188
2006-12-05 13:50:00,22.69,22.72,22.66,22.71,63801.12662258143,7.9602,7.9708,7.9497,7.9672,63801.1266
2006-12-05 14:00:00,22.71,22.75,22.7,22.75,33186.38256184178,7.9672,7.9813,7.9637,7.9813,33186.3826
2006-12-05 14:10:00,22.76,22.77,22.73,22.77,54249.32647563066,7.9848,7.9883,7.9743,7.9883,54249.3265
2006-12-05 14:20:00,22.77,22.77,22.71,22.72,68209.64976732794,7.9883,7.9883,7.9672,7.9708,68209.6498
2006-12-05 14:30:00,22.72,22.75,22.71,22.75,124663.23781533186,7.9708,7.9813,7.9672,7.9813,124663.2378
2006-12-05 14:40:00,22.74,22.79,22.73,22.76,132500.6122948812,7.9778,7.9953,7.9743,7.9848,132500.6123
2006-12-05 14:50:00,22.77,22.79,22.76,22.78,72495.71393583149,7.9883,7.9953,7.9848,7.9918,72495.7139
2006-12-05 15:00:00,22.78,22.78,22.72,22.74,87925.54494244428,7.9918,7.9918,7.9708,7.9778,87925.5449
2006-12-05 15:10:00,22.73,22.75,22.73,22.73,58168.01371540534,7.9743,7.9813,7.9743,7.9743,58168.0137
2006-12-05 15:20:00,22.73,22.74,22.71,22.73,57800.636786676456,7.9743,7.9778,7.9672,7.9743,57800.6368
2006-12-05 15:30:00,22.73,22.75,22.71,22.75,132133.23536615234,7.9743,7.9813,7.9672,7.9813,132133.2354
2006-12-05 15:40:00,22.75,22.75,22.72,22.73,125642.90962527553,7.9813,7.9813,7.9708,7.9743,125642.9096
2006-12-05 15:50:00,22.73,22.74,22.72,22.74,234019.1036002939,7.9743,7.9778,7.9708,7.9778,234019.1036
2006-12-06 09:30:00,22.69,22.75,22.62,22.73,105927.0144501592,7.986,8.0071,7.9614,8.0001,105927.0145
2006-12-06 09:40:00,22.73,22.77,22.71,22.77,184913.05412686747,8.0001,8.0142,7.9931,8.0142,184913.0541
2006-12-06 09:50:00,22.78,22.78,22.72,22.73,150012.2458976243,8.0177,8.0177,7.9966,8.0001,150012.2459
2006-12-06 10:00:00,22.73,22.73,22.67,22.69,64046.04457506735,8.0001,8.0001,7.979,7.986,64046.0446
2006-12-06 10:10:00,22.69,22.69,22.65,22.69,129561.5968650502,7.986,7.986,7.9719,7.986,129561.5969
2006-12-06 10:20:00,22.69,22.7,22.67,22.68,54616.703404359534,7.986,7.9895,7.979,7.9825,54616.7034
2006-12-06 10:30:00,22.68,22.87,22.68,22.85,319617.927994122,7.9825,8.0494,7.9825,8.0423,319617.928
2006-12-06 10:40:00,22.84,22.84,22.74,22.78,112172.42223855008,8.0388,8.0388,8.0036,8.0177,112172.4222
2006-12-06 10:50:00,22.77,22.84,22.68,22.84,106049.47342640215,8.0142,8.0388,7.9825,8.0388,106049.4734
2006-12-06 11:00:00,22.84,22.85,22.74,22.79,94660.788635807,8.0388,8.0423,8.0036,8.0212,94660.7886
2006-12-06 11:10:00,22.79,22.83,22.78,22.83,66127.84717119765,8.0212,8.0353,8.0177,8.0353,66127.8472
2006-12-06 11:20:00,22.83,22.87,22.82,22.86,132133.23536615234,8.0353,8.0494,8.0318,8.0459,132133.2354
2006-12-06 11:30:00,22.86,22.86,22.78,22.81,48126.37766348273,8.0459,8.0459,8.0177,8.0283,48126.3777
2006-12-06 11:40:00,22.78,22.81,22.78,22.8,57923.095762919416,8.0177,8.0283,8.0177,8.0247,57923.0958
2006-12-06 11:50:00,22.79,22.85,22.78,22.84,45554.7391623806,8.0212,8.0423,8.0177,8.0388,45554.7392
2006-12-06 12:00:00,22.83,22.83,22.77,22.78,106539.30933137398,8.0353,8.0353,8.0142,8.0177,106539.3093
2006-12-06 12:10:00,22.8,22.85,22.77,22.83,64535.88048003918,8.0247,8.0423,8.0142,8.0353,64535.8805
2006-12-06 12:20:00,22.84,22.85,22.82,22.84,34410.972324271366,8.0388,8.0423,8.0318,8.0388,34410.9723
2006-12-06 12:30:00,22.84,22.84,22.81,22.81,31961.7927994122,8.0388,8.0388,8.0283,8.0283,31961.7928
2006-12-06 12:40:00,22.81,22.84,22.8,22.82,44697.52632867989,8.0283,8.0388,8.0247,8.0318,44697.5263
2006-12-06 12:50:00,22.82,22.83,22.82,22.82,57678.1778104335,8.0318,8.0353,8.0318,8.0318,57678.1778
2006-12-06 13:00:00,22.82,22.87,22.82,22.86,141929.95346558903,8.0318,8.0494,8.0318,8.0459,141929.9535
2006-12-06 13:10:00,22.86,22.91,22.85,22.86,147073.23046779327,8.0459,8.0634,8.0423,8.0459,147073.2305
2006-12-06 13:20:00,22.86,22.88,22.86,22.86,48983.59049718344,8.0459,8.0529,8.0459,8.0459,48983.5905
2006-12-06 13:30:00,22.86,22.89,22.85,22.86,108621.11192750427,8.0459,8.0564,8.0423,8.0459,108621.1119
2006-12-06 13:40:00,22.86,22.86,22.78,22.81,95395.54249326474,8.0459,8.0459,8.0177,8.0283,95395.5425
2006-12-06 13:50:00,22.81,22.83,22.78,22.82,55718.83419054616,8.0283,8.0353,8.0177,8.0318,55718.8342
2006-12-06 14:00:00,22.82,22.84,22.82,22.82,62209.15993142297,8.0318,8.0388,8.0318,8.0318,62209.1599
2006-12-06 14:10:00,22.82,22.86,22.82,22.84,43228.01861376438,8.0318,8.0459,8.0318,8.0388,43228.0186
2006-12-06 14:20:00,22.83,22.84,22.78,22.78,77149.15503306391,8.0353,8.0388,8.0177,8.0177,77149.155
2006-12-06 14:30:00,22.79,22.82,22.78,22.78,75189.81141317658,8.0212,8.0318,8.0177,8.0177,75189.8114
2006-12-06 14:40:00,22.78,22.79,22.76,22.78,94905.70658829292,8.0177,8.0212,8.0107,8.0177,94905.7066
2006-12-06 14:50:00,22.78,22.8,22.77,22.77,87190.79108498653,8.0177,8.0247,8.0142,8.0142,87190.7911
2006-12-06 15:00:00,22.78,22.79,22.77,22.78,54371.78545187362,8.0177,8.0212,8.0142,8.0177,54371.7855
2006-12-06 15:10:00,22.77,22.78,22.75,22.76,69924.07543472936,8.0142,8.0177,8.0071,8.0107,69924.0754
2006-12-06 15:20:00,22.76,22.78,22.76,22.77,99559.14768552534,8.0107,8.0177,8.0107,8.0142,99559.1477
2006-12-06 15:30:00,22.77,22.77,22.73,22.75,116458.48640705364,8.0142,8.0142,8.0001,8.0071,116458.4864
2006-12-06 15:40:00,22.75,22.76,22.73,22.74,96742.59123193727,8.0071,8.0107,8.0001,8.0036,96742.5912
2006-12-06 15:50:00,22.75,22.75,22.69,22.7,158339.45628214546,8.0071,8.0071,7.986,7.9895,158339.4563
2006-12-07 09:30:00,22.66,22.86,22.66,22.75,100416.36051922606,7.9755,8.0459,7.9755,8.0071,100416.3605
2006-12-07 09:40:00,22.73,22.75,22.69,22.71,121234.386480529,8.0001,8.0071,7.986,7.9931,121234.3865
2006-12-07 09:50:00,22.71,22.74,22.69,22.72,108253.7349987754,7.9931,8.0036,7.986,7.9966,108253.735
2006-12-07 10:00:00,22.72,22.72,22.65,22.66,71271.1241734019,7.9966,7.9966,7.9719,7.9755,71271.1242
2006-12-07 10:10:00,22.66,22.66,22.6,22.61,86456.03722752877,7.9755,7.9755,7.9543,7.9579,86456.0372
2006-12-07 10:20:00,22.61,22.64,22.59,22.62,73720.30369826108,7.9579,7.9684,7.9508,7.9614,73720.3037
2006-12-07 10:30:00,22.6,22.63,22.55,22.58,69311.78055351457,7.9543,7.9649,7.9367,7.9473,69311.7806
2006-12-07 10:40:00,22.58,22.64,22.55,22.56,76169.48322312025,7.9473,7.9684,7.9367,7.9403,76169.4832
2006-12-07 10:50:00,22.58,22.58,22.51,22.52,167278.96154788145,7.9473,7.9473,7.9227,7.9262,167278.9615
2006-12-07 11:00:00,22.52,22.56,22.51,22.54,149767.32794513836,7.9262,7.9403,7.9227,7.9332,149767.3279
2006-12-07 11:10:00,22.54,22.6,22.53,22.6,83884.39872642665,7.9332,7.9543,7.9297,7.9543,83884.3987
2006-12-07 11:20:00,22.6,22.6,22.46,22.48,73597.84472201811,7.9543,7.9543,7.9051,7.9121,73597.8447
2006-12-07 11:30:00,22.48,22.55,22.47,22.55,42738.18270879255,7.9121,7.9367,7.9086,7.9367,42738.1827
2006-12-07 11:40:00,22.55,22.58,22.53,22.58,50330.63923585598,7.9367,7.9473,7.9297,7.9473,50330.6392
2006-12-07 11:50:00,22.58,22.63,22.58,22.6,49106.0494734264,7.9473,7.9649,7.9473,7.9543,49106.0495
2006-12-07 12:00:00,22.6,22.63,22.59,22.62,29145.236345824145,7.9543,7.9649,7.9508,7.9614,29145.2363
2006-12-07 12:10:00,22.62,22.63,22.6,22.61,44330.14939995101,7.9614,7.9649,7.9543,7.9579,44330.1494
2006-12-07 12:20:00,22.61,22.62,22.6,22.61,35390.64413421504,7.9579,7.9614,7.9543,7.9579,35390.6441
2006-12-07 12:30:00,22.61,22.62,22.54,22.55,94783.24761204996,7.9579,7.9614,7.9332,7.9367,94783.2476
2006-12-07 12:40:00,22.55,22.57,22.51,22.54,70046.53441097232,7.9367,7.9438,7.9227,7.9332,70046.5344
2006-12-07 12:50:00,22.54,22.54,22.53,22.54,27798.1876071516,7.9332,7.9332,7.9297,7.9332,27798.1876
2006-12-07 13:00:00,22.54,22.57,22.53,22.55,127724.71222140582,7.9332,7.9438,7.9297,7.9367,127724.7122
2006-12-07 13:10:00,22.54,22.56,22.54,22.55,27798.1876071516,7.9332,7.9403,7.9332,7.9367,27798.1876
2006-12-07 13:20:00,22.55,22.6,22.55,22.57,53759.490570658825,7.9367,7.9543,7.9367,7.9438,53759.4906
2006-12-07 13:30:00,22.58,22.6,22.57,22.6,64290.96252755327,7.9473,7.9543,7.9438,7.9543,64290.9625
2006-12-07 13:40:00,22.6,22.63,22.59,22.61,55473.91623806024,7.9543,7.9649,7.9508,7.9579,55473.9162
2006-12-07 13:50:00,22.62,22.62,22.59,22.6,39921.6262552045,7.9614,7.9614,7.9508,7.9543,39921.6263
2006-12-07 14:00:00,22.6,22.6,22.54,22.54,51677.687974528526,7.9543,7.9543,7.9332,7.9332,51677.688
2006-12-07 14:10:00,22.54,22.6,22.5,22.53,139480.77394072985,7.9332,7.9543,7.9191,7.9297,139480.7739
2006-12-07 14:20:00,22.53,22.6,22.53,22.54,55351.45726181729,7.9297,7.9543,7.9297,7.9332,55351.4573
2006-12-07 14:30:00,22.55,22.58,22.53,22.58,62331.61890766593,7.9367,7.9473,7.9297,7.9473,62331.6189
2006-12-07 14:40:00,22.58,22.6,22.56,22.57,48493.7545922116,7.9473,7.9543,7.9403,7.9438,48493.7546
2006-12-07 14:50:00,22.57,22.62,22.57,22.6,49718.3443546412,7.9438,7.9614,7.9438,7.9543,49718.3444
2006-12-07 15:00:00,22.59,22.61,22.55,22.59,68087.19079108498,7.9508,7.9579,7.9367,7.9508,68087.1908
2006-12-07 15:10:00,22.59,22.6,22.56,22.59,34900.8082292432,7.9508,7.9543,7.9403,7.9508,34900.8082
2006-12-07 15:20:00,22.59,22.59,22.56,22.59,38819.49546901788,7.9508,7.9508,7.9403,7.9508,38819.4955
2006-12-07 15:30:00,22.58,22.6,22.55,22.55,67352.43693362724,7.9473,7.9543,7.9367,7.9367,67352.4369
2006-12-07 15:40:00,22.55,22.58,22.53,22.55,110580.4555473916,7.9367,7.9473,7.9297,7.9367,110580.4555
2006-12-07 15:50:00,22.54,22.55,22.51,22.55,293534.16605437174,7.9332,7.9367,7.9227,7.9367,293534.1661
2006-12-08 09:30:00,22.64,22.64,22.38,22.56,148297.82023022286,7.9684,7.9684,7.8769,7.9403,148297.8202
2006-12-08 09:40:00,22.57,22.62,22.54,22.55,86211.11927504286,7.9438,7.9614,7.9332,7.9367,86211.1193
2006-12-08 09:50:00,22.55,22.59,22.52,22.55,68944.40362478569,7.9367,7.9508,7.9262,7.9367,68944.4036
2006-12-08 10:00:00,22.54,22.55,22.46,22.49,84374.23463139847,7.9332,7.9367,7.9051,7.9156,84374.2346
2006-12-08 10:10:00,22.49,22.5,22.44,22.49,72495.71393583149,7.9156,7.9191,7.898,7.9156,72495.7139
2006-12-08 10:20:00,22.49,22.52,22.46,22.49,45187.36223365172,7.9156,7.9262,7.9051,7.9156,45187.3622
2006-12-08 10:30:00,22.5,22.51,22.46,22.48,79353.41660543717,7.9191,7.9227,7.9051,7.9121,79353.4166
2006-12-08 10:40:00,22.48,22.5,22.46,22.5,97599.804065638,7.9121,7.9191,7.9051,7.9191,97599.8041
2006-12-08 10:50:00,22.5,22.54,22.49,22.52,44942.44428116581,7.9191,7.9332,7.9156,7.9262,44942.4443
2006-12-08 11:00:00,22.53,22.55,22.51,22.55,81435.21920156747,7.9297,7.9367,7.9227,7.9367,81435.2192
2006-12-08 11:10:00,22.54,22.55,22.52,22.53,74332.59857947587,7.9332,7.9367,7.9262,7.9297,74332.5986
2006-12-08 11:20:00,22.54,22.54,22.52,22.54,48861.13152094048,7.9332,7.9332,7.9262,7.9332,48861.1315
2006-12-08 11:30:00,22.54,22.55,22.5,22.53,54371.78545187362,7.9332,7.9367,7.9191,7.9297,54371.7855
2006-12-08 11:40:00,22.53,22.53,22.46,22.48,34778.34925300024,7.9297,7.9297,7.9051,7.9121,34778.3493
2006-12-08 11:50:00,22.47,22.48,22.46,22.46,54004.408523144746,7.9086,7.9121,7.9051,7.9051,54004.4085
2006-12-08 12:00:00,22.47,22.48,22.45,22.46,259245.65270634336,7.9086,7.9121,7.9015,7.9051,259245.6527
2006-12-08 12:10:00,22.45,22.46,22.44,22.44,80700.46534410972,7.9015,7.9051,7.898,7.898,80700.4653
2006-12-08 12:20:00,22.44,22.46,22.44,22.46,40778.83908890522,7.898,7.9051,7.898,7.9051,40778.8391
2006-12-08 12:30:00,22.46,22.46,22.42,22.43,30614.74406073965,7.9051,7.9051,7.891,7.8945,30614.7441
2006-12-08 12:40:00,22.43,22.46,22.42,22.46,30614.74406073965,7.8945,7.9051,7.891,7.9051,30614.7441
2006-12-08 12:50:00,22.46,22.46,22.43,22.46,34288.513348028406,7.9051,7.9051,7.8945,7.9051,34288.5133
2006-12-08 13:00:00,22.45,22.45,22.43,22.44,19348.51824638746,7.9015,7.9015,7.8945,7.898,19348.5182
2006-12-08 13:10:00,22.43,22.43,22.41,22.43,25226.54910604947,7.8945,7.8945,7.8875,7.8945,25226.5491
2006-12-08 13:20:00,22.43,22.44,22.37,22.38,101885.86823414156,7.8945,7.898,7.8734,7.8769,101885.8682
2006-12-08 13:30:00,22.38,22.39,22.35,22.37,113886.8479059515,7.8769,7.8804,7.8664,7.8734,113886.8479
2006-12-08 13:40:00,22.37,22.38,22.34,22.38,82047.51408278226,7.8734,7.8769,7.8628,7.8769,82047.5141
2006-12-08 13:50:00,22.37,22.38,22.35,22.37,41146.21601763409,7.8734,7.8769,7.8664,7.8734,41146.216
2006-12-08 14:00:00,22.37,22.38,22.36,22.37,68209.64976732794,7.8734,7.8769,7.8699,7.8734,68209.6498
2006-12-08 14:10:00,22.37,22.37,22.33,22.34,96620.13225569432,7.8734,7.8734,7.8593,7.8628,96620.1323
2006-12-08 14:20:00,22.33,22.37,22.31,22.34,129316.67891256428,7.8593,7.8734,7.8523,7.8628,129316.6789
2006-12-08 14:30:00,22.34,22.37,22.34,22.37,83394.5628214548,7.8628,7.8734,7.8628,7.8734,83394.5628
2006-12-08 14:40:00,22.37,22.37,22.36,22.36,50085.72128337007,7.8734,7.8734,7.8699,7.8699,50085.7213
2006-12-08 14:50:00,22.36,22.37,22.36,22.37,34778.34925300024,7.8699,7.8734,7.8699,7.8734,34778.3493
2006-12-08 15:00:00,22.37,22.39,22.37,22.39,42370.80578006368,7.8734,7.8804,7.8734,7.8804,42370.8058
2006-12-08 15:10:00,22.39,22.42,22.37,22.37,48248.83663972569,7.8804,7.891,7.8734,7.8734,48248.8366
2006-12-08 15:20:00,22.37,22.4,22.37,22.37,71883.4190546167,7.8734,7.8839,7.8734,7.8734,71883.4191
2006-12-08 15:30:00,22.37,22.39,22.36,22.37,78618.66274797943,7.8734,7.8804,7.8699,7.8734,78618.6627
2006-12-08 15:40:00,22.37,22.37,22.35,22.36,95885.3783982366,7.8734,7.8734,7.8664,7.8699,95885.3784
2006-12-08 15:50:00,22.37,22.38,22.36,22.37,180994.3668870928,7.8734,7.8769,7.8699,7.8734,180994.3669
2006-12-11 09:30:00,22.3,22.34,22.15,22.27,95640.46044575066,7.8488,7.8628,7.796,7.8382,95640.4604
2006-12-11 09:40:00,22.27,22.27,22.2,22.22,72618.17291207446,7.8382,7.8382,7.8136,7.8206,72618.1729
2006-12-11 09:50:00,22.21,22.26,22.21,22.23,72250.79598334557,7.8171,7.8347,7.8171,7.8241,72250.796
2006-12-11 10:00:00,22.22,22.26,22.19,22.2,76414.40117560617,7.8206,7.8347,7.81,7.8136,76414.4012
2006-12-11 10:10:00,22.2,22.29,22.2,22.28,74332.59857947587,7.8136,7.8452,7.8136,7.8417,74332.5986
2006-12-11 10:20:00,22.28,22.32,22.24,22.24,87190.79108498653,7.8417,7.8558,7.8276,7.8276,87190.7911
2006-12-11 10:30:00,22.24,22.3,22.24,22.29,148175.3612539799,7.8276,7.8488,7.8276,7.8452,148175.3613
2006-12-11 10:40:00,22.3,22.3,22.24,22.26,70658.82929218712,7.8488,7.8488,7.8276,7.8347,70658.8293
2006-12-11 10:50:00,22.26,22.29,22.25,22.29,66127.84717119765,7.8347,7.8452,7.8312,7.8452,66127.8472
2006-12-11 11:00:00,22.29,22.29,22.27,22.29,34778.34925300024,7.8452,7.8452,7.8382,7.8452,34778.3493
2006-12-11 11:10:00,22.29,22.35,22.29,22.32,39064.41342150379,7.8452,7.8664,7.8452,7.8558,39064.4134
2006-12-11 11:20:00,22.32,22.37,22.3,22.37,41758.51089884888,7.8558,7.8734,7.8488,7.8734,41758.5109
2006-12-11 11:30:00,22.37,22.37,22.36,22.37,55473.91623806024,7.8734,7.8734,7.8699,7.8734,55473.9162
2006-12-11 11:40:00,22.37,22.38,22.36,22.37,77516.53196179279,7.8734,7.8769,7.8699,7.8734,77516.532
2006-12-11 11:50:00,22.36,22.39,22.36,22.39,30614.74406073965,7.8699,7.8804,7.8699,7.8804,30614.7441
2006-12-11 12:00:00,22.38,22.41,22.33,22.33,115111.43766838108,7.8769,7.8875,7.8593,7.8593,115111.4377
2006-12-11 12:10:00,22.34,22.35,22.29,22.29,115478.81459710996,7.8628,7.8664,7.8452,7.8452,115478.8146
2006-12-11 12:20:00,22.29,22.33,22.28,22.33,46289.49301983835,7.8452,7.8593,7.8417,7.8593,46289.493
2006-12-11 12:30:00,22.33,22.36,22.29,22.3,81067.84227283859,7.8593,7.8699,7.8452,7.8488,81067.8423
2006-12-11 12:40:00,22.31,22.33,22.29,22.31,42738.18270879255,7.8523,7.8593,7.8452,7.8523,42738.1827
2006-12-11 12:50:00,22.31,22.34,22.29,22.32,89884.88856233162,7.8523,7.8628,7.8452,7.8558,89884.8886
2006-12-11 13:00:00,22.31,22.32,22.29,22.32,25716.385011021302,7.8523,7.8558,7.8452,7.8558,25716.385
2006-12-11 13:10:00,22.32,22.33,22.3,22.31,39921.6262552045,7.8558,7.8593,7.8488,7.8523,39921.6263
2006-12-11 13:20:00,22.31,22.33,22.31,22.31,32819.0056331129,7.8523,7.8593,7.8523,7.8523,32819.0056
2006-12-11 13:30:00,22.31,22.32,22.29,22.3,27553.269654665684,7.8523,7.8558,7.8452,7.8488,27553.2697
2006-12-11 13:40:00,22.3,22.32,22.28,22.31,34410.972324271366,7.8488,7.8558,7.8417,7.8523,34410.9723
2006-12-11 13:50:00,22.31,22.32,22.29,22.29,25716.385011021302,7.8523,7.8558,7.8452,7.8452,25716.385
2006-12-11 14:00:00,22.29,22.3,22.28,22.29,34778.34925300024,7.8452,7.8488,7.8417,7.8452,34778.3493
2006-12-11 14:10:00,22.29,22.32,22.28,22.29,64290.96252755327,7.8452,7.8558,7.8417,7.8452,64290.9625
2006-12-11 14:20:00,22.29,22.29,22.21,22.23,89884.88856233162,7.8452,7.8452,7.8171,7.8241,89884.8886
2006-12-11 14:30:00,22.22,22.25,22.22,22.25,21307.8618662748,7.8206,7.8312,7.8206,7.8312,21307.8619
2006-12-11 14:40:00,22.24,22.26,22.24,22.24,40044.08523144746,7.8276,7.8347,7.8276,7.8276,40044.0852
2006-12-11 14:50:00,22.24,22.25,22.24,22.25,61841.783002694094,7.8276,7.8312,7.8276,7.8312,61841.783
2006-12-11 15:00:00,22.24,22.25,22.23,22.24,53637.031594415865,7.8276,7.8312,7.8241,7.8276,53637.0316
2006-12-11 15:10:00,22.24,22.24,22.23,22.24,106294.39137888806,7.8276,7.8276,7.8241,7.8276,106294.3914
2006-12-11 15:20:00,22.24,22.25,22.2,22.2,137888.80724957137,7.8276,7.8312,7.8136,7.8136,137888.8072
2006-12-11 15:30:00,22.2,22.22,22.19,22.2,131888.3174136664,7.8136,7.8206,7.81,7.8136,131888.3174
2006-12-11 15:40:00,22.2,22.24,22.2,22.22,264021.5527798188,7.8136,7.8276,7.8136,7.8206,264021.5528
2006-12-11 15:50:00,22.21,22.25,22.2,22.23,399706.09845701687,7.8171,7.8312,7.8136,7.8241,399706.0985
2006-12-12 09:30:00,22.29,22.37,22.25,22.32,140705.36370315944,7.8452,7.8734,7.8312,7.8558,140705.3637
2006-12-12 09:40:00,22.31,22.36,22.26,22.29,116336.02743081067,7.8523,7.8699,7.8347,7.8452,116336.0274
2006-12-12 09:50:00,22.29,22.32,22.27,22.3,112294.88121479304,7.8452,7.8558,7.8382,7.8488,112294.8812
2006-12-12 10:00:00,22.3,22.31,22.29,22.3,83272.10384521185,7.8488,7.8523,7.8452,7.8488,83272.1038
2006-12-12 10:10:00,22.3,22.36,22.29,22.36,125275.53269654664,7.8488,7.8699,7.8452,7.8699,125275.5327
2006-12-12 10:20:00,22.36,22.46,22.36,22.46,134827.33284349742,7.8699,7.9051,7.8699,7.9051,134827.3328
2006-12-12 10:30:00,22.45,22.45,22.39,22.42,130296.35072250797,7.9015,7.9015,7.8804,7.891,130296.3507
2006-12-12 10:40:00,22.42,22.42,22.37,22.39,89884.88856233162,7.891,7.891,7.8734,7.8804,89884.8886
2006-12-12 10:50:00,22.39,22.45,22.36,22.42,86823.41415625764,7.8804,7.9015,7.8699,7.891,86823.4142
2006-12-12 11:00:00,22.42,22.43,22.41,22.43,112662.25814352192,7.891,7.8945,7.8875,7.8945,112662.2581
2006-12-12 11:10:00,22.43,22.45,22.41,22.42,81557.67817781043,7.8945,7.9015,7.8875,7.891,81557.6782
2006-12-12 11:20:00,22.42,22.45,22.4,22.41,66005.38819495469,7.891,7.9015,7.8839,7.8875,66005.3882
2006-12-12 11:30:00,22.4,22.41,22.37,22.39,36982.6108253735,7.8839,7.8875,7.8734,7.8804,36982.6108
2006-12-12 11:40:00,22.38,22.39,22.35,22.37,54616.703404359534,7.8769,7.8804,7.8664,7.8734,54616.7034
2006-12-12 11:50:00,22.37,22.37,22.32,22.33,40778.83908890522,7.8734,7.8734,7.8558,7.8593,40778.8391
2006-12-12 12:00:00,22.32,22.34,22.32,22.33,41391.133970120005,7.8558,7.8628,7.8558,7.8593,41391.134
2006-12-12 12:10:00,22.33,22.33,22.2,22.22,52779.81876071516,7.8593,7.8593,7.8136,7.8206,52779.8188
2006-12-12 12:20:00,22.22,22.24,22.14,22.17,79230.95762919422,7.8206,7.8276,7.7924,7.803,79230.9576
2006-12-12 12:30:00,22.17,22.26,22.16,22.26,74332.59857947587,7.803,7.8347,7.7995,7.8347,74332.5986
2006-12-12 12:40:00,22.26,22.27,22.2,22.2,59882.43938280676,7.8347,7.8382,7.8136,7.8136,59882.4394
2006-12-12 12:50:00,22.2,22.22,22.18,22.21,24124.418319862845,7.8136,7.8206,7.8065,7.8171,24124.4183
2006-12-12 13:00:00,22.21,22.23,22.16,22.22,59515.06245407788,7.8171,7.8241,7.7995,7.8206,59515.0625
2006-12-12 13:10:00,22.21,22.22,22.2,22.2,44330.14939995101,7.8171,7.8206,7.8136,7.8136,44330.1494
2006-12-12 13:20:00,22.2,22.21,22.16,22.2,43350.477590007344,7.8136,7.8171,7.7995,7.8136,43350.4776
2006-12-12 13:30:00,22.2,22.22,22.16,22.19,183443.546411952,7.8136,7.8206,7.7995,7.81,183443.5464
2006-12-12 13:40:00,22.19,22.2,22.18,22.19,52045.06490325741,7.81,7.8136,7.8065,7.81,52045.0649
2006-12-12 13:50:00,22.19,22.2,22.18,22.18,35513.103110458,7.81,7.8136,7.8065,7.8065,35513.1031
2006-12-12 14:00:00,22.17,22.22,22.17,22.21,70168.99338721528,7.803,7.8206,7.803,7.8171,70168.9934
2006-12-12 14:10:00,22.2,22.24,22.19,22.23,112294.88121479304,7.8136,7.8276,7.81,7.8241,112294.8812
2006-12-12 14:20:00,22.24,22.33,22.23,22.32,87313.25006122948,7.8276,7.8593,7.8241,7.8558,87313.2501
2006-12-12 14:30:00,22.32,22.32,22.2,22.22,142909.6252755327,7.8558,7.8558,7.8136,7.8206,142909.6253
2006-12-12 14:40:00,22.22,22.24,22.2,22.24,36982.6108253735,7.8206,7.8276,7.8136,7.8276,36982.6108
2006-12-12 14:50:00,22.24,22.29,22.23,22.27,50820.47514082782,7.8276,7.8452,7.8241,7.8382,50820.4751
2006-12-12 15:00:00,22.25,22.28,22.22,22.28,81312.76022532451,7.8312,7.8417,7.8206,7.8417,81312.7602
2006-12-12 15:10:00,22.28,22.29,22.23,22.23,64780.7984325251,7.8417,7.8452,7.8241,7.8241,64780.7984
2006-12-12 15:20:00,22.23,22.25,22.2,22.24,78373.7447954935,7.8241,7.8312,7.8136,7.8276,78373.7448
2006-12-12 15:30:00,22.24,22.27,22.23,22.27,82292.43203526818,7.8276,7.8382,7.8241,7.8382,82292.432
2006-12-12 15:40:00,22.26,22.31,22.25,22.3,128704.38403134947,7.8347,7.8523,7.8312,7.8488,128704.384
2006-12-12 15:50:00,22.3,22.33,22.29,22.33,197403.86970364925,7.8488,7.8593,7.8452,7.8593,197403.8697
2006-12-13 09:30:00,22.51,22.51,22.4,22.4,103967.67083027185,7.9227,7.9227,7.8839,7.8839,103967.6708
2006-12-13 09:40:00,22.4,22.49,22.4,22.46,71393.58314964487,7.8839,7.9156,7.8839,7.9051,71393.5831
2006-12-13 09:50:00,22.46,22.49,22.45,22.47,107763.89909380356,7.9051,7.9156,7.9015,7.9086,107763.8991
2006-12-13 10:00:00,22.47,22.51,22.46,22.51,140950.28165564535,7.9086,7.9227,7.9051,7.9227,140950.2817
2006-12-13 10:10:00,22.51,22.51,22.46,22.47,65882.92921871172,7.9227,7.9227,7.9051,7.9086,65882.9292
2006-12-13 10:20:00,22.46,22.49,22.46,22.47,56086.21111927504,7.9051,7.9156,7.9051,7.9086,56086.2111
2006-12-13 10:30:00,22.48,22.61,22.48,22.55,213201.0776389909,7.9121,7.9579,7.9121,7.9367,213201.0776
2006-12-13 10:40:00,22.55,22.55,22.44,22.48,45554.7391623806,7.9367,7.9367,7.898,7.9121,45554.7392
2006-12-13 10:50:00,22.49,22.55,22.48,22.55,208915.01347048732,7.9156,7.9367,7.9121,7.9367,208915.0135
2006-12-13 11:00:00,22.55,22.64,22.52,22.63,49595.88537839824,7.9367,7.9684,7.9262,7.9649,49595.8854
2006-12-13 11:10:00,22.63,22.65,22.57,22.6,60494.73426402155,7.9649,7.9719,7.9438,7.9543,60494.7343
2006-12-13 11:20:00,22.59,22.68,22.59,22.67,78863.58070046533,7.9508,7.9825,7.9508,7.979,78863.5807
2006-12-13 11:30:00,22.67,22.68,22.64,22.66,57678.1778104335,7.979,7.9825,7.9684,7.9755,57678.1778
2006-12-13 11:40:00,22.67,22.69,22.65,22.69,34655.89027675729,7.979,7.986,7.9719,7.986,34655.8903
2006-12-13 11:50:00,22.69,22.71,22.67,22.71,109845.70168993386,7.986,7.9931,7.979,7.9931,109845.7017
2006-12-13 12:00:00,22.72,22.73,22.7,22.71,84986.52951261327,7.9966,8.0001,7.9895,7.9931,84986.5295
2006-12-13 12:10:00,22.71,22.71,22.68,22.68,30614.74406073965,7.9931,7.9931,7.9825,7.9825,30614.7441
2006-12-13 12:20:00,22.69,22.71,22.69,22.7,26083.76193975018,7.986,7.9931,7.986,7.9895,26083.7619
2006-12-13 12:30:00,22.7,22.73,22.69,22.71,24124.418319862845,7.9895,8.0001,7.986,7.9931,24124.4183
2006-12-13 12:40:00,22.72,22.73,22.72,22.73,28532.94146460936,7.9966,8.0001,7.9966,8.0001,28532.9415
2006-12-13 12:50:00,22.71,22.72,22.69,22.7,30737.20303698261,7.9931,7.9966,7.986,7.9895,30737.203
2006-12-13 13:00:00,22.69,22.73,22.69,22.72,24246.8772961058,7.986,8.0001,7.986,7.9966,24246.8773
2006-12-13 13:10:00,22.72,22.73,22.69,22.69,35023.26720548616,7.9966,8.0001,7.986,7.986,35023.2672
2006-12-13 13:20:00,22.69,22.69,22.64,22.65,40166.54420769042,7.986,7.986,7.9684,7.9719,40166.5442
2006-12-13 13:30:00,22.66,22.7,22.65,22.67,23879.500367376928,7.9755,7.9895,7.9719,7.979,23879.5004
2006-12-13 13:40:00,22.66,22.67,22.61,22.61,40901.29806514817,7.9755,7.979,7.9579,7.9579,40901.2981
2006-12-13 13:50:00,22.62,22.62,22.52,22.53,63556.20867009551,7.9614,7.9614,7.9262,7.9297,63556.2087
2006-12-13 14:00:00,22.53,22.56,22.48,22.5,64535.88048003918,7.9297,7.9403,7.9121,7.9191,64535.8805
2006-12-13 14:10:00,22.5,22.56,22.5,22.56,30002.449179524858,7.9191,7.9403,7.9191,7.9403,30002.4492
2006-12-13 14:20:00,22.56,22.63,22.55,22.57,41758.51089884888,7.9403,7.9649,7.9367,7.9438,41758.5109
2006-12-13 14:30:00,22.57,22.6,22.55,22.58,36370.31594415871,7.9438,7.9543,7.9367,7.9473,36370.3159
2006-12-13 14:40:00,22.58,22.6,22.56,22.57,43595.39554249327,7.9473,7.9543,7.9403,7.9438,43595.3955
2006-12-13 14:50:00,22.58,22.63,22.56,22.59,38207.20058780308,7.9473,7.9649,7.9403,7.9508,38207.2006
2006-12-13 15:00:00,22.59,22.62,22.56,22.61,35390.64413421504,7.9508,7.9614,7.9403,7.9579,35390.6441
2006-12-13 15:10:00,22.61,22.62,22.59,22.6,20818.025961302963,7.9579,7.9614,7.9508,7.9543,20818.026
2006-12-13 15:20:00,22.6,22.63,22.58,22.63,38819.49546901788,7.9543,7.9649,7.9473,7.9649,38819.4955
2006-12-13 15:30:00,22.63,22.69,22.6,22.69,89027.6757286309,7.9649,7.986,7.9543,7.986,89027.6757
2006-12-13 15:40:00,22.68,22.68,22.6,22.63,126867.49938770512,7.9825,7.9825,7.9543,7.9649,126867.4994
2006-12-13 15:50:00,22.64,22.64,22.61,22.61,132623.07127112415,7.9684,7.9684,7.9579,7.9579,132623.0713
2006-12-14 09:30:00,22.51,22.7,22.5,22.59,118662.74797942687,7.9227,7.9895,7.9191,7.9508,118662.748
2006-12-14 09:40:00,22.58,22.6,22.53,22.6,113519.47097722262,7.9473,7.9543,7.9297,7.9543,113519.471
2006-12-14 09:50:00,22.6,22.68,22.6,22.63,66372.76512368357,7.9543,7.9825,7.9543,7.9649,66372.7651
2006-12-14 10:00:00,22.64,22.71,22.62,22.71,73965.221650747,7.9684,7.9931,7.9614,7.9931,73965.2217
2006-12-14 10:10:00,22.71,22.75,22.69,22.73,121356.84545677196,7.9931,8.0071,7.986,8.0001,121356.8455
2006-12-14 10:20:00,22.74,22.74,22.69,22.73,42125.88782757776,8.0036,8.0036,7.986,8.0001,42125.8878
2006-12-14 10:30:00,22.72,22.78,22.72,22.76,126377.66348273327,7.9966,8.0177,7.9966,8.0107,126377.6635
2006-12-14 10:40:00,22.76,22.77,22.73,22.75,70046.53441097232,8.0107,8.0142,8.0001,8.0071,70046.5344
2006-12-14 10:50:00,22.74,22.76,22.7,22.73,32451.628704384028,8.0036,8.0107,7.9895,8.0001,32451.6287
2006-12-14 11:00:00,22.73,22.74,22.72,22.73,26206.22091599314,8.0001,8.0036,7.9966,8.0001,26206.2209
2006-12-14 11:10:00,22.74,22.78,22.73,22.78,49106.0494734264,8.0036,8.0177,8.0001,8.0177,49106.0495
2006-12-14 11:20:00,22.78,22.78,22.76,22.77,35880.48003918687,8.0177,8.0177,8.0107,8.0142,35880.48
2006-12-14 11:30:00,22.77,22.78,22.73,22.73,80088.17046289492,8.0142,8.0177,8.0001,8.0001,80088.1705
2006-12-14 11:40:00,22.73,22.73,22.69,22.7,25471.46705853539,8.0001,8.0001,7.986,7.9895,25471.4671
2006-12-14 11:50:00,22.71,22.73,22.69,22.73,25593.926034778346,7.9931,8.0001,7.986,8.0001,25593.926
2006-12-14 12:00:00,22.73,22.76,22.73,22.76,36860.15184913054,8.0001,8.0107,8.0001,8.0107,36860.1518
2006-12-14 12:10:00,22.76,22.78,22.76,22.77,24246.8772961058,8.0107,8.0177,8.0107,8.0142,24246.8773
2006-12-14 12:20:00,22.77,22.82,22.76,22.82,36125.397991672784,8.0142,8.0318,8.0107,8.0318,36125.398
2006-12-14 12:30:00,22.82,22.87,22.81,22.87,125887.82757776145,8.0318,8.0494,8.0283,8.0494,125887.8276
2006-12-14 12:40:00,22.87,22.88,22.85,22.85,42615.7237325496,8.0494,8.0529,8.0423,8.0423,42615.7237
2006-12-14 12:50:00,22.84,22.85,22.81,22.84,37105.06980161645,8.0388,8.0423,8.0283,8.0388,37105.0698
2006-12-14 13:00:00,22.85,22.86,22.82,22.82,18246.38746020084,8.0423,8.0459,8.0318,8.0318,18246.3875
2006-12-14 13:10:00,22.82,22.82,22.81,22.82,27308.351702179767,8.0318,8.0318,8.0283,8.0318,27308.3517
2006-12-14 13:20:00,22.82,22.82,22.78,22.81,30859.662013225567,8.0318,8.0318,8.0177,8.0283,30859.662
2006-12-14 13:30:00,22.82,22.84,22.81,22.82,24369.336272348763,8.0318,8.0388,8.0283,8.0318,24369.3363
2006-12-14 13:40:00,22.82,22.85,22.82,22.82,24981.63115356356,8.0318,8.0423,8.0318,8.0318,24981.6312
2006-12-14 13:50:00,22.82,22.83,22.81,22.81,32451.628704384028,8.0318,8.0353,8.0283,8.0283,32451.6287
2006-12-14 14:00:00,22.81,22.82,22.78,22.79,33676.21846681362,8.0283,8.0318,8.0177,8.0212,33676.2185
2006-12-14 14:10:00,22.79,22.82,22.78,22.81,60494.73426402155,8.0212,8.0318,8.0177,8.0283,60494.7343
2006-12-14 14:20:00,22.82,22.84,22.81,22.83,63678.66764633847,8.0318,8.0388,8.0283,8.0353,63678.6676
2006-12-14 14:30:00,22.83,22.86,22.82,22.85,56331.12907176096,8.0353,8.0459,8.0318,8.0423,56331.1291
2006-12-14 14:40:00,22.84,22.87,22.84,22.86,83027.18589272593,8.0388,8.0494,8.0388,8.0459,83027.1859
2006-12-14 14:50:00,22.86,22.86,22.82,22.83,44085.2314474651,8.0459,8.0459,8.0318,8.0353,44085.2314
2006-12-14 15:00:00,22.83,22.83,22.76,22.77,136786.67646338476,8.0353,8.0353,8.0107,8.0142,136786.6765
2006-12-14 15:10:00,22.77,22.8,22.76,22.77,104457.50673524367,8.0142,8.0247,8.0107,8.0142,104457.5067
2006-12-14 15:20:00,22.77,22.77,22.69,22.7,184300.7592456527,8.0142,8.0142,7.986,7.9895,184300.7592
2006-12-14 15:30:00,22.69,22.7,22.64,22.65,178055.3514572618,7.986,7.9895,7.9684,7.9719,178055.3515
2006-12-14 15:40:00,22.65,22.66,22.64,22.64,188096.9875091844,7.9719,7.9755,7.9684,7.9684,188096.9875
2006-12-14 15:50:00,22.64,22.64,22.59,22.6,318270.8792554494,7.9684,7.9684,7.9508,7.9543,318270.8793
2006-12-15 09:30:00,22.6,22.6,22.33,22.42,975630.6637276512,7.9543,7.9543,7.8593,7.891,975630.6637
2006-12-15 09:40:00,22.42,22.49,22.39,22.49,85108.98848885622,7.891,7.9156,7.8804,7.9156,85108.9885
2006-12-15 09:50:00,22.48,22.5,22.44,22.48,62331.61890766593,7.9121,7.9191,7.898,7.9121,62331.6189
2006-12-15 10:00:00,22.47,22.48,22.38,22.4,31471.95689444036,7.9086,7.9121,7.8769,7.8839,31471.9569
2006-12-15 10:10:00,22.41,22.45,22.39,22.44,29879.990203281897,7.8875,7.9015,7.8804,7.898,29879.9902
2006-12-15 10:20:00,22.43,22.53,22.43,22.51,34288.513348028406,7.8945,7.9297,7.8945,7.9227,34288.5133
2006-12-15 10:30:00,22.5,22.55,22.5,22.54,23022.28753367621,7.9191,7.9367,7.9191,7.9332,23022.2875
2006-12-15 10:40:00,22.54,22.55,22.51,22.51,48003.91868723977,7.9332,7.9367,7.9227,7.9227,48003.9187
2006-12-15 10:50:00,22.52,22.55,22.5,22.55,23634.58241489101,7.9262,7.9367,7.9191,7.9367,23634.5824
2006-12-15 11:00:00,22.55,22.6,22.53,22.59,83027.18589272593,7.9367,7.9543,7.9297,7.9508,83027.1859
2006-12-15 11:10:00,22.6,22.6,22.56,22.59,45677.19813862356,7.9543,7.9543,7.9403,7.9508,45677.1981
2006-12-15 11:20:00,22.58,22.59,22.55,22.56,40901.29806514817,7.9473,7.9508,7.9367,7.9403,40901.2981
2006-12-15 11:30:00,22.55,22.56,22.54,22.56,36492.77492040167,7.9367,7.9403,7.9332,7.9403,36492.7749
2006-12-15 11:40:00,22.57,22.59,22.54,22.55,41391.133970120005,7.9438,7.9508,7.9332,7.9367,41391.134
2006-12-15 11:50:00,22.55,22.55,22.51,22.51,31594.41587068332,7.9367,7.9367,7.9227,7.9227,31594.4159
2006-12-15 12:00:00,22.51,22.51,22.44,22.44,42738.18270879255,7.9227,7.9227,7.898,7.898,42738.1827
2006-12-15 12:10:00,22.44,22.47,22.44,22.45,33676.21846681362,7.898,7.9086,7.898,7.9015,33676.2185
2006-12-15 12:20:00,22.45,22.46,22.41,22.41,35635.56208670095,7.9015,7.9051,7.8875,7.8875,35635.5621
2006-12-15 12:30:00,22.41,22.42,22.39,22.39,93803.5758021063,7.8875,7.891,7.8804,7.8804,93803.5758
2006-12-15 12:40:00,22.4,22.42,22.39,22.42,50698.016164584864,7.8839,7.891,7.8804,7.891,50698.0162
2006-12-15 12:50:00,22.42,22.43,22.4,22.41,30369.82610825373,7.891,7.8945,7.8839,7.8875,30369.8261
2006-12-15 13:00:00,22.41,22.42,22.4,22.41,25961.302963507223,7.8875,7.891,7.8839,7.8875,25961.303
2006-12-15 13:10:00,22.39,22.41,22.37,22.37,37472.446730345335,7.8804,7.8875,7.8734,7.8734,37472.4467
2006-12-15 13:20:00,22.37,22.38,22.36,22.36,29635.07225079598,7.8734,7.8769,7.8699,7.8699,29635.0723
2006-12-15 13:30:00,22.37,22.37,22.3,22.3,57310.80088170463,7.8734,7.8734,7.8488,7.8488,57310.8009
2006-12-15 13:40:00,22.3,22.32,22.29,22.3,195077.14915503305,7.8488,7.8558,7.8452,7.8488,195077.1492
2006-12-15 13:50:00,22.29,22.3,22.29,22.29,165809.45383296596,7.8452,7.8488,7.8452,7.8452,165809.4538
2006-12-15 14:00:00,22.29,22.3,22.28,22.29,134704.87386725447,7.8452,7.8488,7.8417,7.8452,134704.8739
2006-12-15 14:10:00,22.3,22.3,22.28,22.3,89762.42958608865,7.8488,7.8488,7.8417,7.8488,89762.4296
2006-12-15 14:20:00,22.29,22.3,22.29,22.29,110580.4555473916,7.8452,7.8488,7.8452,7.8452,110580.4555
2006-12-15 14:30:00,22.29,22.3,22.28,22.28,48248.83663972569,7.8452,7.8488,7.8417,7.8417,48248.8366
2006-12-15 14:40:00,22.29,22.29,22.28,22.29,48983.59049718344,7.8452,7.8452,7.8417,7.8452,48983.5905
2006-12-15 14:50:00,22.29,22.29,22.28,22.29,76414.40117560617,7.8452,7.8452,7.8417,7.8452,76414.4012
2006-12-15 15:00:00,22.28,22.29,22.26,22.26,80700.46534410972,7.8417,7.8452,7.8347,7.8347,80700.4653
2006-12-15 15:10:00,22.27,22.27,22.23,22.23,76536.86015184912,7.8382,7.8382,7.8241,7.8241,76536.8602
2006-12-15 15:20:00,22.23,22.24,22.22,22.23,87190.79108498653,7.8241,7.8276,7.8206,7.8241,87190.7911
2006-12-15 15:30:00,22.23,22.23,22.2,22.21,82169.97305902521,7.8241,7.8241,7.8136,7.8171,82169.9731
2006-12-15 15:40:00,22.2,22.24,22.2,22.24,266960.56820964976,7.8136,7.8276,7.8136,7.8276,266960.5682
2006-12-15 15:50:00,22.24,22.24,22.16,22.19,268674.9938770512,7.8276,7.8276,7.7995,7.81,268674.9939
2006-12-18 09:30:00,22.21,22.24,22.05,22.17,120744.55057555718,7.8171,7.8276,7.7608,7.803,120744.5506
2006-12-18 09:40:00,22.19,22.2,22.11,22.11,83394.5628214548,7.81,7.8136,7.7819,7.7819,83394.5628
2006-12-18 09:50:00,22.09,22.09,21.97,22.06,155033.06392358558,7.7748,7.7748,7.7326,7.7643,155033.0639
2006-12-18 10:00:00,22.06,22.09,22.06,22.07,50698.016164584864,7.7643,7.7748,7.7643,7.7678,50698.0162
2006-12-18 10:10:00,22.07,22.08,21.88,21.91,223487.63164339945,7.7678,7.7713,7.7009,7.7115,223487.6316
2006-12-18 10:20:00,21.9,21.93,21.88,21.92,98089.63997060985,7.708,7.7185,7.7009,7.715,98089.64
2006-12-18 10:30:00,21.93,21.94,21.9,21.9,133970.1200097967,7.7185,7.722,7.708,7.708,133970.12
2006-12-18 10:40:00,21.9,21.93,21.84,21.84,254469.752632868,7.708,7.7185,7.6869,7.6869,254469.7526
2006-12-18 10:50:00,21.84,21.86,21.8,21.8,101151.1143766838,7.6869,7.6939,7.6728,7.6728,101151.1144
2006-12-18 11:00:00,21.81,21.81,21.66,21.68,140705.36370315944,7.6763,7.6763,7.6235,7.6305,140705.3637
2006-12-18 11:10:00,21.69,21.77,21.68,21.74,157237.32549595885,7.6341,7.6622,7.6305,7.6517,157237.3255
2006-12-18 11:20:00,21.74,21.83,21.74,21.82,125397.9916727896,7.6517,7.6833,7.6517,7.6798,125397.9917
2006-12-18 11:30:00,21.84,21.88,21.81,21.86,170952.7308351702,7.6869,7.7009,7.6763,7.6939,170952.7308
2006-12-18 11:40:00,21.85,21.86,21.81,21.82,117805.53514572616,7.6904,7.6939,7.6763,7.6798,117805.5351
2006-12-18 11:50:00,21.81,21.83,21.79,21.79,78006.36786676463,7.6763,7.6833,7.6693,7.6693,78006.3679
2006-12-18 12:00:00,21.8,21.8,21.73,21.78,68577.02669605681,7.6728,7.6728,7.6481,7.6657,68577.0267
2006-12-18 12:10:00,21.78,21.79,21.72,21.78,101396.03232916971,7.6657,7.6693,7.6446,7.6657,101396.0323
2006-12-18 12:20:00,21.78,21.8,21.78,21.79,45432.28018613764,7.6657,7.6728,7.6657,7.6693,45432.2802
2006-12-18 12:30:00,21.79,21.8,21.77,21.79,53269.65466568699,7.6693,7.6728,7.6622,7.6693,53269.6547
2006-12-18 12:40:00,21.79,21.85,21.78,21.82,62454.07788390889,7.6693,7.6904,7.6657,7.6798,62454.0779
2006-12-18 12:50:00,21.82,21.85,21.8,21.8,88660.29879990203,7.6798,7.6904,7.6728,7.6728,88660.2988
2006-12-18 13:00:00,21.8,21.8,21.77,21.78,55351.45726181729,7.6728,7.6728,7.6622,7.6657,55351.4573
2006-12-18 13:10:00,21.78,21.83,21.78,21.83,36370.31594415871,7.6657,7.6833,7.6657,7.6833,36370.3159
2006-12-18 13:20:00,21.84,21.85,21.8,21.81,53637.031594415865,7.6869,7.6904,7.6728,7.6763,53637.0316
2006-12-18 13:30:00,21.8,21.84,21.8,21.83,29757.53122703894,7.6728,7.6869,7.6728,7.6833,29757.5312
2006-12-18 13:40:00,21.83,21.86,21.82,21.85,26940.974773450893,7.6833,7.6939,7.6798,7.6904,26940.9748
2006-12-18 13:50:00,21.85,21.9,21.84,21.89,70291.45236345823,7.6904,7.708,7.6869,7.7044,70291.4524
2006-12-18 14:00:00,21.89,21.91,21.87,21.88,89762.42958608865,7.7044,7.7115,7.6974,7.7009,89762.4296
2006-12-18 14:10:00,21.88,21.88,21.82,21.83,103967.67083027185,7.7009,7.7009,7.6798,7.6833,103967.6708
2006-12-18 14:20:00,21.83,21.84,21.77,21.78,51310.31104579965,7.6833,7.6869,7.6622,7.6657,51310.311
2006-12-18 14:30:00,21.78,21.83,21.76,21.82,93558.65784962036,7.6657,7.6833,7.6587,7.6798,93558.6578
2006-12-18 14:40:00,21.82,21.83,21.74,21.74,61964.241978937054,7.6798,7.6833,7.6517,7.6517,61964.242
2006-12-18 14:50:00,21.75,21.78,21.74,21.75,68944.40362478569,7.6552,7.6657,7.6517,7.6552,68944.4036
2006-12-18 15:00:00,21.75,21.75,21.71,21.71,70168.99338721528,7.6552,7.6552,7.6411,7.6411,70168.9934
2006-12-18 15:10:00,21.72,21.72,21.66,21.68,76291.94219936321,7.6446,7.6446,7.6235,7.6305,76291.9422
2006-12-18 15:20:00,21.67,21.7,21.67,21.69,75312.27038941954,7.627,7.6376,7.627,7.6341,75312.2704
2006-12-18 15:30:00,21.68,21.71,21.66,21.66,160421.25887827575,7.6305,7.6411,7.6235,7.6235,160421.2589
2006-12-18 15:40:00,21.66,21.7,21.64,21.64,200097.9671809944,7.6235,7.6376,7.6165,7.6165,200097.9672
2006-12-18 15:50:00,21.65,21.66,21.62,21.64,339088.9052167524,7.62,7.6235,7.6094,7.6165,339088.9052
2006-12-19 09:30:00,21.6,21.64,21.35,21.35,259735.4886113152,7.6024,7.6165,7.5144,7.5144,259735.4886
2006-12-19 09:40:00,21.35,21.6,21.35,21.57,126010.2865540044,7.5144,7.6024,7.5144,7.5918,126010.2866
2006-12-19 09:50:00,21.57,21.75,21.57,21.72,117438.1582169973,7.5918,7.6552,7.5918,7.6446,117438.1582
2006-12-19 10:00:00,21.72,21.79,21.71,21.75,184423.2182218957,7.6446,7.6693,7.6411,7.6552,184423.2182
2006-12-19 10:10:00,21.75,21.81,21.74,21.81,119397.50183688464,7.6552,7.6763,7.6517,7.6763,119397.5018
2006-12-19 10:20:00,21.81,21.83,21.75,21.77,195444.5260837619,7.6763,7.6833,7.6552,7.6622,195444.5261
2006-12-19 10:30:00,21.77,21.8,21.73,21.8,198138.623561107,7.6622,7.6728,7.6481,7.6728,198138.6236
2006-12-19 10:40:00,21.8,21.82,21.77,21.78,131765.85843742345,7.6728,7.6798,7.6622,7.6657,131765.8584
2006-12-19 10:50:00,21.78,21.88,21.77,21.88,144868.96889542002,7.6657,7.7009,7.6622,7.7009,144868.9689
2006-12-19 11:00:00,21.88,21.97,21.87,21.96,147440.60739652216,7.7009,7.7326,7.6974,7.7291,147440.6074
2006-12-19 11:10:00,21.96,21.99,21.88,21.88,106049.47342640215,7.7291,7.7396,7.7009,7.7009,106049.4734
2006-12-19 11:20:00,21.88,21.96,21.87,21.95,196669.1158461915,7.7009,7.7291,7.6974,7.7256,196669.1158
2006-12-19 11:30:00,21.96,21.97,21.88,21.89,65515.55228998285,7.7291,7.7326,7.7009,7.7044,65515.5523
2006-12-19 11:40:00,21.89,21.93,21.88,21.9,102620.6220915993,7.7044,7.7185,7.7009,7.708,102620.6221
2006-12-19 11:50:00,21.9,21.92,21.89,21.9,42860.64168503551,7.708,7.715,7.7044,7.708,42860.6417
2006-12-19 12:00:00,21.9,21.93,21.9,21.92,64290.96252755327,7.708,7.7185,7.708,7.715,64290.9625
2006-12-19 12:10:00,21.92,21.93,21.87,21.87,37594.90570658829,7.715,7.7185,7.6974,7.6974,37594.9057
2006-12-19 12:20:00,21.87,21.89,21.87,21.88,56086.21111927504,7.6974,7.7044,7.6974,7.7009,56086.2111
2006-12-19 12:30:00,21.88,21.93,21.87,21.93,67597.35488611314,7.7009,7.7185,7.6974,7.7185,67597.3549
2006-12-19 12:40:00,21.92,21.92,21.9,21.92,70413.9113397012,7.715,7.715,7.708,7.715,70413.9113
2006-12-19 12:50:00,21.92,21.95,21.92,21.95,87435.70903747244,7.715,7.7256,7.715,7.7256,87435.709
2006-12-19 13:00:00,21.95,21.98,21.95,21.97,53881.949546901786,7.7256,7.7361,7.7256,7.7326,53881.9495
2006-12-19 13:10:00,21.97,22.02,21.97,21.97,76047.02424687729,7.7326,7.7502,7.7326,7.7326,76047.0242
2006-12-19 13:20:00,21.97,21.97,21.95,21.96,99314.22973303942,7.7326,7.7326,7.7256,7.7291,99314.2297
2006-12-19 13:30:00,21.97,21.97,21.94,21.97,173034.53343130052,7.7326,7.7326,7.722,7.7326,173034.5334
2006-12-19 13:40:00,21.97,22.02,21.96,22.01,97354.88611315208,7.7326,7.7502,7.7291,7.7467,97354.8861
2006-12-19 13:50:00,22.01,22.01,21.98,22.0,55963.75214303208,7.7467,7.7467,7.7361,7.7432,55963.7521
2006-12-19 14:00:00,22.0,22.03,22.0,22.02,98824.3938280676,7.7432,7.7537,7.7432,7.7502,98824.3938
2006-12-19 14:10:00,22.02,22.05,22.0,22.01,76904.237080578,7.7502,7.7608,7.7432,7.7467,76904.2371
2006-12-19 14:20:00,22.01,22.02,21.98,21.98,78741.12172422238,7.7467,7.7502,7.7361,7.7361,78741.1217
2006-12-19 14:30:00,21.98,22.02,21.98,22.0,124663.23781533186,7.7361,7.7502,7.7361,7.7432,124663.2378
2006-12-19 14:40:00,22.0,22.01,21.95,21.97,64290.96252755327,7.7432,7.7467,7.7256,7.7326,64290.9625
2006-12-19 14:50:00,21.96,22.0,21.96,21.97,165442.07690423707,7.7291,7.7432,7.7291,7.7326,165442.0769
2006-12-19 15:00:00,21.97,21.98,21.93,21.95,126132.74553024735,7.7326,7.7361,7.7185,7.7256,126132.7455
2006-12-19 15:10:00,21.94,21.99,21.94,21.96,226549.1060494734,7.722,7.7396,7.722,7.7291,226549.106
2006-12-19 15:20:00,21.95,21.97,21.94,21.97,116703.40435953956,7.7256,7.7326,7.722,7.7326,116703.4044
2006-12-19 15:30:00,21.96,21.97,21.94,21.95,152828.80235121233,7.7291,7.7326,7.722,7.7256,152828.8024
2006-12-19 15:40:00,21.95,21.97,21.92,21.93,190178.7901053147,7.7256,7.7326,7.715,7.7185,190178.7901
2006-12-19 15:50:00,21.92,21.94,21.9,21.93,287778.5941709527,7.715,7.722,7.708,7.7185,287778.5942
2006-12-20 09:30:00,21.88,21.99,21.83,21.85,117315.69924075434,7.7009,7.7396,7.6833,7.6904,117315.6992
2006-12-20 09:40:00,21.84,21.96,21.84,21.85,74332.59857947587,7.6869,7.7291,7.6869,7.6904,74332.5986
2006-12-20 09:50:00,21.85,21.93,21.84,21.9,95150.62454077884,7.6904,7.7185,7.6869,7.708,95150.6245
2006-12-20 10:00:00,21.9,21.99,21.9,21.95,84864.07053637032,7.708,7.7396,7.708,7.7256,84864.0705
2006-12-20 10:10:00,21.95,21.98,21.95,21.98,48861.13152094048,7.7256,7.7361,7.7256,7.7361,48861.1315
2006-12-20 10:20:00,21.99,22.03,21.98,22.02,139603.2329169728,7.7396,7.7537,7.7361,7.7502,139603.2329
2006-12-20 10:30:00,22.02,22.08,21.98,21.98,275532.69654665684,7.7502,7.7713,7.7361,7.7361,275532.6965
2006-12-20 10:40:00,21.98,22.02,21.92,21.96,110825.37349987752,7.7361,7.7502,7.715,7.7291,110825.3735
2006-12-20 10:50:00,21.95,21.97,21.93,21.97,72005.87803085966,7.7256,7.7326,7.7185,7.7326,72005.878
2006-12-20 11:00:00,21.97,21.99,21.93,21.97,62821.45481263776,7.7326,7.7396,7.7185,7.7326,62821.4548
2006-12-20 11:10:00,21.97,21.97,21.86,21.9,75312.27038941954,7.7326,7.7326,7.6939,7.708,75312.2704
2006-12-20 11:20:00,21.9,21.97,21.89,21.96,60984.570168993385,7.708,7.7326,7.7044,7.7291,60984.5702
2006-12-20 11:30:00,21.95,21.99,21.94,21.94,28043.10555963752,7.7256,7.7396,7.722,7.722,28043.1056
2006-12-20 11:40:00,21.94,21.94,21.88,21.89,39064.41342150379,7.722,7.722,7.7009,7.7044,39064.4134
2006-12-20 11:50:00,21.9,21.92,21.85,21.88,43840.31349497918,7.708,7.715,7.6904,7.7009,43840.3135
2006-12-20 12:00:00,21.88,21.93,21.87,21.9,35635.56208670095,7.7009,7.7185,7.6974,7.708,35635.5621
2006-12-20 12:10:00,21.9,21.96,21.89,21.94,47146.70585353906,7.708,7.7291,7.7044,7.722,47146.7059
2006-12-20 12:20:00,21.95,21.96,21.92,21.95,36737.69287288758,7.7256,7.7291,7.715,7.7256,36737.6929
2006-12-20 12:30:00,21.94,21.94,21.9,21.9,22532.45162870438,7.722,7.722,7.708,7.708,22532.4516
2006-12-20 12:40:00,21.9,21.93,21.9,21.93,29879.990203281897,7.708,7.7185,7.708,7.7185,29879.9902
2006-12-20 12:50:00,21.93,21.93,21.9,21.91,28900.318393338228,7.7185,7.7185,7.708,7.7115,28900.3184
2006-12-20 13:00:00,21.9,21.9,21.85,21.85,48861.13152094048,7.708,7.708,7.6904,7.6904,48861.1315
2006-12-20 13:10:00,21.85,21.85,21.8,21.84,62454.07788390889,7.6904,7.6904,7.6728,7.6869,62454.0779
2006-12-20 13:20:00,21.82,21.84,21.74,21.74,45799.65711486652,7.6798,7.6869,7.6517,7.6517,45799.6571
2006-12-20 13:30:00,21.74,21.8,21.71,21.74,58657.84962037717,7.6517,7.6728,7.6411,7.6517,58657.8496
2006-12-20 13:40:00,21.74,21.75,21.71,21.73,50820.47514082782,7.6517,7.6552,7.6411,7.6481,50820.4751
2006-12-20 13:50:00,21.73,21.8,21.73,21.77,29757.53122703894,7.6481,7.6728,7.6481,7.6622,29757.5312
2006-12-20 14:00:00,21.77,21.79,21.75,21.79,31716.87484692628,7.6622,7.6693,7.6552,7.6693,31716.8748
2006-12-20 14:10:00,21.78,21.8,21.75,21.8,25349.008082292432,7.6657,7.6728,7.6552,7.6728,25349.0081
2006-12-20 14:20:00,21.8,21.84,21.78,21.78,36125.397991672784,7.6728,7.6869,7.6657,7.6657,36125.398
2006-12-20 14:30:00,21.78,21.81,21.76,21.79,42125.88782757776,7.6657,7.6763,7.6587,7.6693,42125.8878
2006-12-20 14:40:00,21.79,21.8,21.75,21.75,43350.477590007344,7.6693,7.6728,7.6552,7.6552,43350.4776
2006-12-20 14:50:00,21.75,21.76,21.74,21.74,50208.18025961303,7.6552,7.6587,7.6517,7.6517,50208.1803
2006-12-20 15:00:00,21.74,21.75,21.71,21.73,40901.29806514817,7.6517,7.6552,7.6411,7.6481,40901.2981
2006-12-20 15:10:00,21.73,21.74,21.69,21.7,64046.04457506735,7.6481,7.6517,7.6341,7.6376,64046.0446
2006-12-20 15:20:00,21.7,21.71,21.69,21.69,124050.94293411706,7.6376,7.6411,7.6341,7.6341,124050.9429
2006-12-20 15:30:00,21.69,21.7,21.69,21.7,71026.20622091599,7.6341,7.6376,7.6341,7.6376,71026.2062
2006-12-20 15:40:00,21.7,21.71,21.69,21.7,85843.74234631399,7.6376,7.6411,7.6341,7.6376,85843.7423
2006-12-20 15:50:00,21.7,21.71,21.68,21.69,127602.25324516286,7.6376,7.6411,7.6305,7.6341,127602.2532
2006-12-21 09:30:00,21.8,21.85,21.7,21.75,107396.5221650747,7.6728,7.6904,7.6376,7.6552,107396.5222
2006-12-21 09:40:00,21.77,21.84,21.71,21.81,68454.56771981386,7.6622,7.6869,7.6411,7.6763,68454.5677
2006-12-21 09:50:00,21.81,21.81,21.69,21.7,44942.44428116581,7.6763,7.6763,7.6341,7.6376,44942.4443
2006-12-21 10:00:00,21.69,21.72,21.68,21.71,54004.408523144746,7.6341,7.6446,7.6305,7.6411,54004.4085
2006-12-21 10:10:00,21.72,21.72,21.61,21.61,44942.44428116581,7.6446,7.6446,7.6059,7.6059,44942.4443
2006-12-21 10:20:00,21.6,21.6,21.46,21.51,94783.24761204996,7.6024,7.6024,7.5531,7.5707,94783.2476
2006-12-21 10:30:00,21.51,21.56,21.46,21.55,118662.74797942687,7.5707,7.5883,7.5531,7.5848,118662.748
2006-12-21 10:40:00,21.56,21.57,21.51,21.53,127234.876316434,7.5883,7.5918,7.5707,7.5777,127234.8763
2006-12-21 10:50:00,21.53,21.53,21.45,21.46,68577.02669605681,7.5777,7.5777,7.5496,7.5531,68577.0267
2006-12-21 11:00:00,21.46,21.53,21.45,21.51,49840.80333088415,7.5531,7.5777,7.5496,7.5707,49840.8033
2006-12-21 11:10:00,21.52,21.53,21.48,21.48,36125.397991672784,7.5742,7.5777,7.5601,7.5601,36125.398
2006-12-21 11:20:00,21.49,21.54,21.49,21.53,41758.51089884888,7.5637,7.5813,7.5637,7.5777,41758.5109
2006-12-21 11:30:00,21.53,21.53,21.45,21.53,68087.19079108498,7.5777,7.5777,7.5496,7.5777,68087.1908
2006-12-21 11:40:00,21.53,21.57,21.52,21.53,60494.73426402155,7.5777,7.5918,7.5742,7.5777,60494.7343
2006-12-21 11:50:00,21.53,21.55,21.49,21.49,62576.53686015184,7.5777,7.5848,7.5637,7.5637,62576.5369
2006-12-21 12:00:00,21.49,21.53,21.42,21.52,73965.221650747,7.5637,7.5777,7.539,7.5742,73965.2217
2006-12-21 12:10:00,21.52,21.53,21.45,21.45,46534.410972324265,7.5742,7.5777,7.5496,7.5496,46534.411
2006-12-21 12:20:00,21.45,21.46,21.38,21.39,114376.68381092334,7.5496,7.5531,7.5249,7.5285,114376.6838
2006-12-21 12:30:00,21.38,21.39,21.34,21.35,76904.237080578,7.5249,7.5285,7.5109,7.5144,76904.2371
2006-12-21 12:40:00,21.35,21.38,21.35,21.36,41146.21601763409,7.5144,7.5249,7.5144,7.5179,41146.216
2006-12-21 12:50:00,21.37,21.42,21.37,21.39,73842.76267450403,7.5214,7.539,7.5214,7.5285,73842.7627
2006-12-21 13:00:00,21.39,21.39,21.31,21.34,132133.23536615234,7.5285,7.5285,7.5003,7.5109,132133.2354
2006-12-21 13:10:00,21.35,21.35,21.3,21.32,89762.42958608865,7.5144,7.5144,7.4968,7.5038,89762.4296
2006-12-21 13:20:00,21.32,21.34,21.3,21.34,50085.72128337007,7.5038,7.5109,7.4968,7.5109,50085.7213
2006-12-21 13:30:00,21.34,21.35,21.31,21.35,79720.79353416605,7.5109,7.5144,7.5003,7.5144,79720.7935
2006-12-21 13:40:00,21.34,21.35,21.33,21.35,55841.29316678912,7.5109,7.5144,7.5073,7.5144,55841.2932
2006-12-21 13:50:00,21.35,21.37,21.34,21.35,65270.63433749694,7.5144,7.5214,7.5109,7.5144,65270.6343
2006-12-21 14:00:00,21.35,21.38,21.35,21.38,30247.36713201077,7.5144,7.5249,7.5144,7.5249,30247.3671
2006-12-21 14:10:00,21.37,21.39,21.34,21.35,54126.8674993877,7.5214,7.5285,7.5109,7.5144,54126.8675
2006-12-21 14:20:00,21.34,21.41,21.34,21.4,89762.42958608865,7.5109,7.5355,7.5109,7.532,89762.4296
2006-12-21 14:30:00,21.4,21.47,21.4,21.46,62576.53686015184,7.532,7.5566,7.532,7.5531,62576.5369
2006-12-21 14:40:00,21.47,21.48,21.45,21.45,62943.91378888072,7.5566,7.5601,7.5496,7.5496,62943.9138
2006-12-21 14:50:00,21.46,21.46,21.38,21.45,104702.4246877296,7.5531,7.5531,7.5249,7.5496,104702.4247
2006-12-21 15:00:00,21.45,21.48,21.45,21.48,80700.46534410972,7.5496,7.5601,7.5496,7.5601,80700.4653
2006-12-21 15:10:00,21.48,21.54,21.48,21.53,82169.97305902521,7.5601,7.5813,7.5601,7.5777,82169.9731
2006-12-21 15:20:00,21.53,21.53,21.5,21.53,82904.72691648298,7.5777,7.5777,7.5672,7.5777,82904.7269
2006-12-21 15:30:00,21.53,21.58,21.52,21.52,67352.43693362724,7.5777,7.5953,7.5742,7.5742,67352.4369
2006-12-21 15:40:00,21.52,21.56,21.52,21.54,78006.36786676463,7.5742,7.5883,7.5742,7.5813,78006.3679
2006-12-21 15:50:00,21.55,21.55,21.51,21.54,103722.75287778594,7.5848,7.5848,7.5707,7.5813,103722.7529
2006-12-22 09:30:00,21.63,21.64,21.49,21.49,91476.85525349008,7.6129,7.6165,7.5637,7.5637,91476.8553
2006-12-22 09:40:00,21.49,21.5,21.4,21.48,110947.83247612049,7.5637,7.5672,7.532,7.5601,110947.8325
2006-12-22 09:50:00,21.46,21.49,21.44,21.47,70781.28826843007,7.5531,7.5637,7.5461,7.5566,70781.2883
2006-12-22 10:00:00,21.48,21.54,21.47,21.53,115846.19152583885,7.5601,7.5813,7.5566,7.5777,115846.1915
2006-12-22 10:10:00,21.53,21.54,21.5,21.54,71516.04212588782,7.5777,7.5813,7.5672,7.5813,71516.0421
2006-12-22 10:20:00,21.54,21.6,21.53,21.59,78863.58070046533,7.5813,7.6024,7.5777,7.5989,78863.5807
2006-12-22 10:30:00,21.59,21.71,21.59,21.7,141317.65858437424,7.5989,7.6411,7.5989,7.6376,141317.6586
2006-12-22 10:40:00,21.71,21.77,21.7,21.74,123316.18907665931,7.6411,7.6622,7.6376,7.6517,123316.1891
2006-12-22 10:50:00,21.74,21.74,21.64,21.66,75557.18834190545,7.6517,7.6517,7.6165,7.6235,75557.1883
2006-12-22 11:00:00,21.66,21.72,21.66,21.72,52289.98285574332,7.6235,7.6446,7.6235,7.6446,52289.9829
2006-12-22 11:10:00,21.71,21.81,21.71,21.8,82169.97305902521,7.6411,7.6763,7.6411,7.6728,82169.9731
2006-12-22 11:20:00,21.81,21.81,21.75,21.78,51432.77002204261,7.6763,7.6763,7.6552,7.6657,51432.77
2006-12-22 11:30:00,21.78,21.81,21.78,21.78,62943.91378888072,7.6657,7.6763,7.6657,7.6657,62943.9138
2006-12-22 11:40:00,21.78,21.79,21.75,21.78,36492.77492040167,7.6657,7.6693,7.6552,7.6657,36492.7749
2006-12-22 11:50:00,21.78,21.78,21.75,21.76,23144.746509919176,7.6657,7.6657,7.6552,7.6587,23144.7465
2006-12-22 12:00:00,21.76,21.8,21.74,21.74,37105.06980161645,7.6587,7.6728,7.6517,7.6517,37105.0698
2006-12-22 12:10:00,21.74,21.75,21.69,21.71,47391.62380602498,7.6517,7.6552,7.6341,7.6411,47391.6238
2006-12-22 12:20:00,21.71,21.72,21.69,21.71,29512.613274553023,7.6411,7.6446,7.6341,7.6411,29512.6133
2006-12-22 12:30:00,21.7,21.71,21.64,21.64,56576.04702424687,7.6376,7.6411,7.6165,7.6165,56576.047
2006-12-22 12:40:00,21.63,21.65,21.62,21.63,47391.62380602498,7.6129,7.62,7.6094,7.6129,47391.6238
2006-12-22 12:50:00,21.63,21.64,21.58,21.62,50698.016164584864,7.6129,7.6165,7.5953,7.6094,50698.0162
2006-12-22 13:00:00,21.62,21.63,21.6,21.62,36125.397991672784,7.6094,7.6129,7.6024,7.6094,36125.398
2006-12-22 13:10:00,21.62,21.63,21.61,21.62,16164.584864070535,7.6094,7.6129,7.6059,7.6094,16164.5849
2006-12-22 13:20:00,21.61,21.62,21.61,21.61,19103.60029390154,7.6059,7.6094,7.6059,7.6059,19103.6003
2006-12-22 13:30:00,21.61,21.62,21.59,21.61,27798.1876071516,7.6059,7.6094,7.5989,7.6059,27798.1876
2006-12-22 13:40:00,21.61,21.61,21.57,21.58,29512.613274553023,7.6059,7.6059,7.5918,7.5953,29512.6133
2006-12-22 13:50:00,21.59,21.62,21.58,21.61,46167.03404359539,7.5989,7.6094,7.5953,7.6059,46167.034
2006-12-22 14:00:00,21.6,21.62,21.58,21.61,27920.64658339456,7.6024,7.6094,7.5953,7.6059,27920.6466
2006-12-22 14:10:00,21.61,21.62,21.59,21.62,32084.25177565516,7.6059,7.6094,7.5989,7.6094,32084.2518
2006-12-22 14:20:00,21.61,21.62,21.59,21.61,25716.385011021302,7.6059,7.6094,7.5989,7.6059,25716.385
2006-12-22 14:30:00,21.61,21.61,21.58,21.58,38941.95444526083,7.6059,7.6059,7.5953,7.5953,38941.9544
2006-12-22 14:40:00,21.58,21.59,21.56,21.57,89027.6757286309,7.5953,7.5989,7.5883,7.5918,89027.6757
2006-12-22 14:50:00,21.57,21.6,21.57,21.57,29022.77736958119,7.5918,7.6024,7.5918,7.5918,29022.7774
2006-12-22 15:00:00,21.57,21.59,21.56,21.59,31227.038941954444,7.5918,7.5989,7.5883,7.5989,31227.0389
2006-12-22 15:10:00,21.58,21.6,21.57,21.59,38207.20058780308,7.5953,7.6024,7.5918,7.5989,38207.2006
2006-12-22 15:20:00,21.59,21.61,21.57,21.59,23267.205486162133,7.5989,7.6059,7.5918,7.5989,23267.2055
2006-12-22 15:30:00,21.6,21.6,21.58,21.59,14572.618172912073,7.6024,7.6024,7.5953,7.5989,14572.6182
2006-12-22 15:40:00,21.59,21.62,21.57,21.59,96742.59123193727,7.5989,7.6094,7.5918,7.5989,96742.5912
2006-12-22 15:50:00,21.6,21.6,21.53,21.54,119887.33774185646,7.6024,7.6024,7.5777,7.5813,119887.3377
2006-12-26 09:30:00,21.48,21.6,21.37,21.59,116458.48640705364,7.5601,7.6024,7.5214,7.5989,116458.4864
2006-12-26 09:40:00,21.6,21.71,21.56,21.67,68821.94464854273,7.6024,7.6411,7.5883,7.627,68821.9446
2006-12-26 09:50:00,21.68,21.75,21.63,21.7,114988.97869213812,7.6305,7.6552,7.6129,7.6376,114988.9787
2006-12-26 10:00:00,21.7,21.72,21.68,21.69,72740.63188831741,7.6376,7.6446,7.6305,7.6341,72740.6319
2006-12-26 10:10:00,21.68,21.68,21.62,21.64,134459.95591476854,7.6305,7.6305,7.6094,7.6165,134459.9559
2006-12-26 10:20:00,21.64,21.65,21.61,21.62,51310.31104579965,7.6165,7.62,7.6059,7.6094,51310.311
2006-12-26 10:30:00,21.62,21.62,21.58,21.59,47636.541758510895,7.6094,7.6094,7.5953,7.5989,47636.5418
2006-12-26 10:40:00,21.59,21.59,21.5,21.5,49473.42640215527,7.5989,7.5989,7.5672,7.5672,49473.4264
2006-12-26 10:50:00,21.51,21.52,21.45,21.46,113397.01200097968,7.5707,7.5742,7.5496,7.5531,113397.012
2006-12-26 11:00:00,21.47,21.48,21.46,21.46,94170.95273083515,7.5566,7.5601,7.5531,7.5531,94170.9527
2006-12-26 11:10:00,21.46,21.48,21.43,21.44,48983.59049718344,7.5531,7.5601,7.5425,7.5461,48983.5905
2006-12-26 11:20:00,21.43,21.44,21.36,21.39,119152.58388439871,7.5425,7.5461,7.5179,7.5285,119152.5839
2006-12-26 11:30:00,21.39,21.4,21.36,21.39,154788.14597109967,7.5285,7.532,7.5179,7.5285,154788.146
2006-12-26 11:40:00,21.39,21.39,21.31,21.35,107151.60421258878,7.5285,7.5285,7.5003,7.5144,107151.6042
2006-12-26 11:50:00,21.34,21.35,21.28,21.35,118295.371050698,7.5109,7.5144,7.4898,7.5144,118295.3711
2006-12-26 12:00:00,21.35,21.38,21.34,21.36,72740.63188831741,7.5144,7.5249,7.5109,7.5179,72740.6319
2006-12-26 12:10:00,21.36,21.39,21.36,21.37,55963.75214303208,7.5179,7.5285,7.5179,7.5214,55963.7521
2006-12-26 12:20:00,21.37,21.38,21.35,21.37,39799.16727896155,7.5214,7.5249,7.5144,7.5214,39799.1673
2006-12-26 12:30:00,21.37,21.39,21.35,21.36,51800.14695077149,7.5214,7.5285,7.5144,7.5179,51800.147
2006-12-26 12:40:00,21.36,21.36,21.27,21.34,167768.7974528533,7.5179,7.5179,7.4862,7.5109,167768.7975
2006-12-26 12:50:00,21.34,21.35,21.31,21.31,36737.69287288758,7.5109,7.5144,7.5003,7.5003,36737.6929
2006-12-26 13:00:00,21.31,21.34,21.3,21.31,40778.83908890522,7.5003,7.5109,7.4968,7.5003,40778.8391
2006-12-26 13:10:00,21.31,21.38,21.31,21.38,112907.17609600782,7.5003,7.5249,7.5003,7.5249,112907.1761
2006-12-26 13:20:00,21.38,21.39,21.34,21.35,36125.397991672784,7.5249,7.5285,7.5109,7.5144,36125.398
2006-12-26 13:30:00,21.35,21.35,21.35,21.35,21185.40289003184,7.5144,7.5144,7.5144,7.5144,21185.4029
2006-12-26 13:40:00,21.35,21.41,21.35,21.4,97844.72201812392,7.5144,7.5355,7.5144,7.532,97844.722
2006-12-26 13:50:00,21.4,21.42,21.39,21.39,36370.31594415871,7.532,7.539,7.5285,7.5285,36370.3159
2006-12-26 14:00:00,21.4,21.41,21.37,21.38,64413.42150379622,7.532,7.5355,7.5214,7.5249,64413.4215
2006-12-26 14:10:00,21.38,21.38,21.36,21.37,16531.96179279941,7.5249,7.5249,7.5179,7.5214,16531.9618
2006-12-26 14:20:00,21.36,21.37,21.35,21.36,23512.12343864805,7.5179,7.5214,7.5144,7.5179,23512.1234
2006-12-26 14:30:00,21.35,21.38,21.34,21.34,92701.44501591966,7.5144,7.5249,7.5109,7.5109,92701.445
2006-12-26 14:40:00,21.33,21.35,21.32,21.34,69434.23952975753,7.5073,7.5144,7.5038,7.5109,69434.2395
2006-12-26 14:50:00,21.33,21.34,21.3,21.33,48003.91868723977,7.5073,7.5109,7.4968,7.5073,48003.9187
2006-12-26 15:00:00,21.33,21.39,21.33,21.39,33553.75949057066,7.5073,7.5285,7.5073,7.5285,33553.7595
2006-12-26 15:10:00,21.39,21.41,21.38,21.4,46044.57506735243,7.5285,7.5355,7.5249,7.532,46044.5751
2006-12-26 15:20:00,21.4,21.41,21.39,21.39,34655.89027675729,7.532,7.5355,7.5285,7.5285,34655.8903
2006-12-26 15:30:00,21.39,21.48,21.39,21.48,58168.01371540534,7.5285,7.5601,7.5285,7.5601,58168.0137
2006-12-26 15:40:00,21.48,21.49,21.46,21.46,72985.54984080333,7.5601,7.5637,7.5531,7.5531,72985.5498
2006-12-26 15:50:00,21.47,21.48,21.46,21.48,109968.16066617682,7.5566,7.5601,7.5531,7.5601,109968.1607
2006-12-27 09:30:00,21.56,21.62,21.44,21.62,129684.05584129316,7.5883,7.6094,7.5461,7.6094,129684.0558
2006-12-27 09:40:00,21.62,21.62,21.5,21.56,191403.37986774428,7.6094,7.6094,7.5672,7.5883,191403.3799
2006-12-27 09:50:00,21.57,21.58,21.49,21.51,124418.31986284594,7.5918,7.5953,7.5637,7.5707,124418.3199
2006-12-27 10:00:00,21.51,21.55,21.45,21.45,118907.6659319128,7.5707,7.5848,7.5496,7.5496,118907.6659
2006-12-27 10:10:00,21.44,21.45,21.36,21.4,59392.60347783492,7.5461,7.5496,7.5179,7.532,59392.6035
2006-12-27 10:20:00,21.4,21.44,21.38,21.41,98089.63997060985,7.532,7.5461,7.5249,7.5355,98089.64
2006-12-27 10:30:00,21.41,21.42,21.39,21.4,58045.55473916238,7.5355,7.539,7.5285,7.532,58045.5547
2006-12-27 10:40:00,21.4,21.44,21.39,21.43,97109.96816066618,7.532,7.5461,7.5285,7.5425,97109.9682
2006-12-27 10:50:00,21.43,21.43,21.38,21.38,25349.008082292432,7.5425,7.5425,7.5249,7.5249,25349.0081
2006-12-27 11:00:00,21.39,21.45,21.39,21.45,60127.35733529268,7.5285,7.5496,7.5285,7.5496,60127.3573
2006-12-27 11:10:00,21.45,21.48,21.4,21.46,99314.22973303942,7.5496,7.5601,7.532,7.5531,99314.2297
2006-12-27 11:20:00,21.46,21.46,21.41,21.43,68577.02669605681,7.5531,7.5531,7.5355,7.5425,68577.0267
2006-12-27 11:30:00,21.43,21.44,21.42,21.44,27308.351702179767,7.5425,7.5461,7.539,7.5461,27308.3517
2006-12-27 11:40:00,21.44,21.45,21.43,21.45,77271.61400930688,7.5461,7.5496,7.5425,7.5496,77271.614
2006-12-27 11:50:00,21.44,21.46,21.44,21.44,50942.93411707078,7.5461,7.5531,7.5461,7.5461,50942.9341
2006-12-27 12:00:00,21.44,21.46,21.44,21.45,35268.185157972075,7.5461,7.5531,7.5461,7.5496,35268.1852
2006-12-27 12:10:00,21.46,21.47,21.43,21.44,70046.53441097232,7.5531,7.5566,7.5425,7.5461,70046.5344
2006-12-27 12:20:00,21.44,21.45,21.42,21.45,44207.69042370805,7.5461,7.5496,7.539,7.5496,44207.6904
2006-12-27 12:30:00,21.44,21.45,21.4,21.42,54739.162380602495,7.5461,7.5496,7.532,7.539,54739.1624
2006-12-27 12:40:00,21.43,21.44,21.41,21.41,22287.533676218467,7.5425,7.5461,7.5355,7.5355,22287.5337
2006-12-27 12:50:00,21.41,21.42,21.39,21.39,23634.58241489101,7.5355,7.539,7.5285,7.5285,23634.5824
2006-12-27 13:00:00,21.39,21.44,21.39,21.44,136541.75851089883,7.5285,7.5461,7.5285,7.5461,136541.7585
2006-12-27 13:10:00,21.44,21.45,21.43,21.44,82537.3499877541,7.5461,7.5496,7.5425,7.5461,82537.35
2006-12-27 13:20:00,21.44,21.44,21.4,21.43,73842.76267450403,7.5461,7.5461,7.532,7.5425,73842.7627
2006-12-27 13:30:00,21.43,21.44,21.42,21.44,51555.22899828557,7.5425,7.5461,7.539,7.5461,51555.229
2006-12-27 13:40:00,21.44,21.45,21.43,21.44,27430.810678422728,7.5461,7.5496,7.5425,7.5461,27430.8107
2006-12-27 13:50:00,21.44,21.45,21.43,21.44,53881.949546901786,7.5461,7.5496,7.5425,7.5461,53881.9495
2006-12-27 14:00:00,21.45,21.47,21.44,21.46,92089.15013470486,7.5496,7.5566,7.5461,7.5531,92089.1501
2006-12-27 14:10:00,21.46,21.47,21.44,21.45,66372.76512368357,7.5531,7.5566,7.5461,7.5496,66372.7651
2006-12-27 14:20:00,21.45,21.47,21.43,21.46,68209.64976732794,7.5496,7.5566,7.5425,7.5531,68209.6498
2006-12-27 14:30:00,21.47,21.47,21.42,21.43,96375.2143032084,7.5566,7.5566,7.539,7.5425,96375.2143
2006-12-27 14:40:00,21.43,21.46,21.43,21.44,66495.22409992652,7.5425,7.5531,7.5425,7.5461,66495.2241
2006-12-27 14:50:00,21.44,21.45,21.42,21.44,44452.60837619397,7.5461,7.5496,7.539,7.5461,44452.6084
2006-12-27 15:00:00,21.44,21.47,21.44,21.45,52412.44183198628,7.5461,7.5566,7.5461,7.5496,52412.4418
2006-12-27 15:10:00,21.45,21.46,21.44,21.44,75802.10629439137,7.5496,7.5531,7.5461,7.5461,75802.1063
2006-12-27 15:20:00,21.45,21.47,21.44,21.46,59515.06245407788,7.5496,7.5566,7.5461,7.5531,59515.0625
2006-12-27 15:30:00,21.46,21.48,21.44,21.47,110457.99657114866,7.5531,7.5601,7.5461,7.5566,110457.9966
2006-12-27 15:40:00,21.48,21.52,21.47,21.5,52534.90080822924,7.5601,7.5742,7.5566,7.5672,52534.9008
2006-12-27 15:50:00,21.49,21.54,21.47,21.53,134582.4148910115,7.5637,7.5813,7.5566,7.5777,134582.4149
2006-12-28 09:30:00,21.66,21.68,21.62,21.66,220426.15723732547,7.6235,7.6305,7.6094,7.6235,220426.1572
2006-12-28 09:40:00,21.66,21.71,21.59,21.69,152951.2613274553,7.6235,7.6411,7.5989,7.6341,152951.2613
2006-12-28 09:50:00,21.68,21.71,21.55,21.69,97722.26304188096,7.6305,7.6411,7.5848,7.6341,97722.263
2006-12-28 10:00:00,21.69,21.72,21.58,21.66,133847.66103355374,7.6341,7.6446,7.5953,7.6235,133847.661
2006-12-28 10:10:00,21.65,21.68,21.59,21.62,137643.88929708546,7.62,7.6305,7.5989,7.6094,137643.8893
2006-12-28 10:20:00,21.62,21.69,21.62,21.68,121479.30443301491,7.6094,7.6341,7.6094,7.6305,121479.3044
2006-12-28 10:30:00,21.68,21.78,21.67,21.71,206710.7518981141,7.6305,7.6657,7.627,7.6411,206710.7519
2006-12-28 10:40:00,21.71,21.76,21.66,21.74,96620.13225569432,7.6411,7.6587,7.6235,7.6517,96620.1323
2006-12-28 10:50:00,21.74,21.75,21.66,21.66,77394.07298554984,7.6517,7.6552,7.6235,7.6235,77394.073
2006-12-28 11:00:00,21.67,21.68,21.62,21.63,114499.14278716627,7.627,7.6305,7.6094,7.6129,114499.1428
2006-12-28 11:10:00,21.63,21.66,21.63,21.66,56576.04702424687,7.6129,7.6235,7.6129,7.6235,56576.047
2006-12-28 11:20:00,21.66,21.71,21.66,21.69,67964.73181484202,7.6235,7.6411,7.6235,7.6341,67964.7318
2006-12-28 11:30:00,21.7,21.7,21.65,21.65,54004.408523144746,7.6376,7.6376,7.62,7.62,54004.4085
2006-12-28 11:40:00,21.65,21.65,21.6,21.62,95640.46044575066,7.62,7.62,7.6024,7.6094,95640.4604
2006-12-28 11:50:00,21.61,21.66,21.61,21.66,83639.48077394073,7.6059,7.6235,7.6059,7.6235,83639.4808
2006-12-28 12:00:00,21.66,21.66,21.61,21.62,75557.18834190545,7.6235,7.6235,7.6059,7.6094,75557.1883
2006-12-28 12:10:00,21.62,21.64,21.62,21.62,43105.55963752143,7.6094,7.6165,7.6094,7.6094,43105.5596
2006-12-28 12:20:00,21.61,21.62,21.57,21.62,43962.77247122214,7.6059,7.6094,7.5918,7.6094,43962.7725
2006-12-28 12:30:00,21.62,21.63,21.61,21.63,19593.436198873376,7.6094,7.6129,7.6059,7.6129,19593.4362
2006-12-28 12:40:00,21.62,21.63,21.59,21.6,41146.21601763409,7.6094,7.6129,7.5989,7.6024,41146.216
2006-12-28 12:50:00,21.6,21.64,21.6,21.64,26696.05682096497,7.6024,7.6165,7.6024,7.6165,26696.0568
2006-12-28 13:00:00,21.63,21.64,21.62,21.62,31961.7927994122,7.6129,7.6165,7.6094,7.6094,31961.7928
2006-12-28 13:10:00,21.62,21.62,21.56,21.57,77149.15503306391,7.6094,7.6094,7.5883,7.5918,77149.155
2006-12-28 13:20:00,21.56,21.57,21.54,21.56,95762.91942199362,7.5883,7.5918,7.5813,7.5883,95762.9194
2006-12-28 13:30:00,21.56,21.6,21.55,21.58,65025.716385011016,7.5883,7.6024,7.5848,7.5953,65025.7164
2006-12-28 13:40:00,21.58,21.6,21.56,21.59,55351.45726181729,7.5953,7.6024,7.5883,7.5989,55351.4573
2006-12-28 13:50:00,21.58,21.62,21.58,21.6,53269.65466568699,7.5953,7.6094,7.5953,7.6024,53269.6547
2006-12-28 14:00:00,21.61,21.63,21.6,21.63,22165.074699975507,7.6059,7.6129,7.6024,7.6129,22165.0747
2006-12-28 14:10:00,21.63,21.67,21.62,21.64,83884.39872642665,7.6129,7.627,7.6094,7.6165,83884.3987
2006-12-28 14:20:00,21.64,21.65,21.6,21.61,56086.21111927504,7.6165,7.62,7.6024,7.6059,56086.2111
2006-12-28 14:30:00,21.61,21.62,21.59,21.62,89762.42958608865,7.6059,7.6094,7.5989,7.6094,89762.4296
2006-12-28 14:40:00,21.62,21.63,21.61,21.63,51555.22899828557,7.6094,7.6129,7.6059,7.6129,51555.229
2006-12-28 14:50:00,21.62,21.64,21.62,21.63,38207.20058780308,7.6094,7.6165,7.6094,7.6129,38207.2006
2006-12-28 15:00:00,21.63,21.64,21.62,21.63,63556.20867009551,7.6129,7.6165,7.6094,7.6129,63556.2087
2006-12-28 15:10:00,21.63,21.67,21.62,21.63,120009.79671809945,7.6129,7.627,7.6094,7.6129,120009.7967
2006-12-28 15:20:00,21.63,21.63,21.6,21.61,134092.57898603968,7.6129,7.6129,7.6024,7.6059,134092.579
2006-12-28 15:30:00,21.62,21.63,21.6,21.63,47024.2468772961,7.6094,7.6129,7.6024,7.6129,47024.2469
2006-12-28 15:40:00,21.63,21.63,21.6,21.62,98946.85280431056,7.6129,7.6129,7.6024,7.6094,98946.8528
2006-12-28 15:50:00,21.62,21.65,21.62,21.65,120377.1736468283,7.6094,7.62,7.6094,7.62,120377.1736
2006-12-29 09:30:00,21.56,21.66,21.51,21.59,188341.9054616704,7.5883,7.6235,7.5707,7.5989,188341.9055
2006-12-29 09:40:00,21.61,21.62,21.54,21.57,105682.09649767326,7.6059,7.6094,7.5813,7.5918,105682.0965
2006-12-29 09:50:00,21.56,21.62,21.53,21.57,82292.43203526818,7.5883,7.6094,7.5777,7.5918,82292.432
2006-12-29 10:00:00,21.57,21.64,21.57,21.62,61107.02914523634,7.5918,7.6165,7.5918,7.6094,61107.0291
2006-12-29 10:10:00,21.62,21.62,21.54,21.56,81557.67817781043,7.6094,7.6094,7.5813,7.5883,81557.6782
2006-12-29 10:20:00,21.57,21.57,21.52,21.55,60494.73426402155,7.5918,7.5918,7.5742,7.5848,60494.7343
2006-12-29 10:30:00,21.55,21.57,21.51,21.52,78496.20377173646,7.5848,7.5918,7.5707,7.5742,78496.2038
2006-12-29 10:40:00,21.53,21.53,21.43,21.44,107274.06318883171,7.5777,7.5777,7.5425,7.5461,107274.0632
2006-12-29 10:50:00,21.44,21.45,21.42,21.44,39309.33137398971,7.5461,7.5496,7.539,7.5461,39309.3314
2006-12-29 11:00:00,21.43,21.44,21.38,21.39,53269.65466568699,7.5425,7.5461,7.5249,7.5285,53269.6547
2006-12-29 11:10:00,21.39,21.4,21.34,21.38,112294.88121479304,7.5285,7.532,7.5109,7.5249,112294.8812
2006-12-29 11:20:00,21.38,21.39,21.31,21.35,77271.61400930688,7.5249,7.5285,7.5003,7.5144,77271.614
2006-12-29 11:30:00,21.35,21.39,21.34,21.37,87313.25006122948,7.5144,7.5285,7.5109,7.5214,87313.2501
2006-12-29 11:40:00,21.37,21.44,21.34,21.44,47146.70585353906,7.5214,7.5461,7.5109,7.5461,47146.7059
2006-12-29 11:50:00,21.44,21.47,21.43,21.44,31839.33382316924,7.5461,7.5566,7.5425,7.5461,31839.3338
2006-12-29 12:00:00,21.44,21.46,21.44,21.44,18123.928483957872,7.5461,7.5531,7.5461,7.5461,18123.9285
2006-12-29 12:10:00,21.44,21.44,21.42,21.44,72373.25495958854,7.5461,7.5461,7.539,7.5461,72373.255
2006-12-29 12:20:00,21.44,21.44,21.35,21.37,41636.051922605926,7.5461,7.5461,7.5144,7.5214,41636.0519
2006-12-29 12:30:00,21.36,21.38,21.31,21.33,67719.81386235611,7.5179,7.5249,7.5003,7.5073,67719.8139
2006-12-29 12:40:00,21.33,21.35,21.32,21.33,56698.50600048983,7.5073,7.5144,7.5038,7.5073,56698.506
2006-12-29 12:50:00,21.33,21.34,21.31,21.32,33553.75949057066,7.5073,7.5109,7.5003,7.5038,33553.7595
2006-12-29 13:00:00,21.31,21.37,21.31,21.35,58780.308596620125,7.5003,7.5214,7.5003,7.5144,58780.3086
2006-12-29 13:10:00,21.34,21.36,21.34,21.35,24124.418319862845,7.5109,7.5179,7.5109,7.5144,24124.4183
2006-12-29 13:20:00,21.35,21.35,21.31,21.32,30369.82610825373,7.5144,7.5144,7.5003,7.5038,30369.8261
2006-12-29 13:30:00,21.32,21.35,21.32,21.33,44575.06735243693,7.5038,7.5144,7.5038,7.5073,44575.0674
2006-12-29 13:40:00,21.32,21.36,21.32,21.34,27675.728630908645,7.5038,7.5179,7.5038,7.5109,27675.7286
2006-12-29 13:50:00,21.33,21.34,21.31,21.31,25961.302963507223,7.5073,7.5109,7.5003,7.5003,25961.303
2006-12-29 14:00:00,21.31,21.33,21.31,21.31,29022.77736958119,7.5003,7.5073,7.5003,7.5003,29022.7774
2006-12-29 14:10:00,21.31,21.33,21.31,21.31,28900.318393338228,7.5003,7.5073,7.5003,7.5003,28900.3184
2006-12-29 14:20:00,21.31,21.35,21.31,21.34,76047.02424687729,7.5003,7.5144,7.5003,7.5109,76047.0242
2006-12-29 14:30:00,21.34,21.35,21.32,21.33,81067.84227283859,7.5109,7.5144,7.5038,7.5073,81067.8423
2006-12-29 14:40:00,21.33,21.35,21.33,21.33,33431.3005143277,7.5073,7.5144,7.5073,7.5073,33431.3005
2006-12-29 14:50:00,21.34,21.35,21.33,21.35,35268.185157972075,7.5109,7.5144,7.5073,7.5144,35268.1852
2006-12-29 15:00:00,21.35,21.37,21.35,21.37,56331.12907176096,7.5144,7.5214,7.5144,7.5214,56331.1291
2006-12-29 15:10:00,21.37,21.39,21.35,21.35,57310.80088170463,7.5214,7.5285,7.5144,7.5144,57310.8009
2006-12-29 15:20:00,21.35,21.35,21.27,21.28,114744.0607396522,7.5144,7.5144,7.4862,7.4898,114744.0607
2006-12-29 15:30:00,21.27,21.35,21.27,21.32,112784.71711976489,7.4862,7.5144,7.4862,7.5038,112784.7171
2006-12-29 15:40:00,21.32,21.39,21.32,21.38,137276.51236835658,7.5038,7.5285,7.5038,7.5249,137276.5124
2006-12-29 15:50:00,21.38,21.4,21.3,21.31,221283.37007102612,7.5249,7.532,7.4968,7.5003,221283.3701
2007-01-03 09:30:00,21.33,21.33,20.93,21.04,367009.5518001469,7.5073,7.5073,7.3666,7.4053,367009.5518
2007-01-03 09:40:00,21.04,21.17,21.04,21.17,503306.3923585598,7.4053,7.451,7.4053,7.451,503306.3924
2007-01-03 09:50:00,21.17,21.32,21.17,21.19,400808.2292432035,7.451,7.5038,7.451,7.4581,400808.2292
2007-01-03 10:00:00,21.2,21.25,21.07,21.11,572005.8780308596,7.4616,7.4792,7.4158,7.4299,572005.878
2007-01-03 10:10:00,21.12,21.23,21.11,21.22,339701.2000979672,7.4334,7.4722,7.4299,7.4686,339701.2001
2007-01-03 10:20:00,21.22,21.22,21.17,21.18,219079.10849865293,7.4686,7.4686,7.451,7.4546,219079.1085
2007-01-03 10:30:00,21.18,21.19,21.1,21.12,287533.6762184668,7.4546,7.4581,7.4264,7.4334,287533.6762
2007-01-03 10:40:00,21.11,21.11,20.97,21.08,421503.7962282635,7.4299,7.4299,7.3806,7.4194,421503.7962
2007-01-03 10:50:00,21.08,21.09,21.04,21.08,324761.2049963262,7.4194,7.4229,7.4053,7.4194,324761.205
2007-01-03 11:00:00,21.08,21.13,21.08,21.12,217976.9777124663,7.4194,7.437,7.4194,7.4334,217976.9777
2007-01-03 11:10:00,21.11,21.13,21.08,21.12,148787.6561351947,7.4299,7.437,7.4194,7.4334,148787.6561
2007-01-03 11:20:00,21.12,21.26,21.12,21.26,770756.7964731815,7.4334,7.4827,7.4334,7.4827,770756.7965
2007-01-03 11:30:00,21.25,21.26,21.22,21.22,252755.3269654665,7.4792,7.4827,7.4686,7.4686,252755.327
2007-01-03 11:40:00,21.22,21.22,21.13,21.13,264144.0117560617,7.4686,7.4686,7.437,7.437,264144.0118
2007-01-03 11:50:00,21.14,21.16,21.12,21.15,265123.6835660054,7.4405,7.4475,7.4334,7.444,265123.6836
2007-01-03 12:00:00,21.15,21.19,21.14,21.16,312515.30737203034,7.444,7.4581,7.4405,7.4475,312515.3074
2007-01-03 12:10:00,21.16,21.18,21.14,21.14,158461.91525838844,7.4475,7.4546,7.4405,7.4405,158461.9153
2007-01-03 12:20:00,21.14,21.14,21.09,21.13,112662.25814352192,7.4405,7.4405,7.4229,7.437,112662.2581
2007-01-03 12:30:00,21.13,21.21,21.13,21.15,126867.49938770512,7.437,7.4651,7.437,7.444,126867.4994
2007-01-03 12:40:00,21.16,21.17,21.13,21.16,214915.50330639235,7.4475,7.451,7.437,7.4475,214915.5033
2007-01-03 12:50:00,21.15,21.21,21.15,21.21,339456.28214548127,7.444,7.4651,7.444,7.4651,339456.2821
2007-01-03 13:00:00,21.21,21.21,21.13,21.13,142297.3303943179,7.4651,7.4651,7.437,7.437,142297.3304
2007-01-03 13:10:00,21.14,21.14,21.06,21.06,191893.21577271607,7.4405,7.4405,7.4123,7.4123,191893.2158
2007-01-03 13:20:00,21.06,21.08,21.05,21.07,315576.7817781043,7.4123,7.4194,7.4088,7.4158,315576.7818
2007-01-03 13:30:00,21.06,21.07,21.04,21.04,125765.36860151848,7.4123,7.4158,7.4053,7.4053,125765.3686
2007-01-03 13:40:00,21.04,21.05,20.99,21.01,102253.24516287044,7.4053,7.4088,7.3877,7.3947,102253.2452
2007-01-03 13:50:00,21.0,21.02,21.0,21.02,72128.33700710261,7.3912,7.3982,7.3912,7.3982,72128.337
2007-01-03 14:00:00,21.02,21.02,20.84,20.84,294636.2968405584,7.3982,7.3982,7.3349,7.3349,294636.2968
2007-01-03 14:10:00,20.84,20.86,20.81,20.82,349008.082292432,7.3349,7.3419,7.3243,7.3278,349008.0823
2007-01-03 14:20:00,20.82,20.93,20.78,20.86,452608.376193975,7.3278,7.3666,7.3138,7.3419,452608.3762
2007-01-03 14:30:00,20.86,20.89,20.83,20.84,626377.6634827332,7.3419,7.3525,7.3314,7.3349,626377.6635
2007-01-03 14:40:00,20.84,20.86,20.77,20.79,211241.7340191036,7.3349,7.3419,7.3103,7.3173,211241.734
2007-01-03 14:50:00,20.79,20.82,20.74,20.76,197281.4107274063,7.3173,7.3278,7.2997,7.3067,197281.4107
2007-01-03 15:00:00,20.75,20.84,20.74,20.82,177198.1386235611,7.3032,7.3349,7.2997,7.3278,177198.1386
2007-01-03 15:10:00,20.83,20.89,20.82,20.88,144501.59196669114,7.3314,7.3525,7.3278,7.349,144501.592
2007-01-03 15:20:00,20.87,20.9,20.86,20.88,165197.15895175116,7.3454,7.356,7.3419,7.349,165197.159
2007-01-03 15:30:00,20.88,20.95,20.88,20.93,252265.4910604947,7.349,7.3736,7.349,7.3666,252265.4911
2007-01-03 15:40:00,20.93,20.95,20.91,20.93,178667.6463384766,7.3666,7.3736,7.3595,7.3666,178667.6463
2007-01-03 15:50:00,20.93,20.98,20.92,20.98,299779.5738427627,7.3666,7.3842,7.363,7.3842,299779.5738
2007-01-04 09:30:00,21.35,21.71,20.73,20.77,207445.50575557188,7.5144,7.6411,7.2962,7.3103,207445.5058
2007-01-04 09:40:00,20.77,20.8,20.64,20.71,453710.5069801616,7.3103,7.3208,7.2645,7.2891,453710.507
2007-01-04 09:50:00,20.71,20.81,20.68,20.78,198261.08253735,7.2891,7.3243,7.2786,7.3138,198261.0825
2007-01-04 10:00:00,20.78,20.81,20.71,20.81,206343.37496938524,7.3138,7.3243,7.2891,7.3243,206343.375
2007-01-04 10:10:00,20.81,20.81,20.72,20.75,167401.4205241244,7.3243,7.3243,7.2927,7.3032,167401.4205
2007-01-04 10:20:00,20.74,20.83,20.72,20.82,234631.3984815087,7.2997,7.3314,7.2927,7.3278,234631.3985
2007-01-04 10:30:00,20.82,20.86,20.78,20.86,173034.53343130052,7.3278,7.3419,7.3138,7.3419,173034.5334
2007-01-04 10:40:00,20.85,20.96,20.85,20.93,201445.01591966688,7.3384,7.3771,7.3384,7.3666,201445.0159
2007-01-04 10:50:00,20.93,21.03,20.9,21.03,180749.4489346069,7.3666,7.4018,7.356,7.4018,180749.4489
2007-01-04 11:00:00,21.03,21.11,20.98,21.08,155155.52289982856,7.4018,7.4299,7.3842,7.4194,155155.5229
2007-01-04 11:10:00,21.08,21.16,21.06,21.06,181729.12074455057,7.4194,7.4475,7.4123,7.4123,181729.1207
2007-01-04 11:20:00,21.06,21.08,21.05,21.06,87190.79108498653,7.4123,7.4194,7.4088,7.4123,87190.7911
2007-01-04 11:30:00,21.06,21.06,20.94,20.98,113641.9299534656,7.4123,7.4123,7.3701,7.3842,113641.93
2007-01-04 11:40:00,20.97,21.03,20.97,21.01,88537.83982365907,7.3806,7.4018,7.3806,7.3947,88537.8398
2007-01-04 11:50:00,21.01,21.04,21.0,21.03,79965.71148665197,7.3947,7.4053,7.3912,7.4018,79965.7115
2007-01-04 12:00:00,21.03,21.13,21.03,21.12,145481.26377663482,7.4018,7.437,7.4018,7.4334,145481.2638
2007-01-04 12:10:00,21.11,21.12,21.06,21.08,106784.2272838599,7.4299,7.4334,7.4123,7.4194,106784.2273
2007-01-04 12:20:00,21.08,21.1,21.05,21.09,77149.15503306391,7.4194,7.4264,7.4088,7.4229,77149.155
2007-01-04 12:30:00,21.09,21.1,21.06,21.09,71516.04212588782,7.4229,7.4264,7.4123,7.4229,71516.0421
2007-01-04 12:40:00,21.09,21.1,21.07,21.08,55473.91623806024,7.4229,7.4264,7.4158,7.4194,55473.9162
2007-01-04 12:50:00,21.08,21.09,21.04,21.08,77394.07298554984,7.4194,7.4229,7.4053,7.4194,77394.073
2007-01-04 13:00:00,21.08,21.08,21.05,21.06,56698.50600048983,7.4194,7.4194,7.4088,7.4123,56698.506
2007-01-04 13:10:00,21.06,21.08,21.05,21.06,79843.252510409,7.4123,7.4194,7.4088,7.4123,79843.2525
2007-01-04 13:20:00,21.07,21.07,20.87,20.92,167523.87950036736,7.4158,7.4158,7.3454,7.363,167523.8795
2007-01-04 13:30:00,20.91,20.94,20.88,20.9,151971.58951751163,7.3595,7.3701,7.349,7.356,151971.5895
2007-01-04 13:40:00,20.9,20.92,20.88,20.89,150746.99975508204,7.356,7.363,7.349,7.3525,150746.9998
2007-01-04 13:50:00,20.9,20.97,20.9,20.91,109233.40680871908,7.356,7.3806,7.356,7.3595,109233.4068
2007-01-04 14:00:00,20.91,20.98,20.88,20.95,127969.63017389174,7.3595,7.3842,7.349,7.3736,127969.6302
2007-01-04 14:10:00,20.96,20.99,20.9,20.9,143644.37913299043,7.3771,7.3877,7.356,7.356,143644.3791
2007-01-04 14:20:00,20.9,20.92,20.86,20.87,93436.1988733774,7.356,7.363,7.3419,7.3454,93436.1989
2007-01-04 14:30:00,20.88,20.95,20.86,20.9,153441.09723242713,7.349,7.3736,7.3419,7.356,153441.0972
2007-01-04 14:40:00,20.9,20.92,20.88,20.88,66617.68307616947,7.356,7.363,7.349,7.349,66617.6831
2007-01-04 14:50:00,20.89,20.91,20.86,20.91,201322.556943424,7.3525,7.3595,7.3419,7.3595,201322.5569
2007-01-04 15:00:00,20.91,20.95,20.9,20.91,91599.31422973303,7.3595,7.3736,7.356,7.3595,91599.3142
2007-01-04 15:10:00,20.92,20.93,20.87,20.92,127969.63017389174,7.363,7.3666,7.3454,7.363,127969.6302
2007-01-04 15:20:00,20.93,20.95,20.89,20.92,152951.2613274553,7.3666,7.3736,7.3525,7.363,152951.2613
2007-01-04 15:30:00,20.93,20.98,20.93,20.95,120132.25569434238,7.3666,7.3842,7.3666,7.3736,120132.2557
2007-01-04 15:40:00,20.95,21.0,20.93,20.93,193975.0183688464,7.3736,7.3912,7.3666,7.3666,193975.0184
2007-01-04 15:50:00,20.92,20.97,20.86,20.9,293534.16605437174,7.363,7.3806,7.3419,7.356,293534.1661
2007-01-05 09:30:00,20.86,21.05,20.77,21.03,239407.29855498407,7.3419,7.4088,7.3103,7.4018,239407.2986
2007-01-05 09:40:00,21.04,21.06,20.86,20.9,267817.78104335046,7.4053,7.4123,7.3419,7.356,267817.781
2007-01-05 09:50:00,20.9,20.94,20.79,20.86,218099.43668870928,7.356,7.3701,7.3173,7.3419,218099.4367
2007-01-05 10:00:00,20.86,20.91,20.8,20.89,135929.46362968403,7.3419,7.3595,7.3208,7.3525,135929.4636
2007-01-05 10:10:00,20.9,20.96,20.84,20.96,142174.87141807494,7.356,7.3771,7.3349,7.3771,142174.8714
2007-01-05 10:20:00,20.96,20.98,20.87,20.89,162258.14352192014,7.3771,7.3842,7.3454,7.3525,162258.1435
2007-01-05 10:30:00,20.89,20.95,20.85,20.95,151359.29463629684,7.3525,7.3736,7.3384,7.3736,151359.2946
2007-01-05 10:40:00,20.95,21.03,20.89,21.02,172177.32059759978,7.3736,7.4018,7.3525,7.3982,172177.3206
2007-01-05 10:50:00,21.01,21.03,20.9,20.9,127847.17119764876,7.3947,7.4018,7.356,7.356,127847.1712
2007-01-05 11:00:00,20.9,20.98,20.84,20.87,162258.14352192014,7.356,7.3842,7.3349,7.3454,162258.1435
2007-01-05 11:10:00,20.87,20.95,20.86,20.94,108743.57090374724,7.3454,7.3736,7.3419,7.3701,108743.5709
2007-01-05 11:20:00,20.95,20.99,20.86,20.86,128704.38403134947,7.3736,7.3877,7.3419,7.3419,128704.384
2007-01-05 11:30:00,20.86,20.9,20.81,20.83,165319.6179279941,7.3419,7.356,7.3243,7.3314,165319.6179
2007-01-05 11:40:00,20.84,20.89,20.82,20.87,123806.02498163114,7.3349,7.3525,7.3278,7.3454,123806.025
2007-01-05 11:50:00,20.87,20.91,20.82,20.84,109110.94783247611,7.3454,7.3595,7.3278,7.3349,109110.9478
2007-01-05 12:00:00,20.84,20.89,20.82,20.87,132623.07127112415,7.3349,7.3525,7.3278,7.3454,132623.0713
2007-01-05 12:10:00,20.87,20.96,20.87,20.96,72495.71393583149,7.3454,7.3771,7.3454,7.3771,72495.7139
2007-01-05 12:20:00,20.96,20.96,20.88,20.91,69434.23952975753,7.3771,7.3771,7.349,7.3595,69434.2395
2007-01-05 12:30:00,20.92,20.99,20.92,20.99,106661.76830761692,7.363,7.3877,7.363,7.3877,106661.7683
2007-01-05 12:40:00,20.98,21.06,20.97,21.01,124785.6967915748,7.3842,7.4123,7.3806,7.3947,124785.6968
2007-01-05 12:50:00,21.01,21.08,21.01,21.07,97109.96816066618,7.3947,7.4194,7.3947,7.4158,97109.9682
2007-01-05 13:00:00,21.08,21.08,20.99,21.0,154910.60494734262,7.4194,7.4194,7.3877,7.3912,154910.6049
2007-01-05 13:10:00,21.0,21.04,20.99,21.04,58168.01371540534,7.3912,7.4053,7.3877,7.4053,58168.0137
2007-01-05 13:20:00,21.04,21.04,20.99,21.03,72618.17291207446,7.4053,7.4053,7.3877,7.4018,72618.1729
2007-01-05 13:30:00,21.03,21.06,20.98,21.04,106661.76830761692,7.4018,7.4123,7.3842,7.4053,106661.7683
2007-01-05 13:40:00,21.05,21.13,21.04,21.13,126500.12245897624,7.4088,7.437,7.4053,7.437,126500.1225
2007-01-05 13:50:00,21.13,21.17,21.11,21.11,91231.93730100416,7.437,7.451,7.4299,7.4299,91231.9373
2007-01-05 14:00:00,21.11,21.12,20.99,21.01,110457.99657114866,7.4299,7.4334,7.3877,7.3947,110457.9966
2007-01-05 14:10:00,21.01,21.03,20.99,21.01,205241.2441831986,7.3947,7.4018,7.3877,7.3947,205241.2442
2007-01-05 14:20:00,21.01,21.07,20.99,21.04,137521.4303208425,7.3947,7.4158,7.3877,7.4053,137521.4303
2007-01-05 14:30:00,21.04,21.12,21.03,21.1,152706.34337496938,7.4053,7.4334,7.4018,7.4264,152706.3434
2007-01-05 14:40:00,21.1,21.13,21.07,21.12,88292.92187117315,7.4264,7.437,7.4158,7.4334,88292.9219
2007-01-05 14:50:00,21.12,21.15,21.09,21.1,123561.10702914523,7.4334,7.444,7.4229,7.4264,123561.107
2007-01-05 15:00:00,21.1,21.16,21.07,21.15,110825.37349987752,7.4264,7.4475,7.4158,7.444,110825.3735
2007-01-05 15:10:00,21.15,21.16,21.12,21.13,168748.46926279695,7.444,7.4475,7.4334,7.437,168748.4693
2007-01-05 15:20:00,21.13,21.17,21.13,21.16,163727.65123683563,7.437,7.451,7.437,7.4475,163727.6512
2007-01-05 15:30:00,21.17,21.17,21.07,21.07,165809.45383296596,7.451,7.451,7.4158,7.4158,165809.4538
2007-01-05 15:40:00,21.07,21.08,21.04,21.04,147195.68944403622,7.4158,7.4194,7.4053,7.4053,147195.6894
2007-01-05 15:50:00,21.04,21.08,21.02,21.04,453465.5890276757,7.4053,7.4194,7.3982,7.4053,453465.589
2007-01-08 09:30:00,21.04,21.24,21.04,21.21,330271.85892725934,7.4053,7.4757,7.4053,7.4651,330271.8589
2007-01-08 09:40:00,21.22,21.35,21.17,21.32,218956.64952241,7.4686,7.5144,7.451,7.5038,218956.6495
2007-01-08 09:50:00,21.32,21.42,21.26,21.29,155890.2767572863,7.5038,7.539,7.4827,7.4933,155890.2768
2007-01-08 10:00:00,21.29,21.33,21.25,21.29,136174.38158216997,7.4933,7.5073,7.4792,7.4933,136174.3816
2007-01-08 10:10:00,21.29,21.33,21.22,21.26,289737.93779084005,7.4933,7.5073,7.4686,7.4827,289737.9378
2007-01-08 10:20:00,21.26,21.31,21.24,21.28,129928.97379377908,7.4827,7.5003,7.4757,7.4898,129928.9738
2007-01-08 10:30:00,21.29,21.31,21.24,21.28,135684.54567719813,7.4933,7.5003,7.4757,7.4898,135684.5457
2007-01-08 10:40:00,21.28,21.3,21.22,21.23,121234.386480529,7.4898,7.4968,7.4686,7.4722,121234.3865
2007-01-08 10:50:00,21.23,21.26,21.15,21.15,181239.2848395788,7.4722,7.4827,7.444,7.444,181239.2848
2007-01-08 11:00:00,21.15,21.2,21.1,21.11,246632.37815331863,7.444,7.4616,7.4264,7.4299,246632.3782
2007-01-08 11:10:00,21.1,21.17,21.06,21.11,219568.9444036248,7.4264,7.451,7.4123,7.4299,219568.9444
2007-01-08 11:20:00,21.11,21.15,21.07,21.07,131031.1045799657,7.4299,7.444,7.4158,7.4158,131031.1046
2007-01-08 11:30:00,21.07,21.08,21.01,21.03,63188.83174136664,7.4158,7.4194,7.3947,7.4018,63188.8317
2007-01-08 11:40:00,21.04,21.09,21.02,21.08,175361.2539799167,7.4053,7.4229,7.3982,7.4194,175361.254
2007-01-08 11:50:00,21.08,21.1,21.06,21.08,43717.85451873622,7.4194,7.4264,7.4123,7.4194,43717.8545
2007-01-08 12:00:00,21.08,21.1,21.06,21.09,77761.44991427871,7.4194,7.4264,7.4123,7.4229,77761.4499
2007-01-08 12:10:00,21.08,21.14,21.07,21.13,41636.051922605926,7.4194,7.4405,7.4158,7.437,41636.0519
2007-01-08 12:20:00,21.13,21.14,21.08,21.1,46044.57506735243,7.437,7.4405,7.4194,7.4264,46044.5751
2007-01-08 12:30:00,21.1,21.13,21.08,21.13,43350.477590007344,7.4264,7.437,7.4194,7.437,43350.4776
2007-01-08 12:40:00,21.12,21.13,21.09,21.11,45677.19813862356,7.4334,7.437,7.4229,7.4299,45677.1981
2007-01-08 12:50:00,21.11,21.15,21.09,21.11,93803.5758021063,7.4299,7.444,7.4229,7.4299,93803.5758
2007-01-08 13:00:00,21.11,21.11,21.05,21.08,69801.6164584864,7.4299,7.4299,7.4088,7.4194,69801.6165
2007-01-08 13:10:00,21.08,21.11,21.06,21.09,52289.98285574332,7.4194,7.4299,7.4123,7.4229,52289.9829
2007-01-08 13:20:00,21.09,21.1,21.06,21.08,45677.19813862356,7.4229,7.4264,7.4123,7.4194,45677.1981
2007-01-08 13:30:00,21.09,21.17,21.08,21.14,76169.48322312025,7.4229,7.451,7.4194,7.4405,76169.4832
2007-01-08 13:40:00,21.14,21.22,21.14,21.22,103600.29390154296,7.4405,7.4686,7.4405,7.4686,103600.2939
2007-01-08 13:50:00,21.22,21.28,21.22,21.26,148052.90227773695,7.4686,7.4898,7.4686,7.4827,148052.9023
2007-01-08 14:00:00,21.25,21.25,21.19,21.21,46901.78790105315,7.4792,7.4792,7.4581,7.4651,46901.7879
2007-01-08 14:10:00,21.21,21.25,21.2,21.24,43472.936566250304,7.4651,7.4792,7.4616,7.4757,43472.9366
2007-01-08 14:20:00,21.24,21.3,21.22,21.28,148665.19715895175,7.4757,7.4968,7.4686,7.4898,148665.1972
2007-01-08 14:30:00,21.28,21.31,21.26,21.29,84129.31667891255,7.4898,7.5003,7.4827,7.4933,84129.3167
2007-01-08 14:40:00,21.29,21.29,21.24,21.27,83639.48077394073,7.4933,7.4933,7.4757,7.4862,83639.4808
2007-01-08 14:50:00,21.28,21.28,21.24,21.26,51187.85206955669,7.4898,7.4898,7.4757,7.4827,51187.8521
2007-01-08 15:00:00,21.25,21.27,21.23,21.26,87558.1680137154,7.4792,7.4862,7.4722,7.4827,87558.168
2007-01-08 15:10:00,21.26,21.3,21.26,21.26,98579.47587558167,7.4827,7.4968,7.4827,7.4827,98579.4759
2007-01-08 15:20:00,21.26,21.26,21.22,21.24,80945.38329659564,7.4827,7.4827,7.4686,7.4757,80945.3833
2007-01-08 15:30:00,21.23,21.24,21.2,21.22,134949.79181974038,7.4722,7.4757,7.4616,7.4686,134949.7918
2007-01-08 15:40:00,21.21,21.23,21.15,21.17,117683.07616948322,7.4651,7.4722,7.444,7.451,117683.0762
2007-01-08 15:50:00,21.17,21.22,21.17,21.18,196669.1158461915,7.451,7.4686,7.451,7.4546,196669.1158
2007-01-09 09:30:00,21.08,21.13,20.74,20.8,286186.62747979426,7.4194,7.437,7.2997,7.3208,286186.6275
2007-01-09 09:40:00,20.81,20.89,20.77,20.77,224712.22140582904,7.3243,7.3525,7.3103,7.3103,224712.2214
2007-01-09 09:50:00,20.78,20.88,20.77,20.85,168993.38721528286,7.3138,7.349,7.3103,7.3384,168993.3872
2007-01-09 10:00:00,20.85,20.85,20.75,20.84,203894.1954445261,7.3384,7.3384,7.3032,7.3349,203894.1954
2007-01-09 10:10:00,20.84,20.86,20.77,20.86,207690.4237080578,7.3349,7.3419,7.3103,7.3419,207690.4237
2007-01-09 10:20:00,20.86,20.96,20.84,20.89,86578.49620377173,7.3419,7.3771,7.3349,7.3525,86578.4962
2007-01-09 10:30:00,20.89,20.9,20.8,20.82,145113.88684790593,7.3525,7.356,7.3208,7.3278,145113.8868
2007-01-09 10:40:00,20.82,20.82,20.73,20.74,149399.9510164095,7.3278,7.3278,7.2962,7.2997,149399.951
2007-01-09 10:50:00,20.74,20.79,20.74,20.75,88905.21675238795,7.2997,7.3173,7.2997,7.3032,88905.2168
2007-01-09 11:00:00,20.77,20.79,20.73,20.73,79598.3345579231,7.3103,7.3173,7.2962,7.2962,79598.3346
2007-01-09 11:10:00,20.73,20.73,20.67,20.68,83761.93975018368,7.2962,7.2962,7.2751,7.2786,83761.9398
2007-01-09 11:20:00,20.67,20.69,20.64,20.67,102498.16311535636,7.2751,7.2821,7.2645,7.2751,102498.1631
2007-01-09 11:30:00,20.67,20.67,20.62,20.64,117193.24026451138,7.2751,7.2751,7.2575,7.2645,117193.2403
2007-01-09 11:40:00,20.64,20.65,20.59,20.61,124908.15576781778,7.2645,7.268,7.2469,7.2539,124908.1558
2007-01-09 11:50:00,20.61,20.65,20.6,20.64,174626.50012245897,7.2539,7.268,7.2504,7.2645,174626.5001
2007-01-09 12:00:00,20.64,20.7,20.62,20.69,144379.13299044818,7.2645,7.2856,7.2575,7.2821,144379.133
2007-01-09 12:10:00,20.69,20.74,20.64,20.74,100906.19642419789,7.2821,7.2997,7.2645,7.2997,100906.1964
2007-01-09 12:20:00,20.74,20.79,20.68,20.72,161156.01273573353,7.2997,7.3173,7.2786,7.2927,161156.0127
2007-01-09 12:30:00,20.71,20.89,20.7,20.87,302963.5072250796,7.2891,7.3525,7.2856,7.3454,302963.5072
2007-01-09 12:40:00,20.88,20.96,20.86,20.96,184913.05412686747,7.349,7.3771,7.3419,7.3771,184913.0541
2007-01-09 12:50:00,20.97,20.99,20.86,20.86,182586.33357825127,7.3806,7.3877,7.3419,7.3419,182586.3336
2007-01-09 13:00:00,20.86,20.91,20.85,20.91,163237.81533186382,7.3419,7.3595,7.3384,7.3595,163237.8153
2007-01-09 13:10:00,20.91,21.07,20.91,21.04,170830.27185892724,7.3595,7.4158,7.3595,7.4053,170830.2719
2007-01-09 13:20:00,21.03,21.08,20.95,20.95,144011.75606171932,7.4018,7.4194,7.3736,7.3736,144011.7561
2007-01-09 13:30:00,20.96,21.02,20.96,20.99,118662.74797942687,7.3771,7.3982,7.3771,7.3877,118662.748
2007-01-09 13:40:00,20.99,20.99,20.9,20.92,143889.29708547634,7.3877,7.3877,7.356,7.363,143889.2971
2007-01-09 13:50:00,20.93,20.99,20.92,20.97,84496.69360764143,7.3666,7.3877,7.363,7.3806,84496.6936
2007-01-09 14:00:00,20.98,21.08,20.97,21.07,109478.324761205,7.3842,7.4194,7.3806,7.4158,109478.3248
2007-01-09 14:10:00,21.06,21.07,20.95,20.99,138868.47905951506,7.4123,7.4158,7.3736,7.3877,138868.4791
2007-01-09 14:20:00,20.99,20.99,20.92,20.92,51432.77002204261,7.3877,7.3877,7.363,7.363,51432.77
2007-01-09 14:30:00,20.91,20.93,20.84,20.86,99926.52461425422,7.3595,7.3666,7.3349,7.3419,99926.5246
2007-01-09 14:40:00,20.86,20.86,20.81,20.82,77761.44991427871,7.3419,7.3419,7.3243,7.3278,77761.4499
2007-01-09 14:50:00,20.82,20.86,20.8,20.83,209649.7673279452,7.3278,7.3419,7.3208,7.3314,209649.7673
2007-01-09 15:00:00,20.82,20.9,20.81,20.88,86333.57825128581,7.3278,7.356,7.3243,7.349,86333.5783
2007-01-09 15:10:00,20.88,20.88,20.84,20.85,92334.06808719078,7.349,7.349,7.3349,7.3384,92334.0681
2007-01-09 15:20:00,20.85,20.93,20.84,20.93,101640.95028165563,7.3384,7.3666,7.3349,7.3666,101640.9503
2007-01-09 15:30:00,20.92,20.98,20.86,20.98,204873.8672544697,7.363,7.3842,7.3419,7.3842,204873.8673
2007-01-09 15:40:00,20.97,20.97,20.87,20.9,256918.9321577272,7.3806,7.3806,7.3454,7.356,256918.9322
2007-01-09 15:50:00,20.9,20.94,20.86,20.9,277492.0401665442,7.356,7.3701,7.3419,7.356,277492.0402
2007-01-10 09:30:00,20.9,20.9,20.75,20.82,272838.5990693117,7.356,7.356,7.3032,7.3278,272838.5991
2007-01-10 09:40:00,20.82,20.83,20.7,20.82,163605.19226059268,7.3278,7.3314,7.2856,7.3278,163605.1923
2007-01-10 09:50:00,20.8,20.86,20.74,20.77,167646.3384766103,7.3208,7.3419,7.2997,7.3103,167646.3385
2007-01-10 10:00:00,20.77,20.88,20.77,20.88,134459.95591476854,7.3103,7.349,7.3103,7.349,134459.9559
2007-01-10 10:10:00,20.88,20.89,20.77,20.83,117927.99412196912,7.349,7.3525,7.3103,7.3314,117927.9941
2007-01-10 10:20:00,20.83,20.85,20.68,20.73,140705.36370315944,7.3314,7.3384,7.2786,7.2962,140705.3637
2007-01-10 10:30:00,20.73,20.84,20.69,20.78,177565.51555228996,7.2962,7.3349,7.2821,7.3138,177565.5156
2007-01-10 10:40:00,20.8,20.86,20.79,20.83,91844.23218221896,7.3208,7.3419,7.3173,7.3314,91844.2322
2007-01-10 10:50:00,20.84,20.87,20.82,20.82,192505.5106539309,7.3349,7.3454,7.3278,7.3278,192505.5107
2007-01-10 11:00:00,20.82,20.82,20.79,20.81,108376.19397501837,7.3278,7.3278,7.3173,7.3243,108376.194
2007-01-10 11:10:00,20.81,20.81,20.74,20.74,138011.26622581435,7.3243,7.3243,7.2997,7.2997,138011.2662
2007-01-10 11:20:00,20.74,20.76,20.73,20.73,138990.938035758,7.2997,7.3067,7.2962,7.2962,138990.938
2007-01-10 11:30:00,20.73,20.73,20.57,20.61,172422.23855008572,7.2962,7.2962,7.2399,7.2539,172422.2386
2007-01-10 11:40:00,20.61,20.67,20.6,20.66,85598.82439382806,7.2539,7.2751,7.2504,7.2715,85598.8244
2007-01-10 11:50:00,20.65,20.7,20.65,20.68,88170.4628949302,7.268,7.2856,7.268,7.2786,88170.4629
2007-01-10 12:00:00,20.68,20.69,20.64,20.66,102865.54004408522,7.2786,7.2821,7.2645,7.2715,102865.54
2007-01-10 12:10:00,20.66,20.72,20.65,20.71,98946.85280431056,7.2715,7.2927,7.268,7.2891,98946.8528
2007-01-10 12:20:00,20.7,20.7,20.59,20.6,77026.69605682096,7.2856,7.2856,7.2469,7.2504,77026.6961
2007-01-10 12:30:00,20.61,20.68,20.59,20.68,121356.84545677196,7.2539,7.2786,7.2469,7.2786,121356.8455
2007-01-10 12:40:00,20.68,20.72,20.66,20.71,687852.0695566984,7.2786,7.2927,7.2715,7.2891,687852.0696
2007-01-10 12:50:00,20.71,20.73,20.62,20.64,122826.35317168749,7.2891,7.2962,7.2575,7.2645,122826.3532
2007-01-10 13:00:00,20.65,20.66,20.64,20.65,77026.69605682096,7.268,7.2715,7.2645,7.268,77026.6961
2007-01-10 13:10:00,20.65,20.66,20.64,20.64,108988.48885623316,7.268,7.2715,7.2645,7.2645,108988.4889
2007-01-10 13:20:00,20.64,20.64,20.61,20.64,132500.6122948812,7.2645,7.2645,7.2539,7.2645,132500.6123
2007-01-10 13:30:00,20.64,20.64,20.55,20.64,94905.70658829292,7.2645,7.2645,7.2328,7.2645,94905.7066
2007-01-10 13:40:00,20.64,20.68,20.61,20.66,254102.3757041391,7.2645,7.2786,7.2539,7.2715,254102.3757
2007-01-10 13:50:00,20.66,20.67,20.64,20.66,198873.3774185648,7.2715,7.2751,7.2645,7.2715,198873.3774
2007-01-10 14:00:00,20.65,20.66,20.64,20.66,72005.87803085966,7.268,7.2715,7.2645,7.2715,72005.878
2007-01-10 14:10:00,20.66,20.67,20.65,20.67,106416.85035513104,7.2715,7.2751,7.268,7.2751,106416.8504
2007-01-10 14:20:00,20.67,20.67,20.64,20.64,230467.79328924807,7.2751,7.2751,7.2645,7.2645,230467.7933
2007-01-10 14:30:00,20.64,20.64,20.6,20.64,65515.55228998285,7.2645,7.2645,7.2504,7.2645,65515.5523
2007-01-10 14:40:00,20.64,20.66,20.64,20.66,91109.4783247612,7.2645,7.2715,7.2645,7.2715,91109.4783
2007-01-10 14:50:00,20.66,20.67,20.64,20.65,80700.46534410972,7.2715,7.2751,7.2645,7.268,80700.4653
2007-01-10 15:00:00,20.65,20.66,20.64,20.65,62698.9958363948,7.268,7.2715,7.2645,7.268,62698.9958
2007-01-10 15:10:00,20.66,20.66,20.6,20.63,274185.6478079843,7.2715,7.2715,7.2504,7.261,274185.6478
2007-01-10 15:20:00,20.63,20.66,20.59,20.66,101396.03232916971,7.261,7.2715,7.2469,7.2715,101396.0323
2007-01-10 15:30:00,20.65,20.68,20.65,20.68,188096.9875091844,7.268,7.2786,7.268,7.2786,188096.9875
2007-01-10 15:40:00,20.68,20.69,20.66,20.67,229977.95738427623,7.2786,7.2821,7.2715,7.2751,229977.9574
2007-01-10 15:50:00,20.67,20.68,20.65,20.68,351089.8848885623,7.2751,7.2786,7.268,7.2786,351089.8849
2007-01-11 09:30:00,20.68,20.79,20.58,20.73,176218.46681361742,7.2786,7.3173,7.2434,7.2962,176218.4668
2007-01-11 09:40:00,20.73,20.9,20.68,20.9,287411.21724222385,7.2962,7.356,7.2786,7.356,287411.2172
2007-01-11 09:50:00,20.9,20.94,20.77,20.93,336639.7256918932,7.356,7.3701,7.3103,7.3666,336639.7257
2007-01-11 10:00:00,20.93,21.02,20.9,20.99,394930.1983835415,7.3666,7.3982,7.356,7.3877,394930.1984
2007-01-11 10:10:00,20.99,21.03,20.95,20.99,274553.02473671315,7.3877,7.4018,7.3736,7.3877,274553.0247
2007-01-11 10:20:00,20.98,21.07,20.95,21.03,265980.8963997061,7.3842,7.4158,7.3736,7.4018,265980.8964
2007-01-11 10:30:00,21.02,21.14,21.01,21.11,227896.154788146,7.3982,7.4405,7.3947,7.4299,227896.1548
2007-01-11 10:40:00,21.12,21.27,21.08,21.26,241489.1011511144,7.4334,7.4862,7.4194,7.4827,241489.1012
2007-01-11 10:50:00,21.26,21.27,21.21,21.26,190301.24908155767,7.4827,7.4862,7.4651,7.4827,190301.2491
2007-01-11 11:00:00,21.27,21.33,21.22,21.23,297085.4763654176,7.4862,7.5073,7.4686,7.4722,297085.4764
2007-01-11 11:10:00,21.23,21.23,21.11,21.13,116580.94538329658,7.4722,7.4722,7.4299,7.437,116580.9454
2007-01-11 11:20:00,21.13,21.14,20.99,21.0,90252.26549106048,7.437,7.4405,7.3877,7.3912,90252.2655
2007-01-11 11:30:00,20.99,21.07,20.99,21.06,176096.00783737446,7.3877,7.4158,7.3877,7.4123,176096.0078
2007-01-11 11:40:00,21.06,21.09,21.03,21.05,124540.77883908887,7.4123,7.4229,7.4018,7.4088,124540.7788
2007-01-11 11:50:00,21.05,21.06,21.03,21.05,77394.07298554984,7.4088,7.4123,7.4018,7.4088,77394.073
2007-01-11 12:00:00,21.04,21.07,21.04,21.05,47391.62380602498,7.4053,7.4158,7.4053,7.4088,47391.6238
2007-01-11 12:10:00,21.05,21.06,21.01,21.02,70536.37031594415,7.4088,7.4123,7.3947,7.3982,70536.3703
2007-01-11 12:20:00,21.02,21.03,20.99,21.01,63923.58559882439,7.3982,7.4018,7.3877,7.3947,63923.5856
2007-01-11 12:30:00,21.0,21.01,21.0,21.0,33798.67744305657,7.3912,7.3947,7.3912,7.3912,33798.6774
2007-01-11 12:40:00,21.0,21.0,20.98,20.98,89027.6757286309,7.3912,7.3912,7.3842,7.3842,89027.6757
2007-01-11 12:50:00,20.98,21.04,20.9,20.95,190301.24908155767,7.3842,7.4053,7.356,7.3736,190301.2491
2007-01-11 13:00:00,20.96,20.96,20.89,20.9,46044.57506735243,7.3771,7.3771,7.3525,7.356,46044.5751
2007-01-11 13:10:00,20.9,20.9,20.86,20.87,60617.1932402645,7.356,7.356,7.3419,7.3454,60617.1932
2007-01-11 13:20:00,20.87,20.88,20.7,20.73,254714.6705853539,7.3454,7.349,7.2856,7.2962,254714.6706
2007-01-11 13:30:00,20.73,20.81,20.73,20.79,141685.0355131031,7.2962,7.3243,7.2962,7.3173,141685.0355
2007-01-11 13:40:00,20.8,20.83,20.77,20.83,86700.95518001469,7.3208,7.3314,7.3103,7.3314,86700.9552
2007-01-11 13:50:00,20.82,20.84,20.76,20.76,67229.97795738427,7.3278,7.3349,7.3067,7.3067,67229.978
2007-01-11 14:00:00,20.77,20.77,20.7,20.72,106171.9324026451,7.3103,7.3103,7.2856,7.2927,106171.9324
2007-01-11 14:10:00,20.72,20.74,20.69,20.71,114744.0607396522,7.2927,7.2997,7.2821,7.2891,114744.0607
2007-01-11 14:20:00,20.71,20.71,20.6,20.68,152828.80235121233,7.2891,7.2891,7.2504,7.2786,152828.8024
2007-01-11 14:30:00,20.67,20.75,20.67,20.74,127969.63017389174,7.2751,7.3032,7.2751,7.2997,127969.6302
2007-01-11 14:40:00,20.73,20.74,20.68,20.73,141440.1175606172,7.2962,7.2997,7.2786,7.2962,141440.1176
2007-01-11 14:50:00,20.73,20.76,20.7,20.71,78251.28581925055,7.2962,7.3067,7.2856,7.2891,78251.2858
2007-01-11 15:00:00,20.71,20.72,20.66,20.69,99314.22973303942,7.2891,7.2927,7.2715,7.2821,99314.2297
2007-01-11 15:10:00,20.69,20.73,20.69,20.72,83884.39872642665,7.2821,7.2962,7.2821,7.2927,83884.3987
2007-01-11 15:20:00,20.71,20.72,20.64,20.7,107518.98114131764,7.2891,7.2927,7.2645,7.2856,107518.9811
2007-01-11 15:30:00,20.7,20.73,20.68,20.69,120132.25569434238,7.2856,7.2962,7.2786,7.2821,120132.2557
2007-01-11 15:40:00,20.69,20.7,20.65,20.65,135807.00465344108,7.2821,7.2856,7.268,7.268,135807.0047
2007-01-11 15:50:00,20.65,20.71,20.64,20.71,187852.0695566985,7.268,7.2891,7.2645,7.2891,187852.0696
2007-01-12 09:30:00,20.71,20.94,20.68,20.94,223242.71369091352,7.2891,7.3701,7.2786,7.3701,223242.7137
2007-01-12 09:40:00,20.92,20.98,20.84,20.94,276389.90938035754,7.363,7.3842,7.3349,7.3701,276389.9094
2007-01-12 09:50:00,20.93,20.99,20.88,20.98,279941.2196914034,7.3666,7.3877,7.349,7.3842,279941.2197
2007-01-12 10:00:00,20.97,21.05,20.95,21.03,152951.2613274553,7.3806,7.4088,7.3736,7.4018,152951.2613
2007-01-12 10:10:00,21.03,21.03,20.86,20.87,143889.29708547634,7.4018,7.4018,7.3419,7.3454,143889.2971
2007-01-12 10:20:00,20.86,20.95,20.86,20.89,209159.93142297328,7.3419,7.3736,7.3419,7.3525,209159.9314
2007-01-12 10:30:00,20.88,20.9,20.83,20.9,242836.1498897869,7.349,7.356,7.3314,7.356,242836.1499
2007-01-12 10:40:00,20.9,20.9,20.82,20.82,74822.4344844477,7.356,7.356,7.3278,7.3278,74822.4345
2007-01-12 10:50:00,20.83,20.84,20.7,20.74,108866.0298799902,7.3314,7.3349,7.2856,7.2997,108866.0299
2007-01-12 11:00:00,20.75,20.86,20.75,20.85,102375.70413911338,7.3032,7.3419,7.3032,7.3384,102375.7041
2007-01-12 11:10:00,20.84,20.9,20.84,20.87,98334.55792309577,7.3349,7.356,7.3349,7.3454,98334.5579
2007-01-12 11:20:00,20.87,20.9,20.86,20.9,84129.31667891255,7.3454,7.356,7.3419,7.356,84129.3167
2007-01-12 11:30:00,20.9,20.96,20.89,20.95,123683.5660053882,7.356,7.3771,7.3525,7.3736,123683.566
2007-01-12 11:40:00,20.95,21.02,20.94,21.02,97599.804065638,7.3736,7.3982,7.3701,7.3982,97599.8041
2007-01-12 11:50:00,21.01,21.04,20.98,20.99,115356.355620867,7.3947,7.4053,7.3842,7.3877,115356.3556
2007-01-12 12:00:00,20.99,21.02,20.95,20.96,84129.31667891255,7.3877,7.3982,7.3736,7.3771,84129.3167
2007-01-12 12:10:00,20.97,20.97,20.92,20.93,42248.34680382072,7.3806,7.3806,7.363,7.3666,42248.3468
2007-01-12 12:20:00,20.92,20.95,20.9,20.92,36492.77492040167,7.363,7.3736,7.356,7.363,36492.7749
2007-01-12 12:30:00,20.92,20.92,20.89,20.91,96497.67327945138,7.363,7.363,7.3525,7.3595,96497.6733
2007-01-12 12:40:00,20.92,20.99,20.9,20.98,92701.44501591966,7.363,7.3877,7.356,7.3842,92701.445
2007-01-12 12:50:00,20.98,21.08,20.98,21.07,168013.7154053392,7.3842,7.4194,7.3842,7.4158,168013.7154
2007-01-12 13:00:00,21.07,21.13,21.04,21.1,146460.93558657847,7.4158,7.437,7.4053,7.4264,146460.9356
2007-01-12 13:10:00,21.1,21.1,21.05,21.1,107763.89909380356,7.4264,7.4264,7.4088,7.4264,107763.8991
2007-01-12 13:20:00,21.09,21.1,21.03,21.03,145481.26377663482,7.4229,7.4264,7.4018,7.4018,145481.2638
2007-01-12 13:30:00,21.04,21.09,21.03,21.05,131765.85843742345,7.4053,7.4229,7.4018,7.4088,131765.8584
2007-01-12 13:40:00,21.05,21.06,21.0,21.01,90742.10139603232,7.4088,7.4123,7.3912,7.3947,90742.1014
2007-01-12 13:50:00,21.01,21.06,21.01,21.06,119030.12490815576,7.3947,7.4123,7.3947,7.4123,119030.1249
2007-01-12 14:00:00,21.06,21.08,21.06,21.07,91354.39627724711,7.4123,7.4194,7.4123,7.4158,91354.3963
2007-01-12 14:10:00,21.07,21.1,21.06,21.08,114744.0607396522,7.4158,7.4264,7.4123,7.4194,114744.0607
2007-01-12 14:20:00,21.08,21.17,21.08,21.17,154910.60494734262,7.4194,7.451,7.4194,7.451,154910.6049
2007-01-12 14:30:00,21.17,21.18,21.13,21.16,152828.80235121233,7.451,7.4546,7.437,7.4475,152828.8024
2007-01-12 14:40:00,21.16,21.16,21.08,21.09,95028.16556453588,7.4475,7.4475,7.4194,7.4229,95028.1656
2007-01-12 14:50:00,21.1,21.13,21.09,21.13,49595.88537839824,7.4264,7.437,7.4229,7.437,49595.8854
2007-01-12 15:00:00,21.13,21.16,21.09,21.16,119764.87876561352,7.437,7.4475,7.4229,7.4475,119764.8788
2007-01-12 15:10:00,21.13,21.16,21.09,21.13,125642.90962527553,7.437,7.4475,7.4229,7.437,125642.9096
2007-01-12 15:20:00,21.13,21.15,21.08,21.13,169483.2231202547,7.437,7.444,7.4194,7.437,169483.2231
2007-01-12 15:30:00,21.13,21.15,21.12,21.14,80578.00636786676,7.437,7.444,7.4334,7.4405,80578.0064
2007-01-12 15:40:00,21.13,21.14,21.1,21.12,203894.1954445261,7.437,7.4405,7.4264,7.4334,203894.1954
2007-01-12 15:50:00,21.12,21.12,21.07,21.08,241856.47807984325,7.4334,7.4334,7.4158,7.4194,241856.4781
2007-01-16 09:30:00,21.12,21.14,21.04,21.07,214548.12637766343,7.4334,7.4405,7.4053,7.4158,214548.1264
2007-01-16 09:40:00,21.07,21.18,21.03,21.15,201322.556943424,7.4158,7.4546,7.4018,7.444,201322.5569
2007-01-16 09:50:00,21.17,21.18,21.13,21.14,104947.34264021552,7.451,7.4546,7.437,7.4405,104947.3426
2007-01-16 10:00:00,21.13,21.17,21.08,21.13,219568.9444036248,7.437,7.451,7.4194,7.437,219568.9444
2007-01-16 10:10:00,21.13,21.16,21.08,21.16,232672.0548616213,7.437,7.4475,7.4194,7.4475,232672.0549
2007-01-16 10:20:00,21.16,21.23,21.15,21.21,85843.74234631399,7.4475,7.4722,7.444,7.4651,85843.7423
2007-01-16 10:30:00,21.2,21.2,21.09,21.09,101885.86823414156,7.4616,7.4616,7.4229,7.4229,101885.8682
2007-01-16 10:40:00,21.09,21.13,21.01,21.04,113274.5530247367,7.4229,7.437,7.3947,7.4053,113274.553
2007-01-16 10:50:00,21.04,21.08,21.01,21.05,71271.1241734019,7.4053,7.4194,7.3947,7.4088,71271.1242
2007-01-16 11:00:00,21.05,21.11,21.05,21.09,62576.53686015184,7.4088,7.4299,7.4088,7.4229,62576.5369
2007-01-16 11:10:00,21.09,21.1,21.0,21.04,71393.58314964487,7.4229,7.4264,7.3912,7.4053,71393.5831
2007-01-16 11:20:00,21.04,21.04,20.93,20.97,92456.52706343374,7.4053,7.4053,7.3666,7.3806,92456.5271
2007-01-16 11:30:00,20.97,21.01,20.95,20.95,63066.37276512368,7.3806,7.3947,7.3736,7.3736,63066.3728
2007-01-16 11:40:00,20.95,20.99,20.95,20.98,26328.679892236098,7.3736,7.3877,7.3736,7.3842,26328.6799
2007-01-16 11:50:00,20.97,21.04,20.97,21.04,39186.87239774675,7.3806,7.4053,7.3806,7.4053,39186.8724
2007-01-16 12:00:00,21.04,21.06,21.02,21.06,52167.52387950036,7.4053,7.4123,7.3982,7.4123,52167.5239
2007-01-16 12:10:00,21.05,21.06,21.02,21.03,36982.6108253735,7.4088,7.4123,7.3982,7.4018,36982.6108
2007-01-16 12:20:00,21.03,21.04,21.0,21.02,58412.93166789125,7.4018,7.4053,7.3912,7.3982,58412.9317
2007-01-16 12:30:00,21.02,21.03,20.97,20.97,46289.49301983835,7.3982,7.4018,7.3806,7.3806,46289.493
2007-01-16 12:40:00,20.98,21.03,20.97,21.0,79230.95762919422,7.3842,7.4018,7.3806,7.3912,79230.9576
2007-01-16 12:50:00,21.01,21.01,20.95,21.0,59392.60347783492,7.3947,7.3947,7.3736,7.3912,59392.6035
2007-01-16 13:00:00,20.99,21.0,20.95,20.95,56698.50600048983,7.3877,7.3912,7.3736,7.3736,56698.506
2007-01-16 13:10:00,20.95,20.95,20.86,20.94,94415.87068332107,7.3736,7.3736,7.3419,7.3701,94415.8707
2007-01-16 13:20:00,20.94,20.95,20.9,20.92,63433.74969385256,7.3701,7.3736,7.356,7.363,63433.7497
2007-01-16 13:30:00,20.91,20.91,20.87,20.88,51800.14695077149,7.3595,7.3595,7.3454,7.349,51800.147
2007-01-16 13:40:00,20.87,20.9,20.86,20.87,63433.74969385256,7.3454,7.356,7.3419,7.3454,63433.7497
2007-01-16 13:50:00,20.87,20.9,20.86,20.9,82047.51408278226,7.3454,7.356,7.3419,7.356,82047.5141
2007-01-16 14:00:00,20.9,20.96,20.89,20.96,101518.49130541268,7.356,7.3771,7.3525,7.3771,101518.4913
2007-01-16 14:10:00,20.95,20.97,20.93,20.95,134949.79181974038,7.3736,7.3806,7.3666,7.3736,134949.7918
2007-01-16 14:20:00,20.95,20.99,20.93,20.97,133480.28410482488,7.3736,7.3877,7.3666,7.3806,133480.2841
2007-01-16 14:30:00,20.97,20.99,20.96,20.99,79108.49865295125,7.3806,7.3877,7.3771,7.3877,79108.4987
2007-01-16 14:40:00,20.99,20.99,20.95,20.98,100783.73744795492,7.3877,7.3877,7.3736,7.3842,100783.7374
2007-01-16 14:50:00,20.97,21.0,20.95,20.99,90497.1834435464,7.3806,7.3912,7.3736,7.3877,90497.1834
2007-01-16 15:00:00,20.99,20.99,20.95,20.98,126622.5814352192,7.3877,7.3877,7.3736,7.3842,126622.5814
2007-01-16 15:10:00,20.98,20.99,20.93,20.95,178545.18736223364,7.3842,7.3877,7.3666,7.3736,178545.1874
2007-01-16 15:20:00,20.96,20.99,20.95,20.95,89150.13470487387,7.3771,7.3877,7.3736,7.3736,89150.1347
2007-01-16 15:30:00,20.95,20.95,20.92,20.95,138990.938035758,7.3736,7.3736,7.363,7.3736,138990.938
2007-01-16 15:40:00,20.95,20.99,20.93,20.95,179892.2361009062,7.3736,7.3877,7.3666,7.3736,179892.2361
2007-01-16 15:50:00,20.95,20.97,20.95,20.97,243203.5268185158,7.3736,7.3806,7.3736,7.3806,243203.5268
2007-01-17 09:30:00,20.96,21.01,20.86,20.92,223977.4675483713,7.3771,7.3947,7.3419,7.363,223977.4675
2007-01-17 09:40:00,20.92,20.96,20.88,20.95,156380.11266225812,7.363,7.3771,7.349,7.3736,156380.1127
2007-01-17 09:50:00,20.95,21.13,20.95,21.12,207935.3416605437,7.3736,7.437,7.3736,7.4334,207935.3417
2007-01-17 10:00:00,21.11,21.18,21.09,21.14,198016.16458486405,7.4299,7.4546,7.4229,7.4405,198016.1646
2007-01-17 10:10:00,21.13,21.18,21.08,21.09,116703.40435953956,7.437,7.4546,7.4194,7.4229,116703.4044
2007-01-17 10:20:00,21.09,21.14,21.07,21.08,106661.76830761692,7.4229,7.4405,7.4158,7.4194,106661.7683
2007-01-17 10:30:00,21.07,21.07,20.97,21.02,179402.40019593434,7.4158,7.4158,7.3806,7.3982,179402.4002
2007-01-17 10:40:00,21.02,21.09,21.02,21.07,54249.32647563066,7.3982,7.4229,7.3982,7.4158,54249.3265
2007-01-17 10:50:00,21.08,21.08,21.02,21.05,88782.75777614498,7.4194,7.4194,7.3982,7.4088,88782.7578
2007-01-17 11:00:00,21.05,21.22,21.04,21.22,188954.2003428852,7.4088,7.4686,7.4053,7.4686,188954.2003
2007-01-17 11:10:00,21.22,21.27,21.21,21.22,203404.35953955425,7.4686,7.4862,7.4651,7.4686,203404.3595
2007-01-17 11:20:00,21.22,21.27,21.22,21.26,162747.97942689198,7.4686,7.4862,7.4686,7.4827,162747.9794
2007-01-17 11:30:00,21.26,21.29,21.24,21.26,206955.66985060004,7.4827,7.4933,7.4757,7.4827,206955.6699
2007-01-17 11:40:00,21.26,21.27,21.19,21.2,60617.1932402645,7.4827,7.4862,7.4581,7.4616,60617.1932
2007-01-17 11:50:00,21.19,21.21,21.17,21.19,83027.18589272593,7.4581,7.4651,7.451,7.4581,83027.1859
2007-01-17 12:00:00,21.2,21.2,21.13,21.16,83761.93975018368,7.4616,7.4616,7.437,7.4475,83761.9398
2007-01-17 12:10:00,21.16,21.17,21.13,21.13,73475.38574577516,7.4475,7.451,7.437,7.437,73475.3857
2007-01-17 12:20:00,21.13,21.14,21.09,21.1,171809.94366887092,7.437,7.4405,7.4229,7.4264,171809.9437
2007-01-17 12:30:00,21.1,21.17,21.08,21.17,126132.74553024735,7.4264,7.451,7.4194,7.451,126132.7455
2007-01-17 12:40:00,21.17,21.18,21.16,21.17,51922.60592701445,7.451,7.4546,7.4475,7.451,51922.6059
2007-01-17 12:50:00,21.18,21.22,21.17,21.22,80945.38329659564,7.4546,7.4686,7.451,7.4686,80945.3833
2007-01-17 13:00:00,21.22,21.24,21.18,21.19,102130.78618662748,7.4686,7.4757,7.4546,7.4581,102130.7862
2007-01-17 13:10:00,21.19,21.22,21.18,21.22,42983.10066127847,7.4581,7.4686,7.4546,7.4686,42983.1007
2007-01-17 13:20:00,21.22,21.26,21.21,21.25,70903.74724467302,7.4686,7.4827,7.4651,7.4792,70903.7472
2007-01-17 13:30:00,21.26,21.26,21.17,21.19,140215.5277981876,7.4827,7.4827,7.451,7.4581,140215.5278
2007-01-17 13:40:00,21.18,21.19,21.17,21.19,20695.56698506,7.4546,7.4581,7.451,7.4581,20695.567
2007-01-17 13:50:00,21.19,21.19,21.13,21.16,86333.57825128581,7.4581,7.4581,7.437,7.4475,86333.5783
2007-01-17 14:00:00,21.16,21.2,21.15,21.18,55596.3752143032,7.4475,7.4616,7.444,7.4546,55596.3752
2007-01-17 14:10:00,21.17,21.17,21.08,21.13,166421.74871418075,7.451,7.451,7.4194,7.437,166421.7487
2007-01-17 14:20:00,21.13,21.2,21.12,21.2,103967.67083027185,7.437,7.4616,7.4334,7.4616,103967.6708
2007-01-17 14:30:00,21.2,21.25,21.17,21.24,133235.36615233895,7.4616,7.4792,7.451,7.4757,133235.3662
2007-01-17 14:40:00,21.25,21.26,21.23,21.24,41880.96987509184,7.4792,7.4827,7.4722,7.4757,41880.9699
2007-01-17 14:50:00,21.23,21.25,21.18,21.24,117805.53514572616,7.4722,7.4792,7.4546,7.4757,117805.5351
2007-01-17 15:00:00,21.24,21.25,21.22,21.22,121846.6813617438,7.4757,7.4792,7.4686,7.4686,121846.6814
2007-01-17 15:10:00,21.22,21.24,21.2,21.22,102865.54004408522,7.4686,7.4757,7.4616,7.4686,102865.54
2007-01-17 15:20:00,21.23,21.25,21.22,21.24,89517.51163360274,7.4722,7.4792,7.4686,7.4757,89517.5116
2007-01-17 15:30:00,21.25,21.25,21.22,21.24,165074.6999755082,7.4792,7.4792,7.4686,7.4757,165074.7
2007-01-17 15:40:00,21.24,21.24,21.22,21.24,129928.97379377908,7.4757,7.4757,7.4686,7.4757,129928.9738
2007-01-17 15:50:00,21.23,21.24,21.21,21.22,231325.0061229488,7.4722,7.4757,7.4651,7.4686,231325.0061
2007-01-18 09:30:00,21.31,21.44,21.22,21.4,257898.6039676708,7.5003,7.5461,7.4686,7.532,257898.604
2007-01-18 09:40:00,21.41,21.57,21.41,21.53,296718.0994366887,7.5355,7.5918,7.5355,7.5777,296718.0994
2007-01-18 09:50:00,21.53,21.54,21.47,21.48,277247.1222140583,7.5777,7.5813,7.5566,7.5601,277247.1222
2007-01-18 10:00:00,21.49,21.49,21.41,21.42,162135.68454567718,7.5637,7.5637,7.5355,7.539,162135.6845
2007-01-18 10:10:00,21.42,21.44,21.37,21.44,136786.67646338476,7.539,7.5461,7.5214,7.5461,136786.6765
2007-01-18 10:20:00,21.44,21.48,21.41,21.47,169973.05902522654,7.5461,7.5601,7.5355,7.5566,169973.059
2007-01-18 10:30:00,21.47,21.47,21.18,21.26,322189.5664952241,7.5566,7.5566,7.4546,7.4827,322189.5665
2007-01-18 10:40:00,21.25,21.26,21.12,21.15,359294.63629684056,7.4792,7.4827,7.4334,7.444,359294.6363
2007-01-18 10:50:00,21.14,21.25,21.11,21.24,268919.9118295371,7.4405,7.4792,7.4299,7.4757,268919.9118
2007-01-18 11:00:00,21.25,21.33,21.23,21.29,109233.40680871908,7.4792,7.5073,7.4722,7.4933,109233.4068
2007-01-18 11:10:00,21.29,21.29,21.14,21.16,86945.87313250061,7.4933,7.4933,7.4405,7.4475,86945.8731
2007-01-18 11:20:00,21.16,21.17,21.07,21.13,126132.74553024735,7.4475,7.451,7.4158,7.437,126132.7455
2007-01-18 11:30:00,21.13,21.13,21.06,21.11,94905.70658829292,7.437,7.437,7.4123,7.4299,94905.7066
2007-01-18 11:40:00,21.11,21.3,21.08,21.3,160543.71785451873,7.4299,7.4968,7.4194,7.4968,160543.7179
2007-01-18 11:50:00,21.29,21.32,21.21,21.23,76169.48322312025,7.4933,7.5038,7.4651,7.4722,76169.4832
2007-01-18 12:00:00,21.22,21.31,21.2,21.27,102743.08106784229,7.4686,7.5003,7.4616,7.4862,102743.0811
2007-01-18 12:10:00,21.27,21.3,21.21,21.21,44942.44428116581,7.4862,7.4968,7.4651,7.4651,44942.4443
2007-01-18 12:20:00,21.22,21.28,21.18,21.27,92211.60911094784,7.4686,7.4898,7.4546,7.4862,92211.6091
2007-01-18 12:30:00,21.27,21.3,21.18,21.2,36002.93901542983,7.4862,7.4968,7.4546,7.4616,36002.939
2007-01-18 12:40:00,21.19,21.22,21.18,21.19,63066.37276512368,7.4581,7.4686,7.4546,7.4581,63066.3728
2007-01-18 12:50:00,21.19,21.22,21.19,21.21,35145.726181729115,7.4581,7.4686,7.4581,7.4651,35145.7262
2007-01-18 13:00:00,21.21,21.21,21.17,21.18,61964.241978937054,7.4651,7.4651,7.451,7.4546,61964.242
2007-01-18 13:10:00,21.17,21.2,21.13,21.14,75312.27038941954,7.451,7.4616,7.437,7.4405,75312.2704
2007-01-18 13:20:00,21.13,21.17,21.13,21.14,47759.000734753856,7.437,7.451,7.437,7.4405,47759.0007
2007-01-18 13:30:00,21.14,21.16,21.13,21.14,37594.90570658829,7.4405,7.4475,7.437,7.4405,37594.9057
2007-01-18 13:40:00,21.14,21.2,21.13,21.16,73842.76267450403,7.4405,7.4616,7.437,7.4475,73842.7627
2007-01-18 13:50:00,21.15,21.17,21.14,21.14,38574.57751653196,7.444,7.451,7.4405,7.4405,38574.5775
2007-01-18 14:00:00,21.13,21.14,21.09,21.14,62943.91378888072,7.437,7.4405,7.4229,7.4405,62943.9138
2007-01-18 14:10:00,21.13,21.13,21.05,21.1,50575.5571883419,7.437,7.437,7.4088,7.4264,50575.5572
2007-01-18 14:20:00,21.1,21.13,21.1,21.1,59637.52143032084,7.4264,7.437,7.4264,7.4264,59637.5214
2007-01-18 14:30:00,21.09,21.1,20.99,20.99,119519.9608131276,7.4229,7.4264,7.3877,7.3877,119519.9608
2007-01-18 14:40:00,20.99,21.04,20.98,21.01,149889.78692138134,7.3877,7.4053,7.3842,7.3947,149889.7869
2007-01-18 14:50:00,21.01,21.01,20.96,20.98,55596.3752143032,7.3947,7.3947,7.3771,7.3842,55596.3752
2007-01-18 15:00:00,20.97,20.99,20.95,20.97,88537.83982365907,7.3806,7.3877,7.3736,7.3806,88537.8398
2007-01-18 15:10:00,20.96,21.02,20.96,20.99,126989.95836394808,7.3771,7.3982,7.3771,7.3877,126989.9584
2007-01-18 15:20:00,20.99,21.01,20.99,21.0,49228.50844966936,7.3877,7.3947,7.3877,7.3912,49228.5084
2007-01-18 15:30:00,21.0,21.03,20.99,21.02,86823.41415625764,7.3912,7.4018,7.3877,7.3982,86823.4142
2007-01-18 15:40:00,21.02,21.03,20.99,21.01,94170.95273083515,7.3982,7.4018,7.3877,7.3947,94170.9527
2007-01-18 15:50:00,21.01,21.03,20.99,21.03,208670.09551800144,7.3947,7.4018,7.3877,7.4018,208670.0955
2007-01-19 09:30:00,21.15,21.3,21.15,21.26,445750.6735243693,7.444,7.4968,7.444,7.4827,445750.6735
2007-01-19 09:40:00,21.26,21.26,21.15,21.18,59759.9804065638,7.4827,7.4827,7.444,7.4546,59759.9804
2007-01-19 09:50:00,21.17,21.22,21.13,21.21,34288.513348028406,7.451,7.4686,7.437,7.4651,34288.5133
2007-01-19 10:00:00,21.22,21.26,21.15,21.24,77271.61400930688,7.4686,7.4827,7.444,7.4757,77271.614
2007-01-19 10:10:00,21.24,21.33,21.24,21.29,345946.60788635805,7.4757,7.5073,7.4757,7.4933,345946.6079
2007-01-19 10:20:00,21.29,21.36,21.27,21.32,209159.93142297328,7.4933,7.5179,7.4862,7.5038,209159.9314
2007-01-19 10:30:00,21.32,21.4,21.31,21.39,93068.82194464852,7.5038,7.532,7.5003,7.5285,93068.8219
2007-01-19 10:40:00,21.39,21.44,21.38,21.39,96375.2143032084,7.5285,7.5461,7.5249,7.5285,96375.2143
2007-01-19 10:50:00,21.39,21.42,21.36,21.37,61719.32402645113,7.5285,7.539,7.5179,7.5214,61719.324
2007-01-19 11:00:00,21.37,21.39,21.35,21.36,93681.11682586333,7.5214,7.5285,7.5144,7.5179,93681.1168
2007-01-19 11:10:00,21.36,21.36,21.3,21.3,120132.25569434238,7.5179,7.5179,7.4968,7.4968,120132.2557
2007-01-19 11:20:00,21.31,21.34,21.29,21.32,93681.11682586333,7.5003,7.5109,7.4933,7.5038,93681.1168
2007-01-19 11:30:00,21.33,21.36,21.31,21.34,81802.59613029634,7.5073,7.5179,7.5003,7.5109,81802.5961
2007-01-19 11:40:00,21.34,21.35,21.29,21.31,56331.12907176096,7.5109,7.5144,7.4933,7.5003,56331.1291
2007-01-19 11:50:00,21.31,21.37,21.31,21.37,77638.99093803576,7.5003,7.5214,7.5003,7.5214,77638.9909
2007-01-19 12:00:00,21.37,21.47,21.36,21.39,168870.9282390399,7.5214,7.5566,7.5179,7.5285,168870.9282
2007-01-19 12:10:00,21.39,21.39,21.29,21.32,99191.77075679648,7.5285,7.5285,7.4933,7.5038,99191.7708
2007-01-19 12:20:00,21.32,21.35,21.31,21.34,38574.57751653196,7.5038,7.5144,7.5003,7.5109,38574.5775
2007-01-19 12:30:00,21.33,21.33,21.25,21.3,93436.1988733774,7.5073,7.5073,7.4792,7.4968,93436.1989
2007-01-19 12:40:00,21.31,21.35,21.31,21.34,39554.24932647563,7.5003,7.5144,7.5003,7.5109,39554.2493
2007-01-19 12:50:00,21.34,21.35,21.29,21.32,82537.3499877541,7.5109,7.5144,7.4933,7.5038,82537.35
2007-01-19 13:00:00,21.32,21.37,21.32,21.35,111437.66838109231,7.5038,7.5214,7.5038,7.5144,111437.6684
2007-01-19 13:10:00,21.35,21.39,21.34,21.35,60004.89835904972,7.5144,7.5285,7.5109,7.5144,60004.8984
2007-01-19 13:20:00,21.35,21.35,21.31,21.35,63188.83174136664,7.5144,7.5144,7.5003,7.5144,63188.8317
2007-01-19 13:30:00,21.34,21.35,21.28,21.3,41758.51089884888,7.5109,7.5144,7.4898,7.4968,41758.5109
2007-01-19 13:40:00,21.3,21.3,21.28,21.29,15429.831006612783,7.4968,7.4968,7.4898,7.4933,15429.831
2007-01-19 13:50:00,21.29,21.32,21.29,21.31,27185.89272593681,7.4933,7.5038,7.4933,7.5003,27185.8927
2007-01-19 14:00:00,21.31,21.32,21.27,21.31,41513.592946362965,7.5003,7.5038,7.4862,7.5003,41513.5929
2007-01-19 14:10:00,21.31,21.39,21.31,21.39,65025.716385011016,7.5003,7.5285,7.5003,7.5285,65025.7164
2007-01-19 14:20:00,21.39,21.42,21.36,21.39,111070.29145236344,7.5285,7.539,7.5179,7.5285,111070.2915
2007-01-19 14:30:00,21.39,21.41,21.39,21.4,87313.25006122948,7.5285,7.5355,7.5285,7.532,87313.2501
2007-01-19 14:40:00,21.4,21.45,21.39,21.44,160788.63580700464,7.532,7.5496,7.5285,7.5461,160788.6358
2007-01-19 14:50:00,21.43,21.47,21.43,21.47,123928.48395787412,7.5425,7.5566,7.5425,7.5566,123928.484
2007-01-19 15:00:00,21.47,21.48,21.44,21.47,164584.86407053637,7.5566,7.5601,7.5461,7.5566,164584.8641
2007-01-19 15:10:00,21.47,21.47,21.44,21.44,90252.26549106048,7.5566,7.5566,7.5461,7.5461,90252.2655
2007-01-19 15:20:00,21.44,21.48,21.44,21.48,178177.81043350475,7.5461,7.5601,7.5461,7.5601,178177.8104
2007-01-19 15:30:00,21.47,21.54,21.47,21.53,175361.2539799167,7.5566,7.5813,7.5566,7.5777,175361.254
2007-01-19 15:40:00,21.53,21.55,21.53,21.53,155033.06392358558,7.5777,7.5848,7.5777,7.5777,155033.0639
2007-01-19 15:50:00,21.53,21.53,21.51,21.52,211241.7340191036,7.5777,7.5777,7.5707,7.5742,211241.734
2007-01-22 09:30:00,21.63,21.76,21.56,21.64,297330.3943179035,7.6129,7.6587,7.5883,7.6165,297330.3943
2007-01-22 09:40:00,21.64,21.69,21.54,21.62,168258.6333578251,7.6165,7.6341,7.5813,7.6094,168258.6334
2007-01-22 09:50:00,21.63,21.66,21.57,21.6,256184.17830026936,7.6129,7.6235,7.5918,7.6024,256184.1783
2007-01-22 10:00:00,21.6,21.65,21.55,21.6,103355.37594905704,7.6024,7.62,7.5848,7.6024,103355.3759
2007-01-22 10:10:00,21.6,21.61,21.53,21.6,93558.65784962036,7.6024,7.6059,7.5777,7.6024,93558.6578
2007-01-22 10:20:00,21.6,21.71,21.59,21.7,113397.01200097968,7.6024,7.6411,7.5989,7.6376,113397.012
2007-01-22 10:30:00,21.7,21.73,21.67,21.73,173769.28728875826,7.6376,7.6481,7.627,7.6481,173769.2873
2007-01-22 10:40:00,21.73,21.74,21.67,21.7,114988.97869213812,7.6481,7.6517,7.627,7.6376,114988.9787
2007-01-22 10:50:00,21.7,21.82,21.7,21.82,262674.5040411462,7.6376,7.6798,7.6376,7.6798,262674.504
2007-01-22 11:00:00,21.81,21.82,21.74,21.74,177565.51555228996,7.6763,7.6798,7.6517,7.6517,177565.5156
2007-01-22 11:10:00,21.74,21.74,21.67,21.74,232427.1369091354,7.6517,7.6517,7.627,7.6517,232427.1369
2007-01-22 11:20:00,21.74,21.78,21.74,21.76,84986.52951261327,7.6517,7.6657,7.6517,7.6587,84986.5295
2007-01-22 11:30:00,21.77,21.8,21.74,21.76,71393.58314964487,7.6622,7.6728,7.6517,7.6587,71393.5831
2007-01-22 11:40:00,21.76,21.77,21.73,21.75,87313.25006122948,7.6587,7.6622,7.6481,7.6552,87313.2501
2007-01-22 11:50:00,21.75,21.78,21.72,21.74,57923.095762919416,7.6552,7.6657,7.6446,7.6517,57923.0958
2007-01-22 12:00:00,21.74,21.75,21.71,21.72,68944.40362478569,7.6517,7.6552,7.6411,7.6446,68944.4036
2007-01-22 12:10:00,21.71,21.74,21.69,21.7,89762.42958608865,7.6411,7.6517,7.6341,7.6376,89762.4296
2007-01-22 12:20:00,21.7,21.73,21.69,21.71,43350.477590007344,7.6376,7.6481,7.6341,7.6411,43350.4776
2007-01-22 12:30:00,21.71,21.72,21.67,21.67,73965.221650747,7.6411,7.6446,7.627,7.627,73965.2217
2007-01-22 12:40:00,21.67,21.69,21.62,21.65,65638.0112662258,7.627,7.6341,7.6094,7.62,65638.0113
2007-01-22 12:50:00,21.65,21.66,21.62,21.62,61107.02914523634,7.62,7.6235,7.6094,7.6094,61107.0291
2007-01-22 13:00:00,21.63,21.63,21.6,21.61,67107.51898114131,7.6129,7.6129,7.6024,7.6059,67107.519
2007-01-22 13:10:00,21.61,21.62,21.56,21.59,99559.14768552534,7.6059,7.6094,7.5883,7.5989,99559.1477
2007-01-22 13:20:00,21.6,21.67,21.6,21.66,120132.25569434238,7.6024,7.627,7.6024,7.6235,120132.2557
2007-01-22 13:30:00,21.65,21.66,21.61,21.65,440117.5606171932,7.62,7.6235,7.6059,7.62,440117.5606
2007-01-22 13:40:00,21.65,21.66,21.58,21.58,42370.80578006368,7.62,7.6235,7.5953,7.5953,42370.8058
2007-01-22 13:50:00,21.58,21.66,21.54,21.63,93558.65784962036,7.5953,7.6235,7.5813,7.6129,93558.6578
2007-01-22 14:00:00,21.63,21.66,21.62,21.66,30247.36713201077,7.6129,7.6235,7.6094,7.6235,30247.3671
2007-01-22 14:10:00,21.66,21.66,21.65,21.66,52289.98285574332,7.6235,7.6235,7.62,7.6235,52289.9829
2007-01-22 14:20:00,21.65,21.7,21.62,21.64,71393.58314964487,7.62,7.6376,7.6094,7.6165,71393.5831
2007-01-22 14:30:00,21.64,21.65,21.62,21.62,40411.462160176336,7.6165,7.62,7.6094,7.6094,40411.4622
2007-01-22 14:40:00,21.62,21.69,21.62,21.69,105314.7195689444,7.6094,7.6341,7.6094,7.6341,105314.7196
2007-01-22 14:50:00,21.68,21.71,21.66,21.69,83884.39872642665,7.6305,7.6411,7.6235,7.6341,83884.3987
2007-01-22 15:00:00,21.69,21.71,21.67,21.71,65148.175361253976,7.6341,7.6411,7.627,7.6411,65148.1754
2007-01-22 15:10:00,21.71,21.72,21.69,21.69,74944.89346069067,7.6411,7.6446,7.6341,7.6341,74944.8935
2007-01-22 15:20:00,21.68,21.68,21.62,21.65,82537.3499877541,7.6305,7.6305,7.6094,7.62,82537.35
2007-01-22 15:30:00,21.64,21.65,21.61,21.65,105069.80161645848,7.6165,7.62,7.6059,7.62,105069.8016
2007-01-22 15:40:00,21.65,21.71,21.62,21.71,185770.2669605682,7.62,7.6411,7.6094,7.6411,185770.267
2007-01-22 15:50:00,21.72,21.72,21.65,21.65,190301.24908155767,7.6446,7.6446,7.62,7.62,190301.2491
2007-01-23 09:30:00,21.71,21.88,21.71,21.86,134949.79181974038,7.6411,7.7009,7.6411,7.6939,134949.7918
2007-01-23 09:40:00,21.84,21.88,21.8,21.88,93926.03477834925,7.6869,7.7009,7.6728,7.7009,93926.0348
2007-01-23 09:50:00,21.88,21.97,21.88,21.92,111927.50428606416,7.7009,7.7326,7.7009,7.715,111927.5043
2007-01-23 10:00:00,21.92,21.96,21.86,21.95,154543.22801861377,7.715,7.7291,7.6939,7.7256,154543.228
2007-01-23 10:10:00,21.94,22.0,21.91,21.99,130908.64560372276,7.722,7.7432,7.7115,7.7396,130908.6456
2007-01-23 10:20:00,22.0,22.04,21.97,22.02,94170.95273083515,7.7432,7.7572,7.7326,7.7502,94170.9527
2007-01-23 10:30:00,22.03,22.12,22.02,22.07,171932.40264511388,7.7537,7.7854,7.7502,7.7678,171932.4026
2007-01-23 10:40:00,22.06,22.1,22.06,22.06,68454.56771981386,7.7643,7.7784,7.7643,7.7643,68454.5677
2007-01-23 10:50:00,22.06,22.11,22.05,22.07,98334.55792309577,7.7643,7.7819,7.7608,7.7678,98334.5579
2007-01-23 11:00:00,22.07,22.14,22.07,22.14,107641.4401175606,7.7678,7.7924,7.7678,7.7924,107641.4401
2007-01-23 11:10:00,22.14,22.15,22.12,22.13,41146.21601763409,7.7924,7.796,7.7854,7.7889,41146.216
2007-01-23 11:20:00,22.13,22.14,22.11,22.11,50453.09821209894,7.7889,7.7924,7.7819,7.7819,50453.0982
2007-01-23 11:30:00,22.11,22.12,22.05,22.06,65148.175361253976,7.7819,7.7854,7.7608,7.7643,65148.1754
2007-01-23 11:40:00,22.06,22.08,22.05,22.06,57310.80088170463,7.7643,7.7713,7.7608,7.7643,57310.8009
2007-01-23 11:50:00,22.06,22.13,22.06,22.13,69924.07543472936,7.7643,7.7889,7.7643,7.7889,69924.0754
2007-01-23 12:00:00,22.12,22.13,22.06,22.07,42860.64168503551,7.7854,7.7889,7.7643,7.7678,42860.6417
2007-01-23 12:10:00,22.07,22.09,22.06,22.06,41146.21601763409,7.7678,7.7748,7.7643,7.7643,41146.216
2007-01-23 12:20:00,22.06,22.06,22.02,22.03,109355.86578496204,7.7643,7.7643,7.7502,7.7537,109355.8658
2007-01-23 12:30:00,22.04,22.05,22.01,22.02,54616.703404359534,7.7572,7.7608,7.7467,7.7502,54616.7034
2007-01-23 12:40:00,22.01,22.05,22.0,22.04,48616.213568454565,7.7467,7.7608,7.7432,7.7572,48616.2136
2007-01-23 12:50:00,22.05,22.08,22.05,22.07,40044.08523144746,7.7608,7.7713,7.7608,7.7678,40044.0852
2007-01-23 13:00:00,22.06,22.08,22.02,22.05,44575.06735243693,7.7643,7.7713,7.7502,7.7608,44575.0674
2007-01-23 13:10:00,22.06,22.06,21.99,22.01,53514.57261817291,7.7643,7.7643,7.7396,7.7467,53514.5726
2007-01-23 13:20:00,22.0,22.02,21.98,22.0,46779.32892481019,7.7432,7.7502,7.7361,7.7432,46779.3289
2007-01-23 13:30:00,21.99,22.0,21.96,21.96,46044.57506735243,7.7396,7.7432,7.7291,7.7291,46044.5751
2007-01-23 13:40:00,21.96,21.97,21.88,21.91,83517.02179769776,7.7291,7.7326,7.7009,7.7115,83517.0218
2007-01-23 13:50:00,21.91,21.96,21.91,21.95,60494.73426402155,7.7115,7.7291,7.7115,7.7256,60494.7343
2007-01-23 14:00:00,21.96,22.15,21.96,22.15,231569.9240754347,7.7291,7.796,7.7291,7.796,231569.9241
2007-01-23 14:10:00,22.15,22.18,22.09,22.18,140950.28165564535,7.796,7.8065,7.7748,7.8065,140950.2817
2007-01-23 14:20:00,22.18,22.21,22.15,22.18,133602.74308106783,7.8065,7.8171,7.796,7.8065,133602.7431
2007-01-23 14:30:00,22.18,22.2,22.1,22.15,104579.96571148664,7.8065,7.8136,7.7784,7.796,104579.9657
2007-01-23 14:40:00,22.15,22.19,22.15,22.17,86088.66029879989,7.796,7.81,7.796,7.803,86088.6603
2007-01-23 14:50:00,22.17,22.2,22.15,22.19,69311.78055351457,7.803,7.8136,7.796,7.81,69311.7806
2007-01-23 15:00:00,22.19,22.2,22.15,22.16,75189.81141317658,7.81,7.8136,7.796,7.7995,75189.8114
2007-01-23 15:10:00,22.16,22.16,22.12,22.14,59882.43938280676,7.7995,7.7995,7.7854,7.7924,59882.4394
2007-01-23 15:20:00,22.15,22.18,22.14,22.17,126377.66348273327,7.796,7.8065,7.7924,7.803,126377.6635
2007-01-23 15:30:00,22.17,22.18,22.14,22.14,108866.0298799902,7.803,7.8065,7.7924,7.7924,108866.0299
2007-01-23 15:40:00,22.15,22.15,22.09,22.09,145726.18172912073,7.796,7.796,7.7748,7.7748,145726.1817
2007-01-23 15:50:00,22.1,22.15,22.09,22.15,224222.3855008572,7.7784,7.796,7.7748,7.796,224222.3855
2007-01-24 09:30:00,22.06,22.06,21.72,21.99,128581.92505510652,7.7643,7.7643,7.6446,7.7396,128581.9251
2007-01-24 09:40:00,21.99,22.02,21.97,21.97,64413.42150379622,7.7396,7.7502,7.7326,7.7326,64413.4215
2007-01-24 09:50:00,21.98,21.98,21.77,21.92,161278.47171197648,7.7361,7.7361,7.6622,7.715,161278.4717
2007-01-24 10:00:00,21.91,21.92,21.73,21.77,68699.48567229978,7.7115,7.715,7.6481,7.6622,68699.4857
2007-01-24 10:10:00,21.78,21.87,21.78,21.85,63678.66764633847,7.6657,7.6974,7.6657,7.6904,63678.6676
2007-01-24 10:20:00,21.86,21.88,21.78,21.79,58657.84962037717,7.6939,7.7009,7.6657,7.6693,58657.8496
2007-01-24 10:30:00,21.79,21.82,21.66,21.71,217976.9777124663,7.6693,7.6798,7.6235,7.6411,217976.9777
2007-01-24 10:40:00,21.72,21.78,21.69,21.7,114254.22483468035,7.6446,7.6657,7.6341,7.6376,114254.2248
2007-01-24 10:50:00,21.7,21.75,21.7,21.74,71271.1241734019,7.6376,7.6552,7.6376,7.6517,71271.1242
2007-01-24 11:00:00,21.75,21.86,21.74,21.83,96620.13225569432,7.6552,7.6939,7.6517,7.6833,96620.1323
2007-01-24 11:10:00,21.83,21.84,21.69,21.8,125642.90962527553,7.6833,7.6869,7.6341,7.6728,125642.9096
2007-01-24 11:20:00,21.8,21.84,21.77,21.83,91231.93730100416,7.6728,7.6869,7.6622,7.6833,91231.9373
2007-01-24 11:30:00,21.84,21.88,21.83,21.84,125275.53269654664,7.6869,7.7009,7.6833,7.6869,125275.5327
2007-01-24 11:40:00,21.84,21.84,21.8,21.8,52412.44183198628,7.6869,7.6869,7.6728,7.6728,52412.4418
2007-01-24 11:50:00,21.8,21.81,21.75,21.75,105437.17854518736,7.6728,7.6763,7.6552,7.6552,105437.1785
2007-01-24 12:00:00,21.75,21.75,21.71,21.71,39554.24932647563,7.6552,7.6552,7.6411,7.6411,39554.2493
2007-01-24 12:10:00,21.72,21.82,21.72,21.82,56086.21111927504,7.6446,7.6798,7.6446,7.6798,56086.2111
2007-01-24 12:20:00,21.81,21.81,21.76,21.76,26940.974773450893,7.6763,7.6763,7.6587,7.6587,26940.9748
2007-01-24 12:30:00,21.77,21.91,21.77,21.91,76659.31912809209,7.6622,7.7115,7.6622,7.7115,76659.3191
2007-01-24 12:40:00,21.91,22.01,21.88,21.99,75802.10629439137,7.7115,7.7467,7.7009,7.7396,75802.1063
2007-01-24 12:50:00,21.99,21.99,21.91,21.94,64168.50355131031,7.7396,7.7396,7.7115,7.722,64168.5036
2007-01-24 13:00:00,21.95,21.96,21.93,21.95,22899.82855743326,7.7256,7.7291,7.7185,7.7256,22899.8286
2007-01-24 13:10:00,21.96,21.97,21.94,21.97,22899.82855743326,7.7291,7.7326,7.722,7.7326,22899.8286
2007-01-24 13:20:00,21.97,22.05,21.96,22.05,37839.82365907421,7.7326,7.7608,7.7291,7.7608,37839.8237
2007-01-24 13:30:00,22.03,22.06,22.02,22.06,32329.16972814107,7.7537,7.7643,7.7502,7.7643,32329.1697
2007-01-24 13:40:00,22.04,22.06,22.02,22.02,29390.154298310063,7.7572,7.7643,7.7502,7.7502,29390.1543
2007-01-24 13:50:00,22.02,22.12,22.02,22.08,59882.43938280676,7.7502,7.7854,7.7502,7.7713,59882.4394
2007-01-24 14:00:00,22.08,22.09,22.02,22.06,48983.59049718344,7.7713,7.7748,7.7502,7.7643,48983.5905
2007-01-24 14:10:00,22.06,22.06,22.03,22.04,43962.77247122214,7.7643,7.7643,7.7537,7.7572,43962.7725
2007-01-24 14:20:00,22.05,22.13,22.04,22.12,50698.016164584864,7.7608,7.7889,7.7572,7.7854,50698.0162
2007-01-24 14:30:00,22.13,22.18,22.13,22.16,80822.92432035267,7.7889,7.8065,7.7889,7.7995,80822.9243
2007-01-24 14:40:00,22.17,22.19,22.14,22.15,66495.22409992652,7.803,7.81,7.7924,7.796,66495.2241
2007-01-24 14:50:00,22.14,22.15,22.11,22.11,54616.703404359534,7.7924,7.796,7.7819,7.7819,54616.7034
2007-01-24 15:00:00,22.11,22.16,22.1,22.16,64780.7984325251,7.7819,7.7995,7.7784,7.7995,64780.7984
2007-01-24 15:10:00,22.16,22.17,22.09,22.11,76414.40117560617,7.7995,7.803,7.7748,7.7819,76414.4012
2007-01-24 15:20:00,22.11,22.16,22.1,22.15,57065.88292921871,7.7819,7.7995,7.7784,7.796,57065.8829
2007-01-24 15:30:00,22.15,22.18,22.14,22.15,75434.7293656625,7.796,7.8065,7.7924,7.796,75434.7294
2007-01-24 15:40:00,22.15,22.16,22.12,22.12,74577.51653196178,7.796,7.7995,7.7854,7.7854,74577.5165
2007-01-24 15:50:00,22.12,22.2,22.1,22.16,270511.87852069555,7.7854,7.8136,7.7784,7.7995,270511.8785
2007-01-25 09:30:00,22.11,22.13,21.93,22.0,77394.07298554984,7.7819,7.7889,7.7185,7.7432,77394.073
2007-01-25 09:40:00,22.01,22.04,21.89,21.92,86456.03722752877,7.7467,7.7572,7.7044,7.715,86456.0372
2007-01-25 09:50:00,21.93,21.96,21.84,21.86,102620.6220915993,7.7185,7.7291,7.6869,7.6939,102620.6221
2007-01-25 10:00:00,21.87,22.0,21.87,22.0,79598.3345579231,7.6974,7.7432,7.6974,7.7432,79598.3346
2007-01-25 10:10:00,22.0,22.03,21.98,22.02,39309.33137398971,7.7432,7.7537,7.7361,7.7502,39309.3314
2007-01-25 10:20:00,22.02,22.1,22.02,22.09,51922.60592701445,7.7502,7.7784,7.7502,7.7748,51922.6059
2007-01-25 10:30:00,22.1,22.16,22.06,22.07,107641.4401175606,7.7784,7.7995,7.7643,7.7678,107641.4401
2007-01-25 10:40:00,22.07,22.14,21.99,22.0,91844.23218221896,7.7678,7.7924,7.7396,7.7432,91844.2322
2007-01-25 10:50:00,21.99,22.05,21.97,21.99,52289.98285574332,7.7396,7.7608,7.7326,7.7396,52289.9829
2007-01-25 11:00:00,22.0,22.0,21.93,21.97,48003.91868723977,7.7432,7.7432,7.7185,7.7326,48003.9187
2007-01-25 11:10:00,21.95,21.99,21.93,21.99,27553.269654665684,7.7256,7.7396,7.7185,7.7396,27553.2697
2007-01-25 11:20:00,21.99,22.02,21.98,21.99,34655.89027675729,7.7396,7.7502,7.7361,7.7396,34655.8903
2007-01-25 11:30:00,21.98,21.98,21.87,21.87,32451.628704384028,7.7361,7.7361,7.6974,7.6974,32451.6287
2007-01-25 11:40:00,21.88,21.99,21.87,21.97,71883.4190546167,7.7009,7.7396,7.6974,7.7326,71883.4191
2007-01-25 11:50:00,21.97,21.97,21.9,21.9,18123.928483957872,7.7326,7.7326,7.708,7.708,18123.9285
2007-01-25 12:00:00,21.9,21.91,21.84,21.84,33186.38256184178,7.708,7.7115,7.6869,7.6869,33186.3826
2007-01-25 12:10:00,21.84,21.88,21.81,21.81,64780.7984325251,7.6869,7.7009,7.6763,7.6763,64780.7984
2007-01-25 12:20:00,21.82,21.84,21.79,21.84,101151.1143766838,7.6798,7.6869,7.6693,7.6869,101151.1144
2007-01-25 12:30:00,21.84,21.93,21.84,21.93,86823.41415625764,7.6869,7.7185,7.6869,7.7185,86823.4142
2007-01-25 12:40:00,21.93,21.96,21.91,21.93,40533.921136419296,7.7185,7.7291,7.7115,7.7185,40533.9211
2007-01-25 12:50:00,21.93,21.93,21.87,21.88,45677.19813862356,7.7185,7.7185,7.6974,7.7009,45677.1981
2007-01-25 13:00:00,21.88,21.91,21.88,21.89,24736.71320107764,7.7009,7.7115,7.7009,7.7044,24736.7132
2007-01-25 13:10:00,21.89,21.93,21.89,21.92,43228.01861376438,7.7044,7.7185,7.7044,7.715,43228.0186
2007-01-25 13:20:00,21.93,21.93,21.86,21.88,65393.09331373989,7.7185,7.7185,7.6939,7.7009,65393.0933
2007-01-25 13:30:00,21.88,21.93,21.86,21.87,74699.97550820475,7.7009,7.7185,7.6939,7.6974,74699.9755
2007-01-25 13:40:00,21.88,21.93,21.85,21.88,71638.50110213079,7.7009,7.7185,7.6904,7.7009,71638.5011
2007-01-25 13:50:00,21.88,21.88,21.79,21.79,54126.8674993877,7.7009,7.7009,7.6693,7.6693,54126.8675
2007-01-25 14:00:00,21.79,21.79,21.71,21.73,116336.02743081067,7.6693,7.6693,7.6411,7.6481,116336.0274
2007-01-25 14:10:00,21.73,21.79,21.71,21.78,80700.46534410972,7.6481,7.6693,7.6411,7.6657,80700.4653
2007-01-25 14:20:00,21.78,21.79,21.72,21.74,52289.98285574332,7.6657,7.6693,7.6446,7.6517,52289.9829
2007-01-25 14:30:00,21.74,21.8,21.72,21.8,48371.29561596864,7.6517,7.6728,7.6446,7.6728,48371.2956
2007-01-25 14:40:00,21.8,21.83,21.78,21.8,106661.76830761692,7.6728,7.6833,7.6657,7.6728,106661.7683
2007-01-25 14:50:00,21.8,21.81,21.78,21.8,40166.54420769042,7.6728,7.6763,7.6657,7.6728,40166.5442
2007-01-25 15:00:00,21.8,21.81,21.72,21.74,66127.84717119765,7.6728,7.6763,7.6446,7.6517,66127.8472
2007-01-25 15:10:00,21.73,21.74,21.69,21.7,86823.41415625764,7.6481,7.6517,7.6341,7.6376,86823.4142
2007-01-25 15:20:00,21.71,21.71,21.68,21.71,83149.64486896888,7.6411,7.6411,7.6305,7.6411,83149.6449
2007-01-25 15:30:00,21.7,21.71,21.67,21.7,78251.28581925055,7.6376,7.6411,7.627,7.6376,78251.2858
2007-01-25 15:40:00,21.69,21.72,21.67,21.72,98212.0989468528,7.6341,7.6446,7.627,7.6446,98212.0989
2007-01-25 15:50:00,21.71,21.75,21.71,21.74,142664.70732304678,7.6411,7.6552,7.6411,7.6517,142664.7073
2007-01-26 09:30:00,21.76,21.92,21.74,21.91,79843.252510409,7.6587,7.715,7.6517,7.7115,79843.2525
2007-01-26 09:40:00,21.92,21.92,21.75,21.79,63556.20867009551,7.715,7.715,7.6552,7.6693,63556.2087
2007-01-26 09:50:00,21.79,21.84,21.77,21.83,57678.1778104335,7.6693,7.6869,7.6622,7.6833,57678.1778
2007-01-26 10:00:00,21.83,21.86,21.64,21.7,98579.47587558167,7.6833,7.6939,7.6165,7.6376,98579.4759
2007-01-26 10:10:00,21.7,21.81,21.7,21.75,51432.77002204261,7.6376,7.6763,7.6376,7.6552,51432.77
2007-01-26 10:20:00,21.76,21.84,21.75,21.8,94293.41170707812,7.6587,7.6869,7.6552,7.6728,94293.4117
2007-01-26 10:30:00,21.8,21.81,21.71,21.79,82537.3499877541,7.6728,7.6763,7.6411,7.6693,82537.35
2007-01-26 10:40:00,21.79,21.79,21.75,21.76,99926.52461425422,7.6693,7.6693,7.6552,7.6587,99926.5246
2007-01-26 10:50:00,21.75,21.76,21.72,21.74,68087.19079108498,7.6552,7.6587,7.6446,7.6517,68087.1908
2007-01-26 11:00:00,21.74,21.75,21.65,21.66,55473.91623806024,7.6517,7.6552,7.62,7.6235,55473.9162
2007-01-26 11:10:00,21.66,21.75,21.66,21.75,58045.55473916238,7.6235,7.6552,7.6235,7.6552,58045.5547
2007-01-26 11:20:00,21.75,21.76,21.73,21.76,44207.69042370805,7.6552,7.6587,7.6481,7.6587,44207.6904
2007-01-26 11:30:00,21.75,21.75,21.72,21.73,61596.86505020817,7.6552,7.6552,7.6446,7.6481,61596.8651
2007-01-26 11:40:00,21.73,21.76,21.72,21.75,24859.1721773206,7.6481,7.6587,7.6446,7.6552,24859.1722
2007-01-26 11:50:00,21.75,21.8,21.75,21.79,65025.716385011016,7.6552,7.6728,7.6552,7.6693,65025.7164
2007-01-26 12:00:00,21.8,21.8,21.76,21.76,331129.07176096004,7.6728,7.6728,7.6587,7.6587,331129.0718
2007-01-26 12:10:00,21.75,21.83,21.74,21.8,145603.72275287777,7.6552,7.6833,7.6517,7.6728,145603.7228
2007-01-26 12:20:00,21.8,21.84,21.76,21.76,113641.9299534656,7.6728,7.6869,7.6587,7.6587,113641.93
2007-01-26 12:30:00,21.76,21.77,21.66,21.67,41513.592946362965,7.6587,7.6622,7.6235,7.627,41513.5929
2007-01-26 12:40:00,21.68,21.73,21.67,21.72,31594.41587068332,7.6305,7.6481,7.627,7.6446,31594.4159
2007-01-26 12:50:00,21.72,21.72,21.66,21.68,45554.7391623806,7.6446,7.6446,7.6235,7.6305,45554.7392
2007-01-26 13:00:00,21.68,21.7,21.64,21.65,57800.636786676456,7.6305,7.6376,7.6165,7.62,57800.6368
2007-01-26 13:10:00,21.65,21.67,21.57,21.67,77026.69605682096,7.62,7.627,7.5918,7.627,77026.6961
2007-01-26 13:20:00,21.67,21.68,21.64,21.65,24369.336272348763,7.627,7.6305,7.6165,7.62,24369.3363
2007-01-26 13:30:00,21.66,21.71,21.66,21.66,31349.4979181974,7.6235,7.6411,7.6235,7.6235,31349.4979
2007-01-26 13:40:00,21.67,21.68,21.64,21.66,38697.03649277492,7.627,7.6305,7.6165,7.6235,38697.0365
2007-01-26 13:50:00,21.66,21.67,21.63,21.66,42125.88782757776,7.6235,7.627,7.6129,7.6235,42125.8878
2007-01-26 14:00:00,21.66,21.66,21.61,21.61,28165.56453588048,7.6235,7.6235,7.6059,7.6059,28165.5645
2007-01-26 14:10:00,21.62,21.66,21.59,21.66,100906.19642419789,7.6094,7.6235,7.5989,7.6235,100906.1964
2007-01-26 14:20:00,21.66,21.7,21.66,21.68,50453.09821209894,7.6235,7.6376,7.6235,7.6305,50453.0982
2007-01-26 14:30:00,21.68,21.68,21.63,21.64,53759.490570658825,7.6305,7.6305,7.6129,7.6165,53759.4906
2007-01-26 14:40:00,21.63,21.68,21.63,21.67,34166.05437178545,7.6129,7.6305,7.6129,7.627,34166.0544
2007-01-26 14:50:00,21.68,21.7,21.66,21.69,45064.90325740876,7.6305,7.6376,7.6235,7.6341,45064.9033
2007-01-26 15:00:00,21.69,21.74,21.69,21.74,42125.88782757776,7.6341,7.6517,7.6341,7.6517,42125.8878
2007-01-26 15:10:00,21.74,21.76,21.73,21.73,62454.07788390889,7.6517,7.6587,7.6481,7.6481,62454.0779
2007-01-26 15:20:00,21.73,21.73,21.7,21.71,53392.11364192995,7.6481,7.6481,7.6376,7.6411,53392.1136
2007-01-26 15:30:00,21.71,21.74,21.69,21.72,88292.92187117315,7.6411,7.6517,7.6341,7.6446,88292.9219
2007-01-26 15:40:00,21.71,21.72,21.68,21.68,84374.23463139847,7.6411,7.6446,7.6305,7.6305,84374.2346
2007-01-26 15:50:00,21.68,21.69,21.65,21.66,165809.45383296596,7.6305,7.6341,7.62,7.6235,165809.4538
2007-01-29 09:30:00,21.6,21.73,21.56,21.68,125520.45064903256,7.6024,7.6481,7.5883,7.6305,125520.4506
2007-01-29 09:40:00,21.68,21.8,21.62,21.7,81802.59613029634,7.6305,7.6728,7.6094,7.6376,81802.5961
2007-01-29 09:50:00,21.7,21.7,21.6,21.61,87435.70903747244,7.6376,7.6376,7.6024,7.6059,87435.709
2007-01-29 10:00:00,21.62,21.62,21.54,21.59,101273.57335292676,7.6094,7.6094,7.5813,7.5989,101273.5734
2007-01-29 10:10:00,21.59,21.65,21.57,21.62,167646.3384766103,7.5989,7.62,7.5918,7.6094,167646.3385
2007-01-29 10:20:00,21.62,21.66,21.56,21.64,169360.76414401174,7.6094,7.6235,7.5883,7.6165,169360.7641
2007-01-29 10:30:00,21.64,21.67,21.62,21.66,76536.86015184912,7.6165,7.627,7.6094,7.6235,76536.8602
2007-01-29 10:40:00,21.66,21.66,21.58,21.62,101518.49130541268,7.6235,7.6235,7.5953,7.6094,101518.4913
2007-01-29 10:50:00,21.61,21.66,21.6,21.66,75557.18834190545,7.6059,7.6235,7.6024,7.6235,75557.1883
2007-01-29 11:00:00,21.66,21.75,21.64,21.72,143889.29708547634,7.6235,7.6552,7.6165,7.6446,143889.2971
2007-01-29 11:10:00,21.72,21.76,21.69,21.7,65393.09331373989,7.6446,7.6587,7.6341,7.6376,65393.0933
2007-01-29 11:20:00,21.71,21.71,21.62,21.62,50208.18025961303,7.6411,7.6411,7.6094,7.6094,50208.1803
2007-01-29 11:30:00,21.62,21.62,21.58,21.59,88415.3808474161,7.6094,7.6094,7.5953,7.5989,88415.3808
2007-01-29 11:40:00,21.59,21.6,21.53,21.57,61107.02914523634,7.5989,7.6024,7.5777,7.5918,61107.0291
2007-01-29 11:50:00,21.57,21.57,21.51,21.53,49473.42640215527,7.5918,7.5918,7.5707,7.5777,49473.4264
2007-01-29 12:00:00,21.52,21.58,21.52,21.53,47881.45971099681,7.5742,7.5953,7.5742,7.5777,47881.4597
2007-01-29 12:10:00,21.53,21.53,21.48,21.5,124663.23781533186,7.5777,7.5777,7.5601,7.5672,124663.2378
2007-01-29 12:20:00,21.5,21.53,21.47,21.53,74577.51653196178,7.5672,7.5777,7.5566,7.5777,74577.5165
2007-01-29 12:30:00,21.53,21.6,21.53,21.59,92334.06808719078,7.5777,7.6024,7.5777,7.5989,92334.0681
2007-01-29 12:40:00,21.59,21.63,21.58,21.62,72985.54984080333,7.5989,7.6129,7.5953,7.6094,72985.5498
2007-01-29 12:50:00,21.63,21.65,21.62,21.64,60739.65221650746,7.6129,7.62,7.6094,7.6165,60739.6522
2007-01-29 13:00:00,21.64,21.67,21.61,21.61,67474.89590987019,7.6165,7.627,7.6059,7.6059,67474.8959
2007-01-29 13:10:00,21.62,21.62,21.6,21.6,54616.703404359534,7.6094,7.6094,7.6024,7.6024,54616.7034
2007-01-29 13:20:00,21.6,21.6,21.57,21.57,90007.34753857457,7.6024,7.6024,7.5918,7.5918,90007.3475
2007-01-29 13:30:00,21.57,21.59,21.57,21.59,77883.90889052166,7.5918,7.5989,7.5918,7.5989,77883.9089
2007-01-29 13:40:00,21.58,21.59,21.52,21.57,93681.11682586333,7.5953,7.5989,7.5742,7.5918,93681.1168
2007-01-29 13:50:00,21.57,21.58,21.53,21.55,107274.06318883171,7.5918,7.5953,7.5777,7.5848,107274.0632
2007-01-29 14:00:00,21.55,21.57,21.46,21.46,126010.2865540044,7.5848,7.5918,7.5531,7.5531,126010.2866
2007-01-29 14:10:00,21.46,21.47,21.4,21.44,132255.6943423953,7.5531,7.5566,7.532,7.5461,132255.6943
2007-01-29 14:20:00,21.44,21.48,21.39,21.4,166666.66666666666,7.5461,7.5601,7.5285,7.532,166666.6667
2007-01-29 14:30:00,21.4,21.47,21.4,21.47,174136.66421748712,7.532,7.5566,7.532,7.5566,174136.6642
2007-01-29 14:40:00,21.46,21.48,21.46,21.48,59515.06245407788,7.5531,7.5601,7.5531,7.5601,59515.0625
2007-01-29 14:50:00,21.47,21.48,21.43,21.46,196546.6568699485,7.5566,7.5601,7.5425,7.5531,196546.6569
2007-01-29 15:00:00,21.46,21.51,21.45,21.48,126989.95836394808,7.5531,7.5707,7.5496,7.5601,126989.9584
2007-01-29 15:10:00,21.48,21.52,21.48,21.52,75557.18834190545,7.5601,7.5742,7.5601,7.5742,75557.1883
2007-01-29 15:20:00,21.51,21.59,21.51,21.56,176463.38476610335,7.5707,7.5989,7.5707,7.5883,176463.3848
2007-01-29 15:30:00,21.56,21.57,21.54,21.56,217487.14180749448,7.5883,7.5918,7.5813,7.5883,217487.1418
2007-01-29 15:40:00,21.57,21.57,21.54,21.56,132010.77638990938,7.5918,7.5918,7.5813,7.5883,132010.7764
2007-01-29 15:50:00,21.56,21.57,21.54,21.56,277492.0401665442,7.5883,7.5918,7.5813,7.5883,277492.0402
2007-01-30 09:30:00,21.64,21.72,21.6,21.66,125520.45064903256,7.6165,7.6446,7.6024,7.6235,125520.4506
2007-01-30 09:40:00,21.65,21.71,21.62,21.69,101028.65540044084,7.62,7.6411,7.6094,7.6341,101028.6554
2007-01-30 09:50:00,21.69,21.71,21.61,21.62,96742.59123193727,7.6341,7.6411,7.6059,7.6094,96742.5912
2007-01-30 10:00:00,21.63,21.73,21.63,21.68,67352.43693362724,7.6129,7.6481,7.6129,7.6305,67352.4369
2007-01-30 10:10:00,21.67,21.7,21.65,21.68,43228.01861376438,7.627,7.6376,7.62,7.6305,43228.0186
2007-01-30 10:20:00,21.66,21.75,21.65,21.72,48861.13152094048,7.6235,7.6552,7.62,7.6446,48861.1315
2007-01-30 10:30:00,21.72,21.78,21.72,21.78,75557.18834190545,7.6446,7.6657,7.6446,7.6657,75557.1883
2007-01-30 10:40:00,21.77,21.86,21.76,21.83,120499.63262307126,7.6622,7.6939,7.6587,7.6833,120499.6326
2007-01-30 10:50:00,21.83,21.84,21.79,21.81,68332.1087435709,7.6833,7.6869,7.6693,7.6763,68332.1087
2007-01-30 11:00:00,21.81,21.85,21.8,21.85,83639.48077394073,7.6763,7.6904,7.6728,7.6904,83639.4808
2007-01-30 11:10:00,21.86,21.96,21.85,21.95,117193.24026451138,7.6939,7.7291,7.6904,7.7256,117193.2403
2007-01-30 11:20:00,21.95,21.97,21.87,21.87,122703.89419544452,7.7256,7.7326,7.6974,7.6974,122703.8942
2007-01-30 11:30:00,21.88,21.91,21.85,21.9,117560.61719324024,7.7009,7.7115,7.6904,7.708,117560.6172
2007-01-30 11:40:00,21.9,21.95,21.89,21.92,46167.03404359539,7.708,7.7256,7.7044,7.715,46167.034
2007-01-30 11:50:00,21.92,22.0,21.92,21.97,82659.80896399706,7.715,7.7432,7.715,7.7326,82659.809
2007-01-30 12:00:00,21.97,22.04,21.94,22.03,93436.1988733774,7.7326,7.7572,7.722,7.7537,93436.1989
2007-01-30 12:10:00,22.02,22.09,22.0,22.0,146338.47661033552,7.7502,7.7748,7.7432,7.7432,146338.4766
2007-01-30 12:20:00,22.0,22.0,21.94,21.97,48983.59049718344,7.7432,7.7432,7.722,7.7326,48983.5905
2007-01-30 12:30:00,21.96,21.97,21.93,21.95,53392.11364192995,7.7291,7.7326,7.7185,7.7256,53392.1136
2007-01-30 12:40:00,21.95,21.97,21.94,21.97,60249.81631153563,7.7256,7.7326,7.722,7.7326,60249.8163
2007-01-30 12:50:00,21.97,22.02,21.97,22.02,74332.59857947587,7.7326,7.7502,7.7326,7.7502,74332.5986
2007-01-30 13:00:00,22.02,22.04,22.01,22.02,79965.71148665197,7.7502,7.7572,7.7467,7.7502,79965.7115
2007-01-30 13:10:00,22.02,22.06,22.01,22.04,79720.79353416605,7.7502,7.7643,7.7467,7.7572,79720.7935
2007-01-30 13:20:00,22.04,22.1,22.03,22.03,84619.1525838844,7.7572,7.7784,7.7537,7.7537,84619.1526
2007-01-30 13:30:00,22.03,22.06,21.99,22.0,85966.20132255694,7.7537,7.7643,7.7396,7.7432,85966.2013
2007-01-30 13:40:00,22.0,22.05,22.0,22.02,91476.85525349008,7.7432,7.7608,7.7432,7.7502,91476.8553
2007-01-30 13:50:00,22.02,22.02,21.99,22.0,166789.1256429096,7.7502,7.7502,7.7396,7.7432,166789.1256
2007-01-30 14:00:00,22.0,22.0,21.97,21.98,175606.17193240262,7.7432,7.7432,7.7326,7.7361,175606.1719
2007-01-30 14:10:00,21.98,22.04,21.97,21.99,208670.09551800144,7.7361,7.7572,7.7326,7.7396,208670.0955
2007-01-30 14:20:00,22.0,22.02,21.94,21.97,234876.3164339946,7.7432,7.7502,7.722,7.7326,234876.3164
2007-01-30 14:30:00,21.97,21.99,21.93,21.95,177443.056576047,7.7326,7.7396,7.7185,7.7256,177443.0566
2007-01-30 14:40:00,21.95,22.02,21.95,22.01,95885.3783982366,7.7256,7.7502,7.7256,7.7467,95885.3784
2007-01-30 14:50:00,22.01,22.05,22.0,22.04,120744.55057555718,7.7467,7.7608,7.7432,7.7572,120744.5506
2007-01-30 15:00:00,22.04,22.06,22.02,22.06,100416.36051922606,7.7572,7.7643,7.7502,7.7643,100416.3605
2007-01-30 15:10:00,22.06,22.1,22.06,22.09,88537.83982365907,7.7643,7.7784,7.7643,7.7748,88537.8398
2007-01-30 15:20:00,22.09,22.09,22.04,22.04,125887.82757776145,7.7748,7.7748,7.7572,7.7572,125887.8276
2007-01-30 15:30:00,22.04,22.04,22.01,22.03,251040.90129806512,7.7572,7.7572,7.7467,7.7537,251040.9013
2007-01-30 15:40:00,22.03,22.05,21.99,21.99,164829.78202302227,7.7537,7.7608,7.7396,7.7396,164829.782
2007-01-30 15:50:00,22.0,22.02,21.92,21.99,413054.1268674994,7.7432,7.7502,7.715,7.7396,413054.1269
2007-01-31 09:30:00,22.01,22.01,21.77,21.81,76291.94219936321,7.7467,7.7467,7.6622,7.6763,76291.9422
2007-01-31 09:40:00,21.8,21.97,21.8,21.87,58535.39064413421,7.6728,7.7326,7.6728,7.6974,58535.3906
2007-01-31 09:50:00,21.87,21.87,21.8,21.82,46289.49301983835,7.6974,7.6974,7.6728,7.6798,46289.493
2007-01-31 10:00:00,21.82,21.86,21.81,21.86,24614.25422483468,7.6798,7.6939,7.6763,7.6939,24614.2542
2007-01-31 10:10:00,21.86,21.92,21.85,21.9,77516.53196179279,7.6939,7.715,7.6904,7.708,77516.532
2007-01-31 10:20:00,21.9,21.92,21.88,21.91,59270.14450159196,7.708,7.715,7.7009,7.7115,59270.1445
2007-01-31 10:30:00,21.92,21.92,21.73,21.82,188219.44648542727,7.715,7.715,7.6481,7.6798,188219.4465
2007-01-31 10:40:00,21.81,21.91,21.79,21.91,57555.71883419054,7.6763,7.7115,7.6693,7.7115,57555.7188
2007-01-31 10:50:00,21.93,21.96,21.88,21.95,86823.41415625764,7.7185,7.7291,7.7009,7.7256,86823.4142
2007-01-31 11:00:00,21.95,22.01,21.93,21.97,95518.00146950773,7.7256,7.7467,7.7185,7.7326,95518.0015
2007-01-31 11:10:00,21.97,21.97,21.93,21.97,52289.98285574332,7.7326,7.7326,7.7185,7.7326,52289.9829
2007-01-31 11:20:00,21.96,21.99,21.96,21.97,71271.1241734019,7.7291,7.7396,7.7291,7.7326,71271.1242
2007-01-31 11:30:00,21.97,22.02,21.97,22.02,92946.36296840558,7.7326,7.7502,7.7326,7.7502,92946.363
2007-01-31 11:40:00,22.02,22.02,21.97,21.99,39799.16727896155,7.7502,7.7502,7.7326,7.7396,39799.1673
2007-01-31 11:50:00,21.99,22.01,21.98,21.98,22899.82855743326,7.7396,7.7467,7.7361,7.7361,22899.8286
2007-01-31 12:00:00,21.98,21.99,21.97,21.99,68209.64976732794,7.7361,7.7396,7.7326,7.7396,68209.6498
2007-01-31 12:10:00,21.98,21.98,21.93,21.96,57555.71883419054,7.7361,7.7361,7.7185,7.7291,57555.7188
2007-01-31 12:20:00,21.96,21.97,21.95,21.97,24001.959343619885,7.7291,7.7326,7.7256,7.7326,24001.9593
2007-01-31 12:30:00,21.97,21.99,21.96,21.96,39676.70830271859,7.7326,7.7396,7.7291,7.7291,39676.7083
2007-01-31 12:40:00,21.96,21.96,21.89,21.89,75189.81141317658,7.7291,7.7291,7.7044,7.7044,75189.8114
2007-01-31 12:50:00,21.89,21.9,21.88,21.88,35880.48003918687,7.7044,7.708,7.7009,7.7009,35880.48
2007-01-31 13:00:00,21.89,21.89,21.84,21.87,92334.06808719078,7.7044,7.7044,7.6869,7.6974,92334.0681
2007-01-31 13:10:00,21.88,21.94,21.88,21.94,39431.790350232666,7.7009,7.722,7.7009,7.722,39431.7904
2007-01-31 13:20:00,21.94,21.97,21.93,21.96,29022.77736958119,7.722,7.7326,7.7185,7.7291,29022.7774
2007-01-31 13:30:00,21.96,22.0,21.96,22.0,66495.22409992652,7.7291,7.7432,7.7291,7.7432,66495.2241
2007-01-31 13:40:00,21.99,22.01,21.94,21.94,86088.66029879989,7.7396,7.7467,7.722,7.722,86088.6603
2007-01-31 13:50:00,21.95,21.96,21.93,21.95,22409.992652461424,7.7256,7.7291,7.7185,7.7256,22409.9927
2007-01-31 14:00:00,21.96,21.98,21.94,21.96,52902.27773695812,7.7291,7.7361,7.722,7.7291,52902.2777
2007-01-31 14:10:00,21.96,22.02,21.94,22.02,117438.1582169973,7.7291,7.7502,7.722,7.7502,117438.1582
2007-01-31 14:20:00,22.03,22.11,22.02,22.08,154420.76904237078,7.7537,7.7819,7.7502,7.7713,154420.769
2007-01-31 14:30:00,22.09,22.18,22.06,22.13,92946.36296840558,7.7748,7.8065,7.7643,7.7889,92946.363
2007-01-31 14:40:00,22.13,22.2,22.12,22.2,161033.55375949055,7.7889,7.8136,7.7854,7.8136,161033.5538
2007-01-31 14:50:00,22.21,22.21,22.15,22.15,58045.55473916238,7.8171,7.8171,7.796,7.796,58045.5547
2007-01-31 15:00:00,22.15,22.24,22.15,22.2,148787.6561351947,7.796,7.8276,7.796,7.8136,148787.6561
2007-01-31 15:10:00,22.2,22.21,22.11,22.11,96742.59123193727,7.8136,7.8171,7.7819,7.7819,96742.5912
2007-01-31 15:20:00,22.11,22.12,22.08,22.09,113886.8479059515,7.7819,7.7854,7.7713,7.7748,113886.8479
2007-01-31 15:30:00,22.08,22.12,22.06,22.11,170340.4359539554,7.7713,7.7854,7.7643,7.7819,170340.436
2007-01-31 15:40:00,22.11,22.11,22.03,22.03,146216.01763409257,7.7819,7.7819,7.7537,7.7537,146216.0176
2007-01-31 15:50:00,22.04,22.08,21.97,22.03,349375.4592211609,7.7572,7.7713,7.7326,7.7537,349375.4592
2007-02-01 09:30:00,22.15,22.33,22.06,22.24,177687.97452853294,7.796,7.8593,7.7643,7.8276,177687.9745
2007-02-01 09:40:00,22.25,22.28,22.2,22.25,122214.05829047268,7.8312,7.8417,7.8136,7.8312,122214.0583
2007-02-01 09:50:00,22.26,22.34,22.22,22.31,132133.23536615234,7.8347,7.8628,7.8206,7.8523,132133.2354
2007-02-01 10:00:00,22.31,22.37,22.26,22.34,82169.97305902521,7.8523,7.8734,7.8347,7.8628,82169.9731
2007-02-01 10:10:00,22.34,22.35,22.27,22.29,98212.0989468528,7.8628,7.8664,7.8382,7.8452,98212.0989
2007-02-01 10:20:00,22.29,22.38,22.24,22.36,144134.21503796228,7.8452,7.8769,7.8276,7.8699,144134.215
2007-02-01 10:30:00,22.36,22.37,22.07,22.07,366274.7979426892,7.8699,7.8734,7.7678,7.7678,366274.7979
2007-02-01 10:40:00,22.08,22.23,22.07,22.14,252265.4910604947,7.7713,7.8241,7.7678,7.7924,252265.4911
2007-02-01 10:50:00,22.14,22.22,22.14,22.2,198016.16458486405,7.7924,7.8206,7.7924,7.8136,198016.1646
2007-02-01 11:00:00,22.2,22.21,22.13,22.15,267327.94513837865,7.8136,7.8171,7.7889,7.796,267327.9451
2007-02-01 11:10:00,22.15,22.15,22.13,22.14,81190.30124908155,7.796,7.796,7.7889,7.7924,81190.3012
2007-02-01 11:20:00,22.14,22.2,22.12,22.18,94905.70658829292,7.7924,7.8136,7.7854,7.8065,94905.7066
2007-02-01 11:30:00,22.19,22.21,22.16,22.21,96620.13225569432,7.81,7.8171,7.7995,7.8171,96620.1323
2007-02-01 11:40:00,22.2,22.25,22.2,22.25,122703.89419544452,7.8136,7.8312,7.8136,7.8312,122703.8942
2007-02-01 11:50:00,22.25,22.29,22.24,22.25,82537.3499877541,7.8312,7.8452,7.8276,7.8312,82537.35
2007-02-01 12:00:00,22.26,22.29,22.25,22.29,208425.1775655156,7.8347,7.8452,7.8312,7.8452,208425.1776
2007-02-01 12:10:00,22.29,22.33,22.29,22.33,50330.63923585598,7.8452,7.8593,7.8452,7.8593,50330.6392
2007-02-01 12:20:00,22.33,22.33,22.29,22.31,87558.1680137154,7.8593,7.8593,7.8452,7.8523,87558.168
2007-02-01 12:30:00,22.32,22.32,22.25,22.29,82292.43203526818,7.8558,7.8558,7.8312,7.8452,82292.432
2007-02-01 12:40:00,22.29,22.29,22.25,22.27,51800.14695077149,7.8452,7.8452,7.8312,7.8382,51800.147
2007-02-01 12:50:00,22.27,22.29,22.26,22.28,29390.154298310063,7.8382,7.8452,7.8347,7.8417,29390.1543
2007-02-01 13:00:00,22.29,22.3,22.25,22.28,94415.87068332107,7.8452,7.8488,7.8312,7.8417,94415.8707
2007-02-01 13:10:00,22.28,22.28,22.24,22.25,45309.82120989468,7.8417,7.8417,7.8276,7.8312,45309.8212
2007-02-01 13:20:00,22.24,22.28,22.23,22.26,25104.090129806515,7.8276,7.8417,7.8241,7.8347,25104.0901
2007-02-01 13:30:00,22.26,22.28,22.25,22.26,36615.23389664462,7.8347,7.8417,7.8312,7.8347,36615.2339
2007-02-01 13:40:00,22.26,22.26,22.24,22.24,81190.30124908155,7.8347,7.8347,7.8276,7.8276,81190.3012
2007-02-01 13:50:00,22.25,22.27,22.24,22.25,75067.35243693362,7.8312,7.8382,7.8276,7.8312,75067.3524
2007-02-01 14:00:00,22.25,22.29,22.24,22.29,68944.40362478569,7.8312,7.8452,7.8276,7.8452,68944.4036
2007-02-01 14:10:00,22.29,22.29,22.24,22.24,101028.65540044084,7.8452,7.8452,7.8276,7.8276,101028.6554
2007-02-01 14:20:00,22.24,22.25,22.2,22.25,240876.8062698996,7.8276,7.8312,7.8136,7.8312,240876.8063
2007-02-01 14:30:00,22.24,22.25,22.24,22.24,28900.318393338228,7.8276,7.8312,7.8276,7.8276,28900.3184
2007-02-01 14:40:00,22.24,22.25,22.2,22.2,193362.7234876316,7.8276,7.8312,7.8136,7.8136,193362.7235
2007-02-01 14:50:00,22.21,22.24,22.18,22.23,166911.58461915256,7.8171,7.8276,7.8065,7.8241,166911.5846
2007-02-01 15:00:00,22.23,22.26,22.23,22.24,84006.8577026696,7.8241,7.8347,7.8241,7.8276,84006.8577
2007-02-01 15:10:00,22.25,22.28,22.24,22.26,96007.83737447954,7.8312,7.8417,7.8276,7.8347,96007.8374
2007-02-01 15:20:00,22.25,22.27,22.25,22.25,71393.58314964487,7.8312,7.8382,7.8312,7.8312,71393.5831
2007-02-01 15:30:00,22.26,22.29,22.24,22.25,152461.42542248344,7.8347,7.8452,7.8276,7.8312,152461.4254
2007-02-01 15:40:00,22.26,22.28,22.25,22.27,206833.2108743571,7.8347,7.8417,7.8312,7.8382,206833.2109
2007-02-01 15:50:00,22.26,22.28,22.2,22.26,180626.989958364,7.8347,7.8417,7.8136,7.8347,180626.99
2007-02-02 09:30:00,22.34,22.34,22.19,22.2,110825.37349987752,7.8628,7.8628,7.81,7.8136,110825.3735
2007-02-02 09:40:00,22.2,22.33,22.15,22.29,88905.21675238795,7.8136,7.8593,7.796,7.8452,88905.2168
2007-02-02 09:50:00,22.28,22.29,22.12,22.17,231692.3830516777,7.8417,7.8452,7.7854,7.803,231692.3831
2007-02-02 10:00:00,22.16,22.24,22.15,22.17,109600.78373744794,7.7995,7.8276,7.796,7.803,109600.7837
2007-02-02 10:10:00,22.18,22.21,22.18,22.19,113641.9299534656,7.8065,7.8171,7.8065,7.81,113641.93
2007-02-02 10:20:00,22.2,22.24,22.19,22.2,78863.58070046533,7.8136,7.8276,7.81,7.8136,78863.5807
2007-02-02 10:30:00,22.2,22.26,22.2,22.23,87803.08596620131,7.8136,7.8347,7.8136,7.8241,87803.086
2007-02-02 10:40:00,22.23,22.24,22.2,22.22,66985.06000489835,7.8241,7.8276,7.8136,7.8206,66985.06
2007-02-02 10:50:00,22.22,22.23,22.18,22.2,90252.26549106048,7.8206,7.8241,7.8065,7.8136,90252.2655
2007-02-02 11:00:00,22.2,22.24,22.19,22.2,77394.07298554984,7.8136,7.8276,7.81,7.8136,77394.073
2007-02-02 11:10:00,22.21,22.24,22.2,22.21,76659.31912809209,7.8171,7.8276,7.8136,7.8171,76659.3191
2007-02-02 11:20:00,22.21,22.24,22.2,22.24,122826.35317168749,7.8171,7.8276,7.8136,7.8276,122826.3532
2007-02-02 11:30:00,22.23,22.24,22.22,22.22,146950.77149155032,7.8241,7.8276,7.8206,7.8206,146950.7715
2007-02-02 11:40:00,22.22,22.24,22.21,22.23,107151.60421258878,7.8206,7.8276,7.8171,7.8241,107151.6042
2007-02-02 11:50:00,22.22,22.24,22.22,22.24,41758.51089884888,7.8206,7.8276,7.8206,7.8276,41758.5109
2007-02-02 12:00:00,22.23,22.31,22.23,22.31,50085.72128337007,7.8241,7.8523,7.8241,7.8523,50085.7213
2007-02-02 12:10:00,22.3,22.37,22.3,22.36,76169.48322312025,7.8488,7.8734,7.8488,7.8699,76169.4832
2007-02-02 12:20:00,22.36,22.38,22.35,22.37,91599.31422973303,7.8699,7.8769,7.8664,7.8734,91599.3142
2007-02-02 12:30:00,22.37,22.41,22.37,22.4,54126.8674993877,7.8734,7.8875,7.8734,7.8839,54126.8675
2007-02-02 12:40:00,22.39,22.42,22.39,22.41,52902.27773695812,7.8804,7.891,7.8804,7.8875,52902.2777
2007-02-02 12:50:00,22.42,22.42,22.4,22.41,80333.08841538084,7.891,7.891,7.8839,7.8875,80333.0884
2007-02-02 13:00:00,22.42,22.42,22.39,22.41,64290.96252755327,7.891,7.891,7.8804,7.8875,64290.9625
2007-02-02 13:10:00,22.42,22.42,22.41,22.42,41758.51089884888,7.891,7.891,7.8875,7.891,41758.5109
2007-02-02 13:20:00,22.42,22.42,22.38,22.39,47146.70585353906,7.891,7.891,7.8769,7.8804,47146.7059
2007-02-02 13:30:00,22.39,22.39,22.33,22.33,44697.52632867989,7.8804,7.8804,7.8593,7.8593,44697.5263
2007-02-02 13:40:00,22.33,22.36,22.32,22.33,74699.97550820475,7.8593,7.8699,7.8558,7.8593,74699.9755
2007-02-02 13:50:00,22.33,22.39,22.33,22.38,115478.81459710996,7.8593,7.8804,7.8593,7.8769,115478.8146
2007-02-02 14:00:00,22.38,22.39,22.37,22.38,66617.68307616947,7.8769,7.8804,7.8734,7.8769,66617.6831
2007-02-02 14:10:00,22.38,22.42,22.37,22.42,134092.57898603968,7.8769,7.891,7.8734,7.891,134092.579
2007-02-02 14:20:00,22.42,22.42,22.38,22.41,147073.23046779327,7.891,7.891,7.8769,7.8875,147073.2305
2007-02-02 14:30:00,22.41,22.46,22.41,22.45,219324.02645113887,7.8875,7.9051,7.8875,7.9015,219324.0265
2007-02-02 14:40:00,22.45,22.45,22.39,22.43,174259.12319373008,7.9015,7.9015,7.8804,7.8945,174259.1232
2007-02-02 14:50:00,22.43,22.44,22.37,22.41,120499.63262307126,7.8945,7.898,7.8734,7.8875,120499.6326
2007-02-02 15:00:00,22.42,22.42,22.37,22.4,81190.30124908155,7.891,7.891,7.8734,7.8839,81190.3012
2007-02-02 15:10:00,22.4,22.42,22.39,22.42,143032.08425177564,7.8839,7.891,7.8804,7.891,143032.0843
2007-02-02 15:20:00,22.42,22.42,22.38,22.39,174136.66421748712,7.891,7.891,7.8769,7.8804,174136.6642
2007-02-02 15:30:00,22.39,22.39,22.37,22.39,104457.50673524367,7.8804,7.8804,7.8734,7.8804,104457.5067
2007-02-02 15:40:00,22.39,22.41,22.37,22.4,112662.25814352192,7.8804,7.8875,7.8734,7.8839,112662.2581
2007-02-02 15:50:00,22.41,22.43,22.39,22.39,208670.09551800144,7.8875,7.8945,7.8804,7.8804,208670.0955
2007-02-05 09:30:00,21.97,22.37,21.88,22.36,242958.60886602983,7.7326,7.8734,7.7009,7.8699,242958.6089
2007-02-05 09:40:00,22.37,22.39,22.32,22.37,120867.00955180012,7.8734,7.8804,7.8558,7.8734,120867.0096
2007-02-05 09:50:00,22.37,22.46,22.35,22.45,421258.8782757776,7.8734,7.9051,7.8664,7.9015,421258.8783
2007-02-05 10:00:00,22.44,22.46,22.41,22.44,237692.87288758263,7.898,7.9051,7.8875,7.898,237692.8729
2007-02-05 10:10:00,22.43,22.48,22.43,22.44,631153.5635562086,7.8945,7.9121,7.8945,7.898,631153.5636
2007-02-05 10:20:00,22.44,22.45,22.39,22.42,285451.8736223365,7.898,7.9015,7.8804,7.891,285451.8736
2007-02-05 10:30:00,22.41,22.45,22.41,22.43,93803.5758021063,7.8875,7.9015,7.8875,7.8945,93803.5758
2007-02-05 10:40:00,22.43,22.47,22.42,22.47,117070.78128826842,7.8945,7.9086,7.891,7.9086,117070.7813
2007-02-05 10:50:00,22.47,22.6,22.47,22.58,330884.15380847413,7.9086,7.9543,7.9086,7.9473,330884.1538
2007-02-05 11:00:00,22.58,22.58,22.46,22.47,275777.61449914274,7.9473,7.9473,7.9051,7.9086,275777.6145
2007-02-05 11:10:00,22.47,22.47,22.42,22.42,201200.09796718092,7.9086,7.9086,7.891,7.891,201200.098
2007-02-05 11:20:00,22.42,22.42,22.33,22.33,319250.5510653931,7.891,7.891,7.8593,7.8593,319250.5511
2007-02-05 11:30:00,22.34,22.37,22.29,22.29,155890.2767572863,7.8628,7.8734,7.8452,7.8452,155890.2768
2007-02-05 11:40:00,22.29,22.41,22.29,22.36,218711.73156992407,7.8452,7.8875,7.8452,7.8699,218711.7316
2007-02-05 11:50:00,22.36,22.37,22.33,22.34,152951.2613274553,7.8699,7.8734,7.8593,7.8628,152951.2613
2007-02-05 12:00:00,22.33,22.34,22.29,22.29,62576.53686015184,7.8593,7.8628,7.8452,7.8452,62576.5369
2007-02-05 12:10:00,22.29,22.35,22.27,22.33,192015.67474895908,7.8452,7.8664,7.8382,7.8593,192015.6747
2007-02-05 12:20:00,22.33,22.35,22.33,22.34,48371.29561596864,7.8593,7.8664,7.8593,7.8628,48371.2956
2007-02-05 12:30:00,22.35,22.36,22.34,22.34,37227.52877785941,7.8664,7.8699,7.8628,7.8628,37227.5288
2007-02-05 12:40:00,22.34,22.36,22.34,22.35,46289.49301983835,7.8628,7.8699,7.8628,7.8664,46289.493
2007-02-05 12:50:00,22.35,22.38,22.35,22.37,107641.4401175606,7.8664,7.8769,7.8664,7.8734,107641.4401
2007-02-05 13:00:00,22.37,22.38,22.37,22.37,124173.40191036,7.8734,7.8769,7.8734,7.8734,124173.4019
2007-02-05 13:10:00,22.37,22.39,22.36,22.37,75189.81141317658,7.8734,7.8804,7.8699,7.8734,75189.8114
2007-02-05 13:20:00,22.37,22.37,22.34,22.35,83884.39872642665,7.8734,7.8734,7.8628,7.8664,83884.3987
2007-02-05 13:30:00,22.36,22.38,22.35,22.37,75557.18834190545,7.8699,7.8769,7.8664,7.8734,75557.1883
2007-02-05 13:40:00,22.37,22.37,22.35,22.36,132500.6122948812,7.8734,7.8734,7.8664,7.8699,132500.6123
2007-02-05 13:50:00,22.36,22.42,22.36,22.41,190301.24908155767,7.8699,7.891,7.8699,7.8875,190301.2491
2007-02-05 14:00:00,22.41,22.42,22.37,22.41,82414.89101151114,7.8875,7.891,7.8734,7.8875,82414.891
2007-02-05 14:10:00,22.41,22.42,22.37,22.37,136419.29953465587,7.8875,7.891,7.8734,7.8734,136419.2995
2007-02-05 14:20:00,22.37,22.37,22.36,22.36,99436.6887092824,7.8734,7.8734,7.8699,7.8699,99436.6887
2007-02-05 14:30:00,22.37,22.39,22.35,22.38,73475.38574577516,7.8734,7.8804,7.8664,7.8769,73475.3857
2007-02-05 14:40:00,22.38,22.42,22.36,22.42,139970.6098457017,7.8769,7.891,7.8699,7.891,139970.6098
2007-02-05 14:50:00,22.41,22.43,22.4,22.42,81557.67817781043,7.8875,7.8945,7.8839,7.891,81557.6782
2007-02-05 15:00:00,22.42,22.42,22.38,22.38,207812.8826843008,7.891,7.891,7.8769,7.8769,207812.8827
2007-02-05 15:10:00,22.39,22.41,22.38,22.41,308229.2432035268,7.8804,7.8875,7.8769,7.8875,308229.2432
2007-02-05 15:20:00,22.41,22.42,22.36,22.38,182586.33357825127,7.8875,7.891,7.8699,7.8769,182586.3336
2007-02-05 15:30:00,22.38,22.39,22.35,22.36,72005.87803085966,7.8769,7.8804,7.8664,7.8699,72005.878
2007-02-05 15:40:00,22.36,22.36,22.33,22.35,99069.3117805535,7.8699,7.8699,7.8593,7.8664,99069.3118
2007-02-05 15:50:00,22.35,22.37,22.33,22.35,209282.39039921624,7.8664,7.8734,7.8593,7.8664,209282.3904
2007-02-06 09:30:00,22.48,22.49,22.33,22.45,196179.2799412197,7.9121,7.9156,7.8593,7.9015,196179.2799
2007-02-06 09:40:00,22.46,22.46,22.33,22.42,123438.64805290228,7.9051,7.9051,7.8593,7.891,123438.6481
2007-02-06 09:50:00,22.42,22.46,22.37,22.42,142664.70732304678,7.891,7.9051,7.8734,7.891,142664.7073
2007-02-06 10:00:00,22.43,22.43,22.3,22.3,127357.33529267694,7.8945,7.8945,7.8488,7.8488,127357.3353
2007-02-06 10:10:00,22.3,22.33,22.28,22.31,79108.49865295125,7.8488,7.8593,7.8417,7.8523,79108.4987
2007-02-06 10:20:00,22.31,22.33,22.29,22.3,92456.52706343374,7.8523,7.8593,7.8452,7.8488,92456.5271
2007-02-06 10:30:00,22.31,22.31,22.22,22.25,175116.3360274308,7.8523,7.8523,7.8206,7.8312,175116.336
2007-02-06 10:40:00,22.26,22.28,22.23,22.24,157849.62037717365,7.8347,7.8417,7.8241,7.8276,157849.6204
2007-02-06 10:50:00,22.24,22.25,22.22,22.22,173401.91036002935,7.8276,7.8312,7.8206,7.8206,173401.9104
2007-02-06 11:00:00,22.23,22.23,22.17,22.2,164584.86407053637,7.8241,7.8241,7.803,7.8136,164584.8641
2007-02-06 11:10:00,22.19,22.2,22.12,22.12,91231.93730100416,7.81,7.8136,7.7854,7.7854,91231.9373
2007-02-06 11:20:00,22.13,22.15,22.12,22.14,94170.95273083515,7.7889,7.796,7.7854,7.7924,94170.9527
2007-02-06 11:30:00,22.14,22.19,22.14,22.17,39676.70830271859,7.7924,7.81,7.7924,7.803,39676.7083
2007-02-06 11:40:00,22.17,22.18,22.12,22.13,197158.9517511633,7.803,7.8065,7.7854,7.7889,197158.9518
2007-02-06 11:50:00,22.13,22.15,22.11,22.11,125520.45064903256,7.7889,7.796,7.7819,7.7819,125520.4506
2007-02-06 12:00:00,22.11,22.13,22.1,22.12,74577.51653196178,7.7819,7.7889,7.7784,7.7854,74577.5165
2007-02-06 12:10:00,22.12,22.14,22.11,22.12,40778.83908890522,7.7854,7.7924,7.7819,7.7854,40778.8391
2007-02-06 12:20:00,22.12,22.14,22.1,22.14,73352.9267695322,7.7854,7.7924,7.7784,7.7924,73352.9268
2007-02-06 12:30:00,22.13,22.14,22.11,22.13,101028.65540044084,7.7889,7.7924,7.7819,7.7889,101028.6554
2007-02-06 12:40:00,22.13,22.13,22.11,22.13,65025.716385011016,7.7889,7.7889,7.7819,7.7889,65025.7164
2007-02-06 12:50:00,22.13,22.13,22.11,22.12,43472.936566250304,7.7889,7.7889,7.7819,7.7854,43472.9366
2007-02-06 13:00:00,22.13,22.14,22.11,22.13,143644.37913299043,7.7889,7.7924,7.7819,7.7889,143644.3791
2007-02-06 13:10:00,22.14,22.16,22.13,22.15,41023.75704139113,7.7924,7.7995,7.7889,7.796,41023.757
2007-02-06 13:20:00,22.14,22.15,22.11,22.12,109600.78373744794,7.7924,7.796,7.7819,7.7854,109600.7837
2007-02-06 13:30:00,22.11,22.19,22.11,22.17,83149.64486896888,7.7819,7.81,7.7819,7.803,83149.6449
2007-02-06 13:40:00,22.17,22.18,22.12,22.15,133602.74308106783,7.803,7.8065,7.7854,7.796,133602.7431
2007-02-06 13:50:00,22.15,22.23,22.15,22.23,69311.78055351457,7.796,7.8241,7.796,7.8241,69311.7806
2007-02-06 14:00:00,22.23,22.23,22.17,22.18,74455.05755571883,7.8241,7.8241,7.803,7.8065,74455.0576
2007-02-06 14:10:00,22.19,22.24,22.19,22.23,72495.71393583149,7.81,7.8276,7.81,7.8241,72495.7139
2007-02-06 14:20:00,22.22,22.24,22.17,22.24,96497.67327945138,7.8206,7.8276,7.803,7.8276,96497.6733
2007-02-06 14:30:00,22.24,22.28,22.22,22.24,83884.39872642665,7.8276,7.8417,7.8206,7.8276,83884.3987
2007-02-06 14:40:00,22.23,22.25,22.2,22.25,99191.77075679648,7.8241,7.8312,7.8136,7.8312,99191.7708
2007-02-06 14:50:00,22.25,22.29,22.24,22.26,68577.02669605681,7.8312,7.8452,7.8276,7.8347,68577.0267
2007-02-06 15:00:00,22.26,22.28,22.21,22.24,109845.70168993386,7.8347,7.8417,7.8171,7.8276,109845.7017
2007-02-06 15:10:00,22.24,22.28,22.22,22.28,102865.54004408522,7.8276,7.8417,7.8206,7.8417,102865.54
2007-02-06 15:20:00,22.28,22.29,22.24,22.25,90497.1834435464,7.8417,7.8452,7.8276,7.8312,90497.1834
2007-02-06 15:30:00,22.24,22.26,22.21,22.22,81312.76022532451,7.8276,7.8347,7.8171,7.8206,81312.7602
2007-02-06 15:40:00,22.22,22.22,22.2,22.21,113274.5530247367,7.8206,7.8206,7.8136,7.8171,113274.553
2007-02-06 15:50:00,22.21,22.25,22.2,22.25,139235.85598824391,7.8171,7.8312,7.8136,7.8312,139235.856
2007-02-07 09:30:00,22.25,22.33,22.24,22.3,78006.36786676463,7.8312,7.8593,7.8276,7.8488,78006.3679
2007-02-07 09:40:00,22.3,22.37,22.29,22.33,64290.96252755327,7.8488,7.8734,7.8452,7.8593,64290.9625
2007-02-07 09:50:00,22.33,22.41,22.29,22.35,87068.33210874356,7.8593,7.8875,7.8452,7.8664,87068.3321
2007-02-07 10:00:00,22.36,22.4,22.33,22.34,79475.87558168013,7.8699,7.8839,7.8593,7.8628,79475.8756
2007-02-07 10:10:00,22.34,22.37,22.32,22.36,48616.213568454565,7.8628,7.8734,7.8558,7.8699,48616.2136
2007-02-07 10:20:00,22.36,22.42,22.34,22.35,141929.95346558903,7.8699,7.891,7.8628,7.8664,141929.9535
2007-02-07 10:30:00,22.35,22.43,22.33,22.41,243815.8216997306,7.8664,7.8945,7.8593,7.8875,243815.8217
2007-02-07 10:40:00,22.41,22.41,22.29,22.3,145726.18172912073,7.8875,7.8875,7.8452,7.8488,145726.1817
2007-02-07 10:50:00,22.31,22.32,22.29,22.29,167034.04359539552,7.8523,7.8558,7.8452,7.8452,167034.0436
2007-02-07 11:00:00,22.29,22.3,22.26,22.27,70536.37031594415,7.8452,7.8488,7.8347,7.8382,70536.3703
2007-02-07 11:10:00,22.27,22.28,22.22,22.28,86333.57825128581,7.8382,7.8417,7.8206,7.8417,86333.5783
2007-02-07 11:20:00,22.29,22.29,22.24,22.28,57065.88292921871,7.8452,7.8452,7.8276,7.8417,57065.8829
2007-02-07 11:30:00,22.28,22.35,22.28,22.35,88292.92187117315,7.8417,7.8664,7.8417,7.8664,88292.9219
2007-02-07 11:40:00,22.35,22.4,22.34,22.39,68332.1087435709,7.8664,7.8839,7.8628,7.8804,68332.1087
2007-02-07 11:50:00,22.39,22.43,22.38,22.42,78251.28581925055,7.8804,7.8945,7.8769,7.891,78251.2858
2007-02-07 12:00:00,22.43,22.47,22.42,22.47,65882.92921871172,7.8945,7.9086,7.891,7.9086,65882.9292
2007-02-07 12:10:00,22.47,22.49,22.46,22.48,56943.42395297575,7.9086,7.9156,7.9051,7.9121,56943.424
2007-02-07 12:20:00,22.48,22.5,22.47,22.5,48983.59049718344,7.9121,7.9191,7.9086,7.9191,48983.5905
2007-02-07 12:30:00,22.5,22.51,22.49,22.51,50453.09821209894,7.9191,7.9227,7.9156,7.9227,50453.0982
2007-02-07 12:40:00,22.51,22.51,22.48,22.48,84251.77565515552,7.9227,7.9227,7.9121,7.9121,84251.7757
2007-02-07 12:50:00,22.48,22.5,22.42,22.42,105437.17854518736,7.9121,7.9191,7.891,7.891,105437.1785
2007-02-07 13:00:00,22.42,22.42,22.4,22.41,136296.84055841292,7.891,7.891,7.8839,7.8875,136296.8406
2007-02-07 13:10:00,22.41,22.46,22.4,22.46,165074.6999755082,7.8875,7.9051,7.8839,7.9051,165074.7
2007-02-07 13:20:00,22.46,22.49,22.45,22.49,73842.76267450403,7.9051,7.9156,7.9015,7.9156,73842.7627
2007-02-07 13:30:00,22.48,22.51,22.46,22.46,82414.89101151114,7.9121,7.9227,7.9051,7.9051,82414.891
2007-02-07 13:40:00,22.46,22.46,22.43,22.43,87558.1680137154,7.9051,7.9051,7.8945,7.8945,87558.168
2007-02-07 13:50:00,22.43,22.46,22.42,22.46,84129.31667891255,7.8945,7.9051,7.891,7.9051,84129.3167
2007-02-07 14:00:00,22.46,22.47,22.42,22.42,84619.1525838844,7.9051,7.9086,7.891,7.891,84619.1526
2007-02-07 14:10:00,22.42,22.42,22.33,22.36,155890.2767572863,7.891,7.891,7.8593,7.8699,155890.2768
2007-02-07 14:20:00,22.36,22.37,22.31,22.36,149767.32794513836,7.8699,7.8734,7.8523,7.8699,149767.3279
2007-02-07 14:30:00,22.36,22.4,22.33,22.4,141195.19960813125,7.8699,7.8839,7.8593,7.8839,141195.1996
2007-02-07 14:40:00,22.4,22.41,22.33,22.34,92701.44501591966,7.8839,7.8875,7.8593,7.8628,92701.445
2007-02-07 14:50:00,22.34,22.36,22.33,22.33,287533.6762184668,7.8628,7.8699,7.8593,7.8593,287533.6762
2007-02-07 15:00:00,22.33,22.33,22.3,22.3,109968.16066617682,7.8593,7.8593,7.8488,7.8488,109968.1607
2007-02-07 15:10:00,22.3,22.33,22.29,22.32,120254.71467058537,7.8488,7.8593,7.8452,7.8558,120254.7147
2007-02-07 15:20:00,22.32,22.35,22.31,22.32,94170.95273083515,7.8558,7.8664,7.8523,7.8558,94170.9527
2007-02-07 15:30:00,22.32,22.34,22.3,22.34,109478.324761205,7.8558,7.8628,7.8488,7.8628,109478.3248
2007-02-07 15:40:00,22.34,22.35,22.32,22.32,156135.1947097722,7.8628,7.8664,7.8558,7.8558,156135.1947
2007-02-07 15:50:00,22.33,22.33,22.29,22.33,332108.7435709037,7.8593,7.8593,7.8452,7.8593,332108.7436
2007-02-08 09:30:00,22.42,22.46,22.37,22.41,107274.06318883171,7.891,7.9051,7.8734,7.8875,107274.0632
2007-02-08 09:40:00,22.41,22.42,22.24,22.29,121479.30443301491,7.8875,7.891,7.8276,7.8452,121479.3044
2007-02-08 09:50:00,22.29,22.38,22.29,22.37,105437.17854518736,7.8452,7.8769,7.8452,7.8734,105437.1785
2007-02-08 10:00:00,22.37,22.38,22.33,22.35,125887.82757776145,7.8734,7.8769,7.8593,7.8664,125887.8276
2007-02-08 10:10:00,22.35,22.37,22.33,22.37,96865.05020818026,7.8664,7.8734,7.8593,7.8734,96865.0502
2007-02-08 10:20:00,22.37,22.48,22.37,22.48,108743.57090374724,7.8734,7.9121,7.8734,7.9121,108743.5709
2007-02-08 10:30:00,22.49,22.53,22.45,22.45,186749.93877051183,7.9156,7.9297,7.9015,7.9015,186749.9388
2007-02-08 10:40:00,22.45,22.46,22.38,22.38,56576.04702424687,7.9015,7.9051,7.8769,7.8769,56576.047
2007-02-08 10:50:00,22.38,22.43,22.36,22.43,67107.51898114131,7.8769,7.8945,7.8699,7.8945,67107.519
2007-02-08 11:00:00,22.42,22.47,22.42,22.44,100416.36051922606,7.891,7.9086,7.891,7.898,100416.3605
2007-02-08 11:10:00,22.44,22.51,22.44,22.46,100906.19642419789,7.898,7.9227,7.898,7.9051,100906.1964
2007-02-08 11:20:00,22.46,22.53,22.46,22.49,164584.86407053637,7.9051,7.9297,7.9051,7.9156,164584.8641
2007-02-08 11:30:00,22.49,22.49,22.44,22.44,46411.95199608131,7.9156,7.9156,7.898,7.898,46411.952
2007-02-08 11:40:00,22.45,22.45,22.39,22.4,69311.78055351457,7.9015,7.9015,7.8804,7.8839,69311.7806
2007-02-08 11:50:00,22.41,22.46,22.4,22.46,76291.94219936321,7.8875,7.9051,7.8839,7.9051,76291.9422
2007-02-08 12:00:00,22.46,22.5,22.46,22.48,32329.16972814107,7.9051,7.9191,7.9051,7.9121,32329.1697
2007-02-08 12:10:00,22.48,22.51,22.46,22.51,24124.418319862845,7.9121,7.9227,7.9051,7.9227,24124.4183
2007-02-08 12:20:00,22.51,22.55,22.51,22.55,43472.936566250304,7.9227,7.9367,7.9227,7.9367,43472.9366
2007-02-08 12:30:00,22.55,22.58,22.53,22.55,115846.19152583885,7.9367,7.9473,7.9297,7.9367,115846.1915
2007-02-08 12:40:00,22.55,22.55,22.51,22.55,46779.32892481019,7.9367,7.9367,7.9227,7.9367,46779.3289
2007-02-08 12:50:00,22.54,22.55,22.46,22.47,136786.67646338476,7.9332,7.9367,7.9051,7.9086,136786.6765
2007-02-08 13:00:00,22.47,22.54,22.46,22.53,54371.78545187362,7.9086,7.9332,7.9051,7.9297,54371.7855
2007-02-08 13:10:00,22.53,22.53,22.5,22.52,23634.58241489101,7.9297,7.9297,7.9191,7.9262,23634.5824
2007-02-08 13:20:00,22.51,22.51,22.47,22.48,30369.82610825373,7.9227,7.9227,7.9086,7.9121,30369.8261
2007-02-08 13:30:00,22.47,22.5,22.47,22.49,67352.43693362724,7.9086,7.9191,7.9086,7.9156,67352.4369
2007-02-08 13:40:00,22.49,22.5,22.46,22.46,50085.72128337007,7.9156,7.9191,7.9051,7.9051,50085.7213
2007-02-08 13:50:00,22.46,22.46,22.44,22.45,56943.42395297575,7.9051,7.9051,7.898,7.9015,56943.424
2007-02-08 14:00:00,22.45,22.52,22.44,22.51,112049.96326230712,7.9015,7.9262,7.898,7.9227,112049.9633
2007-02-08 14:10:00,22.5,22.53,22.49,22.53,80210.62943913788,7.9191,7.9297,7.9156,7.9297,80210.6294
2007-02-08 14:20:00,22.53,22.62,22.53,22.6,87068.33210874356,7.9297,7.9614,7.9297,7.9543,87068.3321
2007-02-08 14:30:00,22.61,22.62,22.59,22.62,77271.61400930688,7.9579,7.9614,7.9508,7.9614,77271.614
2007-02-08 14:40:00,22.61,22.64,22.61,22.64,105314.7195689444,7.9579,7.9684,7.9579,7.9684,105314.7196
2007-02-08 14:50:00,22.63,22.67,22.62,22.66,142174.87141807494,7.9649,7.979,7.9614,7.9755,142174.8714
2007-02-08 15:00:00,22.66,22.7,22.66,22.7,136541.75851089883,7.9755,7.9895,7.9755,7.9895,136541.7585
2007-02-08 15:10:00,22.7,22.74,22.69,22.7,182586.33357825127,7.9895,8.0036,7.986,7.9895,182586.3336
2007-02-08 15:20:00,22.7,22.73,22.69,22.69,92823.90399216262,7.9895,8.0001,7.986,7.986,92823.904
2007-02-08 15:30:00,22.69,22.69,22.64,22.67,292921.8711731569,7.986,7.986,7.9684,7.979,292921.8712
2007-02-08 15:40:00,22.67,22.7,22.64,22.69,277614.4991427871,7.979,7.9895,7.9684,7.986,277614.4991
2007-02-08 15:50:00,22.69,22.77,22.68,22.72,559637.5214303208,7.986,8.0142,7.9825,7.9966,559637.5214
2007-02-09 09:30:00,22.85,23.0,22.77,22.92,525226.5491060495,8.0423,8.0951,8.0142,8.067,525226.5491
2007-02-09 09:40:00,22.91,23.0,22.9,22.93,177810.4335047759,8.0634,8.0951,8.0599,8.0705,177810.4335
2007-02-09 09:50:00,22.93,23.01,22.92,22.98,194587.3132500612,8.0705,8.0986,8.067,8.0881,194587.3133
2007-02-09 10:00:00,22.99,23.0,22.91,22.95,173891.74626500122,8.0916,8.0951,8.0634,8.0775,173891.7463
2007-02-09 10:10:00,22.95,22.96,22.92,22.94,176830.7616948322,8.0775,8.081,8.067,8.074,176830.7617
2007-02-09 10:20:00,22.94,22.95,22.88,22.93,134949.79181974038,8.074,8.0775,8.0529,8.0705,134949.7918
2007-02-09 10:30:00,22.92,22.93,22.82,22.83,163482.73328434973,8.067,8.0705,8.0318,8.0353,163482.7333
2007-02-09 10:40:00,22.83,22.86,22.82,22.86,90864.56037227529,8.0353,8.0459,8.0318,8.0459,90864.5604
2007-02-09 10:50:00,22.86,22.86,22.85,22.86,48248.83663972569,8.0459,8.0459,8.0423,8.0459,48248.8366
2007-02-09 11:00:00,22.86,22.88,22.85,22.88,72250.79598334557,8.0459,8.0529,8.0423,8.0529,72250.796
2007-02-09 11:10:00,22.88,22.89,22.86,22.88,52045.06490325741,8.0529,8.0564,8.0459,8.0529,52045.0649
2007-02-09 11:20:00,22.89,22.9,22.86,22.89,23879.500367376928,8.0564,8.0599,8.0459,8.0564,23879.5004
2007-02-09 11:30:00,22.88,22.9,22.85,22.88,77149.15503306391,8.0529,8.0599,8.0423,8.0529,77149.155
2007-02-09 11:40:00,22.89,22.94,22.87,22.94,63556.20867009551,8.0564,8.074,8.0494,8.074,63556.2087
2007-02-09 11:50:00,22.94,22.94,22.88,22.88,52902.27773695812,8.074,8.074,8.0529,8.0529,52902.2777
2007-02-09 12:00:00,22.88,22.93,22.86,22.86,104090.1298065148,8.0529,8.0705,8.0459,8.0459,104090.1298
2007-02-09 12:10:00,22.86,22.92,22.86,22.91,43228.01861376438,8.0459,8.067,8.0459,8.0634,43228.0186
2007-02-09 12:20:00,22.91,22.94,22.91,22.93,34043.59539554249,8.0634,8.074,8.0634,8.0705,34043.5954
2007-02-09 12:30:00,22.94,22.94,22.83,22.89,76291.94219936321,8.074,8.074,8.0353,8.0564,76291.9422
2007-02-09 12:40:00,22.89,22.93,22.88,22.9,61351.94709772226,8.0564,8.0705,8.0529,8.0599,61351.9471
2007-02-09 12:50:00,22.91,22.91,22.86,22.88,60984.570168993385,8.0634,8.0634,8.0459,8.0529,60984.5702
2007-02-09 13:00:00,22.88,22.89,22.84,22.88,83639.48077394073,8.0529,8.0564,8.0388,8.0529,83639.4808
2007-02-09 13:10:00,22.88,22.88,22.82,22.84,99926.52461425422,8.0529,8.0529,8.0318,8.0388,99926.5246
2007-02-09 13:20:00,22.84,22.86,22.83,22.86,109110.94783247611,8.0388,8.0459,8.0353,8.0459,109110.9478
2007-02-09 13:30:00,22.86,22.86,22.79,22.8,110335.5375949057,8.0459,8.0459,8.0212,8.0247,110335.5376
2007-02-09 13:40:00,22.8,22.82,22.79,22.8,155767.81778104333,8.0247,8.0318,8.0212,8.0247,155767.8178
2007-02-09 13:50:00,22.8,22.82,22.79,22.82,132133.23536615234,8.0247,8.0318,8.0212,8.0318,132133.2354
2007-02-09 14:00:00,22.82,22.82,22.79,22.79,103600.29390154296,8.0318,8.0318,8.0212,8.0212,103600.2939
2007-02-09 14:10:00,22.8,22.8,22.68,22.68,128337.0071026206,8.0247,8.0247,7.9825,7.9825,128337.0071
2007-02-09 14:20:00,22.67,22.69,22.64,22.66,220058.78030859664,7.979,7.986,7.9684,7.9755,220058.7803
2007-02-09 14:30:00,22.65,22.66,22.6,22.64,111682.58633357823,7.9719,7.9755,7.9543,7.9684,111682.5863
2007-02-09 14:40:00,22.64,22.64,22.6,22.63,83272.10384521185,7.9684,7.9684,7.9543,7.9649,83272.1038
2007-02-09 14:50:00,22.63,22.69,22.63,22.69,128704.38403134947,7.9649,7.986,7.9649,7.986,128704.384
2007-02-09 15:00:00,22.69,22.69,22.66,22.67,68332.1087435709,7.986,7.986,7.9755,7.979,68332.1087
2007-02-09 15:10:00,22.66,22.68,22.63,22.64,105927.0144501592,7.9755,7.9825,7.9649,7.9684,105927.0145
2007-02-09 15:20:00,22.63,22.69,22.61,22.67,93191.2809208915,7.9649,7.986,7.9579,7.979,93191.2809
2007-02-09 15:30:00,22.67,22.72,22.64,22.7,115356.355620867,7.979,7.9966,7.9684,7.9895,115356.3556
2007-02-09 15:40:00,22.7,22.73,22.69,22.7,164829.78202302227,7.9895,8.0001,7.986,7.9895,164829.782
2007-02-09 15:50:00,22.71,22.73,22.69,22.72,147440.60739652216,7.9931,8.0001,7.986,7.9966,147440.6074
2007-02-12 09:30:00,22.72,22.72,22.5,22.6,173401.91036002935,7.9966,7.9966,7.9191,7.9543,173401.9104
2007-02-12 09:40:00,22.61,22.64,22.6,22.63,78006.36786676463,7.9579,7.9684,7.9543,7.9649,78006.3679
2007-02-12 09:50:00,22.64,22.71,22.61,22.71,61596.86505020817,7.9684,7.9931,7.9579,7.9931,61596.8651
2007-02-12 10:00:00,22.7,22.71,22.6,22.63,69801.6164584864,7.9895,7.9931,7.9543,7.9649,69801.6165
2007-02-12 10:10:00,22.63,22.67,22.63,22.65,83394.5628214548,7.9649,7.979,7.9649,7.9719,83394.5628
2007-02-12 10:20:00,22.66,22.68,22.61,22.62,86700.95518001469,7.9755,7.9825,7.9579,7.9614,86700.9552
2007-02-12 10:30:00,22.63,22.63,22.54,22.54,47391.62380602498,7.9649,7.9649,7.9332,7.9332,47391.6238
2007-02-12 10:40:00,22.55,22.59,22.54,22.57,53637.031594415865,7.9367,7.9508,7.9332,7.9438,53637.0316
2007-02-12 10:50:00,22.56,22.57,22.52,22.54,31227.038941954444,7.9403,7.9438,7.9262,7.9332,31227.0389
2007-02-12 11:00:00,22.55,22.55,22.49,22.5,43228.01861376438,7.9367,7.9367,7.9156,7.9191,43228.0186
2007-02-12 11:10:00,22.51,22.51,22.42,22.45,140827.8226794024,7.9227,7.9227,7.891,7.9015,140827.8227
2007-02-12 11:20:00,22.45,22.45,22.39,22.4,74332.59857947587,7.9015,7.9015,7.8804,7.8839,74332.5986
2007-02-12 11:30:00,22.4,22.42,22.37,22.42,91721.773205976,7.8839,7.891,7.8734,7.891,91721.7732
2007-02-12 11:40:00,22.41,22.44,22.41,22.44,82047.51408278226,7.8875,7.898,7.8875,7.898,82047.5141
2007-02-12 11:50:00,22.44,22.49,22.42,22.49,79230.95762919422,7.898,7.9156,7.891,7.9156,79230.9576
2007-02-12 12:00:00,22.49,22.55,22.48,22.55,74944.89346069067,7.9156,7.9367,7.9121,7.9367,74944.8935
2007-02-12 12:10:00,22.53,22.54,22.51,22.52,33431.3005143277,7.9297,7.9332,7.9227,7.9262,33431.3005
2007-02-12 12:20:00,22.52,22.53,22.51,22.51,28900.318393338228,7.9262,7.9297,7.9227,7.9227,28900.3184
2007-02-12 12:30:00,22.51,22.54,22.51,22.51,19960.81312760225,7.9227,7.9332,7.9227,7.9227,19960.8131
2007-02-12 12:40:00,22.51,22.52,22.48,22.48,27798.1876071516,7.9227,7.9262,7.9121,7.9121,27798.1876
2007-02-12 12:50:00,22.48,22.49,22.41,22.41,35268.185157972075,7.9121,7.9156,7.8875,7.8875,35268.1852
2007-02-12 13:00:00,22.41,22.47,22.4,22.43,103722.75287778594,7.8875,7.9086,7.8839,7.8945,103722.7529
2007-02-12 13:10:00,22.44,22.47,22.43,22.43,38574.57751653196,7.898,7.9086,7.8945,7.8945,38574.5775
2007-02-12 13:20:00,22.44,22.5,22.44,22.49,36247.856967915744,7.898,7.9191,7.898,7.9156,36247.857
2007-02-12 13:30:00,22.5,22.51,22.46,22.49,49963.26230712711,7.9191,7.9227,7.9051,7.9156,49963.2623
2007-02-12 13:40:00,22.49,22.5,22.44,22.46,66250.3061474406,7.9156,7.9191,7.898,7.9051,66250.3061
2007-02-12 13:50:00,22.46,22.48,22.42,22.47,106539.30933137398,7.9051,7.9121,7.891,7.9086,106539.3093
2007-02-12 14:00:00,22.46,22.53,22.45,22.46,71638.50110213079,7.9051,7.9297,7.9015,7.9051,71638.5011
2007-02-12 14:10:00,22.46,22.48,22.46,22.47,22899.82855743326,7.9051,7.9121,7.9051,7.9086,22899.8286
2007-02-12 14:20:00,22.48,22.51,22.46,22.46,51677.687974528526,7.9121,7.9227,7.9051,7.9051,51677.688
2007-02-12 14:30:00,22.46,22.46,22.39,22.41,42983.10066127847,7.9051,7.9051,7.8804,7.8875,42983.1007
2007-02-12 14:40:00,22.41,22.42,22.38,22.39,43228.01861376438,7.8875,7.891,7.8769,7.8804,43228.0186
2007-02-12 14:50:00,22.39,22.52,22.38,22.52,139235.85598824391,7.8804,7.9262,7.8769,7.9262,139235.856
2007-02-12 15:00:00,22.47,22.52,22.46,22.48,162380.6024981631,7.9086,7.9262,7.9051,7.9121,162380.6025
2007-02-12 15:10:00,22.46,22.49,22.45,22.48,74455.05755571883,7.9051,7.9156,7.9015,7.9121,74455.0576
2007-02-12 15:20:00,22.48,22.51,22.46,22.51,63311.2907176096,7.9121,7.9227,7.9051,7.9227,63311.2907
2007-02-12 15:30:00,22.51,22.53,22.46,22.52,91966.69115846192,7.9227,7.9297,7.9051,7.9262,91966.6912
2007-02-12 15:40:00,22.52,22.53,22.51,22.52,58290.47269164829,7.9262,7.9297,7.9227,7.9262,58290.4727
2007-02-12 15:50:00,22.52,22.53,22.49,22.51,156747.489590987,7.9262,7.9297,7.9156,7.9227,156747.4896
2007-02-13 09:30:00,22.55,22.72,22.54,22.68,87068.33210874356,7.9367,7.9966,7.9332,7.9825,87068.3321
2007-02-13 09:40:00,22.67,22.71,22.56,22.56,147930.443301494,7.979,7.9931,7.9403,7.9403,147930.4433
2007-02-13 09:50:00,22.57,22.64,22.54,22.64,143766.8381092334,7.9438,7.9684,7.9332,7.9684,143766.8381
2007-02-13 10:00:00,22.64,22.68,22.63,22.66,65270.63433749694,7.9684,7.9825,7.9649,7.9755,65270.6343
2007-02-13 10:10:00,22.66,22.66,22.61,22.65,76291.94219936321,7.9755,7.9755,7.9579,7.9719,76291.9422
2007-02-13 10:20:00,22.65,22.66,22.64,22.64,60372.27528777859,7.9719,7.9755,7.9684,7.9684,60372.2753
2007-02-13 10:30:00,22.65,22.65,22.57,22.58,83517.02179769776,7.9719,7.9719,7.9438,7.9473,83517.0218
2007-02-13 10:40:00,22.58,22.58,22.55,22.56,52045.06490325741,7.9473,7.9473,7.9367,7.9403,52045.0649
2007-02-13 10:50:00,22.55,22.56,22.53,22.55,70046.53441097232,7.9367,7.9403,7.9297,7.9367,70046.5344
2007-02-13 11:00:00,22.55,22.59,22.55,22.57,136909.13543962772,7.9367,7.9508,7.9367,7.9438,136909.1354
2007-02-13 11:10:00,22.57,22.57,22.51,22.52,85476.3654175851,7.9438,7.9438,7.9227,7.9262,85476.3654
2007-02-13 11:20:00,22.52,22.54,22.52,22.54,114009.30688219446,7.9262,7.9332,7.9262,7.9332,114009.3069
2007-02-13 11:30:00,22.54,22.63,22.54,22.63,56208.670095518,7.9332,7.9649,7.9332,7.9649,56208.6701
2007-02-13 11:40:00,22.63,22.65,22.61,22.64,62209.15993142297,7.9649,7.9719,7.9579,7.9684,62209.1599
2007-02-13 11:50:00,22.65,22.65,22.62,22.63,48371.29561596864,7.9719,7.9719,7.9614,7.9649,48371.2956
2007-02-13 12:00:00,22.63,22.63,22.62,22.62,23879.500367376928,7.9649,7.9649,7.9614,7.9614,23879.5004
2007-02-13 12:10:00,22.62,22.63,22.6,22.6,144746.50991917707,7.9614,7.9649,7.9543,7.9543,144746.5099
2007-02-13 12:20:00,22.61,22.63,22.6,22.6,74944.89346069067,7.9579,7.9649,7.9543,7.9543,74944.8935
2007-02-13 12:30:00,22.59,22.59,22.55,22.55,35880.48003918687,7.9508,7.9508,7.9367,7.9367,35880.48
2007-02-13 12:40:00,22.56,22.57,22.54,22.55,93436.1988733774,7.9403,7.9438,7.9332,7.9367,93436.1989
2007-02-13 12:50:00,22.55,22.58,22.53,22.57,90497.1834435464,7.9367,7.9473,7.9297,7.9438,90497.1834
2007-02-13 13:00:00,22.57,22.57,22.53,22.55,111560.12735733528,7.9438,7.9438,7.9297,7.9367,111560.1274
2007-02-13 13:10:00,22.55,22.55,22.53,22.53,133357.82512858193,7.9367,7.9367,7.9297,7.9297,133357.8251
2007-02-13 13:20:00,22.53,22.55,22.53,22.54,116213.5684545677,7.9297,7.9367,7.9297,7.9332,116213.5685
2007-02-13 13:30:00,22.54,22.54,22.52,22.53,101396.03232916971,7.9332,7.9332,7.9262,7.9297,101396.0323
2007-02-13 13:40:00,22.53,22.53,22.49,22.51,123071.2711241734,7.9297,7.9297,7.9156,7.9227,123071.2711
2007-02-13 13:50:00,22.51,22.51,22.5,22.5,33063.92358559882,7.9227,7.9227,7.9191,7.9191,33063.9236
2007-02-13 14:00:00,22.51,22.53,22.5,22.52,96620.13225569432,7.9227,7.9297,7.9191,7.9262,96620.1323
2007-02-13 14:10:00,22.53,22.53,22.5,22.51,91109.4783247612,7.9297,7.9297,7.9191,7.9227,91109.4783
2007-02-13 14:20:00,22.51,22.51,22.46,22.48,125765.36860151848,7.9227,7.9227,7.9051,7.9121,125765.3686
2007-02-13 14:30:00,22.48,22.51,22.48,22.5,94415.87068332107,7.9121,7.9227,7.9121,7.9191,94415.8707
2007-02-13 14:40:00,22.5,22.51,22.49,22.5,106906.68626010286,7.9191,7.9227,7.9156,7.9191,106906.6863
2007-02-13 14:50:00,22.5,22.51,22.49,22.5,120009.79671809945,7.9191,7.9227,7.9156,7.9191,120009.7967
2007-02-13 15:00:00,22.51,22.51,22.49,22.5,94660.788635807,7.9227,7.9227,7.9156,7.9191,94660.7886
2007-02-13 15:10:00,22.5,22.52,22.48,22.51,47636.541758510895,7.9191,7.9262,7.9121,7.9227,47636.5418
2007-02-13 15:20:00,22.52,22.58,22.52,22.56,60127.35733529268,7.9262,7.9473,7.9262,7.9403,60127.3573
2007-02-13 15:30:00,22.57,22.59,22.56,22.59,90374.72446730344,7.9438,7.9508,7.9403,7.9508,90374.7245
2007-02-13 15:40:00,22.6,22.62,22.59,22.6,112049.96326230712,7.9543,7.9614,7.9508,7.9543,112049.9633
2007-02-13 15:50:00,22.6,22.63,22.59,22.62,193607.6414401176,7.9543,7.9649,7.9508,7.9614,193607.6414
2007-02-14 09:30:00,22.76,22.82,22.69,22.73,189199.11829537104,8.0107,8.0318,7.986,8.0001,189199.1183
2007-02-14 09:40:00,22.73,22.73,22.69,22.7,65760.47024246877,8.0001,8.0001,7.986,7.9895,65760.4702
2007-02-14 09:50:00,22.7,22.7,22.6,22.62,314597.1099681606,7.9895,7.9895,7.9543,7.9614,314597.11
2007-02-14 10:00:00,22.63,22.69,22.58,22.69,388684.7905951506,7.9649,7.986,7.9473,7.986,388684.7906
2007-02-14 10:10:00,22.69,22.69,22.62,22.66,191403.37986774428,7.986,7.986,7.9614,7.9755,191403.3799
2007-02-14 10:20:00,22.66,22.66,22.61,22.62,90619.64241978936,7.9755,7.9755,7.9579,7.9614,90619.6424
2007-02-14 10:30:00,22.62,22.77,22.6,22.69,432280.1861376439,7.9614,8.0142,7.9543,7.986,432280.1861
2007-02-14 10:40:00,22.69,22.69,22.56,22.6,110947.83247612049,7.986,7.986,7.9403,7.9543,110947.8325
2007-02-14 10:50:00,22.6,22.63,22.55,22.58,99681.6066617683,7.9543,7.9649,7.9367,7.9473,99681.6067
2007-02-14 11:00:00,22.58,22.62,22.58,22.6,116580.94538329658,7.9473,7.9614,7.9473,7.9543,116580.9454
2007-02-14 11:10:00,22.59,22.66,22.59,22.6,99681.6066617683,7.9508,7.9755,7.9508,7.9543,99681.6067
2007-02-14 11:20:00,22.59,22.6,22.49,22.52,77516.53196179279,7.9508,7.9543,7.9156,7.9262,77516.532
2007-02-14 11:30:00,22.52,22.56,22.51,22.54,85476.3654175851,7.9262,7.9403,7.9227,7.9332,85476.3654
2007-02-14 11:40:00,22.54,22.55,22.51,22.51,86333.57825128581,7.9332,7.9367,7.9227,7.9227,86333.5783
2007-02-14 11:50:00,22.52,22.52,22.47,22.49,60494.73426402155,7.9262,7.9262,7.9086,7.9156,60494.7343
2007-02-14 12:00:00,22.5,22.55,22.49,22.55,53392.11364192995,7.9191,7.9367,7.9156,7.9367,53392.1136
2007-02-14 12:10:00,22.55,22.55,22.51,22.53,83272.10384521185,7.9367,7.9367,7.9227,7.9297,83272.1038
2007-02-14 12:20:00,22.53,22.54,22.47,22.47,83272.10384521185,7.9297,7.9332,7.9086,7.9086,83272.1038
2007-02-14 12:30:00,22.48,22.48,22.45,22.46,106416.85035513104,7.9121,7.9121,7.9015,7.9051,106416.8504
2007-02-14 12:40:00,22.45,22.46,22.43,22.44,60249.81631153563,7.9015,7.9051,7.8945,7.898,60249.8163
2007-02-14 12:50:00,22.43,22.46,22.43,22.45,127479.7942689199,7.8945,7.9051,7.8945,7.9015,127479.7943
2007-02-14 13:00:00,22.45,22.51,22.45,22.49,163115.35635562087,7.9015,7.9227,7.9015,7.9156,163115.3564
2007-02-14 13:10:00,22.5,22.54,22.5,22.51,67107.51898114131,7.9191,7.9332,7.9191,7.9227,67107.519
2007-02-14 13:20:00,22.51,22.53,22.48,22.52,84864.07053637032,7.9227,7.9297,7.9121,7.9262,84864.0705
2007-02-14 13:30:00,22.52,22.55,22.51,22.54,108376.19397501837,7.9262,7.9367,7.9227,7.9332,108376.194
2007-02-14 13:40:00,22.54,22.55,22.52,22.54,122703.89419544452,7.9332,7.9367,7.9262,7.9332,122703.8942
2007-02-14 13:50:00,22.54,22.56,22.52,22.53,109478.324761205,7.9332,7.9403,7.9262,7.9297,109478.3248
2007-02-14 14:00:00,22.53,22.56,22.53,22.55,41391.133970120005,7.9297,7.9403,7.9297,7.9367,41391.134
2007-02-14 14:10:00,22.56,22.6,22.55,22.55,102743.08106784229,7.9403,7.9543,7.9367,7.9367,102743.0811
2007-02-14 14:20:00,22.55,22.56,22.52,22.53,46289.49301983835,7.9367,7.9403,7.9262,7.9297,46289.493
2007-02-14 14:30:00,22.54,22.55,22.53,22.55,66862.6010286554,7.9332,7.9367,7.9297,7.9367,66862.601
2007-02-14 14:40:00,22.55,22.56,22.53,22.54,61107.02914523634,7.9367,7.9403,7.9297,7.9332,61107.0291
2007-02-14 14:50:00,22.53,22.57,22.53,22.57,38084.74161156012,7.9297,7.9438,7.9297,7.9438,38084.7416
2007-02-14 15:00:00,22.57,22.58,22.56,22.57,40289.00318393338,7.9438,7.9473,7.9403,7.9438,40289.0032
2007-02-14 15:10:00,22.56,22.57,22.54,22.57,74822.4344844477,7.9403,7.9438,7.9332,7.9438,74822.4345
2007-02-14 15:20:00,22.57,22.57,22.54,22.55,81925.05510653931,7.9438,7.9438,7.9332,7.9367,81925.0551
2007-02-14 15:30:00,22.55,22.56,22.53,22.54,53514.57261817291,7.9367,7.9403,7.9297,7.9332,53514.5726
2007-02-14 15:40:00,22.54,22.55,22.5,22.51,99436.6887092824,7.9332,7.9367,7.9191,7.9227,99436.6887
2007-02-14 15:50:00,22.52,22.52,22.47,22.5,368111.6825863336,7.9262,7.9262,7.9086,7.9191,368111.6826
2007-02-15 09:30:00,22.78,22.78,22.34,22.44,107151.60421258878,8.0177,8.0177,7.8628,7.898,107151.6042
2007-02-15 09:40:00,22.43,22.44,22.33,22.39,168748.46926279695,7.8945,7.898,7.8593,7.8804,168748.4693
2007-02-15 09:50:00,22.39,22.39,22.31,22.33,165686.99485672297,7.8804,7.8804,7.8523,7.8593,165686.9949
2007-02-15 10:00:00,22.33,22.33,22.26,22.29,67474.89590987019,7.8593,7.8593,7.8347,7.8452,67474.8959
2007-02-15 10:10:00,22.28,22.29,22.24,22.29,108008.81704628948,7.8417,7.8452,7.8276,7.8452,108008.817
2007-02-15 10:20:00,22.28,22.29,22.23,22.24,87313.25006122948,7.8417,7.8452,7.8241,7.8276,87313.2501
2007-02-15 10:30:00,22.24,22.29,22.22,22.27,262674.5040411462,7.8276,7.8452,7.8206,7.8382,262674.504
2007-02-15 10:40:00,22.27,22.27,22.2,22.23,108866.0298799902,7.8382,7.8382,7.8136,7.8241,108866.0299
2007-02-15 10:50:00,22.24,22.24,22.19,22.2,111315.20940484936,7.8276,7.8276,7.81,7.8136,111315.2094
2007-02-15 11:00:00,22.2,22.24,22.18,22.23,109355.86578496204,7.8136,7.8276,7.8065,7.8241,109355.8658
2007-02-15 11:10:00,22.22,22.24,22.18,22.2,109478.324761205,7.8206,7.8276,7.8065,7.8136,109478.3248
2007-02-15 11:20:00,22.2,22.29,22.19,22.29,54739.162380602495,7.8136,7.8452,7.81,7.8452,54739.1624
2007-02-15 11:30:00,22.29,22.33,22.29,22.33,56208.670095518,7.8452,7.8593,7.8452,7.8593,56208.6701
2007-02-15 11:40:00,22.32,22.38,22.32,22.36,75067.35243693362,7.8558,7.8769,7.8558,7.8699,75067.3524
2007-02-15 11:50:00,22.36,22.37,22.33,22.34,49473.42640215527,7.8699,7.8734,7.8593,7.8628,49473.4264
2007-02-15 12:00:00,22.35,22.36,22.29,22.29,72740.63188831741,7.8664,7.8699,7.8452,7.8452,72740.6319
2007-02-15 12:10:00,22.29,22.3,22.27,22.3,59515.06245407788,7.8452,7.8488,7.8382,7.8488,59515.0625
2007-02-15 12:20:00,22.31,22.33,22.31,22.32,16042.125887827577,7.8523,7.8593,7.8523,7.8558,16042.1259
2007-02-15 12:30:00,22.32,22.33,22.31,22.31,21185.40289003184,7.8558,7.8593,7.8523,7.8523,21185.4029
2007-02-15 12:40:00,22.32,22.33,22.31,22.32,14939.995101640949,7.8558,7.8593,7.8523,7.8558,14939.9951
2007-02-15 12:50:00,22.32,22.32,22.25,22.26,67964.73181484202,7.8558,7.8558,7.8312,7.8347,67964.7318
2007-02-15 13:00:00,22.26,22.29,22.26,22.29,53881.949546901786,7.8347,7.8452,7.8347,7.8452,53881.9495
2007-02-15 13:10:00,22.29,22.33,22.28,22.32,56576.04702424687,7.8452,7.8593,7.8417,7.8558,56576.047
2007-02-15 13:20:00,22.33,22.33,22.32,22.32,71271.1241734019,7.8593,7.8593,7.8558,7.8558,71271.1242
2007-02-15 13:30:00,22.33,22.41,22.33,22.4,105804.55547391625,7.8593,7.8875,7.8593,7.8839,105804.5555
2007-02-15 13:40:00,22.4,22.4,22.33,22.34,42738.18270879255,7.8839,7.8839,7.8593,7.8628,42738.1827
2007-02-15 13:50:00,22.33,22.34,22.33,22.33,35880.48003918687,7.8593,7.8628,7.8593,7.8593,35880.48
2007-02-15 14:00:00,22.33,22.34,22.29,22.34,53514.57261817291,7.8593,7.8628,7.8452,7.8628,53514.5726
2007-02-15 14:10:00,22.34,22.34,22.3,22.31,74944.89346069067,7.8628,7.8628,7.8488,7.8523,74944.8935
2007-02-15 14:20:00,22.31,22.37,22.3,22.37,60862.11119275042,7.8523,7.8734,7.8488,7.8734,60862.1112
2007-02-15 14:30:00,22.37,22.37,22.35,22.36,34533.43130051433,7.8734,7.8734,7.8664,7.8699,34533.4313
2007-02-15 14:40:00,22.36,22.37,22.35,22.37,34655.89027675729,7.8699,7.8734,7.8664,7.8734,34655.8903
2007-02-15 14:50:00,22.36,22.38,22.36,22.38,47269.16482978202,7.8699,7.8769,7.8699,7.8769,47269.1648
2007-02-15 15:00:00,22.37,22.37,22.34,22.35,48248.83663972569,7.8734,7.8734,7.8628,7.8664,48248.8366
2007-02-15 15:10:00,22.35,22.4,22.35,22.39,112172.42223855008,7.8664,7.8839,7.8664,7.8804,112172.4222
2007-02-15 15:20:00,22.39,22.41,22.38,22.41,34410.972324271366,7.8804,7.8875,7.8769,7.8875,34410.9723
2007-02-15 15:30:00,22.42,22.42,22.36,22.42,270634.33749693853,7.891,7.891,7.8699,7.891,270634.3375
2007-02-15 15:40:00,22.42,22.42,22.37,22.37,114499.14278716627,7.891,7.891,7.8734,7.8734,114499.1428
2007-02-15 15:50:00,22.37,22.41,22.34,22.37,348518.2463874601,7.8734,7.8875,7.8628,7.8734,348518.2464
2007-02-16 09:30:00,22.27,22.42,22.2,22.29,473916.2380602498,7.8382,7.891,7.8136,7.8452,473916.2381
2007-02-16 09:40:00,22.29,22.36,22.23,22.29,170095.5180014695,7.8452,7.8699,7.8241,7.8452,170095.518
2007-02-16 09:50:00,22.29,22.33,22.23,22.31,169605.68209649765,7.8452,7.8593,7.8241,7.8523,169605.6821
2007-02-16 10:00:00,22.3,22.31,22.23,22.25,175361.2539799167,7.8488,7.8523,7.8241,7.8312,175361.254
2007-02-16 10:10:00,22.25,22.29,22.23,22.28,131765.85843742345,7.8312,7.8452,7.8241,7.8417,131765.8584
2007-02-16 10:20:00,22.28,22.32,22.26,22.29,87068.33210874356,7.8417,7.8558,7.8347,7.8452,87068.3321
2007-02-16 10:30:00,22.29,22.31,22.25,22.25,67229.97795738427,7.8452,7.8523,7.8312,7.8312,67229.978
2007-02-16 10:40:00,22.25,22.34,22.23,22.33,106661.76830761692,7.8312,7.8628,7.8241,7.8593,106661.7683
2007-02-16 10:50:00,22.34,22.37,22.34,22.37,89272.59368111682,7.8628,7.8734,7.8628,7.8734,89272.5937
2007-02-16 11:00:00,22.37,22.38,22.33,22.33,78251.28581925055,7.8734,7.8769,7.8593,7.8593,78251.2858
2007-02-16 11:10:00,22.34,22.34,22.33,22.33,86700.95518001469,7.8628,7.8628,7.8593,7.8593,86700.9552
2007-02-16 11:20:00,22.33,22.38,22.33,22.34,143766.8381092334,7.8593,7.8769,7.8593,7.8628,143766.8381
2007-02-16 11:30:00,22.34,22.38,22.33,22.37,71516.04212588782,7.8628,7.8769,7.8593,7.8734,71516.0421
2007-02-16 11:40:00,22.37,22.37,22.33,22.35,52289.98285574332,7.8734,7.8734,7.8593,7.8664,52289.9829
2007-02-16 11:50:00,22.35,22.36,22.32,22.33,117927.99412196912,7.8664,7.8699,7.8558,7.8593,117927.9941
2007-02-16 12:00:00,22.33,22.33,22.29,22.3,69556.69850600048,7.8593,7.8593,7.8452,7.8488,69556.6985
2007-02-16 12:10:00,22.3,22.33,22.29,22.33,42493.26475630664,7.8488,7.8593,7.8452,7.8593,42493.2648
2007-02-16 12:20:00,22.33,22.41,22.33,22.4,66617.68307616947,7.8593,7.8875,7.8593,7.8839,66617.6831
2007-02-16 12:30:00,22.4,22.44,22.37,22.37,142174.87141807494,7.8839,7.898,7.8734,7.8734,142174.8714
2007-02-16 12:40:00,22.37,22.4,22.37,22.39,43962.77247122214,7.8734,7.8839,7.8734,7.8804,43962.7725
2007-02-16 12:50:00,22.4,22.43,22.39,22.41,33186.38256184178,7.8839,7.8945,7.8804,7.8875,33186.3826
2007-02-16 13:00:00,22.4,22.41,22.37,22.4,29757.53122703894,7.8839,7.8875,7.8734,7.8839,29757.5312
2007-02-16 13:10:00,22.4,22.4,22.38,22.4,32206.71075189811,7.8839,7.8839,7.8769,7.8839,32206.7108
2007-02-16 13:20:00,22.4,22.42,22.37,22.42,65148.175361253976,7.8839,7.891,7.8734,7.891,65148.1754
2007-02-16 13:30:00,22.42,22.42,22.4,22.42,39921.6262552045,7.891,7.891,7.8839,7.891,39921.6263
2007-02-16 13:40:00,22.41,22.43,22.4,22.43,399461.18050453096,7.8875,7.8945,7.8839,7.8945,399461.1805
2007-02-16 13:50:00,22.43,22.44,22.38,22.39,53881.949546901786,7.8945,7.898,7.8769,7.8804,53881.9495
2007-02-16 14:00:00,22.39,22.42,22.37,22.41,36737.69287288758,7.8804,7.891,7.8734,7.8875,36737.6929
2007-02-16 14:10:00,22.41,22.42,22.37,22.4,48738.672544697525,7.8875,7.891,7.8734,7.8839,48738.6725
2007-02-16 14:20:00,22.4,22.41,22.38,22.39,31227.038941954444,7.8839,7.8875,7.8769,7.8804,31227.0389
2007-02-16 14:30:00,22.39,22.42,22.39,22.42,32206.71075189811,7.8804,7.891,7.8804,7.891,32206.7108
2007-02-16 14:40:00,22.42,22.44,22.41,22.42,55718.83419054616,7.891,7.898,7.8875,7.891,55718.8342
2007-02-16 14:50:00,22.42,22.43,22.4,22.41,42983.10066127847,7.891,7.8945,7.8839,7.8875,42983.1007
2007-02-16 15:00:00,22.41,22.43,22.41,22.41,58412.93166789125,7.8875,7.8945,7.8875,7.8875,58412.9317
2007-02-16 15:10:00,22.42,22.42,22.39,22.4,75434.7293656625,7.891,7.891,7.8804,7.8839,75434.7294
2007-02-16 15:20:00,22.4,22.42,22.4,22.42,66617.68307616947,7.8839,7.891,7.8839,7.891,66617.6831
2007-02-16 15:30:00,22.42,22.42,22.4,22.42,143889.29708547634,7.891,7.891,7.8839,7.891,143889.2971
2007-02-16 15:40:00,22.41,22.44,22.4,22.42,70536.37031594415,7.8875,7.898,7.8839,7.891,70536.3703
2007-02-16 15:50:00,22.42,22.46,22.4,22.46,201812.39284839577,7.891,7.9051,7.8839,7.9051,201812.3928
2007-02-20 09:30:00,22.46,22.46,22.33,22.43,305535.1457261817,7.9051,7.9051,7.8593,7.8945,305535.1457
2007-02-20 09:40:00,22.43,22.46,22.43,22.45,134704.87386725447,7.8945,7.9051,7.8945,7.9015,134704.8739
2007-02-20 09:50:00,22.45,22.46,22.4,22.4,164217.48714180748,7.9015,7.9051,7.8839,7.8839,164217.4871
2007-02-20 10:00:00,22.4,22.42,22.34,22.37,189811.41317658583,7.8839,7.891,7.8628,7.8734,189811.4132
2007-02-20 10:10:00,22.37,22.38,22.36,22.37,155645.35880480037,7.8734,7.8769,7.8699,7.8734,155645.3588
2007-02-20 10:20:00,22.37,22.41,22.37,22.38,177198.1386235611,7.8734,7.8875,7.8734,7.8769,177198.1386
2007-02-20 10:30:00,22.38,22.38,22.33,22.35,242836.1498897869,7.8769,7.8769,7.8593,7.8664,242836.1499
2007-02-20 10:40:00,22.34,22.37,22.34,22.36,76414.40117560617,7.8628,7.8734,7.8628,7.8699,76414.4012
2007-02-20 10:50:00,22.36,22.37,22.33,22.37,59147.68552534901,7.8699,7.8734,7.8593,7.8734,59147.6855
2007-02-20 11:00:00,22.37,22.41,22.37,22.39,129806.51481753612,7.8734,7.8875,7.8734,7.8804,129806.5148
2007-02-20 11:10:00,22.39,22.46,22.39,22.46,190913.54396277247,7.8804,7.9051,7.8804,7.9051,190913.544
2007-02-20 11:20:00,22.46,22.5,22.45,22.48,118050.45309821208,7.9051,7.9191,7.9015,7.9121,118050.4531
2007-02-20 11:30:00,22.48,22.55,22.48,22.53,48003.91868723977,7.9121,7.9367,7.9121,7.9297,48003.9187
2007-02-20 11:40:00,22.53,22.53,22.47,22.51,52167.52387950036,7.9297,7.9297,7.9086,7.9227,52167.5239
2007-02-20 11:50:00,22.51,22.51,22.48,22.48,26328.679892236098,7.9227,7.9227,7.9121,7.9121,26328.6799
2007-02-20 12:00:00,22.48,22.51,22.46,22.5,56331.12907176096,7.9121,7.9227,7.9051,7.9191,56331.1291
2007-02-20 12:10:00,22.5,22.51,22.48,22.49,30492.28508449669,7.9191,7.9227,7.9121,7.9156,30492.2851
2007-02-20 12:20:00,22.5,22.51,22.49,22.51,31104.579965711484,7.9191,7.9227,7.9156,7.9227,31104.58
2007-02-20 12:30:00,22.51,22.52,22.48,22.49,52534.90080822924,7.9227,7.9262,7.9121,7.9156,52534.9008
2007-02-20 12:40:00,22.49,22.49,22.47,22.47,42248.34680382072,7.9156,7.9156,7.9086,7.9086,42248.3468
2007-02-20 12:50:00,22.48,22.48,22.47,22.48,43595.39554249327,7.9121,7.9121,7.9086,7.9121,43595.3955
2007-02-20 13:00:00,22.48,22.51,22.47,22.5,121479.30443301491,7.9121,7.9227,7.9086,7.9191,121479.3044
2007-02-20 13:10:00,22.49,22.51,22.49,22.51,31961.7927994122,7.9156,7.9227,7.9156,7.9227,31961.7928
2007-02-20 13:20:00,22.51,22.51,22.47,22.48,40656.38011266226,7.9227,7.9227,7.9086,7.9121,40656.3801
2007-02-20 13:30:00,22.48,22.49,22.47,22.49,108988.48885623316,7.9121,7.9156,7.9086,7.9156,108988.4889
2007-02-20 13:40:00,22.49,22.49,22.47,22.47,59147.68552534901,7.9156,7.9156,7.9086,7.9086,59147.6855
2007-02-20 13:50:00,22.47,22.48,22.47,22.48,29145.236345824145,7.9086,7.9121,7.9086,7.9121,29145.2363
2007-02-20 14:00:00,22.48,22.51,22.47,22.51,78496.20377173646,7.9121,7.9227,7.9086,7.9227,78496.2038
2007-02-20 14:10:00,22.5,22.55,22.5,22.55,59392.60347783492,7.9191,7.9367,7.9191,7.9367,59392.6035
2007-02-20 14:20:00,22.55,22.55,22.54,22.55,74577.51653196178,7.9367,7.9367,7.9332,7.9367,74577.5165
2007-02-20 14:30:00,22.55,22.58,22.54,22.57,106416.85035513104,7.9367,7.9473,7.9332,7.9438,106416.8504
2007-02-20 14:40:00,22.58,22.62,22.57,22.62,185280.4310555964,7.9473,7.9614,7.9438,7.9614,185280.4311
2007-02-20 14:50:00,22.62,22.62,22.59,22.62,103355.37594905704,7.9614,7.9614,7.9508,7.9614,103355.3759
2007-02-20 15:00:00,22.62,22.64,22.61,22.64,80088.17046289492,7.9614,7.9684,7.9579,7.9684,80088.1705
2007-02-20 15:10:00,22.63,22.64,22.6,22.61,70168.99338721528,7.9649,7.9684,7.9543,7.9579,70168.9934
2007-02-20 15:20:00,22.61,22.61,22.59,22.6,81435.21920156747,7.9579,7.9579,7.9508,7.9543,81435.2192
2007-02-20 15:30:00,22.6,22.61,22.57,22.61,159686.505020818,7.9543,7.9579,7.9438,7.9579,159686.505
2007-02-20 15:40:00,22.61,22.64,22.6,22.63,97477.34508939504,7.9579,7.9684,7.9543,7.9649,97477.3451
2007-02-20 15:50:00,22.63,22.64,22.61,22.64,249448.93460690667,7.9649,7.9684,7.9579,7.9684,249448.9346
2007-02-21 09:30:00,22.64,22.78,22.46,22.77,170217.97697771245,7.9684,8.0177,7.9051,8.0142,170217.977
2007-02-21 09:40:00,22.78,22.86,22.75,22.81,129316.67891256428,8.0177,8.0459,8.0071,8.0283,129316.6789
2007-02-21 09:50:00,22.81,22.83,22.75,22.82,113274.5530247367,8.0283,8.0353,8.0071,8.0318,113274.553
2007-02-21 10:00:00,22.82,22.86,22.77,22.78,161156.01273573353,8.0318,8.0459,8.0142,8.0177,161156.0127
2007-02-21 10:10:00,22.78,22.79,22.77,22.79,133480.28410482488,8.0177,8.0212,8.0142,8.0212,133480.2841
2007-02-21 10:20:00,22.79,22.79,22.73,22.77,173646.82831251528,8.0212,8.0212,8.0001,8.0142,173646.8283
2007-02-21 10:30:00,22.77,22.77,22.65,22.66,163237.81533186382,8.0142,8.0142,7.9719,7.9755,163237.8153
2007-02-21 10:40:00,22.66,22.79,22.63,22.79,167891.25642909625,7.9755,8.0212,7.9649,8.0212,167891.2564
2007-02-21 10:50:00,22.79,22.85,22.78,22.84,118050.45309821208,8.0212,8.0423,8.0177,8.0388,118050.4531
2007-02-21 11:00:00,22.84,22.84,22.79,22.82,83027.18589272593,8.0388,8.0388,8.0212,8.0318,83027.1859
2007-02-21 11:10:00,22.82,22.83,22.82,22.82,63923.58559882439,8.0318,8.0353,8.0318,8.0318,63923.5856
2007-02-21 11:20:00,22.83,22.83,22.82,22.83,71638.50110213079,8.0353,8.0353,8.0318,8.0353,71638.5011
2007-02-21 11:30:00,22.83,22.86,22.81,22.86,76659.31912809209,8.0353,8.0459,8.0283,8.0459,76659.3191
2007-02-21 11:40:00,22.86,22.9,22.85,22.9,127847.17119764876,8.0459,8.0599,8.0423,8.0599,127847.1712
2007-02-21 11:50:00,22.9,22.91,22.86,22.9,112539.79916727896,8.0599,8.0634,8.0459,8.0599,112539.7992
2007-02-21 12:00:00,22.9,22.91,22.87,22.91,61474.40607396522,8.0599,8.0634,8.0494,8.0634,61474.4061
2007-02-21 12:10:00,22.91,22.98,22.91,22.97,193240.26451138867,8.0634,8.0881,8.0634,8.0846,193240.2645
2007-02-21 12:20:00,22.97,22.99,22.93,22.99,100416.36051922606,8.0846,8.0916,8.0705,8.0916,100416.3605
2007-02-21 12:30:00,22.99,23.0,22.93,22.95,132378.15331863824,8.0916,8.0951,8.0705,8.0775,132378.1533
2007-02-21 12:40:00,22.95,23.04,22.95,23.0,254224.83468038205,8.0775,8.1092,8.0775,8.0951,254224.8347
2007-02-21 12:50:00,23.0,23.1,23.0,23.1,232549.5958853784,8.0951,8.1303,8.0951,8.1303,232549.5959
2007-02-21 13:00:00,23.09,23.16,23.08,23.16,167523.87950036736,8.1268,8.1514,8.1233,8.1514,167523.8795
2007-02-21 13:10:00,23.16,23.18,23.14,23.16,113886.8479059515,8.1514,8.1585,8.1444,8.1514,113886.8479
2007-02-21 13:20:00,23.16,23.17,23.09,23.1,90252.26549106048,8.1514,8.155,8.1268,8.1303,90252.2655
2007-02-21 13:30:00,23.1,23.1,23.0,23.01,72985.54984080333,8.1303,8.1303,8.0951,8.0986,72985.5498
2007-02-21 13:40:00,23.0,23.0,22.95,23.0,134337.49693852558,8.0951,8.0951,8.0775,8.0951,134337.4969
2007-02-21 13:50:00,23.0,23.04,22.99,23.0,148052.90227773695,8.0951,8.1092,8.0916,8.0951,148052.9023
2007-02-21 14:00:00,23.0,23.04,22.97,23.02,137031.59441587067,8.0951,8.1092,8.0846,8.1022,137031.5944
2007-02-21 14:10:00,23.01,23.08,23.01,23.04,98457.01689933872,8.0986,8.1233,8.0986,8.1092,98457.0169
2007-02-21 14:20:00,23.03,23.04,22.99,23.04,80945.38329659564,8.1057,8.1092,8.0916,8.1092,80945.3833
2007-02-21 14:30:00,23.04,23.05,23.03,23.03,84619.1525838844,8.1092,8.1127,8.1057,8.1057,84619.1526
2007-02-21 14:40:00,23.04,23.09,23.03,23.09,96375.2143032084,8.1092,8.1268,8.1057,8.1268,96375.2143
2007-02-21 14:50:00,23.09,23.09,23.03,23.04,97722.26304188096,8.1268,8.1268,8.1057,8.1092,97722.263
2007-02-21 15:00:00,23.03,23.04,23.01,23.04,194097.47734508937,8.1057,8.1092,8.0986,8.1092,194097.4773
2007-02-21 15:10:00,23.04,23.04,23.02,23.03,131031.1045799657,8.1092,8.1092,8.1022,8.1057,131031.1046
2007-02-21 15:20:00,23.02,23.1,23.02,23.09,283859.90693117806,8.1022,8.1303,8.1022,8.1268,283859.9069
2007-02-21 15:30:00,23.09,23.09,23.08,23.08,115111.43766838108,8.1268,8.1268,8.1233,8.1233,115111.4377
2007-02-21 15:40:00,23.08,23.09,23.05,23.09,164707.32304677932,8.1233,8.1268,8.1127,8.1268,164707.323
2007-02-21 15:50:00,23.08,23.13,23.08,23.12,295860.886602988,8.1233,8.1409,8.1233,8.1374,295860.8866
2007-02-22 09:30:00,23.11,23.14,22.8,22.81,723610.0906196424,8.1338,8.1444,8.0247,8.0283,723610.0906
2007-02-22 09:40:00,22.82,22.85,22.64,22.66,428851.334802841,8.0318,8.0423,7.9684,7.9755,428851.3348
2007-02-22 09:50:00,22.66,22.74,22.55,22.74,465956.4046044575,7.9755,8.0036,7.9367,8.0036,465956.4046
2007-02-22 10:00:00,22.74,22.88,22.73,22.87,394930.1983835415,8.0036,8.0529,8.0001,8.0494,394930.1984
2007-02-22 10:10:00,22.86,22.88,22.78,22.8,114499.14278716627,8.0459,8.0529,8.0177,8.0247,114499.1428
2007-02-22 10:20:00,22.8,22.82,22.76,22.81,127847.17119764876,8.0247,8.0318,8.0107,8.0283,127847.1712
2007-02-22 10:30:00,22.81,22.89,22.77,22.83,271981.38623561105,8.0283,8.0564,8.0142,8.0353,271981.3862
2007-02-22 10:40:00,22.83,22.84,22.74,22.81,121479.30443301491,8.0353,8.0388,8.0036,8.0283,121479.3044
2007-02-22 10:50:00,22.81,22.86,22.81,22.86,107518.98114131764,8.0283,8.0459,8.0283,8.0459,107518.9811
2007-02-22 11:00:00,22.86,22.86,22.76,22.78,161033.55375949055,8.0459,8.0459,8.0107,8.0177,161033.5538
2007-02-22 11:10:00,22.77,22.82,22.72,22.72,168381.0923340681,8.0142,8.0318,7.9966,7.9966,168381.0923
2007-02-22 11:20:00,22.72,22.8,22.7,22.79,158584.3742346314,7.9966,8.0247,7.9895,8.0212,158584.3742
2007-02-22 11:30:00,22.79,22.82,22.69,22.82,288145.9710996816,8.0212,8.0318,7.986,8.0318,288145.9711
2007-02-22 11:40:00,22.82,22.86,22.77,22.77,175361.2539799167,8.0318,8.0459,8.0142,8.0142,175361.254
2007-02-22 11:50:00,22.77,22.86,22.77,22.85,65882.92921871172,8.0142,8.0459,8.0142,8.0423,65882.9292
2007-02-22 12:00:00,22.85,22.87,22.83,22.87,92089.15013470486,8.0423,8.0494,8.0353,8.0494,92089.1501
2007-02-22 12:10:00,22.88,22.9,22.85,22.88,158706.83321087435,8.0529,8.0599,8.0423,8.0529,158706.8332
2007-02-22 12:20:00,22.87,22.88,22.8,22.84,69556.69850600048,8.0494,8.0529,8.0247,8.0388,69556.6985
2007-02-22 12:30:00,22.84,22.86,22.78,22.84,121479.30443301491,8.0388,8.0459,8.0177,8.0388,121479.3044
2007-02-22 12:40:00,22.84,22.86,22.82,22.84,35390.64413421504,8.0388,8.0459,8.0318,8.0388,35390.6441
2007-02-22 12:50:00,22.84,22.86,22.84,22.86,34043.59539554249,8.0388,8.0459,8.0388,8.0459,34043.5954
2007-02-22 13:00:00,22.85,22.86,22.82,22.86,65515.55228998285,8.0423,8.0459,8.0318,8.0459,65515.5523
2007-02-22 13:10:00,22.86,22.86,22.82,22.82,173646.82831251528,8.0459,8.0459,8.0318,8.0318,173646.8283
2007-02-22 13:20:00,22.82,22.85,22.82,22.83,70536.37031594415,8.0318,8.0423,8.0318,8.0353,70536.3703
2007-02-22 13:30:00,22.83,22.85,22.82,22.83,72495.71393583149,8.0353,8.0423,8.0318,8.0353,72495.7139
2007-02-22 13:40:00,22.82,22.83,22.82,22.82,73597.84472201811,8.0318,8.0353,8.0318,8.0318,73597.8447
2007-02-22 13:50:00,22.83,22.86,22.79,22.82,114621.60176340926,8.0353,8.0459,8.0212,8.0318,114621.6018
2007-02-22 14:00:00,22.83,22.85,22.8,22.82,66250.3061474406,8.0353,8.0423,8.0247,8.0318,66250.3061
2007-02-22 14:10:00,22.81,22.83,22.79,22.82,118785.20695566984,8.0283,8.0353,8.0212,8.0318,118785.207
2007-02-22 14:20:00,22.82,22.85,22.8,22.83,133602.74308106783,8.0318,8.0423,8.0247,8.0353,133602.7431
2007-02-22 14:30:00,22.83,22.83,22.8,22.83,133480.28410482488,8.0353,8.0353,8.0247,8.0353,133480.2841
2007-02-22 14:40:00,22.83,22.83,22.82,22.82,87803.08596620131,8.0353,8.0353,8.0318,8.0318,87803.086
2007-02-22 14:50:00,22.82,22.83,22.8,22.82,111805.0453098212,8.0318,8.0353,8.0247,8.0318,111805.0453
2007-02-22 15:00:00,22.82,22.84,22.81,22.83,122091.59931422972,8.0318,8.0388,8.0283,8.0353,122091.5993
2007-02-22 15:10:00,22.82,22.83,22.79,22.81,145971.09968160666,8.0318,8.0353,8.0212,8.0283,145971.0997
2007-02-22 15:20:00,22.81,22.83,22.8,22.82,277614.4991427871,8.0283,8.0353,8.0247,8.0318,277614.4991
2007-02-22 15:30:00,22.83,22.84,22.82,22.82,109110.94783247611,8.0353,8.0388,8.0318,8.0318,109110.9478
2007-02-22 15:40:00,22.82,22.84,22.82,22.82,142419.78937056084,8.0318,8.0388,8.0318,8.0318,142419.7894
2007-02-22 15:50:00,22.83,22.87,22.82,22.87,204506.4903257409,8.0353,8.0494,8.0318,8.0494,204506.4903
2007-02-23 09:30:00,22.64,22.79,22.54,22.73,258633.35782512857,7.9684,8.0212,7.9332,8.0001,258633.3578
2007-02-23 09:40:00,22.73,22.77,22.66,22.74,143277.00220426155,8.0001,8.0142,7.9755,8.0036,143277.0022
2007-02-23 09:50:00,22.75,22.82,22.72,22.77,146216.01763409257,8.0071,8.0318,7.9966,8.0142,146216.0176
2007-02-23 10:00:00,22.77,22.77,22.66,22.7,172177.32059759978,8.0142,8.0142,7.9755,7.9895,172177.3206
2007-02-23 10:10:00,22.7,22.73,22.68,22.72,87435.70903747244,7.9895,8.0001,7.9825,7.9966,87435.709
2007-02-23 10:20:00,22.73,22.82,22.71,22.81,254224.83468038205,8.0001,8.0318,7.9931,8.0283,254224.8347
2007-02-23 10:30:00,22.81,22.86,22.8,22.86,179035.02326720548,8.0283,8.0459,8.0247,8.0459,179035.0233
2007-02-23 10:40:00,22.86,22.86,22.8,22.84,126377.66348273327,8.0459,8.0459,8.0247,8.0388,126377.6635
2007-02-23 10:50:00,22.84,22.91,22.84,22.85,120377.1736468283,8.0388,8.0634,8.0388,8.0423,120377.1736
2007-02-23 11:00:00,22.85,22.91,22.82,22.82,146950.77149155032,8.0423,8.0634,8.0318,8.0318,146950.7715
2007-02-23 11:10:00,22.82,22.83,22.81,22.82,59025.226549106046,8.0318,8.0353,8.0283,8.0318,59025.2265
2007-02-23 11:20:00,22.82,22.84,22.77,22.82,110825.37349987752,8.0318,8.0388,8.0142,8.0318,110825.3735
2007-02-23 11:30:00,22.82,22.82,22.79,22.81,82169.97305902521,8.0318,8.0318,8.0212,8.0283,82169.9731
2007-02-23 11:40:00,22.82,22.82,22.72,22.77,100661.27847171196,8.0318,8.0318,7.9966,8.0142,100661.2785
2007-02-23 11:50:00,22.76,22.77,22.75,22.76,50085.72128337007,8.0107,8.0142,8.0071,8.0107,50085.7213
2007-02-23 12:00:00,22.75,22.77,22.73,22.74,64413.42150379622,8.0071,8.0142,8.0001,8.0036,64413.4215
2007-02-23 12:10:00,22.75,22.75,22.68,22.7,121601.7634092579,8.0071,8.0071,7.9825,7.9895,121601.7634
2007-02-23 12:20:00,22.7,22.7,22.64,22.7,93068.82194464852,7.9895,7.9895,7.9684,7.9895,93068.8219
2007-02-23 12:30:00,22.69,22.73,22.67,22.71,108131.27602253245,7.986,8.0001,7.979,7.9931,108131.276
2007-02-23 12:40:00,22.7,22.82,22.64,22.66,116580.94538329658,7.9895,8.0318,7.9684,7.9755,116580.9454
2007-02-23 12:50:00,22.67,22.82,22.62,22.68,88905.21675238795,7.979,8.0318,7.9614,7.9825,88905.2168
2007-02-23 13:00:00,22.68,22.75,22.67,22.71,65393.09331373989,7.9825,8.0071,7.979,7.9931,65393.0933
2007-02-23 13:10:00,22.71,22.76,22.7,22.75,120377.1736468283,7.9931,8.0107,7.9895,8.0071,120377.1736
2007-02-23 13:20:00,22.75,22.77,22.69,22.73,125275.53269654664,8.0071,8.0142,7.986,8.0001,125275.5327
2007-02-23 13:30:00,22.73,22.77,22.67,22.69,71148.66519715895,8.0001,8.0142,7.979,7.986,71148.6652
2007-02-23 13:40:00,22.69,22.72,22.69,22.71,45064.90325740876,7.986,7.9966,7.986,7.9931,45064.9033
2007-02-23 13:50:00,22.71,22.73,22.68,22.7,57923.095762919416,7.9931,8.0001,7.9825,7.9895,57923.0958
2007-02-23 14:00:00,22.71,22.77,22.69,22.75,142052.41244183198,7.9931,8.0142,7.986,8.0071,142052.4124
2007-02-23 14:10:00,22.75,22.83,22.74,22.82,130418.8096987509,8.0071,8.0353,8.0036,8.0318,130418.8097
2007-02-23 14:20:00,22.82,22.87,22.81,22.86,303698.26108253736,8.0318,8.0494,8.0283,8.0459,303698.2611
2007-02-23 14:30:00,22.86,22.89,22.83,22.86,165442.07690423707,8.0459,8.0564,8.0353,8.0459,165442.0769
2007-02-23 14:40:00,22.86,22.86,22.85,22.86,46411.95199608131,8.0459,8.0459,8.0423,8.0459,46411.952
2007-02-23 14:50:00,22.86,22.86,22.82,22.83,69311.78055351457,8.0459,8.0459,8.0318,8.0353,69311.7806
2007-02-23 15:00:00,22.83,22.87,22.82,22.85,379622.82635317167,8.0353,8.0494,8.0318,8.0423,379622.8264
2007-02-23 15:10:00,22.85,22.85,22.81,22.82,47759.000734753856,8.0423,8.0423,8.0283,8.0318,47759.0007
2007-02-23 15:20:00,22.82,22.85,22.79,22.84,73352.9267695322,8.0318,8.0423,8.0212,8.0388,73352.9268
2007-02-23 15:30:00,22.84,22.85,22.83,22.85,220303.6982610825,8.0388,8.0423,8.0353,8.0423,220303.6983
2007-02-23 15:40:00,22.84,22.86,22.83,22.86,260837.6193975018,8.0388,8.0459,8.0353,8.0459,260837.6194
2007-02-23 15:50:00,22.86,22.86,22.79,22.79,185402.8900318393,8.0459,8.0459,8.0212,8.0212,185402.89
2007-02-26 09:30:00,22.86,23.26,22.86,23.24,337007.1026206221,8.0459,8.1866,8.0459,8.1796,337007.1026
2007-02-26 09:40:00,23.25,23.44,23.15,23.28,781288.2684300758,8.1831,8.25,8.1479,8.1937,781288.2684
2007-02-26 09:50:00,23.28,23.29,23.21,23.24,242836.1498897869,8.1937,8.1972,8.169,8.1796,242836.1499
2007-02-26 10:00:00,23.24,23.27,23.2,23.21,200097.9671809944,8.1796,8.1902,8.1655,8.169,200097.9672
2007-02-26 10:10:00,23.21,23.21,23.03,23.06,339333.8231692383,8.169,8.169,8.1057,8.1162,339333.8232
2007-02-26 10:20:00,23.05,23.07,22.95,22.97,201689.9338721528,8.1127,8.1198,8.0775,8.0846,201689.9339
2007-02-26 10:30:00,22.97,23.0,22.95,22.96,210017.144256674,8.0846,8.0951,8.0775,8.081,210017.1443
2007-02-26 10:40:00,22.96,22.97,22.91,22.96,132010.77638990938,8.081,8.0846,8.0634,8.081,132010.7764
2007-02-26 10:50:00,22.97,23.0,22.96,22.97,127112.41734019102,8.0846,8.0951,8.081,8.0846,127112.4173
2007-02-26 11:00:00,22.98,23.04,22.97,23.04,81067.84227283859,8.0881,8.1092,8.0846,8.1092,81067.8423
2007-02-26 11:10:00,23.04,23.04,22.91,22.95,186015.1849130541,8.1092,8.1092,8.0634,8.0775,186015.1849
2007-02-26 11:20:00,22.95,23.09,22.95,23.09,147318.1484202792,8.0775,8.1268,8.0775,8.1268,147318.1484
2007-02-26 11:30:00,23.09,23.11,23.0,23.07,128949.3019838354,8.1268,8.1338,8.0951,8.1198,128949.302
2007-02-26 11:40:00,23.08,23.09,23.06,23.07,77026.69605682096,8.1233,8.1268,8.1162,8.1198,77026.6961
2007-02-26 11:50:00,23.06,23.09,23.04,23.07,128337.0071026206,8.1162,8.1268,8.1092,8.1198,128337.0071
2007-02-26 12:00:00,23.07,23.08,22.99,23.08,74455.05755571883,8.1198,8.1233,8.0916,8.1233,74455.0576
2007-02-26 12:10:00,23.07,23.08,23.02,23.03,119275.04286064168,8.1198,8.1233,8.1022,8.1057,119275.0429
2007-02-26 12:20:00,23.03,23.05,23.02,23.04,116091.10947832475,8.1057,8.1127,8.1022,8.1092,116091.1095
2007-02-26 12:30:00,23.05,23.06,23.02,23.04,158216.9973059025,8.1127,8.1162,8.1022,8.1092,158216.9973
2007-02-26 12:40:00,23.04,23.04,22.94,22.98,334802.8410482488,8.1092,8.1092,8.074,8.0881,334802.841
2007-02-26 12:50:00,22.98,22.99,22.92,22.95,138746.0200832721,8.0881,8.0916,8.067,8.0775,138746.0201
2007-02-26 13:00:00,22.95,22.99,22.94,22.97,120744.55057555718,8.0775,8.0916,8.074,8.0846,120744.5506
2007-02-26 13:10:00,22.97,22.99,22.9,22.91,175361.2539799167,8.0846,8.0916,8.0599,8.0634,175361.254
2007-02-26 13:20:00,22.91,22.93,22.88,22.89,359539.55424932647,8.0634,8.0705,8.0529,8.0564,359539.5542
2007-02-26 13:30:00,22.9,22.91,22.86,22.87,182953.71050698016,8.0599,8.0634,8.0459,8.0494,182953.7105
2007-02-26 13:40:00,22.87,22.9,22.86,22.87,109600.78373744794,8.0494,8.0599,8.0459,8.0494,109600.7837
2007-02-26 13:50:00,22.86,22.88,22.86,22.86,78128.82684300758,8.0459,8.0529,8.0459,8.0459,78128.8268
2007-02-26 14:00:00,22.86,22.87,22.86,22.86,165197.15895175116,8.0459,8.0494,8.0459,8.0459,165197.159
2007-02-26 14:10:00,22.86,22.91,22.86,22.91,216874.8469262797,8.0459,8.0634,8.0459,8.0634,216874.8469
2007-02-26 14:20:00,22.91,22.98,22.91,22.94,103722.75287778594,8.0634,8.0881,8.0634,8.074,103722.7529
2007-02-26 14:30:00,22.95,23.01,22.94,22.99,335292.6769532206,8.0775,8.0986,8.074,8.0916,335292.677
2007-02-26 14:40:00,22.99,23.04,22.98,23.04,210262.06220915992,8.0916,8.1092,8.0881,8.1092,210262.0622
2007-02-26 14:50:00,23.04,23.07,23.04,23.07,276144.99142787163,8.1092,8.1198,8.1092,8.1198,276144.9914
2007-02-26 15:00:00,23.07,23.09,23.06,23.07,133847.66103355374,8.1198,8.1268,8.1162,8.1198,133847.661
2007-02-26 15:10:00,23.07,23.1,23.07,23.09,157359.7844722018,8.1198,8.1303,8.1198,8.1268,157359.7845
2007-02-26 15:20:00,23.09,23.09,23.07,23.08,127969.63017389174,8.1268,8.1268,8.1198,8.1233,127969.6302
2007-02-26 15:30:00,23.08,23.1,23.08,23.1,213935.83149644863,8.1233,8.1303,8.1233,8.1303,213935.8315
2007-02-26 15:40:00,23.09,23.09,23.07,23.09,151114.3766838109,8.1268,8.1268,8.1198,8.1268,151114.3767
2007-02-26 15:50:00,23.08,23.12,23.07,23.12,280553.5145726182,8.1233,8.1374,8.1198,8.1374,280553.5146
2007-02-27 09:30:00,22.8,22.8,22.42,22.62,343619.88733774185,8.0247,8.0247,7.891,7.9614,343619.8873
2007-02-27 09:40:00,22.62,22.75,22.61,22.65,255571.8834190546,7.9614,8.0071,7.9579,7.9719,255571.8834
2007-02-27 09:50:00,22.65,22.7,22.64,22.64,505265.7359784472,7.9719,7.9895,7.9684,7.9684,505265.736
2007-02-27 10:00:00,22.64,22.71,22.59,22.6,213078.618662748,7.9684,7.9931,7.9508,7.9543,213078.6187
2007-02-27 10:10:00,22.6,22.62,22.56,22.59,191280.92089150133,7.9543,7.9614,7.9403,7.9508,191280.9209
2007-02-27 10:20:00,22.58,22.73,22.58,22.67,294391.37888807245,7.9473,8.0001,7.9473,7.979,294391.3789
2007-02-27 10:30:00,22.67,22.82,22.67,22.8,327210.38452118536,7.979,8.0318,7.979,8.0247,327210.3845
2007-02-27 10:40:00,22.8,22.82,22.72,22.72,410849.8652951261,8.0247,8.0318,7.9966,7.9966,410849.8653
2007-02-27 10:50:00,22.72,22.72,22.65,22.66,257898.6039676708,7.9966,7.9966,7.9719,7.9755,257898.604
2007-02-27 11:00:00,22.66,22.69,22.6,22.63,180504.53098212092,7.9755,7.986,7.9543,7.9649,180504.531
2007-02-27 11:10:00,22.63,22.78,22.62,22.76,244673.0345334313,7.9649,8.0177,7.9614,8.0107,244673.0345
2007-02-27 11:20:00,22.77,22.77,22.67,22.67,84619.1525838844,8.0142,8.0142,7.979,7.979,84619.1526
2007-02-27 11:30:00,22.67,22.69,22.63,22.65,186749.93877051183,7.979,7.986,7.9649,7.9719,186749.9388
2007-02-27 11:40:00,22.65,22.68,22.64,22.65,140215.5277981876,7.9719,7.9825,7.9684,7.9719,140215.5278
2007-02-27 11:50:00,22.65,22.74,22.63,22.63,172912.07445505753,7.9719,8.0036,7.9649,7.9649,172912.0745
2007-02-27 12:00:00,22.64,22.65,22.59,22.62,184913.05412686747,7.9684,7.9719,7.9508,7.9614,184913.0541
2007-02-27 12:10:00,22.62,22.65,22.57,22.64,237570.41391133968,7.9614,7.9719,7.9438,7.9684,237570.4139
2007-02-27 12:20:00,22.64,22.64,22.55,22.6,102130.78618662748,7.9684,7.9684,7.9367,7.9543,102130.7862
2007-02-27 12:30:00,22.59,22.61,22.58,22.58,50575.5571883419,7.9508,7.9579,7.9473,7.9473,50575.5572
2007-02-27 12:40:00,22.59,22.6,22.58,22.6,122336.51726671564,7.9508,7.9543,7.9473,7.9543,122336.5173
2007-02-27 12:50:00,22.6,22.62,22.55,22.57,192015.67474895908,7.9543,7.9614,7.9367,7.9438,192015.6747
2007-02-27 13:00:00,22.58,22.6,22.57,22.57,91844.23218221896,7.9473,7.9543,7.9438,7.9438,91844.2322
2007-02-27 13:10:00,22.58,22.59,22.54,22.54,142297.3303943179,7.9473,7.9508,7.9332,7.9332,142297.3304
2007-02-27 13:20:00,22.54,22.56,22.52,22.53,135317.16874846927,7.9332,7.9403,7.9262,7.9297,135317.1687
2007-02-27 13:30:00,22.52,22.53,22.35,22.36,322801.8613764389,7.9262,7.9297,7.8664,7.8699,322801.8614
2007-02-27 13:40:00,22.37,22.4,22.27,22.28,376683.8109233407,7.8734,7.8839,7.8382,7.8417,376683.8109
2007-02-27 13:50:00,22.28,22.39,22.26,22.37,287411.21724222385,7.8417,7.8804,7.8347,7.8734,287411.2172
2007-02-27 14:00:00,22.36,22.36,22.18,22.2,214670.5853539064,7.8699,7.8699,7.8065,7.8136,214670.5854
2007-02-27 14:10:00,22.2,22.22,22.13,22.16,244183.19862845945,7.8136,7.8206,7.7889,7.7995,244183.1986
2007-02-27 14:20:00,22.16,22.2,22.05,22.06,285206.9556698506,7.7995,7.8136,7.7608,7.7643,285206.9557
2007-02-27 14:30:00,22.06,22.09,22.05,22.06,285084.4966936076,7.7643,7.7748,7.7608,7.7643,285084.4967
2007-02-27 14:40:00,22.06,22.06,22.03,22.04,484570.1689933872,7.7643,7.7643,7.7537,7.7572,484570.169
2007-02-27 14:50:00,22.04,22.05,21.8,21.85,481876.0715160421,7.7572,7.7608,7.6728,7.6904,481876.0715
2007-02-27 15:00:00,21.84,21.89,21.66,21.77,774185.6478079843,7.6869,7.7044,7.6235,7.6622,774185.6478
2007-02-27 15:10:00,21.78,22.34,21.77,22.29,532206.7107518981,7.6657,7.8628,7.6622,7.8452,532206.7108
2007-02-27 15:20:00,22.29,22.31,22.01,22.05,363335.78251285816,7.8452,7.8523,7.7467,7.7608,363335.7825
2007-02-27 15:30:00,22.06,22.1,22.02,22.06,251163.3602743081,7.7643,7.7784,7.7502,7.7643,251163.3603
2007-02-27 15:40:00,22.06,22.11,21.87,21.98,443179.0350232672,7.7643,7.7819,7.6974,7.7361,443179.035
2007-02-27 15:50:00,21.98,22.14,21.97,22.02,322067.1075189811,7.7361,7.7924,7.7326,7.7502,322067.1075
2007-02-28 09:30:00,22.01,22.2,21.85,21.92,301983.8354151359,7.7467,7.8136,7.6904,7.715,301983.8354
2007-02-28 09:40:00,21.89,21.97,21.66,21.69,411462.1601763409,7.7044,7.7326,7.6235,7.6341,411462.1602
2007-02-28 09:50:00,21.69,21.97,21.61,21.95,215160.42125887825,7.6341,7.7326,7.6059,7.7256,215160.4213
2007-02-28 10:00:00,21.94,21.98,21.79,21.88,248101.8858682341,7.722,7.7361,7.6693,7.7009,248101.8859
2007-02-28 10:10:00,21.94,22.05,21.81,22.02,181361.74381582168,7.722,7.7608,7.6763,7.7502,181361.7438
2007-02-28 10:20:00,21.97,22.13,21.92,22.13,270022.04261572374,7.7326,7.7889,7.715,7.7889,270022.0426
2007-02-28 10:30:00,22.03,22.22,22.02,22.14,339823.6590742101,7.7537,7.8206,7.7502,7.7924,339823.6591
2007-02-28 10:40:00,22.15,22.25,22.11,22.18,280431.0555963752,7.796,7.8312,7.7819,7.8065,280431.0556
2007-02-28 10:50:00,22.21,22.25,22.1,22.15,210874.35709037472,7.8171,7.8312,7.7784,7.796,210874.3571
2007-02-28 11:00:00,22.15,22.17,22.1,22.14,135072.25079598333,7.796,7.803,7.7784,7.7924,135072.2508
2007-02-28 11:10:00,22.14,22.15,22.09,22.11,128092.08915013468,7.7924,7.796,7.7748,7.7819,128092.0892
2007-02-28 11:20:00,22.11,22.13,22.04,22.04,215405.3392113642,7.7819,7.7889,7.7572,7.7572,215405.3392
2007-02-28 11:30:00,22.03,22.07,21.98,22.0,165197.15895175116,7.7537,7.7678,7.7361,7.7432,165197.159
2007-02-28 11:40:00,22.0,22.03,21.96,21.99,134459.95591476854,7.7432,7.7537,7.7291,7.7396,134459.9559
2007-02-28 11:50:00,21.99,22.0,21.89,21.93,130296.35072250797,7.7396,7.7432,7.7044,7.7185,130296.3507
2007-02-28 12:00:00,21.93,21.98,21.88,21.98,103477.83492530002,7.7185,7.7361,7.7009,7.7361,103477.8349
2007-02-28 12:10:00,21.98,22.11,21.97,22.11,119519.9608131276,7.7361,7.7819,7.7326,7.7819,119519.9608
2007-02-28 12:20:00,22.11,22.21,22.1,22.17,178177.81043350475,7.7819,7.8171,7.7784,7.803,178177.8104
2007-02-28 12:30:00,22.17,22.24,22.16,22.24,115968.6505020818,7.803,7.8276,7.7995,7.8276,115968.6505
2007-02-28 12:40:00,22.24,22.27,22.22,22.22,91231.93730100416,7.8276,7.8382,7.8206,7.8206,91231.9373
2007-02-28 12:50:00,22.22,22.26,22.2,22.2,82782.26794024001,7.8206,7.8347,7.8136,7.8136,82782.2679
2007-02-28 13:00:00,22.2,22.21,22.09,22.15,143521.92015674748,7.8136,7.8171,7.7748,7.796,143521.9202
2007-02-28 13:10:00,22.15,22.15,22.02,22.12,91354.39627724711,7.796,7.796,7.7502,7.7854,91354.3963
2007-02-28 13:20:00,22.11,22.24,22.05,22.19,133112.907176096,7.7819,7.8276,7.7608,7.81,133112.9072
2007-02-28 13:30:00,22.19,22.29,22.15,22.27,134827.33284349742,7.81,7.8452,7.796,7.8382,134827.3328
2007-02-28 13:40:00,22.27,22.29,22.2,22.21,114009.30688219446,7.8382,7.8452,7.8136,7.8171,114009.3069
2007-02-28 13:50:00,22.2,22.22,22.12,22.14,128214.54812637766,7.8136,7.8206,7.7854,7.7924,128214.5481
2007-02-28 14:00:00,22.15,22.23,22.12,22.19,118785.20695566984,7.796,7.8241,7.7854,7.81,118785.207
2007-02-28 14:10:00,22.2,22.2,22.13,22.14,71760.96007837374,7.8136,7.8136,7.7889,7.7924,71760.9601
2007-02-28 14:20:00,22.13,22.17,22.1,22.14,122581.43521920156,7.7889,7.803,7.7784,7.7924,122581.4352
2007-02-28 14:30:00,22.14,22.21,22.12,22.2,160053.8819495469,7.7924,7.8171,7.7854,7.8136,160053.8819
2007-02-28 14:40:00,22.2,22.24,22.19,22.23,112049.96326230712,7.8136,7.8276,7.81,7.8241,112049.9633
2007-02-28 14:50:00,22.23,22.23,22.16,22.2,73475.38574577516,7.8241,7.8241,7.7995,7.8136,73475.3857
2007-02-28 15:00:00,22.2,22.21,22.17,22.2,59025.226549106046,7.8136,7.8171,7.803,7.8136,59025.2265
2007-02-28 15:10:00,22.2,22.27,22.2,22.24,106416.85035513104,7.8136,7.8382,7.8136,7.8276,106416.8504
2007-02-28 15:20:00,22.24,22.25,22.21,22.24,82414.89101151114,7.8276,7.8312,7.8171,7.8276,82414.891
2007-02-28 15:30:00,22.24,22.25,22.17,22.2,174748.95909870192,7.8276,7.8312,7.803,7.8136,174748.9591
2007-02-28 15:40:00,22.2,22.2,22.11,22.13,238182.70879255448,7.8136,7.8136,7.7819,7.7889,238182.7088
2007-02-28 15:50:00,22.11,22.21,22.02,22.02,352681.8515797208,7.7819,7.8171,7.7502,7.7502,352681.8516
2007-03-01 09:30:00,21.84,21.85,21.26,21.4,370071.0262062209,7.6869,7.6904,7.4827,7.532,370071.0262
2007-03-01 09:40:00,21.41,21.51,21.35,21.45,325740.87680626987,7.5355,7.5707,7.5144,7.5496,325740.8768
2007-03-01 09:50:00,21.37,21.6,21.36,21.59,546901.7879010531,7.5214,7.6024,7.5179,7.5989,546901.7879
2007-03-01 10:00:00,21.48,21.88,21.48,21.75,378153.31863825617,7.5601,7.7009,7.5601,7.6552,378153.3186
2007-03-01 10:10:00,21.75,21.88,21.66,21.88,332965.9564046044,7.6552,7.7009,7.6235,7.7009,332965.9564
2007-03-01 10:20:00,21.77,21.91,21.66,21.87,183076.16948322312,7.6622,7.7115,7.6235,7.6974,183076.1695
2007-03-01 10:30:00,21.88,21.9,21.62,21.75,265491.06049473427,7.7009,7.708,7.6094,7.6552,265491.0605
2007-03-01 10:40:00,21.75,21.83,21.63,21.76,318025.9613029635,7.6552,7.6833,7.6129,7.6587,318025.9613
2007-03-01 10:50:00,21.76,21.88,21.72,21.79,524859.1721773206,7.6587,7.7009,7.6446,7.6693,524859.1722
2007-03-01 11:00:00,21.8,21.92,21.8,21.88,284472.2018123928,7.6728,7.715,7.6728,7.7009,284472.2018
2007-03-01 11:10:00,21.89,22.05,21.81,22.03,252510.40901298064,7.7044,7.7608,7.6763,7.7537,252510.409
2007-03-01 11:20:00,22.04,22.12,21.99,22.06,204873.8672544697,7.7572,7.7854,7.7396,7.7643,204873.8673
2007-03-01 11:30:00,22.06,22.15,22.03,22.05,244428.1165809453,7.7643,7.796,7.7537,7.7608,244428.1166
2007-03-01 11:40:00,22.03,22.04,21.95,22.0,154175.85108988488,7.7537,7.7572,7.7256,7.7432,154175.8511
2007-03-01 11:50:00,22.01,22.02,21.89,21.92,98579.47587558167,7.7467,7.7502,7.7044,7.715,98579.4759
2007-03-01 12:00:00,21.92,21.95,21.89,21.91,117315.69924075434,7.715,7.7256,7.7044,7.7115,117315.6992
2007-03-01 12:10:00,21.91,21.95,21.84,21.84,144011.75606171932,7.7115,7.7256,7.6869,7.6869,144011.7561
2007-03-01 12:20:00,21.85,21.88,21.84,21.87,115233.89664462404,7.6904,7.7009,7.6869,7.6974,115233.8966
2007-03-01 12:30:00,21.87,21.93,21.86,21.91,100906.19642419789,7.6974,7.7185,7.6939,7.7115,100906.1964
2007-03-01 12:40:00,21.91,21.98,21.91,21.97,149889.78692138134,7.7115,7.7361,7.7115,7.7326,149889.7869
2007-03-01 12:50:00,21.97,22.02,21.96,22.0,101518.49130541268,7.7326,7.7502,7.7291,7.7432,101518.4913
2007-03-01 13:00:00,21.99,22.01,21.93,21.95,116703.40435953956,7.7396,7.7467,7.7185,7.7256,116703.4044
2007-03-01 13:10:00,21.94,21.97,21.92,21.94,83517.02179769776,7.722,7.7326,7.715,7.722,83517.0218
2007-03-01 13:20:00,21.95,22.0,21.94,21.97,75434.7293656625,7.7256,7.7432,7.722,7.7326,75434.7294
2007-03-01 13:30:00,21.97,22.0,21.93,21.93,68087.19079108498,7.7326,7.7432,7.7185,7.7185,68087.1908
2007-03-01 13:40:00,21.93,21.99,21.89,21.99,102498.16311535636,7.7185,7.7396,7.7044,7.7396,102498.1631
2007-03-01 13:50:00,22.0,22.02,21.95,21.97,100661.27847171196,7.7432,7.7502,7.7256,7.7326,100661.2785
2007-03-01 14:00:00,21.97,22.09,21.96,22.08,162503.06147440607,7.7326,7.7748,7.7291,7.7713,162503.0615
2007-03-01 14:10:00,22.08,22.09,22.02,22.03,154175.85108988488,7.7713,7.7748,7.7502,7.7537,154175.8511
2007-03-01 14:20:00,22.03,22.06,22.0,22.02,152951.2613274553,7.7537,7.7643,7.7432,7.7502,152951.2613
2007-03-01 14:30:00,22.02,22.06,21.99,22.06,122458.9762429586,7.7502,7.7643,7.7396,7.7643,122458.9762
2007-03-01 14:40:00,22.06,22.07,22.02,22.07,108008.81704628948,7.7643,7.7678,7.7502,7.7678,108008.817
2007-03-01 14:50:00,22.06,22.12,22.06,22.11,118050.45309821208,7.7643,7.7854,7.7643,7.7819,118050.4531
2007-03-01 15:00:00,22.11,22.11,22.04,22.05,98701.93485182464,7.7819,7.7819,7.7572,7.7608,98701.9349
2007-03-01 15:10:00,22.05,22.11,22.05,22.06,82414.89101151114,7.7608,7.7819,7.7608,7.7643,82414.891
2007-03-01 15:20:00,22.06,22.06,21.95,22.06,301738.91746265,7.7643,7.7643,7.7256,7.7643,301738.9175
2007-03-01 15:30:00,22.05,22.08,22.01,22.05,277981.876071516,7.7608,7.7713,7.7467,7.7608,277981.8761
2007-03-01 15:40:00,22.05,22.06,21.98,22.03,237080.57800636784,7.7608,7.7643,7.7361,7.7537,237080.578
2007-03-01 15:50:00,22.02,22.05,21.9,21.95,674748.9590987018,7.7502,7.7608,7.708,7.7256,674748.9591
2007-03-02 09:30:00,21.79,21.88,21.68,21.7,142419.78937056084,7.6693,7.7009,7.6305,7.6376,142419.7894
2007-03-02 09:40:00,21.69,21.81,21.67,21.67,105682.09649767326,7.6341,7.6763,7.627,7.627,105682.0965
2007-03-02 09:50:00,21.68,21.69,21.54,21.61,96620.13225569432,7.6305,7.6341,7.5813,7.6059,96620.1323
2007-03-02 10:00:00,21.61,21.71,21.53,21.65,77883.90889052166,7.6059,7.6411,7.5777,7.62,77883.9089
2007-03-02 10:10:00,21.65,21.75,21.65,21.71,98212.0989468528,7.62,7.6552,7.62,7.6411,98212.0989
2007-03-02 10:20:00,21.71,21.72,21.6,21.68,129439.13788880724,7.6411,7.6446,7.6024,7.6305,129439.1379
2007-03-02 10:30:00,21.67,21.69,21.6,21.64,117438.1582169973,7.627,7.6341,7.6024,7.6165,117438.1582
2007-03-02 10:40:00,21.64,21.65,21.57,21.62,108498.65295126132,7.6165,7.62,7.5918,7.6094,108498.653
2007-03-02 10:50:00,21.62,21.72,21.58,21.69,90374.72446730344,7.6094,7.6446,7.5953,7.6341,90374.7245
2007-03-02 11:00:00,21.69,21.69,21.61,21.62,105437.17854518736,7.6341,7.6341,7.6059,7.6094,105437.1785
2007-03-02 11:10:00,21.62,21.73,21.59,21.72,136541.75851089883,7.6094,7.6481,7.5989,7.6446,136541.7585
2007-03-02 11:20:00,21.72,21.72,21.65,21.66,98579.47587558167,7.6446,7.6446,7.62,7.6235,98579.4759
2007-03-02 11:30:00,21.66,21.66,21.63,21.63,63066.37276512368,7.6235,7.6235,7.6129,7.6129,63066.3728
2007-03-02 11:40:00,21.63,21.67,21.57,21.67,133235.36615233895,7.6129,7.627,7.5918,7.627,133235.3662
2007-03-02 11:50:00,21.67,21.67,21.53,21.53,132133.23536615234,7.627,7.627,7.5777,7.5777,132133.2354
2007-03-02 12:00:00,21.54,21.68,21.54,21.67,98579.47587558167,7.5813,7.6305,7.5813,7.627,98579.4759
2007-03-02 12:10:00,21.67,21.68,21.54,21.55,175483.71295615967,7.627,7.6305,7.5813,7.5848,175483.713
2007-03-02 12:20:00,21.54,21.6,21.52,21.52,127112.41734019102,7.5813,7.6024,7.5742,7.5742,127112.4173
2007-03-02 12:30:00,21.52,21.54,21.46,21.53,152461.42542248344,7.5742,7.5813,7.5531,7.5777,152461.4254
2007-03-02 12:40:00,21.52,21.54,21.48,21.51,120132.25569434238,7.5742,7.5813,7.5601,7.5707,120132.2557
2007-03-02 12:50:00,21.52,21.64,21.52,21.64,133357.82512858193,7.5742,7.6165,7.5742,7.6165,133357.8251
2007-03-02 13:00:00,21.63,21.66,21.5,21.51,120254.71467058537,7.6129,7.6235,7.5672,7.5707,120254.7147
2007-03-02 13:10:00,21.51,21.53,21.47,21.49,79230.95762919422,7.5707,7.5777,7.5566,7.5637,79230.9576
2007-03-02 13:20:00,21.5,21.53,21.43,21.44,122336.51726671564,7.5672,7.5777,7.5425,7.5461,122336.5173
2007-03-02 13:30:00,21.44,21.48,21.4,21.44,116091.10947832475,7.5461,7.5601,7.532,7.5461,116091.1095
2007-03-02 13:40:00,21.44,21.57,21.43,21.56,124173.40191036,7.5461,7.5918,7.5425,7.5883,124173.4019
2007-03-02 13:50:00,21.57,21.57,21.44,21.46,126867.49938770512,7.5918,7.5918,7.5461,7.5531,126867.4994
2007-03-02 14:00:00,21.47,21.47,21.43,21.45,80945.38329659564,7.5566,7.5566,7.5425,7.5496,80945.3833
2007-03-02 14:10:00,21.45,21.49,21.42,21.44,168258.6333578251,7.5496,7.5637,7.539,7.5461,168258.6334
2007-03-02 14:20:00,21.44,21.46,21.42,21.43,61719.32402645113,7.5461,7.5531,7.539,7.5425,61719.324
2007-03-02 14:30:00,21.43,21.46,21.4,21.46,96497.67327945138,7.5425,7.5531,7.532,7.5531,96497.6733
2007-03-02 14:40:00,21.45,21.53,21.45,21.52,121846.6813617438,7.5496,7.5777,7.5496,7.5742,121846.6814
2007-03-02 14:50:00,21.52,21.53,21.48,21.48,62086.70095518001,7.5742,7.5777,7.5601,7.5601,62086.701
2007-03-02 15:00:00,21.48,21.55,21.46,21.46,143277.00220426155,7.5601,7.5848,7.5531,7.5531,143277.0022
2007-03-02 15:10:00,21.46,21.5,21.45,21.46,111192.7504286064,7.5531,7.5672,7.5496,7.5531,111192.7504
2007-03-02 15:20:00,21.46,21.48,21.44,21.46,84496.69360764143,7.5531,7.5601,7.5461,7.5531,84496.6936
2007-03-02 15:30:00,21.47,21.48,21.42,21.47,74087.68062698995,7.5566,7.5601,7.539,7.5566,74087.6806
2007-03-02 15:40:00,21.47,21.47,21.39,21.42,195689.44403624785,7.5566,7.5566,7.5285,7.539,195689.444
2007-03-02 15:50:00,21.42,21.43,21.35,21.41,462037.7173646828,7.539,7.5425,7.5144,7.5355,462037.7174
2007-03-05 09:30:00,21.32,21.35,21.17,21.21,173524.36933627233,7.5038,7.5144,7.451,7.4651,173524.3693
2007-03-05 09:40:00,21.21,21.28,21.15,21.23,131031.1045799657,7.4651,7.4898,7.444,7.4722,131031.1046
2007-03-05 09:50:00,21.22,21.5,21.21,21.5,220303.6982610825,7.4686,7.5672,7.4651,7.5672,220303.6983
2007-03-05 10:00:00,21.5,21.54,21.39,21.44,292309.5762919421,7.5672,7.5813,7.5285,7.5461,292309.5763
2007-03-05 10:10:00,21.44,21.52,21.43,21.46,215772.71614009305,7.5461,7.5742,7.5425,7.5531,215772.7161
2007-03-05 10:20:00,21.47,21.53,21.4,21.53,172299.77957384274,7.5566,7.5777,7.532,7.5777,172299.7796
2007-03-05 10:30:00,21.53,21.53,21.44,21.45,124050.94293411706,7.5777,7.5777,7.5461,7.5496,124050.9429
2007-03-05 10:40:00,21.44,21.48,21.39,21.46,116336.02743081067,7.5461,7.5601,7.5285,7.5531,116336.0274
2007-03-05 10:50:00,21.47,21.52,21.42,21.47,164584.86407053637,7.5566,7.5742,7.539,7.5566,164584.8641
2007-03-05 11:00:00,21.47,21.55,21.4,21.55,115233.89664462404,7.5566,7.5848,7.532,7.5848,115233.8966
2007-03-05 11:10:00,21.55,21.58,21.48,21.58,84006.8577026696,7.5848,7.5953,7.5601,7.5953,84006.8577
2007-03-05 11:20:00,21.58,21.59,21.5,21.53,84864.07053637032,7.5953,7.5989,7.5672,7.5777,84864.0705
2007-03-05 11:30:00,21.52,21.53,21.47,21.48,75924.56527063434,7.5742,7.5777,7.5566,7.5601,75924.5653
2007-03-05 11:40:00,21.48,21.48,21.4,21.44,114009.30688219446,7.5601,7.5601,7.532,7.5461,114009.3069
2007-03-05 11:50:00,21.44,21.46,21.35,21.35,184178.3002694097,7.5461,7.5531,7.5144,7.5144,184178.3003
2007-03-05 12:00:00,21.35,21.36,21.26,21.31,115723.73254959588,7.5144,7.5179,7.4827,7.5003,115723.7325
2007-03-05 12:10:00,21.31,21.34,21.23,21.25,112172.42223855008,7.5003,7.5109,7.4722,7.4792,112172.4222
2007-03-05 12:20:00,21.26,21.28,21.24,21.27,33798.67744305657,7.4827,7.4898,7.4757,7.4862,33798.6774
2007-03-05 12:30:00,21.27,21.28,21.22,21.23,88415.3808474161,7.4862,7.4898,7.4686,7.4722,88415.3808
2007-03-05 12:40:00,21.23,21.36,21.23,21.35,81680.13715405339,7.4722,7.5179,7.4722,7.5144,81680.1372
2007-03-05 12:50:00,21.35,21.39,21.25,21.27,124785.6967915748,7.5144,7.5285,7.4792,7.4862,124785.6968
2007-03-05 13:00:00,21.27,21.31,21.26,21.26,111437.66838109231,7.4862,7.5003,7.4827,7.4827,111437.6684
2007-03-05 13:10:00,21.26,21.28,21.23,21.27,122826.35317168749,7.4827,7.4898,7.4722,7.4862,122826.3532
2007-03-05 13:20:00,21.27,21.33,21.26,21.33,79598.3345579231,7.4862,7.5073,7.4827,7.5073,79598.3346
2007-03-05 13:30:00,21.33,21.44,21.31,21.44,86578.49620377173,7.5073,7.5461,7.5003,7.5461,86578.4962
2007-03-05 13:40:00,21.44,21.51,21.43,21.45,141072.7406318883,7.5461,7.5707,7.5425,7.5496,141072.7406
2007-03-05 13:50:00,21.45,21.48,21.37,21.42,154175.85108988488,7.5496,7.5601,7.5214,7.539,154175.8511
2007-03-05 14:00:00,21.42,21.48,21.42,21.47,90497.1834435464,7.539,7.5601,7.539,7.5566,90497.1834
2007-03-05 14:10:00,21.46,21.49,21.39,21.46,214058.29047269165,7.5531,7.5637,7.5285,7.5531,214058.2905
2007-03-05 14:20:00,21.47,21.48,21.39,21.4,92456.52706343374,7.5566,7.5601,7.5285,7.532,92456.5271
2007-03-05 14:30:00,21.39,21.42,21.38,21.39,85598.82439382806,7.5285,7.539,7.5249,7.5285,85598.8244
2007-03-05 14:40:00,21.39,21.45,21.37,21.44,77271.61400930688,7.5285,7.5496,7.5214,7.5461,77271.614
2007-03-05 14:50:00,21.44,21.45,21.4,21.41,87680.62698995836,7.5461,7.5496,7.532,7.5355,87680.627
2007-03-05 15:00:00,21.42,21.42,21.3,21.3,137521.4303208425,7.539,7.539,7.4968,7.4968,137521.4303
2007-03-05 15:10:00,21.3,21.36,21.25,21.34,208670.09551800144,7.4968,7.5179,7.4792,7.5109,208670.0955
2007-03-05 15:20:00,21.34,21.41,21.33,21.38,129684.05584129316,7.5109,7.5355,7.5073,7.5249,129684.0558
2007-03-05 15:30:00,21.38,21.39,21.31,21.32,113886.8479059515,7.5249,7.5285,7.5003,7.5038,113886.8479
2007-03-05 15:40:00,21.32,21.32,21.28,21.28,118662.74797942687,7.5038,7.5038,7.4898,7.4898,118662.748
2007-03-05 15:50:00,21.29,21.3,21.22,21.22,241978.9370560862,7.4933,7.4968,7.4686,7.4686,241978.9371
2007-03-06 09:30:00,21.31,21.64,21.31,21.57,190056.3311290717,7.5003,7.6165,7.5003,7.5918,190056.3311
2007-03-06 09:40:00,21.57,21.58,21.39,21.4,132010.77638990938,7.5918,7.5953,7.5285,7.532,132010.7764
2007-03-06 09:50:00,21.4,21.43,21.35,21.41,285941.70952730835,7.532,7.5425,7.5144,7.5355,285941.7095
2007-03-06 10:00:00,21.4,21.43,21.34,21.37,212588.7827577761,7.532,7.5425,7.5109,7.5214,212588.7828
2007-03-06 10:10:00,21.36,21.41,21.33,21.34,173646.82831251528,7.5179,7.5355,7.5073,7.5109,173646.8283
2007-03-06 10:20:00,21.34,21.44,21.31,21.35,231325.0061229488,7.5109,7.5461,7.5003,7.5144,231325.0061
2007-03-06 10:30:00,21.34,21.35,21.3,21.31,177932.89248101885,7.5109,7.5144,7.4968,7.5003,177932.8925
2007-03-06 10:40:00,21.32,21.34,21.31,21.33,105804.55547391625,7.5038,7.5109,7.5003,7.5073,105804.5555
2007-03-06 10:50:00,21.34,21.35,21.31,21.31,97232.42713690911,7.5109,7.5144,7.5003,7.5003,97232.4271
2007-03-06 11:00:00,21.31,21.42,21.31,21.4,127602.25324516286,7.5003,7.539,7.5003,7.532,127602.2532
2007-03-06 11:10:00,21.39,21.41,21.36,21.36,110825.37349987752,7.5285,7.5355,7.5179,7.5179,110825.3735
2007-03-06 11:20:00,21.35,21.48,21.34,21.44,148910.11511143766,7.5144,7.5601,7.5109,7.5461,148910.1151
2007-03-06 11:30:00,21.44,21.46,21.42,21.45,72250.79598334557,7.5461,7.5531,7.539,7.5496,72250.796
2007-03-06 11:40:00,21.45,21.54,21.45,21.52,100293.90154298308,7.5496,7.5813,7.5496,7.5742,100293.9015
2007-03-06 11:50:00,21.52,21.57,21.51,21.53,135807.00465344108,7.5742,7.5918,7.5707,7.5777,135807.0047
2007-03-06 12:00:00,21.53,21.55,21.39,21.51,429341.1707078128,7.5777,7.5848,7.5285,7.5707,429341.1707
2007-03-06 12:10:00,21.52,21.52,21.43,21.44,90497.1834435464,7.5742,7.5742,7.5425,7.5461,90497.1834
2007-03-06 12:20:00,21.44,21.45,21.39,21.43,87313.25006122948,7.5461,7.5496,7.5285,7.5425,87313.2501
2007-03-06 12:30:00,21.43,21.48,21.42,21.43,76659.31912809209,7.5425,7.5601,7.539,7.5425,76659.3191
2007-03-06 12:40:00,21.44,21.48,21.41,21.48,132378.15331863824,7.5461,7.5601,7.5355,7.5601,132378.1533
2007-03-06 12:50:00,21.47,21.53,21.46,21.48,125275.53269654664,7.5566,7.5777,7.5531,7.5601,125275.5327
2007-03-06 13:00:00,21.48,21.49,21.44,21.47,195934.36198873376,7.5601,7.5637,7.5461,7.5566,195934.362
2007-03-06 13:10:00,21.47,21.48,21.44,21.45,68699.48567229978,7.5566,7.5601,7.5461,7.5496,68699.4857
2007-03-06 13:20:00,21.44,21.48,21.42,21.47,69679.15748224345,7.5461,7.5601,7.539,7.5566,69679.1575
2007-03-06 13:30:00,21.47,21.48,21.44,21.47,97109.96816066618,7.5566,7.5601,7.5461,7.5566,97109.9682
2007-03-06 13:40:00,21.48,21.53,21.47,21.49,126500.12245897624,7.5601,7.5777,7.5566,7.5637,126500.1225
2007-03-06 13:50:00,21.48,21.5,21.45,21.48,68944.40362478569,7.5601,7.5672,7.5496,7.5601,68944.4036
2007-03-06 14:00:00,21.48,21.54,21.48,21.51,48248.83663972569,7.5601,7.5813,7.5601,7.5707,48248.8366
2007-03-06 14:10:00,21.51,21.51,21.46,21.48,66617.68307616947,7.5707,7.5707,7.5531,7.5601,66617.6831
2007-03-06 14:20:00,21.48,21.52,21.48,21.52,63923.58559882439,7.5601,7.5742,7.5601,7.5742,63923.5856
2007-03-06 14:30:00,21.52,21.53,21.48,21.5,81680.13715405339,7.5742,7.5777,7.5601,7.5672,81680.1372
2007-03-06 14:40:00,21.5,21.53,21.47,21.5,165686.99485672297,7.5672,7.5777,7.5566,7.5672,165686.9949
2007-03-06 14:50:00,21.5,21.53,21.48,21.53,107518.98114131764,7.5672,7.5777,7.5601,7.5777,107518.9811
2007-03-06 15:00:00,21.53,21.53,21.51,21.52,110702.91452363458,7.5777,7.5777,7.5707,7.5742,110702.9145
2007-03-06 15:10:00,21.52,21.57,21.51,21.53,228385.99069311772,7.5742,7.5918,7.5707,7.5777,228385.9907
2007-03-06 15:20:00,21.53,21.54,21.49,21.51,135194.70977222628,7.5777,7.5813,7.5637,7.5707,135194.7098
2007-03-06 15:30:00,21.51,21.57,21.5,21.51,293044.33014939993,7.5707,7.5918,7.5672,7.5707,293044.3301
2007-03-06 15:40:00,21.51,21.57,21.47,21.47,202669.60568209647,7.5707,7.5918,7.5566,7.5566,202669.6057
2007-03-06 15:50:00,21.47,21.49,21.43,21.44,445138.3786431545,7.5566,7.5637,7.5425,7.5461,445138.3786
2007-03-07 09:30:00,21.84,21.92,21.65,21.71,173279.45138378642,7.7123,7.7406,7.6452,7.6664,173279.4514
2007-03-07 09:40:00,21.71,21.79,21.69,21.72,147563.0663727651,7.6664,7.6946,7.6593,7.6699,147563.0664
2007-03-07 09:50:00,21.71,21.72,21.55,21.59,114988.97869213812,7.6664,7.6699,7.6099,7.624,114988.9787
2007-03-07 10:00:00,21.58,21.65,21.55,21.64,85353.90644134214,7.6205,7.6452,7.6099,7.6417,85353.9064
2007-03-07 10:10:00,21.64,21.7,21.64,21.7,128581.92505510652,7.6417,7.6629,7.6417,7.6629,128581.9251
2007-03-07 10:20:00,21.7,21.79,21.69,21.76,166666.66666666666,7.6629,7.6946,7.6593,7.6841,166666.6667
2007-03-07 10:30:00,21.76,22.02,21.76,21.97,362111.19275042857,7.6841,7.7759,7.6841,7.7582,362111.1928
2007-03-07 10:40:00,21.98,22.03,21.98,22.02,273940.7298554984,7.7617,7.7794,7.7617,7.7759,273940.7299
2007-03-07 10:50:00,22.0,22.06,21.97,22.05,296718.0994366887,7.7688,7.79,7.7582,7.7865,296718.0994
2007-03-07 11:00:00,22.05,22.09,22.01,22.02,285819.2505510654,7.7865,7.8006,7.7723,7.7759,285819.2506
2007-03-07 11:10:00,22.02,22.11,21.97,22.09,234019.1036002939,7.7759,7.8076,7.7582,7.8006,234019.1036
2007-03-07 11:20:00,22.09,22.1,22.05,22.06,103722.75287778594,7.8006,7.8041,7.7865,7.79,103722.7529
2007-03-07 11:30:00,22.06,22.06,21.95,22.06,194587.3132500612,7.79,7.79,7.7511,7.79,194587.3133
2007-03-07 11:40:00,22.07,22.11,22.03,22.06,100416.36051922606,7.7935,7.8076,7.7794,7.79,100416.3605
2007-03-07 11:50:00,22.06,22.11,22.06,22.11,78373.7447954935,7.79,7.8076,7.79,7.8076,78373.7448
2007-03-07 12:00:00,22.11,22.12,22.09,22.11,75679.64731814842,7.8076,7.8112,7.8006,7.8076,75679.6473
2007-03-07 12:10:00,22.12,22.13,22.06,22.06,115968.6505020818,7.8112,7.8147,7.79,7.79,115968.6505
2007-03-07 12:20:00,22.06,22.06,21.97,22.05,231080.08817046287,7.79,7.79,7.7582,7.7865,231080.0882
2007-03-07 12:30:00,22.05,22.06,22.03,22.04,71638.50110213079,7.7865,7.79,7.7794,7.7829,71638.5011
2007-03-07 12:40:00,22.04,22.09,22.04,22.08,181361.74381582168,7.7829,7.8006,7.7829,7.7971,181361.7438
2007-03-07 12:50:00,22.07,22.09,22.04,22.06,233896.6446240509,7.7935,7.8006,7.7829,7.79,233896.6446
2007-03-07 13:00:00,22.05,22.11,22.02,22.11,150624.5407788391,7.7865,7.8076,7.7759,7.8076,150624.5408
2007-03-07 13:10:00,22.11,22.21,22.11,22.19,266103.35537594906,7.8076,7.843,7.8076,7.8359,266103.3554
2007-03-07 13:20:00,22.19,22.28,22.16,22.28,233039.4317903502,7.8359,7.8677,7.8253,7.8677,233039.4318
2007-03-07 13:30:00,22.28,22.35,22.27,22.31,207323.0467793289,7.8677,7.8924,7.8641,7.8783,207323.0468
2007-03-07 13:40:00,22.31,22.33,22.23,22.31,168626.010286554,7.8783,7.8853,7.85,7.8783,168626.0103
2007-03-07 13:50:00,22.32,22.33,22.27,22.28,102375.70413911338,7.8818,7.8853,7.8641,7.8677,102375.7041
2007-03-07 14:00:00,22.28,22.29,22.24,22.24,293166.7891256429,7.8677,7.8712,7.8536,7.8536,293166.7891
2007-03-07 14:10:00,22.24,22.33,22.21,22.33,156747.489590987,7.8536,7.8853,7.843,7.8853,156747.4896
2007-03-07 14:20:00,22.33,22.33,22.3,22.33,117560.61719324024,7.8853,7.8853,7.8747,7.8853,117560.6172
2007-03-07 14:30:00,22.33,22.37,22.33,22.34,106906.68626010286,7.8853,7.8995,7.8853,7.8889,106906.6863
2007-03-07 14:40:00,22.34,22.37,22.34,22.37,84251.77565515552,7.8889,7.8995,7.8889,7.8995,84251.7757
2007-03-07 14:50:00,22.37,22.37,22.33,22.33,131888.3174136664,7.8995,7.8995,7.8853,7.8853,131888.3174
2007-03-07 15:00:00,22.33,22.39,22.33,22.38,186015.1849130541,7.8853,7.9065,7.8853,7.903,186015.1849
2007-03-07 15:10:00,22.38,22.4,22.36,22.4,362601.0286554005,7.903,7.9101,7.8959,7.9101,362601.0287
2007-03-07 15:20:00,22.39,22.43,22.37,22.41,412074.4550575557,7.9065,7.9206,7.8995,7.9136,412074.4551
2007-03-07 15:30:00,22.41,22.41,22.32,22.34,333088.4153808474,7.9136,7.9136,7.8818,7.8889,333088.4154
2007-03-07 15:40:00,22.33,22.34,22.21,22.22,465589.0276757286,7.8853,7.8889,7.843,7.8465,465589.0277
2007-03-07 15:50:00,22.21,22.24,22.18,22.18,574822.4344844477,7.843,7.8536,7.8324,7.8324,574822.4345
2007-03-08 09:30:00,22.26,22.46,22.26,22.37,146828.31251530736,7.8606,7.9312,7.8606,7.8995,146828.3125
2007-03-08 09:40:00,22.37,22.42,22.33,22.37,174871.41807494487,7.8995,7.9171,7.8853,7.8995,174871.4181
2007-03-08 09:50:00,22.36,22.39,22.29,22.3,166789.1256429096,7.8959,7.9065,7.8712,7.8747,166789.1256
2007-03-08 10:00:00,22.31,22.42,22.31,22.36,131520.94048493754,7.8783,7.9171,7.8783,7.8959,131520.9405
2007-03-08 10:10:00,22.36,22.36,22.31,22.33,157727.16140093066,7.8959,7.8959,7.8783,7.8853,157727.1614
2007-03-08 10:20:00,22.33,22.36,22.33,22.35,101640.95028165563,7.8853,7.8959,7.8853,7.8924,101640.9503
2007-03-08 10:30:00,22.35,22.4,22.32,22.39,124785.6967915748,7.8924,7.9101,7.8818,7.9065,124785.6968
2007-03-08 10:40:00,22.38,22.4,22.33,22.34,118417.83002694097,7.903,7.9101,7.8853,7.8889,118417.83
2007-03-08 10:50:00,22.34,22.36,22.31,22.34,166176.83076169482,7.8889,7.8959,7.8783,7.8889,166176.8308
2007-03-08 11:00:00,22.34,22.35,22.27,22.28,114009.30688219446,7.8889,7.8924,7.8641,7.8677,114009.3069
2007-03-08 11:10:00,22.28,22.29,22.23,22.23,98701.93485182464,7.8677,7.8712,7.85,7.85,98701.9349
2007-03-08 11:20:00,22.23,22.36,22.2,22.36,145848.64070536368,7.85,7.8959,7.8394,7.8959,145848.6407
2007-03-08 11:30:00,22.35,22.36,22.33,22.35,53024.73671320108,7.8924,7.8959,7.8853,7.8924,53024.7367
2007-03-08 11:40:00,22.35,22.44,22.33,22.43,94783.24761204996,7.8924,7.9242,7.8853,7.9206,94783.2476
2007-03-08 11:50:00,22.43,22.43,22.37,22.4,47024.2468772961,7.9206,7.9206,7.8995,7.9101,47024.2469
2007-03-08 12:00:00,22.39,22.4,22.36,22.36,47024.2468772961,7.9065,7.9101,7.8959,7.8959,47024.2469
2007-03-08 12:10:00,22.36,22.37,22.34,22.34,36247.856967915744,7.8959,7.8995,7.8889,7.8889,36247.857
2007-03-08 12:20:00,22.34,22.37,22.33,22.36,47024.2468772961,7.8889,7.8995,7.8853,7.8959,47024.2469
2007-03-08 12:30:00,22.37,22.42,22.37,22.37,78618.66274797943,7.8995,7.9171,7.8995,7.8995,78618.6627
2007-03-08 12:40:00,22.37,22.37,22.32,22.33,63556.20867009551,7.8995,7.8995,7.8818,7.8853,63556.2087
2007-03-08 12:50:00,22.33,22.36,22.33,22.36,33431.3005143277,7.8853,7.8959,7.8853,7.8959,33431.3005
2007-03-08 13:00:00,22.36,22.37,22.34,22.36,63433.74969385256,7.8959,7.8995,7.8889,7.8959,63433.7497
2007-03-08 13:10:00,22.37,22.38,22.36,22.36,100783.73744795492,7.8995,7.903,7.8959,7.8959,100783.7374
2007-03-08 13:20:00,22.37,22.39,22.36,22.38,163727.65123683563,7.8995,7.9065,7.8959,7.903,163727.6512
2007-03-08 13:30:00,22.39,22.4,22.38,22.4,37839.82365907421,7.9065,7.9101,7.903,7.9101,37839.8237
2007-03-08 13:40:00,22.39,22.39,22.37,22.39,73842.76267450403,7.9065,7.9065,7.8995,7.9065,73842.7627
2007-03-08 13:50:00,22.39,22.4,22.37,22.39,45309.82120989468,7.9065,7.9101,7.8995,7.9065,45309.8212
2007-03-08 14:00:00,22.39,22.39,22.36,22.37,73720.30369826108,7.9065,7.9065,7.8959,7.8995,73720.3037
2007-03-08 14:10:00,22.37,22.38,22.32,22.34,80700.46534410972,7.8995,7.903,7.8818,7.8889,80700.4653
2007-03-08 14:20:00,22.34,22.37,22.33,22.33,60127.35733529268,7.8889,7.8995,7.8853,7.8853,60127.3573
2007-03-08 14:30:00,22.33,22.33,22.2,22.28,215772.71614009305,7.8853,7.8853,7.8394,7.8677,215772.7161
2007-03-08 14:40:00,22.28,22.29,22.23,22.27,132745.53024736713,7.8677,7.8712,7.85,7.8641,132745.5302
2007-03-08 14:50:00,22.27,22.28,22.23,22.27,80822.92432035267,7.8641,7.8677,7.85,7.8641,80822.9243
2007-03-08 15:00:00,22.28,22.32,22.26,22.28,114988.97869213812,7.8677,7.8818,7.8606,7.8677,114988.9787
2007-03-08 15:10:00,22.28,22.32,22.28,22.31,104947.34264021552,7.8677,7.8818,7.8677,7.8783,104947.3426
2007-03-08 15:20:00,22.31,22.32,22.29,22.29,63433.74969385256,7.8783,7.8818,7.8712,7.8712,63433.7497
2007-03-08 15:30:00,22.29,22.33,22.29,22.33,115601.27357335293,7.8712,7.8853,7.8712,7.8853,115601.2736
2007-03-08 15:40:00,22.33,22.33,22.28,22.28,107886.35807004652,7.8853,7.8853,7.8677,7.8677,107886.3581
2007-03-08 15:50:00,22.29,22.31,22.22,22.26,260715.1604212589,7.8712,7.8783,7.8465,7.8606,260715.1604
2007-03-09 09:30:00,22.33,22.42,22.33,22.37,91721.773205976,7.8853,7.9171,7.8853,7.8995,91721.7732
2007-03-09 09:40:00,22.35,22.42,22.34,22.4,83027.18589272593,7.8924,7.9171,7.8889,7.9101,83027.1859
2007-03-09 09:50:00,22.41,22.41,22.31,22.34,114254.22483468035,7.9136,7.9136,7.8783,7.8889,114254.2248
2007-03-09 10:00:00,22.35,22.38,22.19,22.25,145603.72275287777,7.8924,7.903,7.8359,7.8571,145603.7228
2007-03-09 10:10:00,22.24,22.32,22.15,22.19,162870.43840313493,7.8536,7.8818,7.8218,7.8359,162870.4384
2007-03-09 10:20:00,22.2,22.28,22.17,22.28,101885.86823414156,7.8394,7.8677,7.8288,7.8677,101885.8682
2007-03-09 10:30:00,22.29,22.34,22.25,22.32,85231.44746509919,7.8712,7.8889,7.8571,7.8818,85231.4475
2007-03-09 10:40:00,22.32,22.33,22.22,22.3,93558.65784962036,7.8818,7.8853,7.8465,7.8747,93558.6578
2007-03-09 10:50:00,22.3,22.37,22.26,22.29,115846.19152583885,7.8747,7.8995,7.8606,7.8712,115846.1915
2007-03-09 11:00:00,22.29,22.31,22.23,22.29,113641.9299534656,7.8712,7.8783,7.85,7.8712,113641.93
2007-03-09 11:10:00,22.29,22.37,22.29,22.35,70291.45236345823,7.8712,7.8995,7.8712,7.8924,70291.4524
2007-03-09 11:20:00,22.35,22.36,22.32,22.35,52534.90080822924,7.8924,7.8959,7.8818,7.8924,52534.9008
2007-03-09 11:30:00,22.37,22.45,22.35,22.44,82537.3499877541,7.8995,7.9277,7.8924,7.9242,82537.35
2007-03-09 11:40:00,22.45,22.45,22.38,22.41,40656.38011266226,7.9277,7.9277,7.903,7.9136,40656.3801
2007-03-09 11:50:00,22.4,22.44,22.37,22.38,65148.175361253976,7.9101,7.9242,7.8995,7.903,65148.1754
2007-03-09 12:00:00,22.37,22.43,22.37,22.41,48861.13152094048,7.8995,7.9206,7.8995,7.9136,48861.1315
2007-03-09 12:10:00,22.42,22.42,22.4,22.41,32696.546656869945,7.9171,7.9171,7.9101,7.9136,32696.5467
2007-03-09 12:20:00,22.42,22.44,22.42,22.44,18368.84643644379,7.9171,7.9242,7.9171,7.9242,18368.8464
2007-03-09 12:30:00,22.44,22.45,22.43,22.43,61841.783002694094,7.9242,7.9277,7.9206,7.9206,61841.783
2007-03-09 12:40:00,22.44,22.44,22.38,22.42,74577.51653196178,7.9242,7.9242,7.903,7.9171,74577.5165
2007-03-09 12:50:00,22.42,22.43,22.37,22.39,34288.513348028406,7.9171,7.9206,7.8995,7.9065,34288.5133
2007-03-09 13:00:00,22.39,22.47,22.39,22.46,290717.60960078373,7.9065,7.9348,7.9065,7.9312,290717.6096
2007-03-09 13:10:00,22.46,22.47,22.44,22.46,106049.47342640215,7.9312,7.9348,7.9242,7.9312,106049.4734
2007-03-09 13:20:00,22.46,22.59,22.46,22.57,215037.9622826353,7.9312,7.9771,7.9312,7.9701,215037.9623
2007-03-09 13:30:00,22.58,22.61,22.49,22.49,127234.876316434,7.9736,7.9842,7.9418,7.9418,127234.8763
2007-03-09 13:40:00,22.5,22.58,22.5,22.51,155155.52289982856,7.9454,7.9736,7.9454,7.9489,155155.5229
2007-03-09 13:50:00,22.51,22.51,22.37,22.43,142297.3303943179,7.9489,7.9489,7.8995,7.9206,142297.3304
2007-03-09 14:00:00,22.42,22.46,22.35,22.41,114376.68381092334,7.9171,7.9312,7.8924,7.9136,114376.6838
2007-03-09 14:10:00,22.42,22.46,22.4,22.43,74210.1396032329,7.9171,7.9312,7.9101,7.9206,74210.1396
2007-03-09 14:20:00,22.43,22.44,22.36,22.37,114254.22483468035,7.9206,7.9242,7.8959,7.8995,114254.2248
2007-03-09 14:30:00,22.37,22.37,22.29,22.35,134459.95591476854,7.8995,7.8995,7.8712,7.8924,134459.9559
2007-03-09 14:40:00,22.35,22.36,22.31,22.33,80333.08841538084,7.8924,7.8959,7.8783,7.8853,80333.0884
2007-03-09 14:50:00,22.33,22.35,22.3,22.33,62454.07788390889,7.8853,7.8924,7.8747,7.8853,62454.0779
2007-03-09 15:00:00,22.33,22.35,22.31,22.35,60862.11119275042,7.8853,7.8924,7.8783,7.8924,60862.1112
2007-03-09 15:10:00,22.35,22.37,22.32,22.34,68577.02669605681,7.8924,7.8995,7.8818,7.8889,68577.0267
2007-03-09 15:20:00,22.34,22.37,22.33,22.37,59759.9804065638,7.8889,7.8995,7.8853,7.8995,59759.9804
2007-03-09 15:30:00,22.37,22.41,22.34,22.37,142052.41244183198,7.8995,7.9136,7.8889,7.8995,142052.4124
2007-03-09 15:40:00,22.36,22.44,22.35,22.43,101151.1143766838,7.8959,7.9242,7.8924,7.9206,101151.1144
2007-03-09 15:50:00,22.43,22.43,22.37,22.4,209159.93142297328,7.9206,7.9206,7.8995,7.9101,209159.9314
2007-03-12 09:30:00,22.24,22.29,22.2,22.22,77026.69605682096,7.8536,7.8712,7.8394,7.8465,77026.6961
2007-03-12 09:40:00,22.2,22.36,22.2,22.21,108253.7349987754,7.8394,7.8959,7.8394,7.843,108253.735
2007-03-12 09:50:00,22.21,22.27,22.15,22.18,104702.4246877296,7.843,7.8641,7.8218,7.8324,104702.4247
2007-03-12 10:00:00,22.17,22.24,22.14,22.18,124540.77883908887,7.8288,7.8536,7.8182,7.8324,124540.7788
2007-03-12 10:10:00,22.18,22.27,22.17,22.25,91476.85525349008,7.8324,7.8641,7.8288,7.8571,91476.8553
2007-03-12 10:20:00,22.25,22.31,22.25,22.29,52289.98285574332,7.8571,7.8783,7.8571,7.8712,52289.9829
2007-03-12 10:30:00,22.24,22.29,22.24,22.26,48003.91868723977,7.8536,7.8712,7.8536,7.8606,48003.9187
2007-03-12 10:40:00,22.26,22.26,22.21,22.25,57188.34190546167,7.8606,7.8606,7.843,7.8571,57188.3419
2007-03-12 10:50:00,22.25,22.28,22.21,22.23,42493.26475630664,7.8571,7.8677,7.843,7.85,42493.2648
2007-03-12 11:00:00,22.24,22.24,22.19,22.19,75434.7293656625,7.8536,7.8536,7.8359,7.8359,75434.7294
2007-03-12 11:10:00,22.19,22.2,22.15,22.2,62698.9958363948,7.8359,7.8394,7.8218,7.8394,62698.9958
2007-03-12 11:20:00,22.2,22.21,22.16,22.17,55228.99828557433,7.8394,7.843,7.8253,7.8288,55228.9983
2007-03-12 11:30:00,22.17,22.2,22.16,22.2,22899.82855743326,7.8288,7.8394,7.8253,7.8394,22899.8286
2007-03-12 11:40:00,22.2,22.24,22.18,22.21,88048.00391868723,7.8394,7.8536,7.8324,7.843,88048.0039
2007-03-12 11:50:00,22.22,22.29,22.21,22.24,70413.9113397012,7.8465,7.8712,7.843,7.8536,70413.9113
2007-03-12 12:00:00,22.24,22.25,22.21,22.24,97232.42713690911,7.8536,7.8571,7.843,7.8536,97232.4271
2007-03-12 12:10:00,22.24,22.3,22.22,22.27,145113.88684790593,7.8536,7.8747,7.8465,7.8641,145113.8868
2007-03-12 12:20:00,22.27,22.27,22.22,22.24,49350.96742591231,7.8641,7.8641,7.8465,7.8536,49350.9674
2007-03-12 12:30:00,22.24,22.24,22.2,22.2,43717.85451873622,7.8536,7.8536,7.8394,7.8394,43717.8545
2007-03-12 12:40:00,22.2,22.23,22.2,22.2,42983.10066127847,7.8394,7.85,7.8394,7.8394,42983.1007
2007-03-12 12:50:00,22.2,22.24,22.2,22.24,45922.11609110948,7.8394,7.8536,7.8394,7.8536,45922.1161
2007-03-12 13:00:00,22.24,22.26,22.23,22.24,56820.9649767328,7.8536,7.8606,7.85,7.8536,56820.965
2007-03-12 13:10:00,22.24,22.25,22.23,22.25,16409.50281655645,7.8536,7.8571,7.85,7.8571,16409.5028
2007-03-12 13:20:00,22.25,22.3,22.25,22.29,143644.37913299043,7.8571,7.8747,7.8571,7.8712,143644.3791
2007-03-12 13:30:00,22.29,22.31,22.28,22.29,83761.93975018368,7.8712,7.8783,7.8677,7.8712,83761.9398
2007-03-12 13:40:00,22.29,22.31,22.28,22.3,93313.73989713444,7.8712,7.8783,7.8677,7.8747,93313.7399
2007-03-12 13:50:00,22.3,22.37,22.29,22.33,85353.90644134214,7.8747,7.8995,7.8712,7.8853,85353.9064
2007-03-12 14:00:00,22.33,22.33,22.32,22.33,17756.551555228998,7.8853,7.8853,7.8818,7.8853,17756.5516
2007-03-12 14:10:00,22.33,22.33,22.29,22.33,78373.7447954935,7.8853,7.8853,7.8712,7.8853,78373.7448
2007-03-12 14:20:00,22.33,22.35,22.31,22.34,67474.89590987019,7.8853,7.8924,7.8783,7.8889,67474.8959
2007-03-12 14:30:00,22.35,22.39,22.34,22.39,81925.05510653931,7.8924,7.9065,7.8889,7.9065,81925.0551
2007-03-12 14:40:00,22.39,22.41,22.36,22.37,68821.94464854273,7.9065,7.9136,7.8959,7.8995,68821.9446
2007-03-12 14:50:00,22.37,22.37,22.33,22.33,89027.6757286309,7.8995,7.8995,7.8853,7.8853,89027.6757
2007-03-12 15:00:00,22.33,22.38,22.3,22.36,104579.96571148664,7.8853,7.903,7.8747,7.8959,104579.9657
2007-03-12 15:10:00,22.36,22.37,22.35,22.35,93926.03477834925,7.8959,7.8995,7.8924,7.8924,93926.0348
2007-03-12 15:20:00,22.36,22.36,22.31,22.32,79598.3345579231,7.8959,7.8959,7.8783,7.8818,79598.3346
2007-03-12 15:30:00,22.31,22.32,22.28,22.3,175851.08988488856,7.8783,7.8818,7.8677,7.8747,175851.0899
2007-03-12 15:40:00,22.3,22.33,22.29,22.3,112539.79916727896,7.8747,7.8853,7.8712,7.8747,112539.7992
2007-03-12 15:50:00,22.3,22.33,22.29,22.33,128581.92505510652,7.8747,7.8853,7.8712,7.8853,128581.9251
2007-03-13 09:30:00,22.11,22.28,22.11,22.16,183810.9233406809,7.8076,7.8677,7.8076,7.8253,183810.9233
2007-03-13 09:40:00,22.16,22.2,22.09,22.18,342272.8385990693,7.8253,7.8394,7.8006,7.8324,342272.8386
2007-03-13 09:50:00,22.18,22.29,22.14,22.29,235978.44722018123,7.8324,7.8712,7.8182,7.8712,235978.4472
2007-03-13 10:00:00,22.29,22.37,22.28,22.35,158094.53832965955,7.8712,7.8995,7.8677,7.8924,158094.5383
2007-03-13 10:10:00,22.36,22.46,22.35,22.42,124663.23781533186,7.8959,7.9312,7.8924,7.9171,124663.2378
2007-03-13 10:20:00,22.42,22.42,22.36,22.41,216385.01102130784,7.9171,7.9171,7.8959,7.9136,216385.011
2007-03-13 10:30:00,22.41,22.5,22.41,22.48,263776.6348273328,7.9136,7.9454,7.9136,7.9383,263776.6348
2007-03-13 10:40:00,22.49,22.51,22.42,22.5,72250.79598334557,7.9418,7.9489,7.9171,7.9454,72250.796
2007-03-13 10:50:00,22.49,22.57,22.48,22.5,127234.876316434,7.9418,7.9701,7.9383,7.9454,127234.8763
2007-03-13 11:00:00,22.5,22.51,22.46,22.5,104335.04775900072,7.9454,7.9489,7.9312,7.9454,104335.0478
2007-03-13 11:10:00,22.5,22.51,22.42,22.42,59025.226549106046,7.9454,7.9489,7.9171,7.9171,59025.2265
2007-03-13 11:20:00,22.43,22.43,22.35,22.35,162258.14352192014,7.9206,7.9206,7.8924,7.8924,162258.1435
2007-03-13 11:30:00,22.35,22.36,22.23,22.25,275777.61449914274,7.8924,7.8959,7.85,7.8571,275777.6145
2007-03-13 11:40:00,22.25,22.27,22.19,22.21,118540.28900318392,7.8571,7.8641,7.8359,7.843,118540.289
2007-03-13 11:50:00,22.21,22.22,22.15,22.21,163605.19226059268,7.843,7.8465,7.8218,7.843,163605.1923
2007-03-13 12:00:00,22.21,22.22,22.19,22.19,94905.70658829292,7.843,7.8465,7.8359,7.8359,94905.7066
2007-03-13 12:10:00,22.19,22.2,22.07,22.1,144746.50991917707,7.8359,7.8394,7.7935,7.8041,144746.5099
2007-03-13 12:20:00,22.11,22.11,22.0,22.03,264388.9297085476,7.8076,7.8076,7.7688,7.7794,264388.9297
2007-03-13 12:30:00,22.03,22.06,21.97,22.05,185525.34900808227,7.7794,7.79,7.7582,7.7865,185525.349
2007-03-13 12:40:00,22.06,22.2,22.05,22.17,167156.5025716385,7.79,7.8394,7.7865,7.8288,167156.5026
2007-03-13 12:50:00,22.17,22.17,22.03,22.06,118662.74797942687,7.8288,7.8288,7.7794,7.79,118662.748
2007-03-13 13:00:00,22.06,22.1,22.06,22.06,66985.06000489835,7.79,7.8041,7.79,7.79,66985.06
2007-03-13 13:10:00,22.06,22.1,22.05,22.07,64290.96252755327,7.79,7.8041,7.7865,7.7935,64290.9625
2007-03-13 13:20:00,22.07,22.07,22.02,22.04,74577.51653196178,7.7935,7.7935,7.7759,7.7829,74577.5165
2007-03-13 13:30:00,22.04,22.04,21.93,21.95,151359.29463629684,7.7829,7.7829,7.7441,7.7511,151359.2946
2007-03-13 13:40:00,21.94,21.96,21.88,21.88,73230.46779328924,7.7476,7.7547,7.7264,7.7264,73230.4678
2007-03-13 13:50:00,21.88,21.97,21.87,21.97,138011.26622581435,7.7264,7.7582,7.7229,7.7582,138011.2662
2007-03-13 14:00:00,21.97,22.01,21.85,21.86,140215.5277981876,7.7582,7.7723,7.7158,7.7194,140215.5278
2007-03-13 14:10:00,21.86,21.88,21.77,21.84,160666.1768307617,7.7194,7.7264,7.6876,7.7123,160666.1768
2007-03-13 14:20:00,21.84,21.93,21.84,21.93,101763.4092578986,7.7123,7.7441,7.7123,7.7441,101763.4093
2007-03-13 14:30:00,21.93,21.93,21.84,21.86,133357.82512858193,7.7441,7.7441,7.7123,7.7194,133357.8251
2007-03-13 14:40:00,21.86,21.93,21.86,21.88,82047.51408278226,7.7194,7.7441,7.7194,7.7264,82047.5141
2007-03-13 14:50:00,21.88,21.91,21.84,21.85,90987.01934851824,7.7264,7.737,7.7123,7.7158,90987.0193
2007-03-13 15:00:00,21.84,21.87,21.78,21.83,143521.92015674748,7.7123,7.7229,7.6911,7.7088,143521.9202
2007-03-13 15:10:00,21.83,21.85,21.78,21.79,110947.83247612049,7.7088,7.7158,7.6911,7.6946,110947.8325
2007-03-13 15:20:00,21.79,21.86,21.78,21.81,191525.83884398724,7.6946,7.7194,7.6911,7.7017,191525.8388
2007-03-13 15:30:00,21.81,21.85,21.79,21.85,222140.5829047269,7.7017,7.7158,7.6946,7.7158,222140.5829
2007-03-13 15:40:00,21.85,21.85,21.75,21.75,216385.01102130784,7.7158,7.7158,7.6805,7.6805,216385.011
2007-03-13 15:50:00,21.75,21.77,21.71,21.73,350232.6720548616,7.6805,7.6876,7.6664,7.6735,350232.6721
2007-03-14 09:30:00,21.73,21.97,21.73,21.97,89884.88856233162,7.6735,7.7582,7.6735,7.7582,89884.8886
2007-03-14 09:40:00,21.97,22.01,21.85,21.89,259857.94758755816,7.7582,7.7723,7.7158,7.73,259857.9476
2007-03-14 09:50:00,21.9,21.92,21.77,21.87,132990.44819985304,7.7335,7.7406,7.6876,7.7229,132990.4482
2007-03-14 10:00:00,21.87,21.88,21.83,21.85,117193.24026451138,7.7229,7.7264,7.7088,7.7158,117193.2403
2007-03-14 10:10:00,21.85,21.94,21.84,21.89,89762.42958608865,7.7158,7.7476,7.7123,7.73,89762.4296
2007-03-14 10:20:00,21.89,21.93,21.86,21.92,138011.26622581435,7.73,7.7441,7.7194,7.7406,138011.2662
2007-03-14 10:30:00,21.92,22.05,21.91,21.96,160911.0947832476,7.7406,7.7865,7.737,7.7547,160911.0948
2007-03-14 10:40:00,21.95,22.01,21.9,22.01,225202.05731080085,7.7511,7.7723,7.7335,7.7723,225202.0573
2007-03-14 10:50:00,22.0,22.06,21.96,21.97,82904.72691648298,7.7688,7.79,7.7547,7.7582,82904.7269
2007-03-14 11:00:00,21.97,21.97,21.88,21.93,52779.81876071516,7.7582,7.7582,7.7264,7.7441,52779.8188
2007-03-14 11:10:00,21.95,21.98,21.93,21.97,66740.14205241244,7.7511,7.7617,7.7441,7.7582,66740.1421
2007-03-14 11:20:00,21.97,22.02,21.93,21.93,65148.175361253976,7.7582,7.7759,7.7441,7.7441,65148.1754
2007-03-14 11:30:00,21.93,21.94,21.87,21.94,58535.39064413421,7.7441,7.7476,7.7229,7.7476,58535.3906
2007-03-14 11:40:00,21.94,21.96,21.85,21.87,66372.76512368357,7.7476,7.7547,7.7158,7.7229,66372.7651
2007-03-14 11:50:00,21.88,21.88,21.83,21.87,27063.43374969385,7.7264,7.7264,7.7088,7.7229,27063.4337
2007-03-14 12:00:00,21.87,21.87,21.79,21.8,46289.49301983835,7.7229,7.7229,7.6946,7.6982,46289.493
2007-03-14 12:10:00,21.8,21.8,21.71,21.73,43962.77247122214,7.6982,7.6982,7.6664,7.6735,43962.7725
2007-03-14 12:20:00,21.74,21.75,21.57,21.64,165442.07690423707,7.677,7.6805,7.617,7.6417,165442.0769
2007-03-14 12:30:00,21.64,21.75,21.64,21.72,116091.10947832475,7.6417,7.6805,7.6417,7.6699,116091.1095
2007-03-14 12:40:00,21.72,21.73,21.68,21.68,66985.06000489835,7.6699,7.6735,7.6558,7.6558,66985.06
2007-03-14 12:50:00,21.68,21.68,21.56,21.59,117560.61719324024,7.6558,7.6558,7.6134,7.624,117560.6172
2007-03-14 13:00:00,21.59,21.74,21.57,21.71,109233.40680871908,7.624,7.677,7.617,7.6664,109233.4068
2007-03-14 13:10:00,21.71,21.77,21.66,21.75,90864.56037227529,7.6664,7.6876,7.6487,7.6805,90864.5604
2007-03-14 13:20:00,21.75,21.84,21.75,21.78,83027.18589272593,7.6805,7.7123,7.6805,7.6911,83027.1859
2007-03-14 13:30:00,21.78,21.83,21.73,21.79,75189.81141317658,7.6911,7.7088,7.6735,7.6946,75189.8114
2007-03-14 13:40:00,21.8,21.92,21.79,21.84,76047.02424687729,7.6982,7.7406,7.6946,7.7123,76047.0242
2007-03-14 13:50:00,21.86,21.87,21.77,21.84,54371.78545187362,7.7194,7.7229,7.6876,7.7123,54371.7855
2007-03-14 14:00:00,21.84,21.91,21.83,21.88,43350.477590007344,7.7123,7.737,7.7088,7.7264,43350.4776
2007-03-14 14:10:00,21.88,22.01,21.87,22.01,73230.46779328924,7.7264,7.7723,7.7229,7.7723,73230.4678
2007-03-14 14:20:00,22.01,22.05,22.0,22.0,80822.92432035267,7.7723,7.7865,7.7688,7.7688,80822.9243
2007-03-14 14:30:00,22.0,22.05,21.98,22.05,102008.32721038452,7.7688,7.7865,7.7617,7.7865,102008.3272
2007-03-14 14:40:00,22.05,22.05,21.97,21.98,59637.52143032084,7.7865,7.7865,7.7582,7.7617,59637.5214
2007-03-14 14:50:00,21.97,22.03,21.96,22.0,111927.50428606416,7.7582,7.7794,7.7547,7.7688,111927.5043
2007-03-14 15:00:00,22.01,22.03,21.97,22.01,32819.0056331129,7.7723,7.7794,7.7582,7.7723,32819.0056
2007-03-14 15:10:00,22.01,22.04,21.97,21.99,51065.39309331374,7.7723,7.7829,7.7582,7.7653,51065.3931
2007-03-14 15:20:00,21.99,22.04,21.98,22.0,75802.10629439137,7.7653,7.7829,7.7617,7.7688,75802.1063
2007-03-14 15:30:00,22.01,22.03,21.97,22.02,113029.6350722508,7.7723,7.7794,7.7582,7.7759,113029.6351
2007-03-14 15:40:00,22.03,22.04,22.0,22.04,82292.43203526818,7.7794,7.7829,7.7688,7.7829,82292.432
2007-03-14 15:50:00,22.04,22.07,22.03,22.05,221405.8290472692,7.7829,7.7935,7.7794,7.7865,221405.829
2007-03-15 09:30:00,21.84,22.01,21.76,21.94,194709.77222630417,7.7123,7.7723,7.6841,7.7476,194709.7722
2007-03-15 09:40:00,21.93,21.95,21.81,21.92,173524.36933627233,7.7441,7.7511,7.7017,7.7406,173524.3693
2007-03-15 09:50:00,21.92,21.92,21.78,21.88,165564.53588048002,7.7406,7.7406,7.6911,7.7264,165564.5359
2007-03-15 10:00:00,21.87,21.91,21.82,21.9,98824.3938280676,7.7229,7.737,7.7052,7.7335,98824.3938
2007-03-15 10:10:00,21.9,21.95,21.9,21.95,49106.0494734264,7.7335,7.7511,7.7335,7.7511,49106.0495
2007-03-15 10:20:00,21.95,22.03,21.94,22.03,81067.84227283859,7.7511,7.7794,7.7476,7.7794,81067.8423
2007-03-15 10:30:00,22.03,22.03,21.95,22.01,99191.77075679648,7.7794,7.7794,7.7511,7.7723,99191.7708
2007-03-15 10:40:00,22.0,22.02,22.0,22.0,55596.3752143032,7.7688,7.7759,7.7688,7.7688,55596.3752
2007-03-15 10:50:00,22.0,22.0,21.94,21.99,47269.16482978202,7.7688,7.7688,7.7476,7.7653,47269.1648
2007-03-15 11:00:00,21.99,22.01,21.98,22.01,53759.490570658825,7.7653,7.7723,7.7617,7.7723,53759.4906
2007-03-15 11:10:00,22.01,22.01,21.94,21.97,36860.15184913054,7.7723,7.7723,7.7476,7.7582,36860.1518
2007-03-15 11:20:00,21.97,22.0,21.96,21.98,20573.10800881705,7.7582,7.7688,7.7547,7.7617,20573.108
2007-03-15 11:30:00,21.98,22.01,21.97,21.97,232549.5958853784,7.7617,7.7723,7.7582,7.7582,232549.5959
2007-03-15 11:40:00,21.98,22.0,21.93,21.94,46901.78790105315,7.7617,7.7688,7.7441,7.7476,46901.7879
2007-03-15 11:50:00,21.94,21.97,21.91,21.96,49473.42640215527,7.7476,7.7582,7.737,7.7547,49473.4264
2007-03-15 12:00:00,21.95,22.0,21.92,21.92,82414.89101151114,7.7511,7.7688,7.7406,7.7406,82414.891
2007-03-15 12:10:00,21.93,22.0,21.92,21.99,26083.76193975018,7.7441,7.7688,7.7406,7.7653,26083.7619
2007-03-15 12:20:00,22.0,22.02,21.98,22.01,24981.63115356356,7.7688,7.7759,7.7617,7.7723,24981.6312
2007-03-15 12:30:00,22.01,22.05,21.98,22.0,43105.55963752143,7.7723,7.7865,7.7617,7.7688,43105.5596
2007-03-15 12:40:00,22.0,22.06,22.0,22.03,110213.07861866274,7.7688,7.79,7.7688,7.7794,110213.0786
2007-03-15 12:50:00,22.02,22.09,22.02,22.08,61474.40607396522,7.7759,7.8006,7.7759,7.7971,61474.4061
2007-03-15 13:00:00,22.08,22.1,22.05,22.07,40778.83908890522,7.7971,7.8041,7.7865,7.7935,40778.8391
2007-03-15 13:10:00,22.08,22.09,22.06,22.06,17879.010531471955,7.7971,7.8006,7.79,7.79,17879.0105
2007-03-15 13:20:00,22.06,22.06,22.02,22.02,37472.446730345335,7.79,7.79,7.7759,7.7759,37472.4467
2007-03-15 13:30:00,22.02,22.02,21.95,21.95,66740.14205241244,7.7759,7.7759,7.7511,7.7511,66740.1421
2007-03-15 13:40:00,21.94,21.96,21.9,21.92,89150.13470487387,7.7476,7.7547,7.7335,7.7406,89150.1347
2007-03-15 13:50:00,21.91,21.99,21.91,21.95,95640.46044575066,7.737,7.7653,7.737,7.7511,95640.4604
2007-03-15 14:00:00,21.94,21.99,21.94,21.97,34410.972324271366,7.7476,7.7653,7.7476,7.7582,34410.9723
2007-03-15 14:10:00,21.97,21.97,21.93,21.97,29022.77736958119,7.7582,7.7582,7.7441,7.7582,29022.7774
2007-03-15 14:20:00,21.96,21.96,21.91,21.91,41268.67499387705,7.7547,7.7547,7.737,7.737,41268.675
2007-03-15 14:30:00,21.91,21.92,21.89,21.9,41513.592946362965,7.737,7.7406,7.73,7.7335,41513.5929
2007-03-15 14:40:00,21.9,21.98,21.9,21.97,40778.83908890522,7.7335,7.7617,7.7335,7.7582,40778.8391
2007-03-15 14:50:00,21.97,21.98,21.95,21.97,31716.87484692628,7.7582,7.7617,7.7511,7.7582,31716.8748
2007-03-15 15:00:00,21.97,21.98,21.96,21.97,34655.89027675729,7.7582,7.7617,7.7547,7.7582,34655.8903
2007-03-15 15:10:00,21.97,21.99,21.95,21.98,38697.03649277492,7.7582,7.7653,7.7511,7.7617,38697.0365
2007-03-15 15:20:00,21.98,22.02,21.95,21.95,63311.2907176096,7.7617,7.7759,7.7511,7.7511,63311.2907
2007-03-15 15:30:00,21.95,21.98,21.94,21.97,65760.47024246877,7.7511,7.7617,7.7476,7.7582,65760.4702
2007-03-15 15:40:00,21.97,21.97,21.94,21.97,74699.97550820475,7.7582,7.7582,7.7476,7.7582,74699.9755
2007-03-15 15:50:00,21.97,21.98,21.95,21.97,115601.27357335293,7.7582,7.7617,7.7511,7.7582,115601.2736
2007-03-16 09:30:00,22.05,22.06,21.9,21.93,1105559.6375214302,7.7865,7.79,7.7335,7.7441,1105559.6375
2007-03-16 09:40:00,21.93,22.0,21.88,21.97,175851.08988488856,7.7441,7.7688,7.7264,7.7582,175851.0899
2007-03-16 09:50:00,21.97,22.12,21.97,22.06,192872.8875826598,7.7582,7.8112,7.7582,7.79,192872.8876
2007-03-16 10:00:00,22.06,22.07,22.03,22.07,65515.55228998285,7.79,7.7935,7.7794,7.7935,65515.5523
2007-03-16 10:10:00,22.07,22.13,22.06,22.09,55841.29316678912,7.7935,7.8147,7.79,7.8006,55841.2932
2007-03-16 10:20:00,22.09,22.09,22.02,22.07,104824.88366397256,7.8006,7.8006,7.7759,7.7935,104824.8837
2007-03-16 10:30:00,22.07,22.12,22.07,22.11,61107.02914523634,7.7935,7.8112,7.7935,7.8076,61107.0291
2007-03-16 10:40:00,22.11,22.11,22.07,22.1,71393.58314964487,7.8076,7.8076,7.7935,7.8041,71393.5831
2007-03-16 10:50:00,22.1,22.1,22.02,22.02,49840.80333088415,7.8041,7.8041,7.7759,7.7759,49840.8033
2007-03-16 11:00:00,22.02,22.03,21.99,22.02,39064.41342150379,7.7759,7.7794,7.7653,7.7759,39064.4134
2007-03-16 11:10:00,22.02,22.02,21.94,21.97,99436.6887092824,7.7759,7.7759,7.7476,7.7582,99436.6887
2007-03-16 11:20:00,21.97,22.02,21.97,21.97,49106.0494734264,7.7582,7.7759,7.7582,7.7582,49106.0495
2007-03-16 11:30:00,21.98,21.98,21.87,21.88,85966.20132255694,7.7617,7.7617,7.7229,7.7264,85966.2013
2007-03-16 11:40:00,21.87,21.9,21.83,21.84,188954.2003428852,7.7229,7.7335,7.7088,7.7123,188954.2003
2007-03-16 11:50:00,21.85,21.85,21.81,21.84,52534.90080822924,7.7158,7.7158,7.7017,7.7123,52534.9008
2007-03-16 12:00:00,21.84,21.89,21.83,21.89,26818.51579720793,7.7123,7.73,7.7088,7.73,26818.5158
2007-03-16 12:10:00,21.89,21.93,21.88,21.9,49963.26230712711,7.73,7.7441,7.7264,7.7335,49963.2623
2007-03-16 12:20:00,21.92,21.93,21.89,21.92,27553.269654665684,7.7406,7.7441,7.73,7.7406,27553.2697
2007-03-16 12:30:00,21.92,21.92,21.88,21.88,37962.28263531717,7.7406,7.7406,7.7264,7.7264,37962.2826
2007-03-16 12:40:00,21.88,21.93,21.88,21.91,25716.385011021302,7.7264,7.7441,7.7264,7.737,25716.385
2007-03-16 12:50:00,21.91,21.91,21.88,21.9,21062.94391378888,7.737,7.737,7.7264,7.7335,21062.9439
2007-03-16 13:00:00,21.89,21.9,21.88,21.88,30492.28508449669,7.73,7.7335,7.7264,7.7264,30492.2851
2007-03-16 13:10:00,21.89,21.91,21.86,21.89,38207.20058780308,7.73,7.737,7.7194,7.73,38207.2006
2007-03-16 13:20:00,21.89,21.91,21.83,21.84,63678.66764633847,7.73,7.737,7.7088,7.7123,63678.6676
2007-03-16 13:30:00,21.84,21.87,21.82,21.84,51800.14695077149,7.7123,7.7229,7.7052,7.7123,51800.147
2007-03-16 13:40:00,21.84,21.84,21.82,21.82,25104.090129806515,7.7123,7.7123,7.7052,7.7052,25104.0901
2007-03-16 13:50:00,21.82,21.84,21.79,21.79,79230.95762919422,7.7052,7.7123,7.6946,7.6946,79230.9576
2007-03-16 14:00:00,21.79,21.8,21.71,21.72,142664.70732304678,7.6946,7.6982,7.6664,7.6699,142664.7073
2007-03-16 14:10:00,21.73,21.73,21.66,21.69,146460.93558657847,7.6735,7.6735,7.6487,7.6593,146460.9356
2007-03-16 14:20:00,21.7,21.76,21.65,21.75,88292.92187117315,7.6629,7.6841,7.6452,7.6805,88292.9219
2007-03-16 14:30:00,21.75,21.76,21.68,21.73,69311.78055351457,7.6805,7.6841,7.6558,7.6735,69311.7806
2007-03-16 14:40:00,21.72,21.75,21.68,21.73,68821.94464854273,7.6699,7.6805,7.6558,7.6735,68821.9446
2007-03-16 14:50:00,21.74,21.74,21.7,21.71,34043.59539554249,7.677,7.677,7.6629,7.6664,34043.5954
2007-03-16 15:00:00,21.71,21.73,21.66,21.7,68454.56771981386,7.6664,7.6735,7.6487,7.6629,68454.5677
2007-03-16 15:10:00,21.7,21.74,21.69,21.73,74087.68062698995,7.6629,7.677,7.6593,7.6735,74087.6806
2007-03-16 15:20:00,21.73,21.75,21.71,21.72,68944.40362478569,7.6735,7.6805,7.6664,7.6699,68944.4036
2007-03-16 15:30:00,21.72,21.76,21.71,21.75,77883.90889052166,7.6699,7.6841,7.6664,7.6805,77883.9089
2007-03-16 15:40:00,21.75,21.75,21.71,21.73,80945.38329659564,7.6805,7.6805,7.6664,7.6735,80945.3833
2007-03-16 15:50:00,21.73,21.75,21.68,21.71,204139.113397012,7.6735,7.6805,7.6558,7.6664,204139.1134
2007-03-19 09:30:00,21.69,21.99,21.69,21.97,150746.99975508204,7.6593,7.7653,7.6593,7.7582,150746.9998
2007-03-19 09:40:00,21.96,21.96,21.87,21.9,118540.28900318392,7.7547,7.7547,7.7229,7.7335,118540.289
2007-03-19 09:50:00,21.9,21.91,21.85,21.87,122336.51726671564,7.7335,7.737,7.7158,7.7229,122336.5173
2007-03-19 10:00:00,21.87,21.88,21.78,21.78,102743.08106784229,7.7229,7.7264,7.6911,7.6911,102743.0811
2007-03-19 10:10:00,21.78,21.79,21.75,21.77,70291.45236345823,7.6911,7.6946,7.6805,7.6876,70291.4524
2007-03-19 10:20:00,21.77,21.78,21.75,21.76,58168.01371540534,7.6876,7.6911,7.6805,7.6841,58168.0137
2007-03-19 10:30:00,21.76,21.81,21.76,21.8,72863.09086456036,7.6841,7.7017,7.6841,7.6982,72863.0909
2007-03-19 10:40:00,21.82,21.84,21.79,21.84,59270.14450159196,7.7052,7.7123,7.6946,7.7123,59270.1445
2007-03-19 10:50:00,21.84,21.92,21.84,21.88,88170.4628949302,7.7123,7.7406,7.7123,7.7264,88170.4629
2007-03-19 11:00:00,21.88,21.93,21.85,21.92,50698.016164584864,7.7264,7.7441,7.7158,7.7406,50698.0162
2007-03-19 11:10:00,21.92,21.93,21.88,21.88,59270.14450159196,7.7406,7.7441,7.7264,7.7264,59270.1445
2007-03-19 11:20:00,21.88,21.98,21.88,21.95,60249.81631153563,7.7264,7.7617,7.7264,7.7511,60249.8163
2007-03-19 11:30:00,21.96,21.98,21.96,21.97,73475.38574577516,7.7547,7.7617,7.7547,7.7582,73475.3857
2007-03-19 11:40:00,21.98,22.01,21.97,21.98,45187.36223365172,7.7617,7.7723,7.7582,7.7617,45187.3622
2007-03-19 11:50:00,21.98,22.0,21.97,21.97,44207.69042370805,7.7617,7.7688,7.7582,7.7582,44207.6904
2007-03-19 12:00:00,21.97,21.99,21.97,21.98,27430.810678422728,7.7582,7.7653,7.7582,7.7617,27430.8107
2007-03-19 12:10:00,21.98,22.02,21.97,22.0,51310.31104579965,7.7617,7.7759,7.7582,7.7688,51310.311
2007-03-19 12:20:00,22.01,22.01,21.98,21.98,18368.84643644379,7.7723,7.7723,7.7617,7.7617,18368.8464
2007-03-19 12:30:00,21.99,21.99,21.95,21.96,51800.14695077149,7.7653,7.7653,7.7511,7.7547,51800.147
2007-03-19 12:40:00,21.95,21.96,21.93,21.93,46289.49301983835,7.7511,7.7547,7.7441,7.7441,46289.493
2007-03-19 12:50:00,21.93,21.94,21.85,21.88,61229.4881214793,7.7441,7.7476,7.7158,7.7264,61229.4881
2007-03-19 13:00:00,21.88,21.91,21.86,21.9,50330.63923585598,7.7264,7.737,7.7194,7.7335,50330.6392
2007-03-19 13:10:00,21.89,21.91,21.84,21.87,48371.29561596864,7.73,7.737,7.7123,7.7229,48371.2956
2007-03-19 13:20:00,21.87,21.88,21.83,21.84,43717.85451873622,7.7229,7.7264,7.7088,7.7123,43717.8545
2007-03-19 13:30:00,21.84,21.88,21.83,21.88,46167.03404359539,7.7123,7.7264,7.7088,7.7264,46167.034
2007-03-19 13:40:00,21.88,21.95,21.88,21.94,65270.63433749694,7.7264,7.7511,7.7264,7.7476,65270.6343
2007-03-19 13:50:00,21.95,21.98,21.95,21.97,60249.81631153563,7.7511,7.7617,7.7511,7.7582,60249.8163
2007-03-19 14:00:00,21.97,22.0,21.97,22.0,28777.85941709527,7.7582,7.7688,7.7582,7.7688,28777.8594
2007-03-19 14:10:00,22.01,22.01,21.97,21.97,27675.728630908645,7.7723,7.7723,7.7582,7.7582,27675.7286
2007-03-19 14:20:00,21.97,21.98,21.97,21.97,26083.76193975018,7.7582,7.7617,7.7582,7.7582,26083.7619
2007-03-19 14:30:00,21.97,21.99,21.97,21.98,31471.95689444036,7.7582,7.7653,7.7582,7.7617,31471.9569
2007-03-19 14:40:00,21.99,22.0,21.98,21.99,22654.91060494734,7.7653,7.7688,7.7617,7.7653,22654.9106
2007-03-19 14:50:00,21.99,22.02,21.99,22.02,33798.67744305657,7.7653,7.7759,7.7653,7.7759,33798.6774
2007-03-19 15:00:00,22.02,22.02,21.97,21.99,50330.63923585598,7.7759,7.7759,7.7582,7.7653,50330.6392
2007-03-19 15:10:00,21.99,22.02,21.98,22.0,52289.98285574332,7.7653,7.7759,7.7617,7.7688,52289.9829
2007-03-19 15:20:00,22.0,22.02,21.97,21.97,83394.5628214548,7.7688,7.7759,7.7582,7.7582,83394.5628
2007-03-19 15:30:00,21.97,22.01,21.96,21.97,127112.41734019102,7.7582,7.7723,7.7547,7.7582,127112.4173
2007-03-19 15:40:00,21.98,22.03,21.98,22.02,155277.9818760715,7.7617,7.7794,7.7617,7.7759,155277.9819
2007-03-19 15:50:00,22.02,22.04,21.97,22.02,334068.08719079103,7.7759,7.7829,7.7582,7.7759,334068.0872
2007-03-20 09:30:00,22.11,22.22,22.03,22.19,129928.97379377908,7.8076,7.8465,7.7794,7.8359,129928.9738
2007-03-20 09:40:00,22.2,22.21,22.08,22.14,164095.02816556452,7.8394,7.843,7.7971,7.8182,164095.0282
2007-03-20 09:50:00,22.13,22.15,21.97,21.97,170095.5180014695,7.8147,7.8218,7.7582,7.7582,170095.518
2007-03-20 10:00:00,21.97,22.01,21.91,22.01,165442.07690423707,7.7582,7.7723,7.737,7.7723,165442.0769
2007-03-20 10:10:00,22.01,22.04,21.97,21.97,114131.7658584374,7.7723,7.7829,7.7582,7.7582,114131.7659
2007-03-20 10:20:00,21.97,22.02,21.95,21.97,185157.9720793534,7.7582,7.7759,7.7511,7.7582,185157.9721
2007-03-20 10:30:00,21.97,21.98,21.93,21.93,144379.13299044818,7.7582,7.7617,7.7441,7.7441,144379.133
2007-03-20 10:40:00,21.93,21.94,21.93,21.93,69066.86260102865,7.7441,7.7476,7.7441,7.7441,69066.8626
2007-03-20 10:50:00,21.93,21.98,21.93,21.97,104335.04775900072,7.7441,7.7617,7.7441,7.7582,104335.0478
2007-03-20 11:00:00,21.97,22.04,21.97,22.02,73230.46779328924,7.7582,7.7829,7.7582,7.7759,73230.4678
2007-03-20 11:10:00,22.02,22.02,21.97,22.01,35758.02106294391,7.7759,7.7759,7.7582,7.7723,35758.0211
2007-03-20 11:20:00,22.01,22.06,22.0,22.05,140950.28165564535,7.7723,7.79,7.7688,7.7865,140950.2817
2007-03-20 11:30:00,22.05,22.06,22.02,22.03,145726.18172912073,7.7865,7.79,7.7759,7.7794,145726.1817
2007-03-20 11:40:00,22.03,22.11,22.03,22.08,106171.9324026451,7.7794,7.8076,7.7794,7.7971,106171.9324
2007-03-20 11:50:00,22.08,22.09,22.07,22.08,50330.63923585598,7.7971,7.8006,7.7935,7.7971,50330.6392
2007-03-20 12:00:00,22.08,22.1,22.07,22.08,57310.80088170463,7.7971,7.8041,7.7935,7.7971,57310.8009
2007-03-20 12:10:00,22.08,22.1,22.05,22.05,55963.75214303208,7.7971,7.8041,7.7865,7.7865,55963.7521
2007-03-20 12:20:00,22.05,22.12,22.05,22.11,44942.44428116581,7.7865,7.8112,7.7865,7.8076,44942.4443
2007-03-20 12:30:00,22.11,22.11,22.03,22.03,105069.80161645848,7.8076,7.8076,7.7794,7.7794,105069.8016
2007-03-20 12:40:00,22.04,22.11,22.02,22.04,78986.0396767083,7.7829,7.8076,7.7759,7.7829,78986.0397
2007-03-20 12:50:00,22.05,22.06,22.03,22.06,93068.82194464852,7.7865,7.79,7.7794,7.79,93068.8219
2007-03-20 13:00:00,22.06,22.11,22.05,22.06,106784.2272838599,7.79,7.8076,7.7865,7.79,106784.2273
2007-03-20 13:10:00,22.06,22.06,22.03,22.04,67964.73181484202,7.79,7.79,7.7794,7.7829,67964.7318
2007-03-20 13:20:00,22.04,22.07,22.04,22.05,74332.59857947587,7.7829,7.7935,7.7829,7.7865,74332.5986
2007-03-20 13:30:00,22.06,22.06,22.02,22.02,77149.15503306391,7.79,7.79,7.7759,7.7759,77149.155
2007-03-20 13:40:00,22.03,22.11,22.03,22.1,50942.93411707078,7.7794,7.8076,7.7794,7.8041,50942.9341
2007-03-20 13:50:00,22.1,22.1,22.03,22.06,50330.63923585598,7.8041,7.8041,7.7794,7.79,50330.6392
2007-03-20 14:00:00,22.06,22.11,22.06,22.11,33431.3005143277,7.79,7.8076,7.79,7.8076,33431.3005
2007-03-20 14:10:00,22.11,22.13,22.1,22.13,67107.51898114131,7.8076,7.8147,7.8041,7.8147,67107.519
2007-03-20 14:20:00,22.12,22.14,22.09,22.1,59270.14450159196,7.8112,7.8182,7.8006,7.8041,59270.1445
2007-03-20 14:30:00,22.1,22.11,22.06,22.1,50575.5571883419,7.8041,7.8076,7.79,7.8041,50575.5572
2007-03-20 14:40:00,22.1,22.12,22.07,22.1,51432.77002204261,7.8041,7.8112,7.7935,7.8041,51432.77
2007-03-20 14:50:00,22.09,22.11,22.06,22.08,77026.69605682096,7.8006,7.8076,7.79,7.7971,77026.6961
2007-03-20 15:00:00,22.08,22.13,22.08,22.13,45922.11609110948,7.7971,7.8147,7.7971,7.8147,45922.1161
2007-03-20 15:10:00,22.13,22.13,22.11,22.11,44330.14939995101,7.8147,7.8147,7.8076,7.8076,44330.1494
2007-03-20 15:20:00,22.11,22.14,22.11,22.13,63801.12662258143,7.8076,7.8182,7.8076,7.8147,63801.1266
2007-03-20 15:30:00,22.13,22.15,22.11,22.14,198873.3774185648,7.8147,7.8218,7.8076,7.8182,198873.3774
2007-03-20 15:40:00,22.14,22.17,22.13,22.15,139603.2329169728,7.8182,7.8288,7.8147,7.8218,139603.2329
2007-03-20 15:50:00,22.15,22.21,22.15,22.21,286064.1685035513,7.8218,7.843,7.8218,7.843,286064.1685
2007-03-21 09:30:00,22.33,22.4,22.15,22.37,169238.3051677688,7.8853,7.9101,7.8218,7.8995,169238.3052
2007-03-21 09:40:00,22.37,22.49,22.37,22.49,178667.6463384766,7.8995,7.9418,7.8995,7.9418,178667.6463
2007-03-21 09:50:00,22.47,22.49,22.43,22.46,170707.8128826843,7.9348,7.9418,7.9206,7.9312,170707.8129
2007-03-21 10:00:00,22.46,22.59,22.42,22.55,196791.5748224345,7.9312,7.9771,7.9171,7.963,196791.5748
2007-03-21 10:10:00,22.55,22.62,22.55,22.61,89517.51163360274,7.963,7.9877,7.963,7.9842,89517.5116
2007-03-21 10:20:00,22.61,22.62,22.57,22.58,79230.95762919422,7.9842,7.9877,7.9701,7.9736,79230.9576
2007-03-21 10:30:00,22.56,22.66,22.54,22.54,196424.1978937056,7.9666,8.0019,7.9595,7.9595,196424.1979
2007-03-21 10:40:00,22.54,22.59,22.54,22.54,117683.07616948322,7.9595,7.9771,7.9595,7.9595,117683.0762
2007-03-21 10:50:00,22.54,22.54,22.51,22.51,52779.81876071516,7.9595,7.9595,7.9489,7.9489,52779.8188
2007-03-21 11:00:00,22.51,22.55,22.51,22.55,64046.04457506735,7.9489,7.963,7.9489,7.963,64046.0446
2007-03-21 11:10:00,22.55,22.57,22.54,22.56,67229.97795738427,7.963,7.9701,7.9595,7.9666,67229.978
2007-03-21 11:20:00,22.56,22.58,22.55,22.55,61229.4881214793,7.9666,7.9736,7.963,7.963,61229.4881
2007-03-21 11:30:00,22.55,22.56,22.52,22.55,62086.70095518001,7.963,7.9666,7.9524,7.963,62086.701
2007-03-21 11:40:00,22.55,22.6,22.55,22.6,51065.39309331374,7.963,7.9807,7.963,7.9807,51065.3931
2007-03-21 11:50:00,22.59,22.6,22.59,22.6,33063.92358559882,7.9771,7.9807,7.9771,7.9807,33063.9236
2007-03-21 12:00:00,22.6,22.64,22.59,22.63,138011.26622581435,7.9807,7.9948,7.9771,7.9913,138011.2662
2007-03-21 12:10:00,22.63,22.63,22.6,22.61,47024.2468772961,7.9913,7.9913,7.9807,7.9842,47024.2469
2007-03-21 12:20:00,22.62,22.64,22.61,22.64,58780.308596620125,7.9877,7.9948,7.9842,7.9948,58780.3086
2007-03-21 12:30:00,22.64,22.64,22.61,22.62,28655.400440852314,7.9948,7.9948,7.9842,7.9877,28655.4004
2007-03-21 12:40:00,22.61,22.62,22.6,22.62,42983.10066127847,7.9842,7.9877,7.9807,7.9877,42983.1007
2007-03-21 12:50:00,22.62,22.63,22.61,22.61,45309.82120989468,7.9877,7.9913,7.9842,7.9842,45309.8212
2007-03-21 13:00:00,22.61,22.62,22.6,22.61,18368.84643644379,7.9842,7.9877,7.9807,7.9842,18368.8464
2007-03-21 13:10:00,22.61,22.62,22.6,22.61,11388.684790595147,7.9842,7.9877,7.9807,7.9842,11388.6848
2007-03-21 13:20:00,22.62,22.62,22.61,22.61,38329.65956404605,7.9877,7.9877,7.9842,7.9842,38329.6596
2007-03-21 13:30:00,22.62,22.64,22.61,22.64,50698.016164584864,7.9877,7.9948,7.9842,7.9948,50698.0162
2007-03-21 13:40:00,22.64,22.67,22.64,22.66,143154.5432280186,7.9948,8.0054,7.9948,8.0019,143154.5432
2007-03-21 13:50:00,22.66,22.7,22.66,22.68,135072.25079598333,8.0019,8.016,8.0019,8.0089,135072.2508
2007-03-21 14:00:00,22.67,22.69,22.64,22.65,69066.86260102865,8.0054,8.0125,7.9948,7.9983,69066.8626
2007-03-21 14:10:00,22.66,22.76,22.61,22.69,223855.0085721283,8.0019,8.0372,7.9842,8.0125,223855.0086
2007-03-21 14:20:00,22.69,22.79,22.69,22.78,186260.10286554004,8.0125,8.0478,8.0125,8.0442,186260.1029
2007-03-21 14:30:00,22.79,22.86,22.78,22.84,92089.15013470486,8.0478,8.0725,8.0442,8.0654,92089.1501
2007-03-21 14:40:00,22.85,22.86,22.81,22.84,107396.5221650747,8.069,8.0725,8.0548,8.0654,107396.5222
2007-03-21 14:50:00,22.85,22.96,22.83,22.94,162870.43840313493,8.069,8.1078,8.0619,8.1007,162870.4384
2007-03-21 15:00:00,22.95,22.96,22.88,22.89,128214.54812637766,8.1043,8.1078,8.0796,8.0831,128214.5481
2007-03-21 15:10:00,22.89,22.89,22.81,22.82,152338.9664462405,8.0831,8.0831,8.0548,8.0584,152338.9664
2007-03-21 15:20:00,22.81,22.83,22.76,22.77,154665.68699485672,8.0548,8.0619,8.0372,8.0407,154665.687
2007-03-21 15:30:00,22.77,22.87,22.77,22.84,298922.3610090619,8.0407,8.076,8.0407,8.0654,298922.361
2007-03-21 15:40:00,22.85,22.87,22.83,22.87,240999.2652461425,8.069,8.076,8.0619,8.076,240999.2652
2007-03-21 15:50:00,22.87,22.9,22.86,22.88,339456.28214548127,8.076,8.0866,8.0725,8.0796,339456.2821
2007-03-22 09:30:00,23.08,23.26,23.04,23.17,320230.2228753368,8.1502,8.2137,8.1361,8.182,320230.2229
2007-03-22 09:40:00,23.17,23.19,23.1,23.14,302718.5892725937,8.182,8.189,8.1572,8.1714,302718.5893
2007-03-22 09:50:00,23.14,23.19,23.09,23.14,380847.41611560126,8.1714,8.189,8.1537,8.1714,380847.4161
2007-03-22 10:00:00,23.14,23.18,23.12,23.18,219813.86235611068,8.1714,8.1855,8.1643,8.1855,219813.8624
2007-03-22 10:10:00,23.17,23.28,23.17,23.28,326720.54861621355,8.182,8.2208,8.182,8.2208,326720.5486
2007-03-22 10:20:00,23.28,23.34,23.27,23.29,301371.5405339211,8.2208,8.242,8.2173,8.2243,301371.5405
2007-03-22 10:30:00,23.29,23.31,23.22,23.22,272103.84521185403,8.2243,8.2314,8.1996,8.1996,272103.8452
2007-03-22 10:40:00,23.22,23.23,23.19,23.19,162625.52045064903,8.1996,8.2032,8.189,8.189,162625.5205
2007-03-22 10:50:00,23.2,23.24,23.16,23.22,369336.27234876313,8.1926,8.2067,8.1784,8.1996,369336.2723
2007-03-22 11:00:00,23.22,23.25,23.21,23.25,156992.40754347292,8.1996,8.2102,8.1961,8.2102,156992.4075
2007-03-22 11:10:00,23.24,23.24,23.19,23.21,107029.14523634582,8.2067,8.2067,8.189,8.1961,107029.1452
2007-03-22 11:20:00,23.2,23.26,23.19,23.24,182218.9566495224,8.1926,8.2137,8.189,8.2067,182218.9566
2007-03-22 11:30:00,23.24,23.26,23.23,23.25,133235.36615233895,8.2067,8.2137,8.2032,8.2102,133235.3662
2007-03-22 11:40:00,23.24,23.31,23.24,23.31,170217.97697771245,8.2067,8.2314,8.2067,8.2314,170217.977
2007-03-22 11:50:00,23.31,23.4,23.31,23.35,511388.6847905951,8.2314,8.2632,8.2314,8.2455,511388.6848
2007-03-22 12:00:00,23.35,23.4,23.34,23.4,258510.8988488856,8.2455,8.2632,8.242,8.2632,258510.8988
2007-03-22 12:10:00,23.4,23.48,23.36,23.47,282880.2351212344,8.2632,8.2914,8.2491,8.2879,282880.2351
2007-03-22 12:20:00,23.47,23.53,23.44,23.44,256796.47318148412,8.2879,8.3091,8.2773,8.2773,256796.4732
2007-03-22 12:30:00,23.44,23.46,23.43,23.44,105559.63752143033,8.2773,8.2844,8.2738,8.2773,105559.6375
2007-03-22 12:40:00,23.44,23.44,23.41,23.42,74455.05755571883,8.2773,8.2773,8.2667,8.2702,74455.0576
2007-03-22 12:50:00,23.43,23.44,23.31,23.31,331618.9076659319,8.2738,8.2773,8.2314,8.2314,331618.9077
2007-03-22 13:00:00,23.31,23.34,23.3,23.32,115356.355620867,8.2314,8.242,8.2279,8.2349,115356.3556
2007-03-22 13:10:00,23.32,23.38,23.31,23.35,126745.04041146216,8.2349,8.2561,8.2314,8.2455,126745.0404
2007-03-22 13:20:00,23.35,23.36,23.35,23.35,74332.59857947587,8.2455,8.2491,8.2455,8.2455,74332.5986
2007-03-22 13:30:00,23.35,23.36,23.34,23.35,113641.9299534656,8.2455,8.2491,8.242,8.2455,113641.93
2007-03-22 13:40:00,23.35,23.37,23.34,23.35,133357.82512858193,8.2455,8.2526,8.242,8.2455,133357.8251
2007-03-22 13:50:00,23.36,23.38,23.35,23.35,171075.18981141318,8.2491,8.2561,8.2455,8.2455,171075.1898
2007-03-22 14:00:00,23.35,23.38,23.35,23.36,151114.3766838109,8.2455,8.2561,8.2455,8.2491,151114.3767
2007-03-22 14:10:00,23.35,23.37,23.35,23.35,129194.21993632131,8.2455,8.2526,8.2455,8.2455,129194.2199
2007-03-22 14:20:00,23.35,23.37,23.35,23.37,100661.27847171196,8.2455,8.2526,8.2455,8.2526,100661.2785
2007-03-22 14:30:00,23.37,23.38,23.35,23.38,159441.5870683321,8.2526,8.2561,8.2455,8.2561,159441.5871
2007-03-22 14:40:00,23.38,23.45,23.37,23.44,246265.0012245897,8.2561,8.2808,8.2526,8.2773,246265.0012
2007-03-22 14:50:00,23.44,23.45,23.37,23.4,185647.80798432525,8.2773,8.2808,8.2526,8.2632,185647.808
2007-03-22 15:00:00,23.41,23.45,23.4,23.41,255204.50649032573,8.2667,8.2808,8.2632,8.2667,255204.5065
2007-03-22 15:10:00,23.41,23.42,23.35,23.37,174014.20524124417,8.2667,8.2702,8.2455,8.2526,174014.2052
2007-03-22 15:20:00,23.37,23.38,23.34,23.35,194709.77222630417,8.2526,8.2561,8.242,8.2455,194709.7722
2007-03-22 15:30:00,23.35,23.36,23.35,23.35,176953.22067107516,8.2455,8.2491,8.2455,8.2455,176953.2207
2007-03-22 15:40:00,23.35,23.35,23.34,23.35,220793.5341660544,8.2455,8.2455,8.242,8.2455,220793.5342
2007-03-22 15:50:00,23.35,23.38,23.33,23.35,427504.2860641685,8.2455,8.2561,8.2385,8.2455,427504.2861
2007-03-23 09:30:00,23.35,23.4,23.31,23.38,116213.5684545677,8.2455,8.2632,8.2314,8.2561,116213.5685
2007-03-23 09:40:00,23.37,23.37,23.27,23.32,133725.2020573108,8.2526,8.2526,8.2173,8.2349,133725.2021
2007-03-23 09:50:00,23.32,23.34,23.26,23.34,167891.25642909625,8.2349,8.242,8.2137,8.242,167891.2564
2007-03-23 10:00:00,23.34,23.43,23.34,23.4,270756.79647318146,8.242,8.2738,8.242,8.2632,270756.7965
2007-03-23 10:10:00,23.4,23.4,23.33,23.33,134582.4148910115,8.2632,8.2632,8.2385,8.2385,134582.4149
2007-03-23 10:20:00,23.33,23.34,23.22,23.22,245775.1653196179,8.2385,8.242,8.1996,8.1996,245775.1653
2007-03-23 10:30:00,23.22,23.22,23.14,23.15,290350.23267205484,8.1996,8.1996,8.1714,8.1749,290350.2327
2007-03-23 10:40:00,23.15,23.18,23.13,23.18,121479.30443301491,8.1749,8.1855,8.1678,8.1855,121479.3044
2007-03-23 10:50:00,23.18,23.2,23.16,23.18,112417.340191036,8.1855,8.1926,8.1784,8.1855,112417.3402
2007-03-23 11:00:00,23.18,23.18,23.14,23.18,132500.6122948812,8.1855,8.1855,8.1714,8.1855,132500.6123
2007-03-23 11:10:00,23.18,23.19,23.16,23.17,109845.70168993386,8.1855,8.189,8.1784,8.182,109845.7017
2007-03-23 11:20:00,23.17,23.19,23.13,23.14,123806.02498163114,8.182,8.189,8.1678,8.1714,123806.025
2007-03-23 11:30:00,23.14,23.16,23.07,23.08,216874.8469262797,8.1714,8.1784,8.1467,8.1502,216874.8469
2007-03-23 11:40:00,23.08,23.09,23.04,23.04,187362.23365172665,8.1502,8.1537,8.1361,8.1361,187362.2337
2007-03-23 11:50:00,23.04,23.07,23.04,23.07,88170.4628949302,8.1361,8.1467,8.1361,8.1467,88170.4629
2007-03-23 12:00:00,23.07,23.09,23.04,23.04,110457.99657114866,8.1467,8.1537,8.1361,8.1361,110457.9966
2007-03-23 12:10:00,23.06,23.07,23.04,23.05,27920.64658339456,8.1431,8.1467,8.1361,8.1396,27920.6466
2007-03-23 12:20:00,23.04,23.06,23.02,23.03,42493.26475630664,8.1361,8.1431,8.129,8.1325,42493.2648
2007-03-23 12:30:00,23.04,23.07,23.03,23.05,54494.24442811657,8.1361,8.1467,8.1325,8.1396,54494.2444
2007-03-23 12:40:00,23.05,23.06,23.04,23.06,41758.51089884888,8.1396,8.1431,8.1361,8.1431,41758.5109
2007-03-23 12:50:00,23.06,23.06,23.01,23.03,42860.64168503551,8.1431,8.1431,8.1255,8.1325,42860.6417
2007-03-23 13:00:00,23.03,23.04,22.98,23.0,74699.97550820475,8.1325,8.1361,8.1149,8.1219,74699.9755
2007-03-23 13:10:00,22.99,23.0,22.87,22.91,145971.09968160666,8.1184,8.1219,8.076,8.0901,145971.0997
2007-03-23 13:20:00,22.91,22.95,22.87,22.91,140827.8226794024,8.0901,8.1043,8.076,8.0901,140827.8227
2007-03-23 13:30:00,22.92,22.94,22.88,22.9,123438.64805290228,8.0937,8.1007,8.0796,8.0866,123438.6481
2007-03-23 13:40:00,22.9,22.92,22.87,22.91,108988.48885623316,8.0866,8.0937,8.076,8.0901,108988.4889
2007-03-23 13:50:00,22.9,22.91,22.88,22.91,62576.53686015184,8.0866,8.0901,8.0796,8.0901,62576.5369
2007-03-23 14:00:00,22.91,22.93,22.89,22.92,65393.09331373989,8.0901,8.0972,8.0831,8.0937,65393.0933
2007-03-23 14:10:00,22.92,22.97,22.92,22.92,93068.82194464852,8.0937,8.1113,8.0937,8.0937,93068.8219
2007-03-23 14:20:00,22.92,22.95,22.91,22.95,40166.54420769042,8.0937,8.1043,8.0901,8.1043,40166.5442
2007-03-23 14:30:00,22.95,22.99,22.95,22.97,69434.23952975753,8.1043,8.1184,8.1043,8.1113,69434.2395
2007-03-23 14:40:00,22.98,23.0,22.98,23.0,46044.57506735243,8.1149,8.1219,8.1149,8.1219,46044.5751
2007-03-23 14:50:00,23.0,23.02,22.99,23.01,59637.52143032084,8.1219,8.129,8.1184,8.1255,59637.5214
2007-03-23 15:00:00,23.01,23.02,23.0,23.0,60127.35733529268,8.1255,8.129,8.1219,8.1219,60127.3573
2007-03-23 15:10:00,23.0,23.08,22.99,23.06,108621.11192750427,8.1219,8.1502,8.1184,8.1431,108621.1119
2007-03-23 15:20:00,23.06,23.09,23.05,23.07,138256.18417830026,8.1431,8.1537,8.1396,8.1467,138256.1842
2007-03-23 15:30:00,23.07,23.08,23.05,23.07,141807.49448934605,8.1467,8.1502,8.1396,8.1467,141807.4945
2007-03-23 15:40:00,23.07,23.09,23.04,23.07,209649.7673279452,8.1467,8.1537,8.1361,8.1467,209649.7673
2007-03-23 15:50:00,23.07,23.08,23.04,23.06,241244.18319862845,8.1467,8.1502,8.1361,8.1431,241244.1832
2007-03-26 09:30:00,23.27,23.58,23.21,23.57,530247.3671320108,8.2173,8.3267,8.1961,8.3232,530247.3671
2007-03-26 09:40:00,23.57,23.58,23.53,23.53,370438.40313494974,8.3232,8.3267,8.3091,8.3091,370438.4031
2007-03-26 09:50:00,23.53,23.58,23.44,23.46,281533.1863825618,8.3091,8.3267,8.2773,8.2844,281533.1864
2007-03-26 10:00:00,23.46,23.47,23.1,23.11,377908.4006857703,8.2844,8.2879,8.1572,8.1608,377908.4007
2007-03-26 10:10:00,23.11,23.13,23.05,23.11,230835.17021797696,8.1608,8.1678,8.1396,8.1608,230835.1702
2007-03-26 10:20:00,23.11,23.12,22.94,22.94,183688.4643644379,8.1608,8.1643,8.1007,8.1007,183688.4644
2007-03-26 10:30:00,22.94,23.06,22.94,23.04,196179.2799412197,8.1007,8.1431,8.1007,8.1361,196179.2799
2007-03-26 10:40:00,23.04,23.07,23.04,23.07,220915.9931422973,8.1361,8.1467,8.1361,8.1467,220915.9931
2007-03-26 10:50:00,23.07,23.09,23.02,23.02,118540.28900318392,8.1467,8.1537,8.129,8.129,118540.289
2007-03-26 11:00:00,23.02,23.03,22.95,22.98,120254.71467058537,8.129,8.1325,8.1043,8.1149,120254.7147
2007-03-26 11:10:00,22.98,23.02,22.97,23.02,74455.05755571883,8.1149,8.129,8.1113,8.129,74455.0576
2007-03-26 11:20:00,23.02,23.07,23.0,23.03,99559.14768552534,8.129,8.1467,8.1219,8.1325,99559.1477
2007-03-26 11:30:00,23.02,23.1,23.01,23.09,100783.73744795492,8.129,8.1572,8.1255,8.1537,100783.7374
2007-03-26 11:40:00,23.09,23.11,23.04,23.05,105192.26059270144,8.1537,8.1608,8.1361,8.1396,105192.2606
2007-03-26 11:50:00,23.04,23.07,23.04,23.06,35268.185157972075,8.1361,8.1467,8.1361,8.1431,35268.1852
2007-03-26 12:00:00,23.06,23.08,23.05,23.05,38697.03649277492,8.1431,8.1502,8.1396,8.1396,38697.0365
2007-03-26 12:10:00,23.06,23.16,23.05,23.16,162747.97942689198,8.1431,8.1784,8.1396,8.1784,162747.9794
2007-03-26 12:20:00,23.16,23.29,23.15,23.26,436933.6272348763,8.1784,8.2243,8.1749,8.2137,436933.6272
2007-03-26 12:30:00,23.26,23.28,23.24,23.28,194342.3952975753,8.2137,8.2208,8.2067,8.2208,194342.3953
2007-03-26 12:40:00,23.27,23.28,23.26,23.27,77761.44991427871,8.2173,8.2208,8.2137,8.2173,77761.4499
2007-03-26 12:50:00,23.27,23.27,23.18,23.18,216507.4699975508,8.2173,8.2173,8.1855,8.1855,216507.47
2007-03-26 13:00:00,23.17,23.18,23.11,23.12,115111.43766838108,8.182,8.1855,8.1608,8.1643,115111.4377
2007-03-26 13:10:00,23.13,23.14,23.12,23.14,58168.01371540534,8.1678,8.1714,8.1643,8.1714,58168.0137
2007-03-26 13:20:00,23.13,23.19,23.13,23.15,108866.0298799902,8.1678,8.189,8.1678,8.1749,108866.0299
2007-03-26 13:30:00,23.16,23.22,23.14,23.18,74699.97550820475,8.1784,8.1996,8.1714,8.1855,74699.9755
2007-03-26 13:40:00,23.18,23.19,23.16,23.18,74822.4344844477,8.1855,8.189,8.1784,8.1855,74822.4345
2007-03-26 13:50:00,23.18,23.2,23.16,23.2,89395.05265735977,8.1855,8.1926,8.1784,8.1926,89395.0527
2007-03-26 14:00:00,23.2,23.24,23.17,23.17,87190.79108498653,8.1926,8.2067,8.182,8.182,87190.7911
2007-03-26 14:10:00,23.18,23.26,23.18,23.19,138868.47905951506,8.1855,8.2137,8.1855,8.189,138868.4791
2007-03-26 14:20:00,23.19,23.22,23.18,23.19,94293.41170707812,8.189,8.1996,8.1855,8.189,94293.4117
2007-03-26 14:30:00,23.2,23.2,23.15,23.16,64168.50355131031,8.1926,8.1926,8.1749,8.1784,64168.5036
2007-03-26 14:40:00,23.15,23.17,23.15,23.16,51187.85206955669,8.1749,8.182,8.1749,8.1784,51187.8521
2007-03-26 14:50:00,23.16,23.18,23.15,23.18,49718.3443546412,8.1784,8.1855,8.1749,8.1855,49718.3444
2007-03-26 15:00:00,23.18,23.24,23.18,23.22,173769.28728875826,8.1855,8.2067,8.1855,8.1996,173769.2873
2007-03-26 15:10:00,23.23,23.24,23.22,23.23,83884.39872642665,8.2032,8.2067,8.1996,8.2032,83884.3987
2007-03-26 15:20:00,23.24,23.28,23.23,23.27,95028.16556453588,8.2067,8.2208,8.2032,8.2173,95028.1656
2007-03-26 15:30:00,23.27,23.31,23.26,23.28,106294.39137888806,8.2173,8.2314,8.2137,8.2208,106294.3914
2007-03-26 15:40:00,23.28,23.31,23.27,23.31,167156.5025716385,8.2208,8.2314,8.2173,8.2314,167156.5026
2007-03-26 15:50:00,23.31,23.33,23.3,23.31,196669.1158461915,8.2314,8.2385,8.2279,8.2314,196669.1158
2007-03-27 09:30:00,23.18,23.3,23.05,23.13,115601.27357335293,8.1855,8.2279,8.1396,8.1678,115601.2736
2007-03-27 09:40:00,23.13,23.21,23.13,23.19,76659.31912809209,8.1678,8.1961,8.1678,8.189,76659.3191
2007-03-27 09:50:00,23.19,23.22,23.17,23.22,59637.52143032084,8.189,8.1996,8.182,8.1996,59637.5214
2007-03-27 10:00:00,23.21,23.24,23.13,23.15,133112.907176096,8.1961,8.2067,8.1678,8.1749,133112.9072
2007-03-27 10:10:00,23.15,23.15,23.09,23.09,124908.15576781778,8.1749,8.1749,8.1537,8.1537,124908.1558
2007-03-27 10:20:00,23.09,23.09,23.05,23.08,74699.97550820475,8.1537,8.1537,8.1396,8.1502,74699.9755
2007-03-27 10:30:00,23.08,23.1,23.04,23.09,57800.636786676456,8.1502,8.1572,8.1361,8.1537,57800.6368
2007-03-27 10:40:00,23.09,23.18,23.09,23.18,217364.6828312516,8.1537,8.1855,8.1537,8.1855,217364.6828
2007-03-27 10:50:00,23.18,23.21,23.18,23.18,93558.65784962036,8.1855,8.1961,8.1855,8.1855,93558.6578
2007-03-27 11:00:00,23.18,23.18,23.1,23.1,54616.703404359534,8.1855,8.1855,8.1572,8.1572,54616.7034
2007-03-27 11:10:00,23.1,23.1,23.04,23.06,120132.25569434238,8.1572,8.1572,8.1361,8.1431,120132.2557
2007-03-27 11:20:00,23.05,23.06,23.04,23.05,45677.19813862356,8.1396,8.1431,8.1361,8.1396,45677.1981
2007-03-27 11:30:00,23.06,23.08,23.03,23.04,91476.85525349008,8.1431,8.1502,8.1325,8.1361,91476.8553
2007-03-27 11:40:00,23.04,23.11,22.99,23.09,245530.247367132,8.1361,8.1608,8.1184,8.1537,245530.2474
2007-03-27 11:50:00,23.09,23.09,23.05,23.09,87680.62698995836,8.1537,8.1537,8.1396,8.1537,87680.627
2007-03-27 12:00:00,23.09,23.17,23.08,23.13,164339.94611805043,8.1537,8.182,8.1502,8.1678,164339.9461
2007-03-27 12:10:00,23.13,23.14,23.12,23.13,61964.241978937054,8.1678,8.1714,8.1643,8.1678,61964.242
2007-03-27 12:20:00,23.13,23.13,23.07,23.09,183198.62845946607,8.1678,8.1678,8.1467,8.1537,183198.6285
2007-03-27 12:30:00,23.09,23.12,23.09,23.1,60862.11119275042,8.1537,8.1643,8.1537,8.1572,60862.1112
2007-03-27 12:40:00,23.09,23.21,23.09,23.21,173524.36933627233,8.1537,8.1961,8.1537,8.1961,173524.3693
2007-03-27 12:50:00,23.2,23.26,23.2,23.24,96987.5091844232,8.1926,8.2137,8.1926,8.2067,96987.5092
2007-03-27 13:00:00,23.23,23.23,23.18,23.21,85353.90644134214,8.2032,8.2032,8.1855,8.1961,85353.9064
2007-03-27 13:10:00,23.21,23.31,23.18,23.29,182218.9566495224,8.1961,8.2314,8.1855,8.2243,182218.9566
2007-03-27 13:20:00,23.3,23.3,23.26,23.3,167401.4205241244,8.2279,8.2279,8.2137,8.2279,167401.4205
2007-03-27 13:30:00,23.3,23.31,23.26,23.27,125397.9916727896,8.2279,8.2314,8.2137,8.2173,125397.9917
2007-03-27 13:40:00,23.26,23.28,23.26,23.27,50085.72128337007,8.2137,8.2208,8.2137,8.2173,50085.7213
2007-03-27 13:50:00,23.27,23.32,23.27,23.29,81312.76022532451,8.2173,8.2349,8.2173,8.2243,81312.7602
2007-03-27 14:00:00,23.28,23.29,23.21,23.21,98579.47587558167,8.2208,8.2243,8.1961,8.1961,98579.4759
2007-03-27 14:10:00,23.21,23.25,23.19,23.2,62943.91378888072,8.1961,8.2102,8.189,8.1926,62943.9138
2007-03-27 14:20:00,23.2,23.22,23.18,23.19,26206.22091599314,8.1926,8.1996,8.1855,8.189,26206.2209
2007-03-27 14:30:00,23.2,23.22,23.18,23.21,57188.34190546167,8.1926,8.1996,8.1855,8.1961,57188.3419
2007-03-27 14:40:00,23.22,23.22,23.18,23.19,41268.67499387705,8.1996,8.1996,8.1855,8.189,41268.675
2007-03-27 14:50:00,23.18,23.23,23.17,23.22,108131.27602253245,8.1855,8.2032,8.182,8.1996,108131.276
2007-03-27 15:00:00,23.22,23.25,23.21,23.25,102987.99902032818,8.1996,8.2102,8.1961,8.2102,102987.999
2007-03-27 15:10:00,23.24,23.26,23.23,23.24,47759.000734753856,8.2067,8.2137,8.2032,8.2067,47759.0007
2007-03-27 15:20:00,23.24,23.25,23.2,23.2,95273.0835170218,8.2067,8.2102,8.1926,8.1926,95273.0835
2007-03-27 15:30:00,23.21,23.26,23.2,23.26,98212.0989468528,8.1961,8.2137,8.1926,8.2137,98212.0989
2007-03-27 15:40:00,23.26,23.26,23.22,23.22,105559.63752143033,8.2137,8.2137,8.1996,8.1996,105559.6375
2007-03-27 15:50:00,23.22,23.23,23.18,23.2,230345.33431300512,8.1996,8.2032,8.1855,8.1926,230345.3343
2007-03-28 09:30:00,23.35,23.35,23.19,23.34,197771.2466323781,8.2455,8.2455,8.189,8.242,197771.2466
2007-03-28 09:40:00,23.34,23.47,23.34,23.44,246387.4602008327,8.242,8.2879,8.242,8.2773,246387.4602
2007-03-28 09:50:00,23.44,23.44,23.33,23.35,148542.7381827088,8.2773,8.2773,8.2385,8.2455,148542.7382
2007-03-28 10:00:00,23.35,23.45,23.32,23.44,175606.17193240262,8.2455,8.2808,8.2349,8.2773,175606.1719
2007-03-28 10:10:00,23.44,23.51,23.43,23.51,119887.33774185646,8.2773,8.302,8.2738,8.302,119887.3377
2007-03-28 10:20:00,23.51,23.52,23.4,23.42,128459.46607886357,8.302,8.3056,8.2632,8.2702,128459.4661
2007-03-28 10:30:00,23.41,23.42,23.28,23.29,346926.27969630173,8.2667,8.2702,8.2208,8.2243,346926.2797
2007-03-28 10:40:00,23.29,23.32,23.26,23.29,216140.093068822,8.2243,8.2349,8.2137,8.2243,216140.0931
2007-03-28 10:50:00,23.29,23.35,23.27,23.35,166054.37178545186,8.2243,8.2455,8.2173,8.2455,166054.3718
2007-03-28 11:00:00,23.35,23.41,23.33,23.4,112662.25814352192,8.2455,8.2667,8.2385,8.2632,112662.2581
2007-03-28 11:10:00,23.4,23.44,23.39,23.42,225079.5983345579,8.2632,8.2773,8.2597,8.2702,225079.5983
2007-03-28 11:20:00,23.42,23.42,23.33,23.35,87558.1680137154,8.2702,8.2702,8.2385,8.2455,87558.168
2007-03-28 11:30:00,23.35,23.35,23.31,23.33,42615.7237325496,8.2455,8.2455,8.2314,8.2385,42615.7237
2007-03-28 11:40:00,23.33,23.36,23.32,23.34,99191.77075679648,8.2385,8.2491,8.2349,8.242,99191.7708
2007-03-28 11:50:00,23.34,23.36,23.34,23.35,62331.61890766593,8.242,8.2491,8.242,8.2455,62331.6189
2007-03-28 12:00:00,23.36,23.4,23.34,23.39,114866.51971589516,8.2491,8.2632,8.242,8.2597,114866.5197
2007-03-28 12:10:00,23.39,23.46,23.38,23.46,86578.49620377173,8.2597,8.2844,8.2561,8.2844,86578.4962
2007-03-28 12:20:00,23.46,23.48,23.4,23.44,104824.88366397256,8.2844,8.2914,8.2632,8.2773,104824.8837
2007-03-28 12:30:00,23.44,23.44,23.4,23.41,46044.57506735243,8.2773,8.2773,8.2632,8.2667,46044.5751
2007-03-28 12:40:00,23.42,23.47,23.4,23.44,95395.54249326474,8.2702,8.2879,8.2632,8.2773,95395.5425
2007-03-28 12:50:00,23.44,23.46,23.4,23.44,46656.869948567226,8.2773,8.2844,8.2632,8.2773,46656.8699
2007-03-28 13:00:00,23.44,23.44,23.41,23.43,37594.90570658829,8.2773,8.2773,8.2667,8.2738,37594.9057
2007-03-28 13:10:00,23.44,23.47,23.41,23.44,46044.57506735243,8.2773,8.2879,8.2667,8.2773,46044.5751
2007-03-28 13:20:00,23.44,23.45,23.44,23.44,36247.856967915744,8.2773,8.2808,8.2773,8.2773,36247.857
2007-03-28 13:30:00,23.45,23.46,23.44,23.45,70046.53441097232,8.2808,8.2844,8.2773,8.2808,70046.5344
2007-03-28 13:40:00,23.44,23.44,23.4,23.41,46534.410972324265,8.2773,8.2773,8.2632,8.2667,46534.411
2007-03-28 13:50:00,23.4,23.4,23.29,23.34,121724.22238550083,8.2632,8.2632,8.2243,8.242,121724.2224
2007-03-28 14:00:00,23.34,23.39,23.31,23.31,64535.88048003918,8.242,8.2597,8.2314,8.2314,64535.8805
2007-03-28 14:10:00,23.31,23.31,23.26,23.29,175483.71295615967,8.2314,8.2314,8.2137,8.2243,175483.713
2007-03-28 14:20:00,23.29,23.3,23.26,23.28,104947.34264021552,8.2243,8.2279,8.2137,8.2208,104947.3426
2007-03-28 14:30:00,23.28,23.29,23.26,23.28,89150.13470487387,8.2208,8.2243,8.2137,8.2208,89150.1347
2007-03-28 14:40:00,23.28,23.28,23.26,23.27,81557.67817781043,8.2208,8.2208,8.2137,8.2173,81557.6782
2007-03-28 14:50:00,23.27,23.27,23.25,23.26,57433.25985794758,8.2173,8.2173,8.2102,8.2137,57433.2599
2007-03-28 15:00:00,23.26,23.29,23.26,23.28,93191.2809208915,8.2137,8.2243,8.2137,8.2208,93191.2809
2007-03-28 15:10:00,23.28,23.28,23.25,23.27,88170.4628949302,8.2208,8.2208,8.2102,8.2173,88170.4629
2007-03-28 15:20:00,23.27,23.35,23.26,23.31,115723.73254959588,8.2173,8.2455,8.2137,8.2314,115723.7325
2007-03-28 15:30:00,23.32,23.34,23.3,23.34,143889.29708547634,8.2349,8.242,8.2279,8.242,143889.2971
2007-03-28 15:40:00,23.33,23.35,23.31,23.31,154543.22801861377,8.2385,8.2455,8.2314,8.2314,154543.228
2007-03-28 15:50:00,23.31,23.31,23.25,23.29,222018.12392848395,8.2314,8.2314,8.2102,8.2243,222018.1239
2007-03-29 09:30:00,23.29,23.48,23.26,23.42,180504.53098212092,8.2243,8.2914,8.2137,8.2702,180504.531
2007-03-29 09:40:00,23.4,23.44,23.35,23.43,384398.72642664704,8.2632,8.2773,8.2455,8.2738,384398.7264
2007-03-29 09:50:00,23.43,23.44,23.4,23.42,54616.703404359534,8.2738,8.2773,8.2632,8.2702,54616.7034
2007-03-29 10:00:00,23.42,23.44,23.39,23.44,95518.00146950773,8.2702,8.2773,8.2597,8.2773,95518.0015
2007-03-29 10:10:00,23.44,23.49,23.44,23.48,144624.05094293412,8.2773,8.295,8.2773,8.2914,144624.0509
2007-03-29 10:20:00,23.48,23.51,23.46,23.46,109233.40680871908,8.2914,8.302,8.2844,8.2844,109233.4068
2007-03-29 10:30:00,23.47,23.49,23.44,23.44,78863.58070046533,8.2879,8.295,8.2773,8.2773,78863.5807
2007-03-29 10:40:00,23.44,23.44,23.41,23.44,153073.72030369824,8.2773,8.2773,8.2667,8.2773,153073.7203
2007-03-29 10:50:00,23.44,23.46,23.43,23.44,106049.47342640215,8.2773,8.2844,8.2738,8.2773,106049.4734
2007-03-29 11:00:00,23.44,23.53,23.44,23.49,284839.5787411217,8.2773,8.3091,8.2773,8.295,284839.5787
2007-03-29 11:10:00,23.5,23.6,23.49,23.59,142542.2483468038,8.2985,8.3338,8.295,8.3303,142542.2483
2007-03-29 11:20:00,23.59,23.62,23.58,23.59,158706.83321087435,8.3303,8.3409,8.3267,8.3303,158706.8332
2007-03-29 11:30:00,23.58,23.6,23.58,23.59,64780.7984325251,8.3267,8.3338,8.3267,8.3303,64780.7984
2007-03-29 11:40:00,23.59,23.63,23.59,23.62,329047.26916482975,8.3303,8.3444,8.3303,8.3409,329047.2692
2007-03-29 11:50:00,23.63,23.71,23.62,23.64,467425.912319373,8.3444,8.3727,8.3409,8.3479,467425.9123
2007-03-29 12:00:00,23.65,23.72,23.63,23.69,310433.50477590004,8.3515,8.3762,8.3444,8.3656,310433.5048
2007-03-29 12:10:00,23.69,23.71,23.65,23.66,190546.1670340436,8.3656,8.3727,8.3515,8.355,190546.167
2007-03-29 12:20:00,23.67,23.67,23.6,23.64,228141.07274063188,8.3585,8.3585,8.3338,8.3479,228141.0727
2007-03-29 12:30:00,23.63,23.65,23.62,23.64,154788.14597109967,8.3444,8.3515,8.3409,8.3479,154788.146
2007-03-29 12:40:00,23.64,23.65,23.62,23.64,317291.2074455057,8.3479,8.3515,8.3409,8.3479,317291.2074
2007-03-29 12:50:00,23.64,23.65,23.59,23.6,295983.3455792309,8.3479,8.3515,8.3303,8.3338,295983.3456
2007-03-29 13:00:00,23.6,23.61,23.55,23.56,194342.3952975753,8.3338,8.3373,8.3162,8.3197,194342.3953
2007-03-29 13:10:00,23.56,23.59,23.55,23.55,161033.55375949055,8.3197,8.3303,8.3162,8.3162,161033.5538
2007-03-29 13:20:00,23.55,23.55,23.49,23.54,232182.2189566495,8.3162,8.3162,8.295,8.3126,232182.219
2007-03-29 13:30:00,23.54,23.55,23.49,23.51,98579.47587558167,8.3126,8.3162,8.295,8.302,98579.4759
2007-03-29 13:40:00,23.51,23.53,23.45,23.47,171320.10776389908,8.302,8.3091,8.2808,8.2879,171320.1078
2007-03-29 13:50:00,23.47,23.48,23.42,23.43,138868.47905951506,8.2879,8.2914,8.2702,8.2738,138868.4791
2007-03-29 14:00:00,23.43,23.46,23.4,23.43,350232.6720548616,8.2738,8.2844,8.2632,8.2738,350232.6721
2007-03-29 14:10:00,23.43,23.48,23.43,23.48,227038.94195444524,8.2738,8.2914,8.2738,8.2914,227038.942
2007-03-29 14:20:00,23.48,23.51,23.48,23.49,76536.86015184912,8.2914,8.302,8.2914,8.295,76536.8602
2007-03-29 14:30:00,23.49,23.52,23.48,23.52,152583.88439872643,8.295,8.3056,8.2914,8.3056,152583.8844
2007-03-29 14:40:00,23.51,23.56,23.51,23.56,82659.80896399706,8.302,8.3197,8.302,8.3197,82659.809
2007-03-29 14:50:00,23.55,23.59,23.55,23.58,164095.02816556452,8.3162,8.3303,8.3162,8.3267,164095.0282
2007-03-29 15:00:00,23.58,23.62,23.58,23.6,135072.25079598333,8.3267,8.3409,8.3267,8.3338,135072.2508
2007-03-29 15:10:00,23.6,23.64,23.59,23.6,174626.50012245897,8.3338,8.3479,8.3303,8.3338,174626.5001
2007-03-29 15:20:00,23.6,23.62,23.6,23.62,139358.3149644869,8.3338,8.3409,8.3338,8.3409,139358.315
2007-03-29 15:30:00,23.62,23.64,23.62,23.63,195444.5260837619,8.3409,8.3479,8.3409,8.3444,195444.5261
2007-03-29 15:40:00,23.64,23.67,23.63,23.67,158829.2921871173,8.3479,8.3585,8.3444,8.3585,158829.2922
2007-03-29 15:50:00,23.67,23.67,23.63,23.63,289860.39676708303,8.3585,8.3585,8.3444,8.3444,289860.3968
2007-03-30 09:30:00,23.63,23.64,23.47,23.55,72128.33700710261,8.3444,8.3479,8.2879,8.3162,72128.337
2007-03-30 09:40:00,23.55,23.62,23.49,23.61,150991.91770756795,8.3162,8.3409,8.295,8.3373,150991.9177
2007-03-30 09:50:00,23.61,23.63,23.54,23.55,139970.6098457017,8.3373,8.3444,8.3126,8.3162,139970.6098
2007-03-30 10:00:00,23.55,23.59,23.53,23.58,146093.5586578496,8.3162,8.3303,8.3091,8.3267,146093.5587
2007-03-30 10:10:00,23.57,23.58,23.5,23.5,113519.47097722262,8.3232,8.3267,8.2985,8.2985,113519.471
2007-03-30 10:20:00,23.5,23.51,23.45,23.46,112417.340191036,8.2985,8.302,8.2808,8.2844,112417.3402
2007-03-30 10:30:00,23.45,23.49,23.43,23.44,146950.77149155032,8.2808,8.295,8.2738,8.2773,146950.7715
2007-03-30 10:40:00,23.44,23.44,23.4,23.4,192383.051677688,8.2773,8.2773,8.2632,8.2632,192383.0517
2007-03-30 10:50:00,23.4,23.44,23.4,23.43,164217.48714180748,8.2632,8.2773,8.2632,8.2738,164217.4871
2007-03-30 11:00:00,23.42,23.44,23.4,23.4,93558.65784962036,8.2702,8.2773,8.2632,8.2632,93558.6578
2007-03-30 11:10:00,23.4,23.4,23.32,23.33,128826.84300759244,8.2632,8.2632,8.2349,8.2385,128826.843
2007-03-30 11:20:00,23.33,23.33,23.22,23.22,112049.96326230712,8.2385,8.2385,8.1996,8.1996,112049.9633
2007-03-30 11:30:00,23.22,23.23,23.18,23.19,224589.7624295861,8.1996,8.2032,8.1855,8.189,224589.7624
2007-03-30 11:40:00,23.19,23.19,22.99,23.07,348028.41048248834,8.189,8.189,8.1184,8.1467,348028.4105
2007-03-30 11:50:00,23.07,23.18,23.06,23.16,347171.19764878764,8.1467,8.1855,8.1431,8.1784,347171.1976
2007-03-30 12:00:00,23.17,23.19,23.13,23.16,129684.05584129316,8.182,8.189,8.1678,8.1784,129684.0558
2007-03-30 12:10:00,23.15,23.19,23.12,23.17,141072.7406318883,8.1749,8.189,8.1643,8.182,141072.7406
2007-03-30 12:20:00,23.17,23.17,23.11,23.15,87068.33210874356,8.182,8.182,8.1608,8.1749,87068.3321
2007-03-30 12:30:00,23.15,23.16,23.13,23.13,73720.30369826108,8.1749,8.1784,8.1678,8.1678,73720.3037
2007-03-30 12:40:00,23.13,23.14,23.11,23.12,63311.2907176096,8.1678,8.1714,8.1608,8.1643,63311.2907
2007-03-30 12:50:00,23.12,23.13,23.09,23.11,64903.257408768055,8.1643,8.1678,8.1537,8.1608,64903.2574
2007-03-30 13:00:00,23.11,23.15,23.09,23.12,99926.52461425422,8.1608,8.1749,8.1537,8.1643,99926.5246
2007-03-30 13:10:00,23.12,23.18,23.12,23.16,107274.06318883171,8.1643,8.1855,8.1643,8.1784,107274.0632
2007-03-30 13:20:00,23.16,23.17,23.12,23.12,47636.541758510895,8.1784,8.182,8.1643,8.1643,47636.5418
2007-03-30 13:30:00,23.12,23.14,23.12,23.13,59637.52143032084,8.1643,8.1714,8.1643,8.1678,59637.5214
2007-03-30 13:40:00,23.13,23.17,23.12,23.15,80455.5473916238,8.1678,8.182,8.1643,8.1749,80455.5474
2007-03-30 13:50:00,23.14,23.15,23.11,23.13,64903.257408768055,8.1714,8.1749,8.1608,8.1678,64903.2574
2007-03-30 14:00:00,23.13,23.16,23.09,23.15,105192.26059270144,8.1678,8.1784,8.1537,8.1749,105192.2606
2007-03-30 14:10:00,23.16,23.19,23.14,23.18,85108.98848885622,8.1784,8.189,8.1714,8.1855,85108.9885
2007-03-30 14:20:00,23.19,23.31,23.19,23.31,195444.5260837619,8.189,8.2314,8.189,8.2314,195444.5261
2007-03-30 14:30:00,23.3,23.31,23.26,23.31,143766.8381092334,8.2279,8.2314,8.2137,8.2314,143766.8381
2007-03-30 14:40:00,23.31,23.31,23.29,23.29,79843.252510409,8.2314,8.2314,8.2243,8.2243,79843.2525
2007-03-30 14:50:00,23.29,23.3,23.26,23.29,66127.84717119765,8.2243,8.2279,8.2137,8.2243,66127.8472
2007-03-30 15:00:00,23.3,23.3,23.27,23.27,57310.80088170463,8.2279,8.2279,8.2173,8.2173,57310.8009
2007-03-30 15:10:00,23.27,23.29,23.24,23.28,98457.01689933872,8.2173,8.2243,8.2067,8.2208,98457.0169
2007-03-30 15:20:00,23.29,23.29,23.26,23.26,65270.63433749694,8.2243,8.2243,8.2137,8.2137,65270.6343
2007-03-30 15:30:00,23.26,23.28,23.26,23.27,134092.57898603968,8.2137,8.2208,8.2137,8.2173,134092.579
2007-03-30 15:40:00,23.28,23.3,23.26,23.29,162503.06147440607,8.2208,8.2279,8.2137,8.2243,162503.0615
2007-03-30 15:50:00,23.28,23.28,23.19,23.23,228630.9086456037,8.2208,8.2208,8.189,8.2032,228630.9086
2007-04-02 09:30:00,23.28,23.45,23.27,23.44,115601.27357335293,8.2208,8.2808,8.2173,8.2773,115601.2736
2007-04-02 09:40:00,23.44,23.53,23.4,23.44,214793.0443301494,8.2773,8.3091,8.2632,8.2773,214793.0443
2007-04-02 09:50:00,23.44,23.44,23.3,23.31,77883.90889052166,8.2773,8.2773,8.2279,8.2314,77883.9089
2007-04-02 10:00:00,23.31,23.31,23.2,23.27,233161.8907665932,8.2314,8.2314,8.1926,8.2173,233161.8908
2007-04-02 10:10:00,23.27,23.27,23.23,23.26,110457.99657114866,8.2173,8.2173,8.2032,8.2137,110457.9966
2007-04-02 10:20:00,23.26,23.26,23.22,23.22,80333.08841538084,8.2137,8.2137,8.1996,8.1996,80333.0884
2007-04-02 10:30:00,23.22,23.22,23.18,23.21,138501.10213078617,8.1996,8.1996,8.1855,8.1961,138501.1021
2007-04-02 10:40:00,23.21,23.21,23.18,23.19,92701.44501591966,8.1961,8.1961,8.1855,8.189,92701.445
2007-04-02 10:50:00,23.19,23.27,23.18,23.26,181729.12074455057,8.189,8.2173,8.1855,8.2137,181729.1207
2007-04-02 11:00:00,23.26,23.35,23.25,23.28,190791.0849865295,8.2137,8.2455,8.2102,8.2208,190791.085
2007-04-02 11:10:00,23.29,23.3,23.27,23.28,86088.66029879989,8.2243,8.2279,8.2173,8.2208,86088.6603
2007-04-02 11:20:00,23.28,23.31,23.27,23.28,58412.93166789125,8.2208,8.2314,8.2173,8.2208,58412.9317
2007-04-02 11:30:00,23.28,23.35,23.28,23.35,100906.19642419789,8.2208,8.2455,8.2208,8.2455,100906.1964
2007-04-02 11:40:00,23.35,23.4,23.35,23.38,138011.26622581435,8.2455,8.2632,8.2455,8.2561,138011.2662
2007-04-02 11:50:00,23.39,23.46,23.39,23.44,159441.5870683321,8.2597,8.2844,8.2597,8.2773,159441.5871
2007-04-02 12:00:00,23.44,23.44,23.41,23.44,104335.04775900072,8.2773,8.2773,8.2667,8.2773,104335.0478
2007-04-02 12:10:00,23.43,23.48,23.43,23.48,80210.62943913788,8.2738,8.2914,8.2738,8.2914,80210.6294
2007-04-02 12:20:00,23.47,23.57,23.47,23.56,191648.29782023025,8.2879,8.3232,8.2879,8.3197,191648.2978
2007-04-02 12:30:00,23.56,23.58,23.55,23.55,152951.2613274553,8.3197,8.3267,8.3162,8.3162,152951.2613
2007-04-02 12:40:00,23.56,23.58,23.54,23.55,80210.62943913788,8.3197,8.3267,8.3126,8.3162,80210.6294
2007-04-02 12:50:00,23.55,23.59,23.55,23.59,105804.55547391625,8.3162,8.3303,8.3162,8.3303,105804.5555
2007-04-02 13:00:00,23.58,23.63,23.58,23.62,105804.55547391625,8.3267,8.3444,8.3267,8.3409,105804.5555
2007-04-02 13:10:00,23.62,23.68,23.62,23.66,258265.98089639968,8.3409,8.3621,8.3409,8.355,258265.9809
2007-04-02 13:20:00,23.66,23.68,23.62,23.66,155767.81778104333,8.355,8.3621,8.3409,8.355,155767.8178
2007-04-02 13:30:00,23.66,23.67,23.63,23.64,145603.72275287777,8.355,8.3585,8.3444,8.3479,145603.7228
2007-04-02 13:40:00,23.63,23.64,23.62,23.62,158829.2921871173,8.3444,8.3479,8.3409,8.3409,158829.2922
2007-04-02 13:50:00,23.61,23.66,23.61,23.65,221650.7469997551,8.3373,8.355,8.3373,8.3515,221650.747
2007-04-02 14:00:00,23.65,23.67,23.61,23.62,255694.3423952976,8.3515,8.3585,8.3373,8.3409,255694.3424
2007-04-02 14:10:00,23.62,23.62,23.57,23.57,137276.51236835658,8.3409,8.3409,8.3232,8.3232,137276.5124
2007-04-02 14:20:00,23.57,23.58,23.46,23.48,233039.4317903502,8.3232,8.3267,8.2844,8.2914,233039.4318
2007-04-02 14:30:00,23.47,23.52,23.47,23.48,218956.64952241,8.2879,8.3056,8.2879,8.2914,218956.6495
2007-04-02 14:40:00,23.48,23.54,23.48,23.54,194832.23120254712,8.2914,8.3126,8.2914,8.3126,194832.2312
2007-04-02 14:50:00,23.53,23.58,23.53,23.56,92456.52706343374,8.3091,8.3267,8.3091,8.3197,92456.5271
2007-04-02 15:00:00,23.57,23.65,23.57,23.64,102620.6220915993,8.3232,8.3515,8.3232,8.3479,102620.6221
2007-04-02 15:10:00,23.65,23.67,23.59,23.64,296228.26353171683,8.3515,8.3585,8.3303,8.3479,296228.2635
2007-04-02 15:20:00,23.64,23.64,23.62,23.62,104090.1298065148,8.3479,8.3479,8.3409,8.3409,104090.1298
2007-04-02 15:30:00,23.61,23.62,23.56,23.6,175238.79500367376,8.3373,8.3409,8.3197,8.3338,175238.795
2007-04-02 15:40:00,23.59,23.61,23.58,23.59,321332.3536615234,8.3303,8.3373,8.3267,8.3303,321332.3537
2007-04-02 15:50:00,23.58,23.6,23.58,23.6,165686.99485672297,8.3267,8.3338,8.3267,8.3338,165686.9949
2007-04-03 09:30:00,23.6,23.6,23.4,23.42,82292.43203526818,8.3338,8.3338,8.2632,8.2702,82292.432
2007-04-03 09:40:00,23.42,23.44,23.32,23.4,151849.13054126868,8.2702,8.2773,8.2349,8.2632,151849.1305
2007-04-03 09:50:00,23.4,23.43,23.3,23.31,149644.8689688954,8.2632,8.2738,8.2279,8.2314,149644.869
2007-04-03 10:00:00,23.31,23.35,23.27,23.28,254102.3757041391,8.2314,8.2455,8.2173,8.2208,254102.3757
2007-04-03 10:10:00,23.28,23.32,23.27,23.31,199240.75434729364,8.2208,8.2349,8.2173,8.2314,199240.7543
2007-04-03 10:20:00,23.31,23.31,23.26,23.27,124785.6967915748,8.2314,8.2314,8.2137,8.2173,124785.6968
2007-04-03 10:30:00,23.26,23.28,23.23,23.26,339946.1180504531,8.2137,8.2208,8.2032,8.2137,339946.1181
2007-04-03 10:40:00,23.26,23.26,23.22,23.26,346069.06686260103,8.2137,8.2137,8.1996,8.2137,346069.0669
2007-04-03 10:50:00,23.25,23.29,23.25,23.28,277002.20426157233,8.2102,8.2243,8.2102,8.2208,277002.2043
2007-04-03 11:00:00,23.28,23.3,23.26,23.3,128581.92505510652,8.2208,8.2279,8.2137,8.2279,128581.9251
2007-04-03 11:10:00,23.3,23.31,23.26,23.27,143889.29708547634,8.2279,8.2314,8.2137,8.2173,143889.2971
2007-04-03 11:20:00,23.27,23.28,23.26,23.27,61596.86505020817,8.2173,8.2208,8.2137,8.2173,61596.8651
2007-04-03 11:30:00,23.27,23.31,23.26,23.31,193485.18246387452,8.2173,8.2314,8.2137,8.2314,193485.1825
2007-04-03 11:40:00,23.31,23.33,23.3,23.3,136296.84055841292,8.2314,8.2385,8.2279,8.2279,136296.8406
2007-04-03 11:50:00,23.31,23.32,23.3,23.31,116091.10947832475,8.2314,8.2349,8.2279,8.2314,116091.1095
2007-04-03 12:00:00,23.31,23.33,23.3,23.33,129928.97379377908,8.2314,8.2385,8.2279,8.2385,129928.9738
2007-04-03 12:10:00,23.33,23.33,23.3,23.31,162135.68454567718,8.2385,8.2385,8.2279,8.2314,162135.6845
2007-04-03 12:20:00,23.31,23.31,23.29,23.3,84986.52951261327,8.2314,8.2314,8.2243,8.2279,84986.5295
2007-04-03 12:30:00,23.3,23.3,23.27,23.29,115233.89664462404,8.2279,8.2279,8.2173,8.2243,115233.8966
2007-04-03 12:40:00,23.29,23.31,23.28,23.31,74455.05755571883,8.2243,8.2314,8.2208,8.2314,74455.0576
2007-04-03 12:50:00,23.31,23.32,23.31,23.31,65882.92921871172,8.2314,8.2349,8.2314,8.2314,65882.9292
2007-04-03 13:00:00,23.32,23.37,23.31,23.37,114866.51971589516,8.2349,8.2526,8.2314,8.2526,114866.5197
2007-04-03 13:10:00,23.37,23.43,23.36,23.42,83517.02179769776,8.2526,8.2738,8.2491,8.2702,83517.0218
2007-04-03 13:20:00,23.42,23.43,23.4,23.4,168013.7154053392,8.2702,8.2738,8.2632,8.2632,168013.7154
2007-04-03 13:30:00,23.4,23.4,23.36,23.37,56943.42395297575,8.2632,8.2632,8.2491,8.2526,56943.424
2007-04-03 13:40:00,23.36,23.39,23.35,23.35,78618.66274797943,8.2491,8.2597,8.2455,8.2455,78618.6627
2007-04-03 13:50:00,23.36,23.39,23.36,23.36,37105.06980161645,8.2491,8.2597,8.2491,8.2491,37105.0698
2007-04-03 14:00:00,23.36,23.38,23.31,23.35,91354.39627724711,8.2491,8.2561,8.2314,8.2455,91354.3963
2007-04-03 14:10:00,23.35,23.36,23.26,23.3,58168.01371540534,8.2455,8.2491,8.2137,8.2279,58168.0137
2007-04-03 14:20:00,23.3,23.31,23.27,23.31,56086.21111927504,8.2279,8.2314,8.2173,8.2314,56086.2111
2007-04-03 14:30:00,23.31,23.32,23.26,23.29,163850.11021307862,8.2314,8.2349,8.2137,8.2243,163850.1102
2007-04-03 14:40:00,23.3,23.32,23.29,23.3,81557.67817781043,8.2279,8.2349,8.2243,8.2279,81557.6782
2007-04-03 14:50:00,23.3,23.31,23.28,23.28,91354.39627724711,8.2279,8.2314,8.2208,8.2208,91354.3963
2007-04-03 15:00:00,23.28,23.32,23.27,23.31,69679.15748224345,8.2208,8.2349,8.2173,8.2314,69679.1575
2007-04-03 15:10:00,23.31,23.31,23.26,23.26,139480.77394072985,8.2314,8.2314,8.2137,8.2137,139480.7739
2007-04-03 15:20:00,23.26,23.29,23.26,23.29,151236.83566005388,8.2137,8.2243,8.2137,8.2243,151236.8357
2007-04-03 15:30:00,23.29,23.3,23.25,23.26,144746.50991917707,8.2243,8.2279,8.2102,8.2137,144746.5099
2007-04-03 15:40:00,23.26,23.27,23.23,23.25,194709.77222630417,8.2137,8.2173,8.2032,8.2102,194709.7722
2007-04-03 15:50:00,23.24,23.31,23.24,23.29,261327.45530247365,8.2067,8.2314,8.2067,8.2243,261327.4553
2007-04-04 09:30:00,23.29,23.38,23.13,23.19,158461.91525838844,8.2243,8.2561,8.1678,8.189,158461.9153
2007-04-04 09:40:00,23.18,23.22,23.15,23.19,140093.06882194465,8.1855,8.1996,8.1749,8.189,140093.0688
2007-04-04 09:50:00,23.19,23.24,23.18,23.22,95885.3783982366,8.189,8.2067,8.1855,8.1996,95885.3784
2007-04-04 10:00:00,23.22,23.23,23.16,23.21,135929.46362968403,8.1996,8.2032,8.1784,8.1961,135929.4636
2007-04-04 10:10:00,23.21,23.31,23.19,23.31,118172.91207445505,8.1961,8.2314,8.189,8.2314,118172.9121
2007-04-04 10:20:00,23.3,23.37,23.3,23.37,91599.31422973303,8.2279,8.2526,8.2279,8.2526,91599.3142
2007-04-04 10:30:00,23.37,23.48,23.35,23.35,219079.10849865293,8.2526,8.2914,8.2455,8.2455,219079.1085
2007-04-04 10:40:00,23.36,23.36,23.28,23.32,156747.489590987,8.2491,8.2491,8.2208,8.2349,156747.4896
2007-04-04 10:50:00,23.32,23.36,23.24,23.28,178790.10531471955,8.2349,8.2491,8.2067,8.2208,178790.1053
2007-04-04 11:00:00,23.28,23.3,23.25,23.3,47391.62380602498,8.2208,8.2279,8.2102,8.2279,47391.6238
2007-04-04 11:10:00,23.3,23.35,23.3,23.33,38452.118540289,8.2279,8.2455,8.2279,8.2385,38452.1185
2007-04-04 11:20:00,23.33,23.35,23.25,23.26,65025.716385011016,8.2385,8.2455,8.2102,8.2137,65025.7164
2007-04-04 11:30:00,23.26,23.26,23.22,23.23,54616.703404359534,8.2137,8.2137,8.1996,8.2032,54616.7034
2007-04-04 11:40:00,23.23,23.23,23.19,23.19,120499.63262307126,8.2032,8.2032,8.189,8.189,120499.6326
2007-04-04 11:50:00,23.19,23.21,23.18,23.2,37594.90570658829,8.189,8.1961,8.1855,8.1926,37594.9057
2007-04-04 12:00:00,23.2,23.22,23.18,23.18,83272.10384521185,8.1926,8.1996,8.1855,8.1855,83272.1038
2007-04-04 12:10:00,23.18,23.2,23.17,23.18,82414.89101151114,8.1855,8.1926,8.182,8.1855,82414.891
2007-04-04 12:20:00,23.18,23.19,23.17,23.17,116213.5684545677,8.1855,8.189,8.182,8.182,116213.5685
2007-04-04 12:30:00,23.18,23.2,23.13,23.14,81557.67817781043,8.1855,8.1926,8.1678,8.1714,81557.6782
2007-04-04 12:40:00,23.15,23.18,23.13,23.17,78128.82684300758,8.1749,8.1855,8.1678,8.182,78128.8268
2007-04-04 12:50:00,23.18,23.2,23.17,23.19,107641.4401175606,8.1855,8.1926,8.182,8.189,107641.4401
2007-04-04 13:00:00,23.2,23.2,23.14,23.17,77026.69605682096,8.1926,8.1926,8.1714,8.182,77026.6961
2007-04-04 13:10:00,23.17,23.18,23.14,23.17,54739.162380602495,8.182,8.1855,8.1714,8.182,54739.1624
2007-04-04 13:20:00,23.16,23.18,23.15,23.16,21430.320842517754,8.1784,8.1855,8.1749,8.1784,21430.3208
2007-04-04 13:30:00,23.16,23.18,23.16,23.17,41023.75704139113,8.1784,8.1855,8.1784,8.182,41023.757
2007-04-04 13:40:00,23.17,23.18,23.13,23.13,113152.09404849376,8.182,8.1855,8.1678,8.1678,113152.094
2007-04-04 13:50:00,23.13,23.15,23.12,23.13,75802.10629439137,8.1678,8.1749,8.1643,8.1678,75802.1063
2007-04-04 14:00:00,23.13,23.14,23.12,23.14,37962.28263531717,8.1678,8.1714,8.1643,8.1714,37962.2826
2007-04-04 14:10:00,23.14,23.16,23.13,23.16,72740.63188831741,8.1714,8.1784,8.1678,8.1784,72740.6319
2007-04-04 14:20:00,23.15,23.19,23.15,23.18,154665.68699485672,8.1749,8.189,8.1749,8.1855,154665.687
2007-04-04 14:30:00,23.18,23.24,23.18,23.23,92946.36296840558,8.1855,8.2067,8.1855,8.2032,92946.363
2007-04-04 14:40:00,23.23,23.24,23.2,23.21,42493.26475630664,8.2032,8.2067,8.1926,8.1961,42493.2648
2007-04-04 14:50:00,23.21,23.24,23.21,23.23,53392.11364192995,8.1961,8.2067,8.1961,8.2032,53392.1136
2007-04-04 15:00:00,23.23,23.23,23.19,23.2,85843.74234631399,8.2032,8.2032,8.189,8.1926,85843.7423
2007-04-04 15:10:00,23.21,23.26,23.2,23.26,72863.09086456036,8.1961,8.2137,8.1926,8.2137,72863.0909
2007-04-04 15:20:00,23.26,23.26,23.2,23.2,196179.2799412197,8.2137,8.2137,8.1926,8.1926,196179.2799
2007-04-04 15:30:00,23.21,23.22,23.2,23.21,107029.14523634582,8.1961,8.1996,8.1926,8.1961,107029.1452
2007-04-04 15:40:00,23.21,23.22,23.15,23.15,260347.78349253,8.1961,8.1996,8.1749,8.1749,260347.7835
2007-04-04 15:50:00,23.15,23.2,23.15,23.18,242958.60886602983,8.1749,8.1926,8.1749,8.1855,242958.6089
2007-04-05 09:30:00,23.24,23.27,23.04,23.09,141685.0355131031,8.2067,8.2173,8.1361,8.1537,141685.0355
2007-04-05 09:40:00,23.09,23.13,23.06,23.11,159564.04604457505,8.1537,8.1678,8.1431,8.1608,159564.046
2007-04-05 09:50:00,23.1,23.12,23.09,23.1,124173.40191036,8.1572,8.1643,8.1537,8.1572,124173.4019
2007-04-05 10:00:00,23.1,23.1,23.02,23.04,133847.66103355374,8.1572,8.1572,8.129,8.1361,133847.661
2007-04-05 10:10:00,23.04,23.04,22.99,23.0,147073.23046779327,8.1361,8.1361,8.1184,8.1219,147073.2305
2007-04-05 10:20:00,23.01,23.02,22.97,22.98,123316.18907665931,8.1255,8.129,8.1113,8.1149,123316.1891
2007-04-05 10:30:00,22.97,23.04,22.95,23.02,342150.37962282635,8.1113,8.1361,8.1043,8.129,342150.3796
2007-04-05 10:40:00,23.02,23.09,23.02,23.09,118662.74797942687,8.129,8.1537,8.129,8.1537,118662.748
2007-04-05 10:50:00,23.08,23.11,23.05,23.09,107151.60421258878,8.1502,8.1608,8.1396,8.1537,107151.6042
2007-04-05 11:00:00,23.09,23.13,23.09,23.1,298554.9840803331,8.1537,8.1678,8.1537,8.1572,298554.9841
2007-04-05 11:10:00,23.1,23.11,23.06,23.07,142297.3303943179,8.1572,8.1608,8.1431,8.1467,142297.3304
2007-04-05 11:20:00,23.07,23.08,23.05,23.06,116825.8633357825,8.1467,8.1502,8.1396,8.1431,116825.8633
2007-04-05 11:30:00,23.07,23.12,23.06,23.09,109845.70168993386,8.1467,8.1643,8.1431,8.1537,109845.7017
2007-04-05 11:40:00,23.09,23.11,23.03,23.03,316678.9125642909,8.1537,8.1608,8.1325,8.1325,316678.9126
2007-04-05 11:50:00,23.03,23.04,22.95,23.04,267083.0271858927,8.1325,8.1361,8.1043,8.1361,267083.0272
2007-04-05 12:00:00,23.04,23.11,23.0,23.11,146216.01763409257,8.1361,8.1608,8.1219,8.1608,146216.0176
2007-04-05 12:10:00,23.1,23.1,23.06,23.07,51432.77002204261,8.1572,8.1572,8.1431,8.1467,51432.77
2007-04-05 12:20:00,23.07,23.12,23.06,23.1,111560.12735733528,8.1467,8.1643,8.1431,8.1572,111560.1274
2007-04-05 12:30:00,23.09,23.1,23.05,23.07,108743.57090374724,8.1537,8.1572,8.1396,8.1467,108743.5709
2007-04-05 12:40:00,23.07,23.08,23.05,23.07,85476.3654175851,8.1467,8.1502,8.1396,8.1467,85476.3654
2007-04-05 12:50:00,23.08,23.08,23.04,23.06,147195.68944403622,8.1502,8.1502,8.1361,8.1431,147195.6894
2007-04-05 13:00:00,23.07,23.08,23.06,23.07,77271.61400930688,8.1467,8.1502,8.1431,8.1467,77271.614
2007-04-05 13:10:00,23.08,23.11,23.07,23.11,166544.2076904237,8.1502,8.1608,8.1467,8.1608,166544.2077
2007-04-05 13:20:00,23.11,23.13,23.1,23.13,149155.03306392356,8.1608,8.1678,8.1572,8.1678,149155.0331
2007-04-05 13:30:00,23.13,23.19,23.13,23.19,84006.8577026696,8.1678,8.189,8.1678,8.189,84006.8577
2007-04-05 13:40:00,23.19,23.22,23.18,23.2,101885.86823414156,8.189,8.1996,8.1855,8.1926,101885.8682
2007-04-05 13:50:00,23.2,23.22,23.2,23.22,71148.66519715895,8.1926,8.1996,8.1926,8.1996,71148.6652
2007-04-05 14:00:00,23.22,23.23,23.21,23.23,60739.65221650746,8.1996,8.2032,8.1961,8.2032,60739.6522
2007-04-05 14:10:00,23.23,23.27,23.22,23.27,70291.45236345823,8.2032,8.2173,8.1996,8.2173,70291.4524
2007-04-05 14:20:00,23.27,23.28,23.26,23.27,64903.257408768055,8.2173,8.2208,8.2137,8.2173,64903.2574
2007-04-05 14:30:00,23.27,23.27,23.26,23.26,36982.6108253735,8.2173,8.2173,8.2137,8.2137,36982.6108
2007-04-05 14:40:00,23.26,23.28,23.26,23.28,69924.07543472936,8.2137,8.2208,8.2137,8.2208,69924.0754
2007-04-05 14:50:00,23.28,23.33,23.27,23.31,182953.71050698016,8.2208,8.2385,8.2173,8.2314,182953.7105
2007-04-05 15:00:00,23.31,23.31,23.3,23.31,175116.3360274308,8.2314,8.2314,8.2279,8.2314,175116.336
2007-04-05 15:10:00,23.31,23.31,23.26,23.26,127357.33529267694,8.2314,8.2314,8.2137,8.2137,127357.3353
2007-04-05 15:20:00,23.26,23.27,23.26,23.27,62086.70095518001,8.2137,8.2173,8.2137,8.2173,62086.701
2007-04-05 15:30:00,23.27,23.27,23.24,23.25,119519.9608131276,8.2173,8.2173,8.2067,8.2102,119519.9608
2007-04-05 15:40:00,23.24,23.25,23.18,23.19,211976.48787656127,8.2067,8.2102,8.1855,8.189,211976.4879
2007-04-05 15:50:00,23.19,23.22,23.18,23.2,378888.0724957139,8.189,8.1996,8.1855,8.1926,378888.0725
2007-04-09 09:30:00,23.22,23.3,23.18,23.28,180382.07200587803,8.1996,8.2279,8.1855,8.2208,180382.072
2007-04-09 09:40:00,23.28,23.29,23.13,23.19,152828.80235121233,8.2208,8.2243,8.1678,8.189,152828.8024
2007-04-09 09:50:00,23.19,23.27,23.19,23.27,125642.90962527553,8.189,8.2173,8.189,8.2173,125642.9096
2007-04-09 10:00:00,23.27,23.34,23.23,23.31,164462.4050942934,8.2173,8.242,8.2032,8.2314,164462.4051
2007-04-09 10:10:00,23.31,23.31,23.25,23.26,196669.1158461915,8.2314,8.2314,8.2102,8.2137,196669.1158
2007-04-09 10:20:00,23.26,23.27,23.24,23.24,57678.1778104335,8.2137,8.2173,8.2067,8.2067,57678.1778
2007-04-09 10:30:00,23.25,23.26,23.23,23.24,55963.75214303208,8.2102,8.2137,8.2032,8.2067,55963.7521
2007-04-09 10:40:00,23.24,23.26,23.24,23.24,40044.08523144746,8.2067,8.2137,8.2067,8.2067,40044.0852
2007-04-09 10:50:00,23.24,23.27,23.23,23.26,77394.07298554984,8.2067,8.2173,8.2032,8.2137,77394.073
2007-04-09 11:00:00,23.26,23.27,23.18,23.26,417830.0269409748,8.2137,8.2173,8.1855,8.2137,417830.0269
2007-04-09 11:10:00,23.25,23.27,23.25,23.26,219568.9444036248,8.2102,8.2173,8.2102,8.2137,219568.9444
2007-04-09 11:20:00,23.26,23.26,23.22,23.23,79353.41660543717,8.2137,8.2137,8.1996,8.2032,79353.4166
2007-04-09 11:30:00,23.24,23.26,23.23,23.24,121601.7634092579,8.2067,8.2137,8.2032,8.2067,121601.7634
2007-04-09 11:40:00,23.24,23.25,23.2,23.21,105069.80161645848,8.2067,8.2102,8.1926,8.1961,105069.8016
2007-04-09 11:50:00,23.21,23.24,23.2,23.24,127602.25324516286,8.1961,8.2067,8.1926,8.2067,127602.2532
2007-04-09 12:00:00,23.24,23.24,23.21,23.22,123806.02498163114,8.2067,8.2067,8.1961,8.1996,123806.025
2007-04-09 12:10:00,23.22,23.23,23.19,23.2,99314.22973303942,8.1996,8.2032,8.189,8.1926,99314.2297
2007-04-09 12:20:00,23.19,23.2,23.18,23.19,61107.02914523634,8.189,8.1926,8.1855,8.189,61107.0291
2007-04-09 12:30:00,23.19,23.2,23.17,23.19,134827.33284349742,8.189,8.1926,8.182,8.189,134827.3328
2007-04-09 12:40:00,23.19,23.2,23.05,23.05,213201.0776389909,8.189,8.1926,8.1396,8.1396,213201.0776
2007-04-09 12:50:00,23.06,23.08,23.02,23.03,135684.54567719813,8.1431,8.1502,8.129,8.1325,135684.5457
2007-04-09 13:00:00,23.03,23.07,23.02,23.06,78128.82684300758,8.1325,8.1467,8.129,8.1431,78128.8268
2007-04-09 13:10:00,23.06,23.14,23.05,23.14,103232.9169728141,8.1431,8.1714,8.1396,8.1714,103232.917
2007-04-09 13:20:00,23.13,23.17,23.11,23.13,257408.76806269892,8.1678,8.182,8.1608,8.1678,257408.7681
2007-04-09 13:30:00,23.13,23.18,23.12,23.16,85108.98848885622,8.1678,8.1855,8.1643,8.1784,85108.9885
2007-04-09 13:40:00,23.16,23.21,23.16,23.21,114499.14278716627,8.1784,8.1961,8.1784,8.1961,114499.1428
2007-04-09 13:50:00,23.21,23.22,23.11,23.11,119152.58388439871,8.1961,8.1996,8.1608,8.1608,119152.5839
2007-04-09 14:00:00,23.12,23.12,23.03,23.03,78618.66274797943,8.1643,8.1643,8.1325,8.1325,78618.6627
2007-04-09 14:10:00,23.03,23.09,23.01,23.02,134092.57898603968,8.1325,8.1537,8.1255,8.129,134092.579
2007-04-09 14:20:00,23.02,23.06,23.02,23.03,87068.33210874356,8.129,8.1431,8.129,8.1325,87068.3321
2007-04-09 14:30:00,23.03,23.07,23.02,23.07,87190.79108498653,8.1325,8.1467,8.129,8.1467,87190.7911
2007-04-09 14:40:00,23.07,23.1,23.06,23.09,85721.28337007102,8.1467,8.1572,8.1431,8.1537,85721.2834
2007-04-09 14:50:00,23.09,23.14,23.09,23.13,114744.0607396522,8.1537,8.1714,8.1537,8.1678,114744.0607
2007-04-09 15:00:00,23.13,23.14,23.11,23.13,95762.91942199362,8.1678,8.1714,8.1608,8.1678,95762.9194
2007-04-09 15:10:00,23.13,23.18,23.11,23.15,196791.5748224345,8.1678,8.1855,8.1608,8.1749,196791.5748
2007-04-09 15:20:00,23.14,23.15,23.11,23.12,91844.23218221896,8.1714,8.1749,8.1608,8.1643,91844.2322
2007-04-09 15:30:00,23.13,23.17,23.12,23.17,90497.1834435464,8.1678,8.182,8.1643,8.182,90497.1834
2007-04-09 15:40:00,23.16,23.18,23.13,23.13,192627.96963017387,8.1784,8.1855,8.1678,8.1678,192627.9696
2007-04-09 15:50:00,23.13,23.13,23.08,23.11,223977.4675483713,8.1678,8.1678,8.1502,8.1608,223977.4675
2007-04-10 09:30:00,23.09,23.29,23.09,23.26,90007.34753857457,8.1537,8.2243,8.1537,8.2137,90007.3475
2007-04-10 09:40:00,23.24,23.34,23.24,23.29,108621.11192750427,8.2067,8.242,8.2067,8.2243,108621.1119
2007-04-10 09:50:00,23.29,23.29,23.24,23.25,98212.0989468528,8.2243,8.2243,8.2067,8.2102,98212.0989
2007-04-10 10:00:00,23.25,23.32,23.24,23.32,123193.73010041636,8.2102,8.2349,8.2067,8.2349,123193.7301
2007-04-10 10:10:00,23.32,23.35,23.31,23.35,88660.29879990203,8.2349,8.2455,8.2314,8.2455,88660.2988
2007-04-10 10:20:00,23.35,23.42,23.35,23.41,132378.15331863824,8.2455,8.2702,8.2455,8.2667,132378.1533
2007-04-10 10:30:00,23.4,23.41,23.37,23.4,106416.85035513104,8.2632,8.2667,8.2526,8.2632,106416.8504
2007-04-10 10:40:00,23.4,23.41,23.4,23.4,63066.37276512368,8.2632,8.2667,8.2632,8.2632,63066.3728
2007-04-10 10:50:00,23.4,23.4,23.32,23.32,76536.86015184912,8.2632,8.2632,8.2349,8.2349,76536.8602
2007-04-10 11:00:00,23.32,23.32,23.26,23.28,158584.3742346314,8.2349,8.2349,8.2137,8.2208,158584.3742
2007-04-10 11:10:00,23.28,23.28,23.26,23.27,58045.55473916238,8.2208,8.2208,8.2137,8.2173,58045.5547
2007-04-10 11:20:00,23.27,23.34,23.26,23.3,168870.9282390399,8.2173,8.242,8.2137,8.2279,168870.9282
2007-04-10 11:30:00,23.29,23.31,23.28,23.28,82414.89101151114,8.2243,8.2314,8.2208,8.2208,82414.891
2007-04-10 11:40:00,23.28,23.29,23.27,23.27,54861.621356845455,8.2208,8.2243,8.2173,8.2173,54861.6214
2007-04-10 11:50:00,23.27,23.28,23.26,23.27,26573.59784472201,8.2173,8.2208,8.2137,8.2173,26573.5978
2007-04-10 12:00:00,23.27,23.32,23.27,23.31,58045.55473916238,8.2173,8.2349,8.2173,8.2314,58045.5547
2007-04-10 12:10:00,23.31,23.31,23.3,23.31,18368.84643644379,8.2314,8.2314,8.2279,8.2314,18368.8464
2007-04-10 12:20:00,23.31,23.31,23.31,23.31,31716.87484692628,8.2314,8.2314,8.2314,8.2314,31716.8748
2007-04-10 12:30:00,23.31,23.34,23.31,23.34,95640.46044575066,8.2314,8.242,8.2314,8.242,95640.4604
2007-04-10 12:40:00,23.34,23.4,23.34,23.4,96620.13225569432,8.242,8.2632,8.242,8.2632,96620.1323
2007-04-10 12:50:00,23.4,23.4,23.36,23.37,128459.46607886357,8.2632,8.2632,8.2491,8.2526,128459.4661
2007-04-10 13:00:00,23.37,23.39,23.35,23.35,212711.2417340191,8.2526,8.2597,8.2455,8.2455,212711.2417
2007-04-10 13:10:00,23.35,23.37,23.35,23.36,45309.82120989468,8.2455,8.2526,8.2455,8.2491,45309.8212
2007-04-10 13:20:00,23.37,23.43,23.36,23.4,173156.99240754347,8.2526,8.2738,8.2491,8.2632,173156.9924
2007-04-10 13:30:00,23.4,23.42,23.4,23.41,182708.79255449423,8.2632,8.2702,8.2632,8.2667,182708.7926
2007-04-10 13:40:00,23.41,23.48,23.41,23.44,428239.0399216262,8.2667,8.2914,8.2667,8.2773,428239.0399
2007-04-10 13:50:00,23.44,23.44,23.37,23.44,408890.5216752388,8.2773,8.2773,8.2526,8.2773,408890.5217
2007-04-10 14:00:00,23.44,23.46,23.36,23.39,397501.8368846436,8.2773,8.2844,8.2491,8.2597,397501.8369
2007-04-10 14:10:00,23.39,23.42,23.39,23.4,97599.804065638,8.2597,8.2702,8.2597,8.2632,97599.8041
2007-04-10 14:20:00,23.4,23.42,23.35,23.36,156012.73573352926,8.2632,8.2702,8.2455,8.2491,156012.7357
2007-04-10 14:30:00,23.36,23.39,23.35,23.35,169605.68209649765,8.2491,8.2597,8.2455,8.2455,169605.6821
2007-04-10 14:40:00,23.36,23.4,23.35,23.39,71760.96007837374,8.2491,8.2632,8.2455,8.2597,71760.9601
2007-04-10 14:50:00,23.38,23.42,23.38,23.42,167156.5025716385,8.2561,8.2702,8.2561,8.2702,167156.5026
2007-04-10 15:00:00,23.42,23.44,23.36,23.36,195322.06710751896,8.2702,8.2773,8.2491,8.2491,195322.0671
2007-04-10 15:10:00,23.37,23.39,23.35,23.36,54004.408523144746,8.2526,8.2597,8.2455,8.2491,54004.4085
2007-04-10 15:20:00,23.36,23.38,23.35,23.38,34166.05437178545,8.2491,8.2561,8.2455,8.2561,34166.0544
2007-04-10 15:30:00,23.38,23.39,23.36,23.37,100783.73744795492,8.2561,8.2597,8.2491,8.2526,100783.7374
2007-04-10 15:40:00,23.36,23.38,23.35,23.36,204751.4082782268,8.2491,8.2561,8.2455,8.2491,204751.4083
2007-04-10 15:50:00,23.37,23.38,23.35,23.36,213445.99559147685,8.2526,8.2561,8.2455,8.2491,213445.9956
2007-04-11 09:30:00,23.48,23.48,23.26,23.43,113152.09404849376,8.2914,8.2914,8.2137,8.2738,113152.094
2007-04-11 09:40:00,23.4,23.4,23.31,23.36,80700.46534410972,8.2632,8.2632,8.2314,8.2491,80700.4653
2007-04-11 09:50:00,23.36,23.37,23.33,23.33,67842.27283859906,8.2491,8.2526,8.2385,8.2385,67842.2728
2007-04-11 10:00:00,23.34,23.36,23.28,23.31,247979.4268919912,8.242,8.2491,8.2208,8.2314,247979.4269
2007-04-11 10:10:00,23.31,23.35,23.26,23.26,99314.22973303942,8.2314,8.2455,8.2137,8.2137,99314.2297
2007-04-11 10:20:00,23.26,23.29,23.24,23.28,104090.1298065148,8.2137,8.2243,8.2067,8.2208,104090.1298
2007-04-11 10:30:00,23.28,23.4,23.28,23.29,279696.3017389174,8.2208,8.2632,8.2208,8.2243,279696.3017
2007-04-11 10:40:00,23.28,23.3,23.15,23.19,339578.7411217242,8.2208,8.2279,8.1749,8.189,339578.7411
2007-04-11 10:50:00,23.19,23.22,23.13,23.18,90742.10139603232,8.189,8.1996,8.1678,8.1855,90742.1014
2007-04-11 11:00:00,23.18,23.27,23.18,23.26,74455.05755571883,8.1855,8.2173,8.1855,8.2137,74455.0576
2007-04-11 11:10:00,23.26,23.26,23.18,23.18,66740.14205241244,8.2137,8.2137,8.1855,8.1855,66740.1421
2007-04-11 11:20:00,23.18,23.2,23.18,23.18,57188.34190546167,8.1855,8.1926,8.1855,8.1855,57188.3419
2007-04-11 11:30:00,23.18,23.19,23.17,23.18,225691.8932157727,8.1855,8.189,8.182,8.1855,225691.8932
2007-04-11 11:40:00,23.18,23.21,23.17,23.2,74332.59857947587,8.1855,8.1961,8.182,8.1926,74332.5986
2007-04-11 11:50:00,23.2,23.21,23.19,23.2,41513.592946362965,8.1926,8.1961,8.189,8.1926,41513.5929
2007-04-11 12:00:00,23.2,23.22,23.18,23.18,99926.52461425422,8.1926,8.1996,8.1855,8.1855,99926.5246
2007-04-11 12:10:00,23.18,23.18,23.18,23.18,13225.569434239527,8.1855,8.1855,8.1855,8.1855,13225.5694
2007-04-11 12:20:00,23.18,23.19,23.18,23.18,23267.205486162133,8.1855,8.189,8.1855,8.1855,23267.2055
2007-04-11 12:30:00,23.19,23.2,23.18,23.2,27185.89272593681,8.189,8.1926,8.1855,8.1926,27185.8927
2007-04-11 12:40:00,23.19,23.19,23.18,23.18,44819.98530492285,8.189,8.189,8.1855,8.1855,44819.9853
2007-04-11 12:50:00,23.18,23.21,23.18,23.18,98457.01689933872,8.1855,8.1961,8.1855,8.1855,98457.0169
2007-04-11 13:00:00,23.18,23.22,23.17,23.21,57188.34190546167,8.1855,8.1996,8.182,8.1961,57188.3419
2007-04-11 13:10:00,23.21,23.22,23.18,23.19,40901.29806514817,8.1961,8.1996,8.1855,8.189,40901.2981
2007-04-11 13:20:00,23.19,23.19,23.18,23.18,85721.28337007102,8.189,8.189,8.1855,8.1855,85721.2834
2007-04-11 13:30:00,23.18,23.19,23.18,23.19,36247.856967915744,8.1855,8.189,8.1855,8.189,36247.857
2007-04-11 13:40:00,23.19,23.19,23.18,23.19,28900.318393338228,8.189,8.189,8.1855,8.189,28900.3184
2007-04-11 13:50:00,23.18,23.19,23.18,23.19,38819.49546901788,8.1855,8.189,8.1855,8.189,38819.4955
2007-04-11 14:00:00,23.18,23.19,23.15,23.16,139970.6098457017,8.1855,8.189,8.1749,8.1784,139970.6098
2007-04-11 14:10:00,23.16,23.16,23.11,23.15,97967.18099436688,8.1784,8.1784,8.1608,8.1749,97967.181
2007-04-11 14:20:00,23.14,23.19,23.14,23.17,71638.50110213079,8.1714,8.189,8.1714,8.182,71638.5011
2007-04-11 14:30:00,23.16,23.16,23.11,23.11,75679.64731814842,8.1784,8.1784,8.1608,8.1608,75679.6473
2007-04-11 14:40:00,23.11,23.12,23.07,23.09,119764.87876561352,8.1608,8.1643,8.1467,8.1537,119764.8788
2007-04-11 14:50:00,23.09,23.17,23.09,23.17,214180.7494489346,8.1537,8.182,8.1537,8.182,214180.7494
2007-04-11 15:00:00,23.16,23.17,23.04,23.04,208057.80063678665,8.1784,8.182,8.1361,8.1361,208057.8006
2007-04-11 15:10:00,23.04,23.07,23.01,23.04,159808.963997061,8.1361,8.1467,8.1255,8.1361,159808.964
2007-04-11 15:20:00,23.04,23.06,23.0,23.02,189811.41317658583,8.1361,8.1431,8.1219,8.129,189811.4132
2007-04-11 15:30:00,23.01,23.05,23.0,23.03,135562.08670095517,8.1255,8.1396,8.1219,8.1325,135562.0867
2007-04-11 15:40:00,23.03,23.09,23.02,23.07,147318.1484202792,8.1325,8.1537,8.129,8.1467,147318.1484
2007-04-11 15:50:00,23.08,23.09,23.01,23.04,224099.92652461425,8.1502,8.1537,8.1255,8.1361,224099.9265
2007-04-12 09:30:00,23.8,23.8,23.02,23.1,122826.35317168749,8.4044,8.4044,8.129,8.1572,122826.3532
2007-04-12 09:40:00,23.1,23.11,22.95,23.02,58290.47269164829,8.1572,8.1608,8.1043,8.129,58290.4727
2007-04-12 09:50:00,23.02,23.04,22.99,23.01,55841.29316678912,8.129,8.1361,8.1184,8.1255,55841.2932
2007-04-12 10:00:00,23.01,23.06,23.0,23.04,123806.02498163114,8.1255,8.1431,8.1219,8.1361,123806.025
2007-04-12 10:10:00,23.04,23.09,23.0,23.09,123806.02498163114,8.1361,8.1537,8.1219,8.1537,123806.025
2007-04-12 10:20:00,23.09,23.14,23.04,23.13,236345.8241489101,8.1537,8.1714,8.1361,8.1678,236345.8241
2007-04-12 10:30:00,23.13,23.13,23.05,23.09,144011.75606171932,8.1678,8.1678,8.1396,8.1537,144011.7561
2007-04-12 10:40:00,23.09,23.12,23.07,23.09,134337.49693852558,8.1537,8.1643,8.1467,8.1537,134337.4969
2007-04-12 10:50:00,23.09,23.13,23.09,23.09,192872.8875826598,8.1537,8.1678,8.1537,8.1537,192872.8876
2007-04-12 11:00:00,23.09,23.09,23.06,23.09,342517.7565515552,8.1537,8.1537,8.1431,8.1537,342517.7566
2007-04-12 11:10:00,23.09,23.13,23.06,23.08,78128.82684300758,8.1537,8.1678,8.1431,8.1502,78128.8268
2007-04-12 11:20:00,23.08,23.1,23.03,23.06,85966.20132255694,8.1502,8.1572,8.1325,8.1431,85966.2013
2007-04-12 11:30:00,23.06,23.07,23.04,23.05,49718.3443546412,8.1431,8.1467,8.1361,8.1396,49718.3444
2007-04-12 11:40:00,23.04,23.05,23.02,23.04,44330.14939995101,8.1361,8.1396,8.129,8.1361,44330.1494
2007-04-12 11:50:00,23.04,23.06,23.04,23.06,43105.55963752143,8.1361,8.1431,8.1361,8.1431,43105.5596
2007-04-12 12:00:00,23.06,23.15,23.06,23.15,218221.89566495223,8.1431,8.1749,8.1431,8.1749,218221.8957
2007-04-12 12:10:00,23.15,23.18,23.14,23.15,101640.95028165563,8.1749,8.1855,8.1714,8.1749,101640.9503
2007-04-12 12:20:00,23.15,23.15,23.1,23.15,97599.804065638,8.1749,8.1749,8.1572,8.1749,97599.8041
2007-04-12 12:30:00,23.14,23.2,23.13,23.19,71148.66519715895,8.1714,8.1926,8.1678,8.189,71148.6652
2007-04-12 12:40:00,23.19,23.21,23.12,23.12,251898.11413176585,8.189,8.1961,8.1643,8.1643,251898.1141
2007-04-12 12:50:00,23.12,23.16,23.1,23.15,46044.57506735243,8.1643,8.1784,8.1572,8.1749,46044.5751
2007-04-12 13:00:00,23.15,23.18,23.13,23.15,79720.79353416605,8.1749,8.1855,8.1678,8.1749,79720.7935
2007-04-12 13:10:00,23.16,23.16,23.12,23.12,38941.95444526083,8.1784,8.1784,8.1643,8.1643,38941.9544
2007-04-12 13:20:00,23.12,23.16,23.11,23.16,75557.18834190545,8.1643,8.1784,8.1608,8.1784,75557.1883
2007-04-12 13:30:00,23.15,23.18,23.15,23.16,77394.07298554984,8.1749,8.1855,8.1749,8.1784,77394.073
2007-04-12 13:40:00,23.15,23.16,23.14,23.14,59759.9804065638,8.1749,8.1784,8.1714,8.1714,59759.9804
2007-04-12 13:50:00,23.15,23.18,23.14,23.17,69924.07543472936,8.1749,8.1855,8.1714,8.182,69924.0754
2007-04-12 14:00:00,23.16,23.18,23.13,23.18,124173.40191036,8.1784,8.1855,8.1678,8.1855,124173.4019
2007-04-12 14:10:00,23.18,23.19,23.15,23.18,73108.00881704628,8.1855,8.189,8.1749,8.1855,73108.0088
2007-04-12 14:20:00,23.18,23.2,23.18,23.19,86578.49620377173,8.1855,8.1926,8.1855,8.189,86578.4962
2007-04-12 14:30:00,23.18,23.19,23.18,23.19,57310.80088170463,8.1855,8.189,8.1855,8.189,57310.8009
2007-04-12 14:40:00,23.19,23.2,23.18,23.2,177320.59759980405,8.189,8.1926,8.1855,8.1926,177320.5976
2007-04-12 14:50:00,23.19,23.24,23.19,23.22,134337.49693852558,8.189,8.2067,8.189,8.1996,134337.4969
2007-04-12 15:00:00,23.22,23.22,23.18,23.19,61474.40607396522,8.1996,8.1996,8.1855,8.189,61474.4061
2007-04-12 15:10:00,23.19,23.24,23.19,23.22,112662.25814352192,8.189,8.2067,8.189,8.1996,112662.2581
2007-04-12 15:20:00,23.23,23.24,23.22,23.22,119275.04286064168,8.2032,8.2067,8.1996,8.1996,119275.0429
2007-04-12 15:30:00,23.23,23.27,23.22,23.27,220181.2392848396,8.2032,8.2173,8.1996,8.2173,220181.2393
2007-04-12 15:40:00,23.27,23.28,23.26,23.27,174871.41807494487,8.2173,8.2208,8.2137,8.2173,174871.4181
2007-04-12 15:50:00,23.26,23.29,23.25,23.26,233284.3497428361,8.2137,8.2243,8.2102,8.2137,233284.3497
2007-04-13 09:30:00,22.55,23.75,22.55,23.25,57188.34190546167,7.963,8.3868,7.963,8.2102,57188.3419
2007-04-13 09:40:00,23.25,23.3,23.19,23.24,119887.33774185646,8.2102,8.2279,8.189,8.2067,119887.3377
2007-04-13 09:50:00,23.25,23.26,23.17,23.23,93803.5758021063,8.2102,8.2137,8.182,8.2032,93803.5758
2007-04-13 10:00:00,23.23,23.23,23.08,23.1,92456.52706343374,8.2032,8.2032,8.1502,8.1572,92456.5271
2007-04-13 10:10:00,23.11,23.17,23.1,23.11,72005.87803085966,8.1608,8.182,8.1572,8.1608,72005.878
2007-04-13 10:20:00,23.11,23.18,23.1,23.13,79598.3345579231,8.1608,8.1855,8.1572,8.1678,79598.3346
2007-04-13 10:30:00,23.13,23.26,23.13,23.23,99804.06563801126,8.1678,8.2137,8.1678,8.2032,99804.0656
2007-04-13 10:40:00,23.23,23.24,23.21,23.22,52045.06490325741,8.2032,8.2067,8.1961,8.1996,52045.0649
2007-04-13 10:50:00,23.22,23.26,23.21,23.25,114988.97869213812,8.1996,8.2137,8.1961,8.2102,114988.9787
2007-04-13 11:00:00,23.25,23.27,23.25,23.26,35390.64413421504,8.2102,8.2173,8.2102,8.2137,35390.6441
2007-04-13 11:10:00,23.26,23.27,23.22,23.22,68209.64976732794,8.2137,8.2173,8.1996,8.1996,68209.6498
2007-04-13 11:20:00,23.22,23.23,23.2,23.22,15674.7489590987,8.1996,8.2032,8.1926,8.1996,15674.749
2007-04-13 11:30:00,23.22,23.27,23.21,23.26,163727.65123683563,8.1996,8.2173,8.1961,8.2137,163727.6512
2007-04-13 11:40:00,23.26,23.27,23.26,23.27,37227.52877785941,8.2137,8.2173,8.2137,8.2173,37227.5288
2007-04-13 11:50:00,23.27,23.27,23.25,23.26,31349.4979181974,8.2173,8.2173,8.2102,8.2137,31349.4979
2007-04-13 12:00:00,23.25,23.26,23.24,23.26,24614.25422483468,8.2102,8.2137,8.2067,8.2137,24614.2542
2007-04-13 12:10:00,23.26,23.26,23.23,23.24,30614.74406073965,8.2137,8.2137,8.2032,8.2067,30614.7441
2007-04-13 12:20:00,23.24,23.25,23.22,23.22,33798.67744305657,8.2067,8.2102,8.1996,8.1996,33798.6774
2007-04-13 12:30:00,23.22,23.28,23.22,23.26,229488.1214793044,8.1996,8.2208,8.1996,8.2137,229488.1215
2007-04-13 12:40:00,23.26,23.27,23.25,23.26,44330.14939995101,8.2137,8.2173,8.2102,8.2137,44330.1494
2007-04-13 12:50:00,23.26,23.26,23.22,23.22,29879.990203281897,8.2137,8.2137,8.1996,8.1996,29879.9902
2007-04-13 13:00:00,23.22,23.23,23.22,23.22,32451.628704384028,8.1996,8.2032,8.1996,8.1996,32451.6287
2007-04-13 13:10:00,23.22,23.22,23.18,23.19,38697.03649277492,8.1996,8.1996,8.1855,8.189,38697.0365
2007-04-13 13:20:00,23.19,23.19,23.18,23.18,14327.700220426155,8.189,8.189,8.1855,8.1855,14327.7002
2007-04-13 13:30:00,23.18,23.2,23.17,23.18,36982.6108253735,8.1855,8.1926,8.182,8.1855,36982.6108
2007-04-13 13:40:00,23.18,23.22,23.16,23.22,69801.6164584864,8.1855,8.1996,8.1784,8.1996,69801.6165
2007-04-13 13:50:00,23.22,23.22,23.21,23.21,14572.618172912073,8.1996,8.1996,8.1961,8.1961,14572.6182
2007-04-13 14:00:00,23.21,23.24,23.2,23.23,66862.6010286554,8.1961,8.2067,8.1926,8.2032,66862.601
2007-04-13 14:10:00,23.24,23.26,23.23,23.26,99804.06563801126,8.2067,8.2137,8.2032,8.2137,99804.0656
2007-04-13 14:20:00,23.26,23.27,23.26,23.26,69556.69850600048,8.2137,8.2173,8.2137,8.2137,69556.6985
2007-04-13 14:30:00,23.27,23.27,23.26,23.26,31594.41587068332,8.2173,8.2173,8.2137,8.2137,31594.4159
2007-04-13 14:40:00,23.27,23.27,23.26,23.27,45799.65711486652,8.2173,8.2173,8.2137,8.2173,45799.6571
2007-04-13 14:50:00,23.27,23.27,23.24,23.24,33308.84153808474,8.2173,8.2173,8.2067,8.2067,33308.8415
2007-04-13 15:00:00,23.25,23.25,23.24,23.25,23144.746509919176,8.2102,8.2102,8.2067,8.2102,23144.7465
2007-04-13 15:10:00,23.25,23.25,23.23,23.25,74210.1396032329,8.2102,8.2102,8.2032,8.2102,74210.1396
2007-04-13 15:20:00,23.25,23.26,23.24,23.25,62086.70095518001,8.2102,8.2137,8.2067,8.2102,62086.701
2007-04-13 15:30:00,23.25,23.26,23.25,23.26,21430.320842517754,8.2102,8.2137,8.2102,8.2137,21430.3208
2007-04-13 15:40:00,23.26,23.26,23.24,23.25,128704.38403134947,8.2137,8.2137,8.2067,8.2102,128704.384
2007-04-13 15:50:00,23.25,23.26,23.23,23.25,155645.35880480037,8.2102,8.2137,8.2032,8.2102,155645.3588
2007-04-16 09:30:00,23.25,23.29,23.14,23.2,127479.7942689199,8.2102,8.2243,8.1714,8.1926,127479.7943
2007-04-16 09:40:00,23.22,23.22,23.09,23.11,166666.66666666666,8.1996,8.1996,8.1537,8.1608,166666.6667
2007-04-16 09:50:00,23.09,23.18,23.08,23.18,275165.31961792795,8.1537,8.1855,8.1502,8.1855,275165.3196
2007-04-16 10:00:00,23.18,23.21,23.18,23.2,178790.10531471955,8.1855,8.1961,8.1855,8.1926,178790.1053
2007-04-16 10:10:00,23.2,23.27,23.19,23.23,323046.7793289248,8.1926,8.2173,8.189,8.2032,323046.7793
2007-04-16 10:20:00,23.23,23.23,23.16,23.18,99926.52461425422,8.2032,8.2032,8.1784,8.1855,99926.5246
2007-04-16 10:30:00,23.18,23.23,23.16,23.2,1267817.7810433505,8.1855,8.2032,8.1784,8.1926,1267817.781
2007-04-16 10:40:00,23.2,23.26,23.19,23.26,448934.6069066862,8.1926,8.2137,8.189,8.2137,448934.6069
2007-04-16 10:50:00,23.26,23.33,23.26,23.31,275532.69654665684,8.2137,8.2385,8.2137,8.2314,275532.6965
2007-04-16 11:00:00,23.32,23.34,23.3,23.32,166421.74871418075,8.2349,8.242,8.2279,8.2349,166421.7487
2007-04-16 11:10:00,23.32,23.33,23.31,23.32,136664.2174871418,8.2349,8.2385,8.2314,8.2349,136664.2175
2007-04-16 11:20:00,23.32,23.35,23.32,23.33,109968.16066617682,8.2349,8.2455,8.2349,8.2385,109968.1607
2007-04-16 11:30:00,23.33,23.35,23.32,23.35,95028.16556453588,8.2385,8.2455,8.2349,8.2455,95028.1656
2007-04-16 11:40:00,23.35,23.38,23.35,23.38,119152.58388439871,8.2455,8.2561,8.2455,8.2561,119152.5839
2007-04-16 11:50:00,23.39,23.42,23.37,23.38,162258.14352192014,8.2597,8.2702,8.2526,8.2561,162258.1435
2007-04-16 12:00:00,23.38,23.39,23.35,23.35,79965.71148665197,8.2561,8.2597,8.2455,8.2455,79965.7115
2007-04-16 12:10:00,23.35,23.36,23.34,23.35,75312.27038941954,8.2455,8.2491,8.242,8.2455,75312.2704
2007-04-16 12:20:00,23.35,23.4,23.35,23.4,59637.52143032084,8.2455,8.2632,8.2455,8.2632,59637.5214
2007-04-16 12:30:00,23.4,23.46,23.4,23.46,96742.59123193727,8.2632,8.2844,8.2632,8.2844,96742.5912
2007-04-16 12:40:00,23.45,23.45,23.44,23.44,47024.2468772961,8.2808,8.2808,8.2773,8.2773,47024.2469
2007-04-16 12:50:00,23.44,23.44,23.4,23.41,92334.06808719078,8.2773,8.2773,8.2632,8.2667,92334.0681
2007-04-16 13:00:00,23.4,23.44,23.4,23.42,120989.4685280431,8.2632,8.2773,8.2632,8.2702,120989.4685
2007-04-16 13:10:00,23.42,23.42,23.4,23.4,70781.28826843007,8.2702,8.2702,8.2632,8.2632,70781.2883
2007-04-16 13:20:00,23.4,23.4,23.38,23.38,53881.949546901786,8.2632,8.2632,8.2561,8.2561,53881.9495
2007-04-16 13:30:00,23.38,23.39,23.38,23.39,57433.25985794758,8.2561,8.2597,8.2561,8.2597,57433.2599
2007-04-16 13:40:00,23.38,23.39,23.37,23.38,77761.44991427871,8.2561,8.2597,8.2526,8.2561,77761.4499
2007-04-16 13:50:00,23.38,23.4,23.35,23.35,188831.7413666421,8.2561,8.2632,8.2455,8.2455,188831.7414
2007-04-16 14:00:00,23.35,23.35,23.31,23.34,114988.97869213812,8.2455,8.2455,8.2314,8.242,114988.9787
2007-04-16 14:10:00,23.34,23.35,23.31,23.35,109233.40680871908,8.242,8.2455,8.2314,8.2455,109233.4068
2007-04-16 14:20:00,23.35,23.39,23.35,23.35,192015.67474895908,8.2455,8.2597,8.2455,8.2455,192015.6747
2007-04-16 14:30:00,23.35,23.35,23.31,23.33,175851.08988488856,8.2455,8.2455,8.2314,8.2385,175851.0899
2007-04-16 14:40:00,23.33,23.34,23.3,23.32,198628.45946607884,8.2385,8.242,8.2279,8.2349,198628.4595
2007-04-16 14:50:00,23.32,23.33,23.31,23.32,128337.0071026206,8.2349,8.2385,8.2314,8.2349,128337.0071
2007-04-16 15:00:00,23.31,23.32,23.31,23.31,113641.9299534656,8.2314,8.2349,8.2314,8.2314,113641.93
2007-04-16 15:10:00,23.31,23.32,23.31,23.31,112907.17609600782,8.2314,8.2349,8.2314,8.2314,112907.1761
2007-04-16 15:20:00,23.32,23.35,23.31,23.33,126745.04041146216,8.2349,8.2455,8.2314,8.2385,126745.0404
2007-04-16 15:30:00,23.34,23.34,23.32,23.33,107641.4401175606,8.242,8.242,8.2349,8.2385,107641.4401
2007-04-16 15:40:00,23.33,23.35,23.33,23.34,174381.58216997306,8.2385,8.2455,8.2385,8.242,174381.5822
2007-04-16 15:50:00,23.34,23.36,23.33,23.36,216507.4699975508,8.242,8.2491,8.2385,8.2491,216507.47
2007-04-17 09:30:00,23.31,23.46,23.29,23.42,150746.99975508204,8.2314,8.2844,8.2243,8.2702,150746.9998
2007-04-17 09:40:00,23.41,23.53,23.41,23.53,289370.5608621112,8.2667,8.3091,8.2667,8.3091,289370.5609
2007-04-17 09:50:00,23.53,23.53,23.47,23.49,114866.51971589516,8.3091,8.3091,8.2879,8.295,114866.5197
2007-04-17 10:00:00,23.49,23.53,23.49,23.51,128459.46607886357,8.295,8.3091,8.295,8.302,128459.4661
2007-04-17 10:10:00,23.5,23.58,23.5,23.57,172177.32059759978,8.2985,8.3267,8.2985,8.3232,172177.3206
2007-04-17 10:20:00,23.56,23.57,23.55,23.56,108866.0298799902,8.3197,8.3232,8.3162,8.3197,108866.0299
2007-04-17 10:30:00,23.56,23.58,23.49,23.49,233896.6446240509,8.3197,8.3267,8.295,8.295,233896.6446
2007-04-17 10:40:00,23.49,23.58,23.47,23.55,376316.4339946118,8.295,8.3267,8.2879,8.3162,376316.434
2007-04-17 10:50:00,23.55,23.57,23.55,23.56,96497.67327945138,8.3162,8.3232,8.3162,8.3197,96497.6733
2007-04-17 11:00:00,23.56,23.57,23.53,23.54,133725.2020573108,8.3197,8.3232,8.3091,8.3126,133725.2021
2007-04-17 11:10:00,23.53,23.53,23.5,23.51,86456.03722752877,8.3091,8.3091,8.2985,8.302,86456.0372
2007-04-17 11:20:00,23.5,23.53,23.5,23.53,67229.97795738427,8.2985,8.3091,8.2985,8.3091,67229.978
2007-04-17 11:30:00,23.53,23.56,23.53,23.56,75924.56527063434,8.3091,8.3197,8.3091,8.3197,75924.5653
2007-04-17 11:40:00,23.56,23.58,23.55,23.58,78496.20377173646,8.3197,8.3267,8.3162,8.3267,78496.2038
2007-04-17 11:50:00,23.58,23.58,23.57,23.58,116580.94538329658,8.3267,8.3267,8.3232,8.3267,116580.9454
2007-04-17 12:00:00,23.58,23.58,23.54,23.54,79108.49865295125,8.3267,8.3267,8.3126,8.3126,79108.4987
2007-04-17 12:10:00,23.54,23.55,23.53,23.54,68577.02669605681,8.3126,8.3162,8.3091,8.3126,68577.0267
2007-04-17 12:20:00,23.55,23.59,23.54,23.59,107641.4401175606,8.3162,8.3303,8.3126,8.3303,107641.4401
2007-04-17 12:30:00,23.59,23.59,23.55,23.56,85966.20132255694,8.3303,8.3303,8.3162,8.3197,85966.2013
2007-04-17 12:40:00,23.55,23.56,23.42,23.42,116458.48640705364,8.3162,8.3197,8.2702,8.2702,116458.4864
2007-04-17 12:50:00,23.42,23.44,23.42,23.44,53759.490570658825,8.2702,8.2773,8.2702,8.2773,53759.4906
2007-04-17 13:00:00,23.44,23.51,23.4,23.44,333455.7923095763,8.2773,8.302,8.2632,8.2773,333455.7923
2007-04-17 13:10:00,23.44,23.44,23.4,23.4,225691.8932157727,8.2773,8.2773,8.2632,8.2632,225691.8932
2007-04-17 13:20:00,23.4,23.44,23.39,23.44,140950.28165564535,8.2632,8.2773,8.2597,8.2773,140950.2817
2007-04-17 13:30:00,23.44,23.44,23.39,23.4,180382.07200587803,8.2773,8.2773,8.2597,8.2632,180382.072
2007-04-17 13:40:00,23.4,23.44,23.4,23.43,173034.53343130052,8.2632,8.2773,8.2632,8.2738,173034.5334
2007-04-17 13:50:00,23.43,23.49,23.42,23.48,132500.6122948812,8.2738,8.295,8.2702,8.2914,132500.6123
2007-04-17 14:00:00,23.48,23.49,23.38,23.39,251530.73720303696,8.2914,8.295,8.2561,8.2597,251530.7372
2007-04-17 14:10:00,23.39,23.4,23.34,23.35,283247.61204996327,8.2597,8.2632,8.242,8.2455,283247.612
2007-04-17 14:20:00,23.35,23.39,23.35,23.37,172299.77957384274,8.2455,8.2597,8.2455,8.2526,172299.7796
2007-04-17 14:30:00,23.38,23.38,23.35,23.36,130541.26867499387,8.2561,8.2561,8.2455,8.2491,130541.2687
2007-04-17 14:40:00,23.36,23.39,23.35,23.39,156380.11266225812,8.2491,8.2597,8.2455,8.2597,156380.1127
2007-04-17 14:50:00,23.39,23.44,23.38,23.44,155645.35880480037,8.2597,8.2773,8.2561,8.2773,155645.3588
2007-04-17 15:00:00,23.44,23.46,23.43,23.45,118295.371050698,8.2773,8.2844,8.2738,8.2808,118295.3711
2007-04-17 15:10:00,23.46,23.47,23.44,23.44,198506.0004898359,8.2844,8.2879,8.2773,8.2773,198506.0005
2007-04-17 15:20:00,23.44,23.44,23.41,23.41,124785.6967915748,8.2773,8.2773,8.2667,8.2667,124785.6968
2007-04-17 15:30:00,23.41,23.56,23.41,23.49,327455.30247367127,8.2667,8.3197,8.2667,8.295,327455.3025
2007-04-17 15:40:00,23.49,23.56,23.46,23.48,287166.29928973794,8.295,8.3197,8.2844,8.2914,287166.2993
2007-04-17 15:50:00,23.48,23.49,23.47,23.49,273205.97599804064,8.2914,8.295,8.2879,8.295,273205.976
2007-04-18 09:30:00,23.17,23.35,23.17,23.31,138990.938035758,8.182,8.2455,8.182,8.2314,138990.938
2007-04-18 09:40:00,23.29,23.33,23.26,23.33,117805.53514572616,8.2243,8.2385,8.2137,8.2385,117805.5351
2007-04-18 09:50:00,23.34,23.4,23.32,23.37,121356.84545677196,8.242,8.2632,8.2349,8.2526,121356.8455
2007-04-18 10:00:00,23.36,23.38,23.26,23.26,115723.73254959588,8.2491,8.2561,8.2137,8.2137,115723.7325
2007-04-18 10:10:00,23.26,23.31,23.23,23.28,130541.26867499387,8.2137,8.2314,8.2032,8.2208,130541.2687
2007-04-18 10:20:00,23.26,23.3,23.24,23.25,124540.77883908887,8.2137,8.2279,8.2067,8.2102,124540.7788
2007-04-18 10:30:00,23.25,23.38,23.24,23.28,220181.2392848396,8.2102,8.2561,8.2067,8.2208,220181.2393
2007-04-18 10:40:00,23.28,23.3,23.19,23.22,80578.00636786676,8.2208,8.2279,8.189,8.1996,80578.0064
2007-04-18 10:50:00,23.21,23.32,23.21,23.31,101885.86823414156,8.1961,8.2349,8.1961,8.2314,101885.8682
2007-04-18 11:00:00,23.32,23.35,23.28,23.33,87068.33210874356,8.2349,8.2455,8.2208,8.2385,87068.3321
2007-04-18 11:10:00,23.34,23.34,23.26,23.26,78496.20377173646,8.242,8.242,8.2137,8.2137,78496.2038
2007-04-18 11:20:00,23.26,23.34,23.26,23.31,97232.42713690911,8.2137,8.242,8.2137,8.2314,97232.4271
2007-04-18 11:30:00,23.32,23.34,23.28,23.31,58902.767572863086,8.2349,8.242,8.2208,8.2314,58902.7676
2007-04-18 11:40:00,23.32,23.32,23.29,23.3,42125.88782757776,8.2349,8.2349,8.2243,8.2279,42125.8878
2007-04-18 11:50:00,23.3,23.31,23.28,23.3,68944.40362478569,8.2279,8.2314,8.2208,8.2279,68944.4036
2007-04-18 12:00:00,23.3,23.37,23.29,23.37,70413.9113397012,8.2279,8.2526,8.2243,8.2526,70413.9113
2007-04-18 12:10:00,23.38,23.43,23.37,23.4,62331.61890766593,8.2561,8.2738,8.2526,8.2632,62331.6189
2007-04-18 12:20:00,23.4,23.4,23.37,23.37,35023.26720548616,8.2632,8.2632,8.2526,8.2526,35023.2672
2007-04-18 12:30:00,23.37,23.37,23.33,23.35,74822.4344844477,8.2526,8.2526,8.2385,8.2455,74822.4345
2007-04-18 12:40:00,23.35,23.35,23.3,23.3,67107.51898114131,8.2455,8.2455,8.2279,8.2279,67107.519
2007-04-18 12:50:00,23.3,23.31,23.29,23.31,54249.32647563066,8.2279,8.2314,8.2243,8.2314,54249.3265
2007-04-18 13:00:00,23.3,23.31,23.29,23.3,35268.185157972075,8.2279,8.2314,8.2243,8.2279,35268.1852
2007-04-18 13:10:00,23.29,23.34,23.29,23.31,113274.5530247367,8.2243,8.242,8.2243,8.2314,113274.553
2007-04-18 13:20:00,23.31,23.31,23.27,23.29,73720.30369826108,8.2314,8.2314,8.2173,8.2243,73720.3037
2007-04-18 13:30:00,23.29,23.35,23.28,23.35,84619.1525838844,8.2243,8.2455,8.2208,8.2455,84619.1526
2007-04-18 13:40:00,23.35,23.35,23.32,23.34,60617.1932402645,8.2455,8.2455,8.2349,8.242,60617.1932
2007-04-18 13:50:00,23.34,23.34,23.29,23.29,66740.14205241244,8.242,8.242,8.2243,8.2243,66740.1421
2007-04-18 14:00:00,23.29,23.31,23.28,23.29,67229.97795738427,8.2243,8.2314,8.2208,8.2243,67229.978
2007-04-18 14:10:00,23.29,23.34,23.29,23.32,74577.51653196178,8.2243,8.242,8.2243,8.2349,74577.5165
2007-04-18 14:20:00,23.33,23.35,23.33,23.34,53392.11364192995,8.2385,8.2455,8.2385,8.242,53392.1136
2007-04-18 14:30:00,23.34,23.34,23.31,23.32,43105.55963752143,8.242,8.242,8.2314,8.2349,43105.5596
2007-04-18 14:40:00,23.31,23.33,23.31,23.32,37105.06980161645,8.2314,8.2385,8.2314,8.2349,37105.0698
2007-04-18 14:50:00,23.32,23.34,23.31,23.34,51432.77002204261,8.2349,8.242,8.2314,8.242,51432.77
2007-04-18 15:00:00,23.33,23.34,23.31,23.33,74577.51653196178,8.2385,8.242,8.2314,8.2385,74577.5165
2007-04-18 15:10:00,23.34,23.4,23.33,23.39,98946.85280431056,8.242,8.2632,8.2385,8.2597,98946.8528
2007-04-18 15:20:00,23.4,23.43,23.37,23.42,129561.5968650502,8.2632,8.2738,8.2526,8.2702,129561.5969
2007-04-18 15:30:00,23.42,23.43,23.4,23.4,139603.2329169728,8.2702,8.2738,8.2632,8.2632,139603.2329
2007-04-18 15:40:00,23.4,23.4,23.35,23.35,117927.99412196912,8.2632,8.2632,8.2455,8.2455,117927.9941
2007-04-18 15:50:00,23.35,23.36,23.31,23.34,209282.39039921624,8.2455,8.2491,8.2314,8.242,209282.3904
2007-04-19 09:30:00,23.75,23.75,23.09,23.19,79353.41660543717,8.3868,8.3868,8.1537,8.189,79353.4166
2007-04-19 09:40:00,23.19,23.2,23.09,23.13,85476.3654175851,8.189,8.1926,8.1537,8.1678,85476.3654
2007-04-19 09:50:00,23.13,23.2,23.13,23.13,83761.93975018368,8.1678,8.1926,8.1678,8.1678,83761.9398
2007-04-19 10:00:00,23.13,23.22,23.13,23.2,76291.94219936321,8.1678,8.1996,8.1678,8.1926,76291.9422
2007-04-19 10:10:00,23.2,23.21,23.12,23.13,55351.45726181729,8.1926,8.1961,8.1643,8.1678,55351.4573
2007-04-19 10:20:00,23.13,23.26,23.13,23.23,108988.48885623316,8.1678,8.2137,8.1678,8.2032,108988.4889
2007-04-19 10:30:00,23.23,23.3,23.22,23.26,111927.50428606416,8.2032,8.2279,8.1996,8.2137,111927.5043
2007-04-19 10:40:00,23.26,23.26,23.19,23.19,46534.410972324265,8.2137,8.2137,8.189,8.189,46534.411
2007-04-19 10:50:00,23.19,23.19,23.09,23.09,175361.2539799167,8.189,8.189,8.1537,8.1537,175361.254
2007-04-19 11:00:00,23.09,23.11,23.06,23.11,119519.9608131276,8.1537,8.1608,8.1431,8.1608,119519.9608
2007-04-19 11:10:00,23.11,23.14,23.06,23.06,127969.63017389174,8.1608,8.1714,8.1431,8.1431,127969.6302
2007-04-19 11:20:00,23.06,23.1,23.06,23.08,77883.90889052166,8.1431,8.1572,8.1431,8.1502,77883.9089
2007-04-19 11:30:00,23.09,23.13,23.08,23.09,81925.05510653931,8.1537,8.1678,8.1502,8.1537,81925.0551
2007-04-19 11:40:00,23.09,23.16,23.09,23.14,70046.53441097232,8.1537,8.1784,8.1537,8.1714,70046.5344
2007-04-19 11:50:00,23.14,23.21,23.13,23.15,91476.85525349008,8.1714,8.1961,8.1678,8.1749,91476.8553
2007-04-19 12:00:00,23.15,23.21,23.13,23.19,59759.9804065638,8.1749,8.1961,8.1678,8.189,59759.9804
2007-04-19 12:10:00,23.19,23.23,23.18,23.18,72128.33700710261,8.189,8.2032,8.1855,8.1855,72128.337
2007-04-19 12:20:00,23.18,23.21,23.15,23.2,92456.52706343374,8.1855,8.1961,8.1749,8.1926,92456.5271
2007-04-19 12:30:00,23.21,23.24,23.2,23.23,75924.56527063434,8.1961,8.2067,8.1926,8.2032,75924.5653
2007-04-19 12:40:00,23.23,23.26,23.22,23.25,57923.095762919416,8.2032,8.2137,8.1996,8.2102,57923.0958
2007-04-19 12:50:00,23.24,23.26,23.22,23.25,70781.28826843007,8.2067,8.2137,8.1996,8.2102,70781.2883
2007-04-19 13:00:00,23.25,23.27,23.2,23.2,42983.10066127847,8.2102,8.2173,8.1926,8.1926,42983.1007
2007-04-19 13:10:00,23.2,23.24,23.2,23.23,39431.790350232666,8.1926,8.2067,8.1926,8.2032,39431.7904
2007-04-19 13:20:00,23.23,23.23,23.21,23.21,24001.959343619885,8.2032,8.2032,8.1961,8.1961,24001.9593
2007-04-19 13:30:00,23.21,23.24,23.21,23.24,47024.2468772961,8.1961,8.2067,8.1961,8.2067,47024.2469
2007-04-19 13:40:00,23.25,23.25,23.2,23.21,79843.252510409,8.2102,8.2102,8.1926,8.1961,79843.2525
2007-04-19 13:50:00,23.21,23.21,23.2,23.2,34533.43130051433,8.1961,8.1961,8.1926,8.1926,34533.4313
2007-04-19 14:00:00,23.2,23.22,23.18,23.2,46167.03404359539,8.1926,8.1996,8.1855,8.1926,46167.034
2007-04-19 14:10:00,23.2,23.21,23.15,23.18,69066.86260102865,8.1926,8.1961,8.1749,8.1855,69066.8626
2007-04-19 14:20:00,23.17,23.19,23.14,23.18,70781.28826843007,8.182,8.189,8.1714,8.1855,70781.2883
2007-04-19 14:30:00,23.18,23.18,23.14,23.15,32574.087680626988,8.1855,8.1855,8.1714,8.1749,32574.0877
2007-04-19 14:40:00,23.16,23.2,23.14,23.19,43840.31349497918,8.1784,8.1926,8.1714,8.189,43840.3135
2007-04-19 14:50:00,23.18,23.19,23.17,23.18,28043.10555963752,8.1855,8.189,8.182,8.1855,28043.1056
2007-04-19 15:00:00,23.18,23.18,23.14,23.17,67107.51898114131,8.1855,8.1855,8.1714,8.182,67107.519
2007-04-19 15:10:00,23.17,23.18,23.16,23.17,35513.103110458,8.182,8.1855,8.1784,8.182,35513.1031
2007-04-19 15:20:00,23.17,23.2,23.17,23.19,78618.66274797943,8.182,8.1926,8.182,8.189,78618.6627
2007-04-19 15:30:00,23.19,23.21,23.13,23.13,95150.62454077884,8.189,8.1961,8.1678,8.1678,95150.6245
2007-04-19 15:40:00,23.13,23.14,23.11,23.12,93191.2809208915,8.1678,8.1714,8.1608,8.1643,93191.2809
2007-04-19 15:50:00,23.12,23.12,23.09,23.12,186260.10286554004,8.1643,8.1643,8.1537,8.1643,186260.1029
2007-04-20 09:30:00,23.75,23.75,23.23,23.34,1204751.4082782266,8.3868,8.3868,8.2032,8.242,1204751.4083
2007-04-20 09:40:00,23.33,23.34,23.28,23.33,161768.30761694832,8.2385,8.242,8.2208,8.2385,161768.3076
2007-04-20 09:50:00,23.33,23.36,23.31,23.35,161156.01273573353,8.2385,8.2491,8.2314,8.2455,161156.0127
2007-04-20 10:00:00,23.35,23.46,23.35,23.46,242223.8550085721,8.2455,8.2844,8.2455,8.2844,242223.855
2007-04-20 10:10:00,23.46,23.53,23.46,23.53,136051.922605927,8.2844,8.3091,8.2844,8.3091,136051.9226
2007-04-20 10:20:00,23.53,23.62,23.53,23.61,262307.1271124173,8.3091,8.3409,8.3091,8.3373,262307.1271
2007-04-20 10:30:00,23.61,23.65,23.61,23.62,147685.52534900806,8.3373,8.3515,8.3373,8.3409,147685.5253
2007-04-20 10:40:00,23.62,23.62,23.49,23.51,326965.46656869946,8.3409,8.3409,8.295,8.302,326965.4666
2007-04-20 10:50:00,23.52,23.57,23.49,23.53,181239.2848395788,8.3056,8.3232,8.295,8.3091,181239.2848
2007-04-20 11:00:00,23.53,23.58,23.49,23.5,193485.18246387452,8.3091,8.3267,8.295,8.2985,193485.1825
2007-04-20 11:10:00,23.51,23.52,23.5,23.51,98946.85280431056,8.302,8.3056,8.2985,8.302,98946.8528
2007-04-20 11:20:00,23.51,23.56,23.46,23.56,136296.84055841292,8.302,8.3197,8.2844,8.3197,136296.8406
2007-04-20 11:30:00,23.56,23.56,23.51,23.52,98701.93485182464,8.3197,8.3197,8.302,8.3056,98701.9349
2007-04-20 11:40:00,23.51,23.52,23.5,23.51,52779.81876071516,8.302,8.3056,8.2985,8.302,52779.8188
2007-04-20 11:50:00,23.51,23.56,23.51,23.56,126255.20450649032,8.302,8.3197,8.302,8.3197,126255.2045
2007-04-20 12:00:00,23.56,23.57,23.54,23.54,66250.3061474406,8.3197,8.3232,8.3126,8.3126,66250.3061
2007-04-20 12:10:00,23.54,23.6,23.54,23.59,89517.51163360274,8.3126,8.3338,8.3126,8.3303,89517.5116
2007-04-20 12:20:00,23.59,23.6,23.58,23.6,73230.46779328924,8.3303,8.3338,8.3267,8.3338,73230.4678
2007-04-20 12:30:00,23.59,23.62,23.59,23.61,122581.43521920156,8.3303,8.3409,8.3303,8.3373,122581.4352
2007-04-20 12:40:00,23.61,23.63,23.61,23.62,160666.1768307617,8.3373,8.3444,8.3373,8.3409,160666.1768
2007-04-20 12:50:00,23.62,23.65,23.62,23.63,109968.16066617682,8.3409,8.3515,8.3409,8.3444,109968.1607
2007-04-20 13:00:00,23.63,23.64,23.62,23.63,77149.15503306391,8.3444,8.3479,8.3409,8.3444,77149.155
2007-04-20 13:10:00,23.63,23.65,23.62,23.65,91844.23218221896,8.3444,8.3515,8.3409,8.3515,91844.2322
2007-04-20 13:20:00,23.65,23.66,23.64,23.65,121969.14033798676,8.3515,8.355,8.3479,8.3515,121969.1403
2007-04-20 13:30:00,23.65,23.66,23.6,23.64,179892.2361009062,8.3515,8.355,8.3338,8.3479,179892.2361
2007-04-20 13:40:00,23.63,23.65,23.56,23.61,195689.44403624785,8.3444,8.3515,8.3197,8.3373,195689.444
2007-04-20 13:50:00,23.61,23.62,23.58,23.58,139603.2329169728,8.3373,8.3409,8.3267,8.3267,139603.2329
2007-04-20 14:00:00,23.58,23.62,23.58,23.62,90987.01934851824,8.3267,8.3409,8.3267,8.3409,90987.0193
2007-04-20 14:10:00,23.62,23.67,23.62,23.67,267695.3220671075,8.3409,8.3585,8.3409,8.3585,267695.3221
2007-04-20 14:20:00,23.67,23.68,23.67,23.67,131153.56355620865,8.3585,8.3621,8.3585,8.3585,131153.5636
2007-04-20 14:30:00,23.67,23.67,23.66,23.66,70903.74724467302,8.3585,8.3585,8.355,8.355,70903.7472
2007-04-20 14:40:00,23.66,23.67,23.66,23.67,96987.5091844232,8.355,8.3585,8.355,8.3585,96987.5092
2007-04-20 14:50:00,23.67,23.67,23.65,23.65,95518.00146950773,8.3585,8.3585,8.3515,8.3515,95518.0015
2007-04-20 15:00:00,23.66,23.66,23.61,23.62,194464.85427381823,8.355,8.355,8.3373,8.3409,194464.8543
2007-04-20 15:10:00,23.62,23.65,23.62,23.63,106416.85035513104,8.3409,8.3515,8.3409,8.3444,106416.8504
2007-04-20 15:20:00,23.63,23.66,23.62,23.65,118907.6659319128,8.3444,8.355,8.3409,8.3515,118907.6659
2007-04-20 15:30:00,23.65,23.65,23.62,23.64,175238.79500367376,8.3515,8.3515,8.3409,8.3479,175238.795
2007-04-20 15:40:00,23.65,23.67,23.64,23.65,192260.592701445,8.3515,8.3585,8.3479,8.3515,192260.5927
2007-04-20 15:50:00,23.66,23.71,23.65,23.71,690546.1670340436,8.355,8.3727,8.3515,8.3727,690546.167
2007-04-23 09:30:00,23.8,23.81,23.68,23.76,167646.3384766103,8.4044,8.408,8.3621,8.3903,167646.3385
2007-04-23 09:40:00,23.77,23.89,23.75,23.88,115723.73254959588,8.3938,8.4362,8.3868,8.4327,115723.7325
2007-04-23 09:50:00,23.88,23.96,23.84,23.91,202302.2287533676,8.4327,8.4609,8.4186,8.4433,202302.2288
2007-04-23 10:00:00,23.91,24.0,23.89,23.98,83272.10384521185,8.4433,8.4751,8.4362,8.468,83272.1038
2007-04-23 10:10:00,23.98,24.07,23.94,24.06,133480.28410482488,8.468,8.4998,8.4539,8.4962,133480.2841
2007-04-23 10:20:00,24.06,24.07,24.04,24.07,124050.94293411706,8.4962,8.4998,8.4892,8.4998,124050.9429
2007-04-23 10:30:00,24.07,24.09,24.06,24.07,134215.03796228263,8.4998,8.5068,8.4962,8.4998,134215.038
2007-04-23 10:40:00,24.07,24.17,24.07,24.15,390521.675238795,8.4998,8.5351,8.4998,8.528,390521.6752
2007-04-23 10:50:00,24.16,24.18,24.14,24.16,122703.89419544452,8.5316,8.5386,8.5245,8.5316,122703.8942
2007-04-23 11:00:00,24.17,24.21,24.15,24.15,145481.26377663482,8.5351,8.5492,8.528,8.528,145481.2638
2007-04-23 11:10:00,24.15,24.16,24.1,24.11,110213.07861866274,8.528,8.5316,8.5104,8.5139,110213.0786
2007-04-23 11:20:00,24.11,24.12,24.09,24.09,113152.09404849376,8.5139,8.5174,8.5068,8.5068,113152.094
2007-04-23 11:30:00,24.09,24.11,24.07,24.11,128459.46607886357,8.5068,8.5139,8.4998,8.5139,128459.4661
2007-04-23 11:40:00,24.11,24.17,24.11,24.11,223120.25471467056,8.5139,8.5351,8.5139,8.5139,223120.2547
2007-04-23 11:50:00,24.11,24.12,24.11,24.12,91231.93730100416,8.5139,8.5174,8.5139,8.5174,91231.9373
2007-04-23 12:00:00,24.12,24.15,24.11,24.11,94293.41170707812,8.5174,8.528,8.5139,8.5139,94293.4117
2007-04-23 12:10:00,24.11,24.11,24.05,24.05,58902.767572863086,8.5139,8.5139,8.4927,8.4927,58902.7676
2007-04-23 12:20:00,24.06,24.06,24.02,24.03,116091.10947832475,8.4962,8.4962,8.4821,8.4857,116091.1095
2007-04-23 12:30:00,24.04,24.09,24.03,24.07,79475.87558168013,8.4892,8.5068,8.4857,8.4998,79475.8756
2007-04-23 12:40:00,24.07,24.11,24.05,24.11,100906.19642419789,8.4998,8.5139,8.4927,8.5139,100906.1964
2007-04-23 12:50:00,24.1,24.11,24.07,24.09,80945.38329659564,8.5104,8.5139,8.4998,8.5068,80945.3833
2007-04-23 13:00:00,24.08,24.1,24.08,24.09,85108.98848885622,8.5033,8.5104,8.5033,8.5068,85108.9885
2007-04-23 13:10:00,24.09,24.1,24.07,24.07,57065.88292921871,8.5068,8.5104,8.4998,8.4998,57065.8829
2007-04-23 13:20:00,24.08,24.08,24.05,24.06,71638.50110213079,8.5033,8.5033,8.4927,8.4962,71638.5011
2007-04-23 13:30:00,24.06,24.08,24.05,24.07,121846.6813617438,8.4962,8.5033,8.4927,8.4998,121846.6814
2007-04-23 13:40:00,24.07,24.07,24.04,24.07,157114.86651971587,8.4998,8.4998,8.4892,8.4998,157114.8665
2007-04-23 13:50:00,24.06,24.1,24.06,24.08,313984.81508694583,8.4962,8.5104,8.4962,8.5033,313984.8151
2007-04-23 14:00:00,24.08,24.09,24.05,24.08,105804.55547391625,8.5033,8.5068,8.4927,8.5033,105804.5555
2007-04-23 14:10:00,24.09,24.09,24.07,24.07,65760.47024246877,8.5068,8.5068,8.4998,8.4998,65760.4702
2007-04-23 14:20:00,24.07,24.08,24.07,24.08,122703.89419544452,8.4998,8.5033,8.4998,8.5033,122703.8942
2007-04-23 14:30:00,24.08,24.11,24.08,24.08,48371.29561596864,8.5033,8.5139,8.5033,8.5033,48371.2956
2007-04-23 14:40:00,24.08,24.09,24.07,24.09,112907.17609600782,8.5033,8.5068,8.4998,8.5068,112907.1761
2007-04-23 14:50:00,24.09,24.11,24.09,24.11,53881.949546901786,8.5068,8.5139,8.5068,8.5139,53881.9495
2007-04-23 15:00:00,24.1,24.11,24.08,24.11,144991.42787166298,8.5104,8.5139,8.5033,8.5139,144991.4279
2007-04-23 15:10:00,24.11,24.11,24.07,24.08,84374.23463139847,8.5139,8.5139,8.4998,8.5033,84374.2346
2007-04-23 15:20:00,24.08,24.09,24.07,24.09,66250.3061474406,8.5033,8.5068,8.4998,8.5068,66250.3061
2007-04-23 15:30:00,24.09,24.14,24.08,24.14,124295.86088660298,8.5068,8.5245,8.5033,8.5245,124295.8609
2007-04-23 15:40:00,24.13,24.14,24.11,24.12,171442.56674014204,8.521,8.5245,8.5139,8.5174,171442.5667
2007-04-23 15:50:00,24.12,24.12,24.04,24.08,219813.86235611068,8.5174,8.5174,8.4892,8.5033,219813.8624
2007-04-24 09:30:00,24.07,24.23,24.07,24.2,75924.56527063434,8.4998,8.5563,8.4998,8.5457,75924.5653
2007-04-24 09:40:00,24.21,24.21,24.14,24.16,71393.58314964487,8.5492,8.5492,8.5245,8.5316,71393.5831
2007-04-24 09:50:00,24.15,24.21,24.11,24.13,157482.24344844476,8.528,8.5492,8.5139,8.521,157482.2434
2007-04-24 10:00:00,24.13,24.14,24.04,24.08,223487.63164339945,8.521,8.5245,8.4892,8.5033,223487.6316
2007-04-24 10:10:00,24.07,24.26,24.07,24.24,158706.83321087435,8.4998,8.5669,8.4998,8.5598,158706.8332
2007-04-24 10:20:00,24.24,24.26,24.13,24.17,132010.77638990938,8.5598,8.5669,8.521,8.5351,132010.7764
2007-04-24 10:30:00,24.17,24.17,24.08,24.12,99559.14768552534,8.5351,8.5351,8.5033,8.5174,99559.1477
2007-04-24 10:40:00,24.11,24.2,24.1,24.17,98701.93485182464,8.5139,8.5457,8.5104,8.5351,98701.9349
2007-04-24 10:50:00,24.17,24.18,24.11,24.11,72005.87803085966,8.5351,8.5386,8.5139,8.5139,72005.878
2007-04-24 11:00:00,24.11,24.13,24.07,24.1,127969.63017389174,8.5139,8.521,8.4998,8.5104,127969.6302
2007-04-24 11:10:00,24.09,24.12,24.08,24.1,76047.02424687729,8.5068,8.5174,8.5033,8.5104,76047.0242
2007-04-24 11:20:00,24.1,24.13,24.1,24.12,66617.68307616947,8.5104,8.521,8.5104,8.5174,66617.6831
2007-04-24 11:30:00,24.12,24.15,24.09,24.09,65025.716385011016,8.5174,8.528,8.5068,8.5068,65025.7164
2007-04-24 11:40:00,24.09,24.11,24.07,24.07,60739.65221650746,8.5068,8.5139,8.4998,8.4998,60739.6522
2007-04-24 11:50:00,24.07,24.11,24.07,24.1,55228.99828557433,8.4998,8.5139,8.4998,8.5104,55228.9983
2007-04-24 12:00:00,24.11,24.13,24.09,24.12,42003.4288513348,8.5139,8.521,8.5068,8.5174,42003.4289
2007-04-24 12:10:00,24.13,24.13,24.09,24.09,83027.18589272593,8.521,8.521,8.5068,8.5068,83027.1859
2007-04-24 12:20:00,24.09,24.13,24.07,24.09,59759.9804065638,8.5068,8.521,8.4998,8.5068,59759.9804
2007-04-24 12:30:00,24.09,24.11,24.08,24.09,55106.53930933137,8.5068,8.5139,8.5033,8.5068,55106.5393
2007-04-24 12:40:00,24.09,24.09,24.07,24.07,57555.71883419054,8.5068,8.5068,8.4998,8.4998,57555.7188
2007-04-24 12:50:00,24.07,24.07,24.05,24.07,25104.090129806515,8.4998,8.4998,8.4927,8.4998,25104.0901
2007-04-24 13:00:00,24.07,24.09,24.04,24.07,92456.52706343374,8.4998,8.5068,8.4892,8.4998,92456.5271
2007-04-24 13:10:00,24.07,24.08,24.06,24.07,53024.73671320108,8.4998,8.5033,8.4962,8.4998,53024.7367
2007-04-24 13:20:00,24.07,24.09,24.06,24.09,62821.45481263776,8.4998,8.5068,8.4962,8.5068,62821.4548
2007-04-24 13:30:00,24.09,24.16,24.09,24.15,98089.63997060985,8.5068,8.5316,8.5068,8.528,98089.64
2007-04-24 13:40:00,24.15,24.16,24.09,24.11,57433.25985794758,8.528,8.5316,8.5068,8.5139,57433.2599
2007-04-24 13:50:00,24.12,24.16,24.12,24.15,46656.869948567226,8.5174,8.5316,8.5174,8.528,46656.8699
2007-04-24 14:00:00,24.15,24.2,24.15,24.19,76904.237080578,8.528,8.5457,8.528,8.5422,76904.2371
2007-04-24 14:10:00,24.19,24.25,24.19,24.2,96375.2143032084,8.5422,8.5633,8.5422,8.5457,96375.2143
2007-04-24 14:20:00,24.2,24.21,24.18,24.2,35023.26720548616,8.5457,8.5492,8.5386,8.5457,35023.2672
2007-04-24 14:30:00,24.2,24.2,24.17,24.17,48371.29561596864,8.5457,8.5457,8.5351,8.5351,48371.2956
2007-04-24 14:40:00,24.17,24.18,24.11,24.11,123438.64805290228,8.5351,8.5386,8.5139,8.5139,123438.6481
2007-04-24 14:50:00,24.11,24.13,24.04,24.11,166054.37178545186,8.5139,8.521,8.4892,8.5139,166054.3718
2007-04-24 15:00:00,24.11,24.14,24.05,24.11,84986.52951261327,8.5139,8.5245,8.4927,8.5139,84986.5295
2007-04-24 15:10:00,24.1,24.13,24.1,24.11,80210.62943913788,8.5104,8.521,8.5104,8.5139,80210.6294
2007-04-24 15:20:00,24.11,24.11,24.07,24.07,64290.96252755327,8.5139,8.5139,8.4998,8.4998,64290.9625
2007-04-24 15:30:00,24.08,24.14,24.07,24.14,88048.00391868723,8.5033,8.5245,8.4998,8.5245,88048.0039
2007-04-24 15:40:00,24.13,24.16,24.09,24.15,114744.0607396522,8.521,8.5316,8.5068,8.528,114744.0607
2007-04-24 15:50:00,24.14,24.14,24.11,24.12,119152.58388439871,8.5245,8.5245,8.5139,8.5174,119152.5839
2007-04-25 09:30:00,23.76,24.42,23.76,24.32,195322.06710751896,8.3903,8.6234,8.3903,8.5881,195322.0671
2007-04-25 09:40:00,24.32,24.4,24.31,24.34,99804.06563801126,8.5881,8.6163,8.5845,8.5951,99804.0656
2007-04-25 09:50:00,24.33,24.33,24.1,24.2,125520.45064903256,8.5916,8.5916,8.5104,8.5457,125520.4506
2007-04-25 10:00:00,24.2,24.24,24.15,24.22,101518.49130541268,8.5457,8.5598,8.528,8.5527,101518.4913
2007-04-25 10:10:00,24.21,24.22,24.15,24.22,44575.06735243693,8.5492,8.5527,8.528,8.5527,44575.0674
2007-04-25 10:20:00,24.22,24.32,24.2,24.31,71393.58314964487,8.5527,8.5881,8.5457,8.5845,71393.5831
2007-04-25 10:30:00,24.32,24.39,24.29,24.38,113764.38892970854,8.5881,8.6128,8.5775,8.6092,113764.3889
2007-04-25 10:40:00,24.38,24.38,24.32,24.37,67719.81386235611,8.6092,8.6092,8.5881,8.6057,67719.8139
2007-04-25 10:50:00,24.38,24.4,24.35,24.38,82904.72691648298,8.6092,8.6163,8.5987,8.6092,82904.7269
2007-04-25 11:00:00,24.37,24.46,24.37,24.46,220548.61621356843,8.6057,8.6375,8.6057,8.6375,220548.6162
2007-04-25 11:10:00,24.45,24.49,24.43,24.43,214425.6674014205,8.634,8.6481,8.6269,8.6269,214425.6674
2007-04-25 11:20:00,24.44,24.47,24.42,24.44,80088.17046289492,8.6304,8.641,8.6234,8.6304,80088.1705
2007-04-25 11:30:00,24.45,24.45,24.42,24.42,58168.01371540534,8.634,8.634,8.6234,8.6234,58168.0137
2007-04-25 11:40:00,24.43,24.47,24.42,24.47,74210.1396032329,8.6269,8.641,8.6234,8.641,74210.1396
2007-04-25 11:50:00,24.48,24.5,24.47,24.49,87068.33210874356,8.6446,8.6516,8.641,8.6481,87068.3321
2007-04-25 12:00:00,24.49,24.5,24.47,24.48,55596.3752143032,8.6481,8.6516,8.641,8.6446,55596.3752
2007-04-25 12:10:00,24.48,24.5,24.47,24.49,48248.83663972569,8.6446,8.6516,8.641,8.6481,48248.8366
2007-04-25 12:20:00,24.49,24.49,24.48,24.49,26818.51579720793,8.6481,8.6481,8.6446,8.6481,26818.5158
2007-04-25 12:30:00,24.49,24.49,24.48,24.48,42370.80578006368,8.6481,8.6481,8.6446,8.6446,42370.8058
2007-04-25 12:40:00,24.49,24.5,24.47,24.48,105437.17854518736,8.6481,8.6516,8.641,8.6446,105437.1785
2007-04-25 12:50:00,24.48,24.49,24.47,24.48,43105.55963752143,8.6446,8.6481,8.641,8.6446,43105.5596
2007-04-25 13:00:00,24.47,24.49,24.46,24.48,91966.69115846192,8.641,8.6481,8.6375,8.6446,91966.6912
2007-04-25 13:10:00,24.48,24.5,24.48,24.49,194097.47734508937,8.6446,8.6516,8.6446,8.6481,194097.4773
2007-04-25 13:20:00,24.49,24.49,24.47,24.48,47636.541758510895,8.6481,8.6481,8.641,8.6446,47636.5418
2007-04-25 13:30:00,24.48,24.48,24.47,24.47,49963.26230712711,8.6446,8.6446,8.641,8.641,49963.2623
2007-04-25 13:40:00,24.47,24.48,24.46,24.48,73720.30369826108,8.641,8.6446,8.6375,8.6446,73720.3037
2007-04-25 13:50:00,24.48,24.53,24.47,24.5,621479.304433015,8.6446,8.6622,8.641,8.6516,621479.3044
2007-04-25 14:00:00,24.5,24.61,24.48,24.58,598457.0168993387,8.6516,8.6905,8.6446,8.6799,598457.0169
2007-04-25 14:10:00,24.58,24.65,24.55,24.57,258388.43987264263,8.6799,8.7046,8.6693,8.6763,258388.4399
2007-04-25 14:20:00,24.57,24.59,24.56,24.58,84129.31667891255,8.6763,8.6834,8.6728,8.6799,84129.3167
2007-04-25 14:30:00,24.58,24.64,24.56,24.6,229610.58045554737,8.6799,8.7011,8.6728,8.6869,229610.5805
2007-04-25 14:40:00,24.6,24.61,24.55,24.58,158216.9973059025,8.6869,8.6905,8.6693,8.6799,158216.9973
2007-04-25 14:50:00,24.58,24.61,24.57,24.6,118662.74797942687,8.6799,8.6905,8.6763,8.6869,118662.748
2007-04-25 15:00:00,24.6,24.65,24.59,24.65,133480.28410482488,8.6869,8.7046,8.6834,8.7046,133480.2841
2007-04-25 15:10:00,24.64,24.65,24.58,24.63,200465.34410972323,8.7011,8.7046,8.6799,8.6975,200465.3441
2007-04-25 15:20:00,24.63,24.66,24.62,24.65,122458.9762429586,8.6975,8.7081,8.694,8.7046,122458.9762
2007-04-25 15:30:00,24.65,24.68,24.64,24.66,173279.45138378642,8.7046,8.7152,8.7011,8.7081,173279.4514
2007-04-25 15:40:00,24.67,24.69,24.65,24.65,146828.31251530736,8.7117,8.7187,8.7046,8.7046,146828.3125
2007-04-25 15:50:00,24.66,24.67,24.62,24.64,277859.41709527303,8.7081,8.7117,8.694,8.7011,277859.4171
2007-04-26 09:30:00,24.59,24.67,24.47,24.55,158461.91525838844,8.6834,8.7117,8.641,8.6693,158461.9153
2007-04-26 09:40:00,24.55,24.58,24.45,24.55,331618.9076659319,8.6693,8.6799,8.634,8.6693,331618.9077
2007-04-26 09:50:00,24.54,24.54,24.48,24.5,155522.89982855742,8.6657,8.6657,8.6446,8.6516,155522.8998
2007-04-26 10:00:00,24.49,24.6,24.48,24.6,262552.0450649032,8.6481,8.6869,8.6446,8.6869,262552.0451
2007-04-26 10:10:00,24.6,24.63,24.42,24.47,377541.0237570414,8.6869,8.6975,8.6234,8.641,377541.0238
2007-04-26 10:20:00,24.47,24.58,24.42,24.56,182341.41562576537,8.641,8.6799,8.6234,8.6728,182341.4156
2007-04-26 10:30:00,24.55,24.6,24.55,24.57,164095.02816556452,8.6693,8.6869,8.6693,8.6763,164095.0282
2007-04-26 10:40:00,24.56,24.57,24.51,24.52,122336.51726671564,8.6728,8.6763,8.6552,8.6587,122336.5173
2007-04-26 10:50:00,24.51,24.52,24.45,24.47,149889.78692138134,8.6552,8.6587,8.634,8.641,149889.7869
2007-04-26 11:00:00,24.47,24.52,24.47,24.51,159686.505020818,8.641,8.6587,8.641,8.6552,159686.505
2007-04-26 11:10:00,24.51,24.51,24.42,24.45,128214.54812637766,8.6552,8.6552,8.6234,8.634,128214.5481
2007-04-26 11:20:00,24.45,24.47,24.38,24.42,196424.1978937056,8.634,8.641,8.6092,8.6234,196424.1979
2007-04-26 11:30:00,24.42,24.42,24.34,24.36,188219.44648542727,8.6234,8.6234,8.5951,8.6022,188219.4465
2007-04-26 11:40:00,24.37,24.4,24.33,24.38,159931.42297330394,8.6057,8.6163,8.5916,8.6092,159931.423
2007-04-26 11:50:00,24.38,24.38,24.31,24.34,196179.2799412197,8.6092,8.6092,8.5845,8.5951,196179.2799
2007-04-26 12:00:00,24.33,24.39,24.33,24.38,52902.27773695812,8.5916,8.6128,8.5916,8.6092,52902.2777
2007-04-26 12:10:00,24.38,24.42,24.35,24.42,73720.30369826108,8.6092,8.6234,8.5987,8.6234,73720.3037
2007-04-26 12:20:00,24.41,24.42,24.4,24.42,55473.91623806024,8.6198,8.6234,8.6163,8.6234,55473.9162
2007-04-26 12:30:00,24.42,24.46,24.42,24.43,71271.1241734019,8.6234,8.6375,8.6234,8.6269,71271.1242
2007-04-26 12:40:00,24.43,24.45,24.42,24.45,53392.11364192995,8.6269,8.634,8.6234,8.634,53392.1136
2007-04-26 12:50:00,24.44,24.46,24.41,24.42,93803.5758021063,8.6304,8.6375,8.6198,8.6234,93803.5758
2007-04-26 13:00:00,24.42,24.48,24.42,24.47,60004.89835904972,8.6234,8.6446,8.6234,8.641,60004.8984
2007-04-26 13:10:00,24.47,24.55,24.42,24.55,195199.608131276,8.641,8.6693,8.6234,8.6693,195199.6081
2007-04-26 13:20:00,24.55,24.55,24.51,24.51,86456.03722752877,8.6693,8.6693,8.6552,8.6552,86456.0372
2007-04-26 13:30:00,24.51,24.52,24.48,24.48,129928.97379377908,8.6552,8.6587,8.6446,8.6446,129928.9738
2007-04-26 13:40:00,24.48,24.49,24.45,24.45,129194.21993632131,8.6446,8.6481,8.634,8.634,129194.2199
2007-04-26 13:50:00,24.46,24.51,24.42,24.42,2577149.155033064,8.6375,8.6552,8.6234,8.6234,2577149.155
2007-04-26 14:00:00,24.42,24.42,24.33,24.42,113029.6350722508,8.6234,8.6234,8.5916,8.6234,113029.6351
2007-04-26 14:10:00,24.42,24.43,24.39,24.43,100293.90154298308,8.6234,8.6269,8.6128,8.6269,100293.9015
2007-04-26 14:20:00,24.43,24.45,24.41,24.41,74699.97550820475,8.6269,8.634,8.6198,8.6198,74699.9755
2007-04-26 14:30:00,24.41,24.42,24.39,24.41,71516.04212588782,8.6198,8.6234,8.6128,8.6198,71516.0421
2007-04-26 14:40:00,24.41,24.42,24.41,24.42,102008.32721038452,8.6198,8.6234,8.6198,8.6234,102008.3272
2007-04-26 14:50:00,24.42,24.42,24.37,24.38,138990.938035758,8.6234,8.6234,8.6057,8.6092,138990.938
2007-04-26 15:00:00,24.38,24.45,24.37,24.44,174259.12319373008,8.6092,8.634,8.6057,8.6304,174259.1232
2007-04-26 15:10:00,24.44,24.5,24.44,24.47,78128.82684300758,8.6304,8.6516,8.6304,8.641,78128.8268
2007-04-26 15:20:00,24.47,24.48,24.47,24.47,82904.72691648298,8.641,8.6446,8.641,8.641,82904.7269
2007-04-26 15:30:00,24.47,24.52,24.47,24.48,198138.623561107,8.641,8.6587,8.641,8.6446,198138.6236
2007-04-26 15:40:00,24.48,24.51,24.47,24.51,172544.69752632867,8.6446,8.6552,8.641,8.6552,172544.6975
2007-04-26 15:50:00,24.51,24.51,24.46,24.46,124418.31986284594,8.6552,8.6552,8.6375,8.6375,124418.3199
2007-04-27 09:30:00,24.33,24.33,24.17,24.22,94905.70658829292,8.5916,8.5916,8.5351,8.5527,94905.7066
2007-04-27 09:40:00,24.22,24.29,24.19,24.26,147073.23046779327,8.5527,8.5775,8.5422,8.5669,147073.2305
2007-04-27 09:50:00,24.26,24.33,24.24,24.28,103600.29390154296,8.5669,8.5916,8.5598,8.5739,103600.2939
2007-04-27 10:00:00,24.29,24.35,24.26,24.29,61719.32402645113,8.5775,8.5987,8.5669,8.5775,61719.324
2007-04-27 10:10:00,24.29,24.31,24.24,24.31,59637.52143032084,8.5775,8.5845,8.5598,8.5845,59637.5214
2007-04-27 10:20:00,24.31,24.33,24.3,24.32,44330.14939995101,8.5845,8.5916,8.581,8.5881,44330.1494
2007-04-27 10:30:00,24.32,24.33,24.24,24.26,57433.25985794758,8.5881,8.5916,8.5598,8.5669,57433.2599
2007-04-27 10:40:00,24.26,24.28,24.23,24.25,110580.4555473916,8.5669,8.5739,8.5563,8.5633,110580.4555
2007-04-27 10:50:00,24.27,24.31,24.24,24.27,57678.1778104335,8.5704,8.5845,8.5598,8.5704,57678.1778
2007-04-27 11:00:00,24.26,24.3,24.26,24.29,39676.70830271859,8.5669,8.581,8.5669,8.5775,39676.7083
2007-04-27 11:10:00,24.28,24.3,24.27,24.27,57923.095762919416,8.5739,8.581,8.5704,8.5704,57923.0958
2007-04-27 11:20:00,24.26,24.26,24.2,24.21,49595.88537839824,8.5669,8.5669,8.5457,8.5492,49595.8854
2007-04-27 11:30:00,24.21,24.22,24.17,24.22,55718.83419054616,8.5492,8.5527,8.5351,8.5527,55718.8342
2007-04-27 11:40:00,24.2,24.29,24.2,24.29,118172.91207445505,8.5457,8.5775,8.5457,8.5775,118172.9121
2007-04-27 11:50:00,24.29,24.36,24.29,24.36,71271.1241734019,8.5775,8.6022,8.5775,8.6022,71271.1242
2007-04-27 12:00:00,24.35,24.46,24.35,24.43,138501.10213078617,8.5987,8.6375,8.5987,8.6269,138501.1021
2007-04-27 12:10:00,24.44,24.45,24.42,24.44,32941.46460935586,8.6304,8.634,8.6234,8.6304,32941.4646
2007-04-27 12:20:00,24.44,24.46,24.43,24.43,36615.23389664462,8.6304,8.6375,8.6269,8.6269,36615.2339
2007-04-27 12:30:00,24.43,24.44,24.39,24.44,58902.767572863086,8.6269,8.6304,8.6128,8.6304,58902.7676
2007-04-27 12:40:00,24.44,24.5,24.44,24.45,67842.27283859906,8.6304,8.6516,8.6304,8.634,67842.2728
2007-04-27 12:50:00,24.46,24.49,24.41,24.42,99314.22973303942,8.6375,8.6481,8.6198,8.6234,99314.2297
2007-04-27 13:00:00,24.42,24.44,24.42,24.42,40533.921136419296,8.6234,8.6304,8.6234,8.6234,40533.9211
2007-04-27 13:10:00,24.42,24.48,24.42,24.47,40289.00318393338,8.6234,8.6446,8.6234,8.641,40289.0032
2007-04-27 13:20:00,24.47,24.52,24.47,24.51,131888.3174136664,8.641,8.6587,8.641,8.6552,131888.3174
2007-04-27 13:30:00,24.51,24.55,24.51,24.53,64168.50355131031,8.6552,8.6693,8.6552,8.6622,64168.5036
2007-04-27 13:40:00,24.53,24.61,24.52,24.56,139358.3149644869,8.6622,8.6905,8.6587,8.6728,139358.315
2007-04-27 13:50:00,24.56,24.56,24.51,24.55,44819.98530492285,8.6728,8.6728,8.6552,8.6693,44819.9853
2007-04-27 14:00:00,24.54,24.58,24.52,24.56,54494.24442811657,8.6657,8.6799,8.6587,8.6728,54494.2444
2007-04-27 14:10:00,24.54,24.61,24.54,24.61,2527675.7286309083,8.6657,8.6905,8.6657,8.6905,2527675.7286
2007-04-27 14:20:00,24.61,24.63,24.6,24.62,103355.37594905704,8.6905,8.6975,8.6869,8.694,103355.3759
2007-04-27 14:30:00,24.62,24.64,24.6,24.63,105314.7195689444,8.694,8.7011,8.6869,8.6975,105314.7196
2007-04-27 14:40:00,24.63,24.65,24.62,24.65,98457.01689933872,8.6975,8.7046,8.694,8.7046,98457.0169
2007-04-27 14:50:00,24.64,24.66,24.62,24.63,72373.25495958854,8.7011,8.7081,8.694,8.6975,72373.255
2007-04-27 15:00:00,24.62,24.63,24.62,24.62,95150.62454077884,8.694,8.6975,8.694,8.694,95150.6245
2007-04-27 15:10:00,24.62,24.63,24.62,24.62,100416.36051922606,8.694,8.6975,8.694,8.694,100416.3605
2007-04-27 15:20:00,24.62,24.63,24.62,24.63,137398.97134459956,8.694,8.6975,8.694,8.6975,137398.9713
2007-04-27 15:30:00,24.63,24.63,24.62,24.62,85721.28337007102,8.6975,8.6975,8.694,8.694,85721.2834
2007-04-27 15:40:00,24.62,24.62,24.55,24.57,166544.2076904237,8.694,8.694,8.6693,8.6763,166544.2077
2007-04-27 15:50:00,24.56,24.59,24.56,24.57,168870.9282390399,8.6728,8.6834,8.6728,8.6763,168870.9282
2007-04-30 09:30:00,24.51,24.64,24.45,24.57,197771.2466323781,8.6552,8.7011,8.634,8.6763,197771.2466
2007-04-30 09:40:00,24.57,24.6,24.51,24.54,201567.4748959099,8.6763,8.6869,8.6552,8.6657,201567.4749
2007-04-30 09:50:00,24.54,24.56,24.49,24.53,205118.78520695565,8.6657,8.6728,8.6481,8.6622,205118.7852
2007-04-30 10:00:00,24.53,24.55,24.49,24.49,93558.65784962036,8.6622,8.6693,8.6481,8.6481,93558.6578
2007-04-30 10:10:00,24.49,24.53,24.49,24.5,99926.52461425422,8.6481,8.6622,8.6481,8.6516,99926.5246
2007-04-30 10:20:00,24.5,24.51,24.48,24.5,51432.77002204261,8.6516,8.6552,8.6446,8.6516,51432.77
2007-04-30 10:30:00,24.5,24.51,24.47,24.48,40533.921136419296,8.6516,8.6552,8.641,8.6446,40533.9211
2007-04-30 10:40:00,24.48,24.49,24.43,24.45,62698.9958363948,8.6446,8.6481,8.6269,8.634,62698.9958
2007-04-30 10:50:00,24.44,24.48,24.43,24.47,62331.61890766593,8.6304,8.6446,8.6269,8.641,62331.6189
2007-04-30 11:00:00,24.47,24.57,24.47,24.57,271124.17340191035,8.641,8.6763,8.641,8.6763,271124.1734
2007-04-30 11:10:00,24.57,24.58,24.47,24.49,158584.3742346314,8.6763,8.6799,8.641,8.6481,158584.3742
2007-04-30 11:20:00,24.49,24.51,24.48,24.48,42370.80578006368,8.6481,8.6552,8.6446,8.6446,42370.8058
2007-04-30 11:30:00,24.49,24.51,24.48,24.51,48616.213568454565,8.6481,8.6552,8.6446,8.6552,48616.2136
2007-04-30 11:40:00,24.51,24.51,24.47,24.49,129071.76096007836,8.6552,8.6552,8.641,8.6481,129071.761
2007-04-30 11:50:00,24.49,24.51,24.45,24.47,70658.82929218712,8.6481,8.6552,8.634,8.641,70658.8293
2007-04-30 12:00:00,24.47,24.48,24.44,24.47,67964.73181484202,8.641,8.6446,8.6304,8.641,67964.7318
2007-04-30 12:10:00,24.47,24.52,24.47,24.51,82414.89101151114,8.641,8.6587,8.641,8.6552,82414.891
2007-04-30 12:20:00,24.51,24.51,24.49,24.51,43228.01861376438,8.6552,8.6552,8.6481,8.6552,43228.0186
2007-04-30 12:30:00,24.51,24.51,24.51,24.51,111315.20940484936,8.6552,8.6552,8.6552,8.6552,111315.2094
2007-04-30 12:40:00,24.5,24.51,24.5,24.51,36737.69287288758,8.6516,8.6552,8.6516,8.6552,36737.6929
2007-04-30 12:50:00,24.51,24.51,24.5,24.5,18001.469507714915,8.6552,8.6552,8.6516,8.6516,18001.4695
2007-04-30 13:00:00,24.5,24.52,24.5,24.51,41268.67499387705,8.6516,8.6587,8.6516,8.6552,41268.675
2007-04-30 13:10:00,24.52,24.6,24.51,24.6,145603.72275287777,8.6587,8.6869,8.6552,8.6869,145603.7228
2007-04-30 13:20:00,24.6,24.67,24.59,24.6,235855.98824393825,8.6869,8.7117,8.6834,8.6869,235855.9882
2007-04-30 13:30:00,24.6,24.66,24.59,24.66,64413.42150379622,8.6869,8.7081,8.6834,8.7081,64413.4215
2007-04-30 13:40:00,24.66,24.67,24.62,24.64,45799.65711486652,8.7081,8.7117,8.694,8.7011,45799.6571
2007-04-30 13:50:00,24.64,24.68,24.62,24.67,43840.31349497918,8.7011,8.7152,8.694,8.7117,43840.3135
2007-04-30 14:00:00,24.67,24.69,24.61,24.61,102620.6220915993,8.7117,8.7187,8.6905,8.6905,102620.6221
2007-04-30 14:10:00,24.61,24.63,24.55,24.57,155155.52289982856,8.6905,8.6975,8.6693,8.6763,155155.5229
2007-04-30 14:20:00,24.56,24.56,24.38,24.42,181851.57972079352,8.6728,8.6728,8.6092,8.6234,181851.5797
2007-04-30 14:30:00,24.42,24.51,24.39,24.4,159686.505020818,8.6234,8.6552,8.6128,8.6163,159686.505
2007-04-30 14:40:00,24.41,24.43,24.33,24.36,180014.69507714914,8.6198,8.6269,8.5916,8.6022,180014.6951
2007-04-30 14:50:00,24.36,24.41,24.34,24.36,142052.41244183198,8.6022,8.6198,8.5951,8.6022,142052.4124
2007-04-30 15:00:00,24.35,24.35,24.28,24.29,136174.38158216997,8.5987,8.5987,8.5739,8.5775,136174.3816
2007-04-30 15:10:00,24.29,24.29,24.24,24.27,75679.64731814842,8.5775,8.5775,8.5598,8.5704,75679.6473
2007-04-30 15:20:00,24.27,24.29,24.23,24.24,71760.96007837374,8.5704,8.5775,8.5563,8.5598,71760.9601
2007-04-30 15:30:00,24.24,24.29,24.14,24.14,206343.37496938524,8.5598,8.5775,8.5245,8.5245,206343.375
2007-04-30 15:40:00,24.15,24.15,24.08,24.11,334925.3000244918,8.528,8.528,8.5033,8.5139,334925.3
2007-04-30 15:50:00,24.11,24.14,24.1,24.11,273940.7298554984,8.5139,8.5245,8.5104,8.5139,273940.7299
2007-05-01 09:30:00,24.03,24.28,24.03,24.06,91231.93730100416,8.4857,8.5739,8.4857,8.4962,91231.9373
2007-05-01 09:40:00,24.06,24.07,23.8,23.81,173769.28728875826,8.4962,8.4998,8.4044,8.408,173769.2873
2007-05-01 09:50:00,23.81,23.98,23.8,23.97,162992.8973793779,8.408,8.468,8.4044,8.4645,162992.8974
2007-05-01 10:00:00,23.97,24.01,23.87,23.88,208425.1775655156,8.4645,8.4786,8.4292,8.4327,208425.1776
2007-05-01 10:10:00,23.89,23.89,23.78,23.82,146705.8535390644,8.4362,8.4362,8.3974,8.4115,146705.8535
2007-05-01 10:20:00,23.81,23.86,23.78,23.79,110457.99657114866,8.408,8.4256,8.3974,8.4009,110457.9966
2007-05-01 10:30:00,23.79,23.89,23.76,23.84,227283.8599069312,8.4009,8.4362,8.3903,8.4186,227283.8599
2007-05-01 10:40:00,23.85,23.87,23.74,23.8,254714.6705853539,8.4221,8.4292,8.3832,8.4044,254714.6706
2007-05-01 10:50:00,23.79,23.86,23.72,23.83,213690.9135439628,8.4009,8.4256,8.3762,8.415,213690.9135
2007-05-01 11:00:00,23.83,23.9,23.78,23.9,123316.18907665931,8.415,8.4397,8.3974,8.4397,123316.1891
2007-05-01 11:10:00,23.91,23.99,23.91,23.98,64290.96252755327,8.4433,8.4715,8.4433,8.468,64290.9625
2007-05-01 11:20:00,23.98,24.01,23.93,24.01,71148.66519715895,8.468,8.4786,8.4503,8.4786,71148.6652
2007-05-01 11:30:00,24.01,24.02,23.93,23.93,117560.61719324024,8.4786,8.4821,8.4503,8.4503,117560.6172
2007-05-01 11:40:00,23.92,23.98,23.92,23.98,252265.4910604947,8.4468,8.468,8.4468,8.468,252265.4911
2007-05-01 11:50:00,23.98,23.99,23.95,23.98,127357.33529267694,8.468,8.4715,8.4574,8.468,127357.3353
2007-05-01 12:00:00,23.98,24.12,23.98,24.11,163482.73328434973,8.468,8.5174,8.468,8.5139,163482.7333
2007-05-01 12:10:00,24.1,24.13,24.08,24.13,28288.02351212344,8.5104,8.521,8.5033,8.521,28288.0235
2007-05-01 12:20:00,24.12,24.12,24.05,24.05,33186.38256184178,8.5174,8.5174,8.4927,8.4927,33186.3826
2007-05-01 12:30:00,24.05,24.07,24.02,24.03,48248.83663972569,8.4927,8.4998,8.4821,8.4857,48248.8366
2007-05-01 12:40:00,24.04,24.09,24.02,24.02,70291.45236345823,8.4892,8.5068,8.4821,8.4821,70291.4524
2007-05-01 12:50:00,24.01,24.01,23.88,23.88,92578.9860396767,8.4786,8.4786,8.4327,8.4327,92578.986
2007-05-01 13:00:00,23.88,23.97,23.85,23.95,74577.51653196178,8.4327,8.4645,8.4221,8.4574,74577.5165
2007-05-01 13:10:00,23.94,23.94,23.88,23.88,75189.81141317658,8.4539,8.4539,8.4327,8.4327,75189.8114
2007-05-01 13:20:00,23.88,23.89,23.82,23.87,108008.81704628948,8.4327,8.4362,8.4115,8.4292,108008.817
2007-05-01 13:30:00,23.87,23.87,23.82,23.85,106784.2272838599,8.4292,8.4292,8.4115,8.4221,106784.2273
2007-05-01 13:40:00,23.86,23.95,23.85,23.92,88048.00391868723,8.4256,8.4574,8.4221,8.4468,88048.0039
2007-05-01 13:50:00,23.92,23.97,23.9,23.96,37105.06980161645,8.4468,8.4645,8.4397,8.4609,37105.0698
2007-05-01 14:00:00,23.96,23.96,23.86,23.88,107763.89909380356,8.4609,8.4609,8.4256,8.4327,107763.8991
2007-05-01 14:10:00,23.87,23.92,23.86,23.91,77638.99093803576,8.4292,8.4468,8.4256,8.4433,77638.9909
2007-05-01 14:20:00,23.92,24.01,23.92,23.99,86211.11927504286,8.4468,8.4786,8.4468,8.4715,86211.1193
2007-05-01 14:30:00,23.99,24.1,23.98,24.07,79598.3345579231,8.4715,8.5104,8.468,8.4998,79598.3346
2007-05-01 14:40:00,24.08,24.13,24.07,24.11,65148.175361253976,8.5033,8.521,8.4998,8.5139,65148.1754
2007-05-01 14:50:00,24.11,24.12,24.04,24.08,158584.3742346314,8.5139,8.5174,8.4892,8.5033,158584.3742
2007-05-01 15:00:00,24.07,24.11,24.0,24.06,87435.70903747244,8.4998,8.5139,8.4751,8.4962,87435.709
2007-05-01 15:10:00,24.07,24.07,24.03,24.05,47146.70585353906,8.4998,8.4998,8.4857,8.4927,47146.7059
2007-05-01 15:20:00,24.05,24.09,24.02,24.03,49595.88537839824,8.4927,8.5068,8.4821,8.4857,49595.8854
2007-05-01 15:30:00,24.02,24.05,23.99,24.0,78741.12172422238,8.4821,8.4927,8.4715,8.4751,78741.1217
2007-05-01 15:40:00,24.01,24.07,24.0,24.04,91721.773205976,8.4786,8.4998,8.4751,8.4892,91721.7732
2007-05-01 15:50:00,24.03,24.04,23.96,24.02,218221.89566495223,8.4857,8.4892,8.4609,8.4821,218221.8957
2007-05-02 09:30:00,24.06,24.14,23.85,24.04,119887.33774185646,8.4962,8.5245,8.4221,8.4892,119887.3377
2007-05-02 09:40:00,24.05,24.24,24.05,24.2,152094.04849375458,8.4927,8.5598,8.4927,8.5457,152094.0485
2007-05-02 09:50:00,24.2,24.23,24.19,24.19,50208.18025961303,8.5457,8.5563,8.5422,8.5422,50208.1803
2007-05-02 10:00:00,24.2,24.29,24.2,24.23,72373.25495958854,8.5457,8.5775,8.5457,8.5563,72373.255
2007-05-02 10:10:00,24.22,24.29,24.19,24.29,57555.71883419054,8.5527,8.5775,8.5422,8.5775,57555.7188
2007-05-02 10:20:00,24.29,24.33,24.29,24.31,61351.94709772226,8.5775,8.5916,8.5775,8.5845,61351.9471
2007-05-02 10:30:00,24.32,24.42,24.26,24.33,303698.26108253736,8.5881,8.6234,8.5669,8.5916,303698.2611
2007-05-02 10:40:00,24.33,24.43,24.33,24.39,178300.26940974774,8.5916,8.6269,8.5916,8.6128,178300.2694
2007-05-02 10:50:00,24.39,24.42,24.32,24.32,114499.14278716627,8.6128,8.6234,8.5881,8.5881,114499.1428
2007-05-02 11:00:00,24.31,24.35,24.23,24.25,193117.8055351457,8.5845,8.5987,8.5563,8.5633,193117.8055
2007-05-02 11:10:00,24.25,24.26,24.24,24.25,511756.061719324,8.5633,8.5669,8.5598,8.5633,511756.0617
2007-05-02 11:20:00,24.25,24.27,24.24,24.26,123071.2711241734,8.5633,8.5704,8.5598,8.5669,123071.2711
2007-05-02 11:30:00,24.25,24.27,24.2,24.2,29635.07225079598,8.5633,8.5704,8.5457,8.5457,29635.0723
2007-05-02 11:40:00,24.2,24.2,24.12,24.13,153686.01518491303,8.5457,8.5457,8.5174,8.521,153686.0152
2007-05-02 11:50:00,24.13,24.27,24.13,24.27,60862.11119275042,8.521,8.5704,8.521,8.5704,60862.1112
2007-05-02 12:00:00,24.27,24.29,24.23,24.28,168626.010286554,8.5704,8.5775,8.5563,8.5739,168626.0103
2007-05-02 12:10:00,24.28,24.31,24.27,24.31,44819.98530492285,8.5739,8.5845,8.5704,8.5845,44819.9853
2007-05-02 12:20:00,24.3,24.31,24.27,24.3,54494.24442811657,8.581,8.5845,8.5704,8.581,54494.2444
2007-05-02 12:30:00,24.3,24.33,24.28,24.3,47391.62380602498,8.581,8.5916,8.5739,8.581,47391.6238
2007-05-02 12:40:00,24.3,24.37,24.3,24.36,30982.120989468527,8.581,8.6057,8.581,8.6022,30982.121
2007-05-02 12:50:00,24.37,24.4,24.37,24.38,33063.92358559882,8.6057,8.6163,8.6057,8.6092,33063.9236
2007-05-02 13:00:00,24.38,24.45,24.38,24.44,113641.9299534656,8.6092,8.634,8.6092,8.6304,113641.93
2007-05-02 13:10:00,24.44,24.47,24.41,24.41,69679.15748224345,8.6304,8.641,8.6198,8.6198,69679.1575
2007-05-02 13:20:00,24.42,24.42,24.39,24.39,66985.06000489835,8.6234,8.6234,8.6128,8.6128,66985.06
2007-05-02 13:30:00,24.39,24.42,24.38,24.42,56576.04702424687,8.6128,8.6234,8.6092,8.6234,56576.047
2007-05-02 13:40:00,24.42,24.42,24.34,24.35,65515.55228998285,8.6234,8.6234,8.5951,8.5987,65515.5523
2007-05-02 13:50:00,24.36,24.37,24.29,24.37,78618.66274797943,8.6022,8.6057,8.5775,8.6057,78618.6627
2007-05-02 14:00:00,24.37,24.37,24.31,24.33,122214.05829047268,8.6057,8.6057,8.5845,8.5916,122214.0583
2007-05-02 14:10:00,24.33,24.38,24.32,24.35,75434.7293656625,8.5916,8.6092,8.5881,8.5987,75434.7294
2007-05-02 14:20:00,24.36,24.38,24.34,24.38,91844.23218221896,8.6022,8.6092,8.5951,8.6092,91844.2322
2007-05-02 14:30:00,24.38,24.38,24.37,24.38,87803.08596620131,8.6092,8.6092,8.6057,8.6092,87803.086
2007-05-02 14:40:00,24.38,24.38,24.33,24.33,79475.87558168013,8.6092,8.6092,8.5916,8.5916,79475.8756
2007-05-02 14:50:00,24.34,24.34,24.29,24.31,104579.96571148664,8.5951,8.5951,8.5775,8.5845,104579.9657
2007-05-02 15:00:00,24.31,24.31,24.25,24.27,75802.10629439137,8.5845,8.5845,8.5633,8.5704,75802.1063
2007-05-02 15:10:00,24.27,24.29,24.25,24.29,99681.6066617683,8.5704,8.5775,8.5633,8.5775,99681.6067
2007-05-02 15:20:00,24.28,24.29,24.25,24.29,121724.22238550083,8.5739,8.5775,8.5633,8.5775,121724.2224
2007-05-02 15:30:00,24.28,24.3,24.28,24.29,99069.3117805535,8.5739,8.581,8.5739,8.5775,99069.3118
2007-05-02 15:40:00,24.28,24.33,24.28,24.33,101885.86823414156,8.5739,8.5916,8.5739,8.5916,101885.8682
2007-05-02 15:50:00,24.33,24.43,24.32,24.39,278594.1709527308,8.5916,8.6269,8.5881,8.6128,278594.171
2007-05-03 09:30:00,24.25,24.25,24.07,24.11,97354.88611315208,8.5633,8.5633,8.4998,8.5139,97354.8861
2007-05-03 09:40:00,24.11,24.2,24.05,24.05,339333.8231692383,8.5139,8.5457,8.4927,8.4927,339333.8232
2007-05-03 09:50:00,24.06,24.1,23.98,24.0,205731.08008817045,8.4962,8.5104,8.468,8.4751,205731.0801
2007-05-03 10:00:00,24.01,24.07,23.78,23.8,293534.16605437174,8.4786,8.4998,8.3974,8.4044,293534.1661
2007-05-03 10:10:00,23.8,23.9,23.71,23.84,289615.47881459707,8.4044,8.4397,8.3727,8.4186,289615.4788
2007-05-03 10:20:00,23.84,23.84,23.74,23.8,152216.50746999754,8.4186,8.4186,8.3832,8.4044,152216.5075
2007-05-03 10:30:00,23.8,23.86,23.75,23.84,206955.66985060004,8.4044,8.4256,8.3868,8.4186,206955.6699
2007-05-03 10:40:00,23.84,23.93,23.81,23.91,276022.5324516287,8.4186,8.4503,8.408,8.4433,276022.5325
2007-05-03 10:50:00,23.91,23.91,23.85,23.89,332353.66152338963,8.4433,8.4433,8.4221,8.4362,332353.6615
2007-05-03 11:00:00,23.89,23.92,23.78,23.84,205608.6211119275,8.4362,8.4468,8.3974,8.4186,205608.6211
2007-05-03 11:10:00,23.84,24.11,23.84,24.07,367376.9287288758,8.4186,8.5139,8.4186,8.4998,367376.9287
2007-05-03 11:20:00,24.07,24.1,23.98,24.1,238795.00367376927,8.4998,8.5104,8.468,8.5104,238795.0037
2007-05-03 11:30:00,24.11,24.15,24.0,24.07,232916.97281410728,8.5139,8.528,8.4751,8.4998,232916.9728
2007-05-03 11:40:00,24.03,24.07,23.98,24.03,188709.2823903992,8.4857,8.4998,8.468,8.4857,188709.2824
2007-05-03 11:50:00,24.04,24.04,23.91,23.95,228630.9086456037,8.4892,8.4892,8.4433,8.4574,228630.9086
2007-05-03 12:00:00,23.96,24.0,23.89,23.94,145848.64070536368,8.4609,8.4751,8.4362,8.4539,145848.6407
2007-05-03 12:10:00,23.94,23.94,23.88,23.89,130418.8096987509,8.4539,8.4539,8.4327,8.4362,130418.8097
2007-05-03 12:20:00,23.89,23.93,23.86,23.86,130786.18662747978,8.4362,8.4503,8.4256,8.4256,130786.1866
2007-05-03 12:30:00,23.86,23.89,23.85,23.85,152706.34337496938,8.4256,8.4362,8.4221,8.4221,152706.3434
2007-05-03 12:40:00,23.85,23.86,23.8,23.81,236713.20107763892,8.4221,8.4256,8.4044,8.408,236713.2011
2007-05-03 12:50:00,23.81,23.88,23.8,23.8,216874.8469262797,8.408,8.4327,8.4044,8.4044,216874.8469
2007-05-03 13:00:00,23.8,23.9,23.8,23.89,176463.38476610335,8.4044,8.4397,8.4044,8.4362,176463.3848
2007-05-03 13:10:00,23.89,23.9,23.86,23.89,129194.21993632131,8.4362,8.4397,8.4256,8.4362,129194.2199
2007-05-03 13:20:00,23.89,23.91,23.88,23.89,126622.5814352192,8.4362,8.4433,8.4327,8.4362,126622.5814
2007-05-03 13:30:00,23.89,23.93,23.89,23.93,148910.11511143766,8.4362,8.4503,8.4362,8.4503,148910.1151
2007-05-03 13:40:00,23.93,23.99,23.88,23.9,261327.45530247365,8.4503,8.4715,8.4327,8.4397,261327.4553
2007-05-03 13:50:00,23.91,23.92,23.86,23.87,153073.72030369824,8.4433,8.4468,8.4256,8.4292,153073.7203
2007-05-03 14:00:00,23.87,23.89,23.84,23.86,122948.81214793044,8.4292,8.4362,8.4186,8.4256,122948.8121
2007-05-03 14:10:00,23.86,23.88,23.81,23.82,156869.94856722996,8.4256,8.4327,8.408,8.4115,156869.9486
2007-05-03 14:20:00,23.82,23.89,23.77,23.79,270511.87852069555,8.4115,8.4362,8.3938,8.4009,270511.8785
2007-05-03 14:30:00,23.79,23.8,23.72,23.73,193607.6414401176,8.4009,8.4044,8.3762,8.3797,193607.6414
2007-05-03 14:40:00,23.73,23.79,23.73,23.78,107763.89909380356,8.3797,8.4009,8.3797,8.3974,107763.8991
2007-05-03 14:50:00,23.77,23.84,23.75,23.83,231202.54714670585,8.3938,8.4186,8.3868,8.415,231202.5471
2007-05-03 15:00:00,23.84,23.89,23.8,23.82,196914.03379867744,8.4186,8.4362,8.4044,8.4115,196914.0338
2007-05-03 15:10:00,23.82,23.89,23.8,23.84,203159.44158706832,8.4115,8.4362,8.4044,8.4186,203159.4416
2007-05-03 15:20:00,23.85,23.92,23.84,23.9,242591.231937301,8.4221,8.4468,8.4186,8.4397,242591.2319
2007-05-03 15:30:00,23.9,23.94,23.83,23.84,237080.57800636784,8.4397,8.4539,8.415,8.4186,237080.578
2007-05-03 15:40:00,23.84,23.86,23.8,23.8,319005.6331129072,8.4186,8.4256,8.4044,8.4044,319005.6331
2007-05-03 15:50:00,23.8,23.84,23.8,23.84,248469.262796963,8.4044,8.4186,8.4044,8.4186,248469.2628
2007-05-04 09:30:00,23.92,24.13,23.88,23.99,90374.72446730344,8.4468,8.521,8.4327,8.4715,90374.7245
2007-05-04 09:40:00,24.02,24.05,23.93,24.0,180504.53098212092,8.4821,8.4927,8.4503,8.4751,180504.531
2007-05-04 09:50:00,24.0,24.04,23.98,24.02,55718.83419054616,8.4751,8.4892,8.468,8.4821,55718.8342
2007-05-04 10:00:00,24.02,24.03,23.93,23.95,166789.1256429096,8.4821,8.4857,8.4503,8.4574,166789.1256
2007-05-04 10:10:00,23.95,24.02,23.87,23.97,244673.0345334313,8.4574,8.4821,8.4292,8.4645,244673.0345
2007-05-04 10:20:00,23.98,24.04,23.95,24.02,193730.1004163605,8.468,8.4892,8.4574,8.4821,193730.1004
2007-05-04 10:30:00,24.03,24.03,23.98,24.03,164829.78202302227,8.4857,8.4857,8.468,8.4857,164829.782
2007-05-04 10:40:00,24.02,24.03,24.02,24.02,73108.00881704628,8.4821,8.4857,8.4821,8.4821,73108.0088
2007-05-04 10:50:00,24.02,24.13,24.01,24.03,257898.6039676708,8.4821,8.521,8.4786,8.4857,257898.604
2007-05-04 11:00:00,24.03,24.15,24.03,24.05,251898.11413176585,8.4857,8.528,8.4857,8.4927,251898.1141
2007-05-04 11:10:00,24.04,24.07,24.02,24.03,83272.10384521185,8.4892,8.4998,8.4821,8.4857,83272.1038
2007-05-04 11:20:00,24.03,24.04,23.98,24.01,146460.93558657847,8.4857,8.4892,8.468,8.4786,146460.9356
2007-05-04 11:30:00,24.01,24.04,23.99,24.04,65638.0112662258,8.4786,8.4892,8.4715,8.4892,65638.0113
2007-05-04 11:40:00,24.03,24.07,24.02,24.05,126377.66348273327,8.4857,8.4998,8.4821,8.4927,126377.6635
2007-05-04 11:50:00,24.05,24.09,24.0,24.0,137643.88929708546,8.4927,8.5068,8.4751,8.4751,137643.8893
2007-05-04 12:00:00,24.0,24.01,23.96,23.98,80700.46534410972,8.4751,8.4786,8.4609,8.468,80700.4653
2007-05-04 12:10:00,23.98,24.01,23.97,23.98,71148.66519715895,8.468,8.4786,8.4645,8.468,71148.6652
2007-05-04 12:20:00,23.98,24.01,23.89,23.91,150991.91770756795,8.468,8.4786,8.4362,8.4433,150991.9177
2007-05-04 12:30:00,23.9,23.92,23.78,23.82,139358.3149644869,8.4397,8.4468,8.3974,8.4115,139358.315
2007-05-04 12:40:00,23.82,23.89,23.74,23.8,110580.4555473916,8.4115,8.4362,8.3832,8.4044,110580.4555
2007-05-04 12:50:00,23.8,23.91,23.74,23.84,177565.51555228996,8.4044,8.4433,8.3832,8.4186,177565.5156
2007-05-04 13:00:00,23.83,23.84,23.77,23.79,138990.938035758,8.415,8.4186,8.3938,8.4009,138990.938
2007-05-04 13:10:00,23.79,23.84,23.75,23.83,127112.41734019102,8.4009,8.4186,8.3868,8.415,127112.4173
2007-05-04 13:20:00,23.83,23.9,23.81,23.9,85843.74234631399,8.415,8.4397,8.408,8.4397,85843.7423
2007-05-04 13:30:00,23.9,23.93,23.89,23.93,50453.09821209894,8.4397,8.4503,8.4362,8.4503,50453.0982
2007-05-04 13:40:00,23.93,23.97,23.93,23.97,42860.64168503551,8.4503,8.4645,8.4503,8.4645,42860.6417
2007-05-04 13:50:00,23.97,23.99,23.9,23.91,49350.96742591231,8.4645,8.4715,8.4397,8.4433,49350.9674
2007-05-04 14:00:00,23.9,23.96,23.88,23.92,80578.00636786676,8.4397,8.4609,8.4327,8.4468,80578.0064
2007-05-04 14:10:00,23.92,23.99,23.89,23.89,149889.78692138134,8.4468,8.4715,8.4362,8.4362,149889.7869
2007-05-04 14:20:00,23.89,23.93,23.81,23.88,138011.26622581435,8.4362,8.4503,8.408,8.4327,138011.2662
2007-05-04 14:30:00,23.86,23.91,23.8,23.86,80210.62943913788,8.4256,8.4433,8.4044,8.4256,80210.6294
2007-05-04 14:40:00,23.87,23.93,23.86,23.93,33798.67744305657,8.4292,8.4503,8.4256,8.4503,33798.6774
2007-05-04 14:50:00,23.93,23.95,23.91,23.93,56208.670095518,8.4503,8.4574,8.4433,8.4503,56208.6701
2007-05-04 15:00:00,23.93,23.98,23.91,23.96,64413.42150379622,8.4503,8.468,8.4433,8.4609,64413.4215
2007-05-04 15:10:00,23.96,24.01,23.96,23.98,48248.83663972569,8.4609,8.4786,8.4609,8.468,48248.8366
2007-05-04 15:20:00,23.98,24.0,23.97,23.97,52902.27773695812,8.468,8.4751,8.4645,8.4645,52902.2777
2007-05-04 15:30:00,23.98,24.01,23.97,23.98,63678.66764633847,8.468,8.4786,8.4645,8.468,63678.6676
2007-05-04 15:40:00,23.98,24.03,23.91,23.93,130418.8096987509,8.468,8.4857,8.4433,8.4503,130418.8097
2007-05-04 15:50:00,23.93,23.98,23.93,23.98,100783.73744795492,8.4503,8.468,8.4503,8.468,100783.7374
2007-05-07 09:30:00,23.98,24.1,23.8,24.07,197771.2466323781,8.468,8.5104,8.4044,8.4998,197771.2466
2007-05-07 09:40:00,24.07,24.11,24.0,24.01,133725.2020573108,8.4998,8.5139,8.4751,8.4786,133725.2021
2007-05-07 09:50:00,24.01,24.02,23.97,24.0,194464.85427381823,8.4786,8.4821,8.4645,8.4751,194464.8543
2007-05-07 10:00:00,24.0,24.0,23.93,23.98,151971.58951751163,8.4751,8.4751,8.4503,8.468,151971.5895
2007-05-07 10:10:00,23.97,23.98,23.93,23.94,93558.65784962036,8.4645,8.468,8.4503,8.4539,93558.6578
2007-05-07 10:20:00,23.94,23.98,23.93,23.94,180749.4489346069,8.4539,8.468,8.4503,8.4539,180749.4489
2007-05-07 10:30:00,23.95,23.97,23.91,23.94,240264.5113886848,8.4574,8.4645,8.4433,8.4539,240264.5114
2007-05-07 10:40:00,23.95,23.96,23.94,23.95,69556.69850600048,8.4574,8.4609,8.4539,8.4574,69556.6985
2007-05-07 10:50:00,23.96,24.0,23.96,23.99,85476.3654175851,8.4609,8.4751,8.4609,8.4715,85476.3654
2007-05-07 11:00:00,24.0,24.02,23.99,23.99,125642.90962527553,8.4751,8.4821,8.4715,8.4715,125642.9096
2007-05-07 11:10:00,23.99,24.02,23.99,24.01,65638.0112662258,8.4715,8.4821,8.4715,8.4786,65638.0113
2007-05-07 11:20:00,24.01,24.01,23.98,24.0,80210.62943913788,8.4786,8.4786,8.468,8.4751,80210.6294
2007-05-07 11:30:00,24.0,24.01,23.97,24.01,67719.81386235611,8.4751,8.4786,8.4645,8.4786,67719.8139
2007-05-07 11:40:00,24.0,24.01,23.98,23.99,73720.30369826108,8.4751,8.4786,8.468,8.4715,73720.3037
2007-05-07 11:50:00,24.0,24.02,23.99,24.01,134827.33284349742,8.4751,8.4821,8.4715,8.4786,134827.3328
2007-05-07 12:00:00,24.01,24.07,24.0,24.07,168258.6333578251,8.4786,8.4998,8.4751,8.4998,168258.6334
2007-05-07 12:10:00,24.07,24.07,24.04,24.05,76169.48322312025,8.4998,8.4998,8.4892,8.4927,76169.4832
2007-05-07 12:20:00,24.06,24.09,24.05,24.08,138501.10213078617,8.4962,8.5068,8.4927,8.5033,138501.1021
2007-05-07 12:30:00,24.07,24.09,24.06,24.07,80455.5473916238,8.4998,8.5068,8.4962,8.4998,80455.5474
2007-05-07 12:40:00,24.07,24.11,24.07,24.11,137398.97134459956,8.4998,8.5139,8.4998,8.5139,137398.9713
2007-05-07 12:50:00,24.11,24.11,24.09,24.09,102498.16311535636,8.5139,8.5139,8.5068,8.5068,102498.1631
2007-05-07 13:00:00,24.1,24.11,24.09,24.09,45799.65711486652,8.5104,8.5139,8.5068,8.5068,45799.6571
2007-05-07 13:10:00,24.1,24.11,24.08,24.08,169605.68209649765,8.5104,8.5139,8.5033,8.5033,169605.6821
2007-05-07 13:20:00,24.08,24.09,24.07,24.09,42248.34680382072,8.5033,8.5068,8.4998,8.5068,42248.3468
2007-05-07 13:30:00,24.09,24.1,24.07,24.09,138746.0200832721,8.5068,8.5104,8.4998,8.5068,138746.0201
2007-05-07 13:40:00,24.09,24.09,24.08,24.09,54739.162380602495,8.5068,8.5068,8.5033,8.5068,54739.1624
2007-05-07 13:50:00,24.09,24.11,24.08,24.08,102008.32721038452,8.5068,8.5139,8.5033,8.5033,102008.3272
2007-05-07 14:00:00,24.08,24.15,24.07,24.14,93068.82194464852,8.5033,8.528,8.4998,8.5245,93068.8219
2007-05-07 14:10:00,24.14,24.16,24.1,24.15,191403.37986774428,8.5245,8.5316,8.5104,8.528,191403.3799
2007-05-07 14:20:00,24.15,24.17,24.13,24.16,96252.75532696546,8.528,8.5351,8.521,8.5316,96252.7553
2007-05-07 14:30:00,24.16,24.2,24.16,24.2,143644.37913299043,8.5316,8.5457,8.5316,8.5457,143644.3791
2007-05-07 14:40:00,24.2,24.2,24.16,24.17,130418.8096987509,8.5457,8.5457,8.5316,8.5351,130418.8097
2007-05-07 14:50:00,24.17,24.2,24.16,24.18,263654.1758510899,8.5351,8.5457,8.5316,8.5386,263654.1759
2007-05-07 15:00:00,24.18,24.19,24.15,24.16,124785.6967915748,8.5386,8.5422,8.528,8.5316,124785.6968
2007-05-07 15:10:00,24.16,24.16,24.13,24.16,106294.39137888806,8.5316,8.5316,8.521,8.5316,106294.3914
2007-05-07 15:20:00,24.16,24.18,24.14,24.17,150746.99975508204,8.5316,8.5386,8.5245,8.5351,150746.9998
2007-05-07 15:30:00,24.16,24.17,24.15,24.16,136664.2174871418,8.5316,8.5351,8.528,8.5316,136664.2175
2007-05-07 15:40:00,24.17,24.17,24.15,24.16,105927.0144501592,8.5351,8.5351,8.528,8.5316,105927.0145
2007-05-07 15:50:00,24.16,24.16,24.12,24.14,172422.23855008572,8.5316,8.5316,8.5174,8.5245,172422.2386
2007-05-08 09:30:00,24.05,24.05,23.84,23.84,115478.81459710996,8.4927,8.4927,8.4186,8.4186,115478.8146
2007-05-08 09:40:00,23.84,23.88,23.71,23.71,202792.06465833943,8.4186,8.4327,8.3727,8.3727,202792.0647
2007-05-08 09:50:00,23.71,23.81,23.71,23.81,141317.65858437424,8.3727,8.408,8.3727,8.408,141317.6586
2007-05-08 10:00:00,23.81,23.83,23.61,23.62,295126.1327455302,8.408,8.415,8.3373,8.3409,295126.1327
2007-05-08 10:10:00,23.62,23.71,23.61,23.7,136051.922605927,8.3409,8.3727,8.3373,8.3691,136051.9226
2007-05-08 10:20:00,23.7,23.75,23.68,23.73,127234.876316434,8.3691,8.3868,8.3621,8.3797,127234.8763
2007-05-08 10:30:00,23.72,23.73,23.64,23.65,532696.5466568699,8.3762,8.3797,8.3479,8.3515,532696.5467
2007-05-08 10:40:00,23.65,23.68,23.61,23.61,109355.86578496204,8.3515,8.3621,8.3373,8.3373,109355.8658
2007-05-08 10:50:00,23.62,23.67,23.61,23.67,125520.45064903256,8.3409,8.3585,8.3373,8.3585,125520.4506
2007-05-08 11:00:00,23.67,23.67,23.53,23.58,126622.5814352192,8.3585,8.3585,8.3091,8.3267,126622.5814
2007-05-08 11:10:00,23.57,23.58,23.53,23.58,63801.12662258143,8.3232,8.3267,8.3091,8.3267,63801.1266
2007-05-08 11:20:00,23.56,23.58,23.55,23.56,47146.70585353906,8.3197,8.3267,8.3162,8.3197,47146.7059
2007-05-08 11:30:00,23.57,23.61,23.56,23.58,121969.14033798676,8.3232,8.3373,8.3197,8.3267,121969.1403
2007-05-08 11:40:00,23.58,23.64,23.57,23.64,120744.55057555718,8.3267,8.3479,8.3232,8.3479,120744.5506
2007-05-08 11:50:00,23.64,23.71,23.64,23.71,73597.84472201811,8.3479,8.3727,8.3479,8.3727,73597.8447
2007-05-08 12:00:00,23.71,23.71,23.62,23.7,164829.78202302227,8.3727,8.3727,8.3409,8.3691,164829.782
2007-05-08 12:10:00,23.71,23.77,23.71,23.76,75189.81141317658,8.3727,8.3938,8.3727,8.3903,75189.8114
2007-05-08 12:20:00,23.76,23.82,23.71,23.82,99926.52461425422,8.3903,8.4115,8.3727,8.4115,99926.5246
2007-05-08 12:30:00,23.82,23.89,23.81,23.89,117070.78128826842,8.4115,8.4362,8.408,8.4362,117070.7813
2007-05-08 12:40:00,23.89,23.93,23.85,23.92,85966.20132255694,8.4362,8.4503,8.4221,8.4468,85966.2013
2007-05-08 12:50:00,23.92,23.95,23.89,23.91,74210.1396032329,8.4468,8.4574,8.4362,8.4433,74210.1396
2007-05-08 13:00:00,23.91,23.91,23.8,23.84,107641.4401175606,8.4433,8.4433,8.4044,8.4186,107641.4401
2007-05-08 13:10:00,23.84,23.87,23.75,23.76,61964.241978937054,8.4186,8.4292,8.3868,8.3903,61964.242
2007-05-08 13:20:00,23.76,23.81,23.72,23.79,122458.9762429586,8.3903,8.408,8.3762,8.4009,122458.9762
2007-05-08 13:30:00,23.78,23.79,23.71,23.72,85843.74234631399,8.3974,8.4009,8.3727,8.3762,85843.7423
2007-05-08 13:40:00,23.73,23.75,23.67,23.7,112907.17609600782,8.3797,8.3868,8.3585,8.3691,112907.1761
2007-05-08 13:50:00,23.7,23.71,23.67,23.71,126255.20450649032,8.3691,8.3727,8.3585,8.3727,126255.2045
2007-05-08 14:00:00,23.7,23.71,23.63,23.71,100048.98359049716,8.3691,8.3727,8.3444,8.3727,100048.9836
2007-05-08 14:10:00,23.71,23.75,23.68,23.73,93558.65784962036,8.3727,8.3868,8.3621,8.3797,93558.6578
2007-05-08 14:20:00,23.73,23.77,23.71,23.76,147685.52534900806,8.3797,8.3938,8.3727,8.3903,147685.5253
2007-05-08 14:30:00,23.77,23.77,23.69,23.75,91476.85525349008,8.3938,8.3938,8.3656,8.3868,91476.8553
2007-05-08 14:40:00,23.74,23.75,23.71,23.73,66985.06000489835,8.3832,8.3868,8.3727,8.3797,66985.06
2007-05-08 14:50:00,23.73,23.75,23.71,23.73,74577.51653196178,8.3797,8.3868,8.3727,8.3797,74577.5165
2007-05-08 15:00:00,23.74,23.78,23.71,23.78,101151.1143766838,8.3832,8.3974,8.3727,8.3974,101151.1144
2007-05-08 15:10:00,23.78,23.87,23.78,23.87,126500.12245897624,8.3974,8.4292,8.3974,8.4292,126500.1225
2007-05-08 15:20:00,23.86,23.87,23.82,23.85,150134.70487386725,8.4256,8.4292,8.4115,8.4221,150134.7049
2007-05-08 15:30:00,23.86,23.89,23.85,23.86,186872.3977467548,8.4256,8.4362,8.4221,8.4256,186872.3977
2007-05-08 15:40:00,23.87,23.89,23.86,23.88,159319.12809208914,8.4292,8.4362,8.4256,8.4327,159319.1281
2007-05-08 15:50:00,23.89,23.89,23.84,23.89,262796.9630173892,8.4362,8.4362,8.4186,8.4362,262796.963
2007-05-09 09:30:00,23.91,24.09,23.78,23.89,170830.27185892724,8.4433,8.5068,8.3974,8.4362,170830.2719
2007-05-09 09:40:00,23.89,23.93,23.78,23.89,82782.26794024001,8.4362,8.4503,8.3974,8.4362,82782.2679
2007-05-09 09:50:00,23.91,23.97,23.84,23.84,79598.3345579231,8.4433,8.4645,8.4186,8.4186,79598.3346
2007-05-09 10:00:00,23.84,24.01,23.84,24.0,118417.83002694097,8.4186,8.4786,8.4186,8.4751,118417.83
2007-05-09 10:10:00,24.01,24.02,23.85,23.85,151604.21258878274,8.4786,8.4821,8.4221,8.4221,151604.2126
2007-05-09 10:20:00,23.85,23.88,23.82,23.82,173646.82831251528,8.4221,8.4327,8.4115,8.4115,173646.8283
2007-05-09 10:30:00,23.81,23.81,23.62,23.67,226181.7291207445,8.408,8.408,8.3409,8.3585,226181.7291
2007-05-09 10:40:00,23.67,23.7,23.6,23.61,302596.1302963507,8.3585,8.3691,8.3338,8.3373,302596.1303
2007-05-09 10:50:00,23.61,23.67,23.58,23.6,200587.80308596612,8.3373,8.3585,8.3267,8.3338,200587.8031
2007-05-09 11:00:00,23.6,23.66,23.57,23.61,105682.09649767326,8.3338,8.355,8.3232,8.3373,105682.0965
2007-05-09 11:10:00,23.62,23.67,23.58,23.58,163237.81533186382,8.3409,8.3585,8.3267,8.3267,163237.8153
2007-05-09 11:20:00,23.59,23.6,23.49,23.53,165931.9128092089,8.3303,8.3338,8.295,8.3091,165931.9128
2007-05-09 11:30:00,23.53,23.55,23.51,23.54,96252.75532696546,8.3091,8.3162,8.302,8.3126,96252.7553
2007-05-09 11:40:00,23.55,23.55,23.49,23.54,196424.1978937056,8.3162,8.3162,8.295,8.3126,196424.1979
2007-05-09 11:50:00,23.54,23.54,23.49,23.51,89272.59368111682,8.3126,8.3126,8.295,8.302,89272.5937
2007-05-09 12:00:00,23.51,23.52,23.46,23.49,169483.2231202547,8.302,8.3056,8.2844,8.295,169483.2231
2007-05-09 12:10:00,23.5,23.5,23.48,23.49,44452.60837619397,8.2985,8.2985,8.2914,8.295,44452.6084
2007-05-09 12:20:00,23.49,23.49,23.45,23.47,72740.63188831741,8.295,8.295,8.2808,8.2879,72740.6319
2007-05-09 12:30:00,23.47,23.55,23.44,23.52,194464.85427381823,8.2879,8.3162,8.2773,8.3056,194464.8543
2007-05-09 12:40:00,23.53,23.57,23.51,23.55,61719.32402645113,8.3091,8.3232,8.302,8.3162,61719.324
2007-05-09 12:50:00,23.56,23.62,23.54,23.57,159931.42297330394,8.3197,8.3409,8.3126,8.3232,159931.423
2007-05-09 13:00:00,23.57,23.63,23.52,23.53,193117.8055351457,8.3232,8.3444,8.3056,8.3091,193117.8055
2007-05-09 13:10:00,23.53,23.59,23.51,23.58,95885.3783982366,8.3091,8.3303,8.302,8.3267,95885.3784
2007-05-09 13:20:00,23.57,23.67,23.57,23.62,328190.05633112905,8.3232,8.3585,8.3232,8.3409,328190.0563
2007-05-09 13:30:00,23.62,23.62,23.58,23.58,106906.68626010286,8.3409,8.3409,8.3267,8.3267,106906.6863
2007-05-09 13:40:00,23.58,23.59,23.48,23.48,94293.41170707812,8.3267,8.3303,8.2914,8.2914,94293.4117
2007-05-09 13:50:00,23.49,23.54,23.48,23.51,62576.53686015184,8.295,8.3126,8.2914,8.302,62576.5369
2007-05-09 14:00:00,23.5,23.53,23.49,23.52,81925.05510653931,8.2985,8.3091,8.295,8.3056,81925.0551
2007-05-09 14:10:00,23.52,23.53,23.4,23.44,203036.98261082536,8.3056,8.3091,8.2632,8.2773,203036.9826
2007-05-09 14:20:00,23.45,23.57,23.44,23.52,401665.4420769042,8.2808,8.3232,8.2773,8.3056,401665.4421
2007-05-09 14:30:00,23.51,23.53,23.49,23.53,169850.6000489836,8.302,8.3091,8.295,8.3091,169850.6
2007-05-09 14:40:00,23.53,23.75,23.53,23.73,180749.4489346069,8.3091,8.3868,8.3091,8.3797,180749.4489
2007-05-09 14:50:00,23.73,23.79,23.68,23.72,135072.25079598333,8.3797,8.4009,8.3621,8.3762,135072.2508
2007-05-09 15:00:00,23.72,23.72,23.62,23.67,64046.04457506735,8.3762,8.3762,8.3409,8.3585,64046.0446
2007-05-09 15:10:00,23.67,23.73,23.67,23.69,72740.63188831741,8.3585,8.3797,8.3585,8.3656,72740.6319
2007-05-09 15:20:00,23.68,23.75,23.68,23.75,97967.18099436688,8.3621,8.3868,8.3621,8.3868,97967.181
2007-05-09 15:30:00,23.75,23.75,23.71,23.73,51310.31104579965,8.3868,8.3868,8.3727,8.3797,51310.311
2007-05-09 15:40:00,23.74,23.81,23.73,23.77,262307.1271124173,8.3832,8.408,8.3797,8.3938,262307.1271
2007-05-09 15:50:00,23.78,23.82,23.75,23.75,223365.1726671565,8.3974,8.4115,8.3868,8.3868,223365.1727
2007-05-10 09:30:00,23.56,23.75,23.56,23.66,141685.0355131031,8.3197,8.3868,8.3197,8.355,141685.0355
2007-05-10 09:40:00,23.64,23.68,23.56,23.66,146950.77149155032,8.3479,8.3621,8.3197,8.355,146950.7715
2007-05-10 09:50:00,23.66,23.67,23.55,23.6,169605.68209649765,8.355,8.3585,8.3162,8.3338,169605.6821
2007-05-10 10:00:00,23.58,23.6,23.44,23.49,909135.4396277248,8.3267,8.3338,8.2773,8.295,909135.4396
2007-05-10 10:10:00,23.49,23.58,23.49,23.58,84741.61156012735,8.295,8.3267,8.295,8.3267,84741.6116
2007-05-10 10:20:00,23.58,23.58,23.49,23.51,223977.4675483713,8.3267,8.3267,8.295,8.302,223977.4675
2007-05-10 10:30:00,23.5,23.55,23.49,23.5,146828.31251530736,8.2985,8.3162,8.295,8.2985,146828.3125
2007-05-10 10:40:00,23.5,23.5,23.44,23.45,84129.31667891255,8.2985,8.2985,8.2773,8.2808,84129.3167
2007-05-10 10:50:00,23.45,23.45,23.38,23.41,149644.8689688954,8.2808,8.2808,8.2561,8.2667,149644.869
2007-05-10 11:00:00,23.41,23.41,23.29,23.31,140950.28165564535,8.2667,8.2667,8.2243,8.2314,140950.2817
2007-05-10 11:10:00,23.3,23.35,23.23,23.35,322067.1075189811,8.2279,8.2455,8.2032,8.2455,322067.1075
2007-05-10 11:20:00,23.34,23.35,23.26,23.28,86456.03722752877,8.242,8.2455,8.2137,8.2208,86456.0372
2007-05-10 11:30:00,23.28,23.29,23.23,23.27,246877.29610580453,8.2208,8.2243,8.2032,8.2173,246877.2961
2007-05-10 11:40:00,23.26,23.32,23.22,23.22,187117.31569924075,8.2137,8.2349,8.1996,8.1996,187117.3157
2007-05-10 11:50:00,23.22,23.25,23.17,23.18,245897.62429586088,8.1996,8.2102,8.182,8.1855,245897.6243
2007-05-10 12:00:00,23.19,23.19,23.03,23.06,370928.2390399216,8.189,8.189,8.1325,8.1431,370928.239
2007-05-10 12:10:00,23.06,23.22,23.06,23.22,150257.1638501102,8.1431,8.1996,8.1431,8.1996,150257.1639
2007-05-10 12:20:00,23.22,23.28,23.21,23.26,384521.18540289,8.1996,8.2208,8.1961,8.2137,384521.1854
2007-05-10 12:30:00,23.26,23.26,23.2,23.21,170340.4359539554,8.2137,8.2137,8.1926,8.1961,170340.436
2007-05-10 12:40:00,23.21,23.22,23.09,23.1,224099.92652461425,8.1961,8.1996,8.1537,8.1572,224099.9265
2007-05-10 12:50:00,23.1,23.11,23.07,23.08,78373.7447954935,8.1572,8.1608,8.1467,8.1502,78373.7448
2007-05-10 13:00:00,23.08,23.09,23.03,23.05,123683.5660053882,8.1502,8.1537,8.1325,8.1396,123683.566
2007-05-10 13:10:00,23.06,23.15,23.02,23.14,232304.6779328925,8.1431,8.1749,8.129,8.1714,232304.6779
2007-05-10 13:20:00,23.13,23.13,23.07,23.13,115601.27357335293,8.1678,8.1678,8.1467,8.1678,115601.2736
2007-05-10 13:30:00,23.13,23.13,23.01,23.08,170585.35390644133,8.1678,8.1678,8.1255,8.1502,170585.3539
2007-05-10 13:40:00,23.07,23.09,23.04,23.09,159931.42297330394,8.1467,8.1537,8.1361,8.1537,159931.423
2007-05-10 13:50:00,23.09,23.11,23.05,23.1,158829.2921871173,8.1537,8.1608,8.1396,8.1572,158829.2922
2007-05-10 14:00:00,23.1,23.13,23.07,23.08,166299.28973793777,8.1572,8.1678,8.1467,8.1502,166299.2897
2007-05-10 14:10:00,23.08,23.12,23.03,23.09,230712.711241734,8.1502,8.1643,8.1325,8.1537,230712.7112
2007-05-10 14:20:00,23.09,23.16,23.07,23.14,201200.09796718092,8.1537,8.1784,8.1467,8.1714,201200.098
2007-05-10 14:30:00,23.14,23.18,23.12,23.12,168993.38721528286,8.1714,8.1855,8.1643,8.1643,168993.3872
2007-05-10 14:40:00,23.12,23.16,23.12,23.15,108988.48885623316,8.1643,8.1784,8.1643,8.1749,108988.4889
2007-05-10 14:50:00,23.15,23.18,23.14,23.14,101273.57335292676,8.1749,8.1855,8.1714,8.1714,101273.5734
2007-05-10 15:00:00,23.14,23.16,23.11,23.11,134949.79181974038,8.1714,8.1784,8.1608,8.1608,134949.7918
2007-05-10 15:10:00,23.11,23.21,23.1,23.18,162013.22556943423,8.1608,8.1961,8.1572,8.1855,162013.2256
2007-05-10 15:20:00,23.18,23.18,23.09,23.09,116336.02743081067,8.1855,8.1855,8.1537,8.1537,116336.0274
2007-05-10 15:30:00,23.1,23.12,23.08,23.09,90619.64241978936,8.1572,8.1643,8.1502,8.1537,90619.6424
2007-05-10 15:40:00,23.09,23.11,23.07,23.09,137521.4303208425,8.1537,8.1608,8.1467,8.1537,137521.4303
2007-05-10 15:50:00,23.08,23.09,23.07,23.07,176953.22067107516,8.1502,8.1537,8.1467,8.1467,176953.2207
2007-05-11 09:30:00,23.14,23.31,23.11,23.26,136051.922605927,8.1714,8.2314,8.1608,8.2137,136051.9226
2007-05-11 09:40:00,23.26,23.39,23.24,23.32,335904.9718344354,8.2137,8.2597,8.2067,8.2349,335904.9718
2007-05-11 09:50:00,23.31,23.38,23.3,23.31,114376.68381092334,8.2314,8.2561,8.2279,8.2314,114376.6838
2007-05-11 10:00:00,23.3,23.32,23.2,23.23,106661.76830761692,8.2279,8.2349,8.1926,8.2032,106661.7683
2007-05-11 10:10:00,23.23,23.39,23.22,23.34,101151.1143766838,8.2032,8.2597,8.1996,8.242,101151.1144
2007-05-11 10:20:00,23.35,23.46,23.34,23.46,131031.1045799657,8.2455,8.2844,8.242,8.2844,131031.1046
2007-05-11 10:30:00,23.46,23.51,23.43,23.49,103477.83492530002,8.2844,8.302,8.2738,8.295,103477.8349
2007-05-11 10:40:00,23.49,23.51,23.44,23.49,102865.54004408522,8.295,8.302,8.2773,8.295,102865.54
2007-05-11 10:50:00,23.5,23.51,23.43,23.43,200832.7210384521,8.2985,8.302,8.2738,8.2738,200832.721
2007-05-11 11:00:00,23.42,23.47,23.42,23.45,102375.70413911338,8.2702,8.2879,8.2702,8.2808,102375.7041
2007-05-11 11:10:00,23.45,23.47,23.44,23.45,184668.1361743816,8.2808,8.2879,8.2773,8.2808,184668.1362
2007-05-11 11:20:00,23.45,23.48,23.42,23.43,188341.9054616704,8.2808,8.2914,8.2702,8.2738,188341.9055
2007-05-11 11:30:00,23.44,23.45,23.39,23.39,66862.6010286554,8.2773,8.2808,8.2597,8.2597,66862.601
2007-05-11 11:40:00,23.39,23.43,23.37,23.42,70168.99338721528,8.2597,8.2738,8.2526,8.2702,70168.9934
2007-05-11 11:50:00,23.42,23.42,23.38,23.4,28043.10555963752,8.2702,8.2702,8.2561,8.2632,28043.1056
2007-05-11 12:00:00,23.39,23.4,23.34,23.35,51800.14695077149,8.2597,8.2632,8.242,8.2455,51800.147
2007-05-11 12:10:00,23.35,23.36,23.34,23.36,60249.81631153563,8.2455,8.2491,8.242,8.2491,60249.8163
2007-05-11 12:20:00,23.35,23.39,23.34,23.34,120132.25569434238,8.2455,8.2597,8.242,8.242,120132.2557
2007-05-11 12:30:00,23.34,23.35,23.32,23.32,48248.83663972569,8.242,8.2455,8.2349,8.2349,48248.8366
2007-05-11 12:40:00,23.33,23.33,23.26,23.27,118540.28900318392,8.2385,8.2385,8.2137,8.2173,118540.289
2007-05-11 12:50:00,23.27,23.31,23.26,23.29,61229.4881214793,8.2173,8.2314,8.2137,8.2243,61229.4881
2007-05-11 13:00:00,23.28,23.29,23.25,23.26,98946.85280431056,8.2208,8.2243,8.2102,8.2137,98946.8528
2007-05-11 13:10:00,23.26,23.27,23.26,23.27,83639.48077394073,8.2137,8.2173,8.2137,8.2173,83639.4808
2007-05-11 13:20:00,23.26,23.3,23.26,23.28,148420.2792064658,8.2137,8.2279,8.2137,8.2208,148420.2792
2007-05-11 13:30:00,23.28,23.35,23.28,23.35,68332.1087435709,8.2208,8.2455,8.2208,8.2455,68332.1087
2007-05-11 13:40:00,23.35,23.37,23.27,23.31,174748.95909870192,8.2455,8.2526,8.2173,8.2314,174748.9591
2007-05-11 13:50:00,23.31,23.31,23.26,23.27,94783.24761204996,8.2314,8.2314,8.2137,8.2173,94783.2476
2007-05-11 14:00:00,23.27,23.29,23.26,23.29,79843.252510409,8.2173,8.2243,8.2137,8.2243,79843.2525
2007-05-11 14:10:00,23.29,23.3,23.25,23.25,116580.94538329658,8.2243,8.2279,8.2102,8.2102,116580.9454
2007-05-11 14:20:00,23.26,23.27,23.23,23.27,102498.16311535636,8.2137,8.2173,8.2032,8.2173,102498.1631
2007-05-11 14:30:00,23.27,23.28,23.26,23.26,184668.1361743816,8.2173,8.2208,8.2137,8.2137,184668.1362
2007-05-11 14:40:00,23.27,23.28,23.24,23.25,145358.80480039187,8.2173,8.2208,8.2067,8.2102,145358.8048
2007-05-11 14:50:00,23.24,23.27,23.22,23.27,103600.29390154296,8.2067,8.2173,8.1996,8.2173,103600.2939
2007-05-11 15:00:00,23.26,23.27,23.24,23.27,112417.340191036,8.2137,8.2173,8.2067,8.2173,112417.3402
2007-05-11 15:10:00,23.27,23.28,23.26,23.26,128949.3019838354,8.2173,8.2208,8.2137,8.2137,128949.302
2007-05-11 15:20:00,23.26,23.29,23.26,23.29,146705.8535390644,8.2137,8.2243,8.2137,8.2243,146705.8535
2007-05-11 15:30:00,23.29,23.31,23.28,23.31,180504.53098212092,8.2243,8.2314,8.2208,8.2314,180504.531
2007-05-11 15:40:00,23.31,23.32,23.28,23.31,436811.16825863335,8.2314,8.2349,8.2208,8.2314,436811.1683
2007-05-11 15:50:00,23.31,23.35,23.31,23.35,263776.6348273328,8.2314,8.2455,8.2314,8.2455,263776.6348
2007-05-14 09:30:00,23.31,23.49,23.29,23.47,143032.08425177564,8.2314,8.295,8.2243,8.2879,143032.0843
2007-05-14 09:40:00,23.48,23.53,23.46,23.5,205118.78520695565,8.2914,8.3091,8.2844,8.2985,205118.7852
2007-05-14 09:50:00,23.51,23.6,23.45,23.56,273205.97599804064,8.302,8.3338,8.2808,8.3197,273205.976
2007-05-14 10:00:00,23.55,23.57,23.47,23.52,168013.7154053392,8.3162,8.3232,8.2879,8.3056,168013.7154
2007-05-14 10:10:00,23.52,23.53,23.4,23.4,96130.2963507225,8.3056,8.3091,8.2632,8.2632,96130.2964
2007-05-14 10:20:00,23.4,23.4,23.26,23.27,189933.8721528288,8.2632,8.2632,8.2137,8.2173,189933.8722
2007-05-14 10:30:00,23.27,23.35,23.26,23.35,203281.90056331127,8.2173,8.2455,8.2137,8.2455,203281.9006
2007-05-14 10:40:00,23.35,23.4,23.33,23.37,194342.3952975753,8.2455,8.2632,8.2385,8.2526,194342.3953
2007-05-14 10:50:00,23.36,23.4,23.35,23.4,119887.33774185646,8.2491,8.2632,8.2455,8.2632,119887.3377
2007-05-14 11:00:00,23.4,23.44,23.4,23.4,88905.21675238795,8.2632,8.2773,8.2632,8.2632,88905.2168
2007-05-14 11:10:00,23.4,23.47,23.4,23.46,83517.02179769776,8.2632,8.2879,8.2632,8.2844,83517.0218
2007-05-14 11:20:00,23.47,23.49,23.44,23.45,78006.36786676463,8.2879,8.295,8.2773,8.2808,78006.3679
2007-05-14 11:30:00,23.44,23.53,23.44,23.53,80945.38329659564,8.2773,8.3091,8.2773,8.3091,80945.3833
2007-05-14 11:40:00,23.53,23.55,23.51,23.55,72740.63188831741,8.3091,8.3162,8.302,8.3162,72740.6319
2007-05-14 11:50:00,23.55,23.56,23.51,23.56,80455.5473916238,8.3162,8.3197,8.302,8.3197,80455.5474
2007-05-14 12:00:00,23.56,23.6,23.55,23.59,76291.94219936321,8.3197,8.3338,8.3162,8.3303,76291.9422
2007-05-14 12:10:00,23.6,23.61,23.54,23.55,61719.32402645113,8.3338,8.3373,8.3126,8.3162,61719.324
2007-05-14 12:20:00,23.55,23.56,23.53,23.53,36125.397991672784,8.3162,8.3197,8.3091,8.3091,36125.398
2007-05-14 12:30:00,23.53,23.56,23.53,23.53,60862.11119275042,8.3091,8.3197,8.3091,8.3091,60862.1112
2007-05-14 12:40:00,23.53,23.55,23.52,23.53,54616.703404359534,8.3091,8.3162,8.3056,8.3091,54616.7034
2007-05-14 12:50:00,23.53,23.54,23.51,23.52,114254.22483468035,8.3091,8.3126,8.302,8.3056,114254.2248
2007-05-14 13:00:00,23.51,23.52,23.49,23.51,15674.7489590987,8.302,8.3056,8.295,8.302,15674.749
2007-05-14 13:10:00,23.5,23.51,23.45,23.45,69924.07543472936,8.2985,8.302,8.2808,8.2808,69924.0754
2007-05-14 13:20:00,23.46,23.51,23.46,23.49,42493.26475630664,8.2844,8.302,8.2844,8.295,42493.2648
2007-05-14 13:30:00,23.49,23.53,23.42,23.44,64290.96252755327,8.295,8.3091,8.2702,8.2773,64290.9625
2007-05-14 13:40:00,23.44,23.48,23.37,23.4,144868.96889542002,8.2773,8.2914,8.2526,8.2632,144868.9689
2007-05-14 13:50:00,23.4,23.4,23.32,23.35,86700.95518001469,8.2632,8.2632,8.2349,8.2455,86700.9552
2007-05-14 14:00:00,23.35,23.36,23.28,23.35,147073.23046779327,8.2455,8.2491,8.2208,8.2455,147073.2305
2007-05-14 14:10:00,23.35,23.36,23.28,23.32,101518.49130541268,8.2455,8.2491,8.2208,8.2349,101518.4913
2007-05-14 14:20:00,23.32,23.4,23.3,23.4,81557.67817781043,8.2349,8.2632,8.2279,8.2632,81557.6782
2007-05-14 14:30:00,23.39,23.39,23.33,23.33,46289.49301983835,8.2597,8.2597,8.2385,8.2385,46289.493
2007-05-14 14:40:00,23.33,23.39,23.31,23.36,70413.9113397012,8.2385,8.2597,8.2314,8.2491,70413.9113
2007-05-14 14:50:00,23.37,23.4,23.33,23.34,76659.31912809209,8.2526,8.2632,8.2385,8.242,76659.3191
2007-05-14 15:00:00,23.35,23.38,23.31,23.35,84619.1525838844,8.2455,8.2561,8.2314,8.2455,84619.1526
2007-05-14 15:10:00,23.35,23.43,23.35,23.4,76169.48322312025,8.2455,8.2738,8.2455,8.2632,76169.4832
2007-05-14 15:20:00,23.4,23.42,23.39,23.4,90252.26549106048,8.2632,8.2702,8.2597,8.2632,90252.2655
2007-05-14 15:30:00,23.41,23.48,23.41,23.44,105682.09649767326,8.2667,8.2914,8.2667,8.2773,105682.0965
2007-05-14 15:40:00,23.44,23.49,23.44,23.48,188096.9875091844,8.2773,8.295,8.2773,8.2914,188096.9875
2007-05-14 15:50:00,23.49,23.49,23.43,23.46,185647.80798432525,8.295,8.295,8.2738,8.2844,185647.808
2007-05-15 09:30:00,23.46,23.5,23.31,23.5,83394.5628214548,8.2844,8.2985,8.2314,8.2985,83394.5628
2007-05-15 09:40:00,23.5,23.62,23.42,23.44,74087.68062698995,8.2985,8.3409,8.2702,8.2773,74087.6806
2007-05-15 09:50:00,23.42,23.47,23.34,23.4,98701.93485182464,8.2702,8.2879,8.242,8.2632,98701.9349
2007-05-15 10:00:00,23.4,23.63,23.4,23.6,134215.03796228263,8.2632,8.3444,8.2632,8.3338,134215.038
2007-05-15 10:10:00,23.61,23.79,23.6,23.78,275900.0734753857,8.3373,8.4009,8.3338,8.3974,275900.0735
2007-05-15 10:20:00,23.78,23.78,23.65,23.67,391868.7239774675,8.3974,8.3974,8.3515,8.3585,391868.724
2007-05-15 10:30:00,23.65,23.69,23.63,23.68,96252.75532696546,8.3515,8.3656,8.3444,8.3621,96252.7553
2007-05-15 10:40:00,23.69,23.71,23.67,23.67,91109.4783247612,8.3656,8.3727,8.3585,8.3585,91109.4783
2007-05-15 10:50:00,23.66,23.67,23.58,23.58,94660.788635807,8.355,8.3585,8.3267,8.3267,94660.7886
2007-05-15 11:00:00,23.58,23.58,23.51,23.53,78741.12172422238,8.3267,8.3267,8.302,8.3091,78741.1217
2007-05-15 11:10:00,23.52,23.59,23.47,23.58,71026.20622091599,8.3056,8.3303,8.2879,8.3267,71026.2062
2007-05-15 11:20:00,23.58,23.63,23.57,23.63,68699.48567229978,8.3267,8.3444,8.3232,8.3444,68699.4857
2007-05-15 11:30:00,23.63,23.68,23.62,23.68,54371.78545187362,8.3444,8.3621,8.3409,8.3621,54371.7855
2007-05-15 11:40:00,23.68,23.72,23.67,23.68,164952.24099926522,8.3621,8.3762,8.3585,8.3621,164952.241
2007-05-15 11:50:00,23.69,23.7,23.67,23.69,48248.83663972569,8.3656,8.3691,8.3585,8.3656,48248.8366
2007-05-15 12:00:00,23.69,23.7,23.64,23.66,78496.20377173646,8.3656,8.3691,8.3479,8.355,78496.2038
2007-05-15 12:10:00,23.65,23.68,23.65,23.66,96742.59123193727,8.3515,8.3621,8.3515,8.355,96742.5912
2007-05-15 12:20:00,23.66,23.69,23.66,23.69,120744.55057555718,8.355,8.3656,8.355,8.3656,120744.5506
2007-05-15 12:30:00,23.7,23.75,23.69,23.74,267083.0271858927,8.3691,8.3868,8.3656,8.3832,267083.0272
2007-05-15 12:40:00,23.73,23.78,23.69,23.7,141072.7406318883,8.3797,8.3974,8.3656,8.3691,141072.7406
2007-05-15 12:50:00,23.69,23.7,23.65,23.67,52045.06490325741,8.3656,8.3691,8.3515,8.3585,52045.0649
2007-05-15 13:00:00,23.66,23.67,23.62,23.64,90007.34753857457,8.355,8.3585,8.3409,8.3479,90007.3475
2007-05-15 13:10:00,23.64,23.67,23.63,23.64,61596.86505020817,8.3479,8.3585,8.3444,8.3479,61596.8651
2007-05-15 13:20:00,23.64,23.65,23.63,23.63,22409.992652461424,8.3479,8.3515,8.3444,8.3444,22409.9927
2007-05-15 13:30:00,23.63,23.63,23.61,23.62,79843.252510409,8.3444,8.3444,8.3373,8.3409,79843.2525
2007-05-15 13:40:00,23.62,23.62,23.59,23.59,123561.10702914523,8.3409,8.3409,8.3303,8.3303,123561.107
2007-05-15 13:50:00,23.59,23.63,23.59,23.62,165197.15895175116,8.3303,8.3444,8.3303,8.3409,165197.159
2007-05-15 14:00:00,23.62,23.64,23.61,23.62,104212.58878275775,8.3409,8.3479,8.3373,8.3409,104212.5888
2007-05-15 14:10:00,23.62,23.63,23.53,23.56,117683.07616948322,8.3409,8.3444,8.3091,8.3197,117683.0762
2007-05-15 14:20:00,23.56,23.58,23.53,23.54,131031.1045799657,8.3197,8.3267,8.3091,8.3126,131031.1046
2007-05-15 14:30:00,23.54,23.58,23.44,23.45,133847.66103355374,8.3126,8.3267,8.2773,8.2808,133847.661
2007-05-15 14:40:00,23.46,23.49,23.4,23.42,218099.43668870928,8.2844,8.295,8.2632,8.2702,218099.4367
2007-05-15 14:50:00,23.42,23.55,23.42,23.55,295248.5917217732,8.2702,8.3162,8.2702,8.3162,295248.5917
2007-05-15 15:00:00,23.55,23.58,23.51,23.57,211364.19299534653,8.3162,8.3267,8.302,8.3232,211364.193
2007-05-15 15:10:00,23.56,23.61,23.54,23.54,238060.24981631152,8.3197,8.3373,8.3126,8.3126,238060.2498
2007-05-15 15:20:00,23.55,23.57,23.53,23.57,230345.33431300512,8.3162,8.3232,8.3091,8.3232,230345.3343
2007-05-15 15:30:00,23.57,23.57,23.53,23.53,472691.6482978202,8.3232,8.3232,8.3091,8.3091,472691.6483
2007-05-15 15:40:00,23.53,23.56,23.47,23.48,339088.9052167524,8.3091,8.3197,8.2879,8.2914,339088.9052
2007-05-15 15:50:00,23.48,23.49,23.43,23.49,559147.685525349,8.2914,8.295,8.2738,8.295,559147.6855
2007-05-16 09:30:00,23.49,23.62,23.44,23.61,86211.11927504286,8.295,8.3409,8.2773,8.3373,86211.1193
2007-05-16 09:40:00,23.6,23.61,23.51,23.53,198628.45946607884,8.3338,8.3373,8.302,8.3091,198628.4595
2007-05-16 09:50:00,23.54,23.57,23.42,23.46,159441.5870683321,8.3126,8.3232,8.2702,8.2844,159441.5871
2007-05-16 10:00:00,23.46,23.49,23.4,23.4,165319.6179279941,8.2844,8.295,8.2632,8.2632,165319.6179
2007-05-16 10:10:00,23.4,23.48,23.37,23.38,97599.804065638,8.2632,8.2914,8.2526,8.2561,97599.8041
2007-05-16 10:20:00,23.38,23.42,23.34,23.41,137276.51236835658,8.2561,8.2702,8.242,8.2667,137276.5124
2007-05-16 10:30:00,23.42,23.44,23.28,23.3,171075.18981141318,8.2702,8.2773,8.2208,8.2279,171075.1898
2007-05-16 10:40:00,23.3,23.38,23.27,23.31,116091.10947832475,8.2279,8.2561,8.2173,8.2314,116091.1095
2007-05-16 10:50:00,23.31,23.33,23.18,23.21,206588.29292187115,8.2314,8.2385,8.1855,8.1961,206588.2929
2007-05-16 11:00:00,23.21,23.22,23.18,23.19,96130.2963507225,8.1961,8.1996,8.1855,8.189,96130.2964
2007-05-16 11:10:00,23.2,23.22,23.14,23.2,274797.9426891991,8.1926,8.1996,8.1714,8.1926,274797.9427
2007-05-16 11:20:00,23.21,23.22,23.19,23.21,83884.39872642665,8.1961,8.1996,8.189,8.1961,83884.3987
2007-05-16 11:30:00,23.21,23.26,23.19,23.25,87068.33210874356,8.1961,8.2137,8.189,8.2102,87068.3321
2007-05-16 11:40:00,23.24,23.27,23.24,23.25,65760.47024246877,8.2067,8.2173,8.2067,8.2102,65760.4702
2007-05-16 11:50:00,23.24,23.26,23.22,23.25,85231.44746509919,8.2067,8.2137,8.1996,8.2102,85231.4475
2007-05-16 12:00:00,23.25,23.26,23.17,23.18,84374.23463139847,8.2102,8.2137,8.182,8.1855,84374.2346
2007-05-16 12:10:00,23.18,23.22,23.18,23.18,45799.65711486652,8.1855,8.1996,8.1855,8.1855,45799.6571
2007-05-16 12:20:00,23.18,23.18,23.13,23.18,56698.50600048983,8.1855,8.1855,8.1678,8.1855,56698.506
2007-05-16 12:30:00,23.17,23.18,23.09,23.1,72740.63188831741,8.182,8.1855,8.1537,8.1572,72740.6319
2007-05-16 12:40:00,23.09,23.13,23.06,23.11,90619.64241978936,8.1537,8.1678,8.1431,8.1608,90619.6424
2007-05-16 12:50:00,23.12,23.18,23.11,23.16,129439.13788880724,8.1643,8.1855,8.1608,8.1784,129439.1379
2007-05-16 13:00:00,23.16,23.22,23.14,23.22,135439.62772471222,8.1784,8.1996,8.1714,8.1996,135439.6277
2007-05-16 13:10:00,23.21,23.24,23.15,23.15,113029.6350722508,8.1961,8.2067,8.1749,8.1749,113029.6351
2007-05-16 13:20:00,23.15,23.21,23.15,23.2,90129.80651481752,8.1749,8.1961,8.1749,8.1926,90129.8065
2007-05-16 13:30:00,23.19,23.25,23.19,23.23,32329.16972814107,8.189,8.2102,8.189,8.2032,32329.1697
2007-05-16 13:40:00,23.23,23.32,23.22,23.3,108743.57090374724,8.2032,8.2349,8.1996,8.2279,108743.5709
2007-05-16 13:50:00,23.3,23.32,23.22,23.22,98824.3938280676,8.2279,8.2349,8.1996,8.1996,98824.3938
2007-05-16 14:00:00,23.22,23.39,23.22,23.37,141195.19960813125,8.1996,8.2597,8.1996,8.2526,141195.1996
2007-05-16 14:10:00,23.38,23.43,23.35,23.35,131031.1045799657,8.2561,8.2738,8.2455,8.2455,131031.1046
2007-05-16 14:20:00,23.35,23.37,23.33,23.35,92701.44501591966,8.2455,8.2526,8.2385,8.2455,92701.445
2007-05-16 14:30:00,23.35,23.37,23.31,23.32,58657.84962037717,8.2455,8.2526,8.2314,8.2349,58657.8496
2007-05-16 14:40:00,23.31,23.4,23.31,23.38,70291.45236345823,8.2314,8.2632,8.2314,8.2561,70291.4524
2007-05-16 14:50:00,23.39,23.39,23.35,23.37,46779.32892481019,8.2597,8.2597,8.2455,8.2526,46779.3289
2007-05-16 15:00:00,23.37,23.38,23.33,23.35,58902.767572863086,8.2526,8.2561,8.2385,8.2455,58902.7676
2007-05-16 15:10:00,23.34,23.34,23.27,23.29,137766.34827332842,8.242,8.242,8.2173,8.2243,137766.3483
2007-05-16 15:20:00,23.29,23.32,23.27,23.31,84741.61156012735,8.2243,8.2349,8.2173,8.2314,84741.6116
2007-05-16 15:30:00,23.31,23.38,23.29,23.38,157972.0793534166,8.2314,8.2561,8.2243,8.2561,157972.0794
2007-05-16 15:40:00,23.37,23.39,23.32,23.33,159074.2101396032,8.2526,8.2597,8.2349,8.2385,159074.2101
2007-05-16 15:50:00,23.34,23.34,23.28,23.31,561107.0291452364,8.242,8.242,8.2208,8.2314,561107.0291
2007-05-17 09:30:00,23.31,23.41,23.26,23.27,90742.10139603232,8.2314,8.2667,8.2137,8.2173,90742.1014
2007-05-17 09:40:00,23.27,23.27,23.16,23.17,69556.69850600048,8.2173,8.2173,8.1784,8.182,69556.6985
2007-05-17 09:50:00,23.18,23.21,23.11,23.14,92211.60911094784,8.1855,8.1961,8.1608,8.1714,92211.6091
2007-05-17 10:00:00,23.13,23.18,23.09,23.11,204873.8672544697,8.1678,8.1855,8.1537,8.1608,204873.8673
2007-05-17 10:10:00,23.11,23.19,23.08,23.18,266960.56820964976,8.1608,8.189,8.1502,8.1855,266960.5682
2007-05-17 10:20:00,23.18,23.27,23.18,23.24,227161.4009306882,8.1855,8.2173,8.1855,8.2067,227161.4009
2007-05-17 10:30:00,23.24,23.31,23.23,23.29,97844.72201812392,8.2067,8.2314,8.2032,8.2243,97844.722
2007-05-17 10:40:00,23.29,23.31,23.26,23.31,138868.47905951506,8.2243,8.2314,8.2137,8.2314,138868.4791
2007-05-17 10:50:00,23.31,23.35,23.31,23.35,62331.61890766593,8.2314,8.2455,8.2314,8.2455,62331.6189
2007-05-17 11:00:00,23.35,23.36,23.31,23.35,59759.9804065638,8.2455,8.2491,8.2314,8.2455,59759.9804
2007-05-17 11:10:00,23.35,23.4,23.32,23.36,181606.6617683076,8.2455,8.2632,8.2349,8.2491,181606.6618
2007-05-17 11:20:00,23.36,23.4,23.35,23.38,62331.61890766593,8.2491,8.2632,8.2455,8.2561,62331.6189
2007-05-17 11:30:00,23.38,23.4,23.35,23.39,136786.67646338476,8.2561,8.2632,8.2455,8.2597,136786.6765
2007-05-17 11:40:00,23.39,23.44,23.39,23.42,52657.3597844722,8.2597,8.2773,8.2597,8.2702,52657.3598
2007-05-17 11:50:00,23.41,23.48,23.41,23.48,81435.21920156747,8.2667,8.2914,8.2667,8.2914,81435.2192
2007-05-17 12:00:00,23.48,23.52,23.44,23.49,198138.623561107,8.2914,8.3056,8.2773,8.295,198138.6236
2007-05-17 12:10:00,23.49,23.55,23.49,23.55,65638.0112662258,8.295,8.3162,8.295,8.3162,65638.0113
2007-05-17 12:20:00,23.54,23.61,23.53,23.6,143032.08425177564,8.3126,8.3373,8.3091,8.3338,143032.0843
2007-05-17 12:30:00,23.6,23.6,23.55,23.55,82782.26794024001,8.3338,8.3338,8.3162,8.3162,82782.2679
2007-05-17 12:40:00,23.55,23.56,23.53,23.53,37349.98775410237,8.3162,8.3197,8.3091,8.3091,37349.9878
2007-05-17 12:50:00,23.53,23.54,23.52,23.53,27675.728630908645,8.3091,8.3126,8.3056,8.3091,27675.7286
2007-05-17 13:00:00,23.52,23.53,23.45,23.53,117315.69924075434,8.3056,8.3091,8.2808,8.3091,117315.6992
2007-05-17 13:10:00,23.53,23.56,23.5,23.55,52045.06490325741,8.3091,8.3197,8.2985,8.3162,52045.0649
2007-05-17 13:20:00,23.55,23.57,23.53,23.53,60739.65221650746,8.3162,8.3232,8.3091,8.3091,60739.6522
2007-05-17 13:30:00,23.53,23.53,23.46,23.46,65515.55228998285,8.3091,8.3091,8.2844,8.2844,65515.5523
2007-05-17 13:40:00,23.45,23.46,23.35,23.35,123928.48395787412,8.2808,8.2844,8.2455,8.2455,123928.484
2007-05-17 13:50:00,23.35,23.37,23.31,23.31,293166.7891256429,8.2455,8.2526,8.2314,8.2314,293166.7891
2007-05-17 14:00:00,23.31,23.35,23.28,23.31,150012.2458976243,8.2314,8.2455,8.2208,8.2314,150012.2459
2007-05-17 14:10:00,23.31,23.37,23.29,23.34,196056.8209649767,8.2314,8.2526,8.2243,8.242,196056.821
2007-05-17 14:20:00,23.34,23.35,23.33,23.35,152706.34337496938,8.242,8.2455,8.2385,8.2455,152706.3434
2007-05-17 14:30:00,23.35,23.38,23.33,23.38,164584.86407053637,8.2455,8.2561,8.2385,8.2561,164584.8641
2007-05-17 14:40:00,23.38,23.42,23.36,23.39,184178.3002694097,8.2561,8.2702,8.2491,8.2597,184178.3003
2007-05-17 14:50:00,23.4,23.44,23.39,23.44,194464.85427381823,8.2632,8.2773,8.2597,8.2773,194464.8543
2007-05-17 15:00:00,23.44,23.51,23.42,23.44,365050.2081802596,8.2773,8.302,8.2702,8.2773,365050.2082
2007-05-17 15:10:00,23.44,23.44,23.39,23.4,147073.23046779327,8.2773,8.2773,8.2597,8.2632,147073.2305
2007-05-17 15:20:00,23.4,23.45,23.35,23.35,167523.87950036736,8.2632,8.2808,8.2455,8.2455,167523.8795
2007-05-17 15:30:00,23.35,23.37,23.31,23.31,126989.95836394808,8.2455,8.2526,8.2314,8.2314,126989.9584
2007-05-17 15:40:00,23.31,23.32,23.27,23.31,143766.8381092334,8.2314,8.2349,8.2173,8.2314,143766.8381
2007-05-17 15:50:00,23.3,23.32,23.25,23.26,232304.6779328925,8.2279,8.2349,8.2102,8.2137,232304.6779
2007-05-18 09:30:00,23.28,23.4,23.28,23.35,632745.5302473671,8.2208,8.2632,8.2208,8.2455,632745.5302
2007-05-18 09:40:00,23.37,23.4,23.32,23.4,185035.51310311045,8.2526,8.2632,8.2349,8.2632,185035.5131
2007-05-18 09:50:00,23.39,23.49,23.38,23.44,113764.38892970854,8.2597,8.295,8.2561,8.2773,113764.3889
2007-05-18 10:00:00,23.43,23.53,23.43,23.47,186137.64388929703,8.2738,8.3091,8.2738,8.2879,186137.6439
2007-05-18 10:10:00,23.46,23.56,23.46,23.53,100661.27847171196,8.2844,8.3197,8.2844,8.3091,100661.2785
2007-05-18 10:20:00,23.53,23.62,23.53,23.61,110702.91452363458,8.3091,8.3409,8.3091,8.3373,110702.9145
2007-05-18 10:30:00,23.6,23.61,23.54,23.54,119275.04286064168,8.3338,8.3373,8.3126,8.3126,119275.0429
2007-05-18 10:40:00,23.55,23.63,23.55,23.61,122458.9762429586,8.3162,8.3444,8.3162,8.3373,122458.9762
2007-05-18 10:50:00,23.61,23.64,23.59,23.6,84496.69360764143,8.3373,8.3479,8.3303,8.3338,84496.6936
2007-05-18 11:00:00,23.6,23.6,23.54,23.58,61474.40607396522,8.3338,8.3338,8.3126,8.3267,61474.4061
2007-05-18 11:10:00,23.58,23.63,23.58,23.63,60372.27528777859,8.3267,8.3444,8.3267,8.3444,60372.2753
2007-05-18 11:20:00,23.62,23.64,23.55,23.56,58902.767572863086,8.3409,8.3479,8.3162,8.3197,58902.7676
2007-05-18 11:30:00,23.57,23.58,23.49,23.5,98212.0989468528,8.3232,8.3267,8.295,8.2985,98212.0989
2007-05-18 11:40:00,23.5,23.5,23.44,23.44,63188.83174136664,8.2985,8.2985,8.2773,8.2773,63188.8317
2007-05-18 11:50:00,23.45,23.52,23.45,23.52,55473.91623806024,8.2808,8.3056,8.2808,8.3056,55473.9162
2007-05-18 12:00:00,23.52,23.52,23.47,23.49,27675.728630908645,8.3056,8.3056,8.2879,8.295,27675.7286
2007-05-18 12:10:00,23.49,23.55,23.49,23.54,43105.55963752143,8.295,8.3162,8.295,8.3126,43105.5596
2007-05-18 12:20:00,23.54,23.6,23.54,23.6,73842.76267450403,8.3126,8.3338,8.3126,8.3338,73842.7627
2007-05-18 12:30:00,23.59,23.61,23.59,23.61,25104.090129806515,8.3303,8.3373,8.3303,8.3373,25104.0901
2007-05-18 12:40:00,23.6,23.63,23.59,23.6,52902.27773695812,8.3338,8.3444,8.3303,8.3338,52902.2777
2007-05-18 12:50:00,23.6,23.6,23.59,23.59,27553.269654665684,8.3338,8.3338,8.3303,8.3303,27553.2697
2007-05-18 13:00:00,23.58,23.62,23.58,23.6,75067.35243693362,8.3267,8.3409,8.3267,8.3338,75067.3524
2007-05-18 13:10:00,23.59,23.59,23.54,23.55,38452.118540289,8.3303,8.3303,8.3126,8.3162,38452.1185
2007-05-18 13:20:00,23.55,23.56,23.55,23.56,29879.990203281897,8.3162,8.3197,8.3162,8.3197,29879.9902
2007-05-18 13:30:00,23.56,23.56,23.47,23.48,128092.08915013468,8.3197,8.3197,8.2879,8.2914,128092.0892
2007-05-18 13:40:00,23.48,23.57,23.48,23.55,80210.62943913788,8.2914,8.3232,8.2914,8.3162,80210.6294
2007-05-18 13:50:00,23.55,23.6,23.54,23.58,68577.02669605681,8.3162,8.3338,8.3126,8.3267,68577.0267
2007-05-18 14:00:00,23.58,23.61,23.56,23.61,66005.38819495469,8.3267,8.3373,8.3197,8.3373,66005.3882
2007-05-18 14:10:00,23.6,23.63,23.59,23.62,81435.21920156747,8.3338,8.3444,8.3303,8.3409,81435.2192
2007-05-18 14:20:00,23.63,23.64,23.58,23.58,63678.66764633847,8.3444,8.3479,8.3267,8.3267,63678.6676
2007-05-18 14:30:00,23.58,23.58,23.5,23.5,76169.48322312025,8.3267,8.3267,8.2985,8.2985,76169.4832
2007-05-18 14:40:00,23.51,23.52,23.47,23.51,61351.94709772226,8.302,8.3056,8.2879,8.302,61351.9471
2007-05-18 14:50:00,23.51,23.53,23.5,23.53,42248.34680382072,8.302,8.3091,8.2985,8.3091,42248.3468
2007-05-18 15:00:00,23.53,23.53,23.49,23.49,60127.35733529268,8.3091,8.3091,8.295,8.295,60127.3573
2007-05-18 15:10:00,23.49,23.53,23.49,23.53,47759.000734753856,8.295,8.3091,8.295,8.3091,47759.0007
2007-05-18 15:20:00,23.53,23.58,23.53,23.58,86578.49620377173,8.3091,8.3267,8.3091,8.3267,86578.4962
2007-05-18 15:30:00,23.58,23.58,23.54,23.54,126500.12245897624,8.3267,8.3267,8.3126,8.3126,126500.1225
2007-05-18 15:40:00,23.54,23.59,23.53,23.58,180504.53098212092,8.3126,8.3303,8.3091,8.3267,180504.531
2007-05-18 15:50:00,23.58,23.66,23.56,23.62,266593.1912809209,8.3267,8.355,8.3197,8.3409,266593.1913
2007-05-21 09:30:00,24.91,25.4,24.7,24.91,872275.2877785941,8.7964,8.9694,8.7222,8.7964,872275.2878
2007-05-21 09:40:00,25.06,25.27,24.91,25.23,935709.0374724468,8.8494,8.9235,8.7964,8.9094,935709.0375
2007-05-21 09:50:00,25.23,25.48,25.15,25.35,1298799.9020328189,8.9094,8.9977,8.8812,8.9518,1298799.902
2007-05-21 10:00:00,25.36,25.62,25.31,25.62,620254.7146705854,8.9553,9.0471,8.9377,9.0471,620254.7147
2007-05-21 10:10:00,25.62,25.78,25.57,25.59,1135317.168748469,9.0471,9.1036,9.0295,9.0365,1135317.1687
2007-05-21 10:20:00,25.59,25.6,25.27,25.32,1038084.74161156,9.0365,9.0401,8.9235,8.9412,1038084.7416
2007-05-21 10:30:00,25.33,25.34,25.23,25.27,486039.6767083027,8.9447,8.9482,8.9094,8.9235,486039.6767
2007-05-21 10:40:00,25.27,25.28,25.14,25.16,460690.66862601024,8.9235,8.9271,8.8776,8.8847,460690.6686
2007-05-21 10:50:00,25.15,25.23,25.05,25.09,545677.1981386235,8.8812,8.9094,8.8458,8.86,545677.1981
2007-05-21 11:00:00,25.09,25.16,24.98,24.99,371785.4518736223,8.86,8.8847,8.8211,8.8247,371785.4519
2007-05-21 11:10:00,25.0,25.11,24.95,25.1,388807.2495713936,8.8282,8.867,8.8105,8.8635,388807.2496
2007-05-21 11:20:00,25.1,25.1,25.0,25.05,177443.056576047,8.8635,8.8635,8.8282,8.8458,177443.0566
2007-05-21 11:30:00,25.05,25.06,24.91,24.92,175973.5488611315,8.8458,8.8494,8.7964,8.7999,175973.5489
2007-05-21 11:40:00,24.92,25.03,24.92,25.03,136786.67646338476,8.7999,8.8388,8.7999,8.8388,136786.6765
2007-05-21 11:50:00,25.03,25.16,25.02,25.11,181606.6617683076,8.8388,8.8847,8.8352,8.867,181606.6618
2007-05-21 12:00:00,25.11,25.3,25.11,25.26,233529.26769532205,8.867,8.9341,8.867,8.92,233529.2677
2007-05-21 12:10:00,25.26,25.36,25.26,25.35,445995.5914768552,8.92,8.9553,8.92,8.9518,445995.5915
2007-05-21 12:20:00,25.35,25.35,25.3,25.35,123561.10702914523,8.9518,8.9518,8.9341,8.9518,123561.107
2007-05-21 12:30:00,25.35,25.56,25.33,25.52,318025.9613029635,8.9518,9.0259,8.9447,9.0118,318025.9613
2007-05-21 12:40:00,25.52,25.62,25.49,25.58,250551.0653930933,9.0118,9.0471,9.0012,9.033,250551.0654
2007-05-21 12:50:00,25.58,25.59,25.49,25.49,222997.7957384276,9.033,9.0365,9.0012,9.0012,222997.7957
2007-05-21 13:00:00,25.5,25.54,25.45,25.46,224099.92652461425,9.0047,9.0189,8.9871,8.9906,224099.9265
2007-05-21 13:10:00,25.45,25.51,25.45,25.49,234508.9395052657,8.9871,9.0083,8.9871,9.0012,234508.9395
2007-05-21 13:20:00,25.49,25.5,25.45,25.49,168626.010286554,9.0012,9.0047,8.9871,9.0012,168626.0103
2007-05-21 13:30:00,25.48,25.48,25.4,25.41,109478.324761205,8.9977,8.9977,8.9694,8.973,109478.3248
2007-05-21 13:40:00,25.41,25.41,25.32,25.36,127602.25324516286,8.973,8.973,8.9412,8.9553,127602.2532
2007-05-21 13:50:00,25.35,25.36,25.31,25.31,155277.9818760715,8.9518,8.9553,8.9377,8.9377,155277.9819
2007-05-21 14:00:00,25.31,25.32,25.26,25.29,180259.61302963505,8.9377,8.9412,8.92,8.9306,180259.613
2007-05-21 14:10:00,25.29,25.32,25.26,25.27,165809.45383296596,8.9306,8.9412,8.92,8.9235,165809.4538
2007-05-21 14:20:00,25.27,25.29,25.25,25.25,122336.51726671564,8.9235,8.9306,8.9165,8.9165,122336.5173
2007-05-21 14:30:00,25.26,25.31,25.25,25.31,137521.4303208425,8.92,8.9377,8.9165,8.9377,137521.4303
2007-05-21 14:40:00,25.31,25.32,25.28,25.31,221283.37007102612,8.9377,8.9412,8.9271,8.9377,221283.3701
2007-05-21 14:50:00,25.31,25.32,25.27,25.29,344966.9360764144,8.9377,8.9412,8.9235,8.9306,344966.9361
2007-05-21 15:00:00,25.29,25.31,25.19,25.22,242958.60886602983,8.9306,8.9377,8.8953,8.9059,242958.6089
2007-05-21 15:10:00,25.22,25.32,25.22,25.32,675361.2539799167,8.9059,8.9412,8.9059,8.9412,675361.254
2007-05-21 15:20:00,25.32,25.38,25.29,25.32,385868.23414156254,8.9412,8.9624,8.9306,8.9412,385868.2341
2007-05-21 15:30:00,25.32,25.39,25.3,25.36,590742.1013960323,8.9412,8.9659,8.9341,8.9553,590742.1014
2007-05-21 15:40:00,25.36,25.37,25.31,25.36,641807.494489346,8.9553,8.9588,8.9377,8.9553,641807.4945
2007-05-21 15:50:00,25.36,25.39,25.31,25.36,795738.427626745,8.9553,8.9659,8.9377,8.9553,795738.4276
2007-05-22 09:30:00,25.8,26.5,25.41,25.45,419299.5346558903,9.1107,9.3579,8.973,8.9871,419299.5347
2007-05-22 09:40:00,25.45,25.48,25.33,25.38,199853.04922850843,8.9871,8.9977,8.9447,8.9624,199853.0492
2007-05-22 09:50:00,25.4,25.4,25.27,25.31,207200.58780308595,8.9694,8.9694,8.9235,8.9377,207200.5878
2007-05-22 10:00:00,25.31,25.4,25.31,25.34,231937.3010041636,8.9377,8.9694,8.9377,8.9482,231937.301
2007-05-22 10:10:00,25.35,25.37,25.31,25.36,191280.92089150133,8.9518,8.9588,8.9377,8.9553,191280.9209
2007-05-22 10:20:00,25.36,25.42,25.32,25.42,287166.29928973794,8.9553,8.9765,8.9412,8.9765,287166.2993
2007-05-22 10:30:00,25.42,25.5,25.42,25.46,337129.561596865,8.9765,9.0047,8.9765,8.9906,337129.5616
2007-05-22 10:40:00,25.46,25.49,25.4,25.4,174014.20524124417,8.9906,9.0012,8.9694,8.9694,174014.2052
2007-05-22 10:50:00,25.4,25.42,25.36,25.4,311658.09453832963,8.9694,8.9765,8.9553,8.9694,311658.0945
2007-05-22 11:00:00,25.4,25.48,25.4,25.46,104457.50673524367,8.9694,8.9977,8.9694,8.9906,104457.5067
2007-05-22 11:10:00,25.46,25.49,25.44,25.48,295248.5917217732,8.9906,9.0012,8.9836,8.9977,295248.5917
2007-05-22 11:20:00,25.48,25.51,25.46,25.49,706588.2929218712,8.9977,9.0083,8.9906,9.0012,706588.2929
2007-05-22 11:30:00,25.49,25.54,25.49,25.5,216140.093068822,9.0012,9.0189,9.0012,9.0047,216140.0931
2007-05-22 11:40:00,25.51,25.58,25.49,25.56,130908.64560372276,9.0083,9.033,9.0012,9.0259,130908.6456
2007-05-22 11:50:00,25.56,25.6,25.49,25.54,213078.618662748,9.0259,9.0401,9.0012,9.0189,213078.6187
2007-05-22 12:00:00,25.54,25.59,25.54,25.58,159931.42297330394,9.0189,9.0365,9.0189,9.033,159931.423
2007-05-22 12:10:00,25.58,25.58,25.51,25.56,156135.1947097722,9.033,9.033,9.0083,9.0259,156135.1947
2007-05-22 12:20:00,25.56,25.57,25.53,25.53,153686.01518491303,9.0259,9.0295,9.0153,9.0153,153686.0152
2007-05-22 12:30:00,25.54,25.59,25.52,25.54,214548.12637766343,9.0189,9.0365,9.0118,9.0189,214548.1264
2007-05-22 12:40:00,25.54,25.56,25.52,25.54,181116.82586333572,9.0189,9.0259,9.0118,9.0189,181116.8259
2007-05-22 12:50:00,25.54,25.62,25.54,25.62,78986.0396767083,9.0189,9.0471,9.0189,9.0471,78986.0397
2007-05-22 13:00:00,25.62,25.62,25.58,25.59,428606.4168503551,9.0471,9.0471,9.033,9.0365,428606.4169
2007-05-22 13:10:00,25.58,25.58,25.52,25.54,129928.97379377908,9.033,9.033,9.0118,9.0189,129928.9738
2007-05-22 13:20:00,25.54,25.55,25.51,25.55,116213.5684545677,9.0189,9.0224,9.0083,9.0224,116213.5685
2007-05-22 13:30:00,25.55,25.55,25.53,25.54,70536.37031594415,9.0224,9.0224,9.0153,9.0189,70536.3703
2007-05-22 13:40:00,25.54,25.54,25.49,25.54,255571.8834190546,9.0189,9.0189,9.0012,9.0189,255571.8834
2007-05-22 13:50:00,25.54,25.59,25.54,25.56,180259.61302963505,9.0189,9.0365,9.0189,9.0259,180259.613
2007-05-22 14:00:00,25.56,25.58,25.52,25.54,150012.2458976243,9.0259,9.033,9.0118,9.0189,150012.2459
2007-05-22 14:10:00,25.54,25.57,25.52,25.53,167768.7974528533,9.0189,9.0295,9.0118,9.0153,167768.7975
2007-05-22 14:20:00,25.53,25.54,25.52,25.53,154665.68699485672,9.0153,9.0189,9.0118,9.0153,154665.687
2007-05-22 14:30:00,25.53,25.55,25.49,25.5,225324.51628704384,9.0153,9.0224,9.0012,9.0047,225324.5163
2007-05-22 14:40:00,25.5,25.53,25.49,25.52,309698.7509184423,9.0047,9.0153,9.0012,9.0118,309698.7509
2007-05-22 14:50:00,25.53,25.55,25.51,25.54,167401.4205241244,9.0153,9.0224,9.0083,9.0189,167401.4205
2007-05-22 15:00:00,25.54,25.62,25.52,25.59,294146.46093558654,9.0189,9.0471,9.0118,9.0365,294146.4609
2007-05-22 15:10:00,25.6,25.6,25.56,25.59,294636.2968405584,9.0401,9.0401,9.0259,9.0365,294636.2968
2007-05-22 15:20:00,25.58,25.6,25.57,25.59,234019.1036002939,9.033,9.0401,9.0295,9.0365,234019.1036
2007-05-22 15:30:00,25.58,25.62,25.58,25.58,281165.8094538329,9.033,9.0471,9.033,9.033,281165.8095
2007-05-22 15:40:00,25.58,25.62,25.58,25.6,300024.4917952486,9.033,9.0471,9.033,9.0401,300024.4918
2007-05-22 15:50:00,25.6,25.62,25.58,25.61,330639.2358559882,9.0401,9.0471,9.033,9.0436,330639.2359
2007-05-23 09:30:00,25.52,25.71,25.52,25.67,149889.78692138134,9.0405,9.1078,9.0405,9.0936,149889.7869
2007-05-23 09:40:00,25.68,25.7,25.62,25.68,197771.2466323781,9.0971,9.1042,9.0759,9.0971,197771.2466
2007-05-23 09:50:00,25.68,25.69,25.61,25.63,174504.041146216,9.0971,9.1007,9.0723,9.0794,174504.0411
2007-05-23 10:00:00,25.62,25.68,25.62,25.62,261449.9142787166,9.0759,9.0971,9.0759,9.0759,261449.9143
2007-05-23 10:10:00,25.62,25.63,25.55,25.58,138746.0200832721,9.0759,9.0794,9.0511,9.0617,138746.0201
2007-05-23 10:20:00,25.58,25.65,25.54,25.63,188096.9875091844,9.0617,9.0865,9.0476,9.0794,188096.9875
2007-05-23 10:30:00,25.63,25.64,25.55,25.56,216385.01102130784,9.0794,9.083,9.0511,9.0546,216385.011
2007-05-23 10:40:00,25.55,25.68,25.55,25.67,263531.7168748469,9.0511,9.0971,9.0511,9.0936,263531.7169
2007-05-23 10:50:00,25.67,25.67,25.6,25.63,215772.71614009305,9.0936,9.0936,9.0688,9.0794,215772.7161
2007-05-23 11:00:00,25.63,25.66,25.6,25.63,194954.6901787901,9.0794,9.0901,9.0688,9.0794,194954.6902
2007-05-23 11:10:00,25.63,25.64,25.57,25.62,65148.175361253976,9.0794,9.083,9.0582,9.0759,65148.1754
2007-05-23 11:20:00,25.62,25.67,25.62,25.67,88905.21675238795,9.0759,9.0936,9.0759,9.0936,88905.2168
2007-05-23 11:30:00,25.68,25.69,25.65,25.68,93068.82194464852,9.0971,9.1007,9.0865,9.0971,93068.8219
2007-05-23 11:40:00,25.69,25.76,25.68,25.71,241734.0191036003,9.1007,9.1255,9.0971,9.1078,241734.0191
2007-05-23 11:50:00,25.72,25.74,25.64,25.65,138990.938035758,9.1113,9.1184,9.083,9.0865,138990.938
2007-05-23 12:00:00,25.65,25.71,25.64,25.68,73720.30369826108,9.0865,9.1078,9.083,9.0971,73720.3037
2007-05-23 12:10:00,25.68,25.72,25.67,25.7,109723.24271369092,9.0971,9.1113,9.0936,9.1042,109723.2427
2007-05-23 12:20:00,25.71,25.74,25.7,25.74,62576.53686015184,9.1078,9.1184,9.1042,9.1184,62576.5369
2007-05-23 12:30:00,25.74,25.76,25.73,25.74,78251.28581925055,9.1184,9.1255,9.1149,9.1184,78251.2858
2007-05-23 12:40:00,25.74,25.76,25.73,25.73,44575.06735243693,9.1184,9.1255,9.1149,9.1149,44575.0674
2007-05-23 12:50:00,25.73,25.78,25.72,25.78,132500.6122948812,9.1149,9.1326,9.1113,9.1326,132500.6123
2007-05-23 13:00:00,25.77,25.84,25.76,25.82,410849.8652951261,9.129,9.1538,9.1255,9.1467,410849.8653
2007-05-23 13:10:00,25.83,25.85,25.82,25.85,219691.40337986773,9.1503,9.1574,9.1467,9.1574,219691.4034
2007-05-23 13:20:00,25.85,25.93,25.85,25.92,384153.80847416114,9.1574,9.1857,9.1574,9.1822,384153.8085
2007-05-23 13:30:00,25.93,25.93,25.89,25.89,119275.04286064168,9.1857,9.1857,9.1715,9.1715,119275.0429
2007-05-23 13:40:00,25.89,25.89,25.84,25.85,207690.4237080578,9.1715,9.1715,9.1538,9.1574,207690.4237
2007-05-23 13:50:00,25.85,25.85,25.84,25.85,115478.81459710996,9.1574,9.1574,9.1538,9.1574,115478.8146
2007-05-23 14:00:00,25.85,25.87,25.84,25.86,215650.2571638501,9.1574,9.1645,9.1538,9.1609,215650.2572
2007-05-23 14:10:00,25.86,25.86,25.8,25.81,341660.5437178545,9.1609,9.1609,9.1397,9.1432,341660.5437
2007-05-23 14:20:00,25.82,25.84,25.77,25.78,591109.4783247611,9.1467,9.1538,9.129,9.1326,591109.4783
2007-05-23 14:30:00,25.78,25.83,25.77,25.8,536247.8569679157,9.1326,9.1503,9.129,9.1397,536247.857
2007-05-23 14:40:00,25.8,25.81,25.7,25.79,347905.95150624536,9.1397,9.1432,9.1042,9.1361,347905.9515
2007-05-23 14:50:00,25.78,25.81,25.72,25.76,599804.0656380112,9.1326,9.1432,9.1113,9.1255,599804.0656
2007-05-23 15:00:00,25.76,25.82,25.74,25.75,201934.85182463872,9.1255,9.1467,9.1184,9.1219,201934.8518
2007-05-23 15:10:00,25.74,25.77,25.71,25.76,236590.74210139603,9.1184,9.129,9.1078,9.1255,236590.7421
2007-05-23 15:20:00,25.76,25.85,25.71,25.81,334680.3820720058,9.1255,9.1574,9.1078,9.1432,334680.3821
2007-05-23 15:30:00,25.82,25.84,25.75,25.75,200097.9671809944,9.1467,9.1538,9.1219,9.1219,200097.9672
2007-05-23 15:40:00,25.75,25.76,25.71,25.75,383786.43154543225,9.1219,9.1255,9.1078,9.1219,383786.4315
2007-05-23 15:50:00,25.75,25.76,25.67,25.67,424075.4347293656,9.1219,9.1255,9.0936,9.0936,424075.4347
2007-05-24 09:30:00,25.64,25.67,25.58,25.58,259490.57065882927,9.083,9.0936,9.0617,9.0617,259490.5707
2007-05-24 09:40:00,25.58,25.73,25.54,25.72,159808.963997061,9.0617,9.1149,9.0476,9.1113,159808.964
2007-05-24 09:50:00,25.72,25.86,25.72,25.79,180504.53098212092,9.1113,9.1609,9.1113,9.1361,180504.531
2007-05-24 10:00:00,25.78,25.92,25.73,25.78,207200.58780308595,9.1326,9.1822,9.1149,9.1326,207200.5878
2007-05-24 10:10:00,25.77,25.8,25.62,25.63,541636.0519226058,9.129,9.1397,9.0759,9.0794,541636.0519
2007-05-24 10:20:00,25.62,25.75,25.61,25.72,250551.0653930933,9.0759,9.1219,9.0723,9.1113,250551.0654
2007-05-24 10:30:00,25.73,25.78,25.67,25.67,179279.9412196914,9.1149,9.1326,9.0936,9.0936,179279.9412
2007-05-24 10:40:00,25.67,25.68,25.57,25.62,182218.9566495224,9.0936,9.0971,9.0582,9.0759,182218.9566
2007-05-24 10:50:00,25.61,25.62,25.54,25.56,315699.2407543473,9.0723,9.0759,9.0476,9.0546,315699.2408
2007-05-24 11:00:00,25.57,25.58,25.48,25.52,234998.77541023755,9.0582,9.0617,9.0263,9.0405,234998.7754
2007-05-24 11:10:00,25.52,25.52,25.39,25.43,177075.67964731815,9.0405,9.0405,8.9944,9.0086,177075.6796
2007-05-24 11:20:00,25.42,25.53,25.41,25.47,334190.546167034,9.005,9.044,9.0015,9.0228,334190.5462
2007-05-24 11:30:00,25.46,25.52,25.45,25.47,100661.27847171196,9.0192,9.0405,9.0157,9.0228,100661.2785
2007-05-24 11:40:00,25.45,25.47,25.4,25.43,144991.42787166298,9.0157,9.0228,8.998,9.0086,144991.4279
2007-05-24 11:50:00,25.43,25.54,25.41,25.52,243570.90374724465,9.0086,9.0476,9.0015,9.0405,243570.9037
2007-05-24 12:00:00,25.52,25.53,25.47,25.5,386480.5290227773,9.0405,9.044,9.0228,9.0334,386480.529
2007-05-24 12:10:00,25.5,25.5,25.46,25.48,319373.010041636,9.0334,9.0334,9.0192,9.0263,319373.01
2007-05-24 12:20:00,25.48,25.49,25.46,25.48,158584.3742346314,9.0263,9.0298,9.0192,9.0263,158584.3742
2007-05-24 12:30:00,25.49,25.49,25.33,25.37,282023.0222875337,9.0298,9.0298,8.9732,8.9873,282023.0223
2007-05-24 12:40:00,25.37,25.4,25.34,25.37,150012.2458976243,8.9873,8.998,8.9767,8.9873,150012.2459
2007-05-24 12:50:00,25.38,25.39,25.36,25.37,69066.86260102865,8.9909,8.9944,8.9838,8.9873,69066.8626
2007-05-24 13:00:00,25.37,25.37,25.29,25.29,82169.97305902521,8.9873,8.9873,8.959,8.959,82169.9731
2007-05-24 13:10:00,25.3,25.36,25.25,25.32,202179.76977712463,8.9625,8.9838,8.9448,8.9696,202179.7698
2007-05-24 13:20:00,25.32,25.33,25.27,25.3,149522.40999265245,8.9696,8.9732,8.9519,8.9625,149522.41
2007-05-24 13:30:00,25.31,25.31,25.22,25.22,127847.17119764876,8.9661,8.9661,8.9342,8.9342,127847.1712
2007-05-24 13:40:00,25.21,25.23,25.17,25.19,265123.6835660054,8.9306,8.9377,8.9165,8.9236,265123.6836
2007-05-24 13:50:00,25.2,25.22,25.15,25.19,141440.1175606172,8.9271,8.9342,8.9094,8.9236,141440.1176
2007-05-24 14:00:00,25.19,25.22,25.08,25.18,238305.16776879743,8.9236,8.9342,8.8846,8.92,238305.1678
2007-05-24 14:10:00,25.19,25.22,25.18,25.2,288513.34802841046,8.9236,8.9342,8.92,8.9271,288513.348
2007-05-24 14:20:00,25.2,25.27,25.19,25.24,104212.58878275775,8.9271,8.9519,8.9236,8.9413,104212.5888
2007-05-24 14:30:00,25.24,25.3,25.18,25.2,243938.2806759736,8.9413,8.9625,8.92,8.9271,243938.2807
2007-05-24 14:40:00,25.19,25.24,25.19,25.19,191893.21577271607,8.9236,8.9413,8.9236,8.9236,191893.2158
2007-05-24 14:50:00,25.2,25.21,25.14,25.14,386113.1520940485,8.9271,8.9306,8.9059,8.9059,386113.1521
2007-05-24 15:00:00,25.14,25.34,25.13,25.3,412686.7499387705,8.9059,8.9767,8.9023,8.9625,412686.7499
2007-05-24 15:10:00,25.31,25.36,25.27,25.3,303698.26108253736,8.9661,8.9838,8.9519,8.9625,303698.2611
2007-05-24 15:20:00,25.3,25.31,25.23,25.26,153073.72030369824,8.9625,8.9661,8.9377,8.9484,153073.7203
2007-05-24 15:30:00,25.27,25.29,25.17,25.18,295126.1327455302,8.9519,8.959,8.9165,8.92,295126.1327
2007-05-24 15:40:00,25.17,25.18,25.13,25.15,307739.40729855496,8.9165,8.92,8.9023,8.9094,307739.4073
2007-05-24 15:50:00,25.15,25.21,25.14,25.2,449669.360764144,8.9094,8.9306,8.9059,8.9271,449669.3608
2007-05-25 09:30:00,25.62,25.62,25.39,25.45,131765.85843742345,9.0759,9.0759,8.9944,9.0157,131765.8584
2007-05-25 09:40:00,25.45,25.49,25.4,25.44,74455.05755571883,9.0157,9.0298,8.998,9.0121,74455.0576
2007-05-25 09:50:00,25.44,25.49,25.35,25.36,103845.2118540289,9.0121,9.0298,8.9802,8.9838,103845.2119
2007-05-25 10:00:00,25.36,25.36,25.27,25.32,182586.33357825127,8.9838,8.9838,8.9519,8.9696,182586.3336
2007-05-25 10:10:00,25.31,25.44,25.31,25.42,144256.67401420523,8.9661,9.0121,8.9661,9.005,144256.674
2007-05-25 10:20:00,25.41,25.42,25.31,25.31,99069.3117805535,9.0015,9.005,8.9661,8.9661,99069.3118
2007-05-25 10:30:00,25.32,25.37,25.31,25.37,99191.77075679648,8.9696,8.9873,8.9661,8.9873,99191.7708
2007-05-25 10:40:00,25.37,25.47,25.34,25.36,193117.8055351457,8.9873,9.0228,8.9767,8.9838,193117.8055
2007-05-25 10:50:00,25.36,25.36,25.29,25.3,59759.9804065638,8.9838,8.9838,8.959,8.9625,59759.9804
2007-05-25 11:00:00,25.31,25.31,25.13,25.13,162503.06147440607,8.9661,8.9661,8.9023,8.9023,162503.0615
2007-05-25 11:10:00,25.13,25.21,25.13,25.19,89884.88856233162,8.9023,8.9306,8.9023,8.9236,89884.8886
2007-05-25 11:20:00,25.19,25.21,25.13,25.18,91354.39627724711,8.9236,8.9306,8.9023,8.92,91354.3963
2007-05-25 11:30:00,25.18,25.27,25.18,25.22,95150.62454077884,8.92,8.9519,8.92,8.9342,95150.6245
2007-05-25 11:40:00,25.22,25.22,25.15,25.17,89517.51163360274,8.9342,8.9342,8.9094,8.9165,89517.5116
2007-05-25 11:50:00,25.16,25.18,25.14,25.17,66005.38819495469,8.9129,8.92,8.9059,8.9165,66005.3882
2007-05-25 12:00:00,25.18,25.18,25.07,25.12,64290.96252755327,8.92,8.92,8.8811,8.8988,64290.9625
2007-05-25 12:10:00,25.13,25.13,25.03,25.09,102498.16311535636,8.9023,8.9023,8.8669,8.8881,102498.1631
2007-05-25 12:20:00,25.09,25.17,25.09,25.12,226181.7291207445,8.8881,8.9165,8.8881,8.8988,226181.7291
2007-05-25 12:30:00,25.13,25.25,25.13,25.21,105927.0144501592,8.9023,8.9448,8.9023,8.9306,105927.0145
2007-05-25 12:40:00,25.21,25.22,25.17,25.17,60249.81631153563,8.9306,8.9342,8.9165,8.9165,60249.8163
2007-05-25 12:50:00,25.17,25.19,25.15,25.16,39554.24932647563,8.9165,8.9236,8.9094,8.9129,39554.2493
2007-05-25 13:00:00,25.16,25.25,25.16,25.22,43472.936566250304,8.9129,8.9448,8.9129,8.9342,43472.9366
2007-05-25 13:10:00,25.22,25.3,25.22,25.22,82782.26794024001,8.9342,8.9625,8.9342,8.9342,82782.2679
2007-05-25 13:20:00,25.22,25.25,25.18,25.22,133112.907176096,8.9342,8.9448,8.92,8.9342,133112.9072
2007-05-25 13:30:00,25.21,25.22,25.15,25.16,27798.1876071516,8.9306,8.9342,8.9094,8.9129,27798.1876
2007-05-25 13:40:00,25.17,25.17,25.12,25.13,48983.59049718344,8.9165,8.9165,8.8988,8.9023,48983.5905
2007-05-25 13:50:00,25.13,25.18,25.12,25.15,132255.6943423953,8.9023,8.92,8.8988,8.9094,132255.6943
2007-05-25 14:00:00,25.14,25.22,25.14,25.18,95273.0835170218,8.9059,8.9342,8.9059,8.92,95273.0835
2007-05-25 14:10:00,25.16,25.22,25.16,25.21,69556.69850600048,8.9129,8.9342,8.9129,8.9306,69556.6985
2007-05-25 14:20:00,25.22,25.23,25.2,25.22,71148.66519715895,8.9342,8.9377,8.9271,8.9342,71148.6652
2007-05-25 14:30:00,25.22,25.24,25.21,25.22,55228.99828557433,8.9342,8.9413,8.9306,8.9342,55228.9983
2007-05-25 14:40:00,25.22,25.32,25.21,25.3,109723.24271369092,8.9342,8.9696,8.9306,8.9625,109723.2427
2007-05-25 14:50:00,25.31,25.31,25.26,25.3,131153.56355620865,8.9661,8.9661,8.9484,8.9625,131153.5636
2007-05-25 15:00:00,25.29,25.3,25.26,25.28,130786.18662747978,8.959,8.9625,8.9484,8.9554,130786.1866
2007-05-25 15:10:00,25.27,25.29,25.23,25.24,117805.53514572616,8.9519,8.959,8.9377,8.9413,117805.5351
2007-05-25 15:20:00,25.23,25.26,25.2,25.22,108498.65295126132,8.9377,8.9484,8.9271,8.9342,108498.653
2007-05-25 15:30:00,25.22,25.3,25.22,25.29,176340.9257898604,8.9342,8.9625,8.9342,8.959,176340.9258
2007-05-25 15:40:00,25.29,25.31,25.23,25.29,118907.6659319128,8.959,8.9661,8.9377,8.959,118907.6659
2007-05-25 15:50:00,25.3,25.31,25.27,25.28,114988.97869213812,8.9625,8.9661,8.9519,8.9554,114988.9787
2007-05-29 09:30:00,25.16,25.22,25.05,25.12,150012.2458976243,8.9129,8.9342,8.874,8.8988,150012.2459
2007-05-29 09:40:00,25.15,25.22,25.07,25.22,177687.97452853294,8.9094,8.9342,8.8811,8.9342,177687.9745
2007-05-29 09:50:00,25.22,25.26,25.18,25.22,240754.3472936566,8.9342,8.9484,8.92,8.9342,240754.3473
2007-05-29 10:00:00,25.22,25.22,25.08,25.13,266838.1092334068,8.9342,8.9342,8.8846,8.9023,266838.1092
2007-05-29 10:10:00,25.12,25.12,25.03,25.09,204751.4082782268,8.8988,8.8988,8.8669,8.8881,204751.4083
2007-05-29 10:20:00,25.08,25.11,25.01,25.05,158584.3742346314,8.8846,8.8952,8.8598,8.874,158584.3742
2007-05-29 10:30:00,25.06,25.08,24.99,25.05,164339.94611805043,8.8775,8.8846,8.8527,8.874,164339.9461
2007-05-29 10:40:00,25.06,25.17,25.05,25.13,84006.8577026696,8.8775,8.9165,8.874,8.9023,84006.8577
2007-05-29 10:50:00,25.13,25.19,25.11,25.17,90374.72446730344,8.9023,8.9236,8.8952,8.9165,90374.7245
2007-05-29 11:00:00,25.17,25.17,25.11,25.12,69311.78055351457,8.9165,8.9165,8.8952,8.8988,69311.7806
2007-05-29 11:10:00,25.12,25.19,25.11,25.18,72740.63188831741,8.8988,8.9236,8.8952,8.92,72740.6319
2007-05-29 11:20:00,25.18,25.36,25.16,25.36,383296.5956404605,8.92,8.9838,8.9129,8.9838,383296.5956
2007-05-29 11:30:00,25.36,25.56,25.36,25.45,620132.2556943423,8.9838,9.0546,8.9838,9.0157,620132.2557
2007-05-29 11:40:00,25.45,25.48,25.4,25.42,200465.34410972323,9.0157,9.0263,8.998,9.005,200465.3441
2007-05-29 11:50:00,25.42,25.53,25.41,25.48,254592.2116091109,9.005,9.044,9.0015,9.0263,254592.2116
2007-05-29 12:00:00,25.48,25.55,25.45,25.46,233896.6446240509,9.0263,9.0511,9.0157,9.0192,233896.6446
2007-05-29 12:10:00,25.46,25.46,25.37,25.41,92456.52706343374,9.0192,9.0192,8.9873,9.0015,92456.5271
2007-05-29 12:20:00,25.4,25.44,25.38,25.38,53024.73671320108,8.998,9.0121,8.9909,8.9909,53024.7367
2007-05-29 12:30:00,25.38,25.41,25.31,25.32,65025.716385011016,8.9909,9.0015,8.9661,8.9696,65025.7164
2007-05-29 12:40:00,25.31,25.35,25.3,25.33,49595.88537839824,8.9661,8.9802,8.9625,8.9732,49595.8854
2007-05-29 12:50:00,25.33,25.47,25.32,25.46,203404.35953955425,8.9732,9.0228,8.9696,9.0192,203404.3595
2007-05-29 13:00:00,25.45,25.49,25.3,25.32,322924.32035268185,9.0157,9.0298,8.9625,8.9696,322924.3204
2007-05-29 13:10:00,25.32,25.35,25.3,25.31,128704.38403134947,8.9696,8.9802,8.9625,8.9661,128704.384
2007-05-29 13:20:00,25.31,25.36,25.28,25.36,295860.886602988,8.9661,8.9838,8.9554,8.9838,295860.8866
2007-05-29 13:30:00,25.36,25.36,25.27,25.27,119887.33774185646,8.9838,8.9838,8.9519,8.9519,119887.3377
2007-05-29 13:40:00,25.25,25.26,25.2,25.2,70168.99338721528,8.9448,8.9484,8.9271,8.9271,70168.9934
2007-05-29 13:50:00,25.22,25.32,25.2,25.31,148787.6561351947,8.9342,8.9696,8.9271,8.9661,148787.6561
2007-05-29 14:00:00,25.31,25.4,25.29,25.39,151971.58951751163,8.9661,8.998,8.959,8.9944,151971.5895
2007-05-29 14:10:00,25.4,25.4,25.3,25.33,86578.49620377173,8.998,8.998,8.9625,8.9732,86578.4962
2007-05-29 14:20:00,25.33,25.35,25.31,25.33,67352.43693362724,8.9732,8.9802,8.9661,8.9732,67352.4369
2007-05-29 14:30:00,25.33,25.35,25.31,25.35,174136.66421748712,8.9732,8.9802,8.9661,8.9802,174136.6642
2007-05-29 14:40:00,25.34,25.4,25.33,25.39,97844.72201812392,8.9767,8.998,8.9732,8.9944,97844.722
2007-05-29 14:50:00,25.38,25.38,25.31,25.35,124908.15576781778,8.9909,8.9909,8.9661,8.9802,124908.1558
2007-05-29 15:00:00,25.34,25.4,25.31,25.4,201689.9338721528,8.9767,8.998,8.9661,8.998,201689.9339
2007-05-29 15:10:00,25.4,25.47,25.36,25.41,145358.80480039187,8.998,9.0228,8.9838,9.0015,145358.8048
2007-05-29 15:20:00,25.41,25.46,25.4,25.45,194954.6901787901,9.0015,9.0192,8.998,9.0157,194954.6902
2007-05-29 15:30:00,25.44,25.49,25.44,25.45,174504.041146216,9.0121,9.0298,9.0121,9.0157,174504.0411
2007-05-29 15:40:00,25.45,25.54,25.45,25.49,117927.99412196912,9.0157,9.0476,9.0157,9.0298,117927.9941
2007-05-29 15:50:00,25.49,25.53,25.46,25.5,200955.18001469507,9.0298,9.044,9.0192,9.0334,200955.18
2007-05-30 09:30:00,25.37,25.47,25.2,25.45,136296.84055841292,8.9873,9.0228,8.9271,9.0157,136296.8406
2007-05-30 09:40:00,25.45,25.77,25.45,25.71,335047.7590007347,9.0157,9.129,9.0157,9.1078,335047.759
2007-05-30 09:50:00,25.7,26.06,25.7,26.03,414033.798677443,9.1042,9.2318,9.1042,9.2211,414033.7987
2007-05-30 10:00:00,26.03,26.11,25.96,26.1,683076.1694832231,9.2211,9.2495,9.1963,9.2459,683076.1695
2007-05-30 10:10:00,26.1,26.18,26.03,26.05,411951.9960813127,9.2459,9.2743,9.2211,9.2282,411951.9961
2007-05-30 10:20:00,26.05,26.05,25.86,25.91,237570.41391133968,9.2282,9.2282,9.1609,9.1786,237570.4139
2007-05-30 10:30:00,25.91,26.02,25.8,25.84,213690.9135439628,9.1786,9.2176,9.1397,9.1538,213690.9135
2007-05-30 10:40:00,25.84,25.91,25.79,25.91,92946.36296840558,9.1538,9.1786,9.1361,9.1786,92946.363
2007-05-30 10:50:00,25.91,25.99,25.9,25.98,134459.95591476854,9.1786,9.207,9.1751,9.2034,134459.9559
2007-05-30 11:00:00,25.98,26.08,25.97,26.05,182831.2515307372,9.2034,9.2388,9.1999,9.2282,182831.2515
2007-05-30 11:10:00,26.06,26.09,25.98,26.04,161645.84864070534,9.2318,9.2424,9.2034,9.2247,161645.8486
2007-05-30 11:20:00,26.05,26.11,26.03,26.05,159441.5870683321,9.2282,9.2495,9.2211,9.2282,159441.5871
2007-05-30 11:30:00,26.03,26.07,26.01,26.05,130908.64560372276,9.2211,9.2353,9.214,9.2282,130908.6456
2007-05-30 11:40:00,26.05,26.07,26.0,26.0,144501.59196669114,9.2282,9.2353,9.2105,9.2105,144501.592
2007-05-30 11:50:00,26.0,26.06,25.97,25.99,230345.33431300512,9.2105,9.2318,9.1999,9.207,230345.3343
2007-05-30 12:00:00,25.99,26.09,25.99,26.04,140215.5277981876,9.207,9.2424,9.207,9.2247,140215.5278
2007-05-30 12:10:00,26.04,26.11,26.03,26.09,70291.45236345823,9.2247,9.2495,9.2211,9.2424,70291.4524
2007-05-30 12:20:00,26.11,26.15,26.1,26.14,163727.65123683563,9.2495,9.2636,9.2459,9.2601,163727.6512
2007-05-30 12:30:00,26.14,26.15,26.07,26.07,205975.9980406564,9.2601,9.2636,9.2353,9.2353,205975.998
2007-05-30 12:40:00,26.07,26.13,26.05,26.12,212343.8648052902,9.2353,9.2566,9.2282,9.253,212343.8648
2007-05-30 12:50:00,26.12,26.14,26.05,26.05,123928.48395787412,9.253,9.2601,9.2282,9.2282,123928.484
2007-05-30 13:00:00,26.06,26.09,26.03,26.09,51065.39309331374,9.2318,9.2424,9.2211,9.2424,51065.3931
2007-05-30 13:10:00,26.09,26.11,26.08,26.11,86088.66029879989,9.2424,9.2495,9.2388,9.2495,86088.6603
2007-05-30 13:20:00,26.11,26.16,26.11,26.12,194219.93632133235,9.2495,9.2672,9.2495,9.253,194219.9363
2007-05-30 13:30:00,26.12,26.2,26.11,26.17,163482.73328434973,9.253,9.2814,9.2495,9.2707,163482.7333
2007-05-30 13:40:00,26.17,26.2,26.13,26.17,110825.37349987752,9.2707,9.2814,9.2566,9.2707,110825.3735
2007-05-30 13:50:00,26.17,26.17,26.13,26.16,55718.83419054616,9.2707,9.2707,9.2566,9.2672,55718.8342
2007-05-30 14:00:00,26.16,26.18,26.02,26.06,397012.0009796718,9.2672,9.2743,9.2176,9.2318,397012.001
2007-05-30 14:10:00,26.07,26.21,26.06,26.15,168258.6333578251,9.2353,9.2849,9.2318,9.2636,168258.6334
2007-05-30 14:20:00,26.14,26.21,26.1,26.18,135929.46362968403,9.2601,9.2849,9.2459,9.2743,135929.4636
2007-05-30 14:30:00,26.19,26.25,26.16,26.2,135807.00465344108,9.2778,9.2991,9.2672,9.2814,135807.0047
2007-05-30 14:40:00,26.21,26.27,26.21,26.26,104702.4246877296,9.2849,9.3062,9.2849,9.3026,104702.4247
2007-05-30 14:50:00,26.25,26.28,26.24,26.25,93436.1988733774,9.2991,9.3097,9.2955,9.2991,93436.1989
2007-05-30 15:00:00,26.26,26.28,26.19,26.2,133970.1200097967,9.3026,9.3097,9.2778,9.2814,133970.12
2007-05-30 15:10:00,26.2,26.22,26.17,26.19,223610.0906196424,9.2814,9.2884,9.2707,9.2778,223610.0906
2007-05-30 15:20:00,26.18,26.19,26.16,26.18,158584.3742346314,9.2743,9.2778,9.2672,9.2743,158584.3742
2007-05-30 15:30:00,26.18,26.26,26.17,26.23,281043.35047759,9.2743,9.3026,9.2707,9.292,281043.3505
2007-05-30 15:40:00,26.23,26.34,26.23,26.3,350355.13103110454,9.292,9.331,9.292,9.3168,350355.131
2007-05-30 15:50:00,26.3,26.3,26.19,26.25,331251.530737203,9.3168,9.3168,9.2778,9.2991,331251.5307
2007-05-31 09:30:00,26.41,26.41,26.1,26.17,231447.46509919176,9.3557,9.3557,9.2459,9.2707,231447.4651
2007-05-31 09:40:00,26.17,26.25,26.12,26.22,265368.6015184913,9.2707,9.2991,9.253,9.2884,265368.6015
2007-05-31 09:50:00,26.21,26.25,26.2,26.25,151604.21258878274,9.2849,9.2991,9.2814,9.2991,151604.2126
2007-05-31 10:00:00,26.23,26.24,26.15,26.17,266103.35537594906,9.292,9.2955,9.2636,9.2707,266103.3554
2007-05-31 10:10:00,26.17,26.18,26.11,26.16,112662.25814352192,9.2707,9.2743,9.2495,9.2672,112662.2581
2007-05-31 10:20:00,26.16,26.2,26.11,26.13,212833.70071026208,9.2672,9.2814,9.2495,9.2566,212833.7007
2007-05-31 10:30:00,26.12,26.16,26.05,26.13,378030.8596620132,9.253,9.2672,9.2282,9.2566,378030.8597
2007-05-31 10:40:00,26.13,26.18,26.12,26.18,157727.16140093066,9.2566,9.2743,9.253,9.2743,157727.1614
2007-05-31 10:50:00,26.18,26.29,26.17,26.29,114621.60176340926,9.2743,9.3132,9.2707,9.3132,114621.6018
2007-05-31 11:00:00,26.28,26.29,26.27,26.28,524491.7952485917,9.3097,9.3132,9.3062,9.3097,524491.7952
2007-05-31 11:10:00,26.28,26.29,26.24,26.26,170340.4359539554,9.3097,9.3132,9.2955,9.3026,170340.436
2007-05-31 11:20:00,26.26,26.29,26.25,26.26,133725.2020573108,9.3026,9.3132,9.2991,9.3026,133725.2021
2007-05-31 11:30:00,26.26,26.28,26.24,26.25,71148.66519715895,9.3026,9.3097,9.2955,9.2991,71148.6652
2007-05-31 11:40:00,26.25,26.25,26.18,26.18,137888.80724957137,9.2991,9.2991,9.2743,9.2743,137888.8072
2007-05-31 11:50:00,26.18,26.18,26.07,26.07,211364.19299534653,9.2743,9.2743,9.2353,9.2353,211364.193
2007-05-31 12:00:00,26.07,26.13,26.06,26.06,175606.17193240262,9.2353,9.2566,9.2318,9.2318,175606.1719
2007-05-31 12:10:00,26.07,26.13,26.04,26.09,138746.0200832721,9.2353,9.2566,9.2247,9.2424,138746.0201
2007-05-31 12:20:00,26.08,26.09,26.05,26.09,98701.93485182464,9.2388,9.2424,9.2282,9.2424,98701.9349
2007-05-31 12:30:00,26.08,26.09,26.02,26.03,89272.59368111682,9.2388,9.2424,9.2176,9.2211,89272.5937
2007-05-31 12:40:00,26.03,26.08,26.02,26.07,356967.9157482243,9.2211,9.2388,9.2176,9.2353,356967.9157
2007-05-31 12:50:00,26.08,26.13,26.03,26.04,346681.3617438158,9.2388,9.2566,9.2211,9.2247,346681.3617
2007-05-31 13:00:00,26.05,26.09,25.96,25.96,124908.15576781778,9.2282,9.2424,9.1963,9.1963,124908.1558
2007-05-31 13:10:00,25.97,26.04,25.97,25.99,134092.57898603968,9.1999,9.2247,9.1999,9.207,134092.579
2007-05-31 13:20:00,26.0,26.01,25.93,25.95,150502.0818025961,9.2105,9.214,9.1857,9.1928,150502.0818
2007-05-31 13:30:00,25.96,25.97,25.94,25.95,96007.83737447954,9.1963,9.1999,9.1893,9.1928,96007.8374
2007-05-31 13:40:00,25.95,26.05,25.95,26.03,165197.15895175116,9.1928,9.2282,9.1928,9.2211,165197.159
2007-05-31 13:50:00,26.03,26.07,26.01,26.04,71760.96007837374,9.2211,9.2353,9.214,9.2247,71760.9601
2007-05-31 14:00:00,26.05,26.12,26.05,26.11,95028.16556453588,9.2282,9.253,9.2282,9.2495,95028.1656
2007-05-31 14:10:00,26.11,26.17,26.06,26.06,128704.38403134947,9.2495,9.2707,9.2318,9.2318,128704.384
2007-05-31 14:20:00,26.07,26.16,26.06,26.14,142174.87141807494,9.2353,9.2672,9.2318,9.2601,142174.8714
2007-05-31 14:30:00,26.14,26.18,26.13,26.17,294268.9199118295,9.2601,9.2743,9.2566,9.2707,294268.9199
2007-05-31 14:40:00,26.17,26.2,26.16,26.2,102008.32721038452,9.2707,9.2814,9.2672,9.2814,102008.3272
2007-05-31 14:50:00,26.2,26.21,26.09,26.1,125397.9916727896,9.2814,9.2849,9.2424,9.2459,125397.9917
2007-05-31 15:00:00,26.1,26.11,26.02,26.03,102498.16311535636,9.2459,9.2495,9.2176,9.2211,102498.1631
2007-05-31 15:10:00,26.02,26.08,26.01,26.06,171075.18981141318,9.2176,9.2388,9.214,9.2318,171075.1898
2007-05-31 15:20:00,26.06,26.07,25.97,25.98,120132.25569434238,9.2318,9.2353,9.1999,9.2034,120132.2557
2007-05-31 15:30:00,25.99,26.0,25.96,25.96,120867.00955180012,9.207,9.2105,9.1963,9.1963,120867.0096
2007-05-31 15:40:00,25.96,26.0,25.94,25.95,245530.247367132,9.1963,9.2105,9.1893,9.1928,245530.2474
2007-05-31 15:50:00,25.94,25.97,25.89,25.9,304677.932892481,9.1893,9.1999,9.1715,9.1751,304677.9329
2007-06-01 09:30:00,26.11,26.21,26.05,26.09,263899.0938035758,9.2495,9.2849,9.2282,9.2424,263899.0938
2007-06-01 09:40:00,26.1,26.17,26.0,26.05,164952.24099926522,9.2459,9.2707,9.2105,9.2282,164952.241
2007-06-01 09:50:00,26.04,26.17,26.02,26.11,205118.78520695565,9.2247,9.2707,9.2176,9.2495,205118.7852
2007-06-01 10:00:00,26.11,26.14,26.1,26.1,134092.57898603968,9.2495,9.2601,9.2459,9.2459,134092.579
2007-06-01 10:10:00,26.1,26.1,25.97,26.06,179402.40019593434,9.2459,9.2459,9.1999,9.2318,179402.4002
2007-06-01 10:20:00,26.06,26.08,25.93,25.98,156502.5716385011,9.2318,9.2388,9.1857,9.2034,156502.5716
2007-06-01 10:30:00,25.98,26.07,25.98,26.05,174626.50012245897,9.2034,9.2353,9.2034,9.2282,174626.5001
2007-06-01 10:40:00,26.05,26.06,26.0,26.03,72250.79598334557,9.2282,9.2318,9.2105,9.2211,72250.796
2007-06-01 10:50:00,26.03,26.04,25.97,26.01,159319.12809208914,9.2211,9.2247,9.1999,9.214,159319.1281
2007-06-01 11:00:00,26.02,26.04,25.98,26.04,129194.21993632131,9.2176,9.2247,9.2034,9.2247,129194.2199
2007-06-01 11:10:00,26.04,26.09,26.03,26.07,112049.96326230712,9.2247,9.2424,9.2211,9.2353,112049.9633
2007-06-01 11:20:00,26.07,26.1,26.01,26.09,62331.61890766593,9.2353,9.2459,9.214,9.2424,62331.6189
2007-06-01 11:30:00,26.09,26.1,26.03,26.05,209159.93142297328,9.2424,9.2459,9.2211,9.2282,209159.9314
2007-06-01 11:40:00,26.06,26.1,26.03,26.07,175973.5488611315,9.2318,9.2459,9.2211,9.2353,175973.5489
2007-06-01 11:50:00,26.07,26.12,26.06,26.06,103355.37594905704,9.2353,9.253,9.2318,9.2318,103355.3759
2007-06-01 12:00:00,26.06,26.07,25.99,26.0,47636.541758510895,9.2318,9.2353,9.207,9.2105,47636.5418
2007-06-01 12:10:00,25.99,26.01,25.93,25.94,170707.8128826843,9.207,9.214,9.1857,9.1893,170707.8129
2007-06-01 12:20:00,25.94,25.97,25.88,25.97,120744.55057555718,9.1893,9.1999,9.168,9.1999,120744.5506
2007-06-01 12:30:00,25.97,25.97,25.86,25.91,76781.77810433504,9.1999,9.1999,9.1609,9.1786,76781.7781
2007-06-01 12:40:00,25.91,25.93,25.84,25.88,151236.83566005388,9.1786,9.1857,9.1538,9.168,151236.8357
2007-06-01 12:50:00,25.88,25.92,25.88,25.9,120867.00955180012,9.168,9.1822,9.168,9.1751,120867.0096
2007-06-01 13:00:00,25.91,25.96,25.89,25.92,105437.17854518736,9.1786,9.1963,9.1715,9.1822,105437.1785
2007-06-01 13:10:00,25.91,26.03,25.9,26.01,108743.57090374724,9.1786,9.2211,9.1751,9.214,108743.5709
2007-06-01 13:20:00,25.99,25.99,25.96,25.98,79230.95762919422,9.207,9.207,9.1963,9.2034,79230.9576
2007-06-01 13:30:00,25.98,25.99,25.95,25.99,123561.10702914523,9.2034,9.207,9.1928,9.207,123561.107
2007-06-01 13:40:00,25.98,26.04,25.98,26.03,71271.1241734019,9.2034,9.2247,9.2034,9.2211,71271.1242
2007-06-01 13:50:00,26.03,26.07,26.01,26.05,109355.86578496204,9.2211,9.2353,9.214,9.2282,109355.8658
2007-06-01 14:00:00,26.05,26.06,26.01,26.03,59882.43938280676,9.2282,9.2318,9.214,9.2211,59882.4394
2007-06-01 14:10:00,26.03,26.1,26.02,26.06,180994.3668870928,9.2211,9.2459,9.2176,9.2318,180994.3669
2007-06-01 14:20:00,26.06,26.07,26.05,26.07,125887.82757776145,9.2318,9.2353,9.2282,9.2353,125887.8276
2007-06-01 14:30:00,26.07,26.1,26.07,26.1,108866.0298799902,9.2353,9.2459,9.2353,9.2459,108866.0299
2007-06-01 14:40:00,26.1,26.13,26.09,26.13,102987.99902032818,9.2459,9.2566,9.2424,9.2566,102987.999
2007-06-01 14:50:00,26.13,26.13,26.11,26.13,159074.2101396032,9.2566,9.2566,9.2495,9.2566,159074.2101
2007-06-01 15:00:00,26.13,26.13,26.11,26.11,226426.64707323044,9.2566,9.2566,9.2495,9.2495,226426.6471
2007-06-01 15:10:00,26.11,26.12,26.11,26.11,128337.0071026206,9.2495,9.253,9.2495,9.2495,128337.0071
2007-06-01 15:20:00,26.11,26.14,26.11,26.14,170585.35390644133,9.2495,9.2601,9.2495,9.2601,170585.3539
2007-06-01 15:30:00,26.14,26.14,26.11,26.11,104702.4246877296,9.2601,9.2601,9.2495,9.2495,104702.4247
2007-06-01 15:40:00,26.11,26.14,26.1,26.13,203036.98261082536,9.2495,9.2601,9.2459,9.2566,203036.9826
2007-06-01 15:50:00,26.13,26.17,26.12,26.14,285451.8736223365,9.2566,9.2707,9.253,9.2601,285451.8736
2007-06-04 09:30:00,26.13,26.16,26.07,26.07,168748.46926279695,9.2566,9.2672,9.2353,9.2353,168748.4693
2007-06-04 09:40:00,26.09,26.16,26.07,26.11,197403.86970364925,9.2424,9.2672,9.2353,9.2495,197403.8697
2007-06-04 09:50:00,26.11,26.14,26.06,26.12,108866.0298799902,9.2495,9.2601,9.2318,9.253,108866.0299
2007-06-04 10:00:00,26.12,26.15,26.11,26.14,255816.80137154047,9.253,9.2636,9.2495,9.2601,255816.8014
2007-06-04 10:10:00,26.14,26.16,26.12,26.13,242346.31398481503,9.2601,9.2672,9.253,9.2566,242346.314
2007-06-04 10:20:00,26.14,26.16,26.13,26.15,150012.2458976243,9.2601,9.2672,9.2566,9.2636,150012.2459
2007-06-04 10:30:00,26.15,26.15,26.11,26.13,101396.03232916971,9.2636,9.2636,9.2495,9.2566,101396.0323
2007-06-04 10:40:00,26.13,26.15,26.11,26.13,96497.67327945138,9.2566,9.2636,9.2495,9.2566,96497.6733
2007-06-04 10:50:00,26.13,26.16,26.11,26.16,146583.39456282146,9.2566,9.2672,9.2495,9.2672,146583.3946
2007-06-04 11:00:00,26.16,26.23,26.16,26.22,144256.67401420523,9.2672,9.292,9.2672,9.2884,144256.674
2007-06-04 11:10:00,26.22,26.23,26.18,26.23,82904.72691648298,9.2884,9.292,9.2743,9.292,82904.7269
2007-06-04 11:20:00,26.23,26.34,26.22,26.33,235611.0702914524,9.292,9.331,9.2884,9.3274,235611.0703
2007-06-04 11:30:00,26.34,26.44,26.33,26.42,251285.81925055105,9.331,9.3664,9.3274,9.3593,251285.8193
2007-06-04 11:40:00,26.43,26.43,26.31,26.38,225446.9752632868,9.3628,9.3628,9.3203,9.3451,225446.9753
2007-06-04 11:50:00,26.37,26.38,26.34,26.38,179279.9412196914,9.3416,9.3451,9.331,9.3451,179279.9412
2007-06-04 12:00:00,26.38,26.44,26.38,26.41,160666.1768307617,9.3451,9.3664,9.3451,9.3557,160666.1768
2007-06-04 12:10:00,26.41,26.43,26.38,26.4,112784.71711976489,9.3557,9.3628,9.3451,9.3522,112784.7171
2007-06-04 12:20:00,26.4,26.4,26.33,26.35,157727.16140093066,9.3522,9.3522,9.3274,9.3345,157727.1614
2007-06-04 12:30:00,26.34,26.42,26.34,26.38,132255.6943423953,9.331,9.3593,9.331,9.3451,132255.6943
2007-06-04 12:40:00,26.38,26.38,26.31,26.35,192015.67474895908,9.3451,9.3451,9.3203,9.3345,192015.6747
2007-06-04 12:50:00,26.35,26.38,26.35,26.38,242591.231937301,9.3345,9.3451,9.3345,9.3451,242591.2319
2007-06-04 13:00:00,26.38,26.39,26.31,26.35,231814.84202792065,9.3451,9.3487,9.3203,9.3345,231814.842
2007-06-04 13:10:00,26.34,26.36,26.32,26.33,169238.3051677688,9.331,9.338,9.3239,9.3274,169238.3052
2007-06-04 13:20:00,26.33,26.33,26.21,26.26,229488.1214793044,9.3274,9.3274,9.2849,9.3026,229488.1215
2007-06-04 13:30:00,26.26,26.27,26.2,26.21,116336.02743081067,9.3026,9.3062,9.2814,9.2849,116336.0274
2007-06-04 13:40:00,26.21,26.27,26.21,26.27,125030.61474406072,9.2849,9.3062,9.2849,9.3062,125030.6147
2007-06-04 13:50:00,26.26,26.29,26.26,26.26,72863.09086456036,9.3026,9.3132,9.3026,9.3026,72863.0909
2007-06-04 14:00:00,26.26,26.32,26.25,26.31,114131.7658584374,9.3026,9.3239,9.2991,9.3203,114131.7659
2007-06-04 14:10:00,26.31,26.33,26.21,26.25,290350.23267205484,9.3203,9.3274,9.2849,9.2991,290350.2327
2007-06-04 14:20:00,26.26,26.27,26.24,26.26,73475.38574577516,9.3026,9.3062,9.2955,9.3026,73475.3857
2007-06-04 14:30:00,26.26,26.3,26.23,26.3,248836.63972569187,9.3026,9.3168,9.292,9.3168,248836.6397
2007-06-04 14:40:00,26.29,26.3,26.28,26.3,96987.5091844232,9.3132,9.3168,9.3097,9.3168,96987.5092
2007-06-04 14:50:00,26.29,26.34,26.29,26.33,126377.66348273327,9.3132,9.331,9.3132,9.3274,126377.6635
2007-06-04 15:00:00,26.32,26.36,26.32,26.35,159441.5870683321,9.3239,9.338,9.3239,9.3345,159441.5871
2007-06-04 15:10:00,26.36,26.42,26.35,26.4,202057.31080088168,9.338,9.3593,9.3345,9.3522,202057.3108
2007-06-04 15:20:00,26.39,26.48,26.39,26.47,337007.1026206221,9.3487,9.3805,9.3487,9.377,337007.1026
2007-06-04 15:30:00,26.47,26.47,26.44,26.45,181851.57972079352,9.377,9.377,9.3664,9.3699,181851.5797
2007-06-04 15:40:00,26.44,26.47,26.43,26.47,281533.1863825618,9.3664,9.377,9.3628,9.377,281533.1864
2007-06-04 15:50:00,26.47,26.5,26.46,26.48,361743.8158216997,9.377,9.3876,9.3735,9.3805,361743.8158
2007-06-05 09:30:00,26.28,26.34,26.23,26.31,145603.72275287777,9.3097,9.331,9.292,9.3203,145603.7228
2007-06-05 09:40:00,26.31,26.38,26.25,26.27,135439.62772471222,9.3203,9.3451,9.2991,9.3062,135439.6277
2007-06-05 09:50:00,26.27,26.36,26.25,26.29,180871.90791084984,9.3062,9.338,9.2991,9.3132,180871.9079
2007-06-05 10:00:00,26.31,26.34,26.25,26.29,102375.70413911338,9.3203,9.331,9.2991,9.3132,102375.7041
2007-06-05 10:10:00,26.28,26.31,26.24,26.26,152094.04849375458,9.3097,9.3203,9.2955,9.3026,152094.0485
2007-06-05 10:20:00,26.25,26.26,26.06,26.16,238060.24981631152,9.2991,9.3026,9.2318,9.2672,238060.2498
2007-06-05 10:30:00,26.16,26.23,26.15,26.16,207690.4237080578,9.2672,9.292,9.2636,9.2672,207690.4237
2007-06-05 10:40:00,26.16,26.28,26.13,26.23,77638.99093803576,9.2672,9.3097,9.2566,9.292,77638.9909
2007-06-05 10:50:00,26.24,26.33,26.22,26.27,77394.07298554984,9.2955,9.3274,9.2884,9.3062,77394.073
2007-06-05 11:00:00,26.27,26.35,26.25,26.35,125642.90962527553,9.3062,9.3345,9.2991,9.3345,125642.9096
2007-06-05 11:10:00,26.35,26.4,26.32,26.36,82904.72691648298,9.3345,9.3522,9.3239,9.338,82904.7269
2007-06-05 11:20:00,26.37,26.42,26.35,26.41,83639.48077394073,9.3416,9.3593,9.3345,9.3557,83639.4808
2007-06-05 11:30:00,26.41,26.41,26.3,26.3,46901.78790105315,9.3557,9.3557,9.3168,9.3168,46901.7879
2007-06-05 11:40:00,26.3,26.3,26.24,26.26,47759.000734753856,9.3168,9.3168,9.2955,9.3026,47759.0007
2007-06-05 11:50:00,26.25,26.25,26.13,26.13,65393.09331373989,9.2991,9.2991,9.2566,9.2566,65393.0933
2007-06-05 12:00:00,26.13,26.14,26.01,26.05,162135.68454567718,9.2566,9.2601,9.214,9.2282,162135.6845
2007-06-05 12:10:00,26.05,26.05,25.94,25.98,186994.8567229978,9.2282,9.2282,9.1893,9.2034,186994.8567
2007-06-05 12:20:00,25.98,26.04,25.95,25.98,56086.21111927504,9.2034,9.2247,9.1928,9.2034,56086.2111
2007-06-05 12:30:00,25.98,26.15,25.98,26.15,85721.28337007102,9.2034,9.2636,9.2034,9.2636,85721.2834
2007-06-05 12:40:00,26.14,26.22,26.13,26.19,89272.59368111682,9.2601,9.2884,9.2566,9.2778,89272.5937
2007-06-05 12:50:00,26.18,26.25,26.18,26.21,74577.51653196178,9.2743,9.2991,9.2743,9.2849,74577.5165
2007-06-05 13:00:00,26.21,26.21,26.16,26.2,34410.972324271366,9.2849,9.2849,9.2672,9.2814,34410.9723
2007-06-05 13:10:00,26.2,26.24,26.17,26.18,56208.670095518,9.2814,9.2955,9.2707,9.2743,56208.6701
2007-06-05 13:20:00,26.16,26.16,26.07,26.08,53024.73671320108,9.2672,9.2672,9.2353,9.2388,53024.7367
2007-06-05 13:30:00,26.09,26.14,26.07,26.13,26451.13886847905,9.2424,9.2601,9.2353,9.2566,26451.1389
2007-06-05 13:40:00,26.12,26.14,26.06,26.1,57678.1778104335,9.253,9.2601,9.2318,9.2459,57678.1778
2007-06-05 13:50:00,26.08,26.18,26.08,26.16,105804.55547391625,9.2388,9.2743,9.2388,9.2672,105804.5555
2007-06-05 14:00:00,26.16,26.18,26.12,26.13,40289.00318393338,9.2672,9.2743,9.253,9.2566,40289.0032
2007-06-05 14:10:00,26.13,26.14,26.07,26.11,66740.14205241244,9.2566,9.2601,9.2353,9.2495,66740.1421
2007-06-05 14:20:00,26.11,26.12,26.05,26.06,92701.44501591966,9.2495,9.253,9.2282,9.2318,92701.445
2007-06-05 14:30:00,26.07,26.07,25.98,25.99,91354.39627724711,9.2353,9.2353,9.2034,9.207,91354.3963
2007-06-05 14:40:00,25.99,26.08,25.99,26.08,46289.49301983835,9.207,9.2388,9.207,9.2388,46289.493
2007-06-05 14:50:00,26.08,26.09,26.03,26.05,56086.21111927504,9.2388,9.2424,9.2211,9.2282,56086.2111
2007-06-05 15:00:00,26.05,26.08,26.03,26.05,47269.16482978202,9.2282,9.2388,9.2211,9.2282,47269.1648
2007-06-05 15:10:00,26.05,26.11,26.05,26.06,63678.66764633847,9.2282,9.2495,9.2282,9.2318,63678.6676
2007-06-05 15:20:00,26.05,26.09,26.05,26.07,65270.63433749694,9.2282,9.2424,9.2282,9.2353,65270.6343
2007-06-05 15:30:00,26.08,26.17,26.07,26.16,158706.83321087435,9.2388,9.2707,9.2353,9.2672,158706.8332
2007-06-05 15:40:00,26.16,26.2,26.13,26.15,199608.13127602253,9.2672,9.2814,9.2566,9.2636,199608.1313
2007-06-05 15:50:00,26.14,26.15,26.11,26.12,212221.4058290473,9.2601,9.2636,9.2495,9.253,212221.4058
2007-06-06 09:30:00,26.07,26.07,25.85,25.99,180137.1540533921,9.2353,9.2353,9.1574,9.207,180137.1541
2007-06-06 09:40:00,26.01,26.03,25.81,25.84,254347.293656625,9.214,9.2211,9.1432,9.1538,254347.2937
2007-06-06 09:50:00,25.84,25.85,25.72,25.75,171320.10776389908,9.1538,9.1574,9.1113,9.1219,171320.1078
2007-06-06 10:00:00,25.76,25.76,25.65,25.67,146828.31251530736,9.1255,9.1255,9.0865,9.0936,146828.3125
2007-06-06 10:10:00,25.66,25.71,25.6,25.71,155400.44085231447,9.0901,9.1078,9.0688,9.1078,155400.4409
2007-06-06 10:20:00,25.69,25.74,25.67,25.67,163482.73328434973,9.1007,9.1184,9.0936,9.0936,163482.7333
2007-06-06 10:30:00,25.67,25.67,25.5,25.57,310188.58682341414,9.0936,9.0936,9.0334,9.0582,310188.5868
2007-06-06 10:40:00,25.57,25.66,25.52,25.53,218834.19054616705,9.0582,9.0901,9.0405,9.044,218834.1905
2007-06-06 10:50:00,25.53,25.57,25.48,25.54,91966.69115846192,9.044,9.0582,9.0263,9.0476,91966.6912
2007-06-06 11:00:00,25.54,25.59,25.51,25.59,94415.87068332107,9.0476,9.0653,9.0369,9.0653,94415.8707
2007-06-06 11:10:00,25.59,25.69,25.59,25.67,151359.29463629684,9.0653,9.1007,9.0653,9.0936,151359.2946
2007-06-06 11:20:00,25.67,25.7,25.64,25.66,144256.67401420523,9.0936,9.1042,9.083,9.0901,144256.674
2007-06-06 11:30:00,25.66,25.67,25.61,25.63,80945.38329659564,9.0901,9.0936,9.0723,9.0794,80945.3833
2007-06-06 11:40:00,25.63,25.66,25.6,25.62,84251.77565515552,9.0794,9.0901,9.0688,9.0759,84251.7757
2007-06-06 11:50:00,25.62,25.67,25.6,25.67,66005.38819495469,9.0759,9.0936,9.0688,9.0936,66005.3882
2007-06-06 12:00:00,25.67,25.71,25.65,25.65,92946.36296840558,9.0936,9.1078,9.0865,9.0865,92946.363
2007-06-06 12:10:00,25.65,25.72,25.64,25.72,40656.38011266226,9.0865,9.1113,9.083,9.1113,40656.3801
2007-06-06 12:20:00,25.72,25.76,25.71,25.75,83272.10384521185,9.1113,9.1255,9.1078,9.1219,83272.1038
2007-06-06 12:30:00,25.75,25.78,25.74,25.76,74944.89346069067,9.1219,9.1326,9.1184,9.1255,74944.8935
2007-06-06 12:40:00,25.76,25.76,25.68,25.68,63188.83174136664,9.1255,9.1255,9.0971,9.0971,63188.8317
2007-06-06 12:50:00,25.68,25.71,25.6,25.62,53759.490570658825,9.0971,9.1078,9.0688,9.0759,53759.4906
2007-06-06 13:00:00,25.62,25.63,25.58,25.58,49350.96742591231,9.0759,9.0794,9.0617,9.0617,49350.9674
2007-06-06 13:10:00,25.58,25.58,25.5,25.51,82659.80896399706,9.0617,9.0617,9.0334,9.0369,82659.809
2007-06-06 13:20:00,25.5,25.51,25.47,25.49,73965.221650747,9.0334,9.0369,9.0228,9.0298,73965.2217
2007-06-06 13:30:00,25.49,25.54,25.48,25.51,71026.20622091599,9.0298,9.0476,9.0263,9.0369,71026.2062
2007-06-06 13:40:00,25.5,25.59,25.49,25.58,85843.74234631399,9.0334,9.0653,9.0298,9.0617,85843.7423
2007-06-06 13:50:00,25.58,25.63,25.54,25.54,99681.6066617683,9.0617,9.0794,9.0476,9.0476,99681.6067
2007-06-06 14:00:00,25.54,25.62,25.54,25.61,51800.14695077149,9.0476,9.0759,9.0476,9.0723,51800.147
2007-06-06 14:10:00,25.62,25.62,25.51,25.54,77271.61400930688,9.0759,9.0759,9.0369,9.0476,77271.614
2007-06-06 14:20:00,25.54,25.59,25.5,25.55,55841.29316678912,9.0476,9.0653,9.0334,9.0511,55841.2932
2007-06-06 14:30:00,25.56,25.6,25.54,25.55,45187.36223365172,9.0546,9.0688,9.0476,9.0511,45187.3622
2007-06-06 14:40:00,25.55,25.6,25.54,25.58,50085.72128337007,9.0511,9.0688,9.0476,9.0617,50085.7213
2007-06-06 14:50:00,25.58,25.61,25.57,25.61,39554.24932647563,9.0617,9.0723,9.0582,9.0723,39554.2493
2007-06-06 15:00:00,25.61,25.64,25.57,25.64,88292.92187117315,9.0723,9.083,9.0582,9.083,88292.9219
2007-06-06 15:10:00,25.63,25.71,25.62,25.71,114621.60176340926,9.0794,9.1078,9.0759,9.1078,114621.6018
2007-06-06 15:20:00,25.71,25.74,25.7,25.7,146093.5586578496,9.1078,9.1184,9.1042,9.1042,146093.5587
2007-06-06 15:30:00,25.7,25.7,25.65,25.65,175728.6309086456,9.1042,9.1042,9.0865,9.0865,175728.6309
2007-06-06 15:40:00,25.66,25.71,25.64,25.69,252755.3269654665,9.0901,9.1078,9.083,9.1007,252755.327
2007-06-06 15:50:00,25.69,25.7,25.64,25.66,183198.62845946607,9.1007,9.1042,9.083,9.0901,183198.6285
2007-06-07 09:30:00,25.66,25.66,25.37,25.47,247979.4268919912,9.0901,9.0901,8.9873,9.0228,247979.4269
2007-06-07 09:40:00,25.48,25.64,25.41,25.55,180626.989958364,9.0263,9.083,9.0015,9.0511,180626.99
2007-06-07 09:50:00,25.54,25.63,25.51,25.51,150012.2458976243,9.0476,9.0794,9.0369,9.0369,150012.2459
2007-06-07 10:00:00,25.51,25.67,25.51,25.63,193117.8055351457,9.0369,9.0936,9.0369,9.0794,193117.8055
2007-06-07 10:10:00,25.62,25.67,25.57,25.57,104335.04775900072,9.0759,9.0936,9.0582,9.0582,104335.0478
2007-06-07 10:20:00,25.58,25.59,25.51,25.52,172789.61547881458,9.0617,9.0653,9.0369,9.0405,172789.6155
2007-06-07 10:30:00,25.51,25.56,25.36,25.36,214548.12637766343,9.0369,9.0546,8.9838,8.9838,214548.1264
2007-06-07 10:40:00,25.36,25.37,25.24,25.26,219324.02645113887,8.9838,8.9873,8.9413,8.9484,219324.0265
2007-06-07 10:50:00,25.27,25.27,25.08,25.13,237325.49595885372,8.9519,8.9519,8.8846,8.9023,237325.496
2007-06-07 11:00:00,25.13,25.16,24.99,24.99,277002.20426157233,8.9023,8.9129,8.8527,8.8527,277002.2043
2007-06-07 11:10:00,24.99,25.06,24.96,25.05,218344.3546411952,8.8527,8.8775,8.8421,8.874,218344.3546
2007-06-07 11:20:00,25.05,25.14,24.97,24.97,119152.58388439871,8.874,8.9059,8.8456,8.8456,119152.5839
2007-06-07 11:30:00,24.97,25.1,24.96,25.05,142664.70732304678,8.8456,8.8917,8.8421,8.874,142664.7073
2007-06-07 11:40:00,25.05,25.13,25.05,25.1,214793.0443301494,8.874,8.9023,8.874,8.8917,214793.0443
2007-06-07 11:50:00,25.11,25.22,25.09,25.15,186749.93877051183,8.8952,8.9342,8.8881,8.9094,186749.9388
2007-06-07 12:00:00,25.14,25.18,25.07,25.07,203526.8185157972,8.9059,8.92,8.8811,8.8811,203526.8185
2007-06-07 12:10:00,25.07,25.11,25.03,25.1,134827.33284349742,8.8811,8.8952,8.8669,8.8917,134827.3328
2007-06-07 12:20:00,25.1,25.13,25.1,25.1,60862.11119275042,8.8917,8.9023,8.8917,8.8917,60862.1112
2007-06-07 12:30:00,25.1,25.12,24.99,25.0,198506.0004898359,8.8917,8.8988,8.8527,8.8563,198506.0005
2007-06-07 12:40:00,25.0,25.02,24.94,24.94,198506.0004898359,8.8563,8.8633,8.835,8.835,198506.0005
2007-06-07 12:50:00,24.93,24.98,24.87,24.9,285941.70952730835,8.8315,8.8492,8.8102,8.8208,285941.7095
2007-06-07 13:00:00,24.89,24.94,24.89,24.91,113397.01200097968,8.8173,8.835,8.8173,8.8244,113397.012
2007-06-07 13:10:00,24.91,24.91,24.78,24.79,131276.0225324516,8.8244,8.8244,8.7783,8.7819,131276.0225
2007-06-07 13:20:00,24.78,24.84,24.76,24.76,139848.1508694587,8.7783,8.7996,8.7712,8.7712,139848.1509
2007-06-07 13:30:00,24.76,24.78,24.64,24.64,280308.5966201322,8.7712,8.7783,8.7287,8.7287,280308.5966
2007-06-07 13:40:00,24.64,24.68,24.57,24.59,307494.48934606905,8.7287,8.7429,8.7039,8.711,307494.4893
2007-06-07 13:50:00,24.59,24.64,24.46,24.59,401910.3600293901,8.711,8.7287,8.665,8.711,401910.36
2007-06-07 14:00:00,24.58,24.78,24.58,24.72,354641.1951996081,8.7075,8.7783,8.7075,8.7571,354641.1952
2007-06-07 14:10:00,24.72,24.74,24.6,24.63,233161.8907665932,8.7571,8.7642,8.7146,8.7252,233161.8908
2007-06-07 14:20:00,24.63,24.64,24.58,24.59,188831.7413666421,8.7252,8.7287,8.7075,8.711,188831.7414
2007-06-07 14:30:00,24.59,24.64,24.58,24.64,158706.83321087435,8.711,8.7287,8.7075,8.7287,158706.8332
2007-06-07 14:40:00,24.64,24.79,24.63,24.79,185157.9720793534,8.7287,8.7819,8.7252,8.7819,185157.9721
2007-06-07 14:50:00,24.79,24.81,24.76,24.76,111070.29145236344,8.7819,8.7889,8.7712,8.7712,111070.2915
2007-06-07 15:00:00,24.75,24.82,24.73,24.81,185280.4310555964,8.7677,8.7925,8.7606,8.7889,185280.4311
2007-06-07 15:10:00,24.81,24.91,24.81,24.85,211241.7340191036,8.7889,8.8244,8.7889,8.8031,211241.734
2007-06-07 15:20:00,24.85,24.87,24.74,24.77,184790.5951506245,8.8031,8.8102,8.7642,8.7748,184790.5952
2007-06-07 15:30:00,24.76,24.83,24.71,24.73,205731.08008817045,8.7712,8.796,8.7535,8.7606,205731.0801
2007-06-07 15:40:00,24.73,24.73,24.57,24.57,266348.27332843497,8.7606,8.7606,8.7039,8.7039,266348.2733
2007-06-07 15:50:00,24.57,24.62,24.55,24.56,572863.0908645603,8.7039,8.7216,8.6968,8.7004,572863.0909
2007-06-08 09:30:00,24.51,24.78,24.5,24.6,145358.80480039187,8.6827,8.7783,8.6791,8.7146,145358.8048
2007-06-08 09:40:00,24.59,24.6,24.26,24.47,318760.7151604212,8.711,8.7146,8.5941,8.6685,318760.7152
2007-06-08 09:50:00,24.47,24.55,24.43,24.54,247734.50893950523,8.6685,8.6968,8.6543,8.6933,247734.5089
2007-06-08 10:00:00,24.54,24.54,24.35,24.45,170217.97697771245,8.6933,8.6933,8.626,8.6614,170217.977
2007-06-08 10:10:00,24.46,24.52,24.45,24.49,181851.57972079352,8.665,8.6862,8.6614,8.6756,181851.5797
2007-06-08 10:20:00,24.49,24.52,24.4,24.42,161890.76659319128,8.6756,8.6862,8.6437,8.6508,161890.7666
2007-06-08 10:30:00,24.42,24.47,24.37,24.39,218466.8136174381,8.6508,8.6685,8.6331,8.6402,218466.8136
2007-06-08 10:40:00,24.39,24.45,24.38,24.45,225569.4342395297,8.6402,8.6614,8.6366,8.6614,225569.4342
2007-06-08 10:50:00,24.45,24.53,24.42,24.42,132133.23536615234,8.6614,8.6898,8.6508,8.6508,132133.2354
2007-06-08 11:00:00,24.42,24.42,24.29,24.38,189321.577271614,8.6508,8.6508,8.6047,8.6366,189321.5773
2007-06-08 11:10:00,24.38,24.39,24.24,24.3,232672.0548616213,8.6366,8.6402,8.587,8.6083,232672.0549
2007-06-08 11:20:00,24.3,24.32,24.23,24.24,192872.8875826598,8.6083,8.6154,8.5835,8.587,192872.8876
2007-06-08 11:30:00,24.24,24.34,24.24,24.32,104702.4246877296,8.587,8.6225,8.587,8.6154,104702.4247
2007-06-08 11:40:00,24.32,24.38,24.31,24.34,212956.159686505,8.6154,8.6366,8.6118,8.6225,212956.1597
2007-06-08 11:50:00,24.33,24.38,24.31,24.37,142664.70732304678,8.6189,8.6366,8.6118,8.6331,142664.7073
2007-06-08 12:00:00,24.37,24.43,24.35,24.42,150624.5407788391,8.6331,8.6543,8.626,8.6508,150624.5408
2007-06-08 12:10:00,24.43,24.43,24.35,24.37,125642.90962527553,8.6543,8.6543,8.626,8.6331,125642.9096
2007-06-08 12:20:00,24.37,24.38,24.29,24.29,93803.5758021063,8.6331,8.6366,8.6047,8.6047,93803.5758
2007-06-08 12:30:00,24.29,24.29,24.22,24.24,139358.3149644869,8.6047,8.6047,8.5799,8.587,139358.315
2007-06-08 12:40:00,24.24,24.24,24.18,24.22,137398.97134459956,8.587,8.587,8.5658,8.5799,137398.9713
2007-06-08 12:50:00,24.21,24.26,24.21,24.24,166666.66666666666,8.5764,8.5941,8.5764,8.587,166666.6667
2007-06-08 13:00:00,24.24,24.25,24.23,24.25,155645.35880480037,8.587,8.5906,8.5835,8.5906,155645.3588
2007-06-08 13:10:00,24.25,24.25,24.2,24.2,40411.462160176336,8.5906,8.5906,8.5729,8.5729,40411.4622
2007-06-08 13:20:00,24.2,24.31,24.18,24.3,172177.32059759978,8.5729,8.6118,8.5658,8.6083,172177.3206
2007-06-08 13:30:00,24.29,24.4,24.29,24.33,255694.3423952976,8.6047,8.6437,8.6047,8.6189,255694.3424
2007-06-08 13:40:00,24.33,24.48,24.33,24.42,412196.9140337987,8.6189,8.672,8.6189,8.6508,412196.914
2007-06-08 13:50:00,24.43,24.64,24.42,24.6,475508.20475140825,8.6543,8.7287,8.6508,8.7146,475508.2048
2007-06-08 14:00:00,24.6,24.74,24.57,24.73,248224.34484447708,8.7146,8.7642,8.7039,8.7606,248224.3448
2007-06-08 14:10:00,24.73,24.73,24.63,24.64,233161.8907665932,8.7606,8.7606,8.7252,8.7287,233161.8908
2007-06-08 14:20:00,24.64,24.67,24.58,24.58,205975.9980406564,8.7287,8.7394,8.7075,8.7075,205975.998
2007-06-08 14:30:00,24.58,24.61,24.56,24.6,178545.18736223364,8.7075,8.7181,8.7004,8.7146,178545.1874
2007-06-08 14:40:00,24.6,24.6,24.55,24.56,159441.5870683321,8.7146,8.7146,8.6968,8.7004,159441.5871
2007-06-08 14:50:00,24.55,24.61,24.54,24.6,170217.97697771245,8.6968,8.7181,8.6933,8.7146,170217.977
2007-06-08 15:00:00,24.59,24.69,24.59,24.64,159074.2101396032,8.711,8.7464,8.711,8.7287,159074.2101
2007-06-08 15:10:00,24.64,24.66,24.63,24.65,104947.34264021552,8.7287,8.7358,8.7252,8.7323,104947.3426
2007-06-08 15:20:00,24.65,24.66,24.62,24.64,126132.74553024735,8.7323,8.7358,8.7216,8.7287,126132.7455
2007-06-08 15:30:00,24.64,24.69,24.64,24.68,133725.2020573108,8.7287,8.7464,8.7287,8.7429,133725.2021
2007-06-08 15:40:00,24.69,24.73,24.67,24.68,143032.08425177564,8.7464,8.7606,8.7394,8.7429,143032.0843
2007-06-08 15:50:00,24.67,24.73,24.67,24.72,342272.8385990693,8.7394,8.7606,8.7394,8.7571,342272.8386
2007-06-11 09:30:00,24.77,24.77,24.64,24.66,70291.45236345823,8.7748,8.7748,8.7287,8.7358,70291.4524
2007-06-11 09:40:00,24.67,24.91,24.59,24.78,110213.07861866274,8.7394,8.8244,8.711,8.7783,110213.0786
2007-06-11 09:50:00,24.78,24.83,24.72,24.83,78373.7447954935,8.7783,8.796,8.7571,8.796,78373.7448
2007-06-11 10:00:00,24.83,24.95,24.82,24.92,68209.64976732794,8.796,8.8385,8.7925,8.8279,68209.6498
2007-06-11 10:10:00,24.93,24.93,24.74,24.78,105804.55547391625,8.8315,8.8315,8.7642,8.7783,105804.5555
2007-06-11 10:20:00,24.79,24.81,24.65,24.7,146828.31251530736,8.7819,8.7889,8.7323,8.75,146828.3125
2007-06-11 10:30:00,24.69,24.79,24.66,24.78,82292.43203526818,8.7464,8.7819,8.7358,8.7783,82292.432
2007-06-11 10:40:00,24.79,24.8,24.68,24.72,116336.02743081067,8.7819,8.7854,8.7429,8.7571,116336.0274
2007-06-11 10:50:00,24.71,24.81,24.7,24.8,56086.21111927504,8.7535,8.7889,8.75,8.7854,56086.2111
2007-06-11 11:00:00,24.81,24.93,24.81,24.92,117438.1582169973,8.7889,8.8315,8.7889,8.8279,117438.1582
2007-06-11 11:10:00,24.92,24.99,24.82,24.82,109600.78373744794,8.8279,8.8527,8.7925,8.7925,109600.7837
2007-06-11 11:20:00,24.83,24.86,24.78,24.79,63433.74969385256,8.796,8.8067,8.7783,8.7819,63433.7497
2007-06-11 11:30:00,24.78,24.91,24.78,24.84,187729.6105804556,8.7783,8.8244,8.7783,8.7996,187729.6106
2007-06-11 11:40:00,24.85,24.99,24.84,24.97,57923.095762919416,8.8031,8.8527,8.7996,8.8456,57923.0958
2007-06-11 11:50:00,24.97,25.07,24.96,25.05,121846.6813617438,8.8456,8.8811,8.8421,8.874,121846.6814
2007-06-11 12:00:00,25.06,25.14,25.05,25.08,167156.5025716385,8.8775,8.9059,8.874,8.8846,167156.5026
2007-06-11 12:10:00,25.09,25.1,25.05,25.06,66985.06000489835,8.8881,8.8917,8.874,8.8775,66985.06
2007-06-11 12:20:00,25.06,25.06,25.0,25.01,21307.8618662748,8.8775,8.8775,8.8563,8.8598,21307.8619
2007-06-11 12:30:00,25.0,25.01,24.96,24.97,41023.75704139113,8.8563,8.8598,8.8421,8.8456,41023.757
2007-06-11 12:40:00,24.97,25.0,24.93,24.98,56820.9649767328,8.8456,8.8563,8.8315,8.8492,56820.965
2007-06-11 12:50:00,24.98,25.03,24.97,24.97,60004.89835904972,8.8492,8.8669,8.8456,8.8456,60004.8984
2007-06-11 13:00:00,24.98,25.0,24.92,24.97,96620.13225569432,8.8492,8.8563,8.8279,8.8456,96620.1323
2007-06-11 13:10:00,24.97,24.99,24.92,24.96,87558.1680137154,8.8456,8.8527,8.8279,8.8421,87558.168
2007-06-11 13:20:00,24.96,24.99,24.89,24.95,146338.47661033552,8.8421,8.8527,8.8173,8.8385,146338.4766
2007-06-11 13:30:00,24.94,24.96,24.91,24.96,62698.9958363948,8.835,8.8421,8.8244,8.8421,62698.9958
2007-06-11 13:40:00,24.96,24.96,24.92,24.93,25716.385011021302,8.8421,8.8421,8.8279,8.8315,25716.385
2007-06-11 13:50:00,24.93,24.94,24.87,24.87,43840.31349497918,8.8315,8.835,8.8102,8.8102,43840.3135
2007-06-11 14:00:00,24.87,24.95,24.87,24.94,42615.7237325496,8.8102,8.8385,8.8102,8.835,42615.7237
2007-06-11 14:10:00,24.94,24.95,24.87,24.94,50085.72128337007,8.835,8.8385,8.8102,8.835,50085.7213
2007-06-11 14:20:00,24.93,24.95,24.9,24.92,29145.236345824145,8.8315,8.8385,8.8208,8.8279,29145.2363
2007-06-11 14:30:00,24.92,24.93,24.89,24.93,31349.4979181974,8.8279,8.8315,8.8173,8.8315,31349.4979
2007-06-11 14:40:00,24.95,24.95,24.87,24.87,51922.60592701445,8.8385,8.8385,8.8102,8.8102,51922.6059
2007-06-11 14:50:00,24.88,24.96,24.88,24.95,104212.58878275775,8.8137,8.8421,8.8137,8.8385,104212.5888
2007-06-11 15:00:00,24.95,24.99,24.91,24.96,110457.99657114866,8.8385,8.8527,8.8244,8.8421,110457.9966
2007-06-11 15:10:00,24.96,25.0,24.96,25.0,101885.86823414156,8.8421,8.8563,8.8421,8.8563,101885.8682
2007-06-11 15:20:00,25.0,25.0,24.93,24.94,82047.51408278226,8.8563,8.8563,8.8315,8.835,82047.5141
2007-06-11 15:30:00,24.94,24.96,24.88,24.88,89884.88856233162,8.835,8.8421,8.8137,8.8137,89884.8886
2007-06-11 15:40:00,24.89,24.94,24.87,24.88,160053.8819495469,8.8173,8.835,8.8102,8.8137,160053.8819
2007-06-11 15:50:00,24.87,24.91,24.84,24.86,273940.7298554984,8.8102,8.8244,8.7996,8.8067,273940.7299
2007-06-12 09:30:00,24.7,24.82,24.61,24.73,85353.90644134214,8.75,8.7925,8.7181,8.7606,85353.9064
2007-06-12 09:40:00,24.73,24.75,24.58,24.6,135317.16874846927,8.7606,8.7677,8.7075,8.7146,135317.1687
2007-06-12 09:50:00,24.64,24.66,24.51,24.53,78496.20377173646,8.7287,8.7358,8.6827,8.6898,78496.2038
2007-06-12 10:00:00,24.52,24.53,24.43,24.45,85966.20132255694,8.6862,8.6898,8.6543,8.6614,85966.2013
2007-06-12 10:10:00,24.44,24.48,24.33,24.34,122581.43521920156,8.6579,8.672,8.6189,8.6225,122581.4352
2007-06-12 10:20:00,24.34,24.36,24.16,24.22,221160.9110947832,8.6225,8.6295,8.5587,8.5799,221160.9111
2007-06-12 10:30:00,24.22,24.29,24.2,24.25,233284.3497428361,8.5799,8.6047,8.5729,8.5906,233284.3497
2007-06-12 10:40:00,24.25,24.32,24.24,24.29,150624.5407788391,8.5906,8.6154,8.587,8.6047,150624.5408
2007-06-12 10:50:00,24.29,24.33,24.29,24.3,127357.33529267694,8.6047,8.6189,8.6047,8.6083,127357.3353
2007-06-12 11:00:00,24.29,24.34,24.29,24.34,89639.9706098457,8.6047,8.6225,8.6047,8.6225,89639.9706
2007-06-12 11:10:00,24.35,24.42,24.35,24.41,140582.90472691646,8.626,8.6508,8.626,8.6472,140582.9047
2007-06-12 11:20:00,24.41,24.47,24.38,24.44,159441.5870683321,8.6472,8.6685,8.6366,8.6579,159441.5871
2007-06-12 11:30:00,24.44,24.47,24.38,24.43,128949.3019838354,8.6579,8.6685,8.6366,8.6543,128949.302
2007-06-12 11:40:00,24.43,24.49,24.42,24.46,130051.43277002205,8.6543,8.6756,8.6508,8.665,130051.4328
2007-06-12 11:50:00,24.45,24.47,24.41,24.44,176830.7616948322,8.6614,8.6685,8.6472,8.6579,176830.7617
2007-06-12 12:00:00,24.45,24.56,24.44,24.48,180014.69507714914,8.6614,8.7004,8.6579,8.672,180014.6951
2007-06-12 12:10:00,24.5,24.53,24.44,24.45,128214.54812637766,8.6791,8.6898,8.6579,8.6614,128214.5481
2007-06-12 12:20:00,24.45,24.48,24.39,24.42,139970.6098457017,8.6614,8.672,8.6402,8.6508,139970.6098
2007-06-12 12:30:00,24.42,24.46,24.38,24.38,116336.02743081067,8.6508,8.665,8.6366,8.6366,116336.0274
2007-06-12 12:40:00,24.38,24.46,24.35,24.45,114621.60176340926,8.6366,8.665,8.626,8.6614,114621.6018
2007-06-12 12:50:00,24.44,24.45,24.34,24.42,77761.44991427871,8.6579,8.6614,8.6225,8.6508,77761.4499
2007-06-12 13:00:00,24.41,24.44,24.36,24.38,79720.79353416605,8.6472,8.6579,8.6295,8.6366,79720.7935
2007-06-12 13:10:00,24.38,24.39,24.33,24.37,210996.81606661767,8.6366,8.6402,8.6189,8.6331,210996.8161
2007-06-12 13:20:00,24.37,24.42,24.34,24.37,141562.57653686014,8.6331,8.6508,8.6225,8.6331,141562.5765
2007-06-12 13:30:00,24.37,24.43,24.36,24.43,88048.00391868723,8.6331,8.6543,8.6295,8.6543,88048.0039
2007-06-12 13:40:00,24.43,24.49,24.38,24.43,224957.1393583149,8.6543,8.6756,8.6366,8.6543,224957.1394
2007-06-12 13:50:00,24.43,24.5,24.41,24.48,109110.94783247611,8.6543,8.6791,8.6472,8.672,109110.9478
2007-06-12 14:00:00,24.48,24.55,24.47,24.51,192995.3465589028,8.672,8.6968,8.6685,8.6827,192995.3466
2007-06-12 14:10:00,24.5,24.56,24.49,24.5,125275.53269654664,8.6791,8.7004,8.6756,8.6791,125275.5327
2007-06-12 14:20:00,24.51,24.54,24.47,24.52,120744.55057555718,8.6827,8.6933,8.6685,8.6862,120744.5506
2007-06-12 14:30:00,24.51,24.52,24.44,24.46,301493.9995101641,8.6827,8.6862,8.6579,8.665,301493.9995
2007-06-12 14:40:00,24.46,24.49,24.42,24.45,153563.55620867008,8.665,8.6756,8.6508,8.6614,153563.5562
2007-06-12 14:50:00,24.45,24.52,24.45,24.49,92456.52706343374,8.6614,8.6862,8.6614,8.6756,92456.5271
2007-06-12 15:00:00,24.5,24.51,24.32,24.38,185770.2669605682,8.6791,8.6827,8.6154,8.6366,185770.267
2007-06-12 15:10:00,24.37,24.38,24.28,24.34,145113.88684790593,8.6331,8.6366,8.6012,8.6225,145113.8868
2007-06-12 15:20:00,24.34,24.46,24.32,24.39,268430.07592456526,8.6225,8.665,8.6154,8.6402,268430.0759
2007-06-12 15:30:00,24.4,24.45,24.33,24.33,226059.2701445016,8.6437,8.6614,8.6189,8.6189,226059.2701
2007-06-12 15:40:00,24.33,24.35,24.26,24.31,286921.381337252,8.6189,8.626,8.5941,8.6118,286921.3813
2007-06-12 15:50:00,24.31,24.34,24.27,24.27,250061.22948812143,8.6118,8.6225,8.5977,8.5977,250061.2295
2007-06-13 09:30:00,24.47,24.6,24.39,24.57,106906.68626010286,8.6685,8.7146,8.6402,8.7039,106906.6863
2007-06-13 09:40:00,24.57,24.58,24.47,24.55,96742.59123193727,8.7039,8.7075,8.6685,8.6968,96742.5912
2007-06-13 09:50:00,24.55,24.63,24.52,24.6,139970.6098457017,8.6968,8.7252,8.6862,8.7146,139970.6098
2007-06-13 10:00:00,24.6,24.64,24.5,24.51,117560.61719324024,8.7146,8.7287,8.6791,8.6827,117560.6172
2007-06-13 10:10:00,24.51,24.63,24.51,24.62,66985.06000489835,8.6827,8.7252,8.6827,8.7216,66985.06
2007-06-13 10:20:00,24.61,24.73,24.61,24.64,110825.37349987752,8.7181,8.7606,8.7181,8.7287,110825.3735
2007-06-13 10:30:00,24.64,24.91,24.64,24.77,236100.90619642416,8.7287,8.8244,8.7287,8.7748,236100.9062
2007-06-13 10:40:00,24.78,24.86,24.76,24.79,143277.00220426155,8.7783,8.8067,8.7712,8.7819,143277.0022
2007-06-13 10:50:00,24.79,24.86,24.79,24.81,70536.37031594415,8.7819,8.8067,8.7819,8.7889,70536.3703
2007-06-13 11:00:00,24.81,24.83,24.78,24.78,85721.28337007102,8.7889,8.796,8.7783,8.7783,85721.2834
2007-06-13 11:10:00,24.78,24.78,24.69,24.72,88660.29879990203,8.7783,8.7783,8.7464,8.7571,88660.2988
2007-06-13 11:20:00,24.72,24.72,24.62,24.64,62943.91378888072,8.7571,8.7571,8.7216,8.7287,62943.9138
2007-06-13 11:30:00,24.65,24.69,24.62,24.68,46534.410972324265,8.7323,8.7464,8.7216,8.7429,46534.411
2007-06-13 11:40:00,24.69,24.73,24.66,24.72,92334.06808719078,8.7464,8.7606,8.7358,8.7571,92334.0681
2007-06-13 11:50:00,24.71,24.78,24.7,24.78,65515.55228998285,8.7535,8.7783,8.75,8.7783,65515.5523
2007-06-13 12:00:00,24.78,24.85,24.77,24.83,86088.66029879989,8.7783,8.8031,8.7748,8.796,86088.6603
2007-06-13 12:10:00,24.84,24.88,24.84,24.84,72618.17291207446,8.7996,8.8137,8.7996,8.7996,72618.1729
2007-06-13 12:20:00,24.84,24.86,24.82,24.85,81925.05510653931,8.7996,8.8067,8.7925,8.8031,81925.0551
2007-06-13 12:30:00,24.85,24.9,24.82,24.87,127969.63017389174,8.8031,8.8208,8.7925,8.8102,127969.6302
2007-06-13 12:40:00,24.87,24.88,24.78,24.82,40778.83908890522,8.8102,8.8137,8.7783,8.7925,40778.8391
2007-06-13 12:50:00,24.81,24.85,24.73,24.75,59515.06245407788,8.7889,8.8031,8.7606,8.7677,59515.0625
2007-06-13 13:00:00,24.75,24.78,24.74,24.77,59882.43938280676,8.7677,8.7783,8.7642,8.7748,59882.4394
2007-06-13 13:10:00,24.76,24.79,24.69,24.73,67719.81386235611,8.7712,8.7819,8.7464,8.7606,67719.8139
2007-06-13 13:20:00,24.73,24.75,24.7,24.73,82047.51408278226,8.7606,8.7677,8.75,8.7606,82047.5141
2007-06-13 13:30:00,24.73,24.78,24.7,24.78,73720.30369826108,8.7606,8.7783,8.75,8.7783,73720.3037
2007-06-13 13:40:00,24.77,24.78,24.72,24.78,80822.92432035267,8.7748,8.7783,8.7571,8.7783,80822.9243
2007-06-13 13:50:00,24.78,24.78,24.74,24.78,41636.051922605926,8.7783,8.7783,8.7642,8.7783,41636.0519
2007-06-13 14:00:00,24.77,24.85,24.76,24.79,121724.22238550083,8.7748,8.8031,8.7712,8.7819,121724.2224
2007-06-13 14:10:00,24.79,24.87,24.78,24.85,315209.4048493754,8.7819,8.8102,8.7783,8.8031,315209.4048
2007-06-13 14:20:00,24.84,24.89,24.84,24.87,103722.75287778594,8.7996,8.8173,8.7996,8.8102,103722.7529
2007-06-13 14:30:00,24.87,24.9,24.86,24.9,132623.07127112415,8.8102,8.8208,8.8067,8.8208,132623.0713
2007-06-13 14:40:00,24.9,24.99,24.89,24.96,157972.0793534166,8.8208,8.8527,8.8173,8.8421,157972.0794
2007-06-13 14:50:00,24.96,25.07,24.96,25.03,241489.1011511144,8.8421,8.8811,8.8421,8.8669,241489.1012
2007-06-13 15:00:00,25.03,25.05,24.99,25.05,159074.2101396032,8.8669,8.874,8.8527,8.874,159074.2101
2007-06-13 15:10:00,25.04,25.07,24.98,25.06,157359.7844722018,8.8704,8.8811,8.8492,8.8775,157359.7845
2007-06-13 15:20:00,25.07,25.11,25.05,25.07,225691.8932157727,8.8811,8.8952,8.874,8.8811,225691.8932
2007-06-13 15:30:00,25.07,25.13,25.05,25.11,168748.46926279695,8.8811,8.9023,8.874,8.8952,168748.4693
2007-06-13 15:40:00,25.11,25.13,25.02,25.04,217976.9777124663,8.8952,8.9023,8.8633,8.8704,217976.9777
2007-06-13 15:50:00,25.04,25.06,24.99,25.05,415993.1422973304,8.8704,8.8775,8.8527,8.874,415993.1423
2007-06-14 09:30:00,25.18,25.51,25.13,25.51,159074.2101396032,8.92,9.0369,8.9023,9.0369,159074.2101
2007-06-14 09:40:00,25.5,25.51,25.34,25.41,207200.58780308595,9.0334,9.0369,8.9767,9.0015,207200.5878
2007-06-14 09:50:00,25.41,25.43,25.31,25.42,208057.80063678665,9.0015,9.0086,8.9661,9.005,208057.8006
2007-06-14 10:00:00,25.41,25.45,25.38,25.45,130051.43277002205,9.0015,9.0157,8.9909,9.0157,130051.4328
2007-06-14 10:10:00,25.45,25.46,25.42,25.45,57678.1778104335,9.0157,9.0192,9.005,9.0157,57678.1778
2007-06-14 10:20:00,25.45,25.52,25.42,25.45,156380.11266225812,9.0157,9.0405,9.005,9.0157,156380.1127
2007-06-14 10:30:00,25.45,25.73,25.45,25.67,377051.1878520695,9.0157,9.1149,9.0157,9.0936,377051.1879
2007-06-14 10:40:00,25.67,25.67,25.54,25.54,208547.6365417585,9.0936,9.0936,9.0476,9.0476,208547.6365
2007-06-14 10:50:00,25.54,25.58,25.49,25.56,114009.30688219446,9.0476,9.0617,9.0298,9.0546,114009.3069
2007-06-14 11:00:00,25.56,25.58,25.52,25.53,115968.6505020818,9.0546,9.0617,9.0405,9.044,115968.6505
2007-06-14 11:10:00,25.52,25.53,25.45,25.46,116458.48640705364,9.0405,9.044,9.0157,9.0192,116458.4864
2007-06-14 11:20:00,25.46,25.5,25.44,25.5,128092.08915013468,9.0192,9.0334,9.0121,9.0334,128092.0892
2007-06-14 11:30:00,25.5,25.56,25.48,25.55,125153.07372030368,9.0334,9.0546,9.0263,9.0511,125153.0737
2007-06-14 11:40:00,25.55,25.59,25.49,25.49,95150.62454077884,9.0511,9.0653,9.0298,9.0298,95150.6245
2007-06-14 11:50:00,25.49,25.53,25.47,25.51,77761.44991427871,9.0298,9.044,9.0228,9.0369,77761.4499
2007-06-14 12:00:00,25.5,25.59,25.49,25.56,131888.3174136664,9.0334,9.0653,9.0298,9.0546,131888.3174
2007-06-14 12:10:00,25.57,25.62,25.56,25.61,125765.36860151848,9.0582,9.0759,9.0546,9.0723,125765.3686
2007-06-14 12:20:00,25.62,25.67,25.62,25.64,60862.11119275042,9.0759,9.0936,9.0759,9.083,60862.1112
2007-06-14 12:30:00,25.64,25.66,25.63,25.63,61841.783002694094,9.083,9.0901,9.0794,9.0794,61841.783
2007-06-14 12:40:00,25.63,25.67,25.63,25.65,56331.12907176096,9.0794,9.0936,9.0794,9.0865,56331.1291
2007-06-14 12:50:00,25.65,25.68,25.64,25.67,108866.0298799902,9.0865,9.0971,9.083,9.0936,108866.0299
2007-06-14 13:00:00,25.67,25.69,25.66,25.69,63433.74969385256,9.0936,9.1007,9.0901,9.1007,63433.7497
2007-06-14 13:10:00,25.68,25.69,25.66,25.68,109723.24271369092,9.0971,9.1007,9.0901,9.0971,109723.2427
2007-06-14 13:20:00,25.67,25.68,25.62,25.63,87068.33210874356,9.0936,9.0971,9.0759,9.0794,87068.3321
2007-06-14 13:30:00,25.63,25.68,25.62,25.68,167401.4205241244,9.0794,9.0971,9.0759,9.0971,167401.4205
2007-06-14 13:40:00,25.67,25.72,25.67,25.7,86823.41415625764,9.0936,9.1113,9.0936,9.1042,86823.4142
2007-06-14 13:50:00,25.69,25.71,25.62,25.68,108253.7349987754,9.1007,9.1078,9.0759,9.0971,108253.735
2007-06-14 14:00:00,25.68,25.69,25.63,25.63,48371.29561596864,9.0971,9.1007,9.0794,9.0794,48371.2956
2007-06-14 14:10:00,25.63,25.66,25.62,25.62,69189.3215772716,9.0794,9.0901,9.0759,9.0759,69189.3216
2007-06-14 14:20:00,25.62,25.65,25.62,25.63,96987.5091844232,9.0759,9.0865,9.0759,9.0794,96987.5092
2007-06-14 14:30:00,25.63,25.7,25.62,25.69,154053.39211364192,9.0794,9.1042,9.0759,9.1007,154053.3921
2007-06-14 14:40:00,25.69,25.71,25.67,25.67,112172.42223855008,9.1007,9.1078,9.0936,9.0936,112172.4222
2007-06-14 14:50:00,25.68,25.69,25.64,25.66,148542.7381827088,9.0971,9.1007,9.083,9.0901,148542.7382
2007-06-14 15:00:00,25.66,25.67,25.61,25.62,78373.7447954935,9.0901,9.0936,9.0723,9.0759,78373.7448
2007-06-14 15:10:00,25.62,25.64,25.58,25.58,109478.324761205,9.0759,9.083,9.0617,9.0617,109478.3248
2007-06-14 15:20:00,25.58,25.61,25.56,25.59,299412.1969140338,9.0617,9.0723,9.0546,9.0653,299412.1969
2007-06-14 15:30:00,25.59,25.62,25.57,25.6,324883.6639725692,9.0653,9.0759,9.0582,9.0688,324883.664
2007-06-14 15:40:00,25.59,25.61,25.54,25.55,379867.7443056576,9.0653,9.0723,9.0476,9.0511,379867.7443
2007-06-14 15:50:00,25.55,25.57,25.5,25.52,330761.69483223115,9.0511,9.0582,9.0334,9.0405,330761.6948
2007-06-15 09:30:00,26.17,26.17,25.82,26.02,780431.0555963751,9.2707,9.2707,9.1467,9.2176,780431.0556
2007-06-15 09:40:00,25.98,26.0,25.79,25.81,317168.7484692628,9.2034,9.2105,9.1361,9.1432,317168.7485
2007-06-15 09:50:00,25.81,25.85,25.8,25.83,156625.03061474406,9.1432,9.1574,9.1397,9.1503,156625.0306
2007-06-15 10:00:00,25.83,25.94,25.8,25.85,155767.81778104333,9.1503,9.1893,9.1397,9.1574,155767.8178
2007-06-15 10:10:00,25.85,25.86,25.77,25.78,321454.8126377663,9.1574,9.1609,9.129,9.1326,321454.8126
2007-06-15 10:20:00,25.78,25.91,25.76,25.9,118050.45309821208,9.1326,9.1786,9.1255,9.1751,118050.4531
2007-06-15 10:30:00,25.9,26.0,25.89,25.94,208425.1775655156,9.1751,9.2105,9.1715,9.1893,208425.1776
2007-06-15 10:40:00,25.94,25.95,25.89,25.92,136909.13543962772,9.1893,9.1928,9.1715,9.1822,136909.1354
2007-06-15 10:50:00,25.92,25.92,25.85,25.87,137888.80724957137,9.1822,9.1822,9.1574,9.1645,137888.8072
2007-06-15 11:00:00,25.87,25.89,25.8,25.81,113152.09404849376,9.1645,9.1715,9.1397,9.1432,113152.094
2007-06-15 11:10:00,25.81,25.86,25.8,25.85,106784.2272838599,9.1432,9.1609,9.1397,9.1574,106784.2273
2007-06-15 11:20:00,25.85,25.87,25.82,25.82,78863.58070046533,9.1574,9.1645,9.1467,9.1467,78863.5807
2007-06-15 11:30:00,25.82,25.89,25.82,25.89,98946.85280431056,9.1467,9.1715,9.1467,9.1715,98946.8528
2007-06-15 11:40:00,25.89,25.91,25.87,25.88,202057.31080088168,9.1715,9.1786,9.1645,9.168,202057.3108
2007-06-15 11:50:00,25.88,25.9,25.82,25.84,109723.24271369092,9.168,9.1751,9.1467,9.1538,109723.2427
2007-06-15 12:00:00,25.85,25.86,25.82,25.85,77394.07298554984,9.1574,9.1609,9.1467,9.1574,77394.073
2007-06-15 12:10:00,25.84,25.85,25.81,25.84,45432.28018613764,9.1538,9.1574,9.1432,9.1538,45432.2802
2007-06-15 12:20:00,25.84,25.84,25.77,25.78,38329.65956404605,9.1538,9.1538,9.129,9.1326,38329.6596
2007-06-15 12:30:00,25.77,25.83,25.76,25.83,28165.56453588048,9.129,9.1503,9.1255,9.1503,28165.5645
2007-06-15 12:40:00,25.83,25.83,25.82,25.83,15062.454077883907,9.1503,9.1503,9.1467,9.1503,15062.4541
2007-06-15 12:50:00,25.83,25.83,25.74,25.74,154543.22801861377,9.1503,9.1503,9.1184,9.1184,154543.228
2007-06-15 13:00:00,25.75,25.76,25.69,25.73,133235.36615233895,9.1219,9.1255,9.1007,9.1149,133235.3662
2007-06-15 13:10:00,25.75,25.76,25.72,25.76,52779.81876071516,9.1219,9.1255,9.1113,9.1255,52779.8188
2007-06-15 13:20:00,25.76,25.83,25.76,25.82,58657.84962037717,9.1255,9.1503,9.1255,9.1467,58657.8496
2007-06-15 13:30:00,25.82,25.89,25.82,25.88,208792.5544942444,9.1467,9.1715,9.1467,9.168,208792.5545
2007-06-15 13:40:00,25.88,25.89,25.84,25.85,43962.77247122214,9.168,9.1715,9.1538,9.1574,43962.7725
2007-06-15 13:50:00,25.85,25.89,25.84,25.88,28777.85941709527,9.1574,9.1715,9.1538,9.168,28777.8594
2007-06-15 14:00:00,25.87,25.88,25.82,25.82,31716.87484692628,9.1645,9.168,9.1467,9.1467,31716.8748
2007-06-15 14:10:00,25.81,25.82,25.77,25.79,59392.60347783492,9.1432,9.1467,9.129,9.1361,59392.6035
2007-06-15 14:20:00,25.79,25.82,25.79,25.82,42860.64168503551,9.1361,9.1467,9.1361,9.1467,42860.6417
2007-06-15 14:30:00,25.82,25.91,25.82,25.9,99069.3117805535,9.1467,9.1786,9.1467,9.1751,99069.3118
2007-06-15 14:40:00,25.91,25.99,25.89,25.98,286798.92236100906,9.1786,9.207,9.1715,9.2034,286798.9224
2007-06-15 14:50:00,25.98,26.0,25.97,25.98,110090.61964241978,9.2034,9.2105,9.1999,9.2034,110090.6196
2007-06-15 15:00:00,25.98,26.04,25.95,26.03,328679.89223610086,9.2034,9.2247,9.1928,9.2211,328679.8922
2007-06-15 15:10:00,26.02,26.08,26.02,26.07,228998.28557433252,9.2176,9.2388,9.2176,9.2353,228998.2856
2007-06-15 15:20:00,26.07,26.08,26.02,26.07,249081.55767817772,9.2353,9.2388,9.2176,9.2353,249081.5577
2007-06-15 15:30:00,26.07,26.07,26.01,26.02,214180.7494489346,9.2353,9.2353,9.214,9.2176,214180.7494
2007-06-15 15:40:00,26.01,26.04,25.99,26.01,329659.56404604454,9.214,9.2247,9.207,9.214,329659.564
2007-06-15 15:50:00,26.01,26.02,25.92,26.02,771858.927259368,9.214,9.2176,9.1822,9.2176,771858.9273
2007-06-18 09:30:00,25.96,25.96,25.87,25.9,69801.6164584864,9.1963,9.1963,9.1645,9.1751,69801.6165
2007-06-18 09:40:00,25.9,25.94,25.88,25.9,170707.8128826843,9.1751,9.1893,9.168,9.1751,170707.8129
2007-06-18 09:50:00,25.9,25.97,25.9,25.95,75802.10629439137,9.1751,9.1999,9.1751,9.1928,75802.1063
2007-06-18 10:00:00,25.94,25.94,25.79,25.84,137154.05339211362,9.1893,9.1893,9.1361,9.1538,137154.0534
2007-06-18 10:10:00,25.83,25.84,25.73,25.73,67229.97795738427,9.1503,9.1538,9.1149,9.1149,67229.978
2007-06-18 10:20:00,25.74,25.74,25.7,25.71,87680.62698995836,9.1184,9.1184,9.1042,9.1078,87680.627
2007-06-18 10:30:00,25.71,25.74,25.7,25.71,93681.11682586333,9.1078,9.1184,9.1042,9.1078,93681.1168
2007-06-18 10:40:00,25.71,25.75,25.7,25.72,102008.32721038452,9.1078,9.1219,9.1042,9.1113,102008.3272
2007-06-18 10:50:00,25.72,25.81,25.72,25.8,74699.97550820475,9.1113,9.1432,9.1113,9.1397,74699.9755
2007-06-18 11:00:00,25.8,25.83,25.76,25.79,116336.02743081067,9.1397,9.1503,9.1255,9.1361,116336.0274
2007-06-18 11:10:00,25.79,25.86,25.77,25.85,64780.7984325251,9.1361,9.1609,9.129,9.1574,64780.7984
2007-06-18 11:20:00,25.85,25.89,25.85,25.86,83761.93975018368,9.1574,9.1715,9.1574,9.1609,83761.9398
2007-06-18 11:30:00,25.86,25.9,25.85,25.9,34655.89027675729,9.1609,9.1751,9.1574,9.1751,34655.8903
2007-06-18 11:40:00,25.89,25.92,25.85,25.85,30859.662013225567,9.1715,9.1822,9.1574,9.1574,30859.662
2007-06-18 11:50:00,25.85,25.9,25.84,25.89,78496.20377173646,9.1574,9.1751,9.1538,9.1715,78496.2038
2007-06-18 12:00:00,25.89,25.89,25.86,25.89,65760.47024246877,9.1715,9.1715,9.1609,9.1715,65760.4702
2007-06-18 12:10:00,25.89,25.94,25.88,25.9,46167.03404359539,9.1715,9.1893,9.168,9.1751,46167.034
2007-06-18 12:20:00,25.89,25.89,25.87,25.89,77149.15503306391,9.1715,9.1715,9.1645,9.1715,77149.155
2007-06-18 12:30:00,25.89,25.93,25.89,25.93,63678.66764633847,9.1715,9.1857,9.1715,9.1857,63678.6676
2007-06-18 12:40:00,25.93,26.01,25.93,25.98,82169.97305902521,9.1857,9.214,9.1857,9.2034,82169.9731
2007-06-18 12:50:00,25.97,25.98,25.93,25.94,49718.3443546412,9.1999,9.2034,9.1857,9.1893,49718.3444
2007-06-18 13:00:00,25.93,25.93,25.83,25.84,84006.8577026696,9.1857,9.1857,9.1503,9.1538,84006.8577
2007-06-18 13:10:00,25.83,25.94,25.82,25.87,121601.7634092579,9.1503,9.1893,9.1467,9.1645,121601.7634
2007-06-18 13:20:00,25.87,25.88,25.85,25.86,53637.031594415865,9.1645,9.168,9.1574,9.1609,53637.0316
2007-06-18 13:30:00,25.86,25.91,25.85,25.91,62331.61890766593,9.1609,9.1786,9.1574,9.1786,62331.6189
2007-06-18 13:40:00,25.9,25.91,25.87,25.88,68087.19079108498,9.1751,9.1786,9.1645,9.168,68087.1908
2007-06-18 13:50:00,25.88,25.94,25.86,25.94,60004.89835904972,9.168,9.1893,9.1609,9.1893,60004.8984
2007-06-18 14:00:00,25.94,25.94,25.86,25.89,71516.04212588782,9.1893,9.1893,9.1609,9.1715,71516.0421
2007-06-18 14:10:00,25.89,25.9,25.85,25.86,54616.703404359534,9.1715,9.1751,9.1574,9.1609,54616.7034
2007-06-18 14:20:00,25.87,25.91,25.86,25.9,36492.77492040167,9.1645,9.1786,9.1609,9.1751,36492.7749
2007-06-18 14:30:00,25.9,25.9,25.85,25.86,22042.61572373255,9.1751,9.1751,9.1574,9.1609,22042.6157
2007-06-18 14:40:00,25.87,25.89,25.86,25.89,53147.19568944403,9.1645,9.1715,9.1609,9.1715,53147.1957
2007-06-18 14:50:00,25.89,25.89,25.86,25.88,43840.31349497918,9.1715,9.1715,9.1609,9.168,43840.3135
2007-06-18 15:00:00,25.88,25.89,25.85,25.88,194219.93632133235,9.168,9.1715,9.1574,9.168,194219.9363
2007-06-18 15:10:00,25.88,25.92,25.88,25.91,185892.7259368112,9.168,9.1822,9.168,9.1786,185892.7259
2007-06-18 15:20:00,25.9,25.91,25.86,25.89,115111.43766838108,9.1751,9.1786,9.1609,9.1715,115111.4377
2007-06-18 15:30:00,25.88,25.89,25.83,25.85,157727.16140093066,9.168,9.1715,9.1503,9.1574,157727.1614
2007-06-18 15:40:00,25.85,25.92,25.85,25.9,171932.40264511388,9.1574,9.1822,9.1574,9.1751,171932.4026
2007-06-18 15:50:00,25.89,25.9,25.86,25.89,197893.7056086211,9.1715,9.1751,9.1609,9.1715,197893.7056
2007-06-19 09:30:00,25.87,25.89,25.73,25.84,122091.59931422972,9.1645,9.1715,9.1149,9.1538,122091.5993
2007-06-19 09:40:00,25.85,25.89,25.81,25.81,84864.07053637032,9.1574,9.1715,9.1432,9.1432,84864.0705
2007-06-19 09:50:00,25.81,25.94,25.8,25.91,155890.2767572863,9.1432,9.1893,9.1397,9.1786,155890.2768
2007-06-19 10:00:00,25.91,25.92,25.85,25.89,94415.87068332107,9.1786,9.1822,9.1574,9.1715,94415.8707
2007-06-19 10:10:00,25.88,25.95,25.88,25.9,102498.16311535636,9.168,9.1928,9.168,9.1751,102498.1631
2007-06-19 10:20:00,25.9,25.94,25.87,25.92,144134.21503796228,9.1751,9.1893,9.1645,9.1822,144134.215
2007-06-19 10:30:00,25.92,26.03,25.91,25.96,100783.73744795492,9.1822,9.2211,9.1786,9.1963,100783.7374
2007-06-19 10:40:00,25.95,26.07,25.95,26.03,81557.67817781043,9.1928,9.2353,9.1928,9.2211,81557.6782
2007-06-19 10:50:00,26.03,26.05,26.0,26.0,43840.31349497918,9.2211,9.2282,9.2105,9.2105,43840.3135
2007-06-19 11:00:00,26.01,26.01,25.97,26.0,44819.98530492285,9.214,9.214,9.1999,9.2105,44819.9853
2007-06-19 11:10:00,26.0,26.04,25.98,26.0,63678.66764633847,9.2105,9.2247,9.2034,9.2105,63678.6676
2007-06-19 11:20:00,26.0,26.01,25.97,25.99,84741.61156012735,9.2105,9.214,9.1999,9.207,84741.6116
2007-06-19 11:30:00,26.0,26.03,25.98,26.03,107396.5221650747,9.2105,9.2211,9.2034,9.2211,107396.5222
2007-06-19 11:40:00,26.02,26.05,26.0,26.04,83761.93975018368,9.2176,9.2282,9.2105,9.2247,83761.9398
2007-06-19 11:50:00,26.04,26.05,25.99,26.03,73720.30369826108,9.2247,9.2282,9.207,9.2211,73720.3037
2007-06-19 12:00:00,26.03,26.07,26.03,26.07,88782.75777614498,9.2211,9.2353,9.2211,9.2353,88782.7578
2007-06-19 12:10:00,26.08,26.11,26.07,26.11,67719.81386235611,9.2388,9.2495,9.2353,9.2495,67719.8139
2007-06-19 12:20:00,26.11,26.11,26.09,26.1,98212.0989468528,9.2495,9.2495,9.2424,9.2459,98212.0989
2007-06-19 12:30:00,26.1,26.11,26.08,26.11,79230.95762919422,9.2459,9.2495,9.2388,9.2495,79230.9576
2007-06-19 12:40:00,26.11,26.11,26.1,26.11,42125.88782757776,9.2495,9.2495,9.2459,9.2495,42125.8878
2007-06-19 12:50:00,26.11,26.13,26.1,26.12,212588.7827577761,9.2495,9.2566,9.2459,9.253,212588.7828
2007-06-19 13:00:00,26.11,26.12,26.05,26.08,75679.64731814842,9.2495,9.253,9.2282,9.2388,75679.6473
2007-06-19 13:10:00,26.08,26.1,26.06,26.09,46411.95199608131,9.2388,9.2459,9.2318,9.2424,46411.952
2007-06-19 13:20:00,26.09,26.13,26.07,26.08,60004.89835904972,9.2424,9.2566,9.2353,9.2388,60004.8984
2007-06-19 13:30:00,26.08,26.08,26.03,26.03,48126.37766348273,9.2388,9.2388,9.2211,9.2211,48126.3777
2007-06-19 13:40:00,26.04,26.1,26.03,26.08,122826.35317168749,9.2247,9.2459,9.2211,9.2388,122826.3532
2007-06-19 13:50:00,26.08,26.09,26.04,26.04,54004.408523144746,9.2388,9.2424,9.2247,9.2247,54004.4085
2007-06-19 14:00:00,26.04,26.08,26.0,26.03,159074.2101396032,9.2247,9.2388,9.2105,9.2211,159074.2101
2007-06-19 14:10:00,26.03,26.09,26.03,26.08,150869.458731325,9.2211,9.2424,9.2211,9.2388,150869.4587
2007-06-19 14:20:00,26.08,26.09,26.06,26.07,83394.5628214548,9.2388,9.2424,9.2318,9.2353,83394.5628
2007-06-19 14:30:00,26.08,26.09,26.0,26.05,120377.1736468283,9.2388,9.2424,9.2105,9.2282,120377.1736
2007-06-19 14:40:00,26.05,26.06,26.03,26.03,32819.0056331129,9.2282,9.2318,9.2211,9.2211,32819.0056
2007-06-19 14:50:00,26.03,26.08,26.0,26.05,165931.9128092089,9.2211,9.2388,9.2105,9.2282,165931.9128
2007-06-19 15:00:00,26.05,26.07,25.99,26.04,154053.39211364192,9.2282,9.2353,9.207,9.2247,154053.3921
2007-06-19 15:10:00,26.05,26.07,26.02,26.06,67229.97795738427,9.2282,9.2353,9.2176,9.2318,67229.978
2007-06-19 15:20:00,26.06,26.06,26.02,26.02,36860.15184913054,9.2318,9.2318,9.2176,9.2176,36860.1518
2007-06-19 15:30:00,26.02,26.07,26.02,26.07,131031.1045799657,9.2176,9.2353,9.2176,9.2353,131031.1046
2007-06-19 15:40:00,26.07,26.11,26.06,26.11,139970.6098457017,9.2353,9.2495,9.2318,9.2495,139970.6098
2007-06-19 15:50:00,26.1,26.11,26.07,26.09,206098.4570168993,9.2459,9.2495,9.2353,9.2424,206098.457
2007-06-20 09:30:00,25.59,26.24,25.58,26.22,233161.8907665932,9.0653,9.2955,9.0617,9.2884,233161.8908
2007-06-20 09:40:00,26.2,26.33,26.15,26.22,181484.20279206464,9.2814,9.3274,9.2636,9.2884,181484.2028
2007-06-20 09:50:00,26.22,26.35,26.21,26.22,181484.20279206464,9.2884,9.3345,9.2849,9.2884,181484.2028
2007-06-20 10:00:00,26.22,26.29,26.2,26.28,174748.95909870192,9.2884,9.3132,9.2814,9.3097,174748.9591
2007-06-20 10:10:00,26.28,26.28,26.2,26.21,111805.0453098212,9.3097,9.3097,9.2814,9.2849,111805.0453
2007-06-20 10:20:00,26.21,26.21,26.13,26.2,120377.1736468283,9.2849,9.2849,9.2566,9.2814,120377.1736
2007-06-20 10:30:00,26.19,26.21,26.09,26.17,294024.0019593436,9.2778,9.2849,9.2424,9.2707,294024.002
2007-06-20 10:40:00,26.18,26.21,26.08,26.1,93191.2809208915,9.2743,9.2849,9.2388,9.2459,93191.2809
2007-06-20 10:50:00,26.09,26.1,26.01,26.05,176708.30271858926,9.2424,9.2459,9.214,9.2282,176708.3027
2007-06-20 11:00:00,26.06,26.07,25.94,25.94,198016.16458486405,9.2318,9.2353,9.1893,9.1893,198016.1646
2007-06-20 11:10:00,25.95,25.98,25.93,25.98,83394.5628214548,9.1928,9.2034,9.1857,9.2034,83394.5628
2007-06-20 11:20:00,25.97,25.98,25.82,25.87,108253.7349987754,9.1999,9.2034,9.1467,9.1645,108253.735
2007-06-20 11:30:00,25.86,25.86,25.76,25.76,63311.2907176096,9.1609,9.1609,9.1255,9.1255,63311.2907
2007-06-20 11:40:00,25.76,25.79,25.71,25.76,89272.59368111682,9.1255,9.1361,9.1078,9.1255,89272.5937
2007-06-20 11:50:00,25.76,25.78,25.69,25.75,76781.77810433504,9.1255,9.1326,9.1007,9.1219,76781.7781
2007-06-20 12:00:00,25.74,25.75,25.56,25.57,115601.27357335293,9.1184,9.1219,9.0546,9.0582,115601.2736
2007-06-20 12:10:00,25.58,25.64,25.55,25.59,85966.20132255694,9.0617,9.083,9.0511,9.0653,85966.2013
2007-06-20 12:20:00,25.6,25.71,25.58,25.71,128092.08915013468,9.0688,9.1078,9.0617,9.1078,128092.0892
2007-06-20 12:30:00,25.7,25.84,25.69,25.82,107029.14523634582,9.1042,9.1538,9.1007,9.1467,107029.1452
2007-06-20 12:40:00,25.81,25.82,25.71,25.74,103232.9169728141,9.1432,9.1467,9.1078,9.1184,103232.917
2007-06-20 12:50:00,25.75,25.75,25.67,25.67,40656.38011266226,9.1219,9.1219,9.0936,9.0936,40656.3801
2007-06-20 13:00:00,25.67,25.67,25.53,25.54,96865.05020818026,9.0936,9.0936,9.044,9.0476,96865.0502
2007-06-20 13:10:00,25.54,25.58,25.5,25.54,86333.57825128581,9.0476,9.0617,9.0334,9.0476,86333.5783
2007-06-20 13:20:00,25.54,25.57,25.47,25.49,109478.324761205,9.0476,9.0582,9.0228,9.0298,109478.3248
2007-06-20 13:30:00,25.5,25.54,25.49,25.52,70168.99338721528,9.0334,9.0476,9.0298,9.0405,70168.9934
2007-06-20 13:40:00,25.52,25.54,25.49,25.53,45432.28018613764,9.0405,9.0476,9.0298,9.044,45432.2802
2007-06-20 13:50:00,25.53,25.58,25.53,25.55,22409.992652461424,9.044,9.0617,9.044,9.0511,22409.9927
2007-06-20 14:00:00,25.55,25.7,25.49,25.7,78373.7447954935,9.0511,9.1042,9.0298,9.1042,78373.7448
2007-06-20 14:10:00,25.7,25.7,25.62,25.65,47391.62380602498,9.1042,9.1042,9.0759,9.0865,47391.6238
2007-06-20 14:20:00,25.65,25.65,25.51,25.58,64658.33945628214,9.0865,9.0865,9.0369,9.0617,64658.3395
2007-06-20 14:30:00,25.58,25.59,25.48,25.5,93926.03477834925,9.0617,9.0653,9.0263,9.0334,93926.0348
2007-06-20 14:40:00,25.5,25.55,25.48,25.54,99804.06563801126,9.0334,9.0511,9.0263,9.0476,99804.0656
2007-06-20 14:50:00,25.54,25.59,25.54,25.59,83761.93975018368,9.0476,9.0653,9.0476,9.0653,83761.9398
2007-06-20 15:00:00,25.59,25.6,25.47,25.53,151359.29463629684,9.0653,9.0688,9.0228,9.044,151359.2946
2007-06-20 15:10:00,25.53,25.58,25.53,25.55,120132.25569434238,9.044,9.0617,9.044,9.0511,120132.2557
2007-06-20 15:20:00,25.54,25.58,25.47,25.53,277124.6632378153,9.0476,9.0617,9.0228,9.044,277124.6632
2007-06-20 15:30:00,25.53,25.54,25.32,25.39,160911.0947832476,9.044,9.0476,8.9696,8.9944,160911.0948
2007-06-20 15:40:00,25.38,25.44,25.36,25.39,167278.96154788145,8.9909,9.0121,8.9838,8.9944,167278.9615
2007-06-20 15:50:00,25.39,25.47,25.34,25.36,504898.3590497183,8.9944,9.0228,8.9767,8.9838,504898.359
2007-06-21 09:30:00,25.71,25.95,25.61,25.88,186872.3977467548,9.1078,9.1928,9.0723,9.168,186872.3977
2007-06-21 09:40:00,25.88,25.95,25.68,25.76,335537.5949057066,9.168,9.1928,9.0971,9.1255,335537.5949
2007-06-21 09:50:00,25.74,25.8,25.63,25.66,197281.4107274063,9.1184,9.1397,9.0794,9.0901,197281.4107
2007-06-21 10:00:00,25.65,25.8,25.64,25.75,311168.2586333578,9.0865,9.1397,9.083,9.1219,311168.2586
2007-06-21 10:10:00,25.75,25.92,25.72,25.92,309576.29194219934,9.1219,9.1822,9.1113,9.1822,309576.2919
2007-06-21 10:20:00,25.92,25.93,25.78,25.79,318025.9613029635,9.1822,9.1857,9.1326,9.1361,318025.9613
2007-06-21 10:30:00,25.79,25.88,25.76,25.86,186260.10286554004,9.1361,9.168,9.1255,9.1609,186260.1029
2007-06-21 10:40:00,25.88,25.97,25.82,25.91,198750.9184423218,9.168,9.1999,9.1467,9.1786,198750.9184
2007-06-21 10:50:00,25.91,26.02,25.9,25.98,101151.1143766838,9.1786,9.2176,9.1751,9.2034,101151.1144
2007-06-21 11:00:00,25.98,26.02,25.92,25.96,121479.30443301491,9.2034,9.2176,9.1822,9.1963,121479.3044
2007-06-21 11:10:00,25.96,26.02,25.92,26.0,169360.76414401174,9.1963,9.2176,9.1822,9.2105,169360.7641
2007-06-21 11:20:00,26.0,26.05,25.98,26.02,101151.1143766838,9.2105,9.2282,9.2034,9.2176,101151.1144
2007-06-21 11:30:00,26.02,26.09,25.98,26.03,205241.2441831986,9.2176,9.2424,9.2034,9.2211,205241.2442
2007-06-21 11:40:00,26.02,26.03,25.81,25.84,224589.7624295861,9.2176,9.2211,9.1432,9.1538,224589.7624
2007-06-21 11:50:00,25.85,25.9,25.8,25.89,56943.42395297575,9.1574,9.1751,9.1397,9.1715,56943.424
2007-06-21 12:00:00,25.91,25.98,25.84,25.85,114621.60176340926,9.1786,9.2034,9.1538,9.1574,114621.6018
2007-06-21 12:10:00,25.86,25.94,25.72,25.72,122091.59931422972,9.1609,9.1893,9.1113,9.1113,122091.5993
2007-06-21 12:20:00,25.71,25.76,25.68,25.76,71026.20622091599,9.1078,9.1255,9.0971,9.1255,71026.2062
2007-06-21 12:30:00,25.76,25.87,25.74,25.87,65638.0112662258,9.1255,9.1645,9.1184,9.1645,65638.0113
2007-06-21 12:40:00,25.87,25.94,25.81,25.9,74822.4344844477,9.1645,9.1893,9.1432,9.1751,74822.4345
2007-06-21 12:50:00,25.91,25.94,25.87,25.9,100906.19642419789,9.1786,9.1893,9.1645,9.1751,100906.1964
2007-06-21 13:00:00,25.89,26.04,25.89,26.03,92211.60911094784,9.1715,9.2247,9.1715,9.2211,92211.6091
2007-06-21 13:10:00,26.03,26.07,25.95,25.97,79108.49865295125,9.2211,9.2353,9.1928,9.1999,79108.4987
2007-06-21 13:20:00,25.97,25.97,25.89,25.94,65393.09331373989,9.1999,9.1999,9.1715,9.1893,65393.0933
2007-06-21 13:30:00,25.95,26.03,25.95,26.01,132745.53024736713,9.1928,9.2211,9.1928,9.214,132745.5302
2007-06-21 13:40:00,26.02,26.13,26.01,26.05,120744.55057555718,9.2176,9.2566,9.214,9.2282,120744.5506
2007-06-21 13:50:00,26.05,26.09,26.03,26.05,104335.04775900072,9.2282,9.2424,9.2211,9.2282,104335.0478
2007-06-21 14:00:00,26.06,26.07,26.0,26.07,90742.10139603232,9.2318,9.2353,9.2105,9.2353,90742.1014
2007-06-21 14:10:00,26.06,26.11,26.06,26.11,117927.99412196912,9.2318,9.2495,9.2318,9.2495,117927.9941
2007-06-21 14:20:00,26.11,26.12,26.03,26.05,220303.6982610825,9.2495,9.253,9.2211,9.2282,220303.6983
2007-06-21 14:30:00,26.05,26.06,26.0,26.01,104702.4246877296,9.2282,9.2318,9.2105,9.214,104702.4247
2007-06-21 14:40:00,26.01,26.07,25.97,25.97,295493.5096742591,9.214,9.2353,9.1999,9.1999,295493.5097
2007-06-21 14:50:00,25.97,26.15,25.97,26.13,311413.1765858437,9.1999,9.2636,9.1999,9.2566,311413.1766
2007-06-21 15:00:00,26.13,26.16,26.12,26.15,161890.76659319128,9.2566,9.2672,9.253,9.2636,161890.7666
2007-06-21 15:10:00,26.15,26.2,26.14,26.19,130418.8096987509,9.2636,9.2814,9.2601,9.2778,130418.8097
2007-06-21 15:20:00,26.19,26.3,26.18,26.29,350600.04898359044,9.2778,9.3168,9.2743,9.3132,350600.049
2007-06-21 15:30:00,26.29,26.41,26.29,26.41,266225.814352192,9.3132,9.3557,9.3132,9.3557,266225.8144
2007-06-21 15:40:00,26.41,26.52,26.39,26.47,771736.4682831251,9.3557,9.3947,9.3487,9.377,771736.4683
2007-06-21 15:50:00,26.47,26.48,26.36,26.42,472936.5662503061,9.377,9.3805,9.338,9.3593,472936.5663
2007-06-22 09:30:00,26.23,26.39,26.13,26.39,516654.4207690424,9.292,9.3487,9.2566,9.3487,516654.4208
2007-06-22 09:40:00,26.38,26.43,26.34,26.4,217854.5187362233,9.3451,9.3628,9.331,9.3522,217854.5187
2007-06-22 09:50:00,26.4,26.64,26.39,26.62,460445.75067352434,9.3522,9.4372,9.3487,9.4301,460445.7507
2007-06-22 10:00:00,26.63,26.63,26.42,26.49,399706.09845701687,9.4337,9.4337,9.3593,9.3841,399706.0985
2007-06-22 10:10:00,26.49,26.51,26.38,26.44,208302.71858927252,9.3841,9.3912,9.3451,9.3664,208302.7186
2007-06-22 10:20:00,26.45,26.46,26.34,26.34,169973.05902522654,9.3699,9.3735,9.331,9.331,169973.059
2007-06-22 10:30:00,26.34,26.39,26.29,26.38,197403.86970364925,9.331,9.3487,9.3132,9.3451,197403.8697
2007-06-22 10:40:00,26.38,26.43,26.38,26.42,160911.0947832476,9.3451,9.3628,9.3451,9.3593,160911.0948
2007-06-22 10:50:00,26.41,26.43,26.37,26.38,89272.59368111682,9.3557,9.3628,9.3416,9.3451,89272.5937
2007-06-22 11:00:00,26.38,26.43,26.38,26.38,96252.75532696546,9.3451,9.3628,9.3451,9.3451,96252.7553
2007-06-22 11:10:00,26.38,26.39,26.34,26.34,116213.5684545677,9.3451,9.3487,9.331,9.331,116213.5685
2007-06-22 11:20:00,26.34,26.38,26.34,26.35,121111.92750428604,9.331,9.3451,9.331,9.3345,121111.9275
2007-06-22 11:30:00,26.35,26.36,26.25,26.27,451138.8684790595,9.3345,9.338,9.2991,9.3062,451138.8685
2007-06-22 11:40:00,26.28,26.28,26.22,26.26,334802.8410482488,9.3097,9.3097,9.2884,9.3026,334802.841
2007-06-22 11:50:00,26.26,26.35,26.24,26.34,91231.93730100416,9.3026,9.3345,9.2955,9.331,91231.9373
2007-06-22 12:00:00,26.34,26.34,26.29,26.3,20450.649032574085,9.331,9.331,9.3132,9.3168,20450.649
2007-06-22 12:10:00,26.3,26.3,26.12,26.15,104824.88366397256,9.3168,9.3168,9.253,9.2636,104824.8837
2007-06-22 12:20:00,26.15,26.15,25.92,25.93,203649.27749204016,9.2636,9.2636,9.1822,9.1857,203649.2775
2007-06-22 12:30:00,25.93,25.97,25.89,25.94,183933.38231692385,9.1857,9.1999,9.1715,9.1893,183933.3823
2007-06-22 12:40:00,25.94,26.03,25.89,25.91,78618.66274797943,9.1893,9.2211,9.1715,9.1786,78618.6627
2007-06-22 12:50:00,25.9,25.94,25.85,25.87,100171.44256674014,9.1751,9.1893,9.1574,9.1645,100171.4426
2007-06-22 13:00:00,25.87,25.87,25.71,25.75,226426.64707323044,9.1645,9.1645,9.1078,9.1219,226426.6471
2007-06-22 13:10:00,25.75,25.94,25.74,25.91,149399.9510164095,9.1219,9.1893,9.1184,9.1786,149399.951
2007-06-22 13:20:00,25.91,26.03,25.88,25.97,125765.36860151848,9.1786,9.2211,9.168,9.1999,125765.3686
2007-06-22 13:30:00,25.97,25.98,25.9,25.91,93191.2809208915,9.1999,9.2034,9.1751,9.1786,93191.2809
2007-06-22 13:40:00,25.91,25.98,25.91,25.94,51432.77002204261,9.1786,9.2034,9.1786,9.1893,51432.77
2007-06-22 13:50:00,25.94,25.97,25.86,25.9,72250.79598334557,9.1893,9.1999,9.1609,9.1751,72250.796
2007-06-22 14:00:00,25.91,25.92,25.82,25.85,51555.22899828557,9.1786,9.1822,9.1467,9.1574,51555.229
2007-06-22 14:10:00,25.85,25.94,25.85,25.94,54371.78545187362,9.1574,9.1893,9.1574,9.1893,54371.7855
2007-06-22 14:20:00,25.94,26.07,25.92,26.07,129684.05584129316,9.1893,9.2353,9.1822,9.2353,129684.0558
2007-06-22 14:30:00,26.07,26.07,25.96,26.01,119642.41978937056,9.2353,9.2353,9.1963,9.214,119642.4198
2007-06-22 14:40:00,26.01,26.1,26.0,26.09,123071.2711241734,9.214,9.2459,9.2105,9.2424,123071.2711
2007-06-22 14:50:00,26.1,26.16,26.08,26.16,185770.2669605682,9.2459,9.2672,9.2388,9.2672,185770.267
2007-06-22 15:00:00,26.16,26.19,26.09,26.1,77516.53196179279,9.2672,9.2778,9.2424,9.2459,77516.532
2007-06-22 15:10:00,26.11,26.16,26.08,26.16,57800.636786676456,9.2495,9.2672,9.2388,9.2672,57800.6368
2007-06-22 15:20:00,26.16,26.2,26.03,26.04,77638.99093803576,9.2672,9.2814,9.2211,9.2247,77638.9909
2007-06-22 15:30:00,26.04,26.14,26.03,26.07,136051.922605927,9.2247,9.2601,9.2211,9.2353,136051.9226
2007-06-22 15:40:00,26.07,26.11,26.0,26.11,253122.70389419544,9.2353,9.2495,9.2105,9.2495,253122.7039
2007-06-22 15:50:00,26.11,26.18,26.08,26.16,233284.3497428361,9.2495,9.2743,9.2388,9.2672,233284.3497
2007-06-25 09:30:00,26.34,26.38,26.01,26.07,213078.618662748,9.331,9.3451,9.214,9.2353,213078.6187
2007-06-25 09:40:00,26.07,26.07,25.8,25.91,230590.25226549103,9.2353,9.2353,9.1397,9.1786,230590.2523
2007-06-25 09:50:00,25.92,25.96,25.85,25.93,194342.3952975753,9.1822,9.1963,9.1574,9.1857,194342.3953
2007-06-25 10:00:00,25.94,26.09,25.93,26.03,146583.39456282146,9.1893,9.2424,9.1857,9.2211,146583.3946
2007-06-25 10:10:00,26.04,26.29,26.03,26.29,181361.74381582168,9.2247,9.3132,9.2211,9.3132,181361.7438
2007-06-25 10:20:00,26.29,26.38,26.26,26.31,266715.65025716386,9.3132,9.3451,9.3026,9.3203,266715.6503
2007-06-25 10:30:00,26.3,26.37,26.2,26.2,158339.45628214546,9.3168,9.3416,9.2814,9.2814,158339.4563
2007-06-25 10:40:00,26.2,26.29,26.14,26.23,117438.1582169973,9.2814,9.3132,9.2601,9.292,117438.1582
2007-06-25 10:50:00,26.23,26.26,26.17,26.22,157849.62037717365,9.292,9.3026,9.2707,9.2884,157849.6204
2007-06-25 11:00:00,26.21,26.26,26.2,26.24,72495.71393583149,9.2849,9.3026,9.2814,9.2955,72495.7139
2007-06-25 11:10:00,26.24,26.29,26.23,26.27,43228.01861376438,9.2955,9.3132,9.292,9.3062,43228.0186
2007-06-25 11:20:00,26.26,26.26,26.22,26.26,59882.43938280676,9.3026,9.3026,9.2884,9.3026,59882.4394
2007-06-25 11:30:00,26.26,26.27,26.24,26.25,43350.477590007344,9.3026,9.3062,9.2955,9.2991,43350.4776
2007-06-25 11:40:00,26.25,26.25,26.2,26.25,92211.60911094784,9.2991,9.2991,9.2814,9.2991,92211.6091
2007-06-25 11:50:00,26.24,26.29,26.24,26.28,104335.04775900072,9.2955,9.3132,9.2955,9.3097,104335.0478
2007-06-25 12:00:00,26.28,26.37,26.28,26.37,106906.68626010286,9.3097,9.3416,9.3097,9.3416,106906.6863
2007-06-25 12:10:00,26.37,26.39,26.36,26.38,113641.9299534656,9.3416,9.3487,9.338,9.3451,113641.93
2007-06-25 12:20:00,26.38,26.41,26.37,26.39,104947.34264021552,9.3451,9.3557,9.3416,9.3487,104947.3426
2007-06-25 12:30:00,26.39,26.4,26.34,26.35,56576.04702424687,9.3487,9.3522,9.331,9.3345,56576.047
2007-06-25 12:40:00,26.35,26.38,26.34,26.37,89517.51163360274,9.3345,9.3451,9.331,9.3416,89517.5116
2007-06-25 12:50:00,26.37,26.42,26.37,26.4,129806.51481753612,9.3416,9.3593,9.3416,9.3522,129806.5148
2007-06-25 13:00:00,26.4,26.43,26.39,26.4,107274.06318883171,9.3522,9.3628,9.3487,9.3522,107274.0632
2007-06-25 13:10:00,26.41,26.42,26.34,26.38,76536.86015184912,9.3557,9.3593,9.331,9.3451,76536.8602
2007-06-25 13:20:00,26.38,26.42,26.37,26.38,113397.01200097968,9.3451,9.3593,9.3416,9.3451,113397.012
2007-06-25 13:30:00,26.38,26.45,26.38,26.39,87680.62698995836,9.3451,9.3699,9.3451,9.3487,87680.627
2007-06-25 13:40:00,26.38,26.41,26.36,26.38,116825.8633357825,9.3451,9.3557,9.338,9.3451,116825.8633
2007-06-25 13:50:00,26.38,26.4,26.37,26.38,101640.95028165563,9.3451,9.3522,9.3416,9.3451,101640.9503
2007-06-25 14:00:00,26.38,26.43,26.38,26.39,183321.08743570905,9.3451,9.3628,9.3451,9.3487,183321.0874
2007-06-25 14:10:00,26.39,26.41,26.21,26.22,226304.1880969875,9.3487,9.3557,9.2849,9.2884,226304.1881
2007-06-25 14:20:00,26.22,26.25,26.18,26.18,131398.4815086946,9.2884,9.2991,9.2743,9.2743,131398.4815
2007-06-25 14:30:00,26.17,26.18,26.04,26.05,302718.5892725937,9.2707,9.2743,9.2247,9.2282,302718.5893
2007-06-25 14:40:00,26.05,26.07,25.89,25.91,379745.2853294146,9.2282,9.2353,9.1715,9.1786,379745.2853
2007-06-25 14:50:00,25.91,25.93,25.84,25.92,243081.0678422728,9.1786,9.1857,9.1538,9.1822,243081.0678
2007-06-25 15:00:00,25.93,25.95,25.85,25.91,165931.9128092089,9.1857,9.1928,9.1574,9.1786,165931.9128
2007-06-25 15:10:00,25.91,25.98,25.9,25.96,220548.61621356843,9.1786,9.2034,9.1751,9.1963,220548.6162
2007-06-25 15:20:00,25.96,26.06,25.96,26.02,196424.1978937056,9.1963,9.2318,9.1963,9.2176,196424.1979
2007-06-25 15:30:00,26.02,26.33,26.02,26.06,166054.37178545186,9.2176,9.3274,9.2176,9.2318,166054.3718
2007-06-25 15:40:00,26.07,26.07,26.01,26.02,189688.95420034288,9.2353,9.2353,9.214,9.2176,189688.9542
2007-06-25 15:50:00,26.02,26.07,26.0,26.07,230467.79328924807,9.2176,9.2353,9.2105,9.2353,230467.7933
2007-06-26 09:30:00,26.07,26.13,25.78,25.79,107396.5221650747,9.2353,9.2566,9.1326,9.1361,107396.5222
2007-06-26 09:40:00,25.79,25.84,25.74,25.83,162747.97942689198,9.1361,9.1538,9.1184,9.1503,162747.9794
2007-06-26 09:50:00,25.84,26.04,25.82,25.99,202057.31080088168,9.1538,9.2247,9.1467,9.207,202057.3108
2007-06-26 10:00:00,25.98,26.01,25.82,25.89,84006.8577026696,9.2034,9.214,9.1467,9.1715,84006.8577
2007-06-26 10:10:00,25.89,25.89,25.65,25.66,138378.6431545432,9.1715,9.1715,9.0865,9.0901,138378.6432
2007-06-26 10:20:00,25.67,25.73,25.57,25.58,139603.2329169728,9.0936,9.1149,9.0582,9.0617,139603.2329
2007-06-26 10:30:00,25.58,25.66,25.57,25.65,106539.30933137398,9.0617,9.0901,9.0582,9.0865,106539.3093
2007-06-26 10:40:00,25.64,25.69,25.58,25.62,116825.8633357825,9.083,9.1007,9.0617,9.0759,116825.8633
2007-06-26 10:50:00,25.62,25.65,25.47,25.49,108008.81704628948,9.0759,9.0865,9.0228,9.0298,108008.817
2007-06-26 11:00:00,25.5,25.55,25.49,25.54,88660.29879990203,9.0334,9.0511,9.0298,9.0476,88660.2988
2007-06-26 11:10:00,25.54,25.62,25.54,25.59,96130.2963507225,9.0476,9.0759,9.0476,9.0653,96130.2964
2007-06-26 11:20:00,25.59,25.62,25.57,25.6,106784.2272838599,9.0653,9.0759,9.0582,9.0688,106784.2273
2007-06-26 11:30:00,25.59,25.65,25.52,25.62,58780.308596620125,9.0653,9.0865,9.0405,9.0759,58780.3086
2007-06-26 11:40:00,25.62,25.78,25.62,25.76,112539.79916727896,9.0759,9.1326,9.0759,9.1255,112539.7992
2007-06-26 11:50:00,25.75,25.83,25.7,25.83,56698.50600048983,9.1219,9.1503,9.1042,9.1503,56698.506
2007-06-26 12:00:00,25.83,25.85,25.76,25.76,58780.308596620125,9.1503,9.1574,9.1255,9.1255,58780.3086
2007-06-26 12:10:00,25.76,25.76,25.72,25.74,65760.47024246877,9.1255,9.1255,9.1113,9.1184,65760.4702
2007-06-26 12:20:00,25.74,25.74,25.66,25.69,69801.6164584864,9.1184,9.1184,9.0901,9.1007,69801.6165
2007-06-26 12:30:00,25.69,25.69,25.61,25.62,135317.16874846927,9.1007,9.1007,9.0723,9.0759,135317.1687
2007-06-26 12:40:00,25.62,25.7,25.62,25.69,206588.29292187115,9.0759,9.1042,9.0759,9.1007,206588.2929
2007-06-26 12:50:00,25.69,25.69,25.61,25.65,72005.87803085966,9.1007,9.1007,9.0723,9.0865,72005.878
2007-06-26 13:00:00,25.65,25.67,25.62,25.65,133112.907176096,9.0865,9.0936,9.0759,9.0865,133112.9072
2007-06-26 13:10:00,25.64,25.67,25.61,25.63,90987.01934851824,9.083,9.0936,9.0723,9.0794,90987.0193
2007-06-26 13:20:00,25.63,25.64,25.61,25.62,61229.4881214793,9.0794,9.083,9.0723,9.0759,61229.4881
2007-06-26 13:30:00,25.62,25.67,25.61,25.62,135807.00465344108,9.0759,9.0936,9.0723,9.0759,135807.0047
2007-06-26 13:40:00,25.62,25.66,25.6,25.63,207690.4237080578,9.0759,9.0901,9.0688,9.0794,207690.4237
2007-06-26 13:50:00,25.63,25.63,25.49,25.53,191036.00293901545,9.0794,9.0794,9.0298,9.044,191036.0029
2007-06-26 14:00:00,25.52,25.58,25.49,25.49,124908.15576781778,9.0405,9.0617,9.0298,9.0298,124908.1558
2007-06-26 14:10:00,25.5,25.54,25.46,25.46,157482.24344844476,9.0334,9.0476,9.0192,9.0192,157482.2434
2007-06-26 14:20:00,25.46,25.49,25.36,25.41,249571.3935831496,9.0192,9.0298,8.9838,9.0015,249571.3936
2007-06-26 14:30:00,25.41,25.46,25.36,25.36,136786.67646338476,9.0015,9.0192,8.9838,8.9838,136786.6765
2007-06-26 14:40:00,25.36,25.42,25.34,25.41,175606.17193240262,8.9838,9.005,8.9767,9.0015,175606.1719
2007-06-26 14:50:00,25.42,25.48,25.36,25.37,155767.81778104333,9.005,9.0263,8.9838,8.9873,155767.8178
2007-06-26 15:00:00,25.37,25.45,25.33,25.4,372642.664707323,8.9873,9.0157,8.9732,8.998,372642.6647
2007-06-26 15:10:00,25.4,25.53,25.4,25.49,241121.72422238547,8.998,9.044,8.998,9.0298,241121.7242
2007-06-26 15:20:00,25.49,25.49,25.43,25.48,176585.8437423463,9.0298,9.0298,9.0086,9.0263,176585.8437
2007-06-26 15:30:00,25.49,25.55,25.48,25.51,241489.1011511144,9.0298,9.0511,9.0263,9.0369,241489.1012
2007-06-26 15:40:00,25.5,25.51,25.43,25.51,517144.25667401415,9.0334,9.0369,9.0086,9.0369,517144.2567
2007-06-26 15:50:00,25.52,25.55,25.49,25.51,339456.28214548127,9.0405,9.0511,9.0298,9.0369,339456.2821
2007-06-27 09:30:00,24.81,25.55,24.81,25.55,137643.88929708546,8.7889,9.0511,8.7889,9.0511,137643.8893
2007-06-27 09:40:00,25.54,25.55,25.42,25.54,392970.8547636541,9.0476,9.0511,9.005,9.0476,392970.8548
2007-06-27 09:50:00,25.54,25.79,25.54,25.69,161890.76659319128,9.0476,9.1361,9.0476,9.1007,161890.7666
2007-06-27 10:00:00,25.68,25.71,25.58,25.67,189688.95420034288,9.0971,9.1078,9.0617,9.0936,189688.9542
2007-06-27 10:10:00,25.67,25.71,25.57,25.62,221283.37007102612,9.0936,9.1078,9.0582,9.0759,221283.3701
2007-06-27 10:20:00,25.62,25.68,25.54,25.66,154053.39211364192,9.0759,9.0971,9.0476,9.0901,154053.3921
2007-06-27 10:30:00,25.66,26.09,25.66,25.89,352192.0156747489,9.0901,9.2424,9.0901,9.1715,352192.0157
2007-06-27 10:40:00,25.9,25.9,25.78,25.8,152216.50746999754,9.1751,9.1751,9.1326,9.1397,152216.5075
2007-06-27 10:50:00,25.8,25.83,25.76,25.76,71638.50110213079,9.1397,9.1503,9.1255,9.1255,71638.5011
2007-06-27 11:00:00,25.76,25.8,25.71,25.74,102987.99902032818,9.1255,9.1397,9.1078,9.1184,102987.999
2007-06-27 11:10:00,25.75,25.89,25.73,25.87,139848.1508694587,9.1219,9.1715,9.1149,9.1645,139848.1509
2007-06-27 11:20:00,25.88,25.91,25.85,25.89,72740.63188831741,9.168,9.1786,9.1574,9.1715,72740.6319
2007-06-27 11:30:00,25.89,26.0,25.85,25.99,140215.5277981876,9.1715,9.2105,9.1574,9.207,140215.5278
2007-06-27 11:40:00,25.98,26.0,25.9,25.96,206465.8339456282,9.2034,9.2105,9.1751,9.1963,206465.8339
2007-06-27 11:50:00,25.97,26.03,25.97,25.98,129684.05584129316,9.1999,9.2211,9.1999,9.2034,129684.0558
2007-06-27 12:00:00,25.98,26.02,25.97,25.99,108008.81704628948,9.2034,9.2176,9.1999,9.207,108008.817
2007-06-27 12:10:00,25.98,25.99,25.89,25.89,56331.12907176096,9.2034,9.207,9.1715,9.1715,56331.1291
2007-06-27 12:20:00,25.89,25.94,25.87,25.91,153196.17927994122,9.1715,9.1893,9.1645,9.1786,153196.1793
2007-06-27 12:30:00,25.91,25.95,25.9,25.92,83761.93975018368,9.1786,9.1928,9.1751,9.1822,83761.9398
2007-06-27 12:40:00,25.93,25.94,25.84,25.84,35268.185157972075,9.1857,9.1893,9.1538,9.1538,35268.1852
2007-06-27 12:50:00,25.84,25.87,25.8,25.87,67229.97795738427,9.1538,9.1645,9.1397,9.1645,67229.978
2007-06-27 13:00:00,25.86,25.91,25.83,25.84,66250.3061474406,9.1609,9.1786,9.1503,9.1538,66250.3061
2007-06-27 13:10:00,25.84,25.85,25.73,25.76,87313.25006122948,9.1538,9.1574,9.1149,9.1255,87313.2501
2007-06-27 13:20:00,25.76,25.79,25.74,25.75,91966.69115846192,9.1255,9.1361,9.1184,9.1219,91966.6912
2007-06-27 13:30:00,25.74,25.74,25.67,25.7,123806.02498163114,9.1184,9.1184,9.0936,9.1042,123806.025
2007-06-27 13:40:00,25.7,25.78,25.68,25.78,73230.46779328924,9.1042,9.1326,9.0971,9.1326,73230.4678
2007-06-27 13:50:00,25.77,25.92,25.77,25.92,126132.74553024735,9.129,9.1822,9.129,9.1822,126132.7455
2007-06-27 14:00:00,25.92,25.98,25.89,25.93,138990.938035758,9.1822,9.2034,9.1715,9.1857,138990.938
2007-06-27 14:10:00,25.94,26.09,25.94,26.07,126255.20450649032,9.1893,9.2424,9.1893,9.2353,126255.2045
2007-06-27 14:20:00,26.07,26.11,26.04,26.08,114621.60176340926,9.2353,9.2495,9.2247,9.2388,114621.6018
2007-06-27 14:30:00,26.09,26.11,26.06,26.1,113397.01200097968,9.2424,9.2495,9.2318,9.2459,113397.012
2007-06-27 14:40:00,26.09,26.12,26.05,26.05,138378.6431545432,9.2424,9.253,9.2282,9.2282,138378.6432
2007-06-27 14:50:00,26.05,26.08,26.04,26.06,101151.1143766838,9.2282,9.2388,9.2247,9.2318,101151.1144
2007-06-27 15:00:00,26.05,26.19,26.05,26.16,121234.386480529,9.2282,9.2778,9.2282,9.2672,121234.3865
2007-06-27 15:10:00,26.16,26.18,26.15,26.15,67474.89590987019,9.2672,9.2743,9.2636,9.2636,67474.8959
2007-06-27 15:20:00,26.15,26.18,26.12,26.16,168258.6333578251,9.2636,9.2743,9.253,9.2672,168258.6334
2007-06-27 15:30:00,26.16,26.25,26.16,26.22,174871.41807494487,9.2672,9.2991,9.2672,9.2884,174871.4181
2007-06-27 15:40:00,26.21,26.25,26.2,26.23,263286.798922361,9.2849,9.2991,9.2814,9.292,263286.7989
2007-06-27 15:50:00,26.23,26.25,26.2,26.2,308229.2432035268,9.292,9.2991,9.2814,9.2814,308229.2432
2007-06-28 09:30:00,26.21,26.3,26.11,26.29,103232.9169728141,9.2849,9.3168,9.2495,9.3132,103232.917
2007-06-28 09:40:00,26.29,26.38,26.21,26.33,179157.48224344844,9.3132,9.3451,9.2849,9.3274,179157.4822
2007-06-28 09:50:00,26.33,26.42,26.29,26.29,151604.21258878274,9.3274,9.3593,9.3132,9.3132,151604.2126
2007-06-28 10:00:00,26.31,26.41,26.31,26.38,109355.86578496204,9.3203,9.3557,9.3203,9.3451,109355.8658
2007-06-28 10:10:00,26.38,26.43,26.37,26.39,103722.75287778594,9.3451,9.3628,9.3416,9.3487,103722.7529
2007-06-28 10:20:00,26.38,26.42,26.2,26.2,141072.7406318883,9.3451,9.3593,9.2814,9.2814,141072.7406
2007-06-28 10:30:00,26.21,26.21,25.98,25.99,246877.29610580453,9.2849,9.2849,9.2034,9.207,246877.2961
2007-06-28 10:40:00,25.99,26.11,25.99,26.03,116091.10947832475,9.207,9.2495,9.207,9.2211,116091.1095
2007-06-28 10:50:00,26.03,26.04,25.97,26.03,141929.95346558903,9.2211,9.2247,9.1999,9.2211,141929.9535
2007-06-28 11:00:00,26.03,26.08,26.03,26.07,88782.75777614498,9.2211,9.2388,9.2211,9.2353,88782.7578
2007-06-28 11:10:00,26.07,26.17,26.05,26.14,127969.63017389174,9.2353,9.2707,9.2282,9.2601,127969.6302
2007-06-28 11:20:00,26.14,26.17,26.12,26.13,57433.25985794758,9.2601,9.2707,9.253,9.2566,57433.2599
2007-06-28 11:30:00,26.12,26.16,26.11,26.13,83027.18589272593,9.253,9.2672,9.2495,9.2566,83027.1859
2007-06-28 11:40:00,26.13,26.13,26.11,26.11,50453.09821209894,9.2566,9.2566,9.2495,9.2495,50453.0982
2007-06-28 11:50:00,26.11,26.16,26.05,26.16,139358.3149644869,9.2495,9.2672,9.2282,9.2672,139358.315
2007-06-28 12:00:00,26.16,26.18,26.11,26.17,47514.082782267935,9.2672,9.2743,9.2495,9.2707,47514.0828
2007-06-28 12:10:00,26.16,26.17,26.11,26.11,23389.664462405093,9.2672,9.2707,9.2495,9.2495,23389.6645
2007-06-28 12:20:00,26.11,26.12,26.07,26.09,22165.074699975507,9.2495,9.253,9.2353,9.2424,22165.0747
2007-06-28 12:30:00,26.08,26.11,26.08,26.1,41636.051922605926,9.2388,9.2495,9.2388,9.2459,41636.0519
2007-06-28 12:40:00,26.1,26.1,26.02,26.02,51922.60592701445,9.2459,9.2459,9.2176,9.2176,51922.6059
2007-06-28 12:50:00,26.03,26.04,26.02,26.03,56576.04702424687,9.2211,9.2247,9.2176,9.2211,56576.047
2007-06-28 13:00:00,26.03,26.05,26.0,26.02,50085.72128337007,9.2211,9.2282,9.2105,9.2176,50085.7213
2007-06-28 13:10:00,26.02,26.03,25.98,26.01,107029.14523634582,9.2176,9.2211,9.2034,9.214,107029.1452
2007-06-28 13:20:00,26.01,26.02,25.98,26.02,58412.93166789125,9.214,9.2176,9.2034,9.2176,58412.9317
2007-06-28 13:30:00,26.02,26.05,26.01,26.05,61719.32402645113,9.2176,9.2282,9.214,9.2282,61719.324
2007-06-28 13:40:00,26.06,26.07,26.03,26.07,55351.45726181729,9.2318,9.2353,9.2211,9.2353,55351.4573
2007-06-28 13:50:00,26.07,26.07,25.98,25.98,115478.81459710996,9.2353,9.2353,9.2034,9.2034,115478.8146
2007-06-28 14:00:00,25.98,25.99,25.91,25.93,148297.82023022286,9.2034,9.207,9.1786,9.1857,148297.8202
2007-06-28 14:10:00,25.93,25.95,25.73,25.91,210506.98016164583,9.1857,9.1928,9.1149,9.1786,210506.9802
2007-06-28 14:20:00,25.9,25.98,25.85,25.87,134704.87386725447,9.1751,9.2034,9.1574,9.1645,134704.8739
2007-06-28 14:30:00,25.86,25.86,25.69,25.7,232059.75998040647,9.1609,9.1609,9.1007,9.1042,232059.76
2007-06-28 14:40:00,25.7,25.89,25.7,25.86,308474.16115601273,9.1042,9.1715,9.1042,9.1609,308474.1612
2007-06-28 14:50:00,25.86,25.89,25.84,25.88,157114.86651971587,9.1609,9.1715,9.1538,9.168,157114.8665
2007-06-28 15:00:00,25.88,25.89,25.82,25.89,138133.7252020573,9.168,9.1715,9.1467,9.1715,138133.7252
2007-06-28 15:10:00,25.88,25.91,25.85,25.88,117927.99412196912,9.168,9.1786,9.1574,9.168,117927.9941
2007-06-28 15:20:00,25.88,25.95,25.87,25.93,162013.22556943423,9.168,9.1928,9.1645,9.1857,162013.2256
2007-06-28 15:30:00,25.92,25.98,25.92,25.97,186382.561841783,9.1822,9.2034,9.1822,9.1999,186382.5618
2007-06-28 15:40:00,25.98,25.98,25.89,25.89,135439.62772471222,9.2034,9.2034,9.1715,9.1715,135439.6277
2007-06-28 15:50:00,25.89,25.94,25.88,25.89,156380.11266225812,9.1715,9.1893,9.168,9.1715,156380.1127
2007-06-29 09:30:00,26.05,26.13,25.91,26.11,102008.32721038452,9.2282,9.2566,9.1786,9.2495,102008.3272
2007-06-29 09:40:00,26.1,26.3,26.1,26.3,147440.60739652216,9.2459,9.3168,9.2459,9.3168,147440.6074
2007-06-29 09:50:00,26.3,26.34,26.27,26.29,177198.1386235611,9.3168,9.331,9.3062,9.3132,177198.1386
2007-06-29 10:00:00,26.29,26.37,26.28,26.31,147440.60739652216,9.3132,9.3416,9.3097,9.3203,147440.6074
2007-06-29 10:10:00,26.31,26.32,26.17,26.17,94170.95273083515,9.3203,9.3239,9.2707,9.2707,94170.9527
2007-06-29 10:20:00,26.18,26.18,26.12,26.13,76047.02424687729,9.2743,9.2743,9.253,9.2566,76047.0242
2007-06-29 10:30:00,26.13,26.16,26.07,26.07,64046.04457506735,9.2566,9.2672,9.2353,9.2353,64046.0446
2007-06-29 10:40:00,26.07,26.1,26.05,26.06,51065.39309331374,9.2353,9.2459,9.2282,9.2318,51065.3931
2007-06-29 10:50:00,26.06,26.09,26.0,26.07,52657.3597844722,9.2318,9.2424,9.2105,9.2353,52657.3598
2007-06-29 11:00:00,26.07,26.11,26.03,26.08,135072.25079598333,9.2353,9.2495,9.2211,9.2388,135072.2508
2007-06-29 11:10:00,26.08,26.11,26.06,26.1,103722.75287778594,9.2388,9.2495,9.2318,9.2459,103722.7529
2007-06-29 11:20:00,26.11,26.25,26.1,26.25,155890.2767572863,9.2495,9.2991,9.2459,9.2991,155890.2768
2007-06-29 11:30:00,26.24,26.32,26.23,26.29,104090.1298065148,9.2955,9.3239,9.292,9.3132,104090.1298
2007-06-29 11:40:00,26.29,26.32,26.21,26.22,94783.24761204996,9.3132,9.3239,9.2849,9.2884,94783.2476
2007-06-29 11:50:00,26.22,26.25,26.16,26.17,61351.94709772226,9.2884,9.2991,9.2672,9.2707,61351.9471
2007-06-29 12:00:00,26.16,26.23,26.14,26.16,82782.26794024001,9.2672,9.292,9.2601,9.2672,82782.2679
2007-06-29 12:10:00,26.16,26.18,26.09,26.09,192627.96963017387,9.2672,9.2743,9.2424,9.2424,192627.9696
2007-06-29 12:20:00,26.1,26.11,26.07,26.08,93681.11682586333,9.2459,9.2495,9.2353,9.2388,93681.1168
2007-06-29 12:30:00,26.08,26.08,25.94,25.99,138501.10213078617,9.2388,9.2388,9.1893,9.207,138501.1021
2007-06-29 12:40:00,25.99,26.08,25.98,26.02,67352.43693362724,9.207,9.2388,9.2034,9.2176,67352.4369
2007-06-29 12:50:00,26.02,26.05,26.01,26.03,35145.726181729115,9.2176,9.2282,9.214,9.2211,35145.7262
2007-06-29 13:00:00,26.04,26.04,25.95,25.95,88660.29879990203,9.2247,9.2247,9.1928,9.1928,88660.2988
2007-06-29 13:10:00,25.95,25.98,25.87,25.96,60862.11119275042,9.1928,9.2034,9.1645,9.1963,60862.1112
2007-06-29 13:20:00,25.96,25.98,25.9,25.9,68577.02669605681,9.1963,9.2034,9.1751,9.1751,68577.0267
2007-06-29 13:30:00,25.91,25.98,25.89,25.98,101885.86823414156,9.1786,9.2034,9.1715,9.2034,101885.8682
2007-06-29 13:40:00,25.97,26.01,25.94,25.98,67474.89590987019,9.1999,9.214,9.1893,9.2034,67474.8959
2007-06-29 13:50:00,25.99,26.0,25.98,25.98,54739.162380602495,9.207,9.2105,9.2034,9.2034,54739.1624
2007-06-29 14:00:00,25.98,25.99,25.82,25.84,84496.69360764143,9.2034,9.207,9.1467,9.1538,84496.6936
2007-06-29 14:10:00,25.84,25.86,25.79,25.85,90374.72446730344,9.1538,9.1609,9.1361,9.1574,90374.7245
2007-06-29 14:20:00,25.85,25.89,25.8,25.83,103845.2118540289,9.1574,9.1715,9.1397,9.1503,103845.2119
2007-06-29 14:30:00,25.82,25.93,25.77,25.9,57433.25985794758,9.1467,9.1857,9.129,9.1751,57433.2599
2007-06-29 14:40:00,25.9,25.98,25.89,25.9,75557.18834190545,9.1751,9.2034,9.1715,9.1751,75557.1883
2007-06-29 14:50:00,25.89,25.93,25.89,25.9,48738.672544697525,9.1715,9.1857,9.1715,9.1751,48738.6725
2007-06-29 15:00:00,25.91,25.97,25.8,25.85,128704.38403134947,9.1786,9.1999,9.1397,9.1574,128704.384
2007-06-29 15:10:00,25.85,25.85,25.69,25.75,129684.05584129316,9.1574,9.1574,9.1007,9.1219,129684.0558
2007-06-29 15:20:00,25.75,25.78,25.64,25.66,131398.4815086946,9.1219,9.1326,9.083,9.0901,131398.4815
2007-06-29 15:30:00,25.66,25.77,25.63,25.76,151849.13054126868,9.0901,9.129,9.0794,9.1255,151849.1305
2007-06-29 15:40:00,25.76,25.87,25.76,25.8,221650.7469997551,9.1255,9.1645,9.1255,9.1397,221650.747
2007-06-29 15:50:00,25.8,25.82,25.76,25.8,325740.87680626987,9.1397,9.1467,9.1255,9.1397,325740.8768
2007-07-03 09:30:00,26.17,26.17,26.01,26.15,148910.11511143766,9.2707,9.2707,9.214,9.2636,148910.1151
2007-07-03 09:40:00,26.16,26.21,26.14,26.16,92578.9860396767,9.2672,9.2849,9.2601,9.2672,92578.986
2007-07-03 09:50:00,26.16,26.2,26.13,26.2,189933.8721528288,9.2672,9.2814,9.2566,9.2814,189933.8722
2007-07-03 10:00:00,26.2,26.26,26.16,26.2,84864.07053637032,9.2814,9.3026,9.2672,9.2814,84864.0705
2007-07-03 10:10:00,26.2,26.28,26.17,26.28,162625.52045064903,9.2814,9.3097,9.2707,9.3097,162625.5205
2007-07-03 10:20:00,26.27,26.37,26.27,26.33,309331.37398971344,9.3062,9.3416,9.3062,9.3274,309331.374
2007-07-03 10:30:00,26.33,26.33,26.25,26.3,73842.76267450403,9.3274,9.3274,9.2991,9.3168,73842.7627
2007-07-03 10:40:00,26.3,26.34,26.29,26.33,51800.14695077149,9.3168,9.331,9.3132,9.3274,51800.147
2007-07-03 10:50:00,26.33,26.36,26.3,26.36,62209.15993142297,9.3274,9.338,9.3168,9.338,62209.1599
2007-07-03 11:00:00,26.36,26.37,26.3,26.33,94293.41170707812,9.338,9.3416,9.3168,9.3274,94293.4117
2007-07-03 11:10:00,26.33,26.33,26.27,26.29,52657.3597844722,9.3274,9.3274,9.3062,9.3132,52657.3598
2007-07-03 11:20:00,26.28,26.29,26.26,26.27,88170.4628949302,9.3097,9.3132,9.3026,9.3062,88170.4629
2007-07-03 11:30:00,26.26,26.27,26.24,26.27,70291.45236345823,9.3026,9.3062,9.2955,9.3062,70291.4524
2007-07-03 11:40:00,26.27,26.29,26.25,26.26,86823.41415625764,9.3062,9.3132,9.2991,9.3026,86823.4142
2007-07-03 11:50:00,26.25,26.29,26.25,26.29,97599.804065638,9.2991,9.3132,9.2991,9.3132,97599.8041
2007-07-03 12:00:00,26.29,26.33,26.29,26.32,82169.97305902521,9.3132,9.3274,9.3132,9.3239,82169.9731
2007-07-03 12:10:00,26.33,26.38,26.33,26.38,58168.01371540534,9.3274,9.3451,9.3274,9.3451,58168.0137
2007-07-03 12:20:00,26.38,26.41,26.37,26.41,87680.62698995836,9.3451,9.3557,9.3416,9.3557,87680.627
2007-07-03 12:30:00,26.41,26.44,26.41,26.44,118172.91207445505,9.3557,9.3664,9.3557,9.3664,118172.9121
2007-07-03 12:40:00,26.44,26.47,26.39,26.4,138133.7252020573,9.3664,9.377,9.3487,9.3522,138133.7252
2007-07-03 12:50:00,26.4,26.4,26.34,26.34,171809.94366887092,9.3522,9.3522,9.331,9.331,171809.9437
2007-07-05 09:30:00,26.29,26.43,26.29,26.33,185402.8900318393,9.3132,9.3628,9.3132,9.3274,185402.89
2007-07-05 09:40:00,26.32,26.38,26.29,26.35,128704.38403134947,9.3239,9.3451,9.3132,9.3345,128704.384
2007-07-05 09:50:00,26.35,26.54,26.34,26.5,229610.58045554737,9.3345,9.4018,9.331,9.3876,229610.5805
2007-07-05 10:00:00,26.5,26.95,26.5,26.93,931912.809208915,9.3876,9.547,9.3876,9.54,931912.8092
2007-07-05 10:10:00,26.92,27.35,26.87,27.28,1005878.030859662,9.5364,9.6887,9.5187,9.6639,1005878.0309
2007-07-05 10:20:00,27.28,27.29,27.21,27.23,224344.8444771001,9.6639,9.6675,9.6391,9.6462,224344.8445
2007-07-05 10:30:00,27.23,27.23,26.92,26.92,361743.8158216997,9.6462,9.6462,9.5364,9.5364,361743.8158
2007-07-05 10:40:00,26.92,26.96,26.8,26.83,211119.27504286065,9.5364,9.5506,9.4939,9.5045,211119.275
2007-07-05 10:50:00,26.82,26.86,26.7,26.84,198628.45946607884,9.501,9.5152,9.4585,9.5081,198628.4595
2007-07-05 11:00:00,26.83,26.88,26.73,26.87,182953.71050698016,9.5045,9.5222,9.4691,9.5187,182953.7105
2007-07-05 11:10:00,26.87,26.89,26.79,26.88,126500.12245897624,9.5187,9.5258,9.4904,9.5222,126500.1225
2007-07-05 11:20:00,26.88,27.03,26.87,26.88,187974.52853294145,9.5222,9.5754,9.5187,9.5222,187974.5285
2007-07-05 11:30:00,26.87,26.92,26.87,26.91,67474.89590987019,9.5187,9.5364,9.5187,9.5329,67474.8959
2007-07-05 11:40:00,26.91,26.95,26.88,26.89,71516.04212588782,9.5329,9.547,9.5222,9.5258,71516.0421
2007-07-05 11:50:00,26.89,26.98,26.86,26.98,202669.60568209647,9.5258,9.5577,9.5152,9.5577,202669.6057
2007-07-05 12:00:00,26.97,27.04,26.96,26.99,145603.72275287777,9.5541,9.5789,9.5506,9.5612,145603.7228
2007-07-05 12:10:00,26.98,26.98,26.9,26.92,83149.64486896888,9.5577,9.5577,9.5293,9.5364,83149.6449
2007-07-05 12:20:00,26.92,26.92,26.84,26.86,100906.19642419789,9.5364,9.5364,9.5081,9.5152,100906.1964
2007-07-05 12:30:00,26.87,26.89,26.78,26.79,124418.31986284594,9.5187,9.5258,9.4868,9.4904,124418.3199
2007-07-05 12:40:00,26.79,26.8,26.76,26.78,76781.77810433504,9.4904,9.4939,9.4797,9.4868,76781.7781
2007-07-05 12:50:00,26.77,26.83,26.76,26.78,107886.35807004652,9.4833,9.5045,9.4797,9.4868,107886.3581
2007-07-05 13:00:00,26.78,26.8,26.34,26.8,151726.6715650257,9.4868,9.4939,9.331,9.4939,151726.6716
2007-07-05 13:10:00,26.8,26.87,26.76,26.78,186994.8567229978,9.4939,9.5187,9.4797,9.4868,186994.8567
2007-07-05 13:20:00,26.78,26.8,26.74,26.79,83272.10384521185,9.4868,9.4939,9.4727,9.4904,83272.1038
2007-07-05 13:30:00,26.8,26.82,26.76,26.78,143277.00220426155,9.4939,9.501,9.4797,9.4868,143277.0022
2007-07-05 13:40:00,26.78,26.82,26.76,26.79,150012.2458976243,9.4868,9.501,9.4797,9.4904,150012.2459
2007-07-05 13:50:00,26.79,26.79,26.69,26.71,166176.83076169482,9.4904,9.4904,9.4549,9.462,166176.8308
2007-07-05 14:00:00,26.71,26.74,26.71,26.74,107396.5221650747,9.462,9.4727,9.462,9.4727,107396.5222
2007-07-05 14:10:00,26.74,26.83,26.74,26.79,307984.32525104086,9.4727,9.5045,9.4727,9.4904,307984.3253
2007-07-05 14:20:00,26.79,26.83,26.77,26.8,140582.90472691646,9.4904,9.5045,9.4833,9.4939,140582.9047
2007-07-05 14:30:00,26.81,26.83,26.78,26.78,182218.9566495224,9.4974,9.5045,9.4868,9.4868,182218.9566
2007-07-05 14:40:00,26.78,26.83,26.78,26.83,148420.2792064658,9.4868,9.5045,9.4868,9.5045,148420.2792
2007-07-05 14:50:00,26.82,26.84,26.77,26.82,137766.34827332842,9.501,9.5081,9.4833,9.501,137766.3483
2007-07-05 15:00:00,26.82,26.82,26.77,26.79,98946.85280431056,9.501,9.501,9.4833,9.4904,98946.8528
2007-07-05 15:10:00,26.8,26.8,26.72,26.72,78006.36786676463,9.4939,9.4939,9.4656,9.4656,78006.3679
2007-07-05 15:20:00,26.72,26.79,26.72,26.79,121234.386480529,9.4656,9.4904,9.4656,9.4904,121234.3865
2007-07-05 15:30:00,26.78,26.81,26.73,26.81,176708.30271858926,9.4868,9.4974,9.4691,9.4974,176708.3027
2007-07-05 15:40:00,26.81,26.81,26.75,26.78,152828.80235121233,9.4974,9.4974,9.4762,9.4868,152828.8024
2007-07-05 15:50:00,26.79,26.81,26.73,26.74,340925.7898603968,9.4904,9.4974,9.4691,9.4727,340925.7899
2007-07-06 09:30:00,26.83,27.06,26.74,26.79,228875.8265980896,9.5045,9.586,9.4727,9.4904,228875.8266
2007-07-06 09:40:00,26.78,26.85,26.69,26.76,189321.577271614,9.4868,9.5116,9.4549,9.4797,189321.5773
2007-07-06 09:50:00,26.74,26.74,26.56,26.61,130051.43277002205,9.4727,9.4727,9.4089,9.4266,130051.4328
2007-07-06 10:00:00,26.62,26.75,26.62,26.67,126500.12245897624,9.4301,9.4762,9.4301,9.4479,126500.1225
2007-07-06 10:10:00,26.69,26.75,26.65,26.7,78006.36786676463,9.4549,9.4762,9.4408,9.4585,78006.3679
2007-07-06 10:20:00,26.7,26.85,26.68,26.8,134582.4148910115,9.4585,9.5116,9.4514,9.4939,134582.4149
2007-07-06 10:30:00,26.81,26.93,26.77,26.92,209527.30835170217,9.4974,9.54,9.4833,9.5364,209527.3084
2007-07-06 10:40:00,26.92,26.98,26.84,26.97,147563.0663727651,9.5364,9.5577,9.5081,9.5541,147563.0664
2007-07-06 10:50:00,26.96,27.03,26.89,26.89,119275.04286064168,9.5506,9.5754,9.5258,9.5258,119275.0429
2007-07-06 11:00:00,26.9,26.97,26.87,26.96,69801.6164584864,9.5293,9.5541,9.5187,9.5506,69801.6165
2007-07-06 11:10:00,26.96,26.99,26.95,26.98,64046.04457506735,9.5506,9.5612,9.547,9.5577,64046.0446
2007-07-06 11:20:00,26.96,27.05,26.95,27.04,82782.26794024001,9.5506,9.5825,9.547,9.5789,82782.2679
2007-07-06 11:30:00,27.04,27.07,27.01,27.01,88415.3808474161,9.5789,9.5896,9.5683,9.5683,88415.3808
2007-07-06 11:40:00,27.02,27.02,26.97,26.97,37349.98775410237,9.5718,9.5718,9.5541,9.5541,37349.9878
2007-07-06 11:50:00,26.97,27.0,26.95,26.97,75189.81141317658,9.5541,9.5648,9.547,9.5541,75189.8114
2007-07-06 12:00:00,26.96,26.99,26.95,26.96,87313.25006122948,9.5506,9.5612,9.547,9.5506,87313.2501
2007-07-06 12:10:00,26.96,26.96,26.92,26.92,124785.6967915748,9.5506,9.5506,9.5364,9.5364,124785.6968
2007-07-06 12:20:00,26.93,26.96,26.92,26.95,107151.60421258878,9.54,9.5506,9.5364,9.547,107151.6042
2007-07-06 12:30:00,26.95,26.97,26.92,26.95,58902.767572863086,9.547,9.5541,9.5364,9.547,58902.7676
2007-07-06 12:40:00,26.95,26.97,26.94,26.94,49350.96742591231,9.547,9.5541,9.5435,9.5435,49350.9674
2007-07-06 12:50:00,26.95,26.99,26.95,26.97,53269.65466568699,9.547,9.5612,9.547,9.5541,53269.6547
2007-07-06 13:00:00,26.97,26.98,26.94,26.96,95395.54249326474,9.5541,9.5577,9.5435,9.5506,95395.5425
2007-07-06 13:10:00,26.96,26.97,26.92,26.92,53759.490570658825,9.5506,9.5541,9.5364,9.5364,53759.4906
2007-07-06 13:20:00,26.92,26.93,26.89,26.91,53514.57261817291,9.5364,9.54,9.5258,9.5329,53514.5726
2007-07-06 13:30:00,26.92,26.96,26.91,26.92,95273.0835170218,9.5364,9.5506,9.5329,9.5364,95273.0835
2007-07-06 13:40:00,26.92,26.95,26.87,26.93,124663.23781533186,9.5364,9.547,9.5187,9.54,124663.2378
2007-07-06 13:50:00,26.93,27.0,26.93,26.97,41146.21601763409,9.54,9.5648,9.54,9.5541,41146.216
2007-07-06 14:00:00,26.98,26.98,26.88,26.92,67597.35488611314,9.5577,9.5577,9.5222,9.5364,67597.3549
2007-07-06 14:10:00,26.93,26.98,26.92,26.95,63801.12662258143,9.54,9.5577,9.5364,9.547,63801.1266
2007-07-06 14:20:00,26.95,26.97,26.92,26.96,43350.477590007344,9.547,9.5541,9.5364,9.5506,43350.4776
2007-07-06 14:30:00,26.96,27.0,26.96,27.0,33676.21846681362,9.5506,9.5648,9.5506,9.5648,33676.2185
2007-07-06 14:40:00,27.0,27.0,26.94,26.95,60249.81631153563,9.5648,9.5648,9.5435,9.547,60249.8163
2007-07-06 14:50:00,26.96,26.98,26.96,26.97,32574.087680626988,9.5506,9.5577,9.5506,9.5541,32574.0877
2007-07-06 15:00:00,26.98,27.02,26.97,27.01,146093.5586578496,9.5577,9.5718,9.5541,9.5683,146093.5587
2007-07-06 15:10:00,27.02,27.05,27.01,27.04,115846.19152583885,9.5718,9.5825,9.5683,9.5789,115846.1915
2007-07-06 15:20:00,27.03,27.04,26.97,27.01,112784.71711976489,9.5754,9.5789,9.5541,9.5683,112784.7171
2007-07-06 15:30:00,27.0,27.04,26.98,27.03,148910.11511143766,9.5648,9.5789,9.5577,9.5754,148910.1151
2007-07-06 15:40:00,27.02,27.03,26.96,26.96,135072.25079598333,9.5718,9.5754,9.5506,9.5506,135072.2508
2007-07-06 15:50:00,26.96,27.05,26.87,26.96,273573.3529267695,9.5506,9.5825,9.5187,9.5506,273573.3529
2007-07-09 09:30:00,27.02,27.13,26.83,27.11,194464.85427381823,9.5718,9.6108,9.5045,9.6037,194464.8543
2007-07-09 09:40:00,27.11,27.14,27.05,27.09,153196.17927994122,9.6037,9.6144,9.5825,9.5966,153196.1793
2007-07-09 09:50:00,27.1,27.17,27.07,27.13,133480.28410482488,9.6002,9.625,9.5896,9.6108,133480.2841
2007-07-09 10:00:00,27.13,27.23,27.1,27.22,115233.89664462404,9.6108,9.6462,9.6002,9.6427,115233.8966
2007-07-09 10:10:00,27.23,27.23,27.1,27.18,145236.3458241489,9.6462,9.6462,9.6002,9.6285,145236.3458
2007-07-09 10:20:00,27.17,27.18,27.14,27.18,110580.4555473916,9.625,9.6285,9.6144,9.6285,110580.4555
2007-07-09 10:30:00,27.17,27.19,27.13,27.17,108866.0298799902,9.625,9.6321,9.6108,9.625,108866.0299
2007-07-09 10:40:00,27.17,27.18,27.14,27.14,148052.90227773695,9.625,9.6285,9.6144,9.6144,148052.9023
2007-07-09 10:50:00,27.14,27.23,27.14,27.19,149399.9510164095,9.6144,9.6462,9.6144,9.6321,149399.951
2007-07-09 11:00:00,27.19,27.29,27.19,27.28,139235.85598824391,9.6321,9.6675,9.6321,9.6639,139235.856
2007-07-09 11:10:00,27.28,27.32,27.25,27.27,104212.58878275775,9.6639,9.6781,9.6533,9.6604,104212.5888
2007-07-09 11:20:00,27.27,27.32,27.23,27.32,140093.06882194465,9.6604,9.6781,9.6462,9.6781,140093.0688
2007-07-09 11:30:00,27.32,27.32,27.27,27.31,162503.06147440607,9.6781,9.6781,9.6604,9.6746,162503.0615
2007-07-09 11:40:00,27.31,27.32,27.27,27.27,91231.93730100416,9.6746,9.6781,9.6604,9.6604,91231.9373
2007-07-09 11:50:00,27.27,27.33,27.27,27.32,118295.371050698,9.6604,9.6817,9.6604,9.6781,118295.3711
2007-07-09 12:00:00,27.32,27.33,27.29,27.31,115968.6505020818,9.6781,9.6817,9.6675,9.6746,115968.6505
2007-07-09 12:10:00,27.3,27.34,27.29,27.33,110457.99657114866,9.671,9.6852,9.6675,9.6817,110457.9966
2007-07-09 12:20:00,27.33,27.33,27.28,27.32,98212.0989468528,9.6817,9.6817,9.6639,9.6781,98212.0989
2007-07-09 12:30:00,27.32,27.38,27.32,27.36,170340.4359539554,9.6781,9.6994,9.6781,9.6923,170340.436
2007-07-09 12:40:00,27.36,27.37,27.32,27.36,207078.128826843,9.6923,9.6958,9.6781,9.6923,207078.1288
2007-07-09 12:50:00,27.36,27.38,27.33,27.35,120744.55057555718,9.6923,9.6994,9.6817,9.6887,120744.5506
2007-07-09 13:00:00,27.35,27.38,27.33,27.36,96620.13225569432,9.6887,9.6994,9.6817,9.6923,96620.1323
2007-07-09 13:10:00,27.36,27.39,27.33,27.33,160421.25887827575,9.6923,9.7029,9.6817,9.6817,160421.2589
2007-07-09 13:20:00,27.33,27.36,27.33,27.36,138011.26622581435,9.6817,9.6923,9.6817,9.6923,138011.2662
2007-07-09 13:30:00,27.36,27.37,27.35,27.37,99926.52461425422,9.6923,9.6958,9.6887,9.6958,99926.5246
2007-07-09 13:40:00,27.36,27.37,27.31,27.36,138133.7252020573,9.6923,9.6958,9.6746,9.6923,138133.7252
2007-07-09 13:50:00,27.36,27.38,27.36,27.37,107274.06318883171,9.6923,9.6994,9.6923,9.6958,107274.0632
2007-07-09 14:00:00,27.38,27.4,27.36,27.39,180014.69507714914,9.6994,9.7065,9.6923,9.7029,180014.6951
2007-07-09 14:10:00,27.39,27.39,27.31,27.37,145236.3458241489,9.7029,9.7029,9.6746,9.6958,145236.3458
2007-07-09 14:20:00,27.36,27.42,27.36,27.4,156625.03061474406,9.6923,9.7135,9.6923,9.7065,156625.0306
2007-07-09 14:30:00,27.41,27.53,27.4,27.48,162503.06147440607,9.71,9.7525,9.7065,9.7348,162503.0615
2007-07-09 14:40:00,27.48,27.54,27.41,27.49,143889.29708547634,9.7348,9.7561,9.71,9.7383,143889.2971
2007-07-09 14:50:00,27.49,27.5,27.44,27.44,188096.9875091844,9.7383,9.7419,9.7206,9.7206,188096.9875
2007-07-09 15:00:00,27.45,27.47,27.43,27.46,120622.09159931424,9.7242,9.7313,9.7171,9.7277,120622.0916
2007-07-09 15:10:00,27.45,27.54,27.45,27.51,153196.17927994122,9.7242,9.7561,9.7242,9.7454,153196.1793
2007-07-09 15:20:00,27.52,27.52,27.45,27.48,111437.66838109231,9.749,9.749,9.7242,9.7348,111437.6684
2007-07-09 15:30:00,27.48,27.48,27.43,27.43,107396.5221650747,9.7348,9.7348,9.7171,9.7171,107396.5222
2007-07-09 15:40:00,27.44,27.48,27.39,27.45,281900.5633112907,9.7206,9.7348,9.7029,9.7242,281900.5633
2007-07-09 15:50:00,27.45,27.45,27.38,27.44,351824.63874602003,9.7242,9.7242,9.6994,9.7206,351824.6387
2007-07-10 09:30:00,27.11,27.2,27.03,27.14,258755.81680137152,9.6037,9.6356,9.5754,9.6144,258755.8168
2007-07-10 09:40:00,27.13,27.14,26.99,27.06,245040.4114621601,9.6108,9.6144,9.5612,9.586,245040.4115
2007-07-10 09:50:00,27.05,27.18,27.03,27.08,86456.03722752877,9.5825,9.6285,9.5754,9.5931,86456.0372
2007-07-10 10:00:00,27.08,27.12,27.05,27.09,87435.70903747244,9.5931,9.6073,9.5825,9.5966,87435.709
2007-07-10 10:10:00,27.09,27.22,27.07,27.21,202547.14670585352,9.5966,9.6427,9.5896,9.6391,202547.1467
2007-07-10 10:20:00,27.21,27.31,27.19,27.19,191036.00293901545,9.6391,9.6746,9.6321,9.6321,191036.0029
2007-07-10 10:30:00,27.19,27.21,27.13,27.15,102130.78618662748,9.6321,9.6391,9.6108,9.6179,102130.7862
2007-07-10 10:40:00,27.16,27.19,27.07,27.07,80945.38329659564,9.6214,9.6321,9.5896,9.5896,80945.3833
2007-07-10 10:50:00,27.09,27.21,27.09,27.18,80945.38329659564,9.5966,9.6391,9.5966,9.6285,80945.3833
2007-07-10 11:00:00,27.18,27.27,27.17,27.18,272961.05804555473,9.6285,9.6604,9.625,9.6285,272961.058
2007-07-10 11:10:00,27.18,27.33,27.18,27.31,116458.48640705364,9.6285,9.6817,9.6285,9.6746,116458.4864
2007-07-10 11:20:00,27.31,27.38,27.29,27.36,424197.8937056086,9.6746,9.6994,9.6675,9.6923,424197.8937
2007-07-10 11:30:00,27.35,27.41,27.35,27.4,115233.89664462404,9.6887,9.71,9.6887,9.7065,115233.8966
2007-07-10 11:40:00,27.41,27.54,27.4,27.49,167034.04359539552,9.71,9.7561,9.7065,9.7383,167034.0436
2007-07-10 11:50:00,27.49,27.57,27.47,27.54,193975.0183688464,9.7383,9.7667,9.7313,9.7561,193975.0184
2007-07-10 12:00:00,27.55,27.58,27.5,27.58,176463.38476610335,9.7596,9.7702,9.7419,9.7702,176463.3848
2007-07-10 12:10:00,27.57,27.58,27.44,27.49,225936.81116825863,9.7667,9.7702,9.7206,9.7383,225936.8112
2007-07-10 12:20:00,27.5,27.54,27.49,27.5,157114.86651971587,9.7419,9.7561,9.7383,9.7419,157114.8665
2007-07-10 12:30:00,27.51,27.61,27.5,27.6,149277.49204016654,9.7454,9.7808,9.7419,9.7773,149277.492
2007-07-10 12:40:00,27.6,27.67,27.58,27.61,269287.288758266,9.7773,9.8021,9.7702,9.7808,269287.2888
2007-07-10 12:50:00,27.62,27.67,27.58,27.65,180382.07200587803,9.7844,9.8021,9.7702,9.795,180382.072
2007-07-10 13:00:00,27.66,27.68,27.59,27.63,188464.3644379133,9.7986,9.8056,9.7738,9.7879,188464.3644
2007-07-10 13:10:00,27.63,27.68,27.52,27.63,171932.40264511388,9.7879,9.8056,9.749,9.7879,171932.4026
2007-07-10 13:20:00,27.63,27.63,27.52,27.57,281533.1863825618,9.7879,9.7879,9.749,9.7667,281533.1864
2007-07-10 13:30:00,27.57,27.61,27.56,27.58,146093.5586578496,9.7667,9.7808,9.7631,9.7702,146093.5587
2007-07-10 13:40:00,27.58,27.61,27.49,27.57,325006.12294881215,9.7702,9.7808,9.7383,9.7667,325006.1229
2007-07-10 13:50:00,27.58,27.59,27.49,27.56,275287.77859417093,9.7702,9.7738,9.7383,9.7631,275287.7786
2007-07-10 14:00:00,27.56,27.63,27.52,27.54,230345.33431300512,9.7631,9.7879,9.749,9.7561,230345.3343
2007-07-10 14:10:00,27.54,27.66,27.54,27.59,289370.5608621112,9.7561,9.7986,9.7561,9.7738,289370.5609
2007-07-10 14:20:00,27.64,27.64,27.54,27.58,138378.6431545432,9.7915,9.7915,9.7561,9.7702,138378.6432
2007-07-10 14:30:00,27.57,27.62,27.55,27.56,170585.35390644133,9.7667,9.7844,9.7596,9.7631,170585.3539
2007-07-10 14:40:00,27.56,27.57,27.49,27.52,258510.8988488856,9.7631,9.7667,9.7383,9.749,258510.8988
2007-07-10 14:50:00,27.52,27.55,27.45,27.47,153196.17927994122,9.749,9.7596,9.7242,9.7313,153196.1793
2007-07-10 15:00:00,27.46,27.52,27.46,27.49,249081.55767817772,9.7277,9.749,9.7277,9.7383,249081.5577
2007-07-10 15:10:00,27.5,27.54,27.41,27.41,419421.9936321332,9.7419,9.7561,9.71,9.71,419421.9936
2007-07-10 15:20:00,27.41,27.47,27.37,27.46,243815.8216997306,9.71,9.7313,9.6958,9.7277,243815.8217
2007-07-10 15:30:00,27.46,27.47,27.39,27.41,366887.092823904,9.7277,9.7313,9.7029,9.71,366887.0928
2007-07-10 15:40:00,27.41,27.41,27.32,27.32,350232.6720548616,9.71,9.71,9.6781,9.6781,350232.6721
2007-07-10 15:50:00,27.33,27.38,27.28,27.28,538207.200587803,9.6817,9.6994,9.6639,9.6639,538207.2006
2007-07-11 09:30:00,27.21,27.47,27.21,27.39,86211.11927504286,9.6391,9.7313,9.6391,9.7029,86211.1193
2007-07-11 09:40:00,27.38,27.39,27.27,27.27,104335.04775900072,9.6994,9.7029,9.6604,9.6604,104335.0478
2007-07-11 09:50:00,27.27,27.28,27.0,27.1,159441.5870683321,9.6604,9.6639,9.5648,9.6002,159441.5871
2007-07-11 10:00:00,27.1,27.23,27.06,27.19,139480.77394072985,9.6002,9.6462,9.586,9.6321,139480.7739
2007-07-11 10:10:00,27.2,27.4,27.19,27.4,275287.77859417093,9.6356,9.7065,9.6321,9.7065,275287.7786
2007-07-11 10:20:00,27.4,27.44,27.31,27.36,137398.97134459956,9.7065,9.7206,9.6746,9.6923,137398.9713
2007-07-11 10:30:00,27.37,27.49,27.23,27.23,771736.4682831251,9.6958,9.7383,9.6462,9.6462,771736.4683
2007-07-11 10:40:00,27.25,27.27,27.16,27.18,105069.80161645848,9.6533,9.6604,9.6214,9.6285,105069.8016
2007-07-11 10:50:00,27.18,27.27,27.18,27.27,345456.77198138623,9.6285,9.6604,9.6285,9.6604,345456.772
2007-07-11 11:00:00,27.27,27.32,27.27,27.28,171197.64878765613,9.6604,9.6781,9.6604,9.6639,171197.6488
2007-07-11 11:10:00,27.28,27.28,27.22,27.27,79230.95762919422,9.6639,9.6639,9.6427,9.6604,79230.9576
2007-07-11 11:20:00,27.27,27.28,27.21,27.23,64780.7984325251,9.6604,9.6639,9.6391,9.6462,64780.7984
2007-07-11 11:30:00,27.23,27.31,27.2,27.27,96620.13225569432,9.6462,9.6746,9.6356,9.6604,96620.1323
2007-07-11 11:40:00,27.28,27.3,27.27,27.3,106416.85035513104,9.6639,9.671,9.6604,9.671,106416.8504
2007-07-11 11:50:00,27.3,27.31,27.23,27.3,155890.2767572863,9.671,9.6746,9.6462,9.671,155890.2768
2007-07-11 12:00:00,27.3,27.31,27.27,27.27,106661.76830761692,9.671,9.6746,9.6604,9.6604,106661.7683
2007-07-11 12:10:00,27.27,27.3,27.19,27.21,161645.84864070534,9.6604,9.671,9.6321,9.6391,161645.8486
2007-07-11 12:20:00,27.22,27.27,27.21,27.27,106416.85035513104,9.6427,9.6604,9.6391,9.6604,106416.8504
2007-07-11 12:30:00,27.27,27.27,27.23,27.25,89395.05265735977,9.6604,9.6604,9.6462,9.6533,89395.0527
2007-07-11 12:40:00,27.26,27.27,27.18,27.2,101273.57335292676,9.6569,9.6604,9.6285,9.6356,101273.5734
2007-07-11 12:50:00,27.21,27.27,27.19,27.27,204751.4082782268,9.6391,9.6604,9.6321,9.6604,204751.4083
2007-07-11 13:00:00,27.27,27.29,27.26,27.27,84619.1525838844,9.6604,9.6675,9.6569,9.6604,84619.1526
2007-07-11 13:10:00,27.28,27.29,27.25,27.28,39799.16727896155,9.6639,9.6675,9.6533,9.6639,39799.1673
2007-07-11 13:20:00,27.27,27.29,27.26,27.28,75189.81141317658,9.6604,9.6675,9.6569,9.6639,75189.8114
2007-07-11 13:30:00,27.29,27.33,27.27,27.32,85231.44746509919,9.6675,9.6817,9.6604,9.6781,85231.4475
2007-07-11 13:40:00,27.32,27.33,27.28,27.31,34655.89027675729,9.6781,9.6817,9.6639,9.6746,34655.8903
2007-07-11 13:50:00,27.3,27.31,27.15,27.15,126745.04041146216,9.671,9.6746,9.6179,9.6179,126745.0404
2007-07-11 14:00:00,27.16,27.24,27.12,27.23,204261.5723732549,9.6214,9.6498,9.6073,9.6462,204261.5724
2007-07-11 14:10:00,27.23,27.27,27.21,27.25,105559.63752143033,9.6462,9.6604,9.6391,9.6533,105559.6375
2007-07-11 14:20:00,27.25,27.3,27.23,27.28,60249.81631153563,9.6533,9.671,9.6462,9.6639,60249.8163
2007-07-11 14:30:00,27.27,27.3,27.23,27.27,92456.52706343374,9.6604,9.671,9.6462,9.6604,92456.5271
2007-07-11 14:40:00,27.26,27.27,27.21,27.23,135439.62772471222,9.6569,9.6604,9.6391,9.6462,135439.6277
2007-07-11 14:50:00,27.23,27.24,27.16,27.18,134459.95591476854,9.6462,9.6498,9.6214,9.6285,134459.9559
2007-07-11 15:00:00,27.18,27.22,27.16,27.18,205853.5390644134,9.6285,9.6427,9.6214,9.6285,205853.5391
2007-07-11 15:10:00,27.18,27.23,27.15,27.21,1217364.6828312515,9.6285,9.6462,9.6179,9.6391,1217364.6828
2007-07-11 15:20:00,27.22,27.26,27.19,27.23,175606.17193240262,9.6427,9.6569,9.6321,9.6462,175606.1719
2007-07-11 15:30:00,27.23,27.27,27.18,27.27,250183.6884643644,9.6462,9.6604,9.6285,9.6604,250183.6885
2007-07-11 15:40:00,27.27,27.29,27.24,27.25,367132.01077638986,9.6604,9.6675,9.6498,9.6533,367132.0108
2007-07-11 15:50:00,27.25,27.26,27.17,27.24,585721.283370071,9.6533,9.6569,9.625,9.6498,585721.2834
2007-07-12 09:30:00,27.26,27.36,27.07,27.1,243448.4447710017,9.6569,9.6923,9.5896,9.6002,243448.4448
2007-07-12 09:40:00,27.12,27.36,27.12,27.32,198261.08253735,9.6073,9.6923,9.6073,9.6781,198261.0825
2007-07-12 09:50:00,27.32,27.44,27.29,27.39,161400.93068821944,9.6781,9.7206,9.6675,9.7029,161400.9307
2007-07-12 10:00:00,27.39,27.39,27.32,27.34,109478.324761205,9.7029,9.7029,9.6781,9.6852,109478.3248
2007-07-12 10:10:00,27.33,27.4,27.32,27.36,187729.6105804556,9.6817,9.7065,9.6781,9.6923,187729.6106
2007-07-12 10:20:00,27.37,27.39,27.34,27.35,71026.20622091599,9.6958,9.7029,9.6852,9.6887,71026.2062
2007-07-12 10:30:00,27.36,27.49,27.31,27.46,301983.8354151359,9.6923,9.7383,9.6746,9.7277,301983.8354
2007-07-12 10:40:00,27.46,27.5,27.42,27.44,132378.15331863824,9.7277,9.7419,9.7135,9.7206,132378.1533
2007-07-12 10:50:00,27.44,27.59,27.43,27.58,222875.33676218463,9.7206,9.7738,9.7171,9.7702,222875.3368
2007-07-12 11:00:00,27.58,27.59,27.41,27.41,373132.5006122948,9.7702,9.7738,9.71,9.71,373132.5006
2007-07-12 11:10:00,27.41,27.45,27.34,27.37,151114.3766838109,9.71,9.7242,9.6852,9.6958,151114.3767
2007-07-12 11:20:00,27.37,27.41,27.35,27.4,271736.46828312514,9.6958,9.71,9.6887,9.7065,271736.4683
2007-07-12 11:30:00,27.4,27.44,27.25,27.4,146828.31251530736,9.7065,9.7206,9.6533,9.7065,146828.3125
2007-07-12 11:40:00,27.41,27.43,27.36,27.41,66495.22409992652,9.71,9.7171,9.6923,9.71,66495.2241
2007-07-12 11:50:00,27.41,27.41,27.32,27.41,167768.7974528533,9.71,9.71,9.6781,9.71,167768.7975
2007-07-12 12:00:00,27.41,27.43,27.27,27.27,259980.4065638011,9.71,9.7171,9.6604,9.6604,259980.4066
2007-07-12 12:10:00,27.27,27.32,27.23,27.23,337741.8564780798,9.6604,9.6781,9.6462,9.6462,337741.8565
2007-07-12 12:20:00,27.23,27.24,27.18,27.22,228875.8265980896,9.6462,9.6498,9.6285,9.6427,228875.8266
2007-07-12 12:30:00,27.22,27.23,27.18,27.18,143154.5432280186,9.6427,9.6462,9.6285,9.6285,143154.5432
2007-07-12 12:40:00,27.18,27.19,27.14,27.19,132745.53024736713,9.6285,9.6321,9.6144,9.6321,132745.5302
2007-07-12 12:50:00,27.19,27.25,27.15,27.16,210017.144256674,9.6321,9.6533,9.6179,9.6214,210017.1443
2007-07-12 13:00:00,27.16,27.23,27.15,27.23,109723.24271369092,9.6214,9.6462,9.6179,9.6462,109723.2427
2007-07-12 13:10:00,27.23,27.27,27.23,27.23,68454.56771981386,9.6462,9.6604,9.6462,9.6462,68454.5677
2007-07-12 13:20:00,27.24,27.28,27.23,27.28,49963.26230712711,9.6498,9.6639,9.6462,9.6639,49963.2623
2007-07-12 13:30:00,27.28,27.28,27.26,27.27,114744.0607396522,9.6639,9.6639,9.6569,9.6604,114744.0607
2007-07-12 13:40:00,27.27,27.31,27.25,27.27,134337.49693852558,9.6604,9.6746,9.6533,9.6604,134337.4969
2007-07-12 13:50:00,27.27,27.32,27.27,27.29,115601.27357335293,9.6604,9.6781,9.6604,9.6675,115601.2736
2007-07-12 14:00:00,27.28,27.32,27.27,27.32,123071.2711241734,9.6639,9.6781,9.6604,9.6781,123071.2711
2007-07-12 14:10:00,27.31,27.32,27.25,27.25,157972.0793534166,9.6746,9.6781,9.6533,9.6533,157972.0794
2007-07-12 14:20:00,27.26,27.27,27.23,27.26,120499.63262307126,9.6569,9.6604,9.6462,9.6569,120499.6326
2007-07-12 14:30:00,27.26,27.27,27.22,27.24,259368.1116825863,9.6569,9.6604,9.6427,9.6498,259368.1117
2007-07-12 14:40:00,27.24,27.27,27.23,27.27,124540.77883908887,9.6498,9.6604,9.6462,9.6604,124540.7788
2007-07-12 14:50:00,27.27,27.28,27.25,27.27,644624.0509429341,9.6604,9.6639,9.6533,9.6604,644624.0509
2007-07-12 15:00:00,27.27,27.28,27.26,27.28,208302.71858927252,9.6604,9.6639,9.6569,9.6639,208302.7186
2007-07-12 15:10:00,27.28,27.33,27.27,27.33,109600.78373744794,9.6639,9.6817,9.6604,9.6817,109600.7837
2007-07-12 15:20:00,27.32,27.39,27.32,27.38,202792.06465833943,9.6781,9.7029,9.6781,9.6994,202792.0647
2007-07-12 15:30:00,27.37,27.51,27.37,27.5,424075.4347293656,9.6958,9.7454,9.6958,9.7419,424075.4347
2007-07-12 15:40:00,27.51,27.55,27.5,27.53,361131.5209404849,9.7454,9.7596,9.7419,9.7525,361131.5209
2007-07-12 15:50:00,27.53,27.54,27.46,27.53,420156.74748959095,9.7525,9.7561,9.7277,9.7525,420156.7475
2007-07-13 09:30:00,27.5,27.62,27.4,27.47,106416.85035513104,9.7419,9.7844,9.7065,9.7313,106416.8504
2007-07-13 09:40:00,27.47,27.65,27.45,27.63,140093.06882194465,9.7313,9.795,9.7242,9.7879,140093.0688
2007-07-13 09:50:00,27.63,27.64,27.54,27.58,187362.23365172665,9.7879,9.7915,9.7561,9.7702,187362.2337
2007-07-13 10:00:00,27.58,27.7,27.56,27.7,176096.00783737446,9.7702,9.8127,9.7631,9.8127,176096.0078
2007-07-13 10:10:00,27.7,27.75,27.63,27.73,226059.2701445016,9.8127,9.8304,9.7879,9.8234,226059.2701
2007-07-13 10:20:00,27.73,27.76,27.66,27.76,182463.87460200832,9.8234,9.834,9.7986,9.834,182463.8746
2007-07-13 10:30:00,27.75,27.75,27.66,27.71,177810.4335047759,9.8304,9.8304,9.7986,9.8163,177810.4335
2007-07-13 10:40:00,27.69,27.74,27.66,27.71,198138.623561107,9.8092,9.8269,9.7986,9.8163,198138.6236
2007-07-13 10:50:00,27.71,27.75,27.67,27.74,55841.29316678912,9.8163,9.8304,9.8021,9.8269,55841.2932
2007-07-13 11:00:00,27.73,27.79,27.71,27.72,218344.3546411952,9.8234,9.8446,9.8163,9.8198,218344.3546
2007-07-13 11:10:00,27.72,27.74,27.67,27.72,62331.61890766593,9.8198,9.8269,9.8021,9.8198,62331.6189
2007-07-13 11:20:00,27.72,27.76,27.7,27.71,54494.24442811657,9.8198,9.834,9.8127,9.8163,54494.2444
2007-07-13 11:30:00,27.71,27.72,27.67,27.7,83517.02179769776,9.8163,9.8198,9.8021,9.8127,83517.0218
2007-07-13 11:40:00,27.7,27.77,27.7,27.77,59637.52143032084,9.8127,9.8375,9.8127,9.8375,59637.5214
2007-07-13 11:50:00,27.77,27.9,27.76,27.8,85598.82439382806,9.8375,9.8836,9.834,9.8482,85598.8244
2007-07-13 12:00:00,27.8,27.82,27.76,27.77,66005.38819495469,9.8482,9.8552,9.834,9.8375,66005.3882
2007-07-13 12:10:00,27.76,27.84,27.76,27.76,70168.99338721528,9.834,9.8623,9.834,9.834,70168.9934
2007-07-13 12:20:00,27.76,27.76,27.66,27.67,122581.43521920156,9.834,9.834,9.7986,9.8021,122581.4352
2007-07-13 12:30:00,27.67,27.76,27.67,27.73,186015.1849130541,9.8021,9.834,9.8021,9.8234,186015.1849
2007-07-13 12:40:00,27.72,27.77,27.72,27.76,163727.65123683563,9.8198,9.8375,9.8198,9.834,163727.6512
2007-07-13 12:50:00,27.76,27.82,27.76,27.76,79720.79353416605,9.834,9.8552,9.834,9.834,79720.7935
2007-07-13 13:00:00,27.76,27.77,27.73,27.76,92334.06808719078,9.834,9.8375,9.8234,9.834,92334.0681
2007-07-13 13:10:00,27.76,27.79,27.76,27.78,49595.88537839824,9.834,9.8446,9.834,9.8411,49595.8854
2007-07-13 13:20:00,27.79,27.82,27.77,27.78,86700.95518001469,9.8446,9.8552,9.8375,9.8411,86700.9552
2007-07-13 13:30:00,27.77,27.79,27.75,27.76,73597.84472201811,9.8375,9.8446,9.8304,9.834,73597.8447
2007-07-13 13:40:00,27.76,27.84,27.74,27.81,58045.55473916238,9.834,9.8623,9.8269,9.8517,58045.5547
2007-07-13 13:50:00,27.82,27.83,27.8,27.81,24124.418319862845,9.8552,9.8588,9.8482,9.8517,24124.4183
2007-07-13 14:00:00,27.81,27.82,27.78,27.8,32451.628704384028,9.8517,9.8552,9.8411,9.8482,32451.6287
2007-07-13 14:10:00,27.81,27.84,27.81,27.81,49106.0494734264,9.8517,9.8623,9.8517,9.8517,49106.0495
2007-07-13 14:20:00,27.81,27.85,27.81,27.82,47636.541758510895,9.8517,9.8659,9.8517,9.8552,47636.5418
2007-07-13 14:30:00,27.81,27.85,27.8,27.81,66005.38819495469,9.8517,9.8659,9.8482,9.8517,66005.3882
2007-07-13 14:40:00,27.81,27.89,27.81,27.89,64290.96252755327,9.8517,9.88,9.8517,9.88,64290.9625
2007-07-13 14:50:00,27.88,27.94,27.88,27.9,112417.340191036,9.8765,9.8978,9.8765,9.8836,112417.3402
2007-07-13 15:00:00,27.89,27.89,27.81,27.86,65760.47024246877,9.88,9.88,9.8517,9.8694,65760.4702
2007-07-13 15:10:00,27.86,27.86,27.81,27.83,93068.82194464852,9.8694,9.8694,9.8517,9.8588,93068.8219
2007-07-13 15:20:00,27.83,27.86,27.83,27.86,100293.90154298308,9.8588,9.8694,9.8588,9.8694,100293.9015
2007-07-13 15:30:00,27.86,27.88,27.82,27.85,137154.05339211362,9.8694,9.8765,9.8552,9.8659,137154.0534
2007-07-13 15:40:00,27.85,27.91,27.85,27.9,129928.97379377908,9.8659,9.8871,9.8659,9.8836,129928.9738
2007-07-13 15:50:00,27.9,27.9,27.81,27.81,290840.06857702666,9.8836,9.8836,9.8517,9.8517,290840.0686
2007-07-16 09:30:00,27.72,27.76,27.6,27.69,82292.43203526818,9.8198,9.834,9.7773,9.8092,82292.432
2007-07-16 09:40:00,27.69,27.79,27.68,27.75,104335.04775900072,9.8092,9.8446,9.8056,9.8304,104335.0478
2007-07-16 09:50:00,27.75,27.76,27.57,27.67,116091.10947832475,9.8304,9.834,9.7667,9.8021,116091.1095
2007-07-16 10:00:00,27.68,27.69,27.54,27.67,159196.6691158462,9.8056,9.8092,9.7561,9.8021,159196.6691
2007-07-16 10:10:00,27.67,27.69,27.63,27.68,77271.61400930688,9.8021,9.8092,9.7879,9.8056,77271.614
2007-07-16 10:20:00,27.68,27.71,27.56,27.61,83272.10384521185,9.8056,9.8163,9.7631,9.7808,83272.1038
2007-07-16 10:30:00,27.61,27.64,27.6,27.63,99191.77075679648,9.7808,9.7915,9.7773,9.7879,99191.7708
2007-07-16 10:40:00,27.63,27.67,27.63,27.65,132255.6943423953,9.7879,9.8021,9.7879,9.795,132255.6943
2007-07-16 10:50:00,27.65,27.67,27.63,27.66,74332.59857947587,9.795,9.8021,9.7879,9.7986,74332.5986
2007-07-16 11:00:00,27.65,27.67,27.62,27.64,66985.06000489835,9.795,9.8021,9.7844,9.7915,66985.06
2007-07-16 11:10:00,27.63,27.69,27.63,27.66,57923.095762919416,9.7879,9.8092,9.7879,9.7986,57923.0958
2007-07-16 11:20:00,27.66,27.67,27.64,27.66,31471.95689444036,9.7986,9.8021,9.7915,9.7986,31471.9569
2007-07-16 11:30:00,27.66,27.72,27.66,27.67,46534.410972324265,9.7986,9.8198,9.7986,9.8021,46534.411
2007-07-16 11:40:00,27.68,27.68,27.64,27.64,38329.65956404605,9.8056,9.8056,9.7915,9.7915,38329.6596
2007-07-16 11:50:00,27.65,27.67,27.64,27.66,113641.9299534656,9.795,9.8021,9.7915,9.7986,113641.93
2007-07-16 12:00:00,27.65,27.66,27.62,27.63,68332.1087435709,9.795,9.7986,9.7844,9.7879,68332.1087
2007-07-16 12:10:00,27.63,27.63,27.55,27.6,115233.89664462404,9.7879,9.7879,9.7596,9.7773,115233.8966
2007-07-16 12:20:00,27.59,27.62,27.58,27.58,141072.7406318883,9.7738,9.7844,9.7702,9.7702,141072.7406
2007-07-16 12:30:00,27.58,27.61,27.58,27.6,82414.89101151114,9.7702,9.7808,9.7702,9.7773,82414.891
2007-07-16 12:40:00,27.59,27.59,27.54,27.56,90129.80651481752,9.7738,9.7738,9.7561,9.7631,90129.8065
2007-07-16 12:50:00,27.57,27.57,27.53,27.54,100416.36051922606,9.7667,9.7667,9.7525,9.7561,100416.3605
2007-07-16 13:00:00,27.55,27.56,27.45,27.46,79843.252510409,9.7596,9.7631,9.7242,9.7277,79843.2525
2007-07-16 13:10:00,27.46,27.46,27.36,27.38,90987.01934851824,9.7277,9.7277,9.6923,9.6994,90987.0193
2007-07-16 13:20:00,27.38,27.45,27.36,27.44,100538.819495469,9.6994,9.7242,9.6923,9.7206,100538.8195
2007-07-16 13:30:00,27.45,27.46,27.31,27.33,147195.68944403622,9.7242,9.7277,9.6746,9.6817,147195.6894
2007-07-16 13:40:00,27.32,27.39,27.32,27.39,75924.56527063434,9.6781,9.7029,9.6781,9.7029,75924.5653
2007-07-16 13:50:00,27.39,27.39,27.22,27.23,120622.09159931424,9.7029,9.7029,9.6427,9.6462,120622.0916
2007-07-16 14:00:00,27.23,27.27,27.14,27.24,167278.96154788145,9.6462,9.6604,9.6144,9.6498,167278.9615
2007-07-16 14:10:00,27.25,27.32,27.23,27.24,137031.59441587067,9.6533,9.6781,9.6462,9.6498,137031.5944
2007-07-16 14:20:00,27.26,27.28,27.23,27.26,96865.05020818026,9.6569,9.6639,9.6462,9.6569,96865.0502
2007-07-16 14:30:00,27.26,27.27,27.18,27.21,94048.4937545922,9.6569,9.6604,9.6285,9.6391,94048.4938
2007-07-16 14:40:00,27.19,27.23,27.18,27.22,171932.40264511388,9.6321,9.6462,9.6285,9.6427,171932.4026
2007-07-16 14:50:00,27.21,27.23,27.14,27.19,110702.91452363458,9.6391,9.6462,9.6144,9.6321,110702.9145
2007-07-16 15:00:00,27.2,27.21,27.16,27.21,103355.37594905704,9.6356,9.6391,9.6214,9.6391,103355.3759
2007-07-16 15:10:00,27.22,27.26,27.18,27.23,147318.1484202792,9.6427,9.6569,9.6285,9.6462,147318.1484
2007-07-16 15:20:00,27.23,27.26,27.2,27.21,246754.8371295616,9.6462,9.6569,9.6356,9.6391,246754.8371
2007-07-16 15:30:00,27.22,27.23,27.16,27.18,188341.9054616704,9.6427,9.6462,9.6214,9.6285,188341.9055
2007-07-16 15:40:00,27.18,27.23,27.17,27.2,248346.80382072003,9.6285,9.6462,9.625,9.6356,248346.8038
2007-07-16 15:50:00,27.21,27.25,27.19,27.25,430810.6784227284,9.6391,9.6533,9.6321,9.6533,430810.6784
2007-07-17 09:30:00,27.33,27.82,27.29,27.57,223487.63164339945,9.6817,9.8552,9.6675,9.7667,223487.6316
2007-07-17 09:40:00,27.57,27.69,27.54,27.56,120989.4685280431,9.7667,9.8092,9.7561,9.7631,120989.4685
2007-07-17 09:50:00,27.56,27.66,27.54,27.59,81067.84227283859,9.7631,9.7986,9.7561,9.7738,81067.8423
2007-07-17 10:00:00,27.58,27.59,27.46,27.55,93803.5758021063,9.7702,9.7738,9.7277,9.7596,93803.5758
2007-07-17 10:10:00,27.54,27.54,27.29,27.4,150012.2458976243,9.7561,9.7561,9.6675,9.7065,150012.2459
2007-07-17 10:20:00,27.4,27.46,27.37,27.44,94660.788635807,9.7065,9.7277,9.6958,9.7206,94660.7886
2007-07-17 10:30:00,27.43,27.45,27.34,27.36,105804.55547391625,9.7171,9.7242,9.6852,9.6923,105804.5555
2007-07-17 10:40:00,27.36,27.42,27.34,27.4,114621.60176340926,9.6923,9.7135,9.6852,9.7065,114621.6018
2007-07-17 10:50:00,27.41,27.47,27.39,27.46,46779.32892481019,9.71,9.7313,9.7029,9.7277,46779.3289
2007-07-17 11:00:00,27.46,27.47,27.41,27.46,73965.221650747,9.7277,9.7313,9.71,9.7277,73965.2217
2007-07-17 11:10:00,27.46,27.47,27.25,27.29,111070.29145236344,9.7277,9.7313,9.6533,9.6675,111070.2915
2007-07-17 11:20:00,27.29,27.45,27.28,27.45,117193.24026451138,9.6675,9.7242,9.6639,9.7242,117193.2403
2007-07-17 11:30:00,27.45,27.49,27.41,27.42,64780.7984325251,9.7242,9.7383,9.71,9.7135,64780.7984
2007-07-17 11:40:00,27.42,27.43,27.35,27.36,62331.61890766593,9.7135,9.7171,9.6887,9.6923,62331.6189
2007-07-17 11:50:00,27.36,27.41,27.35,27.41,72740.63188831741,9.6923,9.71,9.6887,9.71,72740.6319
2007-07-17 12:00:00,27.41,27.41,27.31,27.31,69311.78055351457,9.71,9.71,9.6746,9.6746,69311.7806
2007-07-17 12:10:00,27.32,27.33,27.22,27.22,65882.92921871172,9.6781,9.6817,9.6427,9.6427,65882.9292
2007-07-17 12:20:00,27.21,27.21,27.14,27.14,60617.1932402645,9.6391,9.6391,9.6144,9.6144,60617.1932
2007-07-17 12:30:00,27.13,27.13,27.0,27.05,162747.97942689198,9.6108,9.6108,9.5648,9.5825,162747.9794
2007-07-17 12:40:00,27.05,27.09,27.0,27.04,74577.51653196178,9.5825,9.5966,9.5648,9.5789,74577.5165
2007-07-17 12:50:00,27.05,27.16,27.04,27.13,62331.61890766593,9.5825,9.6214,9.5789,9.6108,62331.6189
2007-07-17 13:00:00,27.12,27.17,27.07,27.09,85353.90644134214,9.6073,9.625,9.5896,9.5966,85353.9064
2007-07-17 13:10:00,27.09,27.12,27.05,27.12,47269.16482978202,9.5966,9.6073,9.5825,9.6073,47269.1648
2007-07-17 13:20:00,27.12,27.15,27.11,27.12,36492.77492040167,9.6073,9.6179,9.6037,9.6073,36492.7749
2007-07-17 13:30:00,27.12,27.26,27.11,27.25,59759.9804065638,9.6073,9.6569,9.6037,9.6533,59759.9804
2007-07-17 13:40:00,27.24,27.28,27.23,27.28,35145.726181729115,9.6498,9.6639,9.6462,9.6639,35145.7262
2007-07-17 13:50:00,27.28,27.36,27.23,27.26,110213.07861866274,9.6639,9.6923,9.6462,9.6569,110213.0786
2007-07-17 14:00:00,27.26,27.32,27.25,27.29,50085.72128337007,9.6569,9.6781,9.6533,9.6675,50085.7213
2007-07-17 14:10:00,27.29,27.34,27.28,27.32,30247.36713201077,9.6675,9.6852,9.6639,9.6781,30247.3671
2007-07-17 14:20:00,27.31,27.31,27.26,27.3,39676.70830271859,9.6746,9.6746,9.6569,9.671,39676.7083
2007-07-17 14:30:00,27.3,27.33,27.29,27.3,38329.65956404605,9.671,9.6817,9.6675,9.671,38329.6596
2007-07-17 14:40:00,27.31,27.33,27.29,27.32,36247.856967915744,9.6746,9.6817,9.6675,9.6781,36247.857
2007-07-17 14:50:00,27.31,27.32,27.27,27.32,39431.790350232666,9.6746,9.6781,9.6604,9.6781,39431.7904
2007-07-17 15:00:00,27.32,27.32,27.28,27.28,102498.16311535636,9.6781,9.6781,9.6639,9.6639,102498.1631
2007-07-17 15:10:00,27.28,27.34,27.27,27.32,106539.30933137398,9.6639,9.6852,9.6604,9.6781,106539.3093
2007-07-17 15:20:00,27.32,27.32,27.27,27.29,73720.30369826108,9.6781,9.6781,9.6604,9.6675,73720.3037
2007-07-17 15:30:00,27.29,27.3,27.23,27.23,92211.60911094784,9.6675,9.671,9.6462,9.6462,92211.6091
2007-07-17 15:40:00,27.24,27.24,27.17,27.18,124785.6967915748,9.6498,9.6498,9.625,9.6285,124785.6968
2007-07-17 15:50:00,27.18,27.2,27.16,27.16,194709.77222630417,9.6285,9.6356,9.6214,9.6214,194709.7722
2007-07-18 09:30:00,27.16,27.44,27.0,27.35,109110.94783247611,9.6214,9.7206,9.5648,9.6887,109110.9478
2007-07-18 09:40:00,27.35,27.43,27.32,27.38,117193.24026451138,9.6887,9.7171,9.6781,9.6994,117193.2403
2007-07-18 09:50:00,27.38,27.4,27.28,27.32,73108.00881704628,9.6994,9.7065,9.6639,9.6781,73108.0088
2007-07-18 10:00:00,27.32,27.42,27.32,27.35,108988.48885623316,9.6781,9.7135,9.6781,9.6887,108988.4889
2007-07-18 10:10:00,27.35,27.43,27.32,27.42,100416.36051922606,9.6887,9.7171,9.6781,9.7135,100416.3605
2007-07-18 10:20:00,27.42,27.55,27.4,27.41,96007.83737447954,9.7135,9.7596,9.7065,9.71,96007.8374
2007-07-18 10:30:00,27.43,27.57,27.42,27.55,260960.0783737448,9.7171,9.7667,9.7135,9.7596,260960.0784
2007-07-18 10:40:00,27.55,27.55,27.32,27.33,103722.75287778594,9.7596,9.7596,9.6781,9.6817,103722.7529
2007-07-18 10:50:00,27.32,27.36,27.25,27.32,77638.99093803576,9.6781,9.6923,9.6533,9.6781,77638.9909
2007-07-18 11:00:00,27.32,27.52,27.32,27.52,137643.88929708546,9.6781,9.749,9.6781,9.749,137643.8893
2007-07-18 11:10:00,27.51,27.56,27.43,27.43,162503.06147440607,9.7454,9.7631,9.7171,9.7171,162503.0615
2007-07-18 11:20:00,27.44,27.66,27.44,27.64,171075.18981141318,9.7206,9.7986,9.7206,9.7915,171075.1898
2007-07-18 11:30:00,27.63,27.68,27.54,27.63,213813.3725202057,9.7879,9.8056,9.7561,9.7879,213813.3725
2007-07-18 11:40:00,27.63,27.68,27.61,27.68,86945.87313250061,9.7879,9.8056,9.7808,9.8056,86945.8731
2007-07-18 11:50:00,27.67,27.69,27.6,27.63,125887.82757776145,9.8021,9.8092,9.7773,9.7879,125887.8276
2007-07-18 12:00:00,27.62,27.64,27.49,27.52,278961.5478814597,9.7844,9.7915,9.7383,9.749,278961.5479
2007-07-18 12:10:00,27.52,27.6,27.45,27.47,158461.91525838844,9.749,9.7773,9.7242,9.7313,158461.9153
2007-07-18 12:20:00,27.48,27.58,27.47,27.54,189076.65931912808,9.7348,9.7702,9.7313,9.7561,189076.6593
2007-07-18 12:30:00,27.54,27.57,27.5,27.53,154788.14597109967,9.7561,9.7667,9.7419,9.7525,154788.146
2007-07-18 12:40:00,27.53,27.65,27.51,27.64,164217.48714180748,9.7525,9.795,9.7454,9.7915,164217.4871
2007-07-18 12:50:00,27.64,27.68,27.56,27.56,177565.51555228996,9.7915,9.8056,9.7631,9.7631,177565.5156
2007-07-18 13:00:00,27.56,27.65,27.56,27.63,67964.73181484202,9.7631,9.795,9.7631,9.7879,67964.7318
2007-07-18 13:10:00,27.62,27.68,27.58,27.67,84986.52951261327,9.7844,9.8056,9.7702,9.8021,84986.5295
2007-07-18 13:20:00,27.67,27.67,27.64,27.67,52902.27773695812,9.8021,9.8021,9.7915,9.8021,52902.2777
2007-07-18 13:30:00,27.67,27.72,27.65,27.71,60739.65221650746,9.8021,9.8198,9.795,9.8163,60739.6522
2007-07-18 13:40:00,27.7,27.76,27.7,27.75,61474.40607396522,9.8127,9.834,9.8127,9.8304,61474.4061
2007-07-18 13:50:00,27.76,27.76,27.64,27.65,68699.48567229978,9.834,9.834,9.7915,9.795,68699.4857
2007-07-18 14:00:00,27.66,27.72,27.65,27.68,62576.53686015184,9.7986,9.8198,9.795,9.8056,62576.5369
2007-07-18 14:10:00,27.69,27.72,27.64,27.65,85966.20132255694,9.8092,9.8198,9.7915,9.795,85966.2013
2007-07-18 14:20:00,27.66,27.66,27.54,27.6,94170.95273083515,9.7986,9.7986,9.7561,9.7773,94170.9527
2007-07-18 14:30:00,27.61,27.67,27.61,27.64,55718.83419054616,9.7808,9.8021,9.7808,9.7915,55718.8342
2007-07-18 14:40:00,27.64,27.64,27.6,27.61,64168.50355131031,9.7915,9.7915,9.7773,9.7808,64168.5036
2007-07-18 14:50:00,27.61,27.63,27.58,27.58,123438.64805290228,9.7808,9.7879,9.7702,9.7702,123438.6481
2007-07-18 15:00:00,27.58,27.58,27.52,27.58,91231.93730100416,9.7702,9.7702,9.749,9.7702,91231.9373
2007-07-18 15:10:00,27.58,27.6,27.55,27.6,155890.2767572863,9.7702,9.7773,9.7596,9.7773,155890.2768
2007-07-18 15:20:00,27.6,27.61,27.54,27.57,174259.12319373008,9.7773,9.7808,9.7561,9.7667,174259.1232
2007-07-18 15:30:00,27.56,27.69,27.56,27.63,368846.4364437913,9.7631,9.8092,9.7631,9.7879,368846.4364
2007-07-18 15:40:00,27.63,27.72,27.57,27.69,204628.9493019838,9.7879,9.8198,9.7667,9.8092,204628.9493
2007-07-18 15:50:00,27.69,27.7,27.64,27.68,212711.2417340191,9.8092,9.8127,9.7915,9.8056,212711.2417
2007-07-19 09:30:00,27.48,27.76,27.46,27.72,245285.32941464608,9.7348,9.834,9.7277,9.8198,245285.3294
2007-07-19 09:40:00,27.72,27.72,27.63,27.68,152338.9664462405,9.8198,9.8198,9.7879,9.8056,152338.9664
2007-07-19 09:50:00,27.68,27.75,27.67,27.74,57433.25985794758,9.8056,9.8304,9.8021,9.8269,57433.2599
2007-07-19 10:00:00,27.74,27.76,27.72,27.74,78618.66274797943,9.8269,9.834,9.8198,9.8269,78618.6627
2007-07-19 10:10:00,27.74,27.76,27.71,27.73,51310.31104579965,9.8269,9.834,9.8163,9.8234,51310.311
2007-07-19 10:20:00,27.73,27.76,27.68,27.75,65882.92921871172,9.8234,9.834,9.8056,9.8304,65882.9292
2007-07-19 10:30:00,27.74,27.9,27.74,27.87,198750.9184423218,9.8269,9.8836,9.8269,9.873,198750.9184
2007-07-19 10:40:00,27.87,28.0,27.87,27.95,324883.6639725692,9.873,9.919,9.873,9.9013,324883.664
2007-07-19 10:50:00,27.94,27.98,27.84,27.9,231937.3010041636,9.8978,9.9119,9.8623,9.8836,231937.301
2007-07-19 11:00:00,27.9,27.97,27.86,27.89,228998.28557433252,9.8836,9.9084,9.8694,9.88,228998.2856
2007-07-19 11:10:00,27.88,27.95,27.88,27.93,103967.67083027185,9.8765,9.9013,9.8765,9.8942,103967.6708
2007-07-19 11:20:00,27.93,28.07,27.92,28.03,164829.78202302227,9.8942,9.9438,9.8907,9.9296,164829.782
2007-07-19 11:30:00,28.03,28.04,27.95,27.96,142297.3303943179,9.9296,9.9332,9.9013,9.9048,142297.3304
2007-07-19 11:40:00,27.96,27.97,27.92,27.96,92946.36296840558,9.9048,9.9084,9.8907,9.9048,92946.363
2007-07-19 11:50:00,27.96,27.96,27.9,27.93,144011.75606171932,9.9048,9.9048,9.8836,9.8942,144011.7561
2007-07-19 12:00:00,27.94,27.94,27.83,27.9,261449.9142787166,9.8978,9.8978,9.8588,9.8836,261449.9143
2007-07-19 12:10:00,27.9,27.92,27.88,27.9,92211.60911094784,9.8836,9.8907,9.8765,9.8836,92211.6091
2007-07-19 12:20:00,27.9,27.99,27.88,27.99,72005.87803085966,9.8836,9.9155,9.8765,9.9155,72005.878
2007-07-19 12:30:00,27.99,28.0,27.95,27.98,82537.3499877541,9.9155,9.919,9.9013,9.9119,82537.35
2007-07-19 12:40:00,27.98,27.99,27.95,27.98,39309.33137398971,9.9119,9.9155,9.9013,9.9119,39309.3314
2007-07-19 12:50:00,27.98,28.05,27.98,28.01,175116.3360274308,9.9119,9.9367,9.9119,9.9225,175116.336
2007-07-19 13:00:00,28.01,28.03,27.99,28.01,103600.29390154296,9.9225,9.9296,9.9155,9.9225,103600.2939
2007-07-19 13:10:00,28.01,28.03,27.98,28.02,50330.63923585598,9.9225,9.9296,9.9119,9.9261,50330.6392
2007-07-19 13:20:00,28.02,28.06,28.0,28.05,95028.16556453588,9.9261,9.9403,9.919,9.9367,95028.1656
2007-07-19 13:30:00,28.03,28.05,28.01,28.04,100416.36051922606,9.9296,9.9367,9.9225,9.9332,100416.3605
2007-07-19 13:40:00,28.04,28.11,28.03,28.11,117805.53514572616,9.9332,9.958,9.9296,9.958,117805.5351
2007-07-19 13:50:00,28.12,28.14,28.09,28.13,63556.20867009551,9.9615,9.9686,9.9509,9.9651,63556.2087
2007-07-19 14:00:00,28.13,28.14,28.03,28.07,122091.59931422972,9.9651,9.9686,9.9296,9.9438,122091.5993
2007-07-19 14:10:00,28.07,28.07,27.99,28.07,104457.50673524367,9.9438,9.9438,9.9155,9.9438,104457.5067
2007-07-19 14:20:00,28.07,28.15,28.05,28.1,86333.57825128581,9.9438,9.9721,9.9367,9.9544,86333.5783
2007-07-19 14:30:00,28.1,28.16,28.1,28.12,78006.36786676463,9.9544,9.9757,9.9544,9.9615,78006.3679
2007-07-19 14:40:00,28.12,28.17,28.11,28.16,74577.51653196178,9.9615,9.9792,9.958,9.9757,74577.5165
2007-07-19 14:50:00,28.16,28.16,28.12,28.13,128459.46607886357,9.9757,9.9757,9.9615,9.9651,128459.4661
2007-07-19 15:00:00,28.13,28.2,28.13,28.19,119275.04286064168,9.9651,9.9899,9.9651,9.9863,119275.0429
2007-07-19 15:10:00,28.19,28.19,28.13,28.14,159564.04604457505,9.9863,9.9863,9.9651,9.9686,159564.046
2007-07-19 15:20:00,28.14,28.21,28.13,28.14,143277.00220426155,9.9686,9.9934,9.9651,9.9686,143277.0022
2007-07-19 15:30:00,28.15,28.2,28.15,28.15,98701.93485182464,9.9721,9.9899,9.9721,9.9721,98701.9349
2007-07-19 15:40:00,28.15,28.16,28.07,28.09,239284.8395787411,9.9721,9.9757,9.9438,9.9509,239284.8396
2007-07-19 15:50:00,28.09,28.12,28.07,28.12,214670.5853539064,9.9509,9.9615,9.9438,9.9615,214670.5854
2007-07-20 09:30:00,29.26,29.27,28.75,28.87,1736958.1190301247,10.3654,10.3689,10.1847,10.2272,1736958.119
2007-07-20 09:40:00,28.87,28.91,28.75,28.79,666544.2076904237,10.2272,10.2414,10.1847,10.1989,666544.2077
2007-07-20 09:50:00,28.81,28.91,28.78,28.89,936321.3323536614,10.206,10.2414,10.1953,10.2343,936321.3324
2007-07-20 10:00:00,28.88,28.93,28.82,28.92,641072.7406318883,10.2307,10.2485,10.2095,10.2449,641072.7406
2007-07-20 10:10:00,28.92,28.97,28.87,28.95,646583.3945628214,10.2449,10.2626,10.2272,10.2555,646583.3946
2007-07-20 10:20:00,28.94,29.05,28.89,28.9,745285.329414646,10.252,10.291,10.2343,10.2378,745285.3294
2007-07-20 10:30:00,28.89,28.91,28.83,28.84,343619.88733774185,10.2343,10.2414,10.213,10.2166,343619.8873
2007-07-20 10:40:00,28.83,28.88,28.79,28.8,454445.26083761937,10.213,10.2307,10.1989,10.2024,454445.2608
2007-07-20 10:50:00,28.81,28.85,28.78,28.79,214915.50330639235,10.206,10.2201,10.1953,10.1989,214915.5033
2007-07-20 11:00:00,28.8,28.87,28.78,28.83,469875.09184423217,10.2024,10.2272,10.1953,10.213,469875.0918
2007-07-20 11:10:00,28.82,28.82,28.64,28.69,546411.9519960813,10.2095,10.2095,10.1457,10.1634,546411.952
2007-07-20 11:20:00,28.67,28.68,28.52,28.56,311168.2586333578,10.1564,10.1599,10.1032,10.1174,311168.2586
2007-07-20 11:30:00,28.55,28.61,28.47,28.5,500244.9179524859,10.1138,10.1351,10.0855,10.0961,500244.918
2007-07-20 11:40:00,28.51,28.58,28.43,28.47,301983.8354151359,10.0997,10.1245,10.0713,10.0855,301983.8354
2007-07-20 11:50:00,28.47,28.47,28.38,28.38,270634.33749693853,10.0855,10.0855,10.0536,10.0536,270634.3375
2007-07-20 12:00:00,28.38,28.39,28.22,28.34,269777.1246632378,10.0536,10.0572,9.9969,10.0395,269777.1247
2007-07-20 12:10:00,28.34,28.44,28.33,28.43,167156.5025716385,10.0395,10.0749,10.0359,10.0713,167156.5026
2007-07-20 12:20:00,28.43,28.52,28.42,28.52,175606.17193240262,10.0713,10.1032,10.0678,10.1032,175606.1719
2007-07-20 12:30:00,28.51,28.52,28.37,28.39,255082.0475140828,10.0997,10.1032,10.0501,10.0572,255082.0475
2007-07-20 12:40:00,28.39,28.42,28.35,28.39,189566.4952241,10.0572,10.0678,10.043,10.0572,189566.4952
2007-07-20 12:50:00,28.38,28.44,28.36,28.38,145971.09968160666,10.0536,10.0749,10.0465,10.0536,145971.0997
2007-07-20 13:00:00,28.39,28.46,28.39,28.43,202057.31080088168,10.0572,10.082,10.0572,10.0713,202057.3108
2007-07-20 13:10:00,28.43,28.46,28.4,28.46,236223.3651726672,10.0713,10.082,10.0607,10.082,236223.3652
2007-07-20 13:20:00,28.43,28.52,28.43,28.45,172054.86162135683,10.0713,10.1032,10.0713,10.0784,172054.8616
2007-07-20 13:30:00,28.45,28.46,28.39,28.44,96375.2143032084,10.0784,10.082,10.0572,10.0749,96375.2143
2007-07-20 13:40:00,28.44,28.5,28.39,28.45,204139.113397012,10.0749,10.0961,10.0572,10.0784,204139.1134
2007-07-20 13:50:00,28.45,28.48,28.42,28.47,105927.0144501592,10.0784,10.089,10.0678,10.0855,105927.0145
2007-07-20 14:00:00,28.47,28.58,28.41,28.57,159441.5870683321,10.0855,10.1245,10.0642,10.1209,159441.5871
2007-07-20 14:10:00,28.56,28.58,28.45,28.46,311290.71760960075,10.1174,10.1245,10.0784,10.082,311290.7176
2007-07-20 14:20:00,28.47,28.51,28.4,28.4,145358.80480039187,10.0855,10.0997,10.0607,10.0607,145358.8048
2007-07-20 14:30:00,28.39,28.43,28.37,28.39,148787.6561351947,10.0572,10.0713,10.0501,10.0572,148787.6561
2007-07-20 14:40:00,28.39,28.47,28.39,28.47,168870.9282390399,10.0572,10.0855,10.0572,10.0855,168870.9282
2007-07-20 14:50:00,28.47,28.47,28.39,28.4,203649.27749204016,10.0855,10.0855,10.0572,10.0607,203649.2775
2007-07-20 15:00:00,28.4,28.46,28.37,28.38,139235.85598824391,10.0607,10.082,10.0501,10.0536,139235.856
2007-07-20 15:10:00,28.37,28.39,28.29,28.39,252387.9500367377,10.0501,10.0572,10.0217,10.0572,252387.95
2007-07-20 15:20:00,28.39,28.43,28.37,28.4,201812.39284839577,10.0572,10.0713,10.0501,10.0607,201812.3928
2007-07-20 15:30:00,28.39,28.41,28.27,28.29,220426.15723732547,10.0572,10.0642,10.0147,10.0217,220426.1572
2007-07-20 15:40:00,28.3,28.41,28.3,28.37,368846.4364437913,10.0253,10.0642,10.0253,10.0501,368846.4364
2007-07-20 15:50:00,28.37,28.42,28.3,28.35,544207.6904237081,10.0501,10.0678,10.0253,10.043,544207.6904
2007-07-23 09:30:00,28.42,28.47,28.26,28.36,392113.6419299534,10.0678,10.0855,10.0111,10.0465,392113.6419
2007-07-23 09:40:00,28.36,28.36,28.17,28.27,472446.7303453343,10.0465,10.0465,9.9792,10.0147,472446.7303
2007-07-23 09:50:00,28.27,28.28,28.14,28.21,212956.159686505,10.0147,10.0182,9.9686,9.9934,212956.1597
2007-07-23 10:00:00,28.21,28.22,28.12,28.2,202547.14670585352,9.9934,9.9969,9.9615,9.9899,202547.1467
2007-07-23 10:10:00,28.2,28.24,28.18,28.19,218589.2725936811,9.9899,10.004,9.9828,9.9863,218589.2726
2007-07-23 10:20:00,28.2,28.21,28.16,28.21,231325.0061229488,9.9899,9.9934,9.9757,9.9934,231325.0061
2007-07-23 10:30:00,28.21,28.21,28.16,28.18,154910.60494734262,9.9934,9.9934,9.9757,9.9828,154910.6049
2007-07-23 10:40:00,28.19,28.3,28.17,28.25,652094.0484937546,9.9863,10.0253,9.9792,10.0076,652094.0485
2007-07-23 10:50:00,28.25,28.39,28.24,28.35,159441.5870683321,10.0076,10.0572,10.004,10.043,159441.5871
2007-07-23 11:00:00,28.35,28.42,28.34,28.37,81802.59613029634,10.043,10.0678,10.0395,10.0501,81802.5961
2007-07-23 11:10:00,28.37,28.39,28.36,28.36,60494.73426402155,10.0501,10.0572,10.0465,10.0465,60494.7343
2007-07-23 11:20:00,28.37,28.42,28.33,28.34,138501.10213078617,10.0501,10.0678,10.0359,10.0395,138501.1021
2007-07-23 11:30:00,28.34,28.36,28.33,28.33,220915.9931422973,10.0395,10.0465,10.0359,10.0359,220915.9931
2007-07-23 11:40:00,28.33,28.34,28.29,28.31,100661.27847171196,10.0359,10.0395,10.0217,10.0288,100661.2785
2007-07-23 11:50:00,28.31,28.34,28.3,28.3,116458.48640705364,10.0288,10.0395,10.0253,10.0253,116458.4864
2007-07-23 12:00:00,28.3,28.32,28.25,28.3,116948.32231202548,10.0253,10.0324,10.0076,10.0253,116948.3223
2007-07-23 12:10:00,28.3,28.3,28.24,28.25,129316.67891256428,10.0253,10.0253,10.004,10.0076,129316.6789
2007-07-23 12:20:00,28.25,28.25,28.14,28.19,103722.75287778594,10.0076,10.0076,9.9686,9.9863,103722.7529
2007-07-23 12:30:00,28.2,28.25,28.2,28.22,63188.83174136664,9.9899,10.0076,9.9899,9.9969,63188.8317
2007-07-23 12:40:00,28.22,28.28,28.21,28.28,105682.09649767326,9.9969,10.0182,9.9934,10.0182,105682.0965
2007-07-23 12:50:00,28.28,28.34,28.28,28.32,154298.31006612783,10.0182,10.0395,10.0182,10.0324,154298.3101
2007-07-23 13:00:00,28.33,28.34,28.28,28.28,93558.65784962036,10.0359,10.0395,10.0182,10.0182,93558.6578
2007-07-23 13:10:00,28.27,28.33,28.25,28.3,169728.14107274063,10.0147,10.0359,10.0076,10.0253,169728.1411
2007-07-23 13:20:00,28.3,28.31,28.25,28.28,86823.41415625764,10.0253,10.0288,10.0076,10.0182,86823.4142
2007-07-23 13:30:00,28.29,28.31,28.28,28.3,91231.93730100416,10.0217,10.0288,10.0182,10.0253,91231.9373
2007-07-23 13:40:00,28.29,28.3,28.21,28.25,149767.32794513836,10.0217,10.0253,9.9934,10.0076,149767.3279
2007-07-23 13:50:00,28.25,28.26,28.23,28.25,210384.52118540287,10.0076,10.0111,10.0005,10.0076,210384.5212
2007-07-23 14:00:00,28.25,28.26,28.11,28.16,175606.17193240262,10.0076,10.0111,9.958,9.9757,175606.1719
2007-07-23 14:10:00,28.16,28.18,28.12,28.17,159074.2101396032,9.9757,9.9828,9.9615,9.9792,159074.2101
2007-07-23 14:20:00,28.17,28.19,28.14,28.15,179769.77712466323,9.9792,9.9863,9.9686,9.9721,179769.7771
2007-07-23 14:30:00,28.15,28.19,28.13,28.13,116825.8633357825,9.9721,9.9863,9.9651,9.9651,116825.8633
2007-07-23 14:40:00,28.13,28.17,28.1,28.14,404114.62160176336,9.9651,9.9792,9.9544,9.9686,404114.6216
2007-07-23 14:50:00,28.15,28.15,28.07,28.12,130051.43277002205,9.9721,9.9721,9.9438,9.9615,130051.4328
2007-07-23 15:00:00,28.12,28.15,28.07,28.15,402767.5728630909,9.9615,9.9721,9.9438,9.9721,402767.5729
2007-07-23 15:10:00,28.14,28.16,28.09,28.12,95518.00146950773,9.9686,9.9757,9.9509,9.9615,95518.0015
2007-07-23 15:20:00,28.12,28.16,28.1,28.11,89150.13470487387,9.9615,9.9757,9.9544,9.958,89150.1347
2007-07-23 15:30:00,28.11,28.14,28.07,28.11,128092.08915013468,9.958,9.9686,9.9438,9.958,128092.0892
2007-07-23 15:40:00,28.11,28.16,28.06,28.08,264021.5527798188,9.958,9.9757,9.9403,9.9473,264021.5528
2007-07-23 15:50:00,28.09,28.1,27.99,28.01,343374.96938525594,9.9509,9.9544,9.9155,9.9225,343374.9694
2007-07-24 09:30:00,27.61,27.76,27.41,27.45,277124.6632378153,9.7808,9.834,9.71,9.7242,277124.6632
2007-07-24 09:40:00,27.44,27.44,27.25,27.27,285696.7915748224,9.7206,9.7206,9.6533,9.6604,285696.7916
2007-07-24 09:50:00,27.28,27.39,27.25,27.26,317168.7484692628,9.6639,9.7029,9.6533,9.6569,317168.7485
2007-07-24 10:00:00,27.26,27.28,27.14,27.18,310678.42272838595,9.6569,9.6639,9.6144,9.6285,310678.4227
2007-07-24 10:10:00,27.18,27.36,27.15,27.35,399093.80357580207,9.6285,9.6923,9.6179,9.6887,399093.8036
2007-07-24 10:20:00,27.35,27.36,27.22,27.23,172789.61547881458,9.6887,9.6923,9.6427,9.6462,172789.6155
2007-07-24 10:30:00,27.23,27.27,27.21,27.27,273205.97599804064,9.6462,9.6604,9.6391,9.6604,273205.976
2007-07-24 10:40:00,27.27,27.29,27.26,27.27,143766.8381092334,9.6604,9.6675,9.6569,9.6604,143766.8381
2007-07-24 10:50:00,27.26,27.29,27.23,27.24,163115.35635562087,9.6569,9.6675,9.6462,9.6498,163115.3564
2007-07-24 11:00:00,27.23,27.23,27.14,27.15,156502.5716385011,9.6462,9.6462,9.6144,9.6179,156502.5716
2007-07-24 11:10:00,27.15,27.24,27.14,27.23,278104.335047759,9.6179,9.6498,9.6144,9.6462,278104.335
2007-07-24 11:20:00,27.22,27.33,27.18,27.3,199240.75434729364,9.6427,9.6817,9.6285,9.671,199240.7543
2007-07-24 11:30:00,27.3,27.3,27.26,27.28,194954.6901787901,9.671,9.671,9.6569,9.6639,194954.6902
2007-07-24 11:40:00,27.27,27.28,27.15,27.18,142664.70732304678,9.6604,9.6639,9.6179,9.6285,142664.7073
2007-07-24 11:50:00,27.19,27.36,27.18,27.36,96375.2143032084,9.6321,9.6923,9.6285,9.6923,96375.2143
2007-07-24 12:00:00,27.36,27.39,27.29,27.32,297207.9353416605,9.6923,9.7029,9.6675,9.6781,297207.9353
2007-07-24 12:10:00,27.32,27.36,27.25,27.35,73720.30369826108,9.6781,9.6923,9.6533,9.6887,73720.3037
2007-07-24 12:20:00,27.35,27.42,27.35,27.4,207078.128826843,9.6887,9.7135,9.6887,9.7065,207078.1288
2007-07-24 12:30:00,27.41,27.46,27.4,27.45,104824.88366397256,9.71,9.7277,9.7065,9.7242,104824.8837
2007-07-24 12:40:00,27.45,27.48,27.42,27.44,138990.938035758,9.7242,9.7348,9.7135,9.7206,138990.938
2007-07-24 12:50:00,27.44,27.5,27.43,27.5,118417.83002694097,9.7206,9.7419,9.7171,9.7419,118417.83
2007-07-24 13:00:00,27.49,27.51,27.42,27.47,150257.1638501102,9.7383,9.7454,9.7135,9.7313,150257.1639
2007-07-24 13:10:00,27.47,27.48,27.41,27.44,72128.33700710261,9.7313,9.7348,9.71,9.7206,72128.337
2007-07-24 13:20:00,27.44,27.51,27.42,27.46,128459.46607886357,9.7206,9.7454,9.7135,9.7277,128459.4661
2007-07-24 13:30:00,27.46,27.49,27.43,27.48,145971.09968160666,9.7277,9.7383,9.7171,9.7348,145971.0997
2007-07-24 13:40:00,27.49,27.51,27.42,27.42,170217.97697771245,9.7383,9.7454,9.7135,9.7135,170217.977
2007-07-24 13:50:00,27.42,27.42,27.31,27.37,138990.938035758,9.7135,9.7135,9.6746,9.6958,138990.938
2007-07-24 14:00:00,27.36,27.38,27.25,27.25,134582.4148910115,9.6923,9.6994,9.6533,9.6533,134582.4149
2007-07-24 14:10:00,27.26,27.36,27.24,27.28,180259.61302963505,9.6569,9.6923,9.6498,9.6639,180259.613
2007-07-24 14:20:00,27.28,27.32,27.27,27.28,77026.69605682096,9.6639,9.6781,9.6604,9.6639,77026.6961
2007-07-24 14:30:00,27.27,27.3,27.18,27.18,128337.0071026206,9.6604,9.671,9.6285,9.6285,128337.0071
2007-07-24 14:40:00,27.18,27.23,27.13,27.21,175606.17193240262,9.6285,9.6462,9.6108,9.6391,175606.1719
2007-07-24 14:50:00,27.21,27.25,27.2,27.22,122948.81214793044,9.6391,9.6533,9.6356,9.6427,122948.8121
2007-07-24 15:00:00,27.22,27.23,27.08,27.08,233406.8087190791,9.6427,9.6462,9.5931,9.5931,233406.8087
2007-07-24 15:10:00,27.08,27.09,27.01,27.06,249448.93460690667,9.5931,9.5966,9.5683,9.586,249448.9346
2007-07-24 15:20:00,27.06,27.09,27.0,27.02,281778.1043350477,9.586,9.5966,9.5648,9.5718,281778.1043
2007-07-24 15:30:00,27.02,27.06,27.0,27.03,285206.9556698506,9.5718,9.586,9.5648,9.5754,285206.9557
2007-07-24 15:40:00,27.03,27.05,27.0,27.04,437178.5451873622,9.5754,9.5825,9.5648,9.5789,437178.5452
2007-07-24 15:50:00,27.03,27.09,27.0,27.08,381337.25202057307,9.5754,9.5966,9.5648,9.5931,381337.252
2007-07-25 09:30:00,27.08,27.41,26.67,27.3,122336.51726671564,9.5931,9.71,9.4479,9.671,122336.5173
2007-07-25 09:40:00,27.28,27.36,27.26,27.36,159931.42297330394,9.6639,9.6923,9.6569,9.6923,159931.423
2007-07-25 09:50:00,27.35,27.36,27.23,27.27,160911.0947832476,9.6887,9.6923,9.6462,9.6604,160911.0948
2007-07-25 10:00:00,27.27,27.27,27.12,27.14,117438.1582169973,9.6604,9.6604,9.6073,9.6144,117438.1582
2007-07-25 10:10:00,27.13,27.18,27.13,27.15,457629.19421993627,9.6108,9.6285,9.6108,9.6179,457629.1942
2007-07-25 10:20:00,27.15,27.16,27.03,27.07,189444.0362478569,9.6179,9.6214,9.5754,9.5896,189444.0362
2007-07-25 10:30:00,27.07,27.08,26.71,26.74,289003.1839333823,9.5896,9.5931,9.462,9.4727,289003.1839
2007-07-25 10:40:00,26.74,26.81,26.54,26.59,237815.3318638256,9.4727,9.4974,9.4018,9.4195,237815.3319
2007-07-25 10:50:00,26.58,26.98,26.56,26.96,231569.9240754347,9.416,9.5577,9.4089,9.5506,231569.9241
2007-07-25 11:00:00,26.96,27.14,26.92,27.11,260470.2424687729,9.5506,9.6144,9.5364,9.6037,260470.2425
2007-07-25 11:10:00,27.11,27.15,26.86,26.95,283370.0710262062,9.6037,9.6179,9.5152,9.547,283370.071
2007-07-25 11:20:00,26.96,27.13,26.9,27.11,289125.64290962525,9.5506,9.6108,9.5293,9.6037,289125.6429
2007-07-25 11:30:00,27.12,27.16,26.97,27.0,291819.74038697034,9.6073,9.6214,9.5541,9.5648,291819.7404
2007-07-25 11:40:00,26.99,27.15,26.98,27.03,200587.80308596612,9.5612,9.6179,9.5577,9.5754,200587.8031
2007-07-25 11:50:00,27.03,27.13,27.02,27.05,109110.94783247611,9.5754,9.6108,9.5718,9.5825,109110.9478
2007-07-25 12:00:00,27.05,27.09,27.0,27.01,108376.19397501837,9.5825,9.5966,9.5648,9.5683,108376.194
2007-07-25 12:10:00,27.03,27.05,26.93,27.03,129439.13788880724,9.5754,9.5825,9.54,9.5754,129439.1379
2007-07-25 12:20:00,27.03,27.09,27.03,27.05,81435.21920156747,9.5754,9.5966,9.5754,9.5825,81435.2192
2007-07-25 12:30:00,27.05,27.1,27.05,27.08,113764.38892970854,9.5825,9.6002,9.5825,9.5931,113764.3889
2007-07-25 12:40:00,27.07,27.09,27.0,27.03,131643.3994611805,9.5896,9.5966,9.5648,9.5754,131643.3995
2007-07-25 12:50:00,27.03,27.11,26.97,27.09,96252.75532696546,9.5754,9.6037,9.5541,9.5966,96252.7553
2007-07-25 13:00:00,27.1,27.17,27.09,27.11,169483.2231202547,9.6002,9.625,9.5966,9.6037,169483.2231
2007-07-25 13:10:00,27.11,27.13,26.99,27.03,140950.28165564535,9.6037,9.6108,9.5612,9.5754,140950.2817
2007-07-25 13:20:00,27.04,27.06,26.96,27.0,72495.71393583149,9.5789,9.586,9.5506,9.5648,72495.7139
2007-07-25 13:30:00,27.0,27.07,26.98,27.03,150134.70487386725,9.5648,9.5896,9.5577,9.5754,150134.7049
2007-07-25 13:40:00,27.03,27.09,27.01,27.02,149155.03306392356,9.5754,9.5966,9.5683,9.5718,149155.0331
2007-07-25 13:50:00,27.01,27.01,26.9,26.91,110090.61964241978,9.5683,9.5683,9.5293,9.5329,110090.6196
2007-07-25 14:00:00,26.91,26.94,26.85,26.88,177932.89248101885,9.5329,9.5435,9.5116,9.5222,177932.8925
2007-07-25 14:10:00,26.88,26.96,26.85,26.91,219813.86235611068,9.5222,9.5506,9.5116,9.5329,219813.8624
2007-07-25 14:20:00,26.91,26.98,26.88,26.93,386847.9059515062,9.5329,9.5577,9.5222,9.54,386847.906
2007-07-25 14:30:00,26.93,26.95,26.89,26.93,119887.33774185646,9.54,9.547,9.5258,9.54,119887.3377
2007-07-25 14:40:00,26.94,26.99,26.92,26.96,108498.65295126132,9.5435,9.5612,9.5364,9.5506,108498.653
2007-07-25 14:50:00,26.97,26.99,26.91,26.96,125030.61474406072,9.5541,9.5612,9.5329,9.5506,125030.6147
2007-07-25 15:00:00,26.96,27.08,26.95,27.06,284472.2018123928,9.5506,9.5931,9.547,9.586,284472.2018
2007-07-25 15:10:00,27.06,27.19,27.05,27.19,226549.1060494734,9.586,9.6321,9.5825,9.6321,226549.106
2007-07-25 15:20:00,27.19,27.22,27.15,27.15,234264.0215527798,9.6321,9.6427,9.6179,9.6179,234264.0216
2007-07-25 15:30:00,27.15,27.18,27.09,27.1,192872.8875826598,9.6179,9.6285,9.5966,9.6002,192872.8876
2007-07-25 15:40:00,27.09,27.22,27.08,27.16,311535.63556208665,9.5966,9.6427,9.5931,9.6214,311535.6356
2007-07-25 15:50:00,27.16,27.2,27.15,27.18,290840.06857702666,9.6214,9.6356,9.6179,9.6285,290840.0686
2007-07-26 09:30:00,27.05,27.11,26.6,26.82,191648.29782023025,9.5825,9.6037,9.4231,9.501,191648.2978
2007-07-26 09:40:00,26.79,26.79,26.6,26.6,263164.339946118,9.4904,9.4904,9.4231,9.4231,263164.3399
2007-07-26 09:50:00,26.6,26.65,26.51,26.54,370683.3210874357,9.4231,9.4408,9.3912,9.4018,370683.3211
2007-07-26 10:00:00,26.55,26.6,26.41,26.6,251408.278226794,9.4053,9.4231,9.3557,9.4231,251408.2782
2007-07-26 10:10:00,26.6,26.73,26.52,26.54,317536.1253979916,9.4231,9.4691,9.3947,9.4018,317536.1254
2007-07-26 10:20:00,26.56,26.65,26.51,26.53,211609.1109478325,9.4089,9.4408,9.3912,9.3983,211609.1109
2007-07-26 10:30:00,26.53,26.62,26.5,26.56,272471.22214058286,9.3983,9.4301,9.3876,9.4089,272471.2221
2007-07-26 10:40:00,26.56,26.57,26.51,26.54,195077.14915503305,9.4089,9.4124,9.3912,9.4018,195077.1492
2007-07-26 10:50:00,26.54,26.65,26.54,26.62,231080.08817046287,9.4018,9.4408,9.4018,9.4301,231080.0882
2007-07-26 11:00:00,26.63,26.64,26.37,26.44,317413.6664217487,9.4337,9.4372,9.3416,9.3664,317413.6664
2007-07-26 11:10:00,26.45,26.49,26.21,26.23,443791.32990448194,9.3699,9.3841,9.2849,9.292,443791.3299
2007-07-26 11:20:00,26.22,26.39,26.2,26.34,420891.50134704873,9.2884,9.3487,9.2814,9.331,420891.5013
2007-07-26 11:30:00,26.34,26.48,26.25,26.47,547146.705853539,9.331,9.3805,9.2991,9.377,547146.7059
2007-07-26 11:40:00,26.47,26.5,26.4,26.43,263776.6348273328,9.377,9.3876,9.3522,9.3628,263776.6348
2007-07-26 11:50:00,26.42,26.52,26.37,26.38,357947.587558168,9.3593,9.3947,9.3416,9.3451,357947.5876
2007-07-26 12:00:00,26.36,26.47,26.32,26.33,265613.5194709772,9.338,9.377,9.3239,9.3274,265613.5195
2007-07-26 12:10:00,26.34,26.34,26.26,26.28,235611.0702914524,9.331,9.331,9.3026,9.3097,235611.0703
2007-07-26 12:20:00,26.29,26.29,26.09,26.13,371295.6159686505,9.3132,9.3132,9.2424,9.2566,371295.616
2007-07-26 12:30:00,26.14,26.15,26.0,26.01,511633.60274308105,9.2601,9.2636,9.2105,9.214,511633.6027
2007-07-26 12:40:00,26.01,26.02,25.74,25.86,448199.8530492285,9.214,9.2176,9.1184,9.1609,448199.853
2007-07-26 12:50:00,25.87,26.04,25.86,25.99,335904.9718344354,9.1645,9.2247,9.1609,9.207,335904.9718
2007-07-26 13:00:00,26.01,26.02,25.86,25.89,210017.144256674,9.214,9.2176,9.1609,9.1715,210017.1443
2007-07-26 13:10:00,25.89,26.1,25.86,26.05,349497.91819740384,9.1715,9.2459,9.1609,9.2282,349497.9182
2007-07-26 13:20:00,26.05,26.07,25.9,25.9,226549.1060494734,9.2282,9.2353,9.1751,9.1751,226549.106
2007-07-26 13:30:00,25.91,25.92,25.8,25.81,166789.1256429096,9.1786,9.1822,9.1397,9.1432,166789.1256
2007-07-26 13:40:00,25.81,25.89,25.67,25.68,323536.61523389665,9.1432,9.1715,9.0936,9.0971,323536.6152
2007-07-26 13:50:00,25.67,25.76,25.55,25.56,295983.3455792309,9.0936,9.1255,9.0511,9.0546,295983.3456
2007-07-26 14:00:00,25.54,25.65,25.52,25.58,317413.6664217487,9.0476,9.0865,9.0405,9.0617,317413.6664
2007-07-26 14:10:00,25.58,25.59,25.35,25.36,404359.5395542493,9.0617,9.0653,8.9802,8.9838,404359.5396
2007-07-26 14:20:00,25.36,25.38,25.11,25.2,532941.4646093558,8.9838,8.9909,8.8952,8.9271,532941.4646
2007-07-26 14:30:00,25.2,25.36,25.2,25.3,421626.25520450645,8.9271,8.9838,8.9271,8.9625,421626.2552
2007-07-26 14:40:00,25.29,25.31,25.06,25.06,457629.19421993627,8.959,8.9661,8.8775,8.8775,457629.1942
2007-07-26 14:50:00,25.06,25.32,24.99,25.27,655645.3588048003,8.8775,8.9696,8.8527,8.9519,655645.3588
2007-07-26 15:00:00,25.27,25.61,25.27,25.58,502816.556453588,8.9519,9.0723,8.9519,9.0617,502816.5565
2007-07-26 15:10:00,25.58,25.94,25.53,25.94,435219.20156747487,9.0617,9.1893,9.044,9.1893,435219.2016
2007-07-26 15:20:00,25.94,25.99,25.78,25.81,402767.5728630909,9.1893,9.207,9.1326,9.1432,402767.5729
2007-07-26 15:30:00,25.81,25.98,25.8,25.89,372275.2877785941,9.1432,9.2034,9.1397,9.1715,372275.2878
2007-07-26 15:40:00,25.89,26.0,25.81,26.0,493264.75630663725,9.1715,9.2105,9.1432,9.2105,493264.7563
2007-07-26 15:50:00,26.0,26.1,25.95,26.03,698016.164584864,9.2105,9.2459,9.1928,9.2211,698016.1646
2007-07-27 09:30:00,25.98,25.98,25.72,25.78,166666.66666666666,9.2034,9.2034,9.1113,9.1326,166666.6667
2007-07-27 09:40:00,25.77,25.93,25.53,25.57,349497.91819740384,9.129,9.1857,9.044,9.0582,349497.9182
2007-07-27 09:50:00,25.57,25.65,25.54,25.57,202547.14670585352,9.0582,9.0865,9.0476,9.0582,202547.1467
2007-07-27 10:00:00,25.57,25.8,25.52,25.76,443546.411951996,9.0582,9.1397,9.0405,9.1255,443546.412
2007-07-27 10:10:00,25.76,26.03,25.75,25.99,481263.7766348273,9.1255,9.2211,9.1219,9.207,481263.7766
2007-07-27 10:20:00,25.99,25.99,25.81,25.88,528532.9414646094,9.207,9.207,9.1432,9.168,528532.9415
2007-07-27 10:30:00,25.89,25.92,25.8,25.81,288880.72495713935,9.1715,9.1822,9.1397,9.1432,288880.725
2007-07-27 10:40:00,25.82,25.85,25.76,25.79,274675.48371295613,9.1467,9.1574,9.1255,9.1361,274675.4837
2007-07-27 10:50:00,25.79,25.79,25.51,25.57,348763.1643399461,9.1361,9.1361,9.0369,9.0582,348763.1643
2007-07-27 11:00:00,25.58,25.61,25.32,25.54,398726.4266470732,9.0617,9.0723,8.9696,9.0476,398726.4266
2007-07-27 11:10:00,25.54,25.58,25.49,25.54,217242.2238550085,9.0476,9.0617,9.0298,9.0476,217242.2239
2007-07-27 11:20:00,25.54,25.57,25.49,25.52,145971.09968160666,9.0476,9.0582,9.0298,9.0405,145971.0997
2007-07-27 11:30:00,25.52,25.54,25.48,25.52,185892.7259368112,9.0405,9.0476,9.0263,9.0405,185892.7259
2007-07-27 11:40:00,25.51,25.61,25.46,25.48,217609.60078373743,9.0369,9.0723,9.0192,9.0263,217609.6008
2007-07-27 11:50:00,25.48,25.56,25.18,25.18,480651.4817536125,9.0263,9.0546,8.92,8.92,480651.4818
2007-07-27 12:00:00,25.18,25.27,25.08,25.21,295371.05069801613,8.92,8.9519,8.8846,8.9306,295371.0507
2007-07-27 12:10:00,25.21,25.24,25.11,25.23,217119.7648787656,8.9306,8.9413,8.8952,8.9377,217119.7649
2007-07-27 12:20:00,25.24,25.36,25.2,25.32,258633.35782512857,8.9413,8.9838,8.9271,8.9696,258633.3578
2007-07-27 12:30:00,25.33,25.38,25.16,25.21,284594.6607886358,8.9732,8.9909,8.9129,8.9306,284594.6608
2007-07-27 12:40:00,25.2,25.49,25.2,25.3,331496.4486896889,8.9271,9.0298,8.9271,8.9625,331496.4487
2007-07-27 12:50:00,25.3,25.36,25.27,25.34,164829.78202302227,8.9625,8.9838,8.9519,8.9767,164829.782
2007-07-27 13:00:00,25.34,25.45,25.28,25.38,227896.154788146,8.9767,9.0157,8.9554,8.9909,227896.1548
2007-07-27 13:10:00,25.38,25.56,25.33,25.56,246020.08327210383,8.9909,9.0546,8.9732,9.0546,246020.0833
2007-07-27 13:20:00,25.57,25.61,25.4,25.41,241244.18319862845,9.0582,9.0723,8.998,9.0015,241244.1832
2007-07-27 13:30:00,25.4,25.5,25.37,25.5,183810.9233406809,8.998,9.0334,8.9873,9.0334,183810.9233
2007-07-27 13:40:00,25.49,25.7,25.48,25.66,718834.190546167,9.0298,9.1042,9.0263,9.0901,718834.1905
2007-07-27 13:50:00,25.67,25.8,25.62,25.75,320352.6818515797,9.0936,9.1397,9.0759,9.1219,320352.6819
2007-07-27 14:00:00,25.75,25.85,25.73,25.82,611682.5863335782,9.1219,9.1574,9.1149,9.1467,611682.5863
2007-07-27 14:10:00,25.82,25.83,25.7,25.71,276879.7452853294,9.1467,9.1503,9.1042,9.1078,276879.7453
2007-07-27 14:20:00,25.7,25.7,25.59,25.6,270634.33749693853,9.1042,9.1042,9.0653,9.0688,270634.3375
2007-07-27 14:30:00,25.59,25.67,25.49,25.67,196791.5748224345,9.0653,9.0936,9.0298,9.0936,196791.5748
2007-07-27 14:40:00,25.67,25.81,25.66,25.76,225202.05731080085,9.0936,9.1432,9.0901,9.1255,225202.0573
2007-07-27 14:50:00,25.76,25.94,25.73,25.9,369703.649277492,9.1255,9.1893,9.1149,9.1751,369703.6493
2007-07-27 15:00:00,25.89,25.92,25.79,25.89,353049.2285084496,9.1715,9.1822,9.1361,9.1715,353049.2285
2007-07-27 15:10:00,25.89,25.92,25.79,25.85,304555.47391623806,9.1715,9.1822,9.1361,9.1574,304555.4739
2007-07-27 15:20:00,25.85,25.89,25.77,25.85,358070.04653441097,9.1574,9.1715,9.129,9.1574,358070.0465
2007-07-27 15:30:00,25.85,25.87,25.75,25.76,376683.8109233407,9.1574,9.1645,9.1219,9.1255,376683.8109
2007-07-27 15:40:00,25.76,25.85,25.67,25.67,536615.2338966446,9.1255,9.1574,9.0936,9.0936,536615.2339
2007-07-27 15:50:00,25.67,25.71,25.58,25.69,774063.1888317413,9.0936,9.1078,9.0617,9.1007,774063.1888
2007-07-30 09:30:00,25.63,25.95,25.52,25.68,262919.4219936321,9.0794,9.1928,9.0405,9.0971,262919.422
2007-07-30 09:40:00,25.69,25.76,25.53,25.75,241978.9370560862,9.1007,9.1255,9.044,9.1219,241978.9371
2007-07-30 09:50:00,25.75,25.79,25.62,25.64,281410.7274063189,9.1219,9.1361,9.0759,9.083,281410.7274
2007-07-30 10:00:00,25.63,25.69,25.49,25.67,260960.0783737448,9.0794,9.1007,9.0298,9.0936,260960.0784
2007-07-30 10:10:00,25.67,25.79,25.66,25.73,244795.49350967424,9.0936,9.1361,9.0901,9.1149,244795.4935
2007-07-30 10:20:00,25.73,25.85,25.71,25.73,190791.0849865295,9.1149,9.1574,9.1078,9.1149,190791.085
2007-07-30 10:30:00,25.73,25.74,25.49,25.53,223120.25471467056,9.1149,9.1184,9.0298,9.044,223120.2547
2007-07-30 10:40:00,25.52,25.6,25.44,25.58,364192.99534655886,9.0405,9.0688,9.0121,9.0617,364192.9953
2007-07-30 10:50:00,25.57,25.63,25.52,25.55,135929.46362968403,9.0582,9.0794,9.0405,9.0511,135929.4636
2007-07-30 11:00:00,25.56,25.6,25.48,25.54,265001.2245897624,9.0546,9.0688,9.0263,9.0476,265001.2246
2007-07-30 11:10:00,25.54,25.61,25.48,25.5,440852.31447465095,9.0476,9.0723,9.0263,9.0334,440852.3145
2007-07-30 11:20:00,25.5,25.5,25.38,25.45,248591.721773206,9.0334,9.0334,8.9909,9.0157,248591.7218
2007-07-30 11:30:00,25.44,25.45,25.29,25.31,183443.546411952,9.0121,9.0157,8.959,8.9661,183443.5464
2007-07-30 11:40:00,25.29,25.32,25.18,25.3,236345.8241489101,8.959,8.9696,8.92,8.9625,236345.8241
2007-07-30 11:50:00,25.31,25.44,25.28,25.42,238795.00367376927,8.9661,9.0121,8.9554,9.005,238795.0037
2007-07-30 12:00:00,25.43,25.44,25.35,25.4,154053.39211364192,9.0086,9.0121,8.9802,8.998,154053.3921
2007-07-30 12:10:00,25.4,25.42,25.33,25.35,182096.49767327943,8.998,9.005,8.9732,8.9802,182096.4977
2007-07-30 12:20:00,25.35,25.36,25.3,25.33,190791.0849865295,8.9802,8.9838,8.9625,8.9732,190791.085
2007-07-30 12:30:00,25.33,25.4,25.31,25.39,154910.60494734262,8.9732,8.998,8.9661,8.9944,154910.6049
2007-07-30 12:40:00,25.39,25.44,25.35,25.44,153073.72030369824,8.9944,9.0121,8.9802,9.0121,153073.7203
2007-07-30 12:50:00,25.43,25.67,25.43,25.6,276267.4504041146,9.0086,9.0936,9.0086,9.0688,276267.4504
2007-07-30 13:00:00,25.59,25.64,25.58,25.61,157482.24344844476,9.0653,9.083,9.0617,9.0723,157482.2434
2007-07-30 13:10:00,25.61,25.61,25.49,25.54,99681.6066617683,9.0723,9.0723,9.0298,9.0476,99681.6067
2007-07-30 13:20:00,25.54,25.62,25.54,25.6,192260.592701445,9.0476,9.0759,9.0476,9.0688,192260.5927
2007-07-30 13:30:00,25.6,25.6,25.49,25.56,411707.0781288268,9.0688,9.0688,9.0298,9.0546,411707.0781
2007-07-30 13:40:00,25.57,25.67,25.57,25.67,182831.2515307372,9.0582,9.0936,9.0582,9.0936,182831.2515
2007-07-30 13:50:00,25.67,25.76,25.63,25.72,209649.7673279452,9.0936,9.1255,9.0794,9.1113,209649.7673
2007-07-30 14:00:00,25.73,25.78,25.64,25.73,221650.7469997551,9.1149,9.1326,9.083,9.1149,221650.747
2007-07-30 14:10:00,25.73,25.78,25.7,25.73,149277.49204016654,9.1149,9.1326,9.1042,9.1149,149277.492
2007-07-30 14:20:00,25.73,25.8,25.72,25.75,215527.7981876072,9.1149,9.1397,9.1113,9.1219,215527.7982
2007-07-30 14:30:00,25.73,25.79,25.68,25.79,228385.99069311772,9.1149,9.1361,9.0971,9.1361,228385.9907
2007-07-30 14:40:00,25.79,25.95,25.78,25.94,442199.3632133235,9.1361,9.1928,9.1326,9.1893,442199.3632
2007-07-30 14:50:00,25.94,25.94,25.9,25.92,324026.45113886846,9.1893,9.1893,9.1751,9.1822,324026.4511
2007-07-30 15:00:00,25.92,26.16,25.8,26.15,593068.8219446485,9.1822,9.2672,9.1397,9.2636,593068.8219
2007-07-30 15:10:00,26.15,26.17,26.11,26.13,333945.6282145481,9.2636,9.2707,9.2495,9.2566,333945.6282
2007-07-30 15:20:00,26.14,26.16,26.1,26.13,271001.71442566736,9.2601,9.2672,9.2459,9.2566,271001.7144
2007-07-30 15:30:00,26.13,26.14,26.03,26.03,251653.1961792799,9.2566,9.2601,9.2211,9.2211,251653.1962
2007-07-30 15:40:00,26.03,26.11,25.97,25.98,253612.53979916725,9.2211,9.2495,9.1999,9.2034,253612.5398
2007-07-30 15:50:00,25.97,25.99,25.89,25.94,255571.8834190546,9.1999,9.207,9.1715,9.1893,255571.8834
2007-07-31 09:30:00,26.7,26.7,26.36,26.52,308841.5380847416,9.4585,9.4585,9.338,9.3947,308841.5381
2007-07-31 09:40:00,26.55,26.56,26.43,26.53,324393.8280675973,9.4053,9.4089,9.3628,9.3983,324393.8281
2007-07-31 09:50:00,26.52,26.76,26.52,26.69,315454.32280186133,9.3947,9.4797,9.3947,9.4549,315454.3228
2007-07-31 10:00:00,26.69,26.91,26.69,26.79,234998.77541023755,9.4549,9.5329,9.4549,9.4904,234998.7754
2007-07-31 10:10:00,26.79,26.85,26.59,26.65,228263.53171687483,9.4904,9.5116,9.4195,9.4408,228263.5317
2007-07-31 10:20:00,26.64,26.69,26.55,26.58,206465.8339456282,9.4372,9.4549,9.4053,9.416,206465.8339
2007-07-31 10:30:00,26.58,26.76,26.58,26.69,109723.24271369092,9.416,9.4797,9.416,9.4549,109723.2427
2007-07-31 10:40:00,26.69,26.69,26.54,26.57,252387.9500367377,9.4549,9.4549,9.4018,9.4124,252387.95
2007-07-31 10:50:00,26.57,26.67,26.5,26.64,108131.27602253245,9.4124,9.4479,9.3876,9.4372,108131.276
2007-07-31 11:00:00,26.62,26.67,26.56,26.64,107151.60421258878,9.4301,9.4479,9.4089,9.4372,107151.6042
2007-07-31 11:10:00,26.63,26.66,26.56,26.6,84129.31667891255,9.4337,9.4443,9.4089,9.4231,84129.3167
2007-07-31 11:20:00,26.6,26.69,26.58,26.67,112049.96326230712,9.4231,9.4549,9.416,9.4479,112049.9633
2007-07-31 11:30:00,26.66,26.71,26.61,26.69,97722.26304188096,9.4443,9.462,9.4266,9.4549,97722.263
2007-07-31 11:40:00,26.68,26.83,26.68,26.81,118295.371050698,9.4514,9.5045,9.4514,9.4974,118295.3711
2007-07-31 11:50:00,26.83,26.84,26.79,26.81,129439.13788880724,9.5045,9.5081,9.4904,9.4974,129439.1379
2007-07-31 12:00:00,26.81,26.87,26.81,26.85,134337.49693852558,9.4974,9.5187,9.4974,9.5116,134337.4969
2007-07-31 12:10:00,26.85,26.88,26.83,26.85,149889.78692138134,9.5116,9.5222,9.5045,9.5116,149889.7869
2007-07-31 12:20:00,26.86,26.99,26.85,26.97,203281.90056331127,9.5152,9.5612,9.5116,9.5541,203281.9006
2007-07-31 12:30:00,26.96,27.04,26.87,26.88,173401.91036002935,9.5506,9.5789,9.5187,9.5222,173401.9104
2007-07-31 12:40:00,26.89,26.95,26.87,26.94,119030.12490815576,9.5258,9.547,9.5187,9.5435,119030.1249
2007-07-31 12:50:00,26.95,26.96,26.93,26.94,76047.02424687729,9.547,9.5506,9.54,9.5435,76047.0242
2007-07-31 13:00:00,26.95,26.97,26.78,26.8,127479.7942689199,9.547,9.5541,9.4868,9.4939,127479.7943
2007-07-31 13:10:00,26.81,26.87,26.79,26.81,124050.94293411706,9.4974,9.5187,9.4904,9.4974,124050.9429
2007-07-31 13:20:00,26.81,26.83,26.74,26.74,85843.74234631399,9.4974,9.5045,9.4727,9.4727,85843.7423
2007-07-31 13:30:00,26.74,26.77,26.7,26.77,141072.7406318883,9.4727,9.4833,9.4585,9.4833,141072.7406
2007-07-31 13:40:00,26.77,26.78,26.72,26.75,141072.7406318883,9.4833,9.4868,9.4656,9.4762,141072.7406
2007-07-31 13:50:00,26.74,26.85,26.69,26.85,211609.1109478325,9.4727,9.5116,9.4549,9.5116,211609.1109
2007-07-31 14:00:00,26.85,26.91,26.79,26.81,137766.34827332842,9.5116,9.5329,9.4904,9.4974,137766.3483
2007-07-31 14:10:00,26.81,26.83,26.74,26.79,190056.3311290717,9.4974,9.5045,9.4727,9.4904,190056.3311
2007-07-31 14:20:00,26.8,26.8,26.66,26.69,232794.5138378643,9.4939,9.4939,9.4443,9.4549,232794.5138
2007-07-31 14:30:00,26.7,26.7,26.29,26.34,343252.51040901296,9.4585,9.4585,9.3132,9.331,343252.5104
2007-07-31 14:40:00,26.34,26.46,26.3,26.45,174993.87705118785,9.331,9.3735,9.3168,9.3699,174993.8771
2007-07-31 14:50:00,26.44,26.46,26.35,26.39,159319.12809208914,9.3664,9.3735,9.3345,9.3487,159319.1281
2007-07-31 15:00:00,26.4,26.57,26.39,26.54,287043.84031349496,9.3522,9.4124,9.3487,9.4018,287043.8403
2007-07-31 15:10:00,26.54,26.58,26.43,26.56,205118.78520695565,9.4018,9.416,9.3628,9.4089,205118.7852
2007-07-31 15:20:00,26.56,26.69,26.51,26.52,212221.4058290473,9.4089,9.4549,9.3912,9.3947,212221.4058
2007-07-31 15:30:00,26.51,26.56,26.42,26.47,216262.5520450649,9.3912,9.4089,9.3593,9.377,216262.552
2007-07-31 15:40:00,26.47,26.53,26.38,26.39,632745.5302473671,9.377,9.3983,9.3451,9.3487,632745.5302
2007-07-31 15:50:00,26.38,26.43,26.31,26.31,724957.1393583149,9.3451,9.3628,9.3203,9.3203,724957.1394
2007-08-01 09:30:00,26.54,26.77,26.32,26.69,171809.94366887092,9.4018,9.4833,9.3239,9.4549,171809.9437
2007-08-01 09:40:00,26.69,26.7,26.13,26.2,323291.6972814107,9.4549,9.4585,9.2566,9.2814,323291.6973
2007-08-01 09:50:00,26.22,26.29,26.06,26.12,289003.1839333823,9.2884,9.3132,9.2318,9.253,289003.1839
2007-08-01 10:00:00,26.12,26.42,26.09,26.32,412931.6678912564,9.253,9.3593,9.2424,9.3239,412931.6679
2007-08-01 10:10:00,26.32,26.73,26.32,26.7,229243.2035268185,9.3239,9.4691,9.3239,9.4585,229243.2035
2007-08-01 10:20:00,26.69,27.6,26.49,26.6,223610.0906196424,9.4549,9.7773,9.3841,9.4231,223610.0906
2007-08-01 10:30:00,26.6,27.6,26.32,26.43,150502.0818025961,9.4231,9.7773,9.3239,9.3628,150502.0818
2007-08-01 10:40:00,26.44,26.55,26.14,26.29,166911.58461915256,9.3664,9.4053,9.2601,9.3132,166911.5846
2007-08-01 10:50:00,26.29,26.37,26.23,26.27,139725.69189321576,9.3132,9.3416,9.292,9.3062,139725.6919
2007-08-01 11:00:00,26.27,27.6,26.13,26.23,201200.09796718092,9.3062,9.7773,9.2566,9.292,201200.098
2007-08-01 11:10:00,26.24,26.52,26.24,26.37,274797.9426891991,9.2955,9.3947,9.2955,9.3416,274797.9427
2007-08-01 11:20:00,26.38,26.39,26.19,26.19,216629.9289737937,9.3451,9.3487,9.2778,9.2778,216629.929
2007-08-01 11:30:00,26.19,26.4,26.19,26.33,148910.11511143766,9.2778,9.3522,9.2778,9.3274,148910.1151
2007-08-01 11:40:00,26.34,26.37,26.22,26.27,119030.12490815576,9.331,9.3416,9.2884,9.3062,119030.1249
2007-08-01 11:50:00,26.27,26.43,26.25,26.36,219936.32133235363,9.3062,9.3628,9.2991,9.338,219936.3213
2007-08-01 12:00:00,26.36,26.62,26.35,26.61,157482.24344844476,9.338,9.4301,9.3345,9.4266,157482.2434
2007-08-01 12:10:00,26.61,26.66,26.54,26.54,184790.5951506245,9.4266,9.4443,9.4018,9.4018,184790.5952
2007-08-01 12:20:00,26.56,26.58,26.43,26.5,171320.10776389908,9.4089,9.416,9.3628,9.3876,171320.1078
2007-08-01 12:30:00,26.5,26.56,26.48,26.49,93068.82194464852,9.3876,9.4089,9.3805,9.3841,93068.8219
2007-08-01 12:40:00,26.5,26.55,26.42,26.47,96620.13225569432,9.3876,9.4053,9.3593,9.377,96620.1323
2007-08-01 12:50:00,26.47,26.48,26.29,26.37,145113.88684790593,9.377,9.3805,9.3132,9.3416,145113.8868
2007-08-01 13:00:00,26.37,26.54,26.21,26.22,187362.23365172665,9.3416,9.4018,9.2849,9.2884,187362.2337
2007-08-01 13:10:00,26.21,26.34,26.2,26.29,124908.15576781778,9.2849,9.331,9.2814,9.3132,124908.1558
2007-08-01 13:20:00,26.28,26.34,26.07,26.34,244673.0345334313,9.3097,9.331,9.2353,9.331,244673.0345
2007-08-01 13:30:00,26.34,26.41,26.32,26.34,85108.98848885622,9.331,9.3557,9.3239,9.331,85108.9885
2007-08-01 13:40:00,26.34,26.51,26.29,26.33,145603.72275287777,9.331,9.3912,9.3132,9.3274,145603.7228
2007-08-01 13:50:00,26.34,26.41,26.28,26.34,135807.00465344108,9.331,9.3557,9.3097,9.331,135807.0047
2007-08-01 14:00:00,26.34,26.42,26.28,26.36,270022.04261572374,9.331,9.3593,9.3097,9.338,270022.0426
2007-08-01 14:10:00,26.35,26.39,26.3,26.35,194832.23120254712,9.3345,9.3487,9.3168,9.3345,194832.2312
2007-08-01 14:20:00,26.37,26.4,26.17,26.21,264266.4707323047,9.3416,9.3522,9.2707,9.2849,264266.4707
2007-08-01 14:30:00,26.21,26.33,26.19,26.29,195566.9850600049,9.2849,9.3274,9.2778,9.3132,195566.9851
2007-08-01 14:40:00,26.29,26.35,26.23,26.3,173646.82831251528,9.3132,9.3345,9.292,9.3168,173646.8283
2007-08-01 14:50:00,26.3,26.38,26.21,26.33,283859.90693117806,9.3168,9.3451,9.2849,9.3274,283859.9069
2007-08-01 15:00:00,26.3,26.36,26.09,26.16,562576.5368601518,9.3168,9.338,9.2424,9.2672,562576.5369
2007-08-01 15:10:00,26.17,26.2,25.97,26.17,489101.1511143767,9.2707,9.2814,9.1999,9.2707,489101.1511
2007-08-01 15:20:00,26.17,26.23,25.93,26.23,511021.3078618663,9.2707,9.292,9.1857,9.292,511021.3079
2007-08-01 15:30:00,26.22,26.36,26.17,26.36,462894.9301983835,9.2884,9.338,9.2707,9.338,462894.9302
2007-08-01 15:40:00,26.36,26.62,26.36,26.45,440729.855498408,9.338,9.4301,9.338,9.3699,440729.8555
2007-08-01 15:50:00,26.45,27.14,26.45,26.77,775410.2375704139,9.3699,9.6144,9.3699,9.4833,775410.2376
2007-08-02 09:30:00,27.36,27.58,27.15,27.33,211609.1109478325,9.6923,9.7702,9.6179,9.6817,211609.1109
2007-08-02 09:40:00,27.32,27.34,27.01,27.02,342762.67450404115,9.6781,9.6852,9.5683,9.5718,342762.6745
2007-08-02 09:50:00,27.02,27.34,26.95,27.2,336639.7256918932,9.5718,9.6852,9.547,9.6356,336639.7257
2007-08-02 10:00:00,27.2,27.25,26.87,26.89,884643.6443791329,9.6356,9.6533,9.5187,9.5258,884643.6444
2007-08-02 10:10:00,26.89,27.04,26.87,26.94,418932.15772716136,9.5258,9.5789,9.5187,9.5435,418932.1577
2007-08-02 10:20:00,26.93,27.03,26.74,26.74,465099.1917707568,9.54,9.5754,9.4727,9.4727,465099.1918
2007-08-02 10:30:00,26.74,26.8,26.52,26.79,388194.95469017874,9.4727,9.4939,9.3947,9.4904,388194.9547
2007-08-02 10:40:00,26.79,27.03,26.75,26.99,462894.9301983835,9.4904,9.5754,9.4762,9.5612,462894.9302
2007-08-02 10:50:00,26.99,27.0,26.87,26.92,295003.67376928724,9.5612,9.5648,9.5187,9.5364,295003.6738
2007-08-02 11:00:00,26.91,27.03,26.65,26.65,197648.7876561352,9.5329,9.5754,9.4408,9.4408,197648.7877
2007-08-02 11:10:00,26.65,26.74,26.63,26.71,275042.860641685,9.4408,9.4727,9.4337,9.462,275042.8606
2007-08-02 11:20:00,26.71,26.81,26.65,26.78,232916.97281410728,9.462,9.4974,9.4408,9.4868,232916.9728
2007-08-02 11:30:00,26.78,26.83,26.72,26.81,277369.5811903012,9.4868,9.5045,9.4656,9.4974,277369.5812
2007-08-02 11:40:00,26.81,26.84,26.76,26.79,182096.49767327943,9.4974,9.5081,9.4797,9.4904,182096.4977
2007-08-02 11:50:00,26.8,26.89,26.78,26.89,160053.8819495469,9.4939,9.5258,9.4868,9.5258,160053.8819
2007-08-02 12:00:00,26.9,26.98,26.83,26.95,365172.66715650255,9.5293,9.5577,9.5045,9.547,365172.6672
2007-08-02 12:10:00,26.96,26.97,26.8,26.94,321332.3536615234,9.5506,9.5541,9.4939,9.5435,321332.3537
2007-08-02 12:20:00,26.93,26.95,26.83,26.88,351089.8848885623,9.54,9.547,9.5045,9.5222,351089.8849
2007-08-02 12:30:00,26.88,26.88,26.74,26.79,145113.88684790593,9.5222,9.5222,9.4727,9.4904,145113.8868
2007-08-02 12:40:00,26.8,26.84,26.73,26.82,215282.8802351212,9.4939,9.5081,9.4691,9.501,215282.8802
2007-08-02 12:50:00,26.82,26.92,26.79,26.87,129928.97379377908,9.501,9.5364,9.4904,9.5187,129928.9738
2007-08-02 13:00:00,26.87,26.89,26.79,26.84,268674.9938770512,9.5187,9.5258,9.4904,9.5081,268674.9939
2007-08-02 13:10:00,26.84,26.92,26.82,26.92,221405.8290472692,9.5081,9.5364,9.501,9.5364,221405.829
2007-08-02 13:20:00,26.9,26.92,26.74,26.82,173401.91036002935,9.5293,9.5364,9.4727,9.501,173401.9104
2007-08-02 13:30:00,26.81,26.91,26.81,26.85,213813.3725202057,9.4974,9.5329,9.4974,9.5116,213813.3725
2007-08-02 13:40:00,26.85,26.98,26.83,26.86,169728.14107274063,9.5116,9.5577,9.5045,9.5152,169728.1411
2007-08-02 13:50:00,26.86,26.99,26.84,26.96,113029.6350722508,9.5152,9.5612,9.5081,9.5506,113029.6351
2007-08-02 14:00:00,26.96,27.14,26.93,27.07,220793.5341660544,9.5506,9.6144,9.54,9.5896,220793.5342
2007-08-02 14:10:00,27.09,27.1,26.96,26.99,132255.6943423953,9.5966,9.6002,9.5506,9.5612,132255.6943
2007-08-02 14:20:00,26.99,27.04,26.92,26.99,186505.02081802595,9.5612,9.5789,9.5364,9.5612,186505.0208
2007-08-02 14:30:00,26.98,27.06,26.87,26.87,203894.1954445261,9.5577,9.586,9.5187,9.5187,203894.1954
2007-08-02 14:40:00,26.87,26.98,26.87,26.96,172422.23855008572,9.5187,9.5577,9.5187,9.5506,172422.2386
2007-08-02 14:50:00,26.97,26.98,26.88,26.89,299534.6558902767,9.5541,9.5577,9.5222,9.5258,299534.6559
2007-08-02 15:00:00,26.89,26.99,26.85,26.92,237080.57800636784,9.5258,9.5612,9.5116,9.5364,237080.578
2007-08-02 15:10:00,26.92,27.01,26.89,26.93,176463.38476610335,9.5364,9.5683,9.5258,9.54,176463.3848
2007-08-02 15:20:00,26.93,27.36,26.92,27.33,338843.98726426647,9.54,9.6923,9.5364,9.6817,338843.9873
2007-08-02 15:30:00,27.32,27.36,27.18,27.26,301983.8354151359,9.6781,9.6923,9.6285,9.6569,301983.8354
2007-08-02 15:40:00,27.27,27.27,27.14,27.19,345089.39505265735,9.6604,9.6604,9.6144,9.6321,345089.3951
2007-08-02 15:50:00,27.19,27.24,27.02,27.1,516654.4207690424,9.6321,9.6498,9.5718,9.6002,516654.4208
2007-08-03 09:30:00,27.51,27.86,27.31,27.77,537962.2826353172,9.7454,9.8694,9.6746,9.8375,537962.2826
2007-08-03 09:40:00,27.78,27.97,27.76,27.78,326965.46656869946,9.8411,9.9084,9.834,9.8411,326965.4666
2007-08-03 09:50:00,27.78,27.79,27.53,27.66,402645.1138868479,9.8411,9.8446,9.7525,9.7986,402645.1139
2007-08-03 10:00:00,27.65,27.65,27.14,27.19,469752.6328679892,9.795,9.795,9.6144,9.6321,469752.6329
2007-08-03 10:10:00,27.19,27.38,26.98,27.18,560004.8983590497,9.6321,9.6994,9.5577,9.6285,560004.8984
2007-08-03 10:20:00,27.19,27.46,27.15,27.29,156992.40754347292,9.6321,9.7277,9.6179,9.6675,156992.4075
2007-08-03 10:30:00,27.3,27.45,27.29,27.39,166299.28973793777,9.671,9.7242,9.6675,9.7029,166299.2897
2007-08-03 10:40:00,27.38,27.54,27.33,27.5,119030.12490815576,9.6994,9.7561,9.6817,9.7419,119030.1249
2007-08-03 10:50:00,27.5,27.62,27.43,27.49,190913.54396277247,9.7419,9.7844,9.7171,9.7383,190913.544
2007-08-03 11:00:00,27.48,27.59,27.47,27.51,188219.44648542727,9.7348,9.7738,9.7313,9.7454,188219.4465
2007-08-03 11:10:00,27.5,27.67,27.43,27.46,207567.96473181483,9.7419,9.8021,9.7171,9.7277,207567.9647
2007-08-03 11:20:00,27.47,27.49,27.34,27.35,153318.63825618415,9.7313,9.7383,9.6852,9.6887,153318.6383
2007-08-03 11:30:00,27.35,27.46,27.26,27.46,109968.16066617682,9.6887,9.7277,9.6569,9.7277,109968.1607
2007-08-03 11:40:00,27.46,27.51,27.39,27.44,90007.34753857457,9.7277,9.7454,9.7029,9.7206,90007.3475
2007-08-03 11:50:00,27.44,27.45,27.35,27.36,72863.09086456036,9.7206,9.7242,9.6887,9.6923,72863.0909
2007-08-03 12:00:00,27.36,27.41,27.25,27.37,125153.07372030368,9.6923,9.71,9.6533,9.6958,125153.0737
2007-08-03 12:10:00,27.37,27.5,27.33,27.49,225446.9752632868,9.6958,9.7419,9.6817,9.7383,225446.9753
2007-08-03 12:20:00,27.49,27.5,27.31,27.32,129439.13788880724,9.7383,9.7419,9.6746,9.6781,129439.1379
2007-08-03 12:30:00,27.32,27.36,27.23,27.32,95762.91942199362,9.6781,9.6923,9.6462,9.6781,95762.9194
2007-08-03 12:40:00,27.33,27.33,27.21,27.26,85966.20132255694,9.6817,9.6817,9.6391,9.6569,85966.2013
2007-08-03 12:50:00,27.26,27.27,26.97,26.99,255326.96546656868,9.6569,9.6604,9.5541,9.5612,255326.9655
2007-08-03 13:00:00,26.98,27.07,26.89,27.07,159196.6691158462,9.5577,9.5896,9.5258,9.5896,159196.6691
2007-08-03 13:10:00,27.07,27.11,27.0,27.08,110947.83247612049,9.5896,9.6037,9.5648,9.5931,110947.8325
2007-08-03 13:20:00,27.09,27.23,27.09,27.2,74822.4344844477,9.5966,9.6462,9.5966,9.6356,74822.4345
2007-08-03 13:30:00,27.2,27.24,27.14,27.22,93558.65784962036,9.6356,9.6498,9.6144,9.6427,93558.6578
2007-08-03 13:40:00,27.21,27.34,27.19,27.23,150134.70487386725,9.6391,9.6852,9.6321,9.6462,150134.7049
2007-08-03 13:50:00,27.23,27.41,27.23,27.37,166054.37178545186,9.6462,9.71,9.6462,9.6958,166054.3718
2007-08-03 14:00:00,27.36,27.46,27.29,27.32,301126.6225814352,9.6923,9.7277,9.6675,9.6781,301126.6226
2007-08-03 14:10:00,27.32,27.32,27.05,27.14,153073.72030369824,9.6781,9.6781,9.5825,9.6144,153073.7203
2007-08-03 14:20:00,27.13,27.17,26.67,26.72,224222.3855008572,9.6108,9.625,9.4479,9.4656,224222.3855
2007-08-03 14:30:00,26.71,26.87,26.7,26.87,258143.52192015672,9.462,9.5187,9.4585,9.5187,258143.5219
2007-08-03 14:40:00,26.87,27.27,26.67,26.67,232182.2189566495,9.5187,9.6604,9.4479,9.4479,232182.219
2007-08-03 14:50:00,26.67,27.07,26.63,27.0,210262.06220915992,9.4479,9.5896,9.4337,9.5648,210262.0622
2007-08-03 15:00:00,27.0,27.04,26.85,26.86,299657.1148665197,9.5648,9.5789,9.5116,9.5152,299657.1149
2007-08-03 15:10:00,26.86,27.03,26.85,26.99,130908.64560372276,9.5152,9.5754,9.5116,9.5612,130908.6456
2007-08-03 15:20:00,27.0,27.05,26.87,26.89,299412.1969140338,9.5648,9.5825,9.5187,9.5258,299412.1969
2007-08-03 15:30:00,26.88,26.96,26.83,26.91,349987.7541023757,9.5222,9.5506,9.5045,9.5329,349987.7541
2007-08-03 15:40:00,26.9,26.93,26.7,26.87,438770.5118785207,9.5293,9.54,9.4585,9.5187,438770.5119
2007-08-03 15:50:00,26.87,26.96,26.76,26.8,426034.77834925294,9.5187,9.5506,9.4797,9.4939,426034.7783
2007-08-06 09:30:00,26.83,26.99,26.46,26.49,216629.9289737937,9.5045,9.5612,9.3735,9.3841,216629.929
2007-08-06 09:40:00,26.5,26.56,26.32,26.34,264878.76561351947,9.3876,9.4089,9.3239,9.331,264878.7656
2007-08-06 09:50:00,26.34,26.4,26.07,26.4,364927.74920401664,9.331,9.3522,9.2353,9.3522,364927.7492
2007-08-06 10:00:00,26.4,26.42,26.21,26.25,284839.5787411217,9.3522,9.3593,9.2849,9.2991,284839.5787
2007-08-06 10:10:00,26.24,26.25,26.03,26.11,356233.1618907666,9.2955,9.2991,9.2211,9.2495,356233.1619
2007-08-06 10:20:00,26.12,26.16,25.76,25.76,303698.26108253736,9.253,9.2672,9.1255,9.1255,303698.2611
2007-08-06 10:30:00,25.76,26.37,25.55,25.67,445260.8376193975,9.1255,9.3416,9.0511,9.0936,445260.8376
2007-08-06 10:40:00,25.67,25.77,25.34,25.41,1027920.6465833944,9.0936,9.129,8.9767,9.0015,1027920.6466
2007-08-06 10:50:00,25.4,25.47,25.31,25.35,448689.6889542003,8.998,9.0228,8.9661,8.9802,448689.689
2007-08-06 11:00:00,25.34,25.36,25.18,25.22,246632.37815331863,8.9767,8.9838,8.92,8.9342,246632.3782
2007-08-06 11:10:00,25.21,25.23,24.91,25.05,503306.3923585598,8.9306,8.9377,8.8244,8.874,503306.3924
2007-08-06 11:20:00,25.05,25.11,24.91,25.09,598457.0168993387,8.874,8.8952,8.8244,8.8881,598457.0169
2007-08-06 11:30:00,25.09,25.13,25.06,25.09,392970.8547636541,8.8881,8.9023,8.8775,8.8881,392970.8548
2007-08-06 11:40:00,25.09,25.22,24.91,25.22,662747.9794268919,8.8881,8.9342,8.8244,8.9342,662747.9794
2007-08-06 11:50:00,25.22,25.35,25.19,25.31,448689.6889542003,8.9342,8.9802,8.9236,8.9661,448689.689
2007-08-06 12:00:00,25.31,25.35,25.29,25.35,265858.4374234631,8.9661,8.9802,8.959,8.9802,265858.4374
2007-08-06 12:10:00,25.35,25.37,25.26,25.31,221895.66495224097,8.9802,8.9873,8.9484,8.9661,221895.665
2007-08-06 12:20:00,25.31,25.32,25.27,25.31,159074.2101396032,8.9661,8.9696,8.9519,8.9661,159074.2101
2007-08-06 12:30:00,25.31,25.37,25.24,25.37,226916.4829782023,8.9661,8.9873,8.9413,8.9873,226916.483
2007-08-06 12:40:00,25.37,25.72,25.36,25.71,430810.6784227284,8.9873,9.1113,8.9838,9.1078,430810.6784
2007-08-06 12:50:00,25.69,25.79,25.62,25.72,594048.4937545921,9.1007,9.1361,9.0759,9.1113,594048.4938
2007-08-06 13:00:00,25.71,25.73,25.49,25.51,334313.005143277,9.1078,9.1149,9.0298,9.0369,334313.0051
2007-08-06 13:10:00,25.5,25.52,25.42,25.48,123071.2711241734,9.0334,9.0405,9.005,9.0263,123071.2711
2007-08-06 13:20:00,25.48,25.58,25.4,25.51,188341.9054616704,9.0263,9.0617,8.998,9.0369,188341.9055
2007-08-06 13:30:00,25.49,25.51,25.42,25.46,165319.6179279941,9.0298,9.0369,9.005,9.0192,165319.6179
2007-08-06 13:40:00,25.45,25.47,25.35,25.38,277981.876071516,9.0157,9.0228,8.9802,8.9909,277981.8761
2007-08-06 13:50:00,25.38,25.4,25.27,25.31,321332.3536615234,8.9909,8.998,8.9519,8.9661,321332.3537
2007-08-06 14:00:00,25.31,25.49,25.3,25.47,225446.9752632868,8.9661,9.0298,8.9625,9.0228,225446.9753
2007-08-06 14:10:00,25.46,25.69,25.4,25.65,418197.4038697037,9.0192,9.1007,8.998,9.0865,418197.4039
2007-08-06 14:20:00,25.65,25.8,25.6,25.61,461425.422483468,9.0865,9.1397,9.0688,9.0723,461425.4225
2007-08-06 14:30:00,25.62,25.68,25.54,25.58,243203.5268185158,9.0759,9.0971,9.0476,9.0617,243203.5268
2007-08-06 14:40:00,25.58,25.73,25.57,25.67,283370.0710262062,9.0617,9.1149,9.0582,9.0936,283370.071
2007-08-06 14:50:00,25.68,25.75,25.61,25.68,254224.83468038205,9.0971,9.1219,9.0723,9.0971,254224.8347
2007-08-06 15:00:00,25.68,25.81,25.68,25.81,358927.25936811167,9.0971,9.1432,9.0971,9.1432,358927.2594
2007-08-06 15:10:00,25.8,25.83,25.72,25.8,330884.15380847413,9.1397,9.1503,9.1113,9.1397,330884.1538
2007-08-06 15:20:00,25.81,25.81,25.71,25.76,251285.81925055105,9.1432,9.1432,9.1078,9.1255,251285.8193
2007-08-06 15:30:00,25.76,25.8,25.71,25.76,430933.1373989713,9.1255,9.1397,9.1078,9.1255,430933.1374
2007-08-06 15:40:00,25.75,26.04,25.74,25.98,604212.5887827578,9.1219,9.2247,9.1184,9.2034,604212.5888
2007-08-06 15:50:00,25.98,26.03,25.92,25.99,554004.4085231447,9.2034,9.2211,9.1822,9.207,554004.4085
2007-08-07 09:30:00,26.01,26.06,25.69,25.75,164095.02816556452,9.214,9.2318,9.1007,9.1219,164095.0282
2007-08-07 09:40:00,25.75,26.07,25.66,25.72,465466.5686994856,9.1219,9.2353,9.0901,9.1113,465466.5687
2007-08-07 09:50:00,25.72,25.93,25.72,25.89,254224.83468038205,9.1113,9.1857,9.1113,9.1715,254224.8347
2007-08-07 10:00:00,25.89,25.89,25.71,25.78,206710.7518981141,9.1715,9.1715,9.1078,9.1326,206710.7519
2007-08-07 10:10:00,25.77,25.81,25.73,25.77,213568.4545677198,9.129,9.1432,9.1149,9.129,213568.4546
2007-08-07 10:20:00,25.76,25.83,25.71,25.76,191403.37986774428,9.1255,9.1503,9.1078,9.1255,191403.3799
2007-08-07 10:30:00,25.76,25.76,25.61,25.61,128214.54812637766,9.1255,9.1255,9.0723,9.0723,128214.5481
2007-08-07 10:40:00,25.61,25.61,25.54,25.56,180504.53098212092,9.0723,9.0723,9.0476,9.0546,180504.531
2007-08-07 10:50:00,25.55,25.64,25.55,25.6,156625.03061474406,9.0511,9.083,9.0511,9.0688,156625.0306
2007-08-07 11:00:00,25.61,25.85,25.59,25.8,395175.1163360274,9.0723,9.1574,9.0653,9.1397,395175.1163
2007-08-07 11:10:00,25.8,25.85,25.78,25.83,110702.91452363458,9.1397,9.1574,9.1326,9.1503,110702.9145
2007-08-07 11:20:00,25.85,25.9,25.82,25.89,127602.25324516286,9.1574,9.1751,9.1467,9.1715,127602.2532
2007-08-07 11:30:00,25.89,25.92,25.83,25.85,115601.27357335293,9.1715,9.1822,9.1503,9.1574,115601.2736
2007-08-07 11:40:00,25.85,25.99,25.85,25.97,110825.37349987752,9.1574,9.207,9.1574,9.1999,110825.3735
2007-08-07 11:50:00,25.97,26.24,25.93,26.19,205853.5390644134,9.1999,9.2955,9.1857,9.2778,205853.5391
2007-08-07 12:00:00,26.19,26.29,26.09,26.09,250918.44232182216,9.2778,9.3132,9.2424,9.2424,250918.4423
2007-08-07 12:10:00,26.11,26.13,25.94,25.97,145971.09968160666,9.2495,9.2566,9.1893,9.1999,145971.0997
2007-08-07 12:20:00,25.96,25.98,25.87,25.89,153318.63825618415,9.1963,9.2034,9.1645,9.1715,153318.6383
2007-08-07 12:30:00,25.88,26.08,25.88,26.03,112049.96326230712,9.168,9.2388,9.168,9.2211,112049.9633
2007-08-07 12:40:00,26.03,26.03,25.87,25.87,129316.67891256428,9.2211,9.2211,9.1645,9.1645,129316.6789
2007-08-07 12:50:00,25.86,25.88,25.76,25.76,162503.06147440607,9.1609,9.168,9.1255,9.1255,162503.0615
2007-08-07 13:00:00,25.76,25.88,25.76,25.85,88905.21675238795,9.1255,9.168,9.1255,9.1574,88905.2168
2007-08-07 13:10:00,25.85,25.89,25.76,25.86,90497.1834435464,9.1574,9.1715,9.1255,9.1609,90497.1834
2007-08-07 13:20:00,25.86,25.98,25.86,25.92,131153.56355620865,9.1609,9.2034,9.1609,9.1822,131153.5636
2007-08-07 13:30:00,25.91,25.91,25.87,25.89,132378.15331863824,9.1786,9.1786,9.1645,9.1715,132378.1533
2007-08-07 13:40:00,25.89,25.89,25.73,25.77,293411.7070781288,9.1715,9.1715,9.1149,9.129,293411.7071
2007-08-07 13:50:00,25.76,25.85,25.74,25.85,318148.4202792064,9.1255,9.1574,9.1184,9.1574,318148.4203
2007-08-07 14:00:00,25.85,25.94,25.81,25.93,116213.5684545677,9.1574,9.1893,9.1432,9.1857,116213.5685
2007-08-07 14:10:00,25.93,26.05,25.54,25.56,195566.9850600049,9.1857,9.2282,9.0476,9.0546,195566.9851
2007-08-07 14:20:00,25.57,25.88,25.54,25.77,408768.0626989958,9.0582,9.168,9.0476,9.129,408768.0627
2007-08-07 14:30:00,25.76,25.77,25.57,25.69,269409.74773450894,9.1255,9.129,9.0582,9.1007,269409.7477
2007-08-07 14:40:00,25.69,25.89,25.66,25.87,257898.6039676708,9.1007,9.1715,9.0901,9.1645,257898.604
2007-08-07 14:50:00,25.86,26.11,25.8,26.11,211486.6519715895,9.1609,9.2495,9.1397,9.2495,211486.652
2007-08-07 15:00:00,26.11,26.29,26.03,26.05,370805.7800636786,9.2495,9.3132,9.2211,9.2282,370805.7801
2007-08-07 15:10:00,26.04,26.18,25.95,26.07,202302.2287533676,9.2247,9.2743,9.1928,9.2353,202302.2288
2007-08-07 15:20:00,26.07,26.19,26.03,26.13,269164.829782023,9.2353,9.2778,9.2211,9.2566,269164.8298
2007-08-07 15:30:00,26.13,26.29,26.12,26.26,429218.7117315699,9.2566,9.3132,9.253,9.3026,429218.7117
2007-08-07 15:40:00,26.25,26.26,26.02,26.03,348273.32843497425,9.2991,9.3026,9.2176,9.2211,348273.3284
2007-08-07 15:50:00,26.03,26.16,25.99,26.14,355743.3259857947,9.2211,9.2672,9.207,9.2601,355743.326
2007-08-08 09:30:00,26.17,26.59,26.11,26.38,153686.01518491303,9.2707,9.4195,9.2495,9.3451,153686.0152
2007-08-08 09:40:00,26.4,26.64,26.38,26.53,139970.6098457017,9.3522,9.4372,9.3451,9.3983,139970.6098
2007-08-08 09:50:00,26.54,26.62,26.35,26.41,304922.8508449669,9.4018,9.4301,9.3345,9.3557,304922.8508
2007-08-08 10:00:00,26.43,26.54,26.34,26.44,165564.53588048002,9.3628,9.4018,9.331,9.3664,165564.5359
2007-08-08 10:10:00,26.44,26.64,26.34,26.62,270511.87852069555,9.3664,9.4372,9.331,9.4301,270511.8785
2007-08-08 10:20:00,26.63,26.75,26.61,26.66,272961.05804555473,9.4337,9.4762,9.4266,9.4443,272961.058
2007-08-08 10:30:00,26.66,26.78,26.66,26.78,395297.5753122704,9.4443,9.4868,9.4443,9.4868,395297.5753
2007-08-08 10:40:00,26.78,26.94,26.76,26.94,169238.3051677688,9.4868,9.5435,9.4797,9.5435,169238.3052
2007-08-08 10:50:00,26.95,27.0,26.9,26.9,244305.6576047024,9.547,9.5648,9.5293,9.5293,244305.6576
2007-08-08 11:00:00,26.9,26.92,26.74,26.78,269532.20671075187,9.5293,9.5364,9.4727,9.4868,269532.2067
2007-08-08 11:10:00,26.78,26.78,26.71,26.73,208057.80063678665,9.4868,9.4868,9.462,9.4691,208057.8006
2007-08-08 11:20:00,26.72,26.74,26.64,26.67,103967.67083027185,9.4656,9.4727,9.4372,9.4479,103967.6708
2007-08-08 11:30:00,26.66,26.71,26.58,26.69,131276.0225324516,9.4443,9.462,9.416,9.4549,131276.0225
2007-08-08 11:40:00,26.69,26.72,26.65,26.71,78251.28581925055,9.4549,9.4656,9.4408,9.462,78251.2858
2007-08-08 11:50:00,26.71,26.73,26.65,26.69,149399.9510164095,9.462,9.4691,9.4408,9.4549,149399.951
2007-08-08 12:00:00,26.68,26.7,26.63,26.66,182463.87460200832,9.4514,9.4585,9.4337,9.4443,182463.8746
2007-08-08 12:10:00,26.66,26.66,26.53,26.56,199240.75434729364,9.4443,9.4443,9.3983,9.4089,199240.7543
2007-08-08 12:20:00,26.56,26.6,26.54,26.56,103232.9169728141,9.4089,9.4231,9.4018,9.4089,103232.917
2007-08-08 12:30:00,26.57,26.77,26.57,26.76,439750.18368846434,9.4124,9.4833,9.4124,9.4797,439750.1837
2007-08-08 12:40:00,26.75,26.96,26.75,26.96,193607.6414401176,9.4762,9.5506,9.4762,9.5506,193607.6414
2007-08-08 12:50:00,26.96,26.96,26.91,26.92,188096.9875091844,9.5506,9.5506,9.5329,9.5364,188096.9875
2007-08-08 13:00:00,26.91,26.92,26.83,26.83,83149.64486896888,9.5329,9.5364,9.5045,9.5045,83149.6449
2007-08-08 13:10:00,26.83,26.89,26.78,26.86,70781.28826843007,9.5045,9.5258,9.4868,9.5152,70781.2883
2007-08-08 13:20:00,26.86,26.92,26.83,26.88,85353.90644134214,9.5152,9.5364,9.5045,9.5222,85353.9064
2007-08-08 13:30:00,26.88,27.05,26.88,27.04,224467.3034533431,9.5222,9.5825,9.5222,9.5789,224467.3035
2007-08-08 13:40:00,27.04,27.17,27.03,27.15,105927.0144501592,9.5789,9.625,9.5754,9.6179,105927.0145
2007-08-08 13:50:00,27.15,27.21,27.08,27.09,368479.0595150624,9.6179,9.6391,9.5931,9.5966,368479.0595
2007-08-08 14:00:00,27.09,27.1,26.99,27.04,87925.54494244428,9.5966,9.6002,9.5612,9.5789,87925.5449
2007-08-08 14:10:00,27.05,27.18,27.02,27.06,177075.67964731815,9.5825,9.6285,9.5718,9.586,177075.6796
2007-08-08 14:20:00,27.05,27.1,27.0,27.08,382561.84178300266,9.5825,9.6002,9.5648,9.5931,382561.8418
2007-08-08 14:30:00,27.06,27.1,26.95,26.95,192260.592701445,9.586,9.6002,9.547,9.547,192260.5927
2007-08-08 14:40:00,26.95,26.96,26.91,26.93,198995.83639480773,9.547,9.5506,9.5329,9.54,198995.8364
2007-08-08 14:50:00,26.93,26.95,26.87,26.92,197403.86970364925,9.54,9.547,9.5187,9.5364,197403.8697
2007-08-08 15:00:00,26.92,26.95,26.74,26.74,350844.9669360764,9.5364,9.547,9.4727,9.4727,350844.9669
2007-08-08 15:10:00,26.74,26.87,26.69,26.78,284962.03771736467,9.4727,9.5187,9.4549,9.4868,284962.0377
2007-08-08 15:20:00,26.77,26.84,26.54,26.65,310555.963752143,9.4833,9.5081,9.4018,9.4408,310555.9638
2007-08-08 15:30:00,26.65,26.72,26.47,26.58,450159.1966691158,9.4408,9.4656,9.377,9.416,450159.1967
2007-08-08 15:40:00,26.58,26.8,26.57,26.71,407298.5549840803,9.416,9.4939,9.4124,9.462,407298.555
2007-08-08 15:50:00,26.71,27.05,26.65,26.95,620989.468528043,9.462,9.5825,9.4408,9.547,620989.4685
2007-08-09 09:30:00,26.17,26.52,26.15,26.21,148420.2792064658,9.2707,9.3947,9.2636,9.2849,148420.2792
2007-08-09 09:40:00,26.17,26.48,26.16,26.47,232427.1369091354,9.2707,9.3805,9.2672,9.377,232427.1369
2007-08-09 09:50:00,26.49,26.64,26.29,26.46,113397.01200097968,9.3841,9.4372,9.3132,9.3735,113397.012
2007-08-09 10:00:00,26.46,26.69,26.41,26.59,146216.01763409257,9.3735,9.4549,9.3557,9.4195,146216.0176
2007-08-09 10:10:00,26.59,26.7,26.52,26.65,118785.20695566984,9.4195,9.4585,9.3947,9.4408,118785.207
2007-08-09 10:20:00,26.66,26.66,26.38,26.52,172422.23855008572,9.4443,9.4443,9.3451,9.3947,172422.2386
2007-08-09 10:30:00,26.52,26.72,26.47,26.59,223855.0085721283,9.3947,9.4656,9.377,9.4195,223855.0086
2007-08-09 10:40:00,26.59,26.69,26.52,26.53,201689.9338721528,9.4195,9.4549,9.3947,9.3983,201689.9339
2007-08-09 10:50:00,26.54,26.65,26.49,26.61,257286.309086456,9.4018,9.4408,9.3841,9.4266,257286.3091
2007-08-09 11:00:00,26.62,26.77,26.59,26.77,279573.8427626745,9.4301,9.4833,9.4195,9.4833,279573.8428
2007-08-09 11:10:00,26.75,26.95,26.74,26.83,204016.65442076905,9.4762,9.547,9.4727,9.5045,204016.6544
2007-08-09 11:20:00,26.83,26.91,26.79,26.91,178177.81043350475,9.5045,9.5329,9.4904,9.5329,178177.8104
2007-08-09 11:30:00,26.89,26.92,26.77,26.78,186015.1849130541,9.5258,9.5364,9.4833,9.4868,186015.1849
2007-08-09 11:40:00,26.77,26.78,26.64,26.65,214548.12637766343,9.4833,9.4868,9.4372,9.4408,214548.1264
2007-08-09 11:50:00,26.67,26.74,26.52,26.74,113641.9299534656,9.4479,9.4727,9.3947,9.4727,113641.93
2007-08-09 12:00:00,26.74,26.76,26.65,26.74,185280.4310555964,9.4727,9.4797,9.4408,9.4727,185280.4311
2007-08-09 12:10:00,26.74,26.74,26.62,26.65,148297.82023022286,9.4727,9.4727,9.4301,9.4408,148297.8202
2007-08-09 12:20:00,26.66,26.68,26.33,26.34,286186.62747979426,9.4443,9.4514,9.3274,9.331,286186.6275
2007-08-09 12:30:00,26.33,26.34,26.23,26.23,226426.64707323044,9.3274,9.331,9.292,9.292,226426.6471
2007-08-09 12:40:00,26.24,26.43,26.2,26.25,246020.08327210383,9.2955,9.3628,9.2814,9.2991,246020.0833
2007-08-09 12:50:00,26.25,26.25,26.16,26.18,127479.7942689199,9.2991,9.2991,9.2672,9.2743,127479.7943
2007-08-09 13:00:00,26.18,26.2,26.08,26.13,194097.47734508937,9.2743,9.2814,9.2388,9.2566,194097.4773
2007-08-09 13:10:00,26.13,26.15,25.96,26.02,448812.1479304433,9.2566,9.2636,9.1963,9.2176,448812.1479
2007-08-09 13:20:00,26.03,26.12,25.99,26.07,253122.70389419544,9.2211,9.253,9.207,9.2353,253122.7039
2007-08-09 13:30:00,26.08,26.12,26.01,26.07,246265.0012245897,9.2388,9.253,9.214,9.2353,246265.0012
2007-08-09 13:40:00,26.07,26.09,25.94,25.94,277124.6632378153,9.2353,9.2424,9.1893,9.1893,277124.6632
2007-08-09 13:50:00,25.93,26.07,25.84,26.06,202914.5236345824,9.1857,9.2353,9.1538,9.2318,202914.5236
2007-08-09 14:00:00,26.06,26.06,25.96,26.01,159931.42297330394,9.2318,9.2318,9.1963,9.214,159931.423
2007-08-09 14:10:00,26.0,26.1,25.97,26.1,231202.54714670585,9.2105,9.2459,9.1999,9.2459,231202.5471
2007-08-09 14:20:00,26.1,26.15,25.98,26.01,180014.69507714914,9.2459,9.2636,9.2034,9.214,180014.6951
2007-08-09 14:30:00,26.02,26.1,26.0,26.08,249571.3935831496,9.2176,9.2459,9.2105,9.2388,249571.3936
2007-08-09 14:40:00,26.1,26.18,26.03,26.13,286554.00440852315,9.2459,9.2743,9.2211,9.2566,286554.0044
2007-08-09 14:50:00,26.13,26.25,26.07,26.07,493632.1332353661,9.2566,9.2991,9.2353,9.2353,493632.1332
2007-08-09 15:00:00,26.07,26.16,25.89,25.98,360274.3081067842,9.2353,9.2672,9.1715,9.2034,360274.3081
2007-08-09 15:10:00,25.97,26.13,25.94,26.04,236590.74210139603,9.1999,9.2566,9.1893,9.2247,236590.7421
2007-08-09 15:20:00,26.03,26.12,25.96,25.97,333455.7923095763,9.2211,9.253,9.1963,9.1999,333455.7923
2007-08-09 15:30:00,25.97,26.02,25.86,25.89,341538.0847416116,9.1999,9.2176,9.1609,9.1715,341538.0847
2007-08-09 15:40:00,25.89,26.05,25.86,26.03,339701.2000979672,9.1715,9.2282,9.1609,9.2211,339701.2001
2007-08-09 15:50:00,26.04,26.05,25.88,25.9,497918.1974038697,9.2247,9.2282,9.168,9.1751,497918.1974
2007-08-10 09:30:00,25.67,25.71,24.5,24.66,287778.5941709527,9.0936,9.1078,8.6791,8.7358,287778.5942
2007-08-10 09:40:00,24.69,25.18,24.63,25.13,406931.1780553514,8.7464,8.92,8.7252,8.9023,406931.1781
2007-08-10 09:50:00,25.15,25.3,24.97,25.18,291574.82243448443,8.9094,8.9625,8.8456,8.92,291574.8224
2007-08-10 10:00:00,25.18,25.24,25.12,25.22,369948.5672299779,8.92,8.9413,8.8988,8.9342,369948.5672
2007-08-10 10:10:00,25.22,25.4,25.21,25.38,292921.8711731569,8.9342,8.998,8.9306,8.9909,292921.8712
2007-08-10 10:20:00,25.38,25.41,25.23,25.3,302228.7533676218,8.9909,9.0015,8.9377,8.9625,302228.7534
2007-08-10 10:30:00,25.29,25.32,25.15,25.18,408523.1447465099,8.959,8.9696,8.9094,8.92,408523.1447
2007-08-10 10:40:00,25.17,25.38,25.15,25.28,239039.9216262552,8.9165,8.9909,8.9094,8.9554,239039.9216
2007-08-10 10:50:00,25.28,25.4,25.28,25.34,232916.97281410728,8.9554,8.998,8.9554,8.9767,232916.9728
2007-08-10 11:00:00,25.33,25.66,25.32,25.46,219324.02645113887,8.9732,9.0901,8.9696,9.0192,219324.0265
2007-08-10 11:10:00,25.46,25.65,25.45,25.54,233406.8087190791,9.0192,9.0865,9.0157,9.0476,233406.8087
2007-08-10 11:20:00,25.54,25.64,25.47,25.54,146216.01763409257,9.0476,9.083,9.0228,9.0476,146216.0176
2007-08-10 11:30:00,25.54,25.67,25.46,25.46,175361.2539799167,9.0476,9.0936,9.0192,9.0192,175361.254
2007-08-10 11:40:00,25.46,25.53,25.38,25.53,191036.00293901545,9.0192,9.044,8.9909,9.044,191036.0029
2007-08-10 11:50:00,25.53,25.61,25.4,25.61,311535.63556208665,9.044,9.0723,8.998,9.0723,311535.6356
2007-08-10 12:00:00,25.61,25.64,25.45,25.46,211364.19299534653,9.0723,9.083,9.0157,9.0192,211364.193
2007-08-10 12:10:00,25.46,25.67,25.36,25.63,205363.7031594416,9.0192,9.0936,8.9838,9.0794,205363.7032
2007-08-10 12:20:00,25.64,25.8,25.61,25.67,246265.0012245897,9.083,9.1397,9.0723,9.0936,246265.0012
2007-08-10 12:30:00,25.66,25.71,25.4,25.43,265123.6835660054,9.0901,9.1078,8.998,9.0086,265123.6836
2007-08-10 12:40:00,25.42,25.47,25.36,25.36,101273.57335292676,9.005,9.0228,8.9838,8.9838,101273.5734
2007-08-10 12:50:00,25.36,25.53,25.33,25.49,127357.33529267694,8.9838,9.044,8.9732,9.0298,127357.3353
2007-08-10 13:00:00,25.52,25.58,25.46,25.58,156869.94856722996,9.0405,9.0617,9.0192,9.0617,156869.9486
2007-08-10 13:10:00,25.58,25.64,25.55,25.64,149767.32794513836,9.0617,9.083,9.0511,9.083,149767.3279
2007-08-10 13:20:00,25.63,25.89,25.63,25.64,164217.48714180748,9.0794,9.1715,9.0794,9.083,164217.4871
2007-08-10 13:30:00,25.64,25.71,25.56,25.57,195934.36198873376,9.083,9.1078,9.0546,9.0582,195934.362
2007-08-10 13:40:00,25.57,25.59,25.44,25.48,260837.6193975018,9.0582,9.0653,9.0121,9.0263,260837.6194
2007-08-10 13:50:00,25.48,25.68,25.48,25.67,188709.2823903992,9.0263,9.0971,9.0263,9.0936,188709.2824
2007-08-10 14:00:00,25.67,25.75,25.58,25.64,216385.01102130784,9.0936,9.1219,9.0617,9.083,216385.011
2007-08-10 14:10:00,25.64,25.82,25.59,25.79,115723.73254959588,9.083,9.1467,9.0653,9.1361,115723.7325
2007-08-10 14:20:00,25.79,25.85,25.77,25.78,145971.09968160666,9.1361,9.1574,9.129,9.1326,145971.0997
2007-08-10 14:30:00,25.77,25.77,25.65,25.66,122458.9762429586,9.129,9.129,9.0865,9.0901,122458.9762
2007-08-10 14:40:00,25.65,25.75,25.64,25.68,117438.1582169973,9.0865,9.1219,9.083,9.0971,117438.1582
2007-08-10 14:50:00,25.68,25.68,25.5,25.5,200832.7210384521,9.0971,9.0971,9.0334,9.0334,200832.721
2007-08-10 15:00:00,25.53,25.72,25.48,25.68,236958.1190301249,9.044,9.1113,9.0263,9.0971,236958.119
2007-08-10 15:10:00,25.66,25.76,25.6,25.68,164584.86407053637,9.0901,9.1255,9.0688,9.0971,164584.8641
2007-08-10 15:20:00,25.67,26.06,25.67,25.95,204384.0313494979,9.0936,9.2318,9.0936,9.1928,204384.0313
2007-08-10 15:30:00,25.95,26.13,25.85,26.04,199118.29537105068,9.1928,9.2566,9.1574,9.2247,199118.2954
2007-08-10 15:40:00,26.04,26.09,25.94,25.97,203894.1954445261,9.2247,9.2424,9.1893,9.1999,203894.1954
2007-08-10 15:50:00,25.97,26.07,25.9,25.91,256674.01420524123,9.1999,9.2353,9.1751,9.1786,256674.0142
2007-08-13 09:30:00,26.21,26.78,26.03,26.66,293166.7891256429,9.2849,9.4868,9.2211,9.4443,293166.7891
2007-08-13 09:40:00,26.66,26.73,26.47,26.67,267695.3220671075,9.4443,9.4691,9.377,9.4479,267695.3221
2007-08-13 09:50:00,26.65,26.67,26.38,26.4,132623.07127112415,9.4408,9.4479,9.3451,9.3522,132623.0713
2007-08-13 10:00:00,26.4,26.62,26.39,26.47,204628.9493019838,9.3522,9.4301,9.3487,9.377,204628.9493
2007-08-13 10:10:00,26.49,26.64,26.43,26.6,117315.69924075434,9.3841,9.4372,9.3628,9.4231,117315.6992
2007-08-13 10:20:00,26.6,26.78,26.59,26.78,207323.0467793289,9.4231,9.4868,9.4195,9.4868,207323.0468
2007-08-13 10:30:00,26.76,26.85,26.74,26.78,175973.5488611315,9.4797,9.5116,9.4727,9.4868,175973.5489
2007-08-13 10:40:00,26.78,26.91,26.74,26.89,160911.0947832476,9.4868,9.5329,9.4727,9.5258,160911.0948
2007-08-13 10:50:00,26.89,26.9,26.7,26.78,174014.20524124417,9.5258,9.5293,9.4585,9.4868,174014.2052
2007-08-13 11:00:00,26.78,26.78,26.6,26.62,106416.85035513104,9.4868,9.4868,9.4231,9.4301,106416.8504
2007-08-13 11:10:00,26.62,26.75,26.61,26.69,134582.4148910115,9.4301,9.4762,9.4266,9.4549,134582.4149
2007-08-13 11:20:00,26.7,26.9,26.69,26.9,140215.5277981876,9.4585,9.5293,9.4549,9.5293,140215.5278
2007-08-13 11:30:00,26.9,27.03,26.89,26.97,143399.46118050453,9.5293,9.5754,9.5258,9.5541,143399.4612
2007-08-13 11:40:00,26.97,27.0,26.93,26.94,159319.12809208914,9.5541,9.5648,9.54,9.5435,159319.1281
2007-08-13 11:50:00,26.95,27.0,26.85,26.98,111805.0453098212,9.547,9.5648,9.5116,9.5577,111805.0453
2007-08-13 12:00:00,26.98,26.99,26.95,26.96,54739.162380602495,9.5577,9.5612,9.547,9.5506,54739.1624
2007-08-13 12:10:00,26.96,26.98,26.93,26.93,101640.95028165563,9.5506,9.5577,9.54,9.54,101640.9503
2007-08-13 12:20:00,26.93,26.94,26.82,26.83,87803.08596620131,9.54,9.5435,9.501,9.5045,87803.086
2007-08-13 12:30:00,26.83,26.95,26.75,26.91,126622.5814352192,9.5045,9.547,9.4762,9.5329,126622.5814
2007-08-13 12:40:00,26.9,26.92,26.82,26.83,136174.38158216997,9.5293,9.5364,9.501,9.5045,136174.3816
2007-08-13 12:50:00,26.83,26.83,26.74,26.78,109478.324761205,9.5045,9.5045,9.4727,9.4868,109478.3248
2007-08-13 13:00:00,26.79,26.82,26.72,26.72,92089.15013470486,9.4904,9.501,9.4656,9.4656,92089.1501
2007-08-13 13:10:00,26.73,26.9,26.6,26.63,209894.68528043103,9.4691,9.5293,9.4231,9.4337,209894.6853
2007-08-13 13:20:00,26.63,26.67,26.52,26.67,182463.87460200832,9.4337,9.4479,9.3947,9.4479,182463.8746
2007-08-13 13:30:00,26.66,26.75,26.65,26.75,109233.40680871908,9.4443,9.4762,9.4408,9.4762,109233.4068
2007-08-13 13:40:00,26.75,26.87,26.75,26.83,97354.88611315208,9.4762,9.5187,9.4762,9.5045,97354.8861
2007-08-13 13:50:00,26.82,26.99,26.75,26.98,105437.17854518736,9.501,9.5612,9.4762,9.5577,105437.1785
2007-08-13 14:00:00,26.98,27.02,26.92,27.0,150012.2458976243,9.5577,9.5718,9.5364,9.5648,150012.2459
2007-08-13 14:10:00,27.01,27.02,26.92,27.0,165074.6999755082,9.5683,9.5718,9.5364,9.5648,165074.7
2007-08-13 14:20:00,27.0,27.14,26.96,27.09,143399.46118050453,9.5648,9.6144,9.5506,9.5966,143399.4612
2007-08-13 14:30:00,27.07,27.09,27.0,27.06,71883.4190546167,9.5896,9.5966,9.5648,9.586,71883.4191
2007-08-13 14:40:00,27.05,27.06,26.95,26.97,87190.79108498653,9.5825,9.586,9.547,9.5541,87190.7911
2007-08-13 14:50:00,26.98,27.01,26.92,26.93,192138.13372520203,9.5577,9.5683,9.5364,9.54,192138.1337
2007-08-13 15:00:00,26.94,26.98,26.9,26.92,174504.041146216,9.5435,9.5577,9.5293,9.5364,174504.0411
2007-08-13 15:10:00,26.92,26.96,26.8,26.83,143399.46118050453,9.5364,9.5506,9.4939,9.5045,143399.4612
2007-08-13 15:20:00,26.83,26.83,26.71,26.82,236958.1190301249,9.5045,9.5045,9.462,9.501,236958.119
2007-08-13 15:30:00,26.82,26.89,26.74,26.88,236100.90619642416,9.501,9.5258,9.4727,9.5222,236100.9062
2007-08-13 15:40:00,26.88,26.98,26.8,26.81,320720.0587803086,9.5222,9.5577,9.4939,9.4974,320720.0588
2007-08-13 15:50:00,26.8,26.81,26.61,26.78,483835.4151359294,9.4939,9.4974,9.4266,9.4868,483835.4151
2007-08-14 09:30:00,26.87,26.96,26.7,26.9,84496.69360764143,9.5187,9.5506,9.4585,9.5293,84496.6936
2007-08-14 09:40:00,26.89,27.02,26.83,26.87,102253.24516287044,9.5258,9.5718,9.5045,9.5187,102253.2452
2007-08-14 09:50:00,26.86,27.0,26.8,26.96,75312.27038941954,9.5152,9.5648,9.4939,9.5506,75312.2704
2007-08-14 10:00:00,26.96,27.02,26.85,26.86,132623.07127112415,9.5506,9.5718,9.5116,9.5152,132623.0713
2007-08-14 10:10:00,26.87,26.87,26.73,26.78,119397.50183688464,9.5187,9.5187,9.4691,9.4868,119397.5018
2007-08-14 10:20:00,26.79,26.79,26.63,26.67,101640.95028165563,9.4904,9.4904,9.4337,9.4479,101640.9503
2007-08-14 10:30:00,26.66,26.78,26.64,26.77,69311.78055351457,9.4443,9.4868,9.4372,9.4833,69311.7806
2007-08-14 10:40:00,26.77,26.91,26.77,26.89,95150.62454077884,9.4833,9.5329,9.4833,9.5258,95150.6245
2007-08-14 10:50:00,26.91,26.91,26.76,26.81,108131.27602253245,9.5329,9.5329,9.4797,9.4974,108131.276
2007-08-14 11:00:00,26.81,26.81,26.41,26.44,108253.7349987754,9.4974,9.4974,9.3557,9.3664,108253.735
2007-08-14 11:10:00,26.44,26.6,26.42,26.56,205118.78520695565,9.3664,9.4231,9.3593,9.4089,205118.7852
2007-08-14 11:20:00,26.57,26.58,26.54,26.58,75924.56527063434,9.4124,9.416,9.4018,9.416,75924.5653
2007-08-14 11:30:00,26.6,26.61,26.53,26.53,77638.99093803576,9.4231,9.4266,9.3983,9.3983,77638.9909
2007-08-14 11:40:00,26.52,26.56,26.48,26.54,111682.58633357823,9.3947,9.4089,9.3805,9.4018,111682.5863
2007-08-14 11:50:00,26.54,26.7,26.53,26.65,202792.06465833943,9.4018,9.4585,9.3983,9.4408,202792.0647
2007-08-14 12:00:00,26.65,26.69,26.59,26.66,101640.95028165563,9.4408,9.4549,9.4195,9.4443,101640.9503
2007-08-14 12:10:00,26.66,26.95,26.65,26.95,99559.14768552534,9.4443,9.547,9.4408,9.547,99559.1477
2007-08-14 12:20:00,26.95,26.96,26.82,26.9,110947.83247612049,9.547,9.5506,9.501,9.5293,110947.8325
2007-08-14 12:30:00,26.9,26.96,26.83,26.83,125887.82757776145,9.5293,9.5506,9.5045,9.5045,125887.8276
2007-08-14 12:40:00,26.83,26.86,26.72,26.81,104947.34264021552,9.5045,9.5152,9.4656,9.4974,104947.3426
2007-08-14 12:50:00,26.79,26.92,26.79,26.89,96252.75532696546,9.4904,9.5364,9.4904,9.5258,96252.7553
2007-08-14 13:00:00,26.87,26.88,26.79,26.86,44207.69042370805,9.5187,9.5222,9.4904,9.5152,44207.6904
2007-08-14 13:10:00,26.86,26.87,26.78,26.81,69679.15748224345,9.5152,9.5187,9.4868,9.4974,69679.1575
2007-08-14 13:20:00,26.79,26.79,26.7,26.72,132745.53024736713,9.4904,9.4904,9.4585,9.4656,132745.5302
2007-08-14 13:30:00,26.72,26.88,26.69,26.83,95518.00146950773,9.4656,9.5222,9.4549,9.5045,95518.0015
2007-08-14 13:40:00,26.82,26.83,26.73,26.76,95518.00146950773,9.501,9.5045,9.4691,9.4797,95518.0015
2007-08-14 13:50:00,26.75,26.76,26.64,26.73,133970.1200097967,9.4762,9.4797,9.4372,9.4691,133970.12
2007-08-14 14:00:00,26.73,26.73,26.59,26.59,151604.21258878274,9.4691,9.4691,9.4195,9.4195,151604.2126
2007-08-14 14:10:00,26.6,26.66,26.58,26.62,159931.42297330394,9.4231,9.4443,9.416,9.4301,159931.423
2007-08-14 14:20:00,26.63,26.66,26.62,26.65,121601.7634092579,9.4337,9.4443,9.4301,9.4408,121601.7634
2007-08-14 14:30:00,26.65,26.66,26.54,26.57,136296.84055841292,9.4408,9.4443,9.4018,9.4124,136296.8406
2007-08-14 14:40:00,26.57,26.65,26.54,26.61,112907.17609600782,9.4124,9.4408,9.4018,9.4266,112907.1761
2007-08-14 14:50:00,26.62,26.63,26.5,26.52,210384.52118540287,9.4301,9.4337,9.3876,9.3947,210384.5212
2007-08-14 15:00:00,26.52,26.63,26.5,26.51,199240.75434729364,9.3947,9.4337,9.3876,9.3912,199240.7543
2007-08-14 15:10:00,26.5,26.54,26.47,26.5,181974.03869703648,9.3876,9.4018,9.377,9.3876,181974.0387
2007-08-14 15:20:00,26.5,26.55,26.45,26.47,277981.876071516,9.3876,9.4053,9.3699,9.377,277981.8761
2007-08-14 15:30:00,26.46,26.46,26.3,26.33,283492.5300024492,9.3735,9.3735,9.3168,9.3274,283492.53
2007-08-14 15:40:00,26.33,26.34,26.28,26.29,292921.8711731569,9.3274,9.331,9.3097,9.3132,292921.8712
2007-08-14 15:50:00,26.29,26.29,26.17,26.2,268062.6989958364,9.3132,9.3132,9.2707,9.2814,268062.699
2007-08-15 09:30:00,26.38,26.43,25.98,25.99,169115.84619152584,9.3451,9.3628,9.2034,9.207,169115.8462
2007-08-15 09:40:00,25.98,26.11,25.88,25.92,295615.96865050204,9.2034,9.2495,9.168,9.1822,295615.9687
2007-08-15 09:50:00,25.91,26.34,25.9,26.09,426647.0732304677,9.1786,9.331,9.1751,9.2424,426647.0732
2007-08-15 10:00:00,26.11,26.13,25.89,25.94,298677.443056576,9.2495,9.2566,9.1715,9.1893,298677.4431
2007-08-15 10:10:00,25.92,25.95,25.85,25.85,302963.5072250796,9.1822,9.1928,9.1574,9.1574,302963.5072
2007-08-15 10:20:00,25.85,26.09,25.85,26.0,201934.85182463872,9.1574,9.2424,9.1574,9.2105,201934.8518
2007-08-15 10:30:00,26.01,26.16,25.96,26.13,202424.68772961057,9.214,9.2672,9.1963,9.2566,202424.6877
2007-08-15 10:40:00,26.13,26.18,26.07,26.09,149644.8689688954,9.2566,9.2743,9.2353,9.2424,149644.869
2007-08-15 10:50:00,26.1,26.11,25.94,25.97,216262.5520450649,9.2459,9.2495,9.1893,9.1999,216262.552
2007-08-15 11:00:00,25.98,26.03,25.93,25.96,102498.16311535636,9.2034,9.2211,9.1857,9.1963,102498.1631
2007-08-15 11:10:00,25.97,26.03,25.94,25.97,99436.6887092824,9.1999,9.2211,9.1893,9.1999,99436.6887
2007-08-15 11:20:00,25.98,26.07,25.96,26.06,104579.96571148664,9.2034,9.2353,9.1963,9.2318,104579.9657
2007-08-15 11:30:00,26.07,26.1,25.93,25.94,89762.42958608865,9.2353,9.2459,9.1857,9.1893,89762.4296
2007-08-15 11:40:00,25.93,26.01,25.89,25.89,99804.06563801126,9.1857,9.214,9.1715,9.1715,99804.0656
2007-08-15 11:50:00,25.89,25.91,25.77,25.86,157604.7024246877,9.1715,9.1786,9.129,9.1609,157604.7024
2007-08-15 12:00:00,25.85,25.89,25.75,25.8,172422.23855008572,9.1574,9.1715,9.1219,9.1397,172422.2386
2007-08-15 12:10:00,25.79,25.8,25.7,25.71,144624.05094293412,9.1361,9.1397,9.1042,9.1078,144624.0509
2007-08-15 12:20:00,25.71,25.76,25.64,25.73,149155.03306392356,9.1078,9.1255,9.083,9.1149,149155.0331
2007-08-15 12:30:00,25.72,25.74,25.62,25.67,158584.3742346314,9.1113,9.1184,9.0759,9.0936,158584.3742
2007-08-15 12:40:00,25.67,25.75,25.67,25.71,148420.2792064658,9.0936,9.1219,9.0936,9.1078,148420.2792
2007-08-15 12:50:00,25.71,25.73,25.65,25.66,224957.1393583149,9.1078,9.1149,9.0865,9.0901,224957.1394
2007-08-15 13:00:00,25.65,25.65,25.59,25.62,126622.5814352192,9.0865,9.0865,9.0653,9.0759,126622.5814
2007-08-15 13:10:00,25.62,25.68,25.6,25.68,135562.08670095517,9.0759,9.0971,9.0688,9.0971,135562.0867
2007-08-15 13:20:00,25.68,25.8,25.68,25.75,170830.27185892724,9.0971,9.1397,9.0971,9.1219,170830.2719
2007-08-15 13:30:00,25.73,25.87,25.72,25.85,140460.4457506735,9.1149,9.1645,9.1113,9.1574,140460.4458
2007-08-15 13:40:00,25.86,25.98,25.84,25.94,128092.08915013468,9.1609,9.2034,9.1538,9.1893,128092.0892
2007-08-15 13:50:00,25.94,25.94,25.87,25.87,168626.010286554,9.1893,9.1893,9.1645,9.1645,168626.0103
2007-08-15 14:00:00,25.87,25.89,25.75,25.76,100783.73744795492,9.1645,9.1715,9.1219,9.1255,100783.7374
2007-08-15 14:10:00,25.76,25.8,25.64,25.78,196914.03379867744,9.1255,9.1397,9.083,9.1326,196914.0338
2007-08-15 14:20:00,25.78,25.8,25.59,25.62,369091.3543962772,9.1326,9.1397,9.0653,9.0759,369091.3544
2007-08-15 14:30:00,25.63,25.73,25.62,25.67,245775.1653196179,9.0794,9.1149,9.0759,9.0936,245775.1653
2007-08-15 14:40:00,25.67,25.69,25.49,25.49,299902.0328190056,9.0936,9.1007,9.0298,9.0298,299902.0328
2007-08-15 14:50:00,25.49,25.52,25.34,25.37,171197.64878765613,9.0298,9.0405,8.9767,8.9873,171197.6488
2007-08-15 15:00:00,25.37,25.43,25.31,25.31,223732.54959588536,8.9873,9.0086,8.9661,8.9661,223732.5496
2007-08-15 15:10:00,25.31,25.36,25.26,25.35,345579.2309576292,8.9661,8.9838,8.9484,8.9802,345579.231
2007-08-15 15:20:00,25.35,25.45,25.31,25.41,376316.4339946118,8.9802,9.0157,8.9661,9.0015,376316.434
2007-08-15 15:30:00,25.42,25.45,25.31,25.36,389664.46240509424,9.005,9.0157,8.9661,8.9838,389664.4624
2007-08-15 15:40:00,25.36,25.46,25.31,25.4,464731.8148420279,8.9838,9.0192,8.9661,8.998,464731.8148
2007-08-15 15:50:00,25.4,25.4,25.14,25.22,438035.7580210629,8.998,8.998,8.9059,8.9342,438035.758
2007-08-16 09:30:00,24.99,25.13,24.66,24.82,374969.3852559392,8.8527,8.9023,8.7358,8.7925,374969.3853
2007-08-16 09:40:00,24.82,24.84,24.46,24.66,459466.0788635807,8.7925,8.7996,8.665,8.7358,459466.0789
2007-08-16 09:50:00,24.66,24.7,24.52,24.52,254592.2116091109,8.7358,8.75,8.6862,8.6862,254592.2116
2007-08-16 10:00:00,24.52,24.6,24.42,24.49,607396.5221650747,8.6862,8.7146,8.6508,8.6756,607396.5222
2007-08-16 10:10:00,24.48,24.62,24.48,24.61,224712.22140582904,8.672,8.7216,8.672,8.7181,224712.2214
2007-08-16 10:20:00,24.61,24.63,24.44,24.45,339211.3641929953,8.7181,8.7252,8.6579,8.6614,339211.3642
2007-08-16 10:30:00,24.44,24.58,24.44,24.54,231202.54714670585,8.6579,8.7075,8.6579,8.6933,231202.5471
2007-08-16 10:40:00,24.54,24.63,24.46,24.55,245530.247367132,8.6933,8.7252,8.665,8.6968,245530.2474
2007-08-16 10:50:00,24.55,24.66,24.51,24.56,233651.726671565,8.6968,8.7358,8.6827,8.7004,233651.7267
2007-08-16 11:00:00,24.56,24.78,24.56,24.78,249571.3935831496,8.7004,8.7783,8.7004,8.7783,249571.3936
2007-08-16 11:10:00,24.78,24.78,24.5,24.55,319005.6331129072,8.7783,8.7783,8.6791,8.6968,319005.6331
2007-08-16 11:20:00,24.55,24.57,24.38,24.4,229977.95738427623,8.6968,8.7039,8.6366,8.6437,229977.9574
2007-08-16 11:30:00,24.39,24.41,24.26,24.39,217364.6828312516,8.6402,8.6472,8.5941,8.6402,217364.6828
2007-08-16 11:40:00,24.38,24.47,24.34,24.4,216629.9289737937,8.6366,8.6685,8.6225,8.6437,216629.929
2007-08-16 11:50:00,24.4,24.46,24.32,24.4,213445.99559147685,8.6437,8.665,8.6154,8.6437,213445.9956
2007-08-16 12:00:00,24.39,24.39,23.93,23.93,431545.4322801861,8.6402,8.6402,8.4772,8.4772,431545.4323
2007-08-16 12:10:00,23.93,24.19,23.93,24.19,289125.64290962525,8.4772,8.5693,8.4772,8.5693,289125.6429
2007-08-16 12:20:00,24.19,24.34,24.14,24.33,166544.2076904237,8.5693,8.6225,8.5516,8.6189,166544.2077
2007-08-16 12:30:00,24.33,24.51,24.15,24.19,384643.64437913295,8.6189,8.6827,8.5551,8.5693,384643.6444
2007-08-16 12:40:00,24.19,24.2,23.81,23.92,364805.29022777366,8.5693,8.5729,8.4347,8.4737,364805.2902
2007-08-16 12:50:00,23.91,24.09,23.83,23.93,262062.2091599314,8.4701,8.5339,8.4418,8.4772,262062.2092
2007-08-16 13:00:00,23.96,24.02,23.87,23.99,259980.4065638011,8.4878,8.5091,8.456,8.4985,259980.4066
2007-08-16 13:10:00,23.98,24.35,23.98,24.34,187484.6926279696,8.4949,8.626,8.4949,8.6225,187484.6926
2007-08-16 13:20:00,24.36,24.37,24.06,24.22,480161.6458486407,8.6295,8.6331,8.5233,8.5799,480161.6458
2007-08-16 13:30:00,24.22,24.44,24.19,24.38,284227.2838599069,8.5799,8.6579,8.5693,8.6366,284227.2839
2007-08-16 13:40:00,24.39,24.5,24.33,24.38,308106.78422728385,8.6402,8.6791,8.6189,8.6366,308106.7842
2007-08-16 13:50:00,24.38,24.6,24.35,24.5,200587.80308596612,8.6366,8.7146,8.626,8.6791,200587.8031
2007-08-16 14:00:00,24.5,24.74,24.38,24.56,330149.3999510164,8.6791,8.7642,8.6366,8.7004,330149.4
2007-08-16 14:10:00,24.57,24.81,24.5,24.78,312637.7663482733,8.7039,8.7889,8.6791,8.7783,312637.7663
2007-08-16 14:20:00,24.78,24.86,24.66,24.68,283002.6940974773,8.7783,8.8067,8.7358,8.7429,283002.6941
2007-08-16 14:30:00,24.69,24.7,24.5,24.56,255816.80137154047,8.7464,8.75,8.6791,8.7004,255816.8014
2007-08-16 14:40:00,24.6,24.89,24.6,24.74,252632.8679892236,8.7146,8.8173,8.7146,8.7642,252632.868
2007-08-16 14:50:00,24.73,24.82,24.64,24.68,172054.86162135683,8.7606,8.7925,8.7287,8.7429,172054.8616
2007-08-16 15:00:00,24.69,24.73,24.44,24.47,276879.7452853294,8.7464,8.7606,8.6579,8.6685,276879.7453
2007-08-16 15:10:00,24.47,24.74,24.38,24.69,234998.77541023755,8.6685,8.7642,8.6366,8.7464,234998.7754
2007-08-16 15:20:00,24.67,24.72,24.55,24.72,167401.4205241244,8.7394,8.7571,8.6968,8.7571,167401.4205
2007-08-16 15:30:00,24.69,25.22,24.69,25.17,387215.2828802351,8.7464,8.9342,8.7464,8.9165,387215.2829
2007-08-16 15:40:00,25.17,25.31,25.02,25.18,403502.32672054856,8.9165,8.9661,8.8633,8.92,403502.3267
2007-08-16 15:50:00,25.17,25.36,25.13,25.33,410849.8652951261,8.9165,8.9838,8.9023,8.9732,410849.8653
2007-08-17 09:30:00,26.54,26.58,26.2,26.48,738672.5446975263,9.4018,9.416,9.2814,9.3805,738672.5447
2007-08-17 09:40:00,26.47,26.52,26.13,26.14,300514.3277002204,9.377,9.3947,9.2566,9.2601,300514.3277
2007-08-17 09:50:00,26.15,26.17,25.5,25.52,552289.9828557433,9.2636,9.2707,9.0334,9.0405,552289.9829
2007-08-17 10:00:00,25.51,25.96,25.46,25.9,312392.8483957874,9.0369,9.1963,9.0192,9.1751,312392.8484
2007-08-17 10:10:00,25.91,25.92,25.76,25.76,351947.097722263,9.1786,9.1822,9.1255,9.1255,351947.0977
2007-08-17 10:20:00,25.76,25.76,25.54,25.61,229243.2035268185,9.1255,9.1255,9.0476,9.0723,229243.2035
2007-08-17 10:30:00,25.59,25.67,25.55,25.61,203404.35953955425,9.0653,9.0936,9.0511,9.0723,203404.3595
2007-08-17 10:40:00,25.61,25.64,25.23,25.24,353049.2285084496,9.0723,9.083,8.9377,8.9413,353049.2285
2007-08-17 10:50:00,25.23,25.56,25.2,25.55,252020.5731080088,8.9377,9.0546,8.9271,9.0511,252020.5731
2007-08-17 11:00:00,25.55,25.72,25.41,25.44,227406.31888317413,9.0511,9.1113,9.0015,9.0121,227406.3189
2007-08-17 11:10:00,25.45,25.61,25.4,25.52,208302.71858927252,9.0157,9.0723,8.998,9.0405,208302.7186
2007-08-17 11:20:00,25.53,25.54,25.45,25.47,114131.7658584374,9.044,9.0476,9.0157,9.0228,114131.7659
2007-08-17 11:30:00,25.47,25.64,25.44,25.53,228385.99069311772,9.0228,9.083,9.0121,9.044,228385.9907
2007-08-17 11:40:00,25.53,25.62,25.46,25.58,187607.1516042126,9.044,9.0759,9.0192,9.0617,187607.1516
2007-08-17 11:50:00,25.58,25.62,25.52,25.55,145726.18172912073,9.0617,9.0759,9.0405,9.0511,145726.1817
2007-08-17 12:00:00,25.55,25.57,25.36,25.39,268797.45285329415,9.0511,9.0582,8.9838,8.9944,268797.4529
2007-08-17 12:10:00,25.38,25.47,25.35,25.4,253490.0808229243,8.9909,9.0228,8.9802,8.998,253490.0808
2007-08-17 12:20:00,25.4,25.44,25.33,25.37,207690.4237080578,8.998,9.0121,8.9732,8.9873,207690.4237
2007-08-17 12:30:00,25.37,25.45,25.36,25.36,137643.88929708546,8.9873,9.0157,8.9838,8.9838,137643.8893
2007-08-17 12:40:00,25.36,25.45,25.34,25.45,123683.5660053882,8.9838,9.0157,8.9767,9.0157,123683.566
2007-08-17 12:50:00,25.45,25.49,25.4,25.47,192872.8875826598,9.0157,9.0298,8.998,9.0228,192872.8876
2007-08-17 13:00:00,25.48,25.62,25.45,25.56,243938.2806759736,9.0263,9.0759,9.0157,9.0546,243938.2807
2007-08-17 13:10:00,25.55,25.71,25.54,25.67,254959.5885378398,9.0511,9.1078,9.0476,9.0936,254959.5885
2007-08-17 13:20:00,25.67,25.68,25.48,25.53,176096.00783737446,9.0936,9.0971,9.0263,9.044,176096.0078
2007-08-17 13:30:00,25.52,25.54,25.44,25.54,119397.50183688464,9.0405,9.0476,9.0121,9.0476,119397.5018
2007-08-17 13:40:00,25.52,25.54,25.48,25.54,108131.27602253245,9.0405,9.0476,9.0263,9.0476,108131.276
2007-08-17 13:50:00,25.55,25.57,25.52,25.54,137766.34827332842,9.0511,9.0582,9.0405,9.0476,137766.3483
2007-08-17 14:00:00,25.54,25.54,25.38,25.45,152461.42542248344,9.0476,9.0476,8.9909,9.0157,152461.4254
2007-08-17 14:10:00,25.45,25.45,25.34,25.41,195444.5260837619,9.0157,9.0157,8.9767,9.0015,195444.5261
2007-08-17 14:20:00,25.41,25.49,25.4,25.45,110335.5375949057,9.0015,9.0298,8.998,9.0157,110335.5376
2007-08-17 14:30:00,25.45,25.46,25.4,25.41,128214.54812637766,9.0157,9.0192,8.998,9.0015,128214.5481
2007-08-17 14:40:00,25.43,25.5,25.37,25.43,184790.5951506245,9.0086,9.0334,8.9873,9.0086,184790.5952
2007-08-17 14:50:00,25.43,25.46,25.4,25.45,204873.8672544697,9.0086,9.0192,8.998,9.0157,204873.8673
2007-08-17 15:00:00,25.46,25.65,25.45,25.65,385990.6931178055,9.0192,9.0865,9.0157,9.0865,385990.6931
2007-08-17 15:10:00,25.65,25.79,25.64,25.79,230100.4163605192,9.0865,9.1361,9.083,9.1361,230100.4164
2007-08-17 15:20:00,25.79,25.8,25.62,25.63,206098.4570168993,9.1361,9.1397,9.0759,9.0794,206098.457
2007-08-17 15:30:00,25.64,25.76,25.62,25.76,231202.54714670585,9.083,9.1255,9.0759,9.1255,231202.5471
2007-08-17 15:40:00,25.76,25.8,25.64,25.7,306269.89958363946,9.1255,9.1397,9.083,9.1042,306269.8996
2007-08-17 15:50:00,25.7,25.72,25.54,25.57,545064.9032574088,9.1042,9.1113,9.0476,9.0582,545064.9033
2007-08-20 09:30:00,25.45,25.85,25.45,25.64,252387.9500367377,9.0157,9.1574,9.0157,9.083,252387.95
2007-08-20 09:40:00,25.64,25.69,25.38,25.41,250183.6884643644,9.083,9.1007,8.9909,9.0015,250183.6885
2007-08-20 09:50:00,25.41,25.56,25.36,25.48,166299.28973793777,9.0015,9.0546,8.9838,9.0263,166299.2897
2007-08-20 10:00:00,25.48,25.7,25.45,25.66,223855.0085721283,9.0263,9.1042,9.0157,9.0901,223855.0086
2007-08-20 10:10:00,25.66,25.78,25.66,25.67,185892.7259368112,9.0901,9.1326,9.0901,9.0936,185892.7259
2007-08-20 10:20:00,25.67,25.68,25.51,25.51,158216.9973059025,9.0936,9.0971,9.0369,9.0369,158216.9973
2007-08-20 10:30:00,25.51,25.58,25.4,25.51,140582.90472691646,9.0369,9.0617,8.998,9.0369,140582.9047
2007-08-20 10:40:00,25.52,25.57,25.38,25.39,173646.82831251528,9.0405,9.0582,8.9909,8.9944,173646.8283
2007-08-20 10:50:00,25.39,25.39,25.22,25.24,205853.5390644134,8.9944,8.9944,8.9342,8.9413,205853.5391
2007-08-20 11:00:00,25.25,25.33,25.22,25.31,154175.85108988488,8.9448,8.9732,8.9342,8.9661,154175.8511
2007-08-20 11:10:00,25.31,25.41,25.27,25.27,227038.94195444524,8.9661,9.0015,8.9519,8.9519,227038.942
2007-08-20 11:20:00,25.27,25.37,25.27,25.36,168748.46926279695,8.9519,8.9873,8.9519,8.9838,168748.4693
2007-08-20 11:30:00,25.35,25.4,25.29,25.36,153318.63825618415,8.9802,8.998,8.959,8.9838,153318.6383
2007-08-20 11:40:00,25.35,25.36,25.18,25.18,136664.2174871418,8.9802,8.9838,8.92,8.92,136664.2175
2007-08-20 11:50:00,25.17,25.22,25.03,25.04,169728.14107274063,8.9165,8.9342,8.8669,8.8704,169728.1411
2007-08-20 12:00:00,25.03,25.27,25.02,25.23,154420.76904237078,8.8669,8.9519,8.8633,8.9377,154420.769
2007-08-20 12:10:00,25.24,25.24,24.98,25.04,205486.1621356845,8.9413,8.9413,8.8492,8.8704,205486.1621
2007-08-20 12:20:00,25.03,25.13,24.97,25.05,186872.3977467548,8.8669,8.9023,8.8456,8.874,186872.3977
2007-08-20 12:30:00,25.06,25.07,24.97,24.99,109110.94783247611,8.8775,8.8811,8.8456,8.8527,109110.9478
2007-08-20 12:40:00,24.98,25.13,24.96,25.12,331373.98971344595,8.8492,8.9023,8.8421,8.8988,331373.9897
2007-08-20 12:50:00,25.12,25.14,25.0,25.01,107151.60421258878,8.8988,8.9059,8.8563,8.8598,107151.6042
2007-08-20 13:00:00,25.01,25.11,24.99,25.11,117193.24026451138,8.8598,8.8952,8.8527,8.8952,117193.2403
2007-08-20 13:10:00,25.1,25.19,25.02,25.15,106784.2272838599,8.8917,8.9236,8.8633,8.9094,106784.2273
2007-08-20 13:20:00,25.14,25.18,25.05,25.13,46167.03404359539,8.9059,8.92,8.874,8.9023,46167.034
2007-08-20 13:30:00,25.12,25.2,25.05,25.13,56086.21111927504,8.8988,8.9271,8.874,8.9023,56086.2111
2007-08-20 13:40:00,25.13,25.19,25.07,25.16,91109.4783247612,8.9023,8.9236,8.8811,8.9129,91109.4783
2007-08-20 13:50:00,25.16,25.16,25.05,25.08,73108.00881704628,8.9129,8.9129,8.874,8.8846,73108.0088
2007-08-20 14:00:00,25.08,25.12,25.05,25.07,111927.50428606416,8.8846,8.8988,8.874,8.8811,111927.5043
2007-08-20 14:10:00,25.07,25.14,25.07,25.12,116213.5684545677,8.8811,8.9059,8.8811,8.8988,116213.5685
2007-08-20 14:20:00,25.11,25.29,25.09,25.28,92334.06808719078,8.8952,8.959,8.8881,8.9554,92334.0681
2007-08-20 14:30:00,25.29,25.45,25.27,25.39,206710.7518981141,8.959,9.0157,8.9519,8.9944,206710.7519
2007-08-20 14:40:00,25.39,25.4,25.31,25.35,154910.60494734262,8.9944,8.998,8.9661,8.9802,154910.6049
2007-08-20 14:50:00,25.36,25.52,25.35,25.49,61351.94709772226,8.9838,9.0405,8.9802,9.0298,61351.9471
2007-08-20 15:00:00,25.49,25.55,25.43,25.52,96987.5091844232,9.0298,9.0511,9.0086,9.0405,96987.5092
2007-08-20 15:10:00,25.51,25.63,25.45,25.61,211854.0289003184,9.0369,9.0794,9.0157,9.0723,211854.0289
2007-08-20 15:20:00,25.61,25.66,25.54,25.6,162992.8973793779,9.0723,9.0901,9.0476,9.0688,162992.8974
2007-08-20 15:30:00,25.6,25.61,25.45,25.52,148542.7381827088,9.0688,9.0723,9.0157,9.0405,148542.7382
2007-08-20 15:40:00,25.53,25.66,25.47,25.54,270389.41954445257,9.044,9.0901,9.0228,9.0476,270389.4195
2007-08-20 15:50:00,25.53,25.6,25.42,25.47,315331.8638256184,9.044,9.0688,9.005,9.0228,315331.8638
2007-08-21 09:30:00,25.06,25.31,25.03,25.27,183443.546411952,8.8775,8.9661,8.8669,8.9519,183443.5464
2007-08-21 09:40:00,25.3,25.45,25.23,25.23,108131.27602253245,8.9625,9.0157,8.9377,8.9377,108131.276
2007-08-21 09:50:00,25.25,25.54,25.24,25.46,112784.71711976489,8.9448,9.0476,8.9413,9.0192,112784.7171
2007-08-21 10:00:00,25.48,25.55,25.27,25.3,125030.61474406072,9.0263,9.0511,8.9519,8.9625,125030.6147
2007-08-21 10:10:00,25.3,25.34,25.19,25.26,112049.96326230712,8.9625,8.9767,8.9236,8.9484,112049.9633
2007-08-21 10:20:00,25.26,25.37,25.23,25.36,57800.636786676456,8.9484,8.9873,8.9377,8.9838,57800.6368
2007-08-21 10:30:00,25.36,25.4,25.3,25.39,67842.27283859906,8.9838,8.998,8.9625,8.9944,67842.2728
2007-08-21 10:40:00,25.39,25.48,25.35,25.36,83149.64486896888,8.9944,9.0263,8.9802,8.9838,83149.6449
2007-08-21 10:50:00,25.36,25.4,25.35,25.38,57555.71883419054,8.9838,8.998,8.9802,8.9909,57555.7188
2007-08-21 11:00:00,25.38,25.45,25.3,25.3,105314.7195689444,8.9909,9.0157,8.9625,8.9625,105314.7196
2007-08-21 11:10:00,25.29,25.36,25.23,25.27,66127.84717119765,8.959,8.9838,8.9377,8.9519,66127.8472
2007-08-21 11:20:00,25.3,25.31,25.17,25.25,105559.63752143033,8.9625,8.9661,8.9165,8.9448,105559.6375
2007-08-21 11:30:00,25.26,25.31,25.16,25.2,123928.48395787412,8.9484,8.9661,8.9129,8.9271,123928.484
2007-08-21 11:40:00,25.19,25.31,25.18,25.26,92823.90399216262,8.9236,8.9661,8.92,8.9484,92823.904
2007-08-21 11:50:00,25.27,25.31,25.21,25.25,29512.613274553023,8.9519,8.9661,8.9306,8.9448,29512.6133
2007-08-21 12:00:00,25.26,25.26,25.18,25.21,35880.48003918687,8.9484,8.9484,8.92,8.9306,35880.48
2007-08-21 12:10:00,25.21,25.28,25.21,25.28,23879.500367376928,8.9306,8.9554,8.9306,8.9554,23879.5004
2007-08-21 12:20:00,25.28,25.32,25.25,25.25,56086.21111927504,8.9554,8.9696,8.9448,8.9448,56086.2111
2007-08-21 12:30:00,25.26,25.26,25.12,25.12,113397.01200097968,8.9484,8.9484,8.8988,8.8988,113397.012
2007-08-21 12:40:00,25.12,25.2,25.09,25.12,75802.10629439137,8.8988,8.9271,8.8881,8.8988,75802.1063
2007-08-21 12:50:00,25.12,25.13,25.09,25.12,76169.48322312025,8.8988,8.9023,8.8881,8.8988,76169.4832
2007-08-21 13:00:00,25.12,25.17,25.09,25.09,81802.59613029634,8.8988,8.9165,8.8881,8.8881,81802.5961
2007-08-21 13:10:00,25.11,25.14,25.08,25.13,39064.41342150379,8.8952,8.9059,8.8846,8.9023,39064.4134
2007-08-21 13:20:00,25.12,25.16,25.08,25.13,76904.237080578,8.8988,8.9129,8.8846,8.9023,76904.2371
2007-08-21 13:30:00,25.13,25.25,25.13,25.24,144624.05094293412,8.9023,8.9448,8.9023,8.9413,144624.0509
2007-08-21 13:40:00,25.26,25.36,25.24,25.31,150502.0818025961,8.9484,8.9838,8.9413,8.9661,150502.0818
2007-08-21 13:50:00,25.31,25.34,25.23,25.23,112417.340191036,8.9661,8.9767,8.9377,8.9377,112417.3402
2007-08-21 14:00:00,25.24,25.31,25.22,25.29,96742.59123193727,8.9413,8.9661,8.9342,8.959,96742.5912
2007-08-21 14:10:00,25.28,25.29,25.2,25.21,90007.34753857457,8.9554,8.959,8.9271,8.9306,90007.3475
2007-08-21 14:20:00,25.2,25.26,25.18,25.21,68577.02669605681,8.9271,8.9484,8.92,8.9306,68577.0267
2007-08-21 14:30:00,25.21,25.23,25.14,25.16,96620.13225569432,8.9306,8.9377,8.9059,8.9129,96620.1323
2007-08-21 14:40:00,25.16,25.2,25.08,25.17,126010.2865540044,8.9129,8.9271,8.8846,8.9165,126010.2866
2007-08-21 14:50:00,25.17,25.26,25.13,25.26,131276.0225324516,8.9165,8.9484,8.9023,8.9484,131276.0225
2007-08-21 15:00:00,25.27,25.33,25.23,25.23,113029.6350722508,8.9519,8.9732,8.9377,8.9377,113029.6351
2007-08-21 15:10:00,25.23,25.27,25.18,25.21,131276.0225324516,8.9377,8.9519,8.92,8.9306,131276.0225
2007-08-21 15:20:00,25.21,25.3,25.19,25.29,117927.99412196912,8.9306,8.9625,8.9236,8.959,117927.9941
2007-08-21 15:30:00,25.3,25.45,25.3,25.42,244550.5755571884,8.9625,9.0157,8.9625,9.005,244550.5756
2007-08-21 15:40:00,25.42,25.43,25.35,25.37,137888.80724957137,9.005,9.0086,8.9802,8.9873,137888.8072
2007-08-21 15:50:00,25.36,25.37,25.23,25.29,281533.1863825618,8.9838,8.9873,8.9377,8.959,281533.1864
2007-08-22 09:30:00,25.47,25.74,25.47,25.7,89150.13470487387,9.0514,9.1473,9.0514,9.1331,89150.1347
2007-08-22 09:40:00,25.71,25.73,25.54,25.6,102987.99902032818,9.1367,9.1438,9.0763,9.0976,102987.999
2007-08-22 09:50:00,25.59,25.84,25.59,25.83,163360.27430810675,9.094,9.1829,9.094,9.1793,163360.2743
2007-08-22 10:00:00,25.83,25.9,25.76,25.8,145726.18172912073,9.1793,9.2042,9.1545,9.1687,145726.1817
2007-08-22 10:10:00,25.81,25.89,25.72,25.74,161523.3896644624,9.1722,9.2007,9.1402,9.1473,161523.3897
2007-08-22 10:20:00,25.72,25.75,25.65,25.74,320107.7638990938,9.1402,9.1509,9.1154,9.1473,320107.7639
2007-08-22 10:30:00,25.75,25.81,25.69,25.76,156135.1947097722,9.1509,9.1722,9.1296,9.1545,156135.1947
2007-08-22 10:40:00,25.76,25.8,25.71,25.8,106539.30933137398,9.1545,9.1687,9.1367,9.1687,106539.3093
2007-08-22 10:50:00,25.79,25.87,25.7,25.72,110213.07861866274,9.1651,9.1935,9.1331,9.1402,110213.0786
2007-08-22 11:00:00,25.72,25.74,25.62,25.64,175116.3360274308,9.1402,9.1473,9.1047,9.1118,175116.336
2007-08-22 11:10:00,25.65,25.77,25.62,25.76,66495.22409992652,9.1154,9.158,9.1047,9.1545,66495.2241
2007-08-22 11:20:00,25.76,25.8,25.65,25.65,67229.97795738427,9.1545,9.1687,9.1154,9.1154,67229.978
2007-08-22 11:30:00,25.66,25.76,25.64,25.71,99191.77075679648,9.1189,9.1545,9.1118,9.1367,99191.7708
2007-08-22 11:40:00,25.71,25.75,25.67,25.67,51187.85206955669,9.1367,9.1509,9.1225,9.1225,51187.8521
2007-08-22 11:50:00,25.67,25.73,25.66,25.72,45677.19813862356,9.1225,9.1438,9.1189,9.1402,45677.1981
2007-08-22 12:00:00,25.73,25.81,25.64,25.81,104212.58878275775,9.1438,9.1722,9.1118,9.1722,104212.5888
2007-08-22 12:10:00,25.8,25.8,25.72,25.76,60004.89835904972,9.1687,9.1687,9.1402,9.1545,60004.8984
2007-08-22 12:20:00,25.76,25.76,25.64,25.66,60127.35733529268,9.1545,9.1545,9.1118,9.1189,60127.3573
2007-08-22 12:30:00,25.66,25.67,25.54,25.64,120377.1736468283,9.1189,9.1225,9.0763,9.1118,120377.1736
2007-08-22 12:40:00,25.63,25.68,25.59,25.67,47881.45971099681,9.1083,9.126,9.094,9.1225,47881.4597
2007-08-22 12:50:00,25.66,25.66,25.61,25.62,53269.65466568699,9.1189,9.1189,9.1012,9.1047,53269.6547
2007-08-22 13:00:00,25.62,25.65,25.52,25.58,65148.175361253976,9.1047,9.1154,9.0692,9.0905,65148.1754
2007-08-22 13:10:00,25.58,25.59,25.54,25.58,28777.85941709527,9.0905,9.094,9.0763,9.0905,28777.8594
2007-08-22 13:20:00,25.58,25.68,25.58,25.65,30247.36713201077,9.0905,9.126,9.0905,9.1154,30247.3671
2007-08-22 13:30:00,25.65,25.76,25.65,25.75,35758.02106294391,9.1154,9.1545,9.1154,9.1509,35758.0211
2007-08-22 13:40:00,25.76,25.8,25.71,25.71,68577.02669605681,9.1545,9.1687,9.1367,9.1367,68577.0267
2007-08-22 13:50:00,25.71,25.76,25.7,25.76,79598.3345579231,9.1367,9.1545,9.1331,9.1545,79598.3346
2007-08-22 14:00:00,25.76,25.76,25.63,25.67,132378.15331863824,9.1545,9.1545,9.1083,9.1225,132378.1533
2007-08-22 14:10:00,25.67,25.69,25.61,25.62,101028.65540044084,9.1225,9.1296,9.1012,9.1047,101028.6554
2007-08-22 14:20:00,25.63,25.64,25.52,25.58,107396.5221650747,9.1083,9.1118,9.0692,9.0905,107396.5222
2007-08-22 14:30:00,25.57,25.62,25.54,25.56,102253.24516287044,9.0869,9.1047,9.0763,9.0834,102253.2452
2007-08-22 14:40:00,25.56,25.59,25.54,25.57,78496.20377173646,9.0834,9.094,9.0763,9.0869,78496.2038
2007-08-22 14:50:00,25.58,25.63,25.56,25.62,66617.68307616947,9.0905,9.1083,9.0834,9.1047,66617.6831
2007-08-22 15:00:00,25.61,25.61,25.55,25.58,74699.97550820475,9.1012,9.1012,9.0798,9.0905,74699.9755
2007-08-22 15:10:00,25.59,25.66,25.54,25.62,168013.7154053392,9.094,9.1189,9.0763,9.1047,168013.7154
2007-08-22 15:20:00,25.64,25.71,25.63,25.69,114131.7658584374,9.1118,9.1367,9.1083,9.1296,114131.7659
2007-08-22 15:30:00,25.69,25.78,25.69,25.76,169850.6000489836,9.1296,9.1616,9.1296,9.1545,169850.6
2007-08-22 15:40:00,25.76,25.77,25.71,25.76,129928.97379377908,9.1545,9.158,9.1367,9.1545,129928.9738
2007-08-22 15:50:00,25.76,25.77,25.68,25.73,172912.07445505753,9.1545,9.158,9.126,9.1438,172912.0745
2007-08-23 09:30:00,25.73,25.98,25.73,25.97,98946.85280431056,9.1438,9.2326,9.1438,9.2291,98946.8528
2007-08-23 09:40:00,25.95,25.98,25.81,25.85,69311.78055351457,9.222,9.2326,9.1722,9.1864,69311.7806
2007-08-23 09:50:00,25.85,25.89,25.72,25.86,109233.40680871908,9.1864,9.2007,9.1402,9.19,109233.4068
2007-08-23 10:00:00,25.87,25.95,25.79,25.89,55473.91623806024,9.1935,9.222,9.1651,9.2007,55473.9162
2007-08-23 10:10:00,25.89,25.89,25.75,25.8,65148.175361253976,9.2007,9.2007,9.1509,9.1687,65148.1754
2007-08-23 10:20:00,25.8,25.89,25.76,25.77,54616.703404359534,9.1687,9.2007,9.1545,9.158,54616.7034
2007-08-23 10:30:00,25.79,25.98,25.78,25.96,81067.84227283859,9.1651,9.2326,9.1616,9.2255,81067.8423
2007-08-23 10:40:00,25.96,25.96,25.78,25.8,83639.48077394073,9.2255,9.2255,9.1616,9.1687,83639.4808
2007-08-23 10:50:00,25.8,25.83,25.74,25.81,74332.59857947587,9.1687,9.1793,9.1473,9.1722,74332.5986
2007-08-23 11:00:00,25.82,25.85,25.7,25.73,56208.670095518,9.1758,9.1864,9.1331,9.1438,56208.6701
2007-08-23 11:10:00,25.72,25.73,25.52,25.62,151604.21258878274,9.1402,9.1438,9.0692,9.1047,151604.2126
2007-08-23 11:20:00,25.63,25.71,25.6,25.61,38941.95444526083,9.1083,9.1367,9.0976,9.1012,38941.9544
2007-08-23 11:30:00,25.62,25.62,25.54,25.59,68454.56771981386,9.1047,9.1047,9.0763,9.094,68454.5677
2007-08-23 11:40:00,25.61,25.64,25.58,25.58,59147.68552534901,9.1012,9.1118,9.0905,9.0905,59147.6855
2007-08-23 11:50:00,25.58,25.61,25.49,25.51,77761.44991427871,9.0905,9.1012,9.0585,9.0656,77761.4499
2007-08-23 12:00:00,25.53,25.64,25.51,25.56,36247.856967915744,9.0727,9.1118,9.0656,9.0834,36247.857
2007-08-23 12:10:00,25.56,25.65,25.56,25.62,83394.5628214548,9.0834,9.1154,9.0834,9.1047,83394.5628
2007-08-23 12:20:00,25.62,25.64,25.54,25.57,66617.68307616947,9.1047,9.1118,9.0763,9.0869,66617.6831
2007-08-23 12:30:00,25.58,25.62,25.56,25.6,46289.49301983835,9.0905,9.1047,9.0834,9.0976,46289.493
2007-08-23 12:40:00,25.6,25.64,25.57,25.59,54126.8674993877,9.0976,9.1118,9.0869,9.094,54126.8675
2007-08-23 12:50:00,25.6,25.61,25.46,25.51,104090.1298065148,9.0976,9.1012,9.0478,9.0656,104090.1298
2007-08-23 13:00:00,25.52,25.55,25.48,25.55,46167.03404359539,9.0692,9.0798,9.055,9.0798,46167.034
2007-08-23 13:10:00,25.55,25.58,25.54,25.55,39064.41342150379,9.0798,9.0905,9.0763,9.0798,39064.4134
2007-08-23 13:20:00,25.55,25.57,25.51,25.54,36492.77492040167,9.0798,9.0869,9.0656,9.0763,36492.7749
2007-08-23 13:30:00,25.54,25.62,25.54,25.58,54616.703404359534,9.0763,9.1047,9.0763,9.0905,54616.7034
2007-08-23 13:40:00,25.6,25.77,25.58,25.76,125520.45064903256,9.0976,9.158,9.0905,9.1545,125520.4506
2007-08-23 13:50:00,25.76,25.86,25.76,25.82,149032.5740876806,9.1545,9.19,9.1545,9.1758,149032.5741
2007-08-23 14:00:00,25.82,25.88,25.81,25.83,109723.24271369092,9.1758,9.1971,9.1722,9.1793,109723.2427
2007-08-23 14:10:00,25.83,25.85,25.77,25.8,108866.0298799902,9.1793,9.1864,9.158,9.1687,108866.0299
2007-08-23 14:20:00,25.8,25.84,25.76,25.79,73965.221650747,9.1687,9.1829,9.1545,9.1651,73965.2217
2007-08-23 14:30:00,25.79,25.8,25.72,25.74,93803.5758021063,9.1651,9.1687,9.1402,9.1473,93803.5758
2007-08-23 14:40:00,25.74,25.74,25.59,25.62,130051.43277002205,9.1473,9.1473,9.094,9.1047,130051.4328
2007-08-23 14:50:00,25.62,25.71,25.62,25.68,74944.89346069067,9.1047,9.1367,9.1047,9.126,74944.8935
2007-08-23 15:00:00,25.7,25.71,25.61,25.62,150012.2458976243,9.1331,9.1367,9.1012,9.1047,150012.2459
2007-08-23 15:10:00,25.62,25.7,25.57,25.68,164584.86407053637,9.1047,9.1331,9.0869,9.126,164584.8641
2007-08-23 15:20:00,25.69,25.82,25.68,25.72,194709.77222630417,9.1296,9.1758,9.126,9.1402,194709.7722
2007-08-23 15:30:00,25.72,25.73,25.6,25.62,149889.78692138134,9.1402,9.1438,9.0976,9.1047,149889.7869
2007-08-23 15:40:00,25.62,25.71,25.61,25.7,155522.89982855742,9.1047,9.1367,9.1012,9.1331,155522.8998
2007-08-23 15:50:00,25.69,25.7,25.65,25.67,203404.35953955425,9.1296,9.1331,9.1154,9.1225,203404.3595
2007-08-24 09:30:00,25.72,25.92,25.69,25.8,100906.19642419789,9.1402,9.2113,9.1296,9.1687,100906.1964
2007-08-24 09:40:00,25.81,25.9,25.81,25.89,65638.0112662258,9.1722,9.2042,9.1722,9.2007,65638.0113
2007-08-24 09:50:00,25.89,25.93,25.85,25.88,97599.804065638,9.2007,9.2149,9.1864,9.1971,97599.8041
2007-08-24 10:00:00,25.89,26.08,25.89,26.05,148910.11511143766,9.2007,9.2682,9.2007,9.2575,148910.1151
2007-08-24 10:10:00,26.06,26.13,25.99,26.08,222385.5008572128,9.2611,9.2859,9.2362,9.2682,222385.5009
2007-08-24 10:20:00,26.09,26.11,26.03,26.03,72128.33700710261,9.2717,9.2788,9.2504,9.2504,72128.337
2007-08-24 10:30:00,26.04,26.07,25.82,25.82,103600.29390154296,9.254,9.2646,9.1758,9.1758,103600.2939
2007-08-24 10:40:00,25.82,25.84,25.74,25.76,92089.15013470486,9.1758,9.1829,9.1473,9.1545,92089.1501
2007-08-24 10:50:00,25.75,25.81,25.71,25.79,103232.9169728141,9.1509,9.1722,9.1367,9.1651,103232.917
2007-08-24 11:00:00,25.78,25.79,25.67,25.73,111437.66838109231,9.1616,9.1651,9.1225,9.1438,111437.6684
2007-08-24 11:10:00,25.72,25.75,25.69,25.72,45064.90325740876,9.1402,9.1509,9.1296,9.1402,45064.9033
2007-08-24 11:20:00,25.72,25.79,25.71,25.76,75802.10629439137,9.1402,9.1651,9.1367,9.1545,75802.1063
2007-08-24 11:30:00,25.75,25.76,25.67,25.67,32574.087680626988,9.1509,9.1545,9.1225,9.1225,32574.0877
2007-08-24 11:40:00,25.69,25.72,25.68,25.72,20695.56698506,9.1296,9.1402,9.126,9.1402,20695.567
2007-08-24 11:50:00,25.73,25.76,25.71,25.76,53147.19568944403,9.1438,9.1545,9.1367,9.1545,53147.1957
2007-08-24 12:00:00,25.76,25.76,25.68,25.72,53392.11364192995,9.1545,9.1545,9.126,9.1402,53392.1136
2007-08-24 12:10:00,25.71,25.73,25.68,25.72,39309.33137398971,9.1367,9.1438,9.126,9.1402,39309.3314
2007-08-24 12:20:00,25.72,25.78,25.71,25.72,113886.8479059515,9.1402,9.1616,9.1367,9.1402,113886.8479
2007-08-24 12:30:00,25.72,25.75,25.71,25.75,31716.87484692628,9.1402,9.1509,9.1367,9.1509,31716.8748
2007-08-24 12:40:00,25.75,25.77,25.72,25.72,49350.96742591231,9.1509,9.158,9.1402,9.1402,49350.9674
2007-08-24 12:50:00,25.72,25.76,25.71,25.74,33921.13641929953,9.1402,9.1545,9.1367,9.1473,33921.1364
2007-08-24 13:00:00,25.74,25.77,25.73,25.76,50820.47514082782,9.1473,9.158,9.1438,9.1545,50820.4751
2007-08-24 13:10:00,25.75,25.79,25.75,25.76,64168.50355131031,9.1509,9.1651,9.1509,9.1545,64168.5036
2007-08-24 13:20:00,25.76,25.83,25.74,25.8,102620.6220915993,9.1545,9.1793,9.1473,9.1687,102620.6221
2007-08-24 13:30:00,25.8,25.8,25.75,25.78,43228.01861376438,9.1687,9.1687,9.1509,9.1616,43228.0186
2007-08-24 13:40:00,25.78,25.8,25.76,25.79,49595.88537839824,9.1616,9.1687,9.1545,9.1651,49595.8854
2007-08-24 13:50:00,25.78,25.8,25.75,25.8,57188.34190546167,9.1616,9.1687,9.1509,9.1687,57188.3419
2007-08-24 14:00:00,25.8,25.85,25.78,25.83,94783.24761204996,9.1687,9.1864,9.1616,9.1793,94783.2476
2007-08-24 14:10:00,25.83,25.88,25.83,25.85,88048.00391868723,9.1793,9.1971,9.1793,9.1864,88048.0039
2007-08-24 14:20:00,25.85,25.85,25.78,25.82,94048.4937545922,9.1864,9.1864,9.1616,9.1758,94048.4938
2007-08-24 14:30:00,25.82,25.83,25.79,25.8,53759.490570658825,9.1758,9.1793,9.1651,9.1687,53759.4906
2007-08-24 14:40:00,25.8,25.86,25.8,25.85,56943.42395297575,9.1687,9.19,9.1687,9.1864,56943.424
2007-08-24 14:50:00,25.86,25.95,25.86,25.95,115846.19152583885,9.19,9.222,9.19,9.222,115846.1915
2007-08-24 15:00:00,25.95,25.95,25.89,25.89,57800.636786676456,9.222,9.222,9.2007,9.2007,57800.6368
2007-08-24 15:10:00,25.89,25.93,25.88,25.89,61474.40607396522,9.2007,9.2149,9.1971,9.2007,61474.4061
2007-08-24 15:20:00,25.89,25.95,25.85,25.94,118295.371050698,9.2007,9.222,9.1864,9.2184,118295.3711
2007-08-24 15:30:00,25.94,26.03,25.94,26.03,96742.59123193727,9.2184,9.2504,9.2184,9.2504,96742.5912
2007-08-24 15:40:00,26.03,26.04,26.0,26.02,152338.9664462405,9.2504,9.254,9.2397,9.2469,152338.9664
2007-08-24 15:50:00,26.03,26.03,25.98,25.99,211854.0289003184,9.2504,9.2504,9.2326,9.2362,211854.0289
2007-08-27 09:30:00,25.79,25.85,25.71,25.73,122581.43521920156,9.1651,9.1864,9.1367,9.1438,122581.4352
2007-08-27 09:40:00,25.72,25.72,25.56,25.64,135684.54567719813,9.1402,9.1402,9.0834,9.1118,135684.5457
2007-08-27 09:50:00,25.64,25.81,25.62,25.81,85598.82439382806,9.1118,9.1722,9.1047,9.1722,85598.8244
2007-08-27 10:00:00,25.81,25.84,25.69,25.71,138623.56110702915,9.1722,9.1829,9.1296,9.1367,138623.5611
2007-08-27 10:10:00,25.71,25.71,25.64,25.67,60617.1932402645,9.1367,9.1367,9.1118,9.1225,60617.1932
2007-08-27 10:20:00,25.67,25.74,25.64,25.74,49718.3443546412,9.1225,9.1473,9.1118,9.1473,49718.3444
2007-08-27 10:30:00,25.73,25.75,25.63,25.63,43350.477590007344,9.1438,9.1509,9.1083,9.1083,43350.4776
2007-08-27 10:40:00,25.63,25.65,25.52,25.62,95518.00146950773,9.1083,9.1154,9.0692,9.1047,95518.0015
2007-08-27 10:50:00,25.62,25.69,25.61,25.66,47269.16482978202,9.1047,9.1296,9.1012,9.1189,47269.1648
2007-08-27 11:00:00,25.64,25.65,25.56,25.58,48861.13152094048,9.1118,9.1154,9.0834,9.0905,48861.1315
2007-08-27 11:10:00,25.58,25.59,25.52,25.54,40411.462160176336,9.0905,9.094,9.0692,9.0763,40411.4622
2007-08-27 11:20:00,25.54,25.58,25.49,25.56,48248.83663972569,9.0763,9.0905,9.0585,9.0834,48248.8366
2007-08-27 11:30:00,25.57,25.58,25.52,25.56,36982.6108253735,9.0869,9.0905,9.0692,9.0834,36982.6108
2007-08-27 11:40:00,25.55,25.63,25.53,25.61,46901.78790105315,9.0798,9.1083,9.0727,9.1012,46901.7879
2007-08-27 11:50:00,25.62,25.62,25.6,25.6,13225.569434239527,9.1047,9.1047,9.0976,9.0976,13225.5694
2007-08-27 12:00:00,25.6,25.62,25.54,25.54,59882.43938280676,9.0976,9.1047,9.0763,9.0763,59882.4394
2007-08-27 12:10:00,25.54,25.61,25.54,25.59,25716.385011021302,9.0763,9.1012,9.0763,9.094,25716.385
2007-08-27 12:20:00,25.6,25.67,25.6,25.66,45799.65711486652,9.0976,9.1225,9.0976,9.1189,45799.6571
2007-08-27 12:30:00,25.66,25.67,25.62,25.64,34533.43130051433,9.1189,9.1225,9.1047,9.1118,34533.4313
2007-08-27 12:40:00,25.63,25.69,25.63,25.65,36370.31594415871,9.1083,9.1296,9.1083,9.1154,36370.3159
2007-08-27 12:50:00,25.66,25.67,25.62,25.62,71271.1241734019,9.1189,9.1225,9.1047,9.1047,71271.1242
2007-08-27 13:00:00,25.62,25.63,25.53,25.58,150991.91770756795,9.1047,9.1083,9.0727,9.0905,150991.9177
2007-08-27 13:10:00,25.58,25.59,25.57,25.58,36615.23389664462,9.0905,9.094,9.0869,9.0905,36615.2339
2007-08-27 13:20:00,25.58,25.58,25.53,25.58,38329.65956404605,9.0905,9.0905,9.0727,9.0905,38329.6596
2007-08-27 13:30:00,25.57,25.58,25.52,25.53,85353.90644134214,9.0869,9.0905,9.0692,9.0727,85353.9064
2007-08-27 13:40:00,25.52,25.55,25.51,25.54,31471.95689444036,9.0692,9.0798,9.0656,9.0763,31471.9569
2007-08-27 13:50:00,25.54,25.54,25.45,25.48,43472.936566250304,9.0763,9.0763,9.0443,9.055,43472.9366
2007-08-27 14:00:00,25.47,25.56,25.47,25.54,59270.14450159196,9.0514,9.0834,9.0514,9.0763,59270.1445
2007-08-27 14:10:00,25.52,25.58,25.5,25.54,128459.46607886357,9.0692,9.0905,9.0621,9.0763,128459.4661
2007-08-27 14:20:00,25.54,25.57,25.53,25.54,41023.75704139113,9.0763,9.0869,9.0727,9.0763,41023.757
2007-08-27 14:30:00,25.54,25.6,25.53,25.58,163482.73328434973,9.0763,9.0976,9.0727,9.0905,163482.7333
2007-08-27 14:40:00,25.58,25.6,25.54,25.56,45677.19813862356,9.0905,9.0976,9.0763,9.0834,45677.1981
2007-08-27 14:50:00,25.56,25.57,25.49,25.52,74210.1396032329,9.0834,9.0869,9.0585,9.0692,74210.1396
2007-08-27 15:00:00,25.52,25.55,25.48,25.54,106416.85035513104,9.0692,9.0798,9.055,9.0763,106416.8504
2007-08-27 15:10:00,25.54,25.58,25.45,25.49,123316.18907665931,9.0763,9.0905,9.0443,9.0585,123316.1891
2007-08-27 15:20:00,25.49,25.52,25.46,25.47,51187.85206955669,9.0585,9.0692,9.0478,9.0514,51187.8521
2007-08-27 15:30:00,25.48,25.5,25.41,25.43,137766.34827332842,9.055,9.0621,9.0301,9.0372,137766.3483
2007-08-27 15:40:00,25.44,25.48,25.38,25.42,237447.9549350968,9.0407,9.055,9.0194,9.0336,237447.9549
2007-08-27 15:50:00,25.42,25.42,25.27,25.31,409747.7345089395,9.0336,9.0336,8.9803,8.9945,409747.7345
2007-08-28 09:30:00,25.05,25.31,25.05,25.11,79475.87558168013,8.9021,8.9945,8.9021,8.9235,79475.8756
2007-08-28 09:40:00,25.1,25.1,24.92,24.99,143889.29708547634,8.9199,8.9199,8.8559,8.8808,143889.2971
2007-08-28 09:50:00,24.99,25.0,24.88,24.93,100906.19642419789,8.8808,8.8844,8.8417,8.8595,100906.1964
2007-08-28 10:00:00,24.96,25.02,24.95,24.96,157114.86651971587,8.8702,8.8915,8.8666,8.8702,157114.8665
2007-08-28 10:10:00,24.96,25.08,24.94,25.07,119275.04286064168,8.8702,8.9128,8.863,8.9092,119275.0429
2007-08-28 10:20:00,25.07,25.07,24.99,25.01,70413.9113397012,8.9092,8.9092,8.8808,8.8879,70413.9113
2007-08-28 10:30:00,25.0,25.0,24.91,24.94,63188.83174136664,8.8844,8.8844,8.8524,8.863,63188.8317
2007-08-28 10:40:00,24.94,25.0,24.89,24.93,70781.28826843007,8.863,8.8844,8.8453,8.8595,70781.2883
2007-08-28 10:50:00,24.93,24.93,24.87,24.9,127234.876316434,8.8595,8.8595,8.8382,8.8488,127234.8763
2007-08-28 11:00:00,24.91,24.95,24.85,24.87,168993.38721528286,8.8524,8.8666,8.8311,8.8382,168993.3872
2007-08-28 11:10:00,24.87,24.87,24.78,24.8,127847.17119764876,8.8382,8.8382,8.8062,8.8133,127847.1712
2007-08-28 11:20:00,24.8,24.82,24.75,24.81,73720.30369826108,8.8133,8.8204,8.7955,8.8169,73720.3037
2007-08-28 11:30:00,24.82,24.87,24.81,24.87,128337.0071026206,8.8204,8.8382,8.8169,8.8382,128337.0071
2007-08-28 11:40:00,24.86,24.87,24.69,24.72,122581.43521920156,8.8346,8.8382,8.7742,8.7849,122581.4352
2007-08-28 11:50:00,24.73,24.77,24.67,24.73,121601.7634092579,8.7884,8.8026,8.7671,8.7884,121601.7634
2007-08-28 12:00:00,24.76,24.8,24.73,24.78,65515.55228998285,8.7991,8.8133,8.7884,8.8062,65515.5523
2007-08-28 12:10:00,24.78,24.91,24.78,24.88,55596.3752143032,8.8062,8.8524,8.8062,8.8417,55596.3752
2007-08-28 12:20:00,24.88,24.9,24.78,24.82,61719.32402645113,8.8417,8.8488,8.8062,8.8204,61719.324
2007-08-28 12:30:00,24.82,24.96,24.82,24.94,192750.42860641683,8.8204,8.8702,8.8204,8.863,192750.4286
2007-08-28 12:40:00,24.93,24.96,24.92,24.94,71026.20622091599,8.8595,8.8702,8.8559,8.863,71026.2062
2007-08-28 12:50:00,24.94,25.0,24.91,24.95,72373.25495958854,8.863,8.8844,8.8524,8.8666,72373.255
2007-08-28 13:00:00,24.96,25.0,24.96,24.99,59025.226549106046,8.8702,8.8844,8.8702,8.8808,59025.2265
2007-08-28 13:10:00,24.99,25.0,24.88,24.89,99436.6887092824,8.8808,8.8844,8.8417,8.8453,99436.6887
2007-08-28 13:20:00,24.9,25.0,24.9,25.0,70291.45236345823,8.8488,8.8844,8.8488,8.8844,70291.4524
2007-08-28 13:30:00,24.99,25.06,24.97,25.04,70658.82929218712,8.8808,8.9057,8.8737,8.8986,70658.8293
2007-08-28 13:40:00,25.04,25.05,24.95,24.98,110825.37349987752,8.8986,8.9021,8.8666,8.8773,110825.3735
2007-08-28 13:50:00,24.96,24.97,24.94,24.96,29757.53122703894,8.8702,8.8737,8.863,8.8702,29757.5312
2007-08-28 14:00:00,24.96,24.97,24.79,24.84,113519.47097722262,8.8702,8.8737,8.8097,8.8275,113519.471
2007-08-28 14:10:00,24.85,24.89,24.77,24.78,52534.90080822924,8.8311,8.8453,8.8026,8.8062,52534.9008
2007-08-28 14:20:00,24.77,24.78,24.73,24.73,114988.97869213812,8.8026,8.8062,8.7884,8.7884,114988.9787
2007-08-28 14:30:00,24.75,24.76,24.7,24.7,77516.53196179279,8.7955,8.7991,8.7778,8.7778,77516.532
2007-08-28 14:40:00,24.7,24.71,24.62,24.63,77026.69605682096,8.7778,8.7813,8.7493,8.7529,77026.6961
2007-08-28 14:50:00,24.63,24.64,24.57,24.59,102498.16311535636,8.7529,8.7564,8.7316,8.7387,102498.1631
2007-08-28 15:00:00,24.6,24.68,24.59,24.65,103355.37594905704,8.7422,8.7707,8.7387,8.76,103355.3759
2007-08-28 15:10:00,24.65,24.69,24.63,24.66,92578.9860396767,8.76,8.7742,8.7529,8.7635,92578.986
2007-08-28 15:20:00,24.67,24.69,24.56,24.6,148787.6561351947,8.7671,8.7742,8.728,8.7422,148787.6561
2007-08-28 15:30:00,24.59,24.62,24.57,24.61,141195.19960813125,8.7387,8.7493,8.7316,8.7458,141195.1996
2007-08-28 15:40:00,24.6,24.63,24.51,24.54,263776.6348273328,8.7422,8.7529,8.7102,8.7209,263776.6348
2007-08-28 15:50:00,24.54,24.6,24.51,24.59,323291.6972814107,8.7209,8.7422,8.7102,8.7387,323291.6973
2007-08-29 09:30:00,24.73,24.99,24.68,24.92,108498.65295126132,8.7884,8.8808,8.7707,8.8559,108498.653
2007-08-29 09:40:00,24.91,24.92,24.63,24.76,102130.78618662748,8.8524,8.8559,8.7529,8.7991,102130.7862
2007-08-29 09:50:00,24.76,24.87,24.73,24.8,119152.58388439871,8.7991,8.8382,8.7884,8.8133,119152.5839
2007-08-29 10:00:00,24.8,24.8,24.72,24.74,51187.85206955669,8.8133,8.8133,8.7849,8.792,51187.8521
2007-08-29 10:10:00,24.74,24.76,24.65,24.67,68821.94464854273,8.792,8.7991,8.76,8.7671,68821.9446
2007-08-29 10:20:00,24.68,24.76,24.66,24.74,116091.10947832475,8.7707,8.7991,8.7635,8.792,116091.1095
2007-08-29 10:30:00,24.77,24.87,24.77,24.84,187729.6105804556,8.8026,8.8382,8.8026,8.8275,187729.6106
2007-08-29 10:40:00,24.84,25.04,24.84,25.04,101151.1143766838,8.8275,8.8986,8.8275,8.8986,101151.1144
2007-08-29 10:50:00,25.02,25.14,25.0,25.09,107396.5221650747,8.8915,8.9341,8.8844,8.9164,107396.5222
2007-08-29 11:00:00,25.1,25.12,25.04,25.05,193975.0183688464,8.9199,8.927,8.8986,8.9021,193975.0184
2007-08-29 11:10:00,25.05,25.09,25.04,25.07,97722.26304188096,8.9021,8.9164,8.8986,8.9092,97722.263
2007-08-29 11:20:00,25.07,25.07,25.0,25.03,102498.16311535636,8.9092,8.9092,8.8844,8.895,102498.1631
2007-08-29 11:30:00,25.03,25.16,25.03,25.13,86456.03722752877,8.895,8.9412,8.895,8.9306,86456.0372
2007-08-29 11:40:00,25.13,25.25,25.13,25.22,52657.3597844722,8.9306,8.9732,8.9306,8.9626,52657.3598
2007-08-29 11:50:00,25.22,25.29,25.21,25.24,97354.88611315208,8.9626,8.9874,8.959,8.9697,97354.8861
2007-08-29 12:00:00,25.25,25.27,25.18,25.19,83272.10384521185,8.9732,8.9803,8.9483,8.9519,83272.1038
2007-08-29 12:10:00,25.2,25.27,25.19,25.27,85966.20132255694,8.9554,8.9803,8.9519,8.9803,85966.2013
2007-08-29 12:20:00,25.27,25.31,25.24,25.25,85476.3654175851,8.9803,8.9945,8.9697,8.9732,85476.3654
2007-08-29 12:30:00,25.24,25.26,25.2,25.23,98946.85280431056,8.9697,8.9768,8.9554,8.9661,98946.8528
2007-08-29 12:40:00,25.23,25.29,25.23,25.27,75434.7293656625,8.9661,8.9874,8.9661,8.9803,75434.7294
2007-08-29 12:50:00,25.27,25.27,25.19,25.2,86088.66029879989,8.9803,8.9803,8.9519,8.9554,86088.6603
2007-08-29 13:00:00,25.2,25.29,25.19,25.28,60984.570168993385,8.9554,8.9874,8.9519,8.9839,60984.5702
2007-08-29 13:10:00,25.29,25.29,25.22,25.22,82904.72691648298,8.9874,8.9874,8.9626,8.9626,82904.7269
2007-08-29 13:20:00,25.22,25.22,25.15,25.17,92089.15013470486,8.9626,8.9626,8.9377,8.9448,92089.1501
2007-08-29 13:30:00,25.17,25.27,25.15,25.22,110702.91452363458,8.9448,8.9803,8.9377,8.9626,110702.9145
2007-08-29 13:40:00,25.22,25.22,25.13,25.14,101151.1143766838,8.9626,8.9626,8.9306,8.9341,101151.1144
2007-08-29 13:50:00,25.13,25.23,25.13,25.22,81435.21920156747,8.9306,8.9661,8.9306,8.9626,81435.2192
2007-08-29 14:00:00,25.22,25.31,25.22,25.31,63678.66764633847,8.9626,8.9945,8.9626,8.9945,63678.6676
2007-08-29 14:10:00,25.31,25.34,25.26,25.27,58780.308596620125,8.9945,9.0052,8.9768,8.9803,58780.3086
2007-08-29 14:20:00,25.27,25.36,25.27,25.35,59759.9804065638,8.9803,9.0123,8.9803,9.0088,59759.9804
2007-08-29 14:30:00,25.35,25.48,25.34,25.44,177198.1386235611,9.0088,9.055,9.0052,9.0407,177198.1386
2007-08-29 14:40:00,25.44,25.46,25.42,25.44,73475.38574577516,9.0407,9.0478,9.0336,9.0407,73475.3857
2007-08-29 14:50:00,25.45,25.47,25.41,25.46,160911.0947832476,9.0443,9.0514,9.0301,9.0478,160911.0948
2007-08-29 15:00:00,25.45,25.54,25.44,25.53,205118.78520695565,9.0443,9.0763,9.0407,9.0727,205118.7852
2007-08-29 15:10:00,25.52,25.66,25.51,25.62,213568.4545677198,9.0692,9.1189,9.0656,9.1047,213568.4546
2007-08-29 15:20:00,25.62,25.63,25.54,25.61,129071.76096007836,9.1047,9.1083,9.0763,9.1012,129071.761
2007-08-29 15:30:00,25.61,25.7,25.6,25.69,274308.10678422725,9.1012,9.1331,9.0976,9.1296,274308.1068
2007-08-29 15:40:00,25.69,25.71,25.56,25.56,208547.6365417585,9.1296,9.1367,9.0834,9.0834,208547.6365
2007-08-29 15:50:00,25.56,25.62,25.5,25.58,372152.8288023512,9.0834,9.1047,9.0621,9.0905,372152.8288
2007-08-30 09:30:00,25.62,25.72,25.4,25.55,145726.18172912073,9.1047,9.1402,9.0265,9.0798,145726.1817
2007-08-30 09:40:00,25.57,25.71,25.54,25.67,119030.12490815576,9.0869,9.1367,9.0763,9.1225,119030.1249
2007-08-30 09:50:00,25.66,25.78,25.54,25.55,145358.80480039187,9.1189,9.1616,9.0763,9.0798,145358.8048
2007-08-30 10:00:00,25.57,25.7,25.49,25.61,121601.7634092579,9.0869,9.1331,9.0585,9.1012,121601.7634
2007-08-30 10:10:00,25.6,25.69,25.55,25.62,118540.28900318392,9.0976,9.1296,9.0798,9.1047,118540.289
2007-08-30 10:20:00,25.62,25.66,25.56,25.6,69679.15748224345,9.1047,9.1189,9.0834,9.0976,69679.1575
2007-08-30 10:30:00,25.62,25.66,25.49,25.49,58780.308596620125,9.1047,9.1189,9.0585,9.0585,58780.3086
2007-08-30 10:40:00,25.5,25.6,25.45,25.49,46411.95199608131,9.0621,9.0976,9.0443,9.0585,46411.952
2007-08-30 10:50:00,25.49,25.5,25.41,25.49,81925.05510653931,9.0585,9.0621,9.0301,9.0585,81925.0551
2007-08-30 11:00:00,25.49,25.58,25.47,25.52,66250.3061474406,9.0585,9.0905,9.0514,9.0692,66250.3061
2007-08-30 11:10:00,25.53,25.58,25.47,25.58,64413.42150379622,9.0727,9.0905,9.0514,9.0905,64413.4215
2007-08-30 11:20:00,25.58,25.6,25.54,25.58,30982.120989468527,9.0905,9.0976,9.0763,9.0905,30982.121
2007-08-30 11:30:00,25.58,25.62,25.53,25.62,26696.05682096497,9.0905,9.1047,9.0727,9.1047,26696.0568
2007-08-30 11:40:00,25.62,25.67,25.58,25.64,44085.2314474651,9.1047,9.1225,9.0905,9.1118,44085.2314
2007-08-30 11:50:00,25.62,25.63,25.56,25.61,32329.16972814107,9.1047,9.1083,9.0834,9.1012,32329.1697
2007-08-30 12:00:00,25.61,25.62,25.44,25.45,47269.16482978202,9.1012,9.1047,9.0407,9.0443,47269.1648
2007-08-30 12:10:00,25.45,25.47,25.36,25.36,51922.60592701445,9.0443,9.0514,9.0123,9.0123,51922.6059
2007-08-30 12:20:00,25.36,25.44,25.25,25.35,117805.53514572616,9.0123,9.0407,8.9732,9.0088,117805.5351
2007-08-30 12:30:00,25.34,25.48,25.33,25.45,71883.4190546167,9.0052,9.055,9.0016,9.0443,71883.4191
2007-08-30 12:40:00,25.46,25.49,25.44,25.48,23634.58241489101,9.0478,9.0585,9.0407,9.055,23634.5824
2007-08-30 12:50:00,25.48,25.54,25.48,25.51,90252.26549106048,9.055,9.0763,9.055,9.0656,90252.2655
2007-08-30 13:00:00,25.51,25.54,25.48,25.51,85843.74234631399,9.0656,9.0763,9.055,9.0656,85843.7423
2007-08-30 13:10:00,25.51,25.52,25.48,25.5,21062.94391378888,9.0656,9.0692,9.055,9.0621,21062.9439
2007-08-30 13:20:00,25.51,25.51,25.4,25.43,22654.91060494734,9.0656,9.0656,9.0265,9.0372,22654.9106
2007-08-30 13:30:00,25.43,25.44,25.4,25.44,35513.103110458,9.0372,9.0407,9.0265,9.0407,35513.1031
2007-08-30 13:40:00,25.43,25.44,25.35,25.37,38697.03649277492,9.0372,9.0407,9.0088,9.0159,38697.0365
2007-08-30 13:50:00,25.36,25.43,25.32,25.43,37717.36468283125,9.0123,9.0372,8.9981,9.0372,37717.3647
2007-08-30 14:00:00,25.41,25.49,25.41,25.46,39554.24932647563,9.0301,9.0585,9.0301,9.0478,39554.2493
2007-08-30 14:10:00,25.45,25.5,25.45,25.49,41391.133970120005,9.0443,9.0621,9.0443,9.0585,41391.134
2007-08-30 14:20:00,25.49,25.51,25.41,25.41,48861.13152094048,9.0585,9.0656,9.0301,9.0301,48861.1315
2007-08-30 14:30:00,25.41,25.43,25.35,25.37,42003.4288513348,9.0301,9.0372,9.0088,9.0159,42003.4289
2007-08-30 14:40:00,25.36,25.39,25.22,25.25,127357.33529267694,9.0123,9.023,8.9626,8.9732,127357.3353
2007-08-30 14:50:00,25.24,25.27,25.2,25.24,51432.77002204261,8.9697,8.9803,8.9554,8.9697,51432.77
2007-08-30 15:00:00,25.25,25.41,25.24,25.4,146950.77149155032,8.9732,9.0301,8.9697,9.0265,146950.7715
2007-08-30 15:10:00,25.4,25.45,25.36,25.4,46289.49301983835,9.0265,9.0443,9.0123,9.0265,46289.493
2007-08-30 15:20:00,25.4,25.46,25.37,25.38,59270.14450159196,9.0265,9.0478,9.0159,9.0194,59270.1445
2007-08-30 15:30:00,25.38,25.42,25.31,25.32,66495.22409992652,9.0194,9.0336,8.9945,8.9981,66495.2241
2007-08-30 15:40:00,25.31,25.4,25.31,25.35,165442.07690423707,8.9945,9.0265,8.9945,9.0088,165442.0769
2007-08-30 15:50:00,25.35,25.39,25.31,25.35,172054.86162135683,9.0088,9.023,8.9945,9.0088,172054.8616
2007-08-31 09:30:00,25.72,25.89,25.6,25.8,134704.87386725447,9.1402,9.2007,9.0976,9.1687,134704.8739
2007-08-31 09:40:00,25.8,25.91,25.71,25.71,101028.65540044084,9.1687,9.2078,9.1367,9.1367,101028.6554
2007-08-31 09:50:00,25.72,25.8,25.68,25.72,80333.08841538084,9.1402,9.1687,9.126,9.1402,80333.0884
2007-08-31 10:00:00,25.75,25.87,25.53,25.63,272716.1400930688,9.1509,9.1935,9.0727,9.1083,272716.1401
2007-08-31 10:10:00,25.62,25.67,25.51,25.61,172912.07445505753,9.1047,9.1225,9.0656,9.1012,172912.0745
2007-08-31 10:20:00,25.61,25.64,25.56,25.63,150379.62282635315,9.1012,9.1118,9.0834,9.1083,150379.6228
2007-08-31 10:30:00,25.63,25.68,25.6,25.66,190791.0849865295,9.1083,9.126,9.0976,9.1189,190791.085
2007-08-31 10:40:00,25.65,25.67,25.61,25.63,112907.17609600782,9.1154,9.1225,9.1012,9.1083,112907.1761
2007-08-31 10:50:00,25.64,25.65,25.6,25.6,89639.9706098457,9.1118,9.1154,9.0976,9.0976,89639.9706
2007-08-31 11:00:00,25.6,25.63,25.41,25.42,92456.52706343374,9.0976,9.1083,9.0301,9.0336,92456.5271
2007-08-31 11:10:00,25.44,25.44,25.34,25.39,172667.15650257163,9.0407,9.0407,9.0052,9.023,172667.1565
2007-08-31 11:20:00,25.4,25.4,25.3,25.36,88660.29879990203,9.0265,9.0265,8.991,9.0123,88660.2988
2007-08-31 11:30:00,25.36,25.48,25.34,25.45,115233.89664462404,9.0123,9.055,9.0052,9.0443,115233.8966
2007-08-31 11:40:00,25.45,25.52,25.44,25.47,56086.21111927504,9.0443,9.0692,9.0407,9.0514,56086.2111
2007-08-31 11:50:00,25.46,25.54,25.46,25.51,59270.14450159196,9.0478,9.0763,9.0478,9.0656,59270.1445
2007-08-31 12:00:00,25.51,25.55,25.45,25.45,66127.84717119765,9.0656,9.0798,9.0443,9.0443,66127.8472
2007-08-31 12:10:00,25.46,25.48,25.39,25.43,90619.64241978936,9.0478,9.055,9.023,9.0372,90619.6424
2007-08-31 12:20:00,25.44,25.46,25.38,25.4,107274.06318883171,9.0407,9.0478,9.0194,9.0265,107274.0632
2007-08-31 12:30:00,25.41,25.49,25.4,25.45,151604.21258878274,9.0301,9.0585,9.0265,9.0443,151604.2126
2007-08-31 12:40:00,25.45,25.47,25.41,25.41,53392.11364192995,9.0443,9.0514,9.0301,9.0301,53392.1136
2007-08-31 12:50:00,25.4,25.44,25.4,25.4,87313.25006122948,9.0265,9.0407,9.0265,9.0265,87313.2501
2007-08-31 13:00:00,25.4,25.43,25.36,25.38,107886.35807004652,9.0265,9.0372,9.0123,9.0194,107886.3581
2007-08-31 13:10:00,25.39,25.44,25.36,25.4,121356.84545677196,9.023,9.0407,9.0123,9.0265,121356.8455
2007-08-31 13:20:00,25.4,25.44,25.4,25.4,82047.51408278226,9.0265,9.0407,9.0265,9.0265,82047.5141
2007-08-31 13:30:00,25.4,25.42,25.32,25.35,120744.55057555718,9.0265,9.0336,8.9981,9.0088,120744.5506
2007-08-31 13:40:00,25.36,25.37,25.28,25.28,53759.490570658825,9.0123,9.0159,8.9839,8.9839,53759.4906
2007-08-31 13:50:00,25.3,25.35,25.28,25.32,91231.93730100416,8.991,9.0088,8.9839,8.9981,91231.9373
2007-08-31 14:00:00,25.32,25.35,25.31,25.34,53514.57261817291,8.9981,9.0088,8.9945,9.0052,53514.5726
2007-08-31 14:10:00,25.33,25.35,25.29,25.29,80455.5473916238,9.0016,9.0088,8.9874,8.9874,80455.5474
2007-08-31 14:20:00,25.3,25.31,25.23,25.27,70658.82929218712,8.991,8.9945,8.9661,8.9803,70658.8293
2007-08-31 14:30:00,25.27,25.36,25.26,25.35,55596.3752143032,8.9803,9.0123,8.9768,9.0088,55596.3752
2007-08-31 14:40:00,25.35,25.36,25.32,25.36,61474.40607396522,9.0088,9.0123,8.9981,9.0123,61474.4061
2007-08-31 14:50:00,25.36,25.37,25.32,25.32,52167.52387950036,9.0123,9.0159,8.9981,8.9981,52167.5239
2007-08-31 15:00:00,25.33,25.38,25.33,25.36,147563.0663727651,9.0016,9.0194,9.0016,9.0123,147563.0664
2007-08-31 15:10:00,25.37,25.4,25.36,25.37,132867.9892236101,9.0159,9.0265,9.0123,9.0159,132867.9892
2007-08-31 15:20:00,25.38,25.4,25.34,25.39,140950.28165564535,9.0194,9.0265,9.0052,9.023,140950.2817
2007-08-31 15:30:00,25.39,25.48,25.39,25.46,150379.62282635315,9.023,9.055,9.023,9.0478,150379.6228
2007-08-31 15:40:00,25.46,25.49,25.4,25.4,164217.48714180748,9.0478,9.0585,9.0265,9.0265,164217.4871
2007-08-31 15:50:00,25.4,25.41,25.25,25.27,351089.8848885623,9.0265,9.0301,8.9732,8.9803,351089.8849
2007-09-04 09:30:00,25.32,25.66,25.32,25.48,399951.0164095028,8.9981,9.1189,8.9981,9.055,399951.0164
2007-09-04 09:40:00,25.48,25.56,25.44,25.46,165319.6179279941,9.055,9.0834,9.0407,9.0478,165319.6179
2007-09-04 09:50:00,25.46,25.51,25.44,25.5,166421.74871418075,9.0478,9.0656,9.0407,9.0621,166421.7487
2007-09-04 10:00:00,25.49,25.59,25.48,25.54,266348.27332843497,9.0585,9.094,9.055,9.0763,266348.2733
2007-09-04 10:10:00,25.54,25.56,25.46,25.47,129071.76096007836,9.0763,9.0834,9.0478,9.0514,129071.761
2007-09-04 10:20:00,25.47,25.51,25.45,25.49,191036.00293901545,9.0514,9.0656,9.0443,9.0585,191036.0029
2007-09-04 10:30:00,25.49,25.6,25.49,25.55,154175.85108988488,9.0585,9.0976,9.0585,9.0798,154175.8511
2007-09-04 10:40:00,25.57,25.64,25.54,25.62,99069.3117805535,9.0869,9.1118,9.0763,9.1047,99069.3118
2007-09-04 10:50:00,25.62,25.65,25.58,25.58,94905.70658829292,9.1047,9.1154,9.0905,9.0905,94905.7066
2007-09-04 11:00:00,25.59,25.6,25.54,25.58,85476.3654175851,9.094,9.0976,9.0763,9.0905,85476.3654
2007-09-04 11:10:00,25.58,25.64,25.57,25.63,78496.20377173646,9.0905,9.1118,9.0869,9.1083,78496.2038
2007-09-04 11:20:00,25.62,25.66,25.59,25.61,72618.17291207446,9.1047,9.1189,9.094,9.1012,72618.1729
2007-09-04 11:30:00,25.62,25.66,25.61,25.66,53147.19568944403,9.1047,9.1189,9.1012,9.1189,53147.1957
2007-09-04 11:40:00,25.65,25.66,25.63,25.64,56208.670095518,9.1154,9.1189,9.1083,9.1118,56208.6701
2007-09-04 11:50:00,25.63,25.67,25.62,25.64,54861.621356845455,9.1083,9.1225,9.1047,9.1118,54861.6214
2007-09-04 12:00:00,25.64,25.68,25.61,25.68,101640.95028165563,9.1118,9.126,9.1012,9.126,101640.9503
2007-09-04 12:10:00,25.68,25.7,25.67,25.67,38452.118540289,9.126,9.1331,9.1225,9.1225,38452.1185
2007-09-04 12:20:00,25.67,25.76,25.67,25.73,82659.80896399706,9.1225,9.1545,9.1225,9.1438,82659.809
2007-09-04 12:30:00,25.74,25.82,25.73,25.76,110213.07861866274,9.1473,9.1758,9.1438,9.1545,110213.0786
2007-09-04 12:40:00,25.76,25.82,25.74,25.8,191893.21577271607,9.1545,9.1758,9.1473,9.1687,191893.2158
2007-09-04 12:50:00,25.8,25.84,25.76,25.78,119152.58388439871,9.1687,9.1829,9.1545,9.1616,119152.5839
2007-09-04 13:00:00,25.79,25.8,25.76,25.8,49350.96742591231,9.1651,9.1687,9.1545,9.1687,49350.9674
2007-09-04 13:10:00,25.8,25.87,25.78,25.83,113029.6350722508,9.1687,9.1935,9.1616,9.1793,113029.6351
2007-09-04 13:20:00,25.83,25.85,25.81,25.81,44330.14939995101,9.1793,9.1864,9.1722,9.1722,44330.1494
2007-09-04 13:30:00,25.82,25.84,25.8,25.8,48126.37766348273,9.1758,9.1829,9.1687,9.1687,48126.3777
2007-09-04 13:40:00,25.8,25.92,25.8,25.89,118050.45309821208,9.1687,9.2113,9.1687,9.2007,118050.4531
2007-09-04 13:50:00,25.88,25.92,25.85,25.89,110457.99657114866,9.1971,9.2113,9.1864,9.2007,110457.9966
2007-09-04 14:00:00,25.89,25.9,25.86,25.88,69434.23952975753,9.2007,9.2042,9.19,9.1971,69434.2395
2007-09-04 14:10:00,25.89,25.93,25.89,25.93,74332.59857947587,9.2007,9.2149,9.2007,9.2149,74332.5986
2007-09-04 14:20:00,25.93,25.98,25.89,25.97,150991.91770756795,9.2149,9.2326,9.2007,9.2291,150991.9177
2007-09-04 14:30:00,25.97,26.05,25.97,26.05,101028.65540044084,9.2291,9.2575,9.2291,9.2575,101028.6554
2007-09-04 14:40:00,26.05,26.11,26.03,26.09,91844.23218221896,9.2575,9.2788,9.2504,9.2717,91844.2322
2007-09-04 14:50:00,26.08,26.12,26.06,26.1,89762.42958608865,9.2682,9.2824,9.2611,9.2753,89762.4296
2007-09-04 15:00:00,26.11,26.13,26.04,26.13,159196.6691158462,9.2788,9.2859,9.254,9.2859,159196.6691
2007-09-04 15:10:00,26.13,26.17,26.12,26.16,101151.1143766838,9.2859,9.3002,9.2824,9.2966,101151.1144
2007-09-04 15:20:00,26.16,26.25,26.16,26.2,151236.83566005388,9.2966,9.3286,9.2966,9.3108,151236.8357
2007-09-04 15:30:00,26.21,26.21,26.16,26.2,221650.7469997551,9.3144,9.3144,9.2966,9.3108,221650.747
2007-09-04 15:40:00,26.2,26.2,26.03,26.03,294636.2968405584,9.3108,9.3108,9.2504,9.2504,294636.2968
2007-09-04 15:50:00,26.03,26.04,25.94,26.0,288145.9710996816,9.2504,9.254,9.2184,9.2397,288145.9711
2007-09-05 09:30:00,25.97,26.1,25.83,25.97,130663.72765123684,9.2291,9.2753,9.1793,9.2291,130663.7277
2007-09-05 09:40:00,25.96,26.3,25.96,26.2,144868.96889542002,9.2255,9.3464,9.2255,9.3108,144868.9689
2007-09-05 09:50:00,26.22,26.27,26.1,26.16,213201.0776389909,9.3179,9.3357,9.2753,9.2966,213201.0776
2007-09-05 10:00:00,26.16,26.16,25.97,26.07,572740.6318883174,9.2966,9.2966,9.2291,9.2646,572740.6319
2007-09-05 10:10:00,26.07,26.08,25.86,26.01,137031.59441587067,9.2646,9.2682,9.19,9.2433,137031.5944
2007-09-05 10:20:00,26.0,26.02,25.89,25.93,130663.72765123684,9.2397,9.2469,9.2007,9.2149,130663.7277
2007-09-05 10:30:00,25.91,26.02,25.89,25.97,211364.19299534653,9.2078,9.2469,9.2007,9.2291,211364.193
2007-09-05 10:40:00,25.97,25.99,25.94,25.98,102743.08106784229,9.2291,9.2362,9.2184,9.2326,102743.0811
2007-09-05 10:50:00,25.99,26.05,25.98,26.02,129561.5968650502,9.2362,9.2575,9.2326,9.2469,129561.5969
2007-09-05 11:00:00,26.02,26.03,25.91,25.95,69311.78055351457,9.2469,9.2504,9.2078,9.222,69311.7806
2007-09-05 11:10:00,25.98,26.04,25.9,26.03,1223977.4675483713,9.2326,9.254,9.2042,9.2504,1223977.4675
2007-09-05 11:20:00,26.04,26.05,25.95,25.99,82292.43203526818,9.254,9.2575,9.222,9.2362,82292.432
2007-09-05 11:30:00,26.0,26.04,25.98,26.02,113641.9299534656,9.2397,9.254,9.2326,9.2469,113641.93
2007-09-05 11:40:00,26.02,26.09,25.99,26.04,194709.77222630417,9.2469,9.2717,9.2362,9.254,194709.7722
2007-09-05 11:50:00,26.05,26.07,26.04,26.07,69434.23952975753,9.2575,9.2646,9.254,9.2646,69434.2395
2007-09-05 12:00:00,26.07,26.08,26.03,26.07,105192.26059270144,9.2646,9.2682,9.2504,9.2646,105192.2606
2007-09-05 12:10:00,26.07,26.12,26.02,26.05,128581.92505510652,9.2646,9.2824,9.2469,9.2575,128581.9251
2007-09-05 12:20:00,26.04,26.07,26.03,26.06,58902.767572863086,9.254,9.2646,9.2504,9.2611,58902.7676
2007-09-05 12:30:00,26.07,26.08,26.03,26.08,68577.02669605681,9.2646,9.2682,9.2504,9.2682,68577.0267
2007-09-05 12:40:00,26.07,26.12,26.06,26.12,80455.5473916238,9.2646,9.2824,9.2611,9.2824,80455.5474
2007-09-05 12:50:00,26.12,26.13,26.04,26.09,112172.42223855008,9.2824,9.2859,9.254,9.2717,112172.4222
2007-09-05 13:00:00,26.09,26.09,26.03,26.05,113886.8479059515,9.2717,9.2717,9.2504,9.2575,113886.8479
2007-09-05 13:10:00,26.04,26.09,26.03,26.07,69189.3215772716,9.254,9.2717,9.2504,9.2646,69189.3216
2007-09-05 13:20:00,26.07,26.08,26.02,26.03,65638.0112662258,9.2646,9.2682,9.2469,9.2504,65638.0113
2007-09-05 13:30:00,26.03,26.07,26.0,26.04,80945.38329659564,9.2504,9.2646,9.2397,9.254,80945.3833
2007-09-05 13:40:00,26.05,26.07,25.98,26.05,114621.60176340926,9.2575,9.2646,9.2326,9.2575,114621.6018
2007-09-05 13:50:00,26.05,26.06,26.03,26.05,43472.936566250304,9.2575,9.2611,9.2504,9.2575,43472.9366
2007-09-05 14:00:00,26.04,26.11,25.95,26.03,160421.25887827575,9.254,9.2788,9.222,9.2504,160421.2589
2007-09-05 14:10:00,26.03,26.05,25.99,26.01,64903.257408768055,9.2504,9.2575,9.2362,9.2433,64903.2574
2007-09-05 14:20:00,26.02,26.02,25.94,25.98,64168.50355131031,9.2469,9.2469,9.2184,9.2326,64168.5036
2007-09-05 14:30:00,25.98,26.08,25.98,26.07,100171.44256674014,9.2326,9.2682,9.2326,9.2646,100171.4426
2007-09-05 14:40:00,26.07,26.07,25.96,26.01,123683.5660053882,9.2646,9.2646,9.2255,9.2433,123683.566
2007-09-05 14:50:00,26.01,26.07,25.96,26.04,127602.25324516286,9.2433,9.2646,9.2255,9.254,127602.2532
2007-09-05 15:00:00,26.03,26.13,26.03,26.09,251163.3602743081,9.2504,9.2859,9.2504,9.2717,251163.3603
2007-09-05 15:10:00,26.09,26.15,26.03,26.15,146460.93558657847,9.2717,9.2931,9.2504,9.2931,146460.9356
2007-09-05 15:20:00,26.13,26.19,26.1,26.15,253000.24491795248,9.2859,9.3073,9.2753,9.2931,253000.2449
2007-09-05 15:30:00,26.15,26.17,26.11,26.16,224957.1393583149,9.2931,9.3002,9.2788,9.2966,224957.1394
2007-09-05 15:40:00,26.16,26.27,26.14,26.26,273450.89395052654,9.2966,9.3357,9.2895,9.3321,273450.894
2007-09-05 15:50:00,26.26,26.28,26.2,26.21,230345.33431300512,9.3321,9.3393,9.3108,9.3144,230345.3343
2007-09-06 09:30:00,26.16,26.44,26.16,26.4,93926.03477834925,9.2966,9.3961,9.2966,9.3819,93926.0348
2007-09-06 09:40:00,26.4,26.47,26.35,26.44,91966.69115846192,9.3819,9.4068,9.3641,9.3961,91966.6912
2007-09-06 09:50:00,26.46,26.46,26.31,26.36,147073.23046779327,9.4032,9.4032,9.3499,9.3677,147073.2305
2007-09-06 10:00:00,26.35,26.38,26.2,26.3,229610.58045554737,9.3641,9.3748,9.3108,9.3464,229610.5805
2007-09-06 10:10:00,26.3,26.39,26.28,26.35,202669.60568209647,9.3464,9.3783,9.3393,9.3641,202669.6057
2007-09-06 10:20:00,26.37,26.38,26.32,26.34,116703.40435953956,9.3712,9.3748,9.3535,9.3606,116703.4044
2007-09-06 10:30:00,26.34,26.39,26.31,26.37,264756.3066372765,9.3606,9.3783,9.3499,9.3712,264756.3066
2007-09-06 10:40:00,26.38,26.38,26.29,26.34,96742.59123193727,9.3748,9.3748,9.3428,9.3606,96742.5912
2007-09-06 10:50:00,26.35,26.4,26.3,26.33,120009.79671809945,9.3641,9.3819,9.3464,9.357,120009.7967
2007-09-06 11:00:00,26.33,26.35,26.27,26.29,192138.13372520203,9.357,9.3641,9.3357,9.3428,192138.1337
2007-09-06 11:10:00,26.29,26.39,26.29,26.38,81067.84227283859,9.3428,9.3783,9.3428,9.3748,81067.8423
2007-09-06 11:20:00,26.38,26.54,26.38,26.5,88170.4628949302,9.3748,9.4316,9.3748,9.4174,88170.4629
2007-09-06 11:30:00,26.5,26.53,26.47,26.48,95150.62454077884,9.4174,9.4281,9.4068,9.4103,95150.6245
2007-09-06 11:40:00,26.49,26.53,26.45,26.52,54004.408523144746,9.4139,9.4281,9.3997,9.4245,54004.4085
2007-09-06 11:50:00,26.51,26.56,26.47,26.52,93068.82194464852,9.421,9.4388,9.4068,9.4245,93068.8219
2007-09-06 12:00:00,26.52,26.6,26.51,26.52,69679.15748224345,9.4245,9.453,9.421,9.4245,69679.1575
2007-09-06 12:10:00,26.52,26.74,26.52,26.6,161278.47171197648,9.4245,9.5027,9.4245,9.453,161278.4717
2007-09-06 12:20:00,26.61,26.69,26.6,26.65,54371.78545187362,9.4565,9.485,9.453,9.4707,54371.7855
2007-09-06 12:30:00,26.65,26.75,26.61,26.74,144379.13299044818,9.4707,9.5063,9.4565,9.5027,144379.133
2007-09-06 12:40:00,26.76,26.77,26.65,26.67,170095.5180014695,9.5098,9.5134,9.4707,9.4778,170095.518
2007-09-06 12:50:00,26.67,26.77,26.65,26.74,162135.68454567718,9.4778,9.5134,9.4707,9.5027,162135.6845
2007-09-06 13:00:00,26.74,26.74,26.52,26.56,116458.48640705364,9.5027,9.5027,9.4245,9.4388,116458.4864
2007-09-06 13:10:00,26.56,26.6,26.52,26.56,154420.76904237078,9.4388,9.453,9.4245,9.4388,154420.769
2007-09-06 13:20:00,26.56,26.57,26.52,26.52,85108.98848885622,9.4388,9.4423,9.4245,9.4245,85108.9885
2007-09-06 13:30:00,26.52,26.56,26.5,26.52,453465.5890276757,9.4245,9.4388,9.4174,9.4245,453465.589
2007-09-06 13:40:00,26.51,26.52,26.45,26.49,174748.95909870192,9.421,9.4245,9.3997,9.4139,174748.9591
2007-09-06 13:50:00,26.5,26.51,26.45,26.49,168013.7154053392,9.4174,9.421,9.3997,9.4139,168013.7154
2007-09-06 14:00:00,26.5,26.52,26.38,26.43,207078.128826843,9.4174,9.4245,9.3748,9.3926,207078.1288
2007-09-06 14:10:00,26.43,26.52,26.43,26.5,115111.43766838108,9.3926,9.4245,9.3926,9.4174,115111.4377
2007-09-06 14:20:00,26.5,26.51,26.48,26.49,103722.75287778594,9.4174,9.421,9.4103,9.4139,103722.7529
2007-09-06 14:30:00,26.49,26.53,26.48,26.51,142297.3303943179,9.4139,9.4281,9.4103,9.421,142297.3304
2007-09-06 14:40:00,26.5,26.52,26.47,26.48,137398.97134459956,9.4174,9.4245,9.4068,9.4103,137398.9713
2007-09-06 14:50:00,26.48,26.52,26.46,26.51,77394.07298554984,9.4103,9.4245,9.4032,9.421,77394.073
2007-09-06 15:00:00,26.52,26.56,26.5,26.5,97722.26304188096,9.4245,9.4388,9.4174,9.4174,97722.263
2007-09-06 15:10:00,26.5,26.53,26.47,26.5,81190.30124908155,9.4174,9.4281,9.4068,9.4174,81190.3012
2007-09-06 15:20:00,26.51,26.52,26.47,26.49,71271.1241734019,9.421,9.4245,9.4068,9.4139,71271.1242
2007-09-06 15:30:00,26.49,26.52,26.48,26.49,61964.241978937054,9.4139,9.4245,9.4103,9.4139,61964.242
2007-09-06 15:40:00,26.49,26.55,26.46,26.55,200220.4261572373,9.4139,9.4352,9.4032,9.4352,200220.4262
2007-09-06 15:50:00,26.55,26.55,26.5,26.53,213078.618662748,9.4352,9.4352,9.4174,9.4281,213078.6187
2007-09-07 09:30:00,26.13,26.29,26.02,26.04,105927.0144501592,9.2859,9.3428,9.2469,9.254,105927.0145
2007-09-07 09:40:00,26.06,26.16,26.0,26.11,212098.9468528043,9.2611,9.2966,9.2397,9.2788,212098.9469
2007-09-07 09:50:00,26.09,26.16,26.04,26.04,113764.38892970854,9.2717,9.2966,9.254,9.254,113764.3889
2007-09-07 10:00:00,26.03,26.2,25.99,26.18,165564.53588048002,9.2504,9.3108,9.2362,9.3037,165564.5359
2007-09-07 10:10:00,26.19,26.28,26.19,26.25,96375.2143032084,9.3073,9.3393,9.3073,9.3286,96375.2143
2007-09-07 10:20:00,26.27,26.36,26.27,26.29,64658.33945628214,9.3357,9.3677,9.3357,9.3428,64658.3395
2007-09-07 10:30:00,26.3,26.3,26.11,26.13,57678.1778104335,9.3464,9.3464,9.2788,9.2859,57678.1778
2007-09-07 10:40:00,26.12,26.27,26.11,26.17,72618.17291207446,9.2824,9.3357,9.2788,9.3002,72618.1729
2007-09-07 10:50:00,26.17,26.2,26.12,26.18,37962.28263531717,9.3002,9.3108,9.2824,9.3037,37962.2826
2007-09-07 11:00:00,26.18,26.2,26.16,26.17,201567.4748959099,9.3037,9.3108,9.2966,9.3002,201567.4749
2007-09-07 11:10:00,26.18,26.19,26.11,26.11,75067.35243693362,9.3037,9.3073,9.2788,9.2788,75067.3524
2007-09-07 11:20:00,26.12,26.15,26.06,26.11,58657.84962037717,9.2824,9.2931,9.2611,9.2788,58657.8496
2007-09-07 11:30:00,26.11,26.2,26.1,26.17,104335.04775900072,9.2788,9.3108,9.2753,9.3002,104335.0478
2007-09-07 11:40:00,26.17,26.22,26.14,26.19,142052.41244183198,9.3002,9.3179,9.2895,9.3073,142052.4124
2007-09-07 11:50:00,26.19,26.24,26.16,26.21,124050.94293411706,9.3073,9.325,9.2966,9.3144,124050.9429
2007-09-07 12:00:00,26.2,26.22,26.12,26.17,94415.87068332107,9.3108,9.3179,9.2824,9.3002,94415.8707
2007-09-07 12:10:00,26.17,26.17,26.09,26.09,53147.19568944403,9.3002,9.3002,9.2717,9.2717,53147.1957
2007-09-07 12:20:00,26.11,26.2,26.09,26.17,384643.64437913295,9.2788,9.3108,9.2717,9.3002,384643.6444
2007-09-07 12:30:00,26.17,26.2,26.14,26.2,138623.56110702915,9.3002,9.3108,9.2895,9.3108,138623.5611
2007-09-07 12:40:00,26.2,26.2,26.16,26.19,117805.53514572616,9.3108,9.3108,9.2966,9.3073,117805.5351
2007-09-07 12:50:00,26.19,26.22,26.18,26.21,115846.19152583885,9.3073,9.3179,9.3037,9.3144,115846.1915
2007-09-07 13:00:00,26.21,26.25,26.17,26.25,163482.73328434973,9.3144,9.3286,9.3002,9.3286,163482.7333
2007-09-07 13:10:00,26.25,26.29,26.21,26.25,293779.0840068577,9.3286,9.3428,9.3144,9.3286,293779.084
2007-09-07 13:20:00,26.26,26.29,26.18,26.29,62209.15993142297,9.3321,9.3428,9.3037,9.3428,62209.1599
2007-09-07 13:30:00,26.29,26.36,26.21,26.21,51310.31104579965,9.3428,9.3677,9.3144,9.3144,51310.311
2007-09-07 13:40:00,26.21,26.27,26.2,26.25,76291.94219936321,9.3144,9.3357,9.3108,9.3286,76291.9422
2007-09-07 13:50:00,26.25,26.29,26.22,26.25,48003.91868723977,9.3286,9.3428,9.3179,9.3286,48003.9187
2007-09-07 14:00:00,26.25,26.28,26.2,26.23,81557.67817781043,9.3286,9.3393,9.3108,9.3215,81557.6782
2007-09-07 14:10:00,26.24,26.29,26.2,26.25,76414.40117560617,9.325,9.3428,9.3108,9.3286,76414.4012
2007-09-07 14:20:00,26.24,26.26,26.19,26.25,71026.20622091599,9.325,9.3321,9.3073,9.3286,71026.2062
2007-09-07 14:30:00,26.25,26.26,26.2,26.25,60739.65221650746,9.3286,9.3321,9.3108,9.3286,60739.6522
2007-09-07 14:40:00,26.25,26.26,26.2,26.22,109845.70168993386,9.3286,9.3321,9.3108,9.3179,109845.7017
2007-09-07 14:50:00,26.22,26.22,26.04,26.07,117683.07616948322,9.3179,9.3179,9.254,9.2646,117683.0762
2007-09-07 15:00:00,26.07,26.13,26.0,26.03,382072.0058780309,9.2646,9.2859,9.2397,9.2504,382072.0059
2007-09-07 15:10:00,26.03,26.11,25.96,26.05,346436.44379132986,9.2504,9.2788,9.2255,9.2575,346436.4438
2007-09-07 15:20:00,26.05,26.06,25.89,25.94,197771.2466323781,9.2575,9.2611,9.2007,9.2184,197771.2466
2007-09-07 15:30:00,25.9,25.98,25.89,25.93,140950.28165564535,9.2042,9.2326,9.2007,9.2149,140950.2817
2007-09-07 15:40:00,25.91,26.05,25.85,25.98,187239.7746754837,9.2078,9.2575,9.1864,9.2326,187239.7747
2007-09-07 15:50:00,25.99,26.13,25.96,26.02,235243.69336272348,9.2362,9.2859,9.2255,9.2469,235243.6934
2007-09-10 09:30:00,26.01,26.1,25.85,25.9,109355.86578496204,9.2433,9.2753,9.1864,9.2042,109355.8658
2007-09-10 09:40:00,25.88,26.03,25.86,26.01,81067.84227283859,9.1971,9.2504,9.19,9.2433,81067.8423
2007-09-10 09:50:00,25.98,26.05,25.84,25.86,114131.7658584374,9.2326,9.2575,9.1829,9.19,114131.7659
2007-09-10 10:00:00,25.86,25.9,25.84,25.89,83884.39872642665,9.19,9.2042,9.1829,9.2007,83884.3987
2007-09-10 10:10:00,25.87,25.87,25.71,25.72,231937.3010041636,9.1935,9.1935,9.1367,9.1402,231937.301
2007-09-10 10:20:00,25.71,25.86,25.71,25.79,138256.18417830026,9.1367,9.19,9.1367,9.1651,138256.1842
2007-09-10 10:30:00,25.79,25.84,25.7,25.7,115846.19152583885,9.1651,9.1829,9.1331,9.1331,115846.1915
2007-09-10 10:40:00,25.69,25.71,25.55,25.59,132990.44819985304,9.1296,9.1367,9.0798,9.094,132990.4482
2007-09-10 10:50:00,25.59,25.6,25.5,25.58,121846.6813617438,9.094,9.0976,9.0621,9.0905,121846.6814
2007-09-10 11:00:00,25.58,25.67,25.58,25.63,168870.9282390399,9.0905,9.1225,9.0905,9.1083,168870.9282
2007-09-10 11:10:00,25.63,25.65,25.34,25.38,259123.1937301004,9.1083,9.1154,9.0052,9.0194,259123.1937
2007-09-10 11:20:00,25.38,25.4,25.31,25.36,178055.3514572618,9.0194,9.0265,8.9945,9.0123,178055.3515
2007-09-10 11:30:00,25.36,25.49,25.34,25.49,133602.74308106783,9.0123,9.0585,9.0052,9.0585,133602.7431
2007-09-10 11:40:00,25.49,25.6,25.49,25.58,135439.62772471222,9.0585,9.0976,9.0585,9.0905,135439.6277
2007-09-10 11:50:00,25.58,25.63,25.55,25.6,72618.17291207446,9.0905,9.1083,9.0798,9.0976,72618.1729
2007-09-10 12:00:00,25.6,25.62,25.47,25.49,69679.15748224345,9.0976,9.1047,9.0514,9.0585,69679.1575
2007-09-10 12:10:00,25.49,25.5,25.4,25.41,50085.72128337007,9.0585,9.0621,9.0265,9.0301,50085.7213
2007-09-10 12:20:00,25.41,25.54,25.41,25.52,57433.25985794758,9.0301,9.0763,9.0301,9.0692,57433.2599
2007-09-10 12:30:00,25.52,25.55,25.48,25.48,75067.35243693362,9.0692,9.0798,9.055,9.055,75067.3524
2007-09-10 12:40:00,25.48,25.53,25.44,25.46,49473.42640215527,9.055,9.0727,9.0407,9.0478,49473.4264
2007-09-10 12:50:00,25.45,25.46,25.37,25.43,132623.07127112415,9.0443,9.0478,9.0159,9.0372,132623.0713
2007-09-10 13:00:00,25.44,25.44,25.37,25.42,43105.55963752143,9.0407,9.0407,9.0159,9.0336,43105.5596
2007-09-10 13:10:00,25.4,25.49,25.38,25.49,62454.07788390889,9.0265,9.0585,9.0194,9.0585,62454.0779
2007-09-10 13:20:00,25.48,25.53,25.4,25.52,83272.10384521185,9.055,9.0727,9.0265,9.0692,83272.1038
2007-09-10 13:30:00,25.52,25.56,25.51,25.56,90742.10139603232,9.0692,9.0834,9.0656,9.0834,90742.1014
2007-09-10 13:40:00,25.55,25.58,25.54,25.56,72618.17291207446,9.0798,9.0905,9.0763,9.0834,72618.1729
2007-09-10 13:50:00,25.57,25.58,25.49,25.49,72863.09086456036,9.0869,9.0905,9.0585,9.0585,72863.0909
2007-09-10 14:00:00,25.5,25.53,25.48,25.5,78496.20377173646,9.0621,9.0727,9.055,9.0621,78496.2038
2007-09-10 14:10:00,25.52,25.64,25.52,25.62,69924.07543472936,9.0692,9.1118,9.0692,9.1047,69924.0754
2007-09-10 14:20:00,25.61,25.8,25.6,25.8,76781.77810433504,9.1012,9.1687,9.0976,9.1687,76781.7781
2007-09-10 14:30:00,25.8,25.81,25.71,25.75,76536.86015184912,9.1687,9.1722,9.1367,9.1509,76536.8602
2007-09-10 14:40:00,25.74,25.82,25.7,25.73,79108.49865295125,9.1473,9.1758,9.1331,9.1438,79108.4987
2007-09-10 14:50:00,25.75,25.77,25.7,25.74,47391.62380602498,9.1509,9.158,9.1331,9.1473,47391.6238
2007-09-10 15:00:00,25.73,25.92,25.67,25.91,100416.36051922606,9.1438,9.2113,9.1225,9.2078,100416.3605
2007-09-10 15:10:00,25.92,25.93,25.77,25.83,127724.71222140582,9.2113,9.2149,9.158,9.1793,127724.7122
2007-09-10 15:20:00,25.84,26.02,25.83,25.94,333823.1692383051,9.1829,9.2469,9.1793,9.2184,333823.1692
2007-09-10 15:30:00,25.94,25.96,25.8,25.81,309086.4560372276,9.2184,9.2255,9.1687,9.1722,309086.456
2007-09-10 15:40:00,25.8,25.87,25.75,25.76,259980.4065638011,9.1687,9.1935,9.1509,9.1545,259980.4066
2007-09-10 15:50:00,25.76,25.82,25.69,25.74,480896.3997060984,9.1545,9.1758,9.1296,9.1473,480896.3997
2007-09-11 09:30:00,25.88,26.03,25.68,25.71,104702.4246877296,9.1971,9.2504,9.126,9.1367,104702.4247
2007-09-11 09:40:00,25.71,25.85,25.67,25.73,132378.15331863824,9.1367,9.1864,9.1225,9.1438,132378.1533
2007-09-11 09:50:00,25.73,25.81,25.68,25.69,84129.31667891255,9.1438,9.1722,9.126,9.1296,84129.3167
2007-09-11 10:00:00,25.69,25.71,25.61,25.62,149767.32794513836,9.1296,9.1367,9.1012,9.1047,149767.3279
2007-09-11 10:10:00,25.62,25.64,25.52,25.53,87925.54494244428,9.1047,9.1118,9.0692,9.0727,87925.5449
2007-09-11 10:20:00,25.54,25.62,25.53,25.58,225079.5983345579,9.0763,9.1047,9.0727,9.0905,225079.5983
2007-09-11 10:30:00,25.58,25.62,25.53,25.61,344477.1001714425,9.0905,9.1047,9.0727,9.1012,344477.1002
2007-09-11 10:40:00,25.61,25.7,25.59,25.64,163972.56918932157,9.1012,9.1331,9.094,9.1118,163972.5692
2007-09-11 10:50:00,25.64,25.66,25.58,25.62,60249.81631153563,9.1118,9.1189,9.0905,9.1047,60249.8163
2007-09-11 11:00:00,25.63,25.63,25.58,25.59,210017.144256674,9.1083,9.1083,9.0905,9.094,210017.1443
2007-09-11 11:10:00,25.59,25.64,25.56,25.64,165319.6179279941,9.094,9.1118,9.0834,9.1118,165319.6179
2007-09-11 11:20:00,25.64,25.7,25.59,25.67,102375.70413911338,9.1118,9.1331,9.094,9.1225,102375.7041
2007-09-11 11:30:00,25.67,25.67,25.59,25.62,86700.95518001469,9.1225,9.1225,9.094,9.1047,86700.9552
2007-09-11 11:40:00,25.62,25.62,25.56,25.58,66740.14205241244,9.1047,9.1047,9.0834,9.0905,66740.1421
2007-09-11 11:50:00,25.58,25.59,25.51,25.55,159686.505020818,9.0905,9.094,9.0656,9.0798,159686.505
2007-09-11 12:00:00,25.56,25.58,25.48,25.49,94048.4937545922,9.0834,9.0905,9.055,9.0585,94048.4938
2007-09-11 12:10:00,25.48,25.58,25.48,25.56,63433.74969385256,9.055,9.0905,9.055,9.0834,63433.7497
2007-09-11 12:20:00,25.58,25.68,25.58,25.64,83394.5628214548,9.0905,9.126,9.0905,9.1118,83394.5628
2007-09-11 12:30:00,25.65,25.72,25.63,25.67,176340.9257898604,9.1154,9.1402,9.1083,9.1225,176340.9258
2007-09-11 12:40:00,25.67,25.72,25.66,25.68,144256.67401420523,9.1225,9.1402,9.1189,9.126,144256.674
2007-09-11 12:50:00,25.68,25.7,25.65,25.67,82292.43203526818,9.126,9.1331,9.1154,9.1225,82292.432
2007-09-11 13:00:00,25.67,25.72,25.62,25.67,136296.84055841292,9.1225,9.1402,9.1047,9.1225,136296.8406
2007-09-11 13:10:00,25.67,25.69,25.6,25.63,83272.10384521185,9.1225,9.1296,9.0976,9.1083,83272.1038
2007-09-11 13:20:00,25.63,25.75,25.62,25.71,89150.13470487387,9.1083,9.1509,9.1047,9.1367,89150.1347
2007-09-11 13:30:00,25.71,25.76,25.7,25.71,61964.241978937054,9.1367,9.1545,9.1331,9.1367,61964.242
2007-09-11 13:40:00,25.71,25.85,25.69,25.8,102620.6220915993,9.1367,9.1864,9.1296,9.1687,102620.6221
2007-09-11 13:50:00,25.8,25.8,25.74,25.8,51800.14695077149,9.1687,9.1687,9.1473,9.1687,51800.147
2007-09-11 14:00:00,25.8,25.93,25.76,25.92,63923.58559882439,9.1687,9.2149,9.1545,9.2113,63923.5856
2007-09-11 14:10:00,25.92,25.95,25.89,25.9,55106.53930933137,9.2113,9.222,9.2007,9.2042,55106.5393
2007-09-11 14:20:00,25.91,25.94,25.85,25.93,102498.16311535636,9.2078,9.2184,9.1864,9.2149,102498.1631
2007-09-11 14:30:00,25.93,25.98,25.89,25.95,104702.4246877296,9.2149,9.2326,9.2007,9.222,104702.4247
2007-09-11 14:40:00,25.94,26.01,25.92,25.98,112172.42223855008,9.2184,9.2433,9.2113,9.2326,112172.4222
2007-09-11 14:50:00,25.98,26.07,25.94,26.07,197036.4927749204,9.2326,9.2646,9.2184,9.2646,197036.4928
2007-09-11 15:00:00,26.07,26.08,26.02,26.08,95640.46044575066,9.2646,9.2682,9.2469,9.2682,95640.4604
2007-09-11 15:10:00,26.1,26.29,26.09,26.28,176953.22067107516,9.2753,9.3428,9.2717,9.3393,176953.2207
2007-09-11 15:20:00,26.29,26.32,26.22,26.28,158339.45628214546,9.3428,9.3535,9.3179,9.3393,158339.4563
2007-09-11 15:30:00,26.28,26.34,26.19,26.21,193730.1004163605,9.3393,9.3606,9.3073,9.3144,193730.1004
2007-09-11 15:40:00,26.22,26.22,26.07,26.09,229977.95738427623,9.3179,9.3179,9.2646,9.2717,229977.9574
2007-09-11 15:50:00,26.08,26.17,26.08,26.17,274553.02473671315,9.2682,9.3002,9.2682,9.3002,274553.0247
2007-09-12 09:30:00,26.05,26.36,26.03,26.34,80210.62943913788,9.2575,9.3677,9.2504,9.3606,80210.6294
2007-09-12 09:40:00,26.34,26.56,26.34,26.56,151849.13054126868,9.3606,9.4388,9.3606,9.4388,151849.1305
2007-09-12 09:50:00,26.56,26.66,26.52,26.63,153318.63825618415,9.4388,9.4743,9.4245,9.4636,153318.6383
2007-09-12 10:00:00,26.62,26.63,26.48,26.58,148420.2792064658,9.4601,9.4636,9.4103,9.4459,148420.2792
2007-09-12 10:10:00,26.58,26.59,26.44,26.47,200587.80308596612,9.4459,9.4494,9.3961,9.4068,200587.8031
2007-09-12 10:20:00,26.46,26.56,26.44,26.53,105192.26059270144,9.4032,9.4388,9.3961,9.4281,105192.2606
2007-09-12 10:30:00,26.53,26.67,26.33,26.46,195199.608131276,9.4281,9.4778,9.357,9.4032,195199.6081
2007-09-12 10:40:00,26.46,26.52,26.43,26.46,74210.1396032329,9.4032,9.4245,9.3926,9.4032,74210.1396
2007-09-12 10:50:00,26.46,26.47,26.31,26.34,120377.1736468283,9.4032,9.4068,9.3499,9.3606,120377.1736
2007-09-12 11:00:00,26.33,26.41,26.27,26.41,81802.59613029634,9.357,9.3855,9.3357,9.3855,81802.5961
2007-09-12 11:10:00,26.42,26.55,26.41,26.48,69679.15748224345,9.389,9.4352,9.3855,9.4103,69679.1575
2007-09-12 11:20:00,26.47,26.56,26.47,26.55,71148.66519715895,9.4068,9.4388,9.4068,9.4352,71148.6652
2007-09-12 11:30:00,26.55,26.62,26.55,26.6,48248.83663972569,9.4352,9.4601,9.4352,9.453,48248.8366
2007-09-12 11:40:00,26.6,26.6,26.53,26.54,80700.46534410972,9.453,9.453,9.4281,9.4316,80700.4653
2007-09-12 11:50:00,26.54,26.6,26.51,26.56,62209.15993142297,9.4316,9.453,9.421,9.4388,62209.1599
2007-09-12 12:00:00,26.56,26.6,26.53,26.6,51800.14695077149,9.4388,9.453,9.4281,9.453,51800.147
2007-09-12 12:10:00,26.6,26.61,26.57,26.59,45432.28018613764,9.453,9.4565,9.4423,9.4494,45432.2802
2007-09-12 12:20:00,26.58,26.58,26.43,26.47,93558.65784962036,9.4459,9.4459,9.3926,9.4068,93558.6578
2007-09-12 12:30:00,26.47,26.55,26.43,26.49,57923.095762919416,9.4068,9.4352,9.3926,9.4139,57923.0958
2007-09-12 12:40:00,26.5,26.53,26.43,26.51,87313.25006122948,9.4174,9.4281,9.3926,9.421,87313.2501
2007-09-12 12:50:00,26.51,26.56,26.47,26.52,55963.75214303208,9.421,9.4388,9.4068,9.4245,55963.7521
2007-09-12 13:00:00,26.52,26.52,26.38,26.39,69924.07543472936,9.4245,9.4245,9.3748,9.3783,69924.0754
2007-09-12 13:10:00,26.38,26.45,26.38,26.4,51922.60592701445,9.3748,9.3997,9.3748,9.3819,51922.6059
2007-09-12 13:20:00,26.4,26.41,26.37,26.4,29390.154298310063,9.3819,9.3855,9.3712,9.3819,29390.1543
2007-09-12 13:30:00,26.4,26.47,26.37,26.47,80578.00636786676,9.3819,9.4068,9.3712,9.4068,80578.0064
2007-09-12 13:40:00,26.47,26.55,26.46,26.47,92701.44501591966,9.4068,9.4352,9.4032,9.4068,92701.445
2007-09-12 13:50:00,26.47,26.51,26.47,26.48,95395.54249326474,9.4068,9.421,9.4068,9.4103,95395.5425
2007-09-12 14:00:00,26.49,26.55,26.42,26.54,87435.70903747244,9.4139,9.4352,9.389,9.4316,87435.709
2007-09-12 14:10:00,26.54,26.6,26.46,26.56,134337.49693852558,9.4316,9.453,9.4032,9.4388,134337.4969
2007-09-12 14:20:00,26.44,26.63,26.44,26.58,105804.55547391625,9.3961,9.4636,9.3961,9.4459,105804.5555
2007-09-12 14:30:00,26.58,26.66,26.56,26.63,139970.6098457017,9.4459,9.4743,9.4388,9.4636,139970.6098
2007-09-12 14:40:00,26.63,26.74,26.62,26.74,115356.355620867,9.4636,9.5027,9.4601,9.5027,115356.3556
2007-09-12 14:50:00,26.74,26.74,26.7,26.74,114254.22483468035,9.5027,9.5027,9.4885,9.5027,114254.2248
2007-09-12 15:00:00,26.74,26.75,26.6,26.61,174136.66421748712,9.5027,9.5063,9.453,9.4565,174136.6642
2007-09-12 15:10:00,26.6,26.69,26.6,26.68,173646.82831251528,9.453,9.485,9.453,9.4814,173646.8283
2007-09-12 15:20:00,26.67,26.68,26.6,26.6,189566.4952241,9.4778,9.4814,9.453,9.453,189566.4952
2007-09-12 15:30:00,26.6,26.64,26.56,26.57,157359.7844722018,9.453,9.4672,9.4388,9.4423,157359.7845
2007-09-12 15:40:00,26.58,26.62,26.54,26.56,286921.381337252,9.4459,9.4601,9.4316,9.4388,286921.3813
2007-09-12 15:50:00,26.55,26.59,26.39,26.47,496816.06661768304,9.4352,9.4494,9.3783,9.4068,496816.0666
2007-09-13 09:30:00,26.52,26.84,26.4,26.84,146093.5586578496,9.4245,9.5383,9.3819,9.5383,146093.5587
2007-09-13 09:40:00,26.84,26.84,26.67,26.71,83517.02179769776,9.5383,9.5383,9.4778,9.4921,83517.0218
2007-09-13 09:50:00,26.69,26.83,26.69,26.78,74944.89346069067,9.485,9.5347,9.485,9.5169,74944.8935
2007-09-13 10:00:00,26.78,26.82,26.74,26.79,87313.25006122948,9.5169,9.5312,9.5027,9.5205,87313.2501
2007-09-13 10:10:00,26.79,26.88,26.76,26.87,73475.38574577516,9.5205,9.5525,9.5098,9.5489,73475.3857
2007-09-13 10:20:00,26.87,26.87,26.83,26.83,73965.221650747,9.5489,9.5489,9.5347,9.5347,73965.2217
2007-09-13 10:30:00,26.83,26.84,26.76,26.78,51555.22899828557,9.5347,9.5383,9.5098,9.5169,51555.229
2007-09-13 10:40:00,26.78,26.83,26.75,26.75,48861.13152094048,9.5169,9.5347,9.5063,9.5063,48861.1315
2007-09-13 10:50:00,26.74,26.79,26.69,26.69,64413.42150379622,9.5027,9.5205,9.485,9.485,64413.4215
2007-09-13 11:00:00,26.69,26.74,26.66,26.69,65393.09331373989,9.485,9.5027,9.4743,9.485,65393.0933
2007-09-13 11:10:00,26.69,26.73,26.65,26.65,226794.02400195933,9.485,9.4992,9.4707,9.4707,226794.024
2007-09-13 11:20:00,26.65,26.69,26.63,26.65,90497.1834435464,9.4707,9.485,9.4636,9.4707,90497.1834
2007-09-13 11:30:00,26.65,26.7,26.6,26.6,156625.03061474406,9.4707,9.4885,9.453,9.453,156625.0306
2007-09-13 11:40:00,26.6,26.66,26.6,26.6,108866.0298799902,9.453,9.4743,9.453,9.453,108866.0299
2007-09-13 11:50:00,26.59,26.61,26.55,26.59,69679.15748224345,9.4494,9.4565,9.4352,9.4494,69679.1575
2007-09-13 12:00:00,26.58,26.6,26.52,26.52,60372.27528777859,9.4459,9.453,9.4245,9.4245,60372.2753
2007-09-13 12:10:00,26.52,26.55,26.51,26.54,36615.23389664462,9.4245,9.4352,9.421,9.4316,36615.2339
2007-09-13 12:20:00,26.53,26.57,26.52,26.53,66005.38819495469,9.4281,9.4423,9.4245,9.4281,66005.3882
2007-09-13 12:30:00,26.53,26.55,26.5,26.52,41268.67499387705,9.4281,9.4352,9.4174,9.4245,41268.675
2007-09-13 12:40:00,26.52,26.54,26.5,26.52,53024.73671320108,9.4245,9.4316,9.4174,9.4245,53024.7367
2007-09-13 12:50:00,26.52,26.52,26.49,26.52,54249.32647563066,9.4245,9.4245,9.4139,9.4245,54249.3265
2007-09-13 13:00:00,26.52,26.56,26.51,26.54,125642.90962527553,9.4245,9.4388,9.421,9.4316,125642.9096
2007-09-13 13:10:00,26.55,26.56,26.47,26.5,165442.07690423707,9.4352,9.4388,9.4068,9.4174,165442.0769
2007-09-13 13:20:00,26.51,26.65,26.5,26.52,271246.63237815327,9.421,9.4707,9.4174,9.4245,271246.6324
2007-09-13 13:30:00,26.52,26.54,26.5,26.53,77271.61400930688,9.4245,9.4316,9.4174,9.4281,77271.614
2007-09-13 13:40:00,26.53,26.6,26.53,26.56,111437.66838109231,9.4281,9.453,9.4281,9.4388,111437.6684
2007-09-13 13:50:00,26.56,26.56,26.51,26.52,35390.64413421504,9.4388,9.4388,9.421,9.4245,35390.6441
2007-09-13 14:00:00,26.53,26.68,26.53,26.65,164707.32304677932,9.4281,9.4814,9.4281,9.4707,164707.323
2007-09-13 14:10:00,26.64,26.69,26.6,26.62,194097.47734508937,9.4672,9.485,9.453,9.4601,194097.4773
2007-09-13 14:20:00,26.62,26.74,26.59,26.68,202302.2287533676,9.4601,9.5027,9.4494,9.4814,202302.2288
2007-09-13 14:30:00,26.68,26.74,26.6,26.73,148910.11511143766,9.4814,9.5027,9.453,9.4992,148910.1151
2007-09-13 14:40:00,26.72,26.74,26.67,26.69,64658.33945628214,9.4956,9.5027,9.4778,9.485,64658.3395
2007-09-13 14:50:00,26.68,26.69,26.63,26.66,53881.949546901786,9.4814,9.485,9.4636,9.4743,53881.9495
2007-09-13 15:00:00,26.67,26.76,26.67,26.73,119764.87876561352,9.4778,9.5098,9.4778,9.4992,119764.8788
2007-09-13 15:10:00,26.72,26.75,26.57,26.59,123561.10702914523,9.4956,9.5063,9.4423,9.4494,123561.107
2007-09-13 15:20:00,26.59,26.66,26.56,26.63,92334.06808719078,9.4494,9.4743,9.4388,9.4636,92334.0681
2007-09-13 15:30:00,26.63,26.69,26.59,26.69,110335.5375949057,9.4636,9.485,9.4494,9.485,110335.5376
2007-09-13 15:40:00,26.69,26.76,26.69,26.76,314842.02792064653,9.485,9.5098,9.485,9.5098,314842.0279
2007-09-13 15:50:00,26.76,26.86,26.74,26.83,602130.7861866275,9.5098,9.5454,9.5027,9.5347,602130.7862
2007-09-14 09:30:00,26.56,26.76,26.55,26.67,91721.773205976,9.4388,9.5098,9.4352,9.4778,91721.7732
2007-09-14 09:40:00,26.67,26.72,26.66,26.69,91966.69115846192,9.4778,9.4956,9.4743,9.485,91966.6912
2007-09-14 09:50:00,26.7,26.79,26.69,26.74,106906.68626010286,9.4885,9.5205,9.485,9.5027,106906.6863
2007-09-14 10:00:00,26.76,26.85,26.74,26.81,108988.48885623316,9.5098,9.5418,9.5027,9.5276,108988.4889
2007-09-14 10:10:00,26.83,26.95,26.8,26.91,72373.25495958854,9.5347,9.5774,9.524,9.5631,72373.255
2007-09-14 10:20:00,26.91,26.95,26.89,26.93,68821.94464854273,9.5631,9.5774,9.556,9.5702,68821.9446
2007-09-14 10:30:00,26.94,27.03,26.92,27.02,120867.00955180012,9.5738,9.6058,9.5667,9.6022,120867.0096
2007-09-14 10:40:00,27.01,27.02,26.96,26.96,64168.50355131031,9.5987,9.6022,9.5809,9.5809,64168.5036
2007-09-14 10:50:00,26.96,26.96,26.81,26.81,91476.85525349008,9.5809,9.5809,9.5276,9.5276,91476.8553
2007-09-14 11:00:00,26.81,26.87,26.8,26.81,72740.63188831741,9.5276,9.5489,9.524,9.5276,72740.6319
2007-09-14 11:10:00,26.8,26.84,26.78,26.84,129071.76096007836,9.524,9.5383,9.5169,9.5383,129071.761
2007-09-14 11:20:00,26.83,26.83,26.76,26.81,87558.1680137154,9.5347,9.5347,9.5098,9.5276,87558.168
2007-09-14 11:30:00,26.81,26.85,26.8,26.83,62943.91378888072,9.5276,9.5418,9.524,9.5347,62943.9138
2007-09-14 11:40:00,26.83,26.87,26.81,26.83,43350.477590007344,9.5347,9.5489,9.5276,9.5347,43350.4776
2007-09-14 11:50:00,26.83,26.86,26.82,26.84,46901.78790105315,9.5347,9.5454,9.5312,9.5383,46901.7879
2007-09-14 12:00:00,26.83,26.91,26.83,26.9,52902.27773695812,9.5347,9.5631,9.5347,9.5596,52902.2777
2007-09-14 12:10:00,26.9,26.9,26.82,26.84,50942.93411707078,9.5596,9.5596,9.5312,9.5383,50942.9341
2007-09-14 12:20:00,26.84,26.85,26.82,26.84,45922.11609110948,9.5383,9.5418,9.5312,9.5383,45922.1161
2007-09-14 12:30:00,26.83,26.86,26.8,26.8,117927.99412196912,9.5347,9.5454,9.524,9.524,117927.9941
2007-09-14 12:40:00,26.8,26.81,26.74,26.74,74332.59857947587,9.524,9.5276,9.5027,9.5027,74332.5986
2007-09-14 12:50:00,26.74,26.81,26.72,26.75,107641.4401175606,9.5027,9.5276,9.4956,9.5063,107641.4401
2007-09-14 13:00:00,26.75,26.78,26.65,26.71,132745.53024736713,9.5063,9.5169,9.4707,9.4921,132745.5302
2007-09-14 13:10:00,26.71,26.8,26.7,26.78,48371.29561596864,9.4921,9.524,9.4885,9.5169,48371.2956
2007-09-14 13:20:00,26.78,26.89,26.77,26.88,65393.09331373989,9.5169,9.556,9.5134,9.5525,65393.0933
2007-09-14 13:30:00,26.88,26.88,26.82,26.83,38329.65956404605,9.5525,9.5525,9.5312,9.5347,38329.6596
2007-09-14 13:40:00,26.83,26.83,26.74,26.79,54004.408523144746,9.5347,9.5347,9.5027,9.5205,54004.4085
2007-09-14 13:50:00,26.79,26.81,26.74,26.76,45064.90325740876,9.5205,9.5276,9.5027,9.5098,45064.9033
2007-09-14 14:00:00,26.77,26.8,26.71,26.72,67474.89590987019,9.5134,9.524,9.4921,9.4956,67474.8959
2007-09-14 14:10:00,26.72,26.74,26.65,26.71,185157.9720793534,9.4956,9.5027,9.4707,9.4921,185157.9721
2007-09-14 14:20:00,26.73,26.73,26.67,26.67,68821.94464854273,9.4992,9.4992,9.4778,9.4778,68821.9446
2007-09-14 14:30:00,26.67,26.69,26.61,26.63,76536.86015184912,9.4778,9.485,9.4565,9.4636,76536.8602
2007-09-14 14:40:00,26.63,26.63,26.55,26.56,103477.83492530002,9.4636,9.4636,9.4352,9.4388,103477.8349
2007-09-14 14:50:00,26.55,26.59,26.53,26.57,160176.34092578985,9.4352,9.4494,9.4281,9.4423,160176.3409
2007-09-14 15:00:00,26.58,26.59,26.55,26.56,87068.33210874356,9.4459,9.4494,9.4352,9.4388,87068.3321
2007-09-14 15:10:00,26.56,26.65,26.54,26.61,130296.35072250797,9.4388,9.4707,9.4316,9.4565,130296.3507
2007-09-14 15:20:00,26.61,26.72,26.61,26.69,116213.5684545677,9.4565,9.4956,9.4565,9.485,116213.5685
2007-09-14 15:30:00,26.7,26.76,26.69,26.76,114621.60176340926,9.4885,9.5098,9.485,9.5098,114621.6018
2007-09-14 15:40:00,26.76,26.9,26.76,26.83,321822.1895664952,9.5098,9.5596,9.5098,9.5347,321822.1896
2007-09-14 15:50:00,26.83,26.91,26.8,26.82,336394.8077394073,9.5347,9.5631,9.524,9.5312,336394.8077
2007-09-17 09:30:00,26.84,27.03,26.78,26.97,99559.14768552534,9.5383,9.6058,9.5169,9.5845,99559.1477
2007-09-17 09:40:00,26.96,27.03,26.9,27.02,109845.70168993386,9.5809,9.6058,9.5596,9.6022,109845.7017
2007-09-17 09:50:00,27.0,27.15,27.0,27.13,160421.25887827575,9.5951,9.6484,9.5951,9.6413,160421.2589
2007-09-17 10:00:00,27.13,27.19,27.09,27.16,112539.79916727896,9.6413,9.6626,9.6271,9.652,112539.7992
2007-09-17 10:10:00,27.16,27.22,27.12,27.18,87068.33210874356,9.652,9.6733,9.6378,9.6591,87068.3321
2007-09-17 10:20:00,27.18,27.19,27.11,27.15,155890.2767572863,9.6591,9.6626,9.6342,9.6484,155890.2768
2007-09-17 10:30:00,27.15,27.16,26.92,26.92,86823.41415625764,9.6484,9.652,9.5667,9.5667,86823.4142
2007-09-17 10:40:00,26.92,27.07,26.91,27.02,73230.46779328924,9.5667,9.62,9.5631,9.6022,73230.4678
2007-09-17 10:50:00,27.03,27.09,26.98,27.08,58657.84962037717,9.6058,9.6271,9.588,9.6236,58657.8496
2007-09-17 11:00:00,27.08,27.11,27.05,27.05,100783.73744795492,9.6236,9.6342,9.6129,9.6129,100783.7374
2007-09-17 11:10:00,27.06,27.06,26.99,27.03,36125.397991672784,9.6164,9.6164,9.5916,9.6058,36125.398
2007-09-17 11:20:00,27.04,27.04,26.98,27.0,43228.01861376438,9.6093,9.6093,9.588,9.5951,43228.0186
2007-09-17 11:30:00,27.0,27.0,26.9,26.91,61229.4881214793,9.5951,9.5951,9.5596,9.5631,61229.4881
2007-09-17 11:40:00,26.9,26.95,26.88,26.92,55473.91623806024,9.5596,9.5774,9.5525,9.5667,55473.9162
2007-09-17 11:50:00,26.92,26.92,26.83,26.87,64780.7984325251,9.5667,9.5667,9.5347,9.5489,64780.7984
2007-09-17 12:00:00,26.87,26.88,26.81,26.85,76414.40117560617,9.5489,9.5525,9.5276,9.5418,76414.4012
2007-09-17 12:10:00,26.85,26.95,26.85,26.93,70536.37031594415,9.5418,9.5774,9.5418,9.5702,70536.3703
2007-09-17 12:20:00,26.94,26.97,26.91,26.96,55351.45726181729,9.5738,9.5845,9.5631,9.5809,55351.4573
2007-09-17 12:30:00,26.96,27.05,26.94,27.0,75557.18834190545,9.5809,9.6129,9.5738,9.5951,75557.1883
2007-09-17 12:40:00,27.01,27.02,26.92,27.0,78373.7447954935,9.5987,9.6022,9.5667,9.5951,78373.7448
2007-09-17 12:50:00,26.99,27.02,26.94,26.99,70781.28826843007,9.5916,9.6022,9.5738,9.5916,70781.2883
2007-09-17 13:00:00,26.99,27.03,26.96,27.0,62209.15993142297,9.5916,9.6058,9.5809,9.5951,62209.1599
2007-09-17 13:10:00,27.0,27.03,26.99,27.01,44942.44428116581,9.5951,9.6058,9.5916,9.5987,44942.4443
2007-09-17 13:20:00,27.01,27.04,27.0,27.04,20083.27210384521,9.5987,9.6093,9.5951,9.6093,20083.2721
2007-09-17 13:30:00,27.04,27.05,27.0,27.04,57923.095762919416,9.6093,9.6129,9.5951,9.6093,57923.0958
2007-09-17 13:40:00,27.03,27.13,27.03,27.1,134215.03796228263,9.6058,9.6413,9.6058,9.6307,134215.038
2007-09-17 13:50:00,27.11,27.14,27.0,27.0,71516.04212588782,9.6342,9.6449,9.5951,9.5951,71516.0421
2007-09-17 14:00:00,27.0,27.06,27.0,27.03,49473.42640215527,9.5951,9.6164,9.5951,9.6058,49473.4264
2007-09-17 14:10:00,27.02,27.06,26.98,27.0,92578.9860396767,9.6022,9.6164,9.588,9.5951,92578.986
2007-09-17 14:20:00,27.0,27.05,26.96,27.01,66617.68307616947,9.5951,9.6129,9.5809,9.5987,66617.6831
2007-09-17 14:30:00,27.01,27.07,27.01,27.04,58045.55473916238,9.5987,9.62,9.5987,9.6093,58045.5547
2007-09-17 14:40:00,27.05,27.07,27.02,27.03,55351.45726181729,9.6129,9.62,9.6022,9.6058,55351.4573
2007-09-17 14:50:00,27.03,27.07,27.02,27.05,45064.90325740876,9.6058,9.62,9.6022,9.6129,45064.9033
2007-09-17 15:00:00,27.05,27.07,27.02,27.06,55718.83419054616,9.6129,9.62,9.6022,9.6164,55718.8342
2007-09-17 15:10:00,27.07,27.14,27.06,27.14,102743.08106784229,9.62,9.6449,9.6164,9.6449,102743.0811
2007-09-17 15:20:00,27.14,27.14,27.04,27.05,77638.99093803576,9.6449,9.6449,9.6093,9.6129,77638.9909
2007-09-17 15:30:00,27.05,27.05,27.0,27.01,84986.52951261327,9.6129,9.6129,9.5951,9.5987,84986.5295
2007-09-17 15:40:00,27.0,27.01,26.95,26.96,114988.97869213812,9.5951,9.5987,9.5774,9.5809,114988.9787
2007-09-17 15:50:00,26.96,27.0,26.94,26.96,174504.041146216,9.5809,9.5951,9.5738,9.5809,174504.0411
2007-09-18 09:30:00,27.11,27.16,26.81,26.9,89150.13470487387,9.6342,9.652,9.5276,9.5596,89150.1347
2007-09-18 09:40:00,26.91,26.94,26.87,26.87,36860.15184913054,9.5631,9.5738,9.5489,9.5489,36860.1518
2007-09-18 09:50:00,26.86,27.05,26.83,27.05,67597.35488611314,9.5454,9.6129,9.5347,9.6129,67597.3549
2007-09-18 10:00:00,27.06,27.12,26.96,27.01,73597.84472201811,9.6164,9.6378,9.5809,9.5987,73597.8447
2007-09-18 10:10:00,27.0,27.09,26.95,26.95,58902.767572863086,9.5951,9.6271,9.5774,9.5774,58902.7676
2007-09-18 10:20:00,26.96,27.05,26.95,27.05,47881.45971099681,9.5809,9.6129,9.5774,9.6129,47881.4597
2007-09-18 10:30:00,27.05,27.09,26.98,27.0,51800.14695077149,9.6129,9.6271,9.588,9.5951,51800.147
2007-09-18 10:40:00,27.0,27.09,27.0,27.08,68087.19079108498,9.5951,9.6271,9.5951,9.6236,68087.1908
2007-09-18 10:50:00,27.08,27.14,27.05,27.09,78618.66274797943,9.6236,9.6449,9.6129,9.6271,78618.6627
2007-09-18 11:00:00,27.09,27.1,27.02,27.07,74699.97550820475,9.6271,9.6307,9.6022,9.62,74699.9755
2007-09-18 11:10:00,27.07,27.14,27.05,27.14,61719.32402645113,9.62,9.6449,9.6129,9.6449,61719.324
2007-09-18 11:20:00,27.14,27.14,27.09,27.12,79598.3345579231,9.6449,9.6449,9.6271,9.6378,79598.3346
2007-09-18 11:30:00,27.12,27.13,27.08,27.09,73475.38574577516,9.6378,9.6413,9.6236,9.6271,73475.3857
2007-09-18 11:40:00,27.09,27.09,27.05,27.06,37105.06980161645,9.6271,9.6271,9.6129,9.6164,37105.0698
2007-09-18 11:50:00,27.06,27.09,27.04,27.07,44819.98530492285,9.6164,9.6271,9.6093,9.62,44819.9853
2007-09-18 12:00:00,27.07,27.09,27.02,27.05,80700.46534410972,9.62,9.6271,9.6022,9.6129,80700.4653
2007-09-18 12:10:00,27.05,27.06,26.99,27.01,54616.703404359534,9.6129,9.6164,9.5916,9.5987,54616.7034
2007-09-18 12:20:00,27.01,27.03,26.98,27.01,39064.41342150379,9.5987,9.6058,9.588,9.5987,39064.4134
2007-09-18 12:30:00,27.0,27.08,27.0,27.05,43350.477590007344,9.5951,9.6236,9.5951,9.6129,43350.4776
2007-09-18 12:40:00,27.05,27.08,27.05,27.07,64780.7984325251,9.6129,9.6236,9.6129,9.62,64780.7984
2007-09-18 12:50:00,27.07,27.09,27.01,27.02,60984.570168993385,9.62,9.6271,9.5987,9.6022,60984.5702
2007-09-18 13:00:00,27.03,27.04,26.96,26.96,62943.91378888072,9.6058,9.6093,9.5809,9.5809,62943.9138
2007-09-18 13:10:00,26.96,27.0,26.92,27.0,54126.8674993877,9.5809,9.5951,9.5667,9.5951,54126.8675
2007-09-18 13:20:00,26.99,26.99,26.93,26.96,36370.31594415871,9.5916,9.5916,9.5702,9.5809,36370.3159
2007-09-18 13:30:00,26.95,27.0,26.95,27.0,20205.731080088168,9.5774,9.5951,9.5774,9.5951,20205.7311
2007-09-18 13:40:00,27.0,27.07,26.99,27.05,51065.39309331374,9.5951,9.62,9.5916,9.6129,51065.3931
2007-09-18 13:50:00,27.05,27.11,27.02,27.07,48126.37766348273,9.6129,9.6342,9.6022,9.62,48126.3777
2007-09-18 14:00:00,27.08,27.11,27.0,27.0,32941.46460935586,9.6236,9.6342,9.5951,9.5951,32941.4646
2007-09-18 14:10:00,27.0,27.36,26.94,27.32,163972.56918932157,9.5951,9.7231,9.5738,9.7088,163972.5692
2007-09-18 14:20:00,27.32,27.36,27.22,27.3,156012.73573352926,9.7088,9.7231,9.6733,9.7017,156012.7357
2007-09-18 14:30:00,27.3,27.36,27.29,27.36,272593.68111682584,9.7017,9.7231,9.6982,9.7231,272593.6811
2007-09-18 14:40:00,27.36,27.37,27.28,27.33,170340.4359539554,9.7231,9.7266,9.6946,9.7124,170340.436
2007-09-18 14:50:00,27.32,27.39,27.31,27.34,117438.1582169973,9.7088,9.7337,9.7053,9.7159,117438.1582
2007-09-18 15:00:00,27.34,27.36,27.21,27.31,163115.35635562087,9.7159,9.7231,9.6698,9.7053,163115.3564
2007-09-18 15:10:00,27.32,27.38,27.31,27.34,170095.5180014695,9.7088,9.7302,9.7053,9.7159,170095.518
2007-09-18 15:20:00,27.35,27.37,27.3,27.32,172299.77957384274,9.7195,9.7266,9.7017,9.7088,172299.7796
2007-09-18 15:30:00,27.32,27.5,27.32,27.49,202424.68772961057,9.7088,9.7728,9.7088,9.7693,202424.6877
2007-09-18 15:40:00,27.49,27.58,27.49,27.51,225202.05731080085,9.7693,9.8012,9.7693,9.7764,225202.0573
2007-09-18 15:50:00,27.51,27.54,27.39,27.42,274920.40166544204,9.7764,9.787,9.7337,9.7444,274920.4017
2007-09-19 09:30:00,27.93,29.6,27.6,27.62,126622.5814352192,9.9256,10.5191,9.8083,9.8155,126622.5814
2007-09-19 09:40:00,27.63,27.96,27.6,27.96,100783.73744795492,9.819,9.9363,9.8083,9.9363,100783.7374
2007-09-19 09:50:00,27.94,27.96,27.84,27.85,168013.7154053392,9.9292,9.9363,9.8936,9.8972,168013.7154
2007-09-19 10:00:00,27.85,27.85,27.76,27.76,135072.25079598333,9.8972,9.8972,9.8652,9.8652,135072.2508
2007-09-19 10:10:00,27.76,27.79,27.73,27.74,105559.63752143033,9.8652,9.8759,9.8545,9.8581,105559.6375
2007-09-19 10:20:00,27.73,27.79,27.71,27.72,100906.19642419789,9.8545,9.8759,9.8474,9.851,100906.1964
2007-09-19 10:30:00,27.74,27.75,27.68,27.73,201934.85182463872,9.8581,9.8617,9.8368,9.8545,201934.8518
2007-09-19 10:40:00,27.72,27.75,27.61,27.62,133602.74308106783,9.851,9.8617,9.8119,9.8155,133602.7431
2007-09-19 10:50:00,27.61,27.62,27.58,27.59,98824.3938280676,9.8119,9.8155,9.8012,9.8048,98824.3938
2007-09-19 11:00:00,27.59,27.62,27.58,27.59,120744.55057555718,9.8048,9.8155,9.8012,9.8048,120744.5506
2007-09-19 11:10:00,27.6,27.67,27.58,27.65,124663.23781533186,9.8083,9.8332,9.8012,9.8261,124663.2378
2007-09-19 11:20:00,27.65,27.69,27.59,27.59,124418.31986284594,9.8261,9.8403,9.8048,9.8048,124418.3199
2007-09-19 11:30:00,27.59,27.63,27.58,27.6,121969.14033798676,9.8048,9.819,9.8012,9.8083,121969.1403
2007-09-19 11:40:00,27.59,27.61,27.55,27.55,128092.08915013468,9.8048,9.8119,9.7906,9.7906,128092.0892
2007-09-19 11:50:00,27.56,27.58,27.54,27.56,134092.57898603968,9.7941,9.8012,9.787,9.7941,134092.579
2007-09-19 12:00:00,27.55,27.55,27.48,27.49,153563.55620867008,9.7906,9.7906,9.7657,9.7693,153563.5562
2007-09-19 12:10:00,27.49,27.54,27.44,27.54,146093.5586578496,9.7693,9.787,9.7515,9.787,146093.5587
2007-09-19 12:20:00,27.54,27.54,27.49,27.52,91109.4783247612,9.787,9.787,9.7693,9.7799,91109.4783
2007-09-19 12:30:00,27.51,27.54,27.48,27.51,212098.9468528043,9.7764,9.787,9.7657,9.7764,212098.9469
2007-09-19 12:40:00,27.51,27.56,27.49,27.55,96865.05020818026,9.7764,9.7941,9.7693,9.7906,96865.0502
2007-09-19 12:50:00,27.55,27.61,27.54,27.58,84864.07053637032,9.7906,9.8119,9.787,9.8012,84864.0705
2007-09-19 13:00:00,27.58,27.58,27.5,27.5,143277.00220426155,9.8012,9.8012,9.7728,9.7728,143277.0022
2007-09-19 13:10:00,27.52,27.63,27.5,27.6,148542.7381827088,9.7799,9.819,9.7728,9.8083,148542.7382
2007-09-19 13:20:00,27.6,27.61,27.58,27.6,114621.60176340926,9.8083,9.8119,9.8012,9.8083,114621.6018
2007-09-19 13:30:00,27.6,27.67,27.59,27.62,204751.4082782268,9.8083,9.8332,9.8048,9.8155,204751.4083
2007-09-19 13:40:00,27.63,27.65,27.6,27.63,174259.12319373008,9.819,9.8261,9.8083,9.819,174259.1232
2007-09-19 13:50:00,27.63,27.67,27.61,27.65,144868.96889542002,9.819,9.8332,9.8119,9.8261,144868.9689
2007-09-19 14:00:00,27.64,27.67,27.59,27.61,143032.08425177564,9.8226,9.8332,9.8048,9.8119,143032.0843
2007-09-19 14:10:00,27.6,27.61,27.46,27.54,114744.0607396522,9.8083,9.8119,9.7586,9.787,114744.0607
2007-09-19 14:20:00,27.54,27.63,27.48,27.61,208670.09551800144,9.787,9.819,9.7657,9.8119,208670.0955
2007-09-19 14:30:00,27.6,27.67,27.56,27.58,190546.1670340436,9.8083,9.8332,9.7941,9.8012,190546.167
2007-09-19 14:40:00,27.59,27.62,27.52,27.59,219691.40337986773,9.8048,9.8155,9.7799,9.8048,219691.4034
2007-09-19 14:50:00,27.59,27.62,27.56,27.59,269164.829782023,9.8048,9.8155,9.7941,9.8048,269164.8298
2007-09-19 15:00:00,27.59,27.64,27.59,27.63,130541.26867499387,9.8048,9.8226,9.8048,9.819,130541.2687
2007-09-19 15:10:00,27.62,27.72,27.6,27.67,116091.10947832475,9.8155,9.851,9.8083,9.8332,116091.1095
2007-09-19 15:20:00,27.67,27.73,27.64,27.67,223487.63164339945,9.8332,9.8545,9.8226,9.8332,223487.6316
2007-09-19 15:30:00,27.67,27.67,27.62,27.64,108131.27602253245,9.8332,9.8332,9.8155,9.8226,108131.276
2007-09-19 15:40:00,27.63,27.66,27.56,27.57,134582.4148910115,9.819,9.8297,9.7941,9.7977,134582.4149
2007-09-19 15:50:00,27.58,27.62,27.54,27.57,204751.4082782268,9.8012,9.8155,9.787,9.7977,204751.4083
2007-09-20 09:30:00,27.67,28.21,27.46,27.62,68209.64976732794,9.8332,10.0251,9.7586,9.8155,68209.6498
2007-09-20 09:40:00,27.62,27.63,27.47,27.58,96987.5091844232,9.8155,9.819,9.7621,9.8012,96987.5092
2007-09-20 09:50:00,27.56,27.63,27.55,27.55,67474.89590987019,9.7941,9.819,9.7906,9.7906,67474.8959
2007-09-20 10:00:00,27.55,27.66,27.51,27.61,93803.5758021063,9.7906,9.8297,9.7764,9.8119,93803.5758
2007-09-20 10:10:00,27.61,27.62,27.53,27.53,62698.9958363948,9.8119,9.8155,9.7835,9.7835,62698.9958
2007-09-20 10:20:00,27.53,27.61,27.53,27.54,122948.81214793044,9.7835,9.8119,9.7835,9.787,122948.8121
2007-09-20 10:30:00,27.54,27.6,27.53,27.54,138746.0200832721,9.787,9.8083,9.7835,9.787,138746.0201
2007-09-20 10:40:00,27.55,27.59,27.48,27.54,88415.3808474161,9.7906,9.8048,9.7657,9.787,88415.3808
2007-09-20 10:50:00,27.54,27.61,27.53,27.54,48738.672544697525,9.787,9.8119,9.7835,9.787,48738.6725
2007-09-20 11:00:00,27.56,27.61,27.54,27.58,49228.50844966936,9.7941,9.8119,9.787,9.8012,49228.5084
2007-09-20 11:10:00,27.58,27.62,27.5,27.51,91231.93730100416,9.8012,9.8155,9.7728,9.7764,91231.9373
2007-09-20 11:20:00,27.5,27.61,27.5,27.58,49106.0494734264,9.7728,9.8119,9.7728,9.8012,49106.0495
2007-09-20 11:30:00,27.59,27.63,27.53,27.56,100293.90154298308,9.8048,9.819,9.7835,9.7941,100293.9015
2007-09-20 11:40:00,27.57,27.58,27.51,27.52,45554.7391623806,9.7977,9.8012,9.7764,9.7799,45554.7392
2007-09-20 11:50:00,27.52,27.56,27.52,27.56,51555.22899828557,9.7799,9.7941,9.7799,9.7941,51555.229
2007-09-20 12:00:00,27.56,27.59,27.55,27.58,173769.28728875826,9.7941,9.8048,9.7906,9.8012,173769.2873
2007-09-20 12:10:00,27.58,27.58,27.53,27.56,80088.17046289492,9.8012,9.8012,9.7835,9.7941,80088.1705
2007-09-20 12:20:00,27.55,27.56,27.41,27.43,136786.67646338476,9.7906,9.7941,9.7408,9.7479,136786.6765
2007-09-20 12:30:00,27.44,27.45,27.38,27.44,73720.30369826108,9.7515,9.755,9.7302,9.7515,73720.3037
2007-09-20 12:40:00,27.44,27.45,27.37,27.38,66740.14205241244,9.7515,9.755,9.7266,9.7302,66740.1421
2007-09-20 12:50:00,27.38,27.39,27.36,27.39,56086.21111927504,9.7302,9.7337,9.7231,9.7337,56086.2111
2007-09-20 13:00:00,27.38,27.4,27.36,27.38,56208.670095518,9.7302,9.7373,9.7231,9.7302,56208.6701
2007-09-20 13:10:00,27.38,27.38,27.35,27.38,93068.82194464852,9.7302,9.7302,9.7195,9.7302,93068.8219
2007-09-20 13:20:00,27.37,27.4,27.32,27.39,53637.031594415865,9.7266,9.7373,9.7088,9.7337,53637.0316
2007-09-20 13:30:00,27.39,27.42,27.36,27.38,61964.241978937054,9.7337,9.7444,9.7231,9.7302,61964.242
2007-09-20 13:40:00,27.38,27.46,27.38,27.43,47759.000734753856,9.7302,9.7586,9.7302,9.7479,47759.0007
2007-09-20 13:50:00,27.42,27.47,27.41,27.44,38207.20058780308,9.7444,9.7621,9.7408,9.7515,38207.2006
2007-09-20 14:00:00,27.44,27.49,27.43,27.46,66372.76512368357,9.7515,9.7693,9.7479,9.7586,66372.7651
2007-09-20 14:10:00,27.45,27.53,27.45,27.5,87313.25006122948,9.755,9.7835,9.755,9.7728,87313.2501
2007-09-20 14:20:00,27.51,27.52,27.43,27.48,45309.82120989468,9.7764,9.7799,9.7479,9.7657,45309.8212
2007-09-20 14:30:00,27.47,27.49,27.41,27.46,66005.38819495469,9.7621,9.7693,9.7408,9.7586,66005.3882
2007-09-20 14:40:00,27.45,27.49,27.41,27.41,81067.84227283859,9.755,9.7693,9.7408,9.7408,81067.8423
2007-09-20 14:50:00,27.41,27.45,27.39,27.4,111927.50428606416,9.7408,9.755,9.7337,9.7373,111927.5043
2007-09-20 15:00:00,27.4,27.41,27.31,27.37,88660.29879990203,9.7373,9.7408,9.7053,9.7266,88660.2988
2007-09-20 15:10:00,27.36,27.45,27.35,27.45,80578.00636786676,9.7231,9.755,9.7195,9.755,80578.0064
2007-09-20 15:20:00,27.45,27.45,27.36,27.36,83761.93975018368,9.755,9.755,9.7231,9.7231,83761.9398
2007-09-20 15:30:00,27.38,27.4,27.36,27.36,185035.51310311045,9.7302,9.7373,9.7231,9.7231,185035.5131
2007-09-20 15:40:00,27.36,27.45,27.36,27.45,232672.0548616213,9.7231,9.755,9.7231,9.755,232672.0549
2007-09-20 15:50:00,27.45,27.49,27.41,27.41,126989.95836394808,9.755,9.7693,9.7408,9.7408,126989.9584
2007-09-21 09:30:00,27.48,27.9,27.29,27.67,1204751.4082782266,9.7657,9.915,9.6982,9.8332,1204751.4083
2007-09-21 09:40:00,27.69,27.72,27.58,27.69,71148.66519715895,9.8403,9.851,9.8012,9.8403,71148.6652
2007-09-21 09:50:00,27.7,27.7,27.63,27.64,45677.19813862356,9.8439,9.8439,9.819,9.8226,45677.1981
2007-09-21 10:00:00,27.64,27.72,27.62,27.68,134092.57898603968,9.8226,9.851,9.8155,9.8368,134092.579
2007-09-21 10:10:00,27.67,27.7,27.66,27.68,59270.14450159196,9.8332,9.8439,9.8297,9.8368,59270.1445
2007-09-21 10:20:00,27.68,27.69,27.6,27.6,78128.82684300758,9.8368,9.8403,9.8083,9.8083,78128.8268
2007-09-21 10:30:00,27.6,27.62,27.49,27.49,92578.9860396767,9.8083,9.8155,9.7693,9.7693,92578.986
2007-09-21 10:40:00,27.49,27.49,27.41,27.44,106661.76830761692,9.7693,9.7693,9.7408,9.7515,106661.7683
2007-09-21 10:50:00,27.44,27.54,27.43,27.48,63311.2907176096,9.7515,9.787,9.7479,9.7657,63311.2907
2007-09-21 11:00:00,27.47,27.56,27.47,27.55,36860.15184913054,9.7621,9.7941,9.7621,9.7906,36860.1518
2007-09-21 11:10:00,27.55,27.58,27.49,27.53,939995.1016409502,9.7906,9.8012,9.7693,9.7835,939995.1016
2007-09-21 11:20:00,27.52,27.6,27.52,27.59,63188.83174136664,9.7799,9.8083,9.7799,9.8048,63188.8317
2007-09-21 11:30:00,27.6,27.66,27.56,27.64,87680.62698995836,9.8083,9.8297,9.7941,9.8226,87680.627
2007-09-21 11:40:00,27.64,27.69,27.59,27.68,40533.921136419296,9.8226,9.8403,9.8048,9.8368,40533.9211
2007-09-21 11:50:00,27.68,27.72,27.68,27.72,47881.45971099681,9.8368,9.851,9.8368,9.851,47881.4597
2007-09-21 12:00:00,27.72,27.78,27.7,27.76,104824.88366397256,9.851,9.8723,9.8439,9.8652,104824.8837
2007-09-21 12:10:00,27.76,27.81,27.74,27.8,79475.87558168013,9.8652,9.883,9.8581,9.8794,79475.8756
2007-09-21 12:20:00,27.79,27.8,27.72,27.75,49595.88537839824,9.8759,9.8794,9.851,9.8617,49595.8854
2007-09-21 12:30:00,27.74,27.77,27.72,27.72,93926.03477834925,9.8581,9.8688,9.851,9.851,93926.0348
2007-09-21 12:40:00,27.72,27.72,27.68,27.7,36737.69287288758,9.851,9.851,9.8368,9.8439,36737.6929
2007-09-21 12:50:00,27.7,27.71,27.58,27.58,52779.81876071516,9.8439,9.8474,9.8012,9.8012,52779.8188
2007-09-21 13:00:00,27.58,27.68,27.58,27.68,43228.01861376438,9.8012,9.8368,9.8012,9.8368,43228.0186
2007-09-21 13:10:00,27.68,27.7,27.67,27.68,34655.89027675729,9.8368,9.8439,9.8332,9.8368,34655.8903
2007-09-21 13:20:00,27.69,27.69,27.67,27.68,29879.990203281897,9.8403,9.8403,9.8332,9.8368,29879.9902
2007-09-21 13:30:00,27.67,27.68,27.63,27.65,64046.04457506735,9.8332,9.8368,9.819,9.8261,64046.0446
2007-09-21 13:40:00,27.64,27.64,27.58,27.6,51555.22899828557,9.8226,9.8226,9.8012,9.8083,51555.229
2007-09-21 13:50:00,27.61,27.62,27.45,27.55,48983.59049718344,9.8119,9.8155,9.755,9.7906,48983.5905
2007-09-21 14:00:00,27.56,27.58,27.56,27.57,22409.992652461424,9.7941,9.8012,9.7941,9.7977,22409.9927
2007-09-21 14:10:00,27.58,27.61,27.54,27.58,37349.98775410237,9.8012,9.8119,9.787,9.8012,37349.9878
2007-09-21 14:20:00,27.58,27.61,27.56,27.59,108008.81704628948,9.8012,9.8119,9.7941,9.8048,108008.817
2007-09-21 14:30:00,27.6,27.63,27.53,27.53,84986.52951261327,9.8083,9.819,9.7835,9.7835,84986.5295
2007-09-21 14:40:00,27.53,27.58,27.49,27.56,62209.15993142297,9.7835,9.8012,9.7693,9.7941,62209.1599
2007-09-21 14:50:00,27.55,27.58,27.54,27.57,49473.42640215527,9.7906,9.8012,9.787,9.7977,49473.4264
2007-09-21 15:00:00,27.58,27.6,27.56,27.58,57433.25985794758,9.8012,9.8083,9.7941,9.8012,57433.2599
2007-09-21 15:10:00,27.58,27.61,27.52,27.54,97477.34508939504,9.8012,9.8119,9.7799,9.787,97477.3451
2007-09-21 15:20:00,27.54,27.56,27.48,27.49,119275.04286064168,9.787,9.7941,9.7657,9.7693,119275.0429
2007-09-21 15:30:00,27.49,27.52,27.46,27.48,138256.18417830026,9.7693,9.7799,9.7586,9.7657,138256.1842
2007-09-21 15:40:00,27.48,27.54,27.45,27.47,228018.6137643889,9.7657,9.787,9.755,9.7621,228018.6138
2007-09-21 15:50:00,27.48,27.48,27.31,27.35,375949.0570658829,9.7657,9.7657,9.7053,9.7195,375949.0571
2007-09-24 09:30:00,27.17,27.27,27.09,27.1,144256.67401420523,9.6555,9.6911,9.6271,9.6307,144256.674
2007-09-24 09:40:00,27.11,27.25,27.05,27.21,95028.16556453588,9.6342,9.684,9.6129,9.6698,95028.1656
2007-09-24 09:50:00,27.22,27.28,27.09,27.18,210874.35709037472,9.6733,9.6946,9.6271,9.6591,210874.3571
2007-09-24 10:00:00,27.18,27.27,27.04,27.11,118540.28900318392,9.6591,9.6911,9.6093,9.6342,118540.289
2007-09-24 10:10:00,27.13,27.28,27.12,27.27,75557.18834190545,9.6413,9.6946,9.6378,9.6911,75557.1883
2007-09-24 10:20:00,27.28,27.5,27.27,27.49,121601.7634092579,9.6946,9.7728,9.6911,9.7693,121601.7634
2007-09-24 10:30:00,27.49,27.49,27.41,27.41,81067.84227283859,9.7693,9.7693,9.7408,9.7408,81067.8423
2007-09-24 10:40:00,27.41,27.46,27.36,27.37,63311.2907176096,9.7408,9.7586,9.7231,9.7266,63311.2907
2007-09-24 10:50:00,27.36,27.42,27.35,27.42,70781.28826843007,9.7231,9.7444,9.7195,9.7444,70781.2883
2007-09-24 11:00:00,27.42,27.43,27.33,27.36,64168.50355131031,9.7444,9.7479,9.7124,9.7231,64168.5036
2007-09-24 11:10:00,27.36,27.38,27.35,27.36,53024.73671320108,9.7231,9.7302,9.7195,9.7231,53024.7367
2007-09-24 11:20:00,27.36,27.49,27.36,27.4,97354.88611315208,9.7231,9.7693,9.7231,9.7373,97354.8861
2007-09-24 11:30:00,27.39,27.41,27.35,27.35,45677.19813862356,9.7337,9.7408,9.7195,9.7195,45677.1981
2007-09-24 11:40:00,27.35,27.38,27.33,27.36,42983.10066127847,9.7195,9.7302,9.7124,9.7231,42983.1007
2007-09-24 11:50:00,27.36,27.42,27.36,27.38,70413.9113397012,9.7231,9.7444,9.7231,9.7302,70413.9113
2007-09-24 12:00:00,27.39,27.45,27.38,27.42,46779.32892481019,9.7337,9.755,9.7302,9.7444,46779.3289
2007-09-24 12:10:00,27.41,27.46,27.41,27.44,38329.65956404605,9.7408,9.7586,9.7408,9.7515,38329.6596
2007-09-24 12:20:00,27.44,27.5,27.43,27.5,37227.52877785941,9.7515,9.7728,9.7479,9.7728,37227.5288
2007-09-24 12:30:00,27.5,27.55,27.49,27.51,51677.687974528526,9.7728,9.7906,9.7693,9.7764,51677.688
2007-09-24 12:40:00,27.51,27.55,27.49,27.54,29757.53122703894,9.7764,9.7906,9.7693,9.787,29757.5312
2007-09-24 12:50:00,27.54,27.54,27.42,27.44,41391.133970120005,9.787,9.787,9.7444,9.7515,41391.134
2007-09-24 13:00:00,27.44,27.47,27.36,27.46,40778.83908890522,9.7515,9.7621,9.7231,9.7586,40778.8391
2007-09-24 13:10:00,27.47,27.47,27.35,27.39,81312.76022532451,9.7621,9.7621,9.7195,9.7337,81312.7602
2007-09-24 13:20:00,27.39,27.39,27.32,27.35,40533.921136419296,9.7337,9.7337,9.7088,9.7195,40533.9211
2007-09-24 13:30:00,27.35,27.35,27.25,27.33,50942.93411707078,9.7195,9.7195,9.684,9.7124,50942.9341
2007-09-24 13:40:00,27.33,27.36,27.25,27.26,57555.71883419054,9.7124,9.7231,9.684,9.6875,57555.7188
2007-09-24 13:50:00,27.26,27.35,27.24,27.34,30369.82610825373,9.6875,9.7195,9.6804,9.7159,30369.8261
2007-09-24 14:00:00,27.34,27.43,27.33,27.42,49228.50844966936,9.7159,9.7479,9.7124,9.7444,49228.5084
2007-09-24 14:10:00,27.42,27.42,27.34,27.37,41023.75704139113,9.7444,9.7444,9.7159,9.7266,41023.757
2007-09-24 14:20:00,27.37,27.39,27.3,27.32,30247.36713201077,9.7266,9.7337,9.7017,9.7088,30247.3671
2007-09-24 14:30:00,27.32,27.36,27.28,27.35,60127.35733529268,9.7088,9.7231,9.6946,9.7195,60127.3573
2007-09-24 14:40:00,27.36,27.38,27.32,27.35,45799.65711486652,9.7231,9.7302,9.7088,9.7195,45799.6571
2007-09-24 14:50:00,27.35,27.4,27.34,27.39,42738.18270879255,9.7195,9.7373,9.7159,9.7337,42738.1827
2007-09-24 15:00:00,27.39,27.39,27.3,27.33,113641.9299534656,9.7337,9.7337,9.7017,9.7124,113641.93
2007-09-24 15:10:00,27.34,27.36,27.27,27.35,65882.92921871172,9.7159,9.7231,9.6911,9.7195,65882.9292
2007-09-24 15:20:00,27.34,27.49,27.34,27.49,90374.72446730344,9.7159,9.7693,9.7159,9.7693,90374.7245
2007-09-24 15:30:00,27.49,27.49,27.39,27.45,119275.04286064168,9.7693,9.7693,9.7337,9.755,119275.0429
2007-09-24 15:40:00,27.45,27.48,27.45,27.48,95273.0835170218,9.755,9.7657,9.755,9.7657,95273.0835
2007-09-24 15:50:00,27.48,27.48,27.39,27.44,135684.54567719813,9.7657,9.7657,9.7337,9.7515,135684.5457
2007-09-25 09:30:00,27.82,27.82,25.71,27.12,136296.84055841292,9.8865,9.8865,9.1367,9.6378,136296.8406
2007-09-25 09:40:00,27.12,27.24,27.09,27.18,62331.61890766593,9.6378,9.6804,9.6271,9.6591,62331.6189
2007-09-25 09:50:00,27.18,27.27,27.09,27.13,59270.14450159196,9.6591,9.6911,9.6271,9.6413,59270.1445
2007-09-25 10:00:00,27.12,27.23,27.04,27.15,86456.03722752877,9.6378,9.6769,9.6093,9.6484,86456.0372
2007-09-25 10:10:00,27.17,27.27,27.14,27.23,47146.70585353906,9.6555,9.6911,9.6449,9.6769,47146.7059
2007-09-25 10:20:00,27.22,27.27,27.15,27.16,56820.9649767328,9.6733,9.6911,9.6484,9.652,56820.965
2007-09-25 10:30:00,27.17,27.38,27.17,27.38,51187.85206955669,9.6555,9.7302,9.6555,9.7302,51187.8521
2007-09-25 10:40:00,27.38,27.42,27.25,27.25,96375.2143032084,9.7302,9.7444,9.684,9.684,96375.2143
2007-09-25 10:50:00,27.26,27.27,27.24,27.27,28165.56453588048,9.6875,9.6911,9.6804,9.6911,28165.5645
2007-09-25 11:00:00,27.27,27.35,27.25,27.3,52779.81876071516,9.6911,9.7195,9.684,9.7017,52779.8188
2007-09-25 11:10:00,27.31,27.38,27.28,27.3,57800.636786676456,9.7053,9.7302,9.6946,9.7017,57800.6368
2007-09-25 11:20:00,27.29,27.3,27.18,27.19,49595.88537839824,9.6982,9.7017,9.6591,9.6626,49595.8854
2007-09-25 11:30:00,27.18,27.25,27.17,27.17,40289.00318393338,9.6591,9.684,9.6555,9.6555,40289.0032
2007-09-25 11:40:00,27.17,27.19,27.16,27.17,22899.82855743326,9.6555,9.6626,9.652,9.6555,22899.8286
2007-09-25 11:50:00,27.17,27.24,27.14,27.22,28655.400440852314,9.6555,9.6804,9.6449,9.6733,28655.4004
2007-09-25 12:00:00,27.23,27.23,27.15,27.17,37717.36468283125,9.6769,9.6769,9.6484,9.6555,37717.3647
2007-09-25 12:10:00,27.18,27.18,27.14,27.15,36860.15184913054,9.6591,9.6591,9.6449,9.6484,36860.1518
2007-09-25 12:20:00,27.16,27.19,27.15,27.18,26451.13886847905,9.652,9.6626,9.6484,9.6591,26451.1389
2007-09-25 12:30:00,27.16,27.16,27.08,27.08,42983.10066127847,9.652,9.652,9.6236,9.6236,42983.1007
2007-09-25 12:40:00,27.08,27.14,27.07,27.09,73842.76267450403,9.6236,9.6449,9.62,9.6271,73842.7627
2007-09-25 12:50:00,27.1,27.12,27.07,27.12,32819.0056331129,9.6307,9.6378,9.62,9.6378,32819.0056
2007-09-25 13:00:00,27.11,27.13,27.06,27.08,29022.77736958119,9.6342,9.6413,9.6164,9.6236,29022.7774
2007-09-25 13:10:00,27.09,27.14,27.08,27.12,53759.490570658825,9.6271,9.6449,9.6236,9.6378,53759.4906
2007-09-25 13:20:00,27.1,27.14,27.09,27.12,24614.25422483468,9.6307,9.6449,9.6271,9.6378,24614.2542
2007-09-25 13:30:00,27.13,27.15,27.06,27.08,70046.53441097232,9.6413,9.6484,9.6164,9.6236,70046.5344
2007-09-25 13:40:00,27.06,27.1,27.05,27.09,53637.031594415865,9.6164,9.6307,9.6129,9.6271,53637.0316
2007-09-25 13:50:00,27.09,27.12,27.06,27.12,57188.34190546167,9.6271,9.6378,9.6164,9.6378,57188.3419
2007-09-25 14:00:00,27.12,27.12,27.04,27.05,70291.45236345823,9.6378,9.6378,9.6093,9.6129,70291.4524
2007-09-25 14:10:00,27.06,27.12,27.05,27.1,32084.25177565516,9.6164,9.6378,9.6129,9.6307,32084.2518
2007-09-25 14:20:00,27.1,27.12,27.06,27.07,74822.4344844477,9.6307,9.6378,9.6164,9.62,74822.4345
2007-09-25 14:30:00,27.07,27.12,27.07,27.11,67229.97795738427,9.62,9.6378,9.62,9.6342,67229.978
2007-09-25 14:40:00,27.09,27.17,27.08,27.15,54494.24442811657,9.6271,9.6555,9.6236,9.6484,54494.2444
2007-09-25 14:50:00,27.15,27.19,27.14,27.18,48983.59049718344,9.6484,9.6626,9.6449,9.6591,48983.5905
2007-09-25 15:00:00,27.18,27.21,27.14,27.16,50698.016164584864,9.6591,9.6698,9.6449,9.652,50698.0162
2007-09-25 15:10:00,27.15,27.17,27.12,27.16,70658.82929218712,9.6484,9.6555,9.6378,9.652,70658.8293
2007-09-25 15:20:00,27.16,27.18,27.14,27.17,86823.41415625764,9.652,9.6591,9.6449,9.6555,86823.4142
2007-09-25 15:30:00,27.17,27.17,27.14,27.14,62821.45481263776,9.6555,9.6555,9.6449,9.6449,62821.4548
2007-09-25 15:40:00,27.14,27.14,27.09,27.1,128704.38403134947,9.6449,9.6449,9.6271,9.6307,128704.384
2007-09-25 15:50:00,27.1,27.27,27.09,27.27,210262.06220915992,9.6307,9.6911,9.6271,9.6911,210262.0622
2007-09-26 09:30:00,27.48,27.63,27.45,27.62,122458.9762429586,9.7657,9.819,9.755,9.8155,122458.9762
2007-09-26 09:40:00,27.62,27.65,27.57,27.62,74699.97550820475,9.8155,9.8261,9.7977,9.8155,74699.9755
2007-09-26 09:50:00,27.62,27.76,27.62,27.73,118662.74797942687,9.8155,9.8652,9.8155,9.8545,118662.748
2007-09-26 10:00:00,27.72,27.83,27.71,27.73,110825.37349987752,9.851,9.8901,9.8474,9.8545,110825.3735
2007-09-26 10:10:00,27.72,27.76,27.64,27.65,40166.54420769042,9.851,9.8652,9.8226,9.8261,40166.5442
2007-09-26 10:20:00,27.64,27.67,27.63,27.65,41880.96987509184,9.8226,9.8332,9.819,9.8261,41880.9699
2007-09-26 10:30:00,27.65,27.65,27.36,27.42,112539.79916727896,9.8261,9.8261,9.7231,9.7444,112539.7992
2007-09-26 10:40:00,27.43,27.45,27.3,27.3,91231.93730100416,9.7479,9.755,9.7017,9.7017,91231.9373
2007-09-26 10:50:00,27.32,27.41,27.3,27.4,60249.81631153563,9.7088,9.7408,9.7017,9.7373,60249.8163
2007-09-26 11:00:00,27.38,27.4,27.23,27.23,96252.75532696546,9.7302,9.7373,9.6769,9.6769,96252.7553
2007-09-26 11:10:00,27.23,27.42,27.23,27.41,50453.09821209894,9.6769,9.7444,9.6769,9.7408,50453.0982
2007-09-26 11:20:00,27.41,27.48,27.41,27.48,33063.92358559882,9.7408,9.7657,9.7408,9.7657,33063.9236
2007-09-26 11:30:00,27.47,27.49,27.46,27.46,81312.76022532451,9.7621,9.7693,9.7586,9.7586,81312.7602
2007-09-26 11:40:00,27.48,27.55,27.47,27.51,47269.16482978202,9.7657,9.7906,9.7621,9.7764,47269.1648
2007-09-26 11:50:00,27.51,27.51,27.42,27.45,37472.446730345335,9.7764,9.7764,9.7444,9.755,37472.4467
2007-09-26 12:00:00,27.44,27.46,27.41,27.41,66372.76512368357,9.7515,9.7586,9.7408,9.7408,66372.7651
2007-09-26 12:10:00,27.41,27.48,27.41,27.47,48371.29561596864,9.7408,9.7657,9.7408,9.7621,48371.2956
2007-09-26 12:20:00,27.47,27.48,27.44,27.46,27063.43374969385,9.7621,9.7657,9.7515,9.7586,27063.4337
2007-09-26 12:30:00,27.46,27.46,27.41,27.41,27675.728630908645,9.7586,9.7586,9.7408,9.7408,27675.7286
2007-09-26 12:40:00,27.41,27.41,27.32,27.32,99314.22973303942,9.7408,9.7408,9.7088,9.7088,99314.2297
2007-09-26 12:50:00,27.32,27.36,27.32,27.36,43105.55963752143,9.7088,9.7231,9.7088,9.7231,43105.5596
2007-09-26 13:00:00,27.33,27.37,27.32,27.35,51187.85206955669,9.7124,9.7266,9.7088,9.7195,51187.8521
2007-09-26 13:10:00,27.34,27.36,27.32,27.32,24859.1721773206,9.7159,9.7231,9.7088,9.7088,24859.1722
2007-09-26 13:20:00,27.32,27.32,27.29,27.3,38084.74161156012,9.7088,9.7088,9.6982,9.7017,38084.7416
2007-09-26 13:30:00,27.29,27.3,27.26,27.3,116703.40435953956,9.6982,9.7017,9.6875,9.7017,116703.4044
2007-09-26 13:40:00,27.29,27.3,27.23,27.29,94905.70658829292,9.6982,9.7017,9.6769,9.6982,94905.7066
2007-09-26 13:50:00,27.28,27.3,27.25,27.26,80700.46534410972,9.6946,9.7017,9.684,9.6875,80700.4653
2007-09-26 14:00:00,27.26,27.32,27.26,27.28,41513.592946362965,9.6875,9.7088,9.6875,9.6946,41513.5929
2007-09-26 14:10:00,27.28,27.31,27.25,27.29,65025.716385011016,9.6946,9.7053,9.684,9.6982,65025.7164
2007-09-26 14:20:00,27.28,27.35,27.27,27.32,61107.02914523634,9.6946,9.7195,9.6911,9.7088,61107.0291
2007-09-26 14:30:00,27.32,27.41,27.32,27.34,87068.33210874356,9.7088,9.7408,9.7088,9.7159,87068.3321
2007-09-26 14:40:00,27.34,27.37,27.32,27.33,104947.34264021552,9.7159,9.7266,9.7088,9.7124,104947.3426
2007-09-26 14:50:00,27.33,27.42,27.33,27.39,56086.21111927504,9.7124,9.7444,9.7124,9.7337,56086.2111
2007-09-26 15:00:00,27.39,27.47,27.38,27.47,67107.51898114131,9.7337,9.7621,9.7302,9.7621,67107.519
2007-09-26 15:10:00,27.47,27.52,27.45,27.51,131765.85843742345,9.7621,9.7799,9.755,9.7764,131765.8584
2007-09-26 15:20:00,27.51,27.55,27.5,27.54,75067.35243693362,9.7764,9.7906,9.7728,9.787,75067.3524
2007-09-26 15:30:00,27.54,27.64,27.54,27.64,233651.726671565,9.787,9.8226,9.787,9.8226,233651.7267
2007-09-26 15:40:00,27.64,27.72,27.63,27.67,245897.62429586088,9.8226,9.851,9.819,9.8332,245897.6243
2007-09-26 15:50:00,27.67,27.71,27.61,27.64,349008.082292432,9.8332,9.8474,9.8119,9.8226,349008.0823
2007-09-27 09:30:00,27.81,27.89,27.13,27.82,78006.36786676463,9.883,9.9114,9.6413,9.8865,78006.3679
2007-09-27 09:40:00,27.81,27.81,27.71,27.81,78618.66274797943,9.883,9.883,9.8474,9.883,78618.6627
2007-09-27 09:50:00,27.81,27.92,27.81,27.92,119152.58388439871,9.883,9.9221,9.883,9.9221,119152.5839
2007-09-27 10:00:00,27.91,28.05,27.91,27.99,177320.59759980405,9.9185,9.9683,9.9185,9.9469,177320.5976
2007-09-27 10:10:00,27.99,28.15,27.98,28.14,177443.056576047,9.9469,10.0038,9.9434,10.0002,177443.0566
2007-09-27 10:20:00,28.15,28.17,28.14,28.15,97599.804065638,10.0038,10.0109,10.0002,10.0038,97599.8041
2007-09-27 10:30:00,28.15,28.22,28.13,28.22,188096.9875091844,10.0038,10.0287,9.9967,10.0287,188096.9875
2007-09-27 10:40:00,28.21,28.23,28.12,28.12,131398.4815086946,10.0251,10.0322,9.9931,9.9931,131398.4815
2007-09-27 10:50:00,28.11,28.11,28.03,28.1,130051.43277002205,9.9896,9.9896,9.9612,9.986,130051.4328
2007-09-27 11:00:00,28.1,28.12,28.07,28.09,109110.94783247611,9.986,9.9931,9.9754,9.9825,109110.9478
2007-09-27 11:10:00,28.09,28.1,27.99,28.01,106784.2272838599,9.9825,9.986,9.9469,9.954,106784.2273
2007-09-27 11:20:00,28.0,28.01,27.9,27.91,60494.73426402155,9.9505,9.954,9.915,9.9185,60494.7343
2007-09-27 11:30:00,27.91,28.0,27.9,28.0,67229.97795738427,9.9185,9.9505,9.915,9.9505,67229.978
2007-09-27 11:40:00,28.01,28.03,27.97,27.98,119887.33774185646,9.954,9.9612,9.9398,9.9434,119887.3377
2007-09-27 11:50:00,27.97,28.06,27.94,27.94,183566.00538819493,9.9398,9.9718,9.9292,9.9292,183566.0054
2007-09-27 12:00:00,27.94,27.98,27.91,27.93,92701.44501591966,9.9292,9.9434,9.9185,9.9256,92701.445
2007-09-27 12:10:00,27.92,27.94,27.9,27.91,45554.7391623806,9.9221,9.9292,9.915,9.9185,45554.7392
2007-09-27 12:20:00,27.9,27.97,27.9,27.97,37227.52877785941,9.915,9.9398,9.915,9.9398,37227.5288
2007-09-27 12:30:00,27.96,28.07,27.96,28.02,112907.17609600782,9.9363,9.9754,9.9363,9.9576,112907.1761
2007-09-27 12:40:00,28.02,28.03,28.0,28.02,37839.82365907421,9.9576,9.9612,9.9505,9.9576,37839.8237
2007-09-27 12:50:00,28.02,28.05,28.01,28.03,62086.70095518001,9.9576,9.9683,9.954,9.9612,62086.701
2007-09-27 13:00:00,28.03,28.05,27.99,28.04,107151.60421258878,9.9612,9.9683,9.9469,9.9647,107151.6042
2007-09-27 13:10:00,28.04,28.05,27.98,27.98,54861.621356845455,9.9647,9.9683,9.9434,9.9434,54861.6214
2007-09-27 13:20:00,27.98,28.02,27.96,28.02,52289.98285574332,9.9434,9.9576,9.9363,9.9576,52289.9829
2007-09-27 13:30:00,28.02,28.02,27.92,27.93,37962.28263531717,9.9576,9.9576,9.9221,9.9256,37962.2826
2007-09-27 13:40:00,27.93,27.94,27.9,27.91,99191.77075679648,9.9256,9.9292,9.915,9.9185,99191.7708
2007-09-27 13:50:00,27.9,28.01,27.9,28.01,59882.43938280676,9.915,9.954,9.915,9.954,59882.4394
2007-09-27 14:00:00,28.0,28.01,27.98,27.99,75189.81141317658,9.9505,9.954,9.9434,9.9469,75189.8114
2007-09-27 14:10:00,28.0,28.05,28.0,28.03,50208.18025961303,9.9505,9.9683,9.9505,9.9612,50208.1803
2007-09-27 14:20:00,28.03,28.07,28.02,28.05,72005.87803085966,9.9612,9.9754,9.9576,9.9683,72005.878
2007-09-27 14:30:00,28.06,28.06,27.98,27.98,66862.6010286554,9.9718,9.9718,9.9434,9.9434,66862.601
2007-09-27 14:40:00,27.98,28.06,27.97,28.06,114376.68381092334,9.9434,9.9718,9.9398,9.9718,114376.6838
2007-09-27 14:50:00,28.06,28.08,28.03,28.05,63433.74969385256,9.9718,9.9789,9.9612,9.9683,63433.7497
2007-09-27 15:00:00,28.05,28.07,28.03,28.06,83394.5628214548,9.9683,9.9754,9.9612,9.9718,83394.5628
2007-09-27 15:10:00,28.06,28.09,28.06,28.09,87925.54494244428,9.9718,9.9825,9.9718,9.9825,87925.5449
2007-09-27 15:20:00,28.09,28.1,28.07,28.09,86088.66029879989,9.9825,9.986,9.9754,9.9825,86088.6603
2007-09-27 15:30:00,28.09,28.1,28.06,28.06,59882.43938280676,9.9825,9.986,9.9718,9.9718,59882.4394
2007-09-27 15:40:00,28.07,28.07,28.01,28.01,109355.86578496204,9.9754,9.9754,9.954,9.954,109355.8658
2007-09-27 15:50:00,28.02,28.03,27.98,28.02,187852.0695566985,9.9576,9.9612,9.9434,9.9576,187852.0696
2007-09-28 09:30:00,27.97,28.16,27.91,28.14,97477.34508939504,9.9398,10.0074,9.9185,10.0002,97477.3451
2007-09-28 09:40:00,28.16,28.34,28.13,28.3,91354.39627724711,10.0074,10.0713,9.9967,10.0571,91354.3963
2007-09-28 09:50:00,28.3,28.34,28.25,28.3,139970.6098457017,10.0571,10.0713,10.0393,10.0571,139970.6098
2007-09-28 10:00:00,28.3,28.37,28.17,28.25,131888.3174136664,10.0571,10.082,10.0109,10.0393,131888.3174
2007-09-28 10:10:00,28.25,28.29,28.17,28.17,88415.3808474161,10.0393,10.0536,10.0109,10.0109,88415.3808
2007-09-28 10:20:00,28.16,28.25,28.05,28.07,138868.47905951506,10.0074,10.0393,9.9683,9.9754,138868.4791
2007-09-28 10:30:00,28.07,28.17,27.98,28.12,158216.9973059025,9.9754,10.0109,9.9434,9.9931,158216.9973
2007-09-28 10:40:00,28.13,28.17,28.09,28.13,55351.45726181729,9.9967,10.0109,9.9825,9.9967,55351.4573
2007-09-28 10:50:00,28.12,28.25,28.12,28.21,139725.69189321576,9.9931,10.0393,9.9931,10.0251,139725.6919
2007-09-28 11:00:00,28.22,28.23,28.12,28.12,155400.44085231447,10.0287,10.0322,9.9931,9.9931,155400.4409
2007-09-28 11:10:00,28.12,28.12,28.06,28.08,67474.89590987019,9.9931,9.9931,9.9718,9.9789,67474.8959
2007-09-28 11:20:00,28.08,28.12,28.07,28.07,55963.75214303208,9.9789,9.9931,9.9754,9.9754,55963.7521
2007-09-28 11:30:00,28.07,28.07,27.92,27.93,106049.47342640215,9.9754,9.9754,9.9221,9.9256,106049.4734
2007-09-28 11:40:00,27.93,27.96,27.91,27.93,58045.55473916238,9.9256,9.9363,9.9185,9.9256,58045.5547
2007-09-28 11:50:00,27.94,28.04,27.93,28.01,108498.65295126132,9.9292,9.9647,9.9256,9.954,108498.653
2007-09-28 12:00:00,28.01,28.02,27.9,27.9,57188.34190546167,9.954,9.9576,9.915,9.915,57188.3419
2007-09-28 12:10:00,27.89,27.89,27.81,27.86,45432.28018613764,9.9114,9.9114,9.883,9.9007,45432.2802
2007-09-28 12:20:00,27.86,27.87,27.83,27.86,56331.12907176096,9.9007,9.9043,9.8901,9.9007,56331.1291
2007-09-28 12:30:00,27.87,27.91,27.86,27.9,12123.4386480529,9.9043,9.9185,9.9007,9.915,12123.4386
2007-09-28 12:40:00,27.9,27.9,27.85,27.87,25349.008082292432,9.915,9.915,9.8972,9.9043,25349.0081
2007-09-28 12:50:00,27.87,27.87,27.78,27.85,34288.513348028406,9.9043,9.9043,9.8723,9.8972,34288.5133
2007-09-28 13:00:00,27.85,27.9,27.85,27.9,18736.223365172667,9.8972,9.915,9.8972,9.915,18736.2234
2007-09-28 13:10:00,27.9,27.94,27.89,27.91,27430.810678422728,9.915,9.9292,9.9114,9.9185,27430.8107
2007-09-28 13:20:00,27.91,27.93,27.89,27.89,17634.092578986038,9.9185,9.9256,9.9114,9.9114,17634.0926
2007-09-28 13:30:00,27.89,27.94,27.88,27.92,27430.810678422728,9.9114,9.9292,9.9079,9.9221,27430.8107
2007-09-28 13:40:00,27.91,27.92,27.9,27.9,19960.81312760225,9.9185,9.9221,9.915,9.915,19960.8131
2007-09-28 13:50:00,27.9,27.96,27.9,27.96,23389.664462405093,9.915,9.9363,9.915,9.9363,23389.6645
2007-09-28 14:00:00,27.95,27.98,27.85,27.85,62576.53686015184,9.9327,9.9434,9.8972,9.8972,62576.5369
2007-09-28 14:10:00,27.85,27.85,27.8,27.81,34166.05437178545,9.8972,9.8972,9.8794,9.883,34166.0544
2007-09-28 14:20:00,27.82,27.82,27.72,27.72,57310.80088170463,9.8865,9.8865,9.851,9.851,57310.8009
2007-09-28 14:30:00,27.71,27.79,27.69,27.76,78496.20377173646,9.8474,9.8759,9.8403,9.8652,78496.2038
2007-09-28 14:40:00,27.76,27.79,27.75,27.75,24736.71320107764,9.8652,9.8759,9.8617,9.8617,24736.7132
2007-09-28 14:50:00,27.76,27.77,27.72,27.77,35513.103110458,9.8652,9.8688,9.851,9.8688,35513.1031
2007-09-28 15:00:00,27.77,27.79,27.69,27.7,79475.87558168013,9.8688,9.8759,9.8403,9.8439,79475.8756
2007-09-28 15:10:00,27.7,27.7,27.61,27.68,85598.82439382806,9.8439,9.8439,9.8119,9.8368,85598.8244
2007-09-28 15:20:00,27.68,27.76,27.68,27.71,53637.031594415865,9.8368,9.8652,9.8368,9.8474,53637.0316
2007-09-28 15:30:00,27.72,27.8,27.68,27.72,99191.77075679648,9.851,9.8794,9.8368,9.851,99191.7708
2007-09-28 15:40:00,27.73,27.81,27.73,27.81,140827.8226794024,9.8545,9.883,9.8545,9.883,140827.8227
2007-09-28 15:50:00,27.8,27.83,27.78,27.82,163482.73328434973,9.8794,9.8901,9.8723,9.8865,163482.7333
2007-10-01 09:30:00,27.81,27.86,27.67,27.85,118662.74797942687,9.883,9.9007,9.8332,9.8972,118662.748
2007-10-01 09:40:00,27.83,28.12,27.81,28.09,96252.75532696546,9.8901,9.9931,9.883,9.9825,96252.7553
2007-10-01 09:50:00,28.07,28.09,27.92,27.96,148420.2792064658,9.9754,9.9825,9.9221,9.9363,148420.2792
2007-10-01 10:00:00,27.98,28.16,27.96,28.09,136051.922605927,9.9434,10.0074,9.9363,9.9825,136051.9226
2007-10-01 10:10:00,28.08,28.08,27.99,28.0,67597.35488611314,9.9789,9.9789,9.9469,9.9505,67597.3549
2007-10-01 10:20:00,28.01,28.07,28.0,28.04,43595.39554249327,9.954,9.9754,9.9505,9.9647,43595.3955
2007-10-01 10:30:00,28.06,28.07,28.0,28.07,89272.59368111682,9.9718,9.9754,9.9505,9.9754,89272.5937
2007-10-01 10:40:00,28.08,28.08,27.98,28.03,78986.0396767083,9.9789,9.9789,9.9434,9.9612,78986.0397
2007-10-01 10:50:00,28.03,28.03,27.92,27.94,73108.00881704628,9.9612,9.9612,9.9221,9.9292,73108.0088
2007-10-01 11:00:00,27.94,27.96,27.9,27.94,80945.38329659564,9.9292,9.9363,9.915,9.9292,80945.3833
2007-10-01 11:10:00,27.94,27.98,27.94,27.96,51065.39309331374,9.9292,9.9434,9.9292,9.9363,51065.3931
2007-10-01 11:20:00,27.97,27.97,27.94,27.94,84251.77565515552,9.9398,9.9398,9.9292,9.9292,84251.7757
2007-10-01 11:30:00,27.94,28.09,27.94,28.05,116948.32231202548,9.9292,9.9825,9.9292,9.9683,116948.3223
2007-10-01 11:40:00,28.04,28.14,28.03,28.13,53269.65466568699,9.9647,10.0002,9.9612,9.9967,53269.6547
2007-10-01 11:50:00,28.12,28.24,28.08,28.23,118907.6659319128,9.9931,10.0358,9.9789,10.0322,118907.6659
2007-10-01 12:00:00,28.23,28.24,28.11,28.12,59637.52143032084,10.0322,10.0358,9.9896,9.9931,59637.5214
2007-10-01 12:10:00,28.11,28.15,28.06,28.15,53392.11364192995,9.9896,10.0038,9.9718,10.0038,53392.1136
2007-10-01 12:20:00,28.15,28.2,28.02,28.02,62331.61890766593,10.0038,10.0216,9.9576,9.9576,62331.6189
2007-10-01 12:30:00,28.02,28.03,27.97,28.0,44207.69042370805,9.9576,9.9612,9.9398,9.9505,44207.6904
2007-10-01 12:40:00,28.0,28.07,28.0,28.05,21797.697771246632,9.9505,9.9754,9.9505,9.9683,21797.6978
2007-10-01 12:50:00,28.04,28.05,28.01,28.02,24124.418319862845,9.9647,9.9683,9.954,9.9576,24124.4183
2007-10-01 13:00:00,28.03,28.06,28.03,28.04,28288.02351212344,9.9612,9.9718,9.9612,9.9647,28288.0235
2007-10-01 13:10:00,28.03,28.1,28.03,28.08,52289.98285574332,9.9612,9.986,9.9612,9.9789,52289.9829
2007-10-01 13:20:00,28.07,28.08,28.03,28.06,48248.83663972569,9.9754,9.9789,9.9612,9.9718,48248.8366
2007-10-01 13:30:00,28.06,28.12,28.04,28.12,76047.02424687729,9.9718,9.9931,9.9647,9.9931,76047.0242
2007-10-01 13:40:00,28.12,28.24,28.1,28.18,132378.15331863824,9.9931,10.0358,9.986,10.0145,132378.1533
2007-10-01 13:50:00,28.18,28.21,28.16,28.17,46289.49301983835,10.0145,10.0251,10.0074,10.0109,46289.493
2007-10-01 14:00:00,28.17,28.34,28.16,28.33,228998.28557433252,10.0109,10.0713,10.0074,10.0678,228998.2856
2007-10-01 14:10:00,28.33,28.36,28.27,28.34,153441.09723242713,10.0678,10.0784,10.0464,10.0713,153441.0972
2007-10-01 14:20:00,28.34,28.34,28.24,28.27,68699.48567229978,10.0713,10.0713,10.0358,10.0464,68699.4857
2007-10-01 14:30:00,28.27,28.35,28.26,28.31,80700.46534410972,10.0464,10.0749,10.0429,10.0607,80700.4653
2007-10-01 14:40:00,28.32,28.38,28.31,28.38,65515.55228998285,10.0642,10.0855,10.0607,10.0855,65515.5523
2007-10-01 14:50:00,28.37,28.39,28.34,28.36,55963.75214303208,10.082,10.0891,10.0713,10.0784,55963.7521
2007-10-01 15:00:00,28.35,28.38,28.3,28.31,81067.84227283859,10.0749,10.0855,10.0571,10.0607,81067.8423
2007-10-01 15:10:00,28.31,28.38,28.3,28.34,134215.03796228263,10.0607,10.0855,10.0571,10.0713,134215.038
2007-10-01 15:20:00,28.34,28.37,28.3,28.3,74455.05755571883,10.0713,10.082,10.0571,10.0571,74455.0576
2007-10-01 15:30:00,28.31,28.32,28.22,28.25,86578.49620377173,10.0607,10.0642,10.0287,10.0393,86578.4962
2007-10-01 15:40:00,28.25,28.3,28.25,28.28,141195.19960813125,10.0393,10.0571,10.0393,10.05,141195.1996
2007-10-01 15:50:00,28.28,28.3,28.25,28.28,249448.93460690667,10.05,10.0571,10.0393,10.05,249448.9346
2007-10-02 09:30:00,28.42,28.44,28.06,28.08,118417.83002694097,10.0998,10.1069,9.9718,9.9789,118417.83
2007-10-02 09:40:00,28.06,28.12,27.98,28.05,76904.237080578,9.9718,9.9931,9.9434,9.9683,76904.2371
2007-10-02 09:50:00,28.05,28.13,27.98,28.01,60249.81631153563,9.9683,9.9967,9.9434,9.954,60249.8163
2007-10-02 10:00:00,28.0,28.25,27.98,28.21,94048.4937545922,9.9505,10.0393,9.9434,10.0251,94048.4938
2007-10-02 10:10:00,28.21,28.25,28.1,28.12,110457.99657114866,10.0251,10.0393,9.986,9.9931,110457.9966
2007-10-02 10:20:00,28.12,28.14,28.09,28.12,98334.55792309577,9.9931,10.0002,9.9825,9.9931,98334.5579
2007-10-02 10:30:00,28.12,28.12,28.01,28.04,96497.67327945138,9.9931,9.9931,9.954,9.9647,96497.6733
2007-10-02 10:40:00,28.04,28.05,27.87,27.88,110580.4555473916,9.9647,9.9683,9.9043,9.9079,110580.4555
2007-10-02 10:50:00,27.87,28.03,27.87,28.03,102620.6220915993,9.9043,9.9612,9.9043,9.9612,102620.6221
2007-10-02 11:00:00,28.03,28.03,27.89,27.9,54004.408523144746,9.9612,9.9612,9.9114,9.915,54004.4085
2007-10-02 11:10:00,27.9,27.95,27.9,27.94,35390.64413421504,9.915,9.9327,9.915,9.9292,35390.6441
2007-10-02 11:20:00,27.94,28.03,27.94,28.01,211609.1109478325,9.9292,9.9612,9.9292,9.954,211609.1109
2007-10-02 11:30:00,28.02,28.16,28.02,28.16,81435.21920156747,9.9576,10.0074,9.9576,10.0074,81435.2192
2007-10-02 11:40:00,28.15,28.18,28.14,28.15,54126.8674993877,10.0038,10.0145,10.0002,10.0038,54126.8675
2007-10-02 11:50:00,28.15,28.2,28.11,28.19,62086.70095518001,10.0038,10.0216,9.9896,10.018,62086.701
2007-10-02 12:00:00,28.2,28.2,28.12,28.13,76047.02424687729,10.0216,10.0216,9.9931,9.9967,76047.0242
2007-10-02 12:10:00,28.13,28.17,28.1,28.16,61107.02914523634,9.9967,10.0109,9.986,10.0074,61107.0291
2007-10-02 12:20:00,28.16,28.25,28.16,28.25,82659.80896399706,10.0074,10.0393,10.0074,10.0393,82659.809
2007-10-02 12:30:00,28.25,28.25,28.19,28.25,70413.9113397012,10.0393,10.0393,10.018,10.0393,70413.9113
2007-10-02 12:40:00,28.25,28.25,28.21,28.24,79843.252510409,10.0393,10.0393,10.0251,10.0358,79843.2525
2007-10-02 12:50:00,28.25,28.25,28.18,28.22,35635.56208670095,10.0393,10.0393,10.0145,10.0287,35635.5621
2007-10-02 13:00:00,28.21,28.23,28.19,28.22,47024.2468772961,10.0251,10.0322,10.018,10.0287,47024.2469
2007-10-02 13:10:00,28.22,28.23,28.16,28.18,52289.98285574332,10.0287,10.0322,10.0074,10.0145,52289.9829
2007-10-02 13:20:00,28.18,28.21,28.11,28.11,92456.52706343374,10.0145,10.0251,9.9896,9.9896,92456.5271
2007-10-02 13:30:00,28.12,28.17,28.12,28.15,38574.57751653196,9.9931,10.0109,9.9931,10.0038,38574.5775
2007-10-02 13:40:00,28.15,28.21,28.11,28.2,59270.14450159196,10.0038,10.0251,9.9896,10.0216,59270.1445
2007-10-02 13:50:00,28.21,28.31,28.2,28.29,58290.47269164829,10.0251,10.0607,10.0216,10.0536,58290.4727
2007-10-02 14:00:00,28.29,28.34,28.24,28.25,83761.93975018368,10.0536,10.0713,10.0358,10.0393,83761.9398
2007-10-02 14:10:00,28.24,28.43,28.24,28.43,78741.12172422238,10.0358,10.1033,10.0358,10.1033,78741.1217
2007-10-02 14:20:00,28.43,28.47,28.42,28.47,96742.59123193727,10.1033,10.1175,10.0998,10.1175,96742.5912
2007-10-02 14:30:00,28.47,28.5,28.43,28.43,158461.91525838844,10.1175,10.1282,10.1033,10.1033,158461.9153
2007-10-02 14:40:00,28.44,28.49,28.42,28.49,105192.26059270144,10.1069,10.1246,10.0998,10.1246,105192.2606
2007-10-02 14:50:00,28.49,28.5,28.47,28.49,76536.86015184912,10.1246,10.1282,10.1175,10.1246,76536.8602
2007-10-02 15:00:00,28.49,28.5,28.47,28.48,97477.34508939504,10.1246,10.1282,10.1175,10.1211,97477.3451
2007-10-02 15:10:00,28.48,28.5,28.45,28.48,85476.3654175851,10.1211,10.1282,10.1104,10.1211,85476.3654
2007-10-02 15:20:00,28.48,28.51,28.48,28.5,92456.52706343374,10.1211,10.1317,10.1211,10.1282,92456.5271
2007-10-02 15:30:00,28.51,28.56,28.47,28.54,114866.51971589516,10.1317,10.1495,10.1175,10.1424,114866.5197
2007-10-02 15:40:00,28.54,28.55,28.44,28.47,319373.010041636,10.1424,10.146,10.1069,10.1175,319373.01
2007-10-02 15:50:00,28.46,28.47,28.37,28.38,438648.0529022777,10.114,10.1175,10.082,10.0855,438648.0529
2007-10-03 09:30:00,28.21,28.37,28.08,28.13,137154.05339211362,10.0251,10.082,9.9789,9.9967,137154.0534
2007-10-03 09:40:00,28.12,28.13,27.9,27.94,137031.59441587067,9.9931,9.9967,9.915,9.9292,137031.5944
2007-10-03 09:50:00,27.94,28.01,27.9,27.9,104824.88366397256,9.9292,9.954,9.915,9.915,104824.8837
2007-10-03 10:00:00,27.91,27.97,27.88,27.9,138501.10213078617,9.9185,9.9398,9.9079,9.915,138501.1021
2007-10-03 10:10:00,27.9,27.9,27.79,27.84,172299.77957384274,9.915,9.915,9.8759,9.8936,172299.7796
2007-10-03 10:20:00,27.84,27.96,27.81,27.96,168748.46926279695,9.8936,9.9363,9.883,9.9363,168748.4693
2007-10-03 10:30:00,27.97,28.04,27.89,27.93,153686.01518491303,9.9398,9.9647,9.9114,9.9256,153686.0152
2007-10-03 10:40:00,27.93,27.96,27.84,27.95,133725.2020573108,9.9256,9.9363,9.8936,9.9327,133725.2021
2007-10-03 10:50:00,27.95,28.11,27.95,28.09,51187.85206955669,9.9327,9.9896,9.9327,9.9825,51187.8521
2007-10-03 11:00:00,28.09,28.16,28.03,28.11,265858.4374234631,9.9825,10.0074,9.9612,9.9896,265858.4374
2007-10-03 11:10:00,28.12,28.22,28.12,28.22,74944.89346069067,9.9931,10.0287,9.9931,10.0287,74944.8935
2007-10-03 11:20:00,28.24,28.26,28.16,28.21,48126.37766348273,10.0358,10.0429,10.0074,10.0251,48126.3777
2007-10-03 11:30:00,28.21,28.25,28.15,28.23,32329.16972814107,10.0251,10.0393,10.0038,10.0322,32329.1697
2007-10-03 11:40:00,28.23,28.24,28.09,28.12,337864.3154543228,10.0322,10.0358,9.9825,9.9931,337864.3155
2007-10-03 11:50:00,28.11,28.2,28.11,28.18,62086.70095518001,9.9896,10.0216,9.9896,10.0145,62086.701
2007-10-03 12:00:00,28.19,28.2,28.04,28.05,107151.60421258878,10.018,10.0216,9.9647,9.9683,107151.6042
2007-10-03 12:10:00,28.05,28.07,27.95,27.95,119030.12490815576,9.9683,9.9754,9.9327,9.9327,119030.1249
2007-10-03 12:20:00,27.96,28.02,27.92,27.99,83149.64486896888,9.9363,9.9576,9.9221,9.9469,83149.6449
2007-10-03 12:30:00,27.98,28.0,27.97,27.98,53392.11364192995,9.9434,9.9505,9.9398,9.9434,53392.1136
2007-10-03 12:40:00,27.98,28.0,27.97,27.98,48738.672544697525,9.9434,9.9505,9.9398,9.9434,48738.6725
2007-10-03 12:50:00,27.98,28.01,27.92,27.97,102008.32721038452,9.9434,9.954,9.9221,9.9398,102008.3272
2007-10-03 13:00:00,27.97,27.98,27.92,27.92,46289.49301983835,9.9398,9.9434,9.9221,9.9221,46289.493
2007-10-03 13:10:00,27.92,27.94,27.86,27.86,65393.09331373989,9.9221,9.9292,9.9007,9.9007,65393.0933
2007-10-03 13:20:00,27.86,27.88,27.85,27.87,45554.7391623806,9.9007,9.9079,9.8972,9.9043,45554.7392
2007-10-03 13:30:00,27.86,27.9,27.84,27.88,49106.0494734264,9.9007,9.915,9.8936,9.9079,49106.0495
2007-10-03 13:40:00,27.88,27.88,27.82,27.82,49473.42640215527,9.9079,9.9079,9.8865,9.8865,49473.4264
2007-10-03 13:50:00,27.83,27.84,27.78,27.84,77271.61400930688,9.8901,9.8936,9.8723,9.8936,77271.614
2007-10-03 14:00:00,27.85,27.85,27.81,27.81,72495.71393583149,9.8972,9.8972,9.883,9.883,72495.7139
2007-10-03 14:10:00,27.81,27.9,27.8,27.9,103355.37594905704,9.883,9.915,9.8794,9.915,103355.3759
2007-10-03 14:20:00,27.9,27.93,27.87,27.9,71760.96007837374,9.915,9.9256,9.9043,9.915,71760.9601
2007-10-03 14:30:00,27.9,27.94,27.89,27.94,80088.17046289492,9.915,9.9292,9.9114,9.9292,80088.1705
2007-10-03 14:40:00,27.94,27.94,27.91,27.92,168013.7154053392,9.9292,9.9292,9.9185,9.9221,168013.7154
2007-10-03 14:50:00,27.92,27.94,27.9,27.94,106539.30933137398,9.9221,9.9292,9.915,9.9292,106539.3093
2007-10-03 15:00:00,27.94,28.0,27.93,27.95,166789.1256429096,9.9292,9.9505,9.9256,9.9327,166789.1256
2007-10-03 15:10:00,27.95,27.95,27.92,27.92,78496.20377173646,9.9327,9.9327,9.9221,9.9221,78496.2038
2007-10-03 15:20:00,27.94,27.94,27.9,27.9,76047.02424687729,9.9292,9.9292,9.915,9.915,76047.0242
2007-10-03 15:30:00,27.91,27.95,27.9,27.9,133847.66103355374,9.9185,9.9327,9.915,9.915,133847.661
2007-10-03 15:40:00,27.9,27.91,27.81,27.81,247612.04996326228,9.915,9.9185,9.883,9.883,247612.05
2007-10-03 15:50:00,27.81,27.85,27.77,27.84,314719.5689444036,9.883,9.8972,9.8688,9.8936,314719.5689
2007-10-04 09:30:00,27.83,27.97,27.68,27.78,77394.07298554984,9.8901,9.9398,9.8368,9.8723,77394.073
2007-10-04 09:40:00,27.78,27.79,27.5,27.52,90987.01934851824,9.8723,9.8759,9.7728,9.7799,90987.0193
2007-10-04 09:50:00,27.52,27.58,27.48,27.58,80578.00636786676,9.7799,9.8012,9.7657,9.8012,80578.0064
2007-10-04 10:00:00,27.58,27.59,27.45,27.59,78128.82684300758,9.8012,9.8048,9.755,9.8048,78128.8268
2007-10-04 10:10:00,27.59,27.76,27.58,27.72,48248.83663972569,9.8048,9.8652,9.8012,9.851,48248.8366
2007-10-04 10:20:00,27.71,27.84,27.69,27.83,42493.26475630664,9.8474,9.8936,9.8403,9.8901,42493.2648
2007-10-04 10:30:00,27.82,27.97,27.81,27.82,214915.50330639235,9.8865,9.9398,9.883,9.8865,214915.5033
2007-10-04 10:40:00,27.83,27.92,27.8,27.89,125887.82757776145,9.8901,9.9221,9.8794,9.9114,125887.8276
2007-10-04 10:50:00,27.89,27.94,27.76,27.8,89517.51163360274,9.9114,9.9292,9.8652,9.8794,89517.5116
2007-10-04 11:00:00,27.8,27.93,27.79,27.93,35635.56208670095,9.8794,9.9256,9.8759,9.9256,35635.5621
2007-10-04 11:10:00,27.92,27.92,27.81,27.86,44085.2314474651,9.9221,9.9221,9.883,9.9007,44085.2314
2007-10-04 11:20:00,27.88,27.91,27.86,27.9,42493.26475630664,9.9079,9.9185,9.9007,9.915,42493.2648
2007-10-04 11:30:00,27.9,27.9,27.87,27.87,31716.87484692628,9.915,9.915,9.9043,9.9043,31716.8748
2007-10-04 11:40:00,27.86,27.89,27.85,27.87,46167.03404359539,9.9007,9.9114,9.8972,9.9043,46167.034
2007-10-04 11:50:00,27.87,27.93,27.85,27.92,59882.43938280676,9.9043,9.9256,9.8972,9.9221,59882.4394
2007-10-04 12:00:00,27.92,27.95,27.91,27.92,30247.36713201077,9.9221,9.9327,9.9185,9.9221,30247.3671
2007-10-04 12:10:00,27.92,27.98,27.9,27.98,59515.06245407788,9.9221,9.9434,9.915,9.9434,59515.0625
2007-10-04 12:20:00,27.98,27.99,27.89,27.89,73597.84472201811,9.9434,9.9469,9.9114,9.9114,73597.8447
2007-10-04 12:30:00,27.9,28.02,27.89,27.95,89395.05265735977,9.915,9.9576,9.9114,9.9327,89395.0527
2007-10-04 12:40:00,27.95,27.98,27.85,27.94,59025.226549106046,9.9327,9.9434,9.8972,9.9292,59025.2265
2007-10-04 12:50:00,27.94,27.96,27.9,27.92,31104.579965711484,9.9292,9.9363,9.915,9.9221,31104.58
2007-10-04 13:00:00,27.93,27.93,27.86,27.9,21307.8618662748,9.9256,9.9256,9.9007,9.915,21307.8619
2007-10-04 13:10:00,27.91,27.92,27.89,27.92,10286.554004408525,9.9185,9.9221,9.9114,9.9221,10286.554
2007-10-04 13:20:00,27.92,27.94,27.85,27.91,85598.82439382806,9.9221,9.9292,9.8972,9.9185,85598.8244
2007-10-04 13:30:00,27.9,27.99,27.89,27.97,36002.93901542983,9.915,9.9469,9.9114,9.9398,36002.939
2007-10-04 13:40:00,27.97,27.98,27.93,27.96,67842.27283859906,9.9398,9.9434,9.9256,9.9363,67842.2728
2007-10-04 13:50:00,27.95,28.02,27.94,28.02,40901.29806514817,9.9327,9.9576,9.9292,9.9576,40901.2981
2007-10-04 14:00:00,28.0,28.05,28.0,28.03,39064.41342150379,9.9505,9.9683,9.9505,9.9612,39064.4134
2007-10-04 14:10:00,28.04,28.04,27.98,28.0,31594.41587068332,9.9647,9.9647,9.9434,9.9505,31594.4159
2007-10-04 14:20:00,27.99,28.1,27.99,28.09,188954.2003428852,9.9469,9.986,9.9469,9.9825,188954.2003
2007-10-04 14:30:00,28.09,28.11,28.07,28.09,50942.93411707078,9.9825,9.9896,9.9754,9.9825,50942.9341
2007-10-04 14:40:00,28.09,28.1,28.06,28.09,62698.9958363948,9.9825,9.986,9.9718,9.9825,62698.9958
2007-10-04 14:50:00,28.08,28.13,28.08,28.12,56331.12907176096,9.9789,9.9967,9.9789,9.9931,56331.1291
2007-10-04 15:00:00,28.12,28.2,28.12,28.19,64413.42150379622,9.9931,10.0216,9.9931,10.018,64413.4215
2007-10-04 15:10:00,28.19,28.21,28.16,28.19,68821.94464854273,10.018,10.0251,10.0074,10.018,68821.9446
2007-10-04 15:20:00,28.19,28.21,28.17,28.17,55718.83419054616,10.018,10.0251,10.0109,10.0109,55718.8342
2007-10-04 15:30:00,28.17,28.25,28.16,28.2,134337.49693852558,10.0109,10.0393,10.0074,10.0216,134337.4969
2007-10-04 15:40:00,28.2,28.22,28.17,28.21,118050.45309821208,10.0216,10.0287,10.0109,10.0251,118050.4531
2007-10-04 15:50:00,28.2,28.21,28.16,28.21,140215.5277981876,10.0216,10.0251,10.0074,10.0251,140215.5278
2007-10-05 09:30:00,28.34,28.54,28.27,28.45,139725.69189321576,10.0713,10.1424,10.0464,10.1104,139725.6919
2007-10-05 09:40:00,28.46,28.47,28.31,28.36,171687.48469262797,10.114,10.1175,10.0607,10.0784,171687.4847
2007-10-05 09:50:00,28.36,28.4,28.28,28.4,189933.8721528288,10.0784,10.0926,10.05,10.0926,189933.8722
2007-10-05 10:00:00,28.41,28.43,28.36,28.43,105192.26059270144,10.0962,10.1033,10.0784,10.1033,105192.2606
2007-10-05 10:10:00,28.42,28.43,28.35,28.42,73352.9267695322,10.0998,10.1033,10.0749,10.0998,73352.9268
2007-10-05 10:20:00,28.42,28.42,28.39,28.39,78986.0396767083,10.0998,10.0998,10.0891,10.0891,78986.0397
2007-10-05 10:30:00,28.39,28.42,28.36,28.4,69801.6164584864,10.0891,10.0998,10.0784,10.0926,69801.6165
2007-10-05 10:40:00,28.4,28.42,28.34,28.41,77638.99093803576,10.0926,10.0998,10.0713,10.0962,77638.9909
2007-10-05 10:50:00,28.42,28.43,28.35,28.41,56943.42395297575,10.0998,10.1033,10.0749,10.0962,56943.424
2007-10-05 11:00:00,28.4,28.45,28.35,28.38,105804.55547391625,10.0926,10.1104,10.0749,10.0855,105804.5555
2007-10-05 11:10:00,28.38,28.48,28.37,28.42,118295.371050698,10.0855,10.1211,10.082,10.0998,118295.3711
2007-10-05 11:20:00,28.42,28.46,28.37,28.39,44575.06735243693,10.0998,10.114,10.082,10.0891,44575.0674
2007-10-05 11:30:00,28.39,28.43,28.37,28.4,46534.410972324265,10.0891,10.1033,10.082,10.0926,46534.411
2007-10-05 11:40:00,28.4,28.43,28.34,28.36,60372.27528777859,10.0926,10.1033,10.0713,10.0784,60372.2753
2007-10-05 11:50:00,28.35,28.4,28.34,28.38,64046.04457506735,10.0749,10.0926,10.0713,10.0855,64046.0446
2007-10-05 12:00:00,28.38,28.39,28.34,28.37,75312.27038941954,10.0855,10.0891,10.0713,10.082,75312.2704
2007-10-05 12:10:00,28.36,28.39,28.34,28.34,36982.6108253735,10.0784,10.0891,10.0713,10.0713,36982.6108
2007-10-05 12:20:00,28.35,28.41,28.35,28.39,25961.302963507223,10.0749,10.0962,10.0749,10.0891,25961.303
2007-10-05 12:30:00,28.39,28.42,28.37,28.38,55718.83419054616,10.0891,10.0998,10.082,10.0855,55718.8342
2007-10-05 12:40:00,28.39,28.39,28.36,28.37,44085.2314474651,10.0891,10.0891,10.0784,10.082,44085.2314
2007-10-05 12:50:00,28.38,28.39,28.35,28.36,64658.33945628214,10.0855,10.0891,10.0749,10.0784,64658.3395
2007-10-05 13:00:00,28.36,28.39,28.34,28.37,57555.71883419054,10.0784,10.0891,10.0713,10.082,57555.7188
2007-10-05 13:10:00,28.37,28.39,28.35,28.35,37962.28263531717,10.082,10.0891,10.0749,10.0749,37962.2826
2007-10-05 13:20:00,28.35,28.35,28.27,28.3,62576.53686015184,10.0749,10.0749,10.0464,10.0571,62576.5369
2007-10-05 13:30:00,28.3,28.42,28.28,28.42,57923.095762919416,10.0571,10.0998,10.05,10.0998,57923.0958
2007-10-05 13:40:00,28.42,28.44,28.38,28.4,54494.24442811657,10.0998,10.1069,10.0855,10.0926,54494.2444
2007-10-05 13:50:00,28.4,28.46,28.39,28.39,76904.237080578,10.0926,10.114,10.0891,10.0891,76904.2371
2007-10-05 14:00:00,28.39,28.43,28.38,28.39,46656.869948567226,10.0891,10.1033,10.0855,10.0891,46656.8699
2007-10-05 14:10:00,28.38,28.42,28.37,28.39,40901.29806514817,10.0855,10.0998,10.082,10.0891,40901.2981
2007-10-05 14:20:00,28.4,28.5,28.34,28.35,70413.9113397012,10.0926,10.1282,10.0713,10.0749,70413.9113
2007-10-05 14:30:00,28.34,28.37,28.33,28.37,69311.78055351457,10.0713,10.082,10.0678,10.082,69311.7806
2007-10-05 14:40:00,28.37,28.44,28.37,28.39,46167.03404359539,10.082,10.1069,10.082,10.0891,46167.034
2007-10-05 14:50:00,28.39,28.42,28.34,28.4,59515.06245407788,10.0891,10.0998,10.0713,10.0926,59515.0625
2007-10-05 15:00:00,28.39,28.45,28.39,28.43,64535.88048003918,10.0891,10.1104,10.0891,10.1033,64535.8805
2007-10-05 15:10:00,28.42,28.45,28.42,28.43,41268.67499387705,10.0998,10.1104,10.0998,10.1033,41268.675
2007-10-05 15:20:00,28.43,28.43,28.39,28.4,42860.64168503551,10.1033,10.1033,10.0891,10.0926,42860.6417
2007-10-05 15:30:00,28.4,28.42,28.39,28.41,81925.05510653931,10.0926,10.0998,10.0891,10.0962,81925.0551
2007-10-05 15:40:00,28.42,28.47,28.37,28.46,202302.2287533676,10.0998,10.1175,10.082,10.114,202302.2288
2007-10-05 15:50:00,28.46,28.48,28.42,28.44,199485.6722997796,10.114,10.1211,10.0998,10.1069,199485.6723
2007-10-08 09:30:00,28.34,28.39,28.18,28.3,76291.94219936321,10.0713,10.0891,10.0145,10.0571,76291.9422
2007-10-08 09:40:00,28.3,28.44,28.3,28.43,31471.95689444036,10.0571,10.1069,10.0571,10.1033,31471.9569
2007-10-08 09:50:00,28.43,28.47,28.36,28.44,51800.14695077149,10.1033,10.1175,10.0784,10.1069,51800.147
2007-10-08 10:00:00,28.44,28.57,28.43,28.56,46167.03404359539,10.1069,10.1531,10.1033,10.1495,46167.034
2007-10-08 10:10:00,28.55,28.55,28.43,28.43,81435.21920156747,10.146,10.146,10.1033,10.1033,81435.2192
2007-10-08 10:20:00,28.43,28.51,28.43,28.44,65270.63433749694,10.1033,10.1317,10.1033,10.1069,65270.6343
2007-10-08 10:30:00,28.44,28.5,28.44,28.47,36860.15184913054,10.1069,10.1282,10.1069,10.1175,36860.1518
2007-10-08 10:40:00,28.48,28.48,28.45,28.47,24369.336272348763,10.1211,10.1211,10.1104,10.1175,24369.3363
2007-10-08 10:50:00,28.47,28.51,28.46,28.5,55473.91623806024,10.1175,10.1317,10.114,10.1282,55473.9162
2007-10-08 11:00:00,28.49,28.5,28.36,28.42,66617.68307616947,10.1246,10.1282,10.0784,10.0998,66617.6831
2007-10-08 11:10:00,28.43,28.46,28.35,28.4,63678.66764633847,10.1033,10.114,10.0749,10.0926,63678.6676
2007-10-08 11:20:00,28.41,28.43,28.39,28.42,46656.869948567226,10.0962,10.1033,10.0891,10.0998,46656.8699
2007-10-08 11:30:00,28.43,28.43,28.3,28.34,71148.66519715895,10.1033,10.1033,10.0571,10.0713,71148.6652
2007-10-08 11:40:00,28.34,28.4,28.34,28.38,45554.7391623806,10.0713,10.0926,10.0713,10.0855,45554.7392
2007-10-08 11:50:00,28.38,28.42,28.37,28.42,36737.69287288758,10.0855,10.0998,10.082,10.0998,36737.6929
2007-10-08 12:00:00,28.42,28.43,28.39,28.42,54126.8674993877,10.0998,10.1033,10.0891,10.0998,54126.8675
2007-10-08 12:10:00,28.42,28.43,28.39,28.43,65515.55228998285,10.0998,10.1033,10.0891,10.1033,65515.5523
2007-10-08 12:20:00,28.43,28.43,28.41,28.42,30982.120989468527,10.1033,10.1033,10.0962,10.0998,30982.121
2007-10-08 12:30:00,28.43,28.44,28.42,28.42,29512.613274553023,10.1033,10.1069,10.0998,10.0998,29512.6133
2007-10-08 12:40:00,28.41,28.45,28.41,28.45,33553.75949057066,10.0962,10.1104,10.0962,10.1104,33553.7595
2007-10-08 12:50:00,28.45,28.47,28.43,28.47,73842.76267450403,10.1104,10.1175,10.1033,10.1175,73842.7627
2007-10-08 13:00:00,28.46,28.47,28.44,28.46,68087.19079108498,10.114,10.1175,10.1069,10.114,68087.1908
2007-10-08 13:10:00,28.46,28.47,28.43,28.44,50330.63923585598,10.114,10.1175,10.1033,10.1069,50330.6392
2007-10-08 13:20:00,28.45,28.47,28.43,28.47,121724.22238550083,10.1104,10.1175,10.1033,10.1175,121724.2224
2007-10-08 13:30:00,28.47,28.53,28.46,28.49,62821.45481263776,10.1175,10.1388,10.114,10.1246,62821.4548
2007-10-08 13:40:00,28.49,28.49,28.47,28.48,42738.18270879255,10.1246,10.1246,10.1175,10.1211,42738.1827
2007-10-08 13:50:00,28.48,28.49,28.46,28.46,56453.58804800391,10.1211,10.1246,10.114,10.114,56453.588
2007-10-08 14:00:00,28.46,28.48,28.44,28.46,84619.1525838844,10.114,10.1211,10.1069,10.114,84619.1526
2007-10-08 14:10:00,28.46,28.5,28.44,28.5,63311.2907176096,10.114,10.1282,10.1069,10.1282,63311.2907
2007-10-08 14:20:00,28.5,28.51,28.39,28.41,59025.226549106046,10.1282,10.1317,10.0891,10.0962,59025.2265
2007-10-08 14:30:00,28.41,28.47,28.41,28.43,57555.71883419054,10.0962,10.1175,10.0962,10.1033,57555.7188
2007-10-08 14:40:00,28.43,28.49,28.43,28.49,55228.99828557433,10.1033,10.1246,10.1033,10.1246,55228.9983
2007-10-08 14:50:00,28.49,28.52,28.48,28.5,77516.53196179279,10.1246,10.1353,10.1211,10.1282,77516.532
2007-10-08 15:00:00,28.5,28.51,28.49,28.49,54494.24442811657,10.1282,10.1317,10.1246,10.1246,54494.2444
2007-10-08 15:10:00,28.49,28.55,28.48,28.54,99191.77075679648,10.1246,10.146,10.1211,10.1424,99191.7708
2007-10-08 15:20:00,28.55,28.56,28.49,28.49,91844.23218221896,10.146,10.1495,10.1246,10.1246,91844.2322
2007-10-08 15:30:00,28.49,28.52,28.46,28.52,115723.73254959588,10.1246,10.1353,10.114,10.1353,115723.7325
2007-10-08 15:40:00,28.51,28.52,28.47,28.47,123928.48395787412,10.1317,10.1353,10.1175,10.1175,123928.484
2007-10-08 15:50:00,28.48,28.52,28.42,28.47,254347.293656625,10.1211,10.1353,10.0998,10.1175,254347.2937
2007-10-09 09:30:00,28.58,28.58,28.5,28.56,178912.5642909625,10.1566,10.1566,10.1282,10.1495,178912.5643
2007-10-09 09:40:00,28.56,28.6,28.55,28.57,256429.0962527553,10.1495,10.1637,10.146,10.1531,256429.0963
2007-10-09 09:50:00,28.57,28.66,28.56,28.64,176218.46681361742,10.1531,10.185,10.1495,10.1779,176218.4668
2007-10-09 10:00:00,28.65,28.65,28.53,28.56,80945.38329659564,10.1815,10.1815,10.1388,10.1495,80945.3833
2007-10-09 10:10:00,28.56,28.61,28.53,28.58,103845.2118540289,10.1495,10.1673,10.1388,10.1566,103845.2119
2007-10-09 10:20:00,28.59,28.61,28.57,28.58,123683.5660053882,10.1602,10.1673,10.1531,10.1566,123683.566
2007-10-09 10:30:00,28.58,28.61,28.55,28.61,413176.5858437423,10.1566,10.1673,10.146,10.1673,413176.5858
2007-10-09 10:40:00,28.61,28.64,28.59,28.64,94660.788635807,10.1673,10.1779,10.1602,10.1779,94660.7886
2007-10-09 10:50:00,28.63,28.75,28.63,28.75,154543.22801861377,10.1744,10.217,10.1744,10.217,154543.228
2007-10-09 11:00:00,28.75,28.81,28.74,28.78,114988.97869213812,10.217,10.2383,10.2135,10.2277,114988.9787
2007-10-09 11:10:00,28.79,28.79,28.7,28.73,43595.39554249327,10.2312,10.2312,10.1993,10.2099,43595.3955
2007-10-09 11:20:00,28.72,28.76,28.72,28.73,50208.18025961303,10.2064,10.2206,10.2064,10.2099,50208.1803
2007-10-09 11:30:00,28.73,28.79,28.73,28.74,134215.03796228263,10.2099,10.2312,10.2099,10.2135,134215.038
2007-10-09 11:40:00,28.73,28.73,28.67,28.67,41880.96987509184,10.2099,10.2099,10.1886,10.1886,41880.9699
2007-10-09 11:50:00,28.67,28.67,28.61,28.65,125520.45064903256,10.1886,10.1886,10.1673,10.1815,125520.4506
2007-10-09 12:00:00,28.65,28.68,28.59,28.63,113764.38892970854,10.1815,10.1922,10.1602,10.1744,113764.3889
2007-10-09 12:10:00,28.62,28.68,28.62,28.66,36002.93901542983,10.1708,10.1922,10.1708,10.185,36002.939
2007-10-09 12:20:00,28.66,28.67,28.65,28.67,23879.500367376928,10.185,10.1886,10.1815,10.1886,23879.5004
2007-10-09 12:30:00,28.68,28.7,28.67,28.69,26328.679892236098,10.1922,10.1993,10.1886,10.1957,26328.6799
2007-10-09 12:40:00,28.69,28.69,28.61,28.65,45799.65711486652,10.1957,10.1957,10.1673,10.1815,45799.6571
2007-10-09 12:50:00,28.64,28.67,28.62,28.65,32084.25177565516,10.1779,10.1886,10.1708,10.1815,32084.2518
2007-10-09 13:00:00,28.65,28.65,28.58,28.62,59392.60347783492,10.1815,10.1815,10.1566,10.1708,59392.6035
2007-10-09 13:10:00,28.62,28.62,28.57,28.58,61596.86505020817,10.1708,10.1708,10.1531,10.1566,61596.8651
2007-10-09 13:20:00,28.57,28.58,28.46,28.46,50085.72128337007,10.1531,10.1566,10.114,10.114,50085.7213
2007-10-09 13:30:00,28.46,28.5,28.46,28.5,215772.71614009305,10.114,10.1282,10.114,10.1282,215772.7161
2007-10-09 13:40:00,28.5,28.52,28.47,28.5,74577.51653196178,10.1282,10.1353,10.1175,10.1282,74577.5165
2007-10-09 13:50:00,28.49,28.52,28.47,28.49,44085.2314474651,10.1246,10.1353,10.1175,10.1246,44085.2314
2007-10-09 14:00:00,28.49,28.51,28.43,28.45,194832.23120254712,10.1246,10.1317,10.1033,10.1104,194832.2312
2007-10-09 14:10:00,28.45,28.5,28.43,28.46,50085.72128337007,10.1104,10.1282,10.1033,10.114,50085.7213
2007-10-09 14:20:00,28.46,28.52,28.46,28.5,66372.76512368357,10.114,10.1353,10.114,10.1282,66372.7651
2007-10-09 14:30:00,28.5,28.56,28.48,28.54,82537.3499877541,10.1282,10.1495,10.1211,10.1424,82537.35
2007-10-09 14:40:00,28.55,28.57,28.52,28.57,72495.71393583149,10.146,10.1531,10.1353,10.1531,72495.7139
2007-10-09 14:50:00,28.56,28.59,28.49,28.52,264756.3066372765,10.1495,10.1602,10.1246,10.1353,264756.3066
2007-10-09 15:00:00,28.52,28.56,28.48,28.53,122581.43521920156,10.1353,10.1495,10.1211,10.1388,122581.4352
2007-10-09 15:10:00,28.53,28.59,28.52,28.57,113152.09404849376,10.1388,10.1602,10.1353,10.1531,113152.094
2007-10-09 15:20:00,28.57,28.62,28.56,28.58,97354.88611315208,10.1531,10.1708,10.1495,10.1566,97354.8861
2007-10-09 15:30:00,28.58,28.62,28.57,28.57,102375.70413911338,10.1566,10.1708,10.1531,10.1531,102375.7041
2007-10-09 15:40:00,28.58,28.61,28.52,28.6,184423.2182218957,10.1566,10.1673,10.1353,10.1637,184423.2182
2007-10-09 15:50:00,28.61,28.64,28.52,28.6,355008.572128337,10.1673,10.1779,10.1353,10.1637,355008.5721
2007-10-10 09:30:00,28.51,28.58,28.43,28.5,71148.66519715895,10.1317,10.1566,10.1033,10.1282,71148.6652
2007-10-10 09:40:00,28.5,28.53,28.42,28.43,55718.83419054616,10.1282,10.1388,10.0998,10.1033,55718.8342
2007-10-10 09:50:00,28.43,28.47,28.41,28.46,28165.56453588048,10.1033,10.1175,10.0962,10.114,28165.5645
2007-10-10 10:00:00,28.45,28.48,28.38,28.42,55106.53930933137,10.1104,10.1211,10.0855,10.0998,55106.5393
2007-10-10 10:10:00,28.41,28.47,28.4,28.45,31471.95689444036,10.0962,10.1175,10.0926,10.1104,31471.9569
2007-10-10 10:20:00,28.46,28.5,28.42,28.5,50208.18025961303,10.114,10.1282,10.0998,10.1282,50208.1803
2007-10-10 10:30:00,28.49,28.62,28.48,28.59,175116.3360274308,10.1246,10.1708,10.1211,10.1602,175116.336
2007-10-10 10:40:00,28.6,28.61,28.52,28.56,78251.28581925055,10.1637,10.1673,10.1353,10.1495,78251.2858
2007-10-10 10:50:00,28.56,28.59,28.53,28.53,37839.82365907421,10.1495,10.1602,10.1388,10.1388,37839.8237
2007-10-10 11:00:00,28.52,28.55,28.52,28.54,37472.446730345335,10.1353,10.146,10.1353,10.1424,37472.4467
2007-10-10 11:10:00,28.54,28.56,28.53,28.55,65515.55228998285,10.1424,10.1495,10.1388,10.146,65515.5523
2007-10-10 11:20:00,28.54,28.56,28.5,28.52,72128.33700710261,10.1424,10.1495,10.1282,10.1353,72128.337
2007-10-10 11:30:00,28.51,28.56,28.51,28.52,61107.02914523634,10.1317,10.1495,10.1317,10.1353,61107.0291
2007-10-10 11:40:00,28.52,28.53,28.48,28.48,41023.75704139113,10.1353,10.1388,10.1211,10.1211,41023.757
2007-10-10 11:50:00,28.48,28.49,28.43,28.45,43350.477590007344,10.1211,10.1246,10.1033,10.1104,43350.4776
2007-10-10 12:00:00,28.45,28.5,28.45,28.5,25349.008082292432,10.1104,10.1282,10.1104,10.1282,25349.0081
2007-10-10 12:10:00,28.48,28.49,28.43,28.45,47146.70585353906,10.1211,10.1246,10.1033,10.1104,47146.7059
2007-10-10 12:20:00,28.45,28.48,28.4,28.4,46779.32892481019,10.1104,10.1211,10.0926,10.0926,46779.3289
2007-10-10 12:30:00,28.41,28.45,28.4,28.45,48861.13152094048,10.0962,10.1104,10.0926,10.1104,48861.1315
2007-10-10 12:40:00,28.44,28.5,28.43,28.46,60739.65221650746,10.1069,10.1282,10.1033,10.114,60739.6522
2007-10-10 12:50:00,28.46,28.47,28.43,28.47,33308.84153808474,10.114,10.1175,10.1033,10.1175,33308.8415
2007-10-10 13:00:00,28.46,28.47,28.39,28.4,24981.63115356356,10.114,10.1175,10.0891,10.0926,24981.6312
2007-10-10 13:10:00,28.4,28.43,28.39,28.42,42493.26475630664,10.0926,10.1033,10.0891,10.0998,42493.2648
2007-10-10 13:20:00,28.41,28.44,28.4,28.42,34778.34925300024,10.0962,10.1069,10.0926,10.0998,34778.3493
2007-10-10 13:30:00,28.42,28.47,28.41,28.47,30124.90815576781,10.0998,10.1175,10.0962,10.1175,30124.9082
2007-10-10 13:40:00,28.46,28.48,28.46,28.48,29022.77736958119,10.114,10.1211,10.114,10.1211,29022.7774
2007-10-10 13:50:00,28.48,28.51,28.48,28.51,28288.02351212344,10.1211,10.1317,10.1211,10.1317,28288.0235
2007-10-10 14:00:00,28.52,28.57,28.51,28.54,115968.6505020818,10.1353,10.1531,10.1317,10.1424,115968.6505
2007-10-10 14:10:00,28.53,28.59,28.52,28.58,104947.34264021552,10.1388,10.1602,10.1353,10.1566,104947.3426
2007-10-10 14:20:00,28.58,28.59,28.52,28.54,109233.40680871908,10.1566,10.1602,10.1353,10.1424,109233.4068
2007-10-10 14:30:00,28.54,28.55,28.51,28.52,66005.38819495469,10.1424,10.146,10.1317,10.1353,66005.3882
2007-10-10 14:40:00,28.53,28.57,28.52,28.56,166544.2076904237,10.1388,10.1531,10.1353,10.1495,166544.2077
2007-10-10 14:50:00,28.56,28.61,28.52,28.53,116336.02743081067,10.1495,10.1673,10.1353,10.1388,116336.0274
2007-10-10 15:00:00,28.52,28.56,28.5,28.5,168258.6333578251,10.1353,10.1495,10.1282,10.1282,168258.6334
2007-10-10 15:10:00,28.5,28.55,28.47,28.54,216385.01102130784,10.1282,10.146,10.1175,10.1424,216385.011
2007-10-10 15:20:00,28.54,28.56,28.49,28.5,161278.47171197648,10.1424,10.1495,10.1246,10.1282,161278.4717
2007-10-10 15:30:00,28.51,28.52,28.47,28.49,220058.78030859664,10.1317,10.1353,10.1175,10.1246,220058.7803
2007-10-10 15:40:00,28.5,28.51,28.43,28.49,138133.7252020573,10.1282,10.1317,10.1033,10.1246,138133.7252
2007-10-10 15:50:00,28.48,28.5,28.42,28.45,213078.618662748,10.1211,10.1282,10.0998,10.1104,213078.6187
2007-10-11 09:30:00,28.62,28.72,28.56,28.64,148542.7381827088,10.1708,10.2064,10.1495,10.1779,148542.7382
2007-10-11 09:40:00,28.64,28.74,28.58,28.68,281655.6453588048,10.1779,10.2135,10.1566,10.1922,281655.6454
2007-10-11 09:50:00,28.68,28.71,28.56,28.58,79230.95762919422,10.1922,10.2028,10.1495,10.1566,79230.9576
2007-10-11 10:00:00,28.58,28.65,28.56,28.61,87435.70903747244,10.1566,10.1815,10.1495,10.1673,87435.709
2007-10-11 10:10:00,28.61,28.63,28.54,28.54,135807.00465344108,10.1673,10.1744,10.1424,10.1424,135807.0047
2007-10-11 10:20:00,28.53,28.56,28.44,28.52,82169.97305902521,10.1388,10.1495,10.1069,10.1353,82169.9731
2007-10-11 10:30:00,28.53,28.79,28.47,28.51,124418.31986284594,10.1388,10.2312,10.1175,10.1317,124418.3199
2007-10-11 10:40:00,28.51,28.56,28.49,28.52,75802.10629439137,10.1317,10.1495,10.1246,10.1353,75802.1063
2007-10-11 10:50:00,28.52,28.56,28.49,28.53,69924.07543472936,10.1353,10.1495,10.1246,10.1388,69924.0754
2007-10-11 11:00:00,28.54,28.62,28.47,28.5,62821.45481263776,10.1424,10.1708,10.1175,10.1282,62821.4548
2007-10-11 11:10:00,28.5,28.52,28.47,28.52,52657.3597844722,10.1282,10.1353,10.1175,10.1353,52657.3598
2007-10-11 11:20:00,28.52,28.53,28.49,28.52,36370.31594415871,10.1353,10.1388,10.1246,10.1353,36370.3159
2007-10-11 11:30:00,28.52,28.52,28.49,28.5,48371.29561596864,10.1353,10.1353,10.1246,10.1282,48371.2956
2007-10-11 11:40:00,28.51,28.52,28.48,28.49,51922.60592701445,10.1317,10.1353,10.1211,10.1246,51922.6059
2007-10-11 11:50:00,28.48,28.51,28.47,28.49,62698.9958363948,10.1211,10.1317,10.1175,10.1246,62698.9958
2007-10-11 12:00:00,28.49,28.58,28.49,28.58,150257.1638501102,10.1246,10.1566,10.1246,10.1566,150257.1639
2007-10-11 12:10:00,28.58,28.66,28.57,28.65,89395.05265735977,10.1566,10.185,10.1531,10.1815,89395.0527
2007-10-11 12:20:00,28.66,28.72,28.62,28.69,93926.03477834925,10.185,10.2064,10.1708,10.1957,93926.0348
2007-10-11 12:30:00,28.7,28.81,28.69,28.8,103355.37594905704,10.1993,10.2383,10.1957,10.2348,103355.3759
2007-10-11 12:40:00,28.8,28.9,28.79,28.9,60494.73426402155,10.2348,10.2703,10.2312,10.2703,60494.7343
2007-10-11 12:50:00,28.9,28.9,28.85,28.89,49595.88537839824,10.2703,10.2703,10.2526,10.2668,49595.8854
2007-10-11 13:00:00,28.89,28.9,28.82,28.87,41636.051922605926,10.2668,10.2703,10.2419,10.2597,41636.0519
2007-10-11 13:10:00,28.88,28.95,28.88,28.94,74087.68062698995,10.2632,10.2881,10.2632,10.2845,74087.6806
2007-10-11 13:20:00,28.94,28.95,28.89,28.92,48126.37766348273,10.2845,10.2881,10.2668,10.2774,48126.3777
2007-10-11 13:30:00,28.92,28.95,28.88,28.91,29757.53122703894,10.2774,10.2881,10.2632,10.2739,29757.5312
2007-10-11 13:40:00,28.91,28.92,28.9,28.92,20328.19005633113,10.2739,10.2774,10.2703,10.2774,20328.1901
2007-10-11 13:50:00,28.91,28.92,28.77,28.79,53881.949546901786,10.2739,10.2774,10.2241,10.2312,53881.9495
2007-10-11 14:00:00,28.79,28.79,28.65,28.69,127602.25324516286,10.2312,10.2312,10.1815,10.1957,127602.2532
2007-10-11 14:10:00,28.69,28.72,28.56,28.61,165809.45383296596,10.1957,10.2064,10.1495,10.1673,165809.4538
2007-10-11 14:20:00,28.61,28.79,28.55,28.6,141317.65858437424,10.1673,10.2312,10.146,10.1637,141317.6586
2007-10-11 14:30:00,28.61,28.75,28.42,28.7,175606.17193240262,10.1673,10.217,10.0998,10.1993,175606.1719
2007-10-11 14:40:00,28.7,28.82,28.7,28.75,86700.95518001469,10.1993,10.2419,10.1993,10.217,86700.9552
2007-10-11 14:50:00,28.73,28.73,28.5,28.57,89762.42958608865,10.2099,10.2099,10.1282,10.1531,89762.4296
2007-10-11 15:00:00,28.59,28.6,28.33,28.34,153563.55620867008,10.1602,10.1637,10.0678,10.0713,153563.5562
2007-10-11 15:10:00,28.33,28.42,28.27,28.33,166789.1256429096,10.0678,10.0998,10.0464,10.0678,166789.1256
2007-10-11 15:20:00,28.34,28.36,28.21,28.28,134215.03796228263,10.0713,10.0784,10.0251,10.05,134215.038
2007-10-11 15:30:00,28.29,28.45,28.24,28.41,156380.11266225812,10.0536,10.1104,10.0358,10.0962,156380.1127
2007-10-11 15:40:00,28.41,28.52,28.36,28.46,154420.76904237078,10.0962,10.1353,10.0784,10.114,154420.769
2007-10-11 15:50:00,28.45,28.49,28.41,28.45,197036.4927749204,10.1104,10.1246,10.0962,10.1104,197036.4928
2007-10-12 09:30:00,28.54,28.58,28.44,28.52,72618.17291207446,10.1424,10.1566,10.1069,10.1353,72618.1729
2007-10-12 09:40:00,28.52,28.72,28.52,28.7,51065.39309331374,10.1353,10.2064,10.1353,10.1993,51065.3931
2007-10-12 09:50:00,28.7,28.76,28.66,28.68,48861.13152094048,10.1993,10.2206,10.185,10.1922,48861.1315
2007-10-12 10:00:00,28.66,28.83,28.6,28.79,89027.6757286309,10.185,10.2455,10.1637,10.2312,89027.6757
2007-10-12 10:10:00,28.79,28.8,28.75,28.78,79108.49865295125,10.2312,10.2348,10.217,10.2277,79108.4987
2007-10-12 10:20:00,28.76,28.76,28.56,28.58,41023.75704139113,10.2206,10.2206,10.1495,10.1566,41023.757
2007-10-12 10:30:00,28.6,28.65,28.56,28.62,42615.7237325496,10.1637,10.1815,10.1495,10.1708,42615.7237
2007-10-12 10:40:00,28.62,28.7,28.58,28.7,63066.37276512368,10.1708,10.1993,10.1566,10.1993,63066.3728
2007-10-12 10:50:00,28.7,28.77,28.68,28.77,49963.26230712711,10.1993,10.2241,10.1922,10.2241,49963.2623
2007-10-12 11:00:00,28.77,28.82,28.73,28.73,70903.74724467302,10.2241,10.2419,10.2099,10.2099,70903.7472
2007-10-12 11:10:00,28.73,28.79,28.69,28.74,36860.15184913054,10.2099,10.2312,10.1957,10.2135,36860.1518
2007-10-12 11:20:00,28.76,28.82,28.74,28.79,41880.96987509184,10.2206,10.2419,10.2135,10.2312,41880.9699
2007-10-12 11:30:00,28.79,28.83,28.73,28.8,86211.11927504286,10.2312,10.2455,10.2099,10.2348,86211.1193
2007-10-12 11:40:00,28.8,28.8,28.71,28.78,45309.82120989468,10.2348,10.2348,10.2028,10.2277,45309.8212
2007-10-12 11:50:00,28.78,28.82,28.7,28.71,40166.54420769042,10.2277,10.2419,10.1993,10.2028,40166.5442
2007-10-12 12:00:00,28.7,28.79,28.7,28.71,34533.43130051433,10.1993,10.2312,10.1993,10.2028,34533.4313
2007-10-12 12:10:00,28.71,28.72,28.65,28.69,32574.087680626988,10.2028,10.2064,10.1815,10.1957,32574.0877
2007-10-12 12:20:00,28.69,28.78,28.69,28.71,59759.9804065638,10.1957,10.2277,10.1957,10.2028,59759.9804
2007-10-12 12:30:00,28.7,28.77,28.7,28.71,30247.36713201077,10.1993,10.2241,10.1993,10.2028,30247.3671
2007-10-12 12:40:00,28.71,28.74,28.69,28.7,39186.87239774675,10.2028,10.2135,10.1957,10.1993,39186.8724
2007-10-12 12:50:00,28.7,28.73,28.67,28.7,30124.90815576781,10.1993,10.2099,10.1886,10.1993,30124.9082
2007-10-12 13:00:00,28.7,28.72,28.62,28.64,37227.52877785941,10.1993,10.2064,10.1708,10.1779,37227.5288
2007-10-12 13:10:00,28.63,28.64,28.56,28.57,39921.6262552045,10.1744,10.1779,10.1495,10.1531,39921.6263
2007-10-12 13:20:00,28.56,28.6,28.54,28.6,36615.23389664462,10.1495,10.1637,10.1424,10.1637,36615.2339
2007-10-12 13:30:00,28.59,28.63,28.57,28.61,50453.09821209894,10.1602,10.1744,10.1531,10.1673,50453.0982
2007-10-12 13:40:00,28.61,28.66,28.58,28.61,59147.68552534901,10.1673,10.185,10.1566,10.1673,59147.6855
2007-10-12 13:50:00,28.6,28.61,28.52,28.57,51555.22899828557,10.1637,10.1673,10.1353,10.1531,51555.229
2007-10-12 14:00:00,28.57,28.67,28.56,28.56,64903.257408768055,10.1531,10.1886,10.1495,10.1495,64903.2574
2007-10-12 14:10:00,28.56,28.57,28.51,28.57,32574.087680626988,10.1495,10.1531,10.1317,10.1531,32574.0877
2007-10-12 14:20:00,28.56,28.58,28.45,28.47,42860.64168503551,10.1495,10.1566,10.1104,10.1175,42860.6417
2007-10-12 14:30:00,28.47,28.56,28.46,28.51,75924.56527063434,10.1175,10.1495,10.114,10.1317,75924.5653
2007-10-12 14:40:00,28.51,28.51,28.44,28.45,38329.65956404605,10.1317,10.1317,10.1069,10.1104,38329.6596
2007-10-12 14:50:00,28.45,28.51,28.45,28.47,41268.67499387705,10.1104,10.1317,10.1104,10.1175,41268.675
2007-10-12 15:00:00,28.46,28.5,28.39,28.5,59025.226549106046,10.114,10.1282,10.0891,10.1282,59025.2265
2007-10-12 15:10:00,28.49,28.51,28.41,28.44,42003.4288513348,10.1246,10.1317,10.0962,10.1069,42003.4289
2007-10-12 15:20:00,28.45,28.48,28.33,28.39,107151.60421258878,10.1104,10.1211,10.0678,10.0891,107151.6042
2007-10-12 15:30:00,28.39,28.51,28.37,28.5,67597.35488611314,10.0891,10.1317,10.082,10.1282,67597.3549
2007-10-12 15:40:00,28.51,28.51,28.43,28.43,94170.95273083515,10.1317,10.1317,10.1033,10.1033,94170.9527
2007-10-12 15:50:00,28.43,28.47,28.39,28.47,185525.34900808227,10.1033,10.1175,10.0891,10.1175,185525.349
2007-10-15 09:30:00,28.7,28.7,28.53,28.6,107151.60421258878,10.1993,10.1993,10.1388,10.1637,107151.6042
2007-10-15 09:40:00,28.65,28.74,28.55,28.56,72863.09086456036,10.1815,10.2135,10.146,10.1495,72863.0909
2007-10-15 09:50:00,28.56,28.57,28.51,28.56,72618.17291207446,10.1495,10.1531,10.1317,10.1495,72618.1729
2007-10-15 10:00:00,28.56,28.59,28.47,28.58,111682.58633357823,10.1495,10.1602,10.1175,10.1566,111682.5863
2007-10-15 10:10:00,28.59,28.65,28.53,28.61,112172.42223855008,10.1602,10.1815,10.1388,10.1673,112172.4222
2007-10-15 10:20:00,28.61,28.7,28.61,28.65,61351.94709772226,10.1673,10.1993,10.1673,10.1815,61351.9471
2007-10-15 10:30:00,28.65,28.66,28.56,28.57,37962.28263531717,10.1815,10.185,10.1495,10.1531,37962.2826
2007-10-15 10:40:00,28.56,28.65,28.52,28.63,54494.24442811657,10.1495,10.1815,10.1353,10.1744,54494.2444
2007-10-15 10:50:00,28.64,28.66,28.48,28.51,38819.49546901788,10.1779,10.185,10.1211,10.1317,38819.4955
2007-10-15 11:00:00,28.51,28.55,28.46,28.52,47514.082782267935,10.1317,10.146,10.114,10.1353,47514.0828
2007-10-15 11:10:00,28.54,28.66,28.54,28.63,38574.57751653196,10.1424,10.185,10.1424,10.1744,38574.5775
2007-10-15 11:20:00,28.62,28.64,28.46,28.56,71516.04212588782,10.1708,10.1779,10.114,10.1495,71516.0421
2007-10-15 11:30:00,28.56,28.6,28.47,28.58,63923.58559882439,10.1495,10.1637,10.1175,10.1566,63923.5856
2007-10-15 11:40:00,28.59,28.61,28.52,28.55,67107.51898114131,10.1602,10.1673,10.1353,10.146,67107.519
2007-10-15 11:50:00,28.55,28.7,28.54,28.68,45799.65711486652,10.146,10.1993,10.1424,10.1922,45799.6571
2007-10-15 12:00:00,28.67,28.67,28.59,28.61,57800.636786676456,10.1886,10.1886,10.1602,10.1673,57800.6368
2007-10-15 12:10:00,28.61,28.68,28.6,28.64,10898.848885623316,10.1673,10.1922,10.1637,10.1779,10898.8489
2007-10-15 12:20:00,28.64,28.65,28.56,28.57,25593.926034778346,10.1779,10.1815,10.1495,10.1531,25593.926
2007-10-15 12:30:00,28.58,28.61,28.51,28.61,29879.990203281897,10.1566,10.1673,10.1317,10.1673,29879.9902
2007-10-15 12:40:00,28.61,28.61,28.46,28.46,32574.087680626988,10.1673,10.1673,10.114,10.114,32574.0877
2007-10-15 12:50:00,28.47,28.52,28.47,28.48,16654.42076904237,10.1175,10.1353,10.1175,10.1211,16654.4208
2007-10-15 13:00:00,28.49,28.5,28.35,28.35,49840.80333088415,10.1246,10.1282,10.0749,10.0749,49840.8033
2007-10-15 13:10:00,28.34,28.42,28.3,28.42,43105.55963752143,10.0713,10.0998,10.0571,10.0998,43105.5596
2007-10-15 13:20:00,28.42,28.47,28.4,28.45,28043.10555963752,10.0998,10.1175,10.0926,10.1104,28043.1056
2007-10-15 13:30:00,28.46,28.51,28.44,28.49,32574.087680626988,10.114,10.1317,10.1069,10.1246,32574.0877
2007-10-15 13:40:00,28.48,28.49,28.39,28.42,49106.0494734264,10.1211,10.1246,10.0891,10.0998,49106.0495
2007-10-15 13:50:00,28.42,28.51,28.41,28.46,79230.95762919422,10.0998,10.1317,10.0962,10.114,79230.9576
2007-10-15 14:00:00,28.45,28.47,28.35,28.35,24614.25422483468,10.1104,10.1175,10.0749,10.0749,24614.2542
2007-10-15 14:10:00,28.35,28.51,28.33,28.46,50942.93411707078,10.0749,10.1317,10.0678,10.114,50942.9341
2007-10-15 14:20:00,28.45,28.56,28.43,28.52,40656.38011266226,10.1104,10.1495,10.1033,10.1353,40656.3801
2007-10-15 14:30:00,28.52,28.53,28.44,28.47,46411.95199608131,10.1353,10.1388,10.1069,10.1175,46411.952
2007-10-15 14:40:00,28.48,28.56,28.47,28.5,52902.27773695812,10.1211,10.1495,10.1175,10.1282,52902.2777
2007-10-15 14:50:00,28.5,28.55,28.47,28.55,63188.83174136664,10.1282,10.146,10.1175,10.146,63188.8317
2007-10-15 15:00:00,28.53,28.63,28.52,28.54,94415.87068332107,10.1388,10.1744,10.1353,10.1424,94415.8707
2007-10-15 15:10:00,28.55,28.58,28.52,28.56,131520.94048493754,10.146,10.1566,10.1353,10.1495,131520.9405
2007-10-15 15:20:00,28.56,28.61,28.45,28.52,127724.71222140582,10.1495,10.1673,10.1104,10.1353,127724.7122
2007-10-15 15:30:00,28.51,28.56,28.47,28.51,84129.31667891255,10.1317,10.1495,10.1175,10.1317,84129.3167
2007-10-15 15:40:00,28.51,28.53,28.44,28.48,200342.88513348027,10.1317,10.1388,10.1069,10.1211,200342.8851
2007-10-15 15:50:00,28.48,28.52,28.42,28.52,264388.9297085476,10.1211,10.1353,10.0998,10.1353,264388.9297
2007-10-16 09:30:00,28.52,28.56,28.37,28.49,62698.9958363948,10.1353,10.1495,10.082,10.1246,62698.9958
2007-10-16 09:40:00,28.49,28.58,28.37,28.46,63066.37276512368,10.1246,10.1566,10.082,10.114,63066.3728
2007-10-16 09:50:00,28.48,28.54,28.42,28.52,88292.92187117315,10.1211,10.1424,10.0998,10.1353,88292.9219
2007-10-16 10:00:00,28.53,28.54,28.43,28.51,41023.75704139113,10.1388,10.1424,10.1033,10.1317,41023.757
2007-10-16 10:10:00,28.5,28.52,28.43,28.49,94048.4937545922,10.1282,10.1353,10.1033,10.1246,94048.4938
2007-10-16 10:20:00,28.5,28.56,28.42,28.48,87925.54494244428,10.1282,10.1495,10.0998,10.1211,87925.5449
2007-10-16 10:30:00,28.47,28.5,28.39,28.39,61351.94709772226,10.1175,10.1282,10.0891,10.0891,61351.9471
2007-10-16 10:40:00,28.4,28.51,28.39,28.42,63923.58559882439,10.0926,10.1317,10.0891,10.0998,63923.5856
2007-10-16 10:50:00,28.42,28.49,28.37,28.49,36615.23389664462,10.0998,10.1246,10.082,10.1246,36615.2339
2007-10-16 11:00:00,28.49,28.63,28.48,28.59,73108.00881704628,10.1246,10.1744,10.1211,10.1602,73108.0088
2007-10-16 11:10:00,28.6,28.61,28.52,28.52,27063.43374969385,10.1637,10.1673,10.1353,10.1353,27063.4337
2007-10-16 11:20:00,28.53,28.61,28.52,28.6,32451.628704384028,10.1388,10.1673,10.1353,10.1637,32451.6287
2007-10-16 11:30:00,28.59,28.65,28.57,28.65,41758.51089884888,10.1602,10.1815,10.1531,10.1815,41758.5109
2007-10-16 11:40:00,28.65,28.65,28.54,28.55,43840.31349497918,10.1815,10.1815,10.1424,10.146,43840.3135
2007-10-16 11:50:00,28.54,28.65,28.53,28.58,37839.82365907421,10.1424,10.1815,10.1388,10.1566,37839.8237
2007-10-16 12:00:00,28.58,28.65,28.56,28.61,39186.87239774675,10.1566,10.1815,10.1495,10.1673,39186.8724
2007-10-16 12:10:00,28.61,28.62,28.56,28.58,35268.185157972075,10.1673,10.1708,10.1495,10.1566,35268.1852
2007-10-16 12:20:00,28.58,28.6,28.52,28.56,39431.790350232666,10.1566,10.1637,10.1353,10.1495,39431.7904
2007-10-16 12:30:00,28.55,28.6,28.54,28.56,29022.77736958119,10.146,10.1637,10.1424,10.1495,29022.7774
2007-10-16 12:40:00,28.56,28.61,28.56,28.61,22165.074699975507,10.1495,10.1673,10.1495,10.1673,22165.0747
2007-10-16 12:50:00,28.61,28.65,28.6,28.65,25838.843987264263,10.1673,10.1815,10.1637,10.1815,25838.844
2007-10-16 13:00:00,28.64,28.64,28.55,28.56,76169.48322312025,10.1779,10.1779,10.146,10.1495,76169.4832
2007-10-16 13:10:00,28.56,28.58,28.5,28.56,27063.43374969385,10.1495,10.1566,10.1282,10.1495,27063.4337
2007-10-16 13:20:00,28.56,28.58,28.54,28.56,31227.038941954444,10.1495,10.1566,10.1424,10.1495,31227.0389
2007-10-16 13:30:00,28.55,28.58,28.51,28.54,23879.500367376928,10.146,10.1566,10.1317,10.1424,23879.5004
2007-10-16 13:40:00,28.54,28.55,28.45,28.5,44575.06735243693,10.1424,10.146,10.1104,10.1282,44575.0674
2007-10-16 13:50:00,28.48,28.56,28.44,28.55,50698.016164584864,10.1211,10.1495,10.1069,10.146,50698.0162
2007-10-16 14:00:00,28.56,28.65,28.55,28.61,47024.2468772961,10.1495,10.1815,10.146,10.1673,47024.2469
2007-10-16 14:10:00,28.62,28.7,28.6,28.67,48861.13152094048,10.1708,10.1993,10.1637,10.1886,48861.1315
2007-10-16 14:20:00,28.68,28.69,28.61,28.63,70413.9113397012,10.1922,10.1957,10.1673,10.1744,70413.9113
2007-10-16 14:30:00,28.62,28.65,28.54,28.58,152216.50746999754,10.1708,10.1815,10.1424,10.1566,152216.5075
2007-10-16 14:40:00,28.58,28.66,28.56,28.62,69311.78055351457,10.1566,10.185,10.1495,10.1708,69311.7806
2007-10-16 14:50:00,28.63,28.65,28.59,28.64,37594.90570658829,10.1744,10.1815,10.1602,10.1779,37594.9057
2007-10-16 15:00:00,28.64,28.68,28.6,28.65,157972.0793534166,10.1779,10.1922,10.1637,10.1815,157972.0794
2007-10-16 15:10:00,28.64,28.7,28.61,28.67,98334.55792309577,10.1779,10.1993,10.1673,10.1886,98334.5579
2007-10-16 15:20:00,28.68,28.7,28.63,28.64,108743.57090374724,10.1922,10.1993,10.1744,10.1779,108743.5709
2007-10-16 15:30:00,28.64,28.74,28.61,28.66,121724.22238550083,10.1779,10.2135,10.1673,10.185,121724.2224
2007-10-16 15:40:00,28.67,28.71,28.65,28.65,147930.443301494,10.1886,10.2028,10.1815,10.1815,147930.4433
2007-10-16 15:50:00,28.65,28.67,28.58,28.66,349865.2951261327,10.1815,10.1886,10.1566,10.185,349865.2951
2007-10-17 09:30:00,28.7,28.79,28.58,28.74,90497.1834435464,10.1993,10.2312,10.1566,10.2135,90497.1834
2007-10-17 09:40:00,28.74,28.75,28.61,28.69,128826.84300759244,10.2135,10.217,10.1673,10.1957,128826.843
2007-10-17 09:50:00,28.7,28.71,28.52,28.52,88782.75777614498,10.1993,10.2028,10.1353,10.1353,88782.7578
2007-10-17 10:00:00,28.52,28.58,28.48,28.55,94415.87068332107,10.1353,10.1566,10.1211,10.146,94415.8707
2007-10-17 10:10:00,28.53,28.65,28.48,28.62,83149.64486896888,10.1388,10.1815,10.1211,10.1708,83149.6449
2007-10-17 10:20:00,28.62,28.65,28.52,28.56,84251.77565515552,10.1708,10.1815,10.1353,10.1495,84251.7757
2007-10-17 10:30:00,28.56,28.6,28.47,28.54,165442.07690423707,10.1495,10.1637,10.1175,10.1424,165442.0769
2007-10-17 10:40:00,28.54,28.63,28.54,28.62,341048.2488366397,10.1424,10.1744,10.1424,10.1708,341048.2488
2007-10-17 10:50:00,28.62,28.62,28.57,28.59,97722.26304188096,10.1708,10.1708,10.1531,10.1602,97722.263
2007-10-17 11:00:00,28.59,28.63,28.53,28.58,114009.30688219446,10.1602,10.1744,10.1388,10.1566,114009.3069
2007-10-17 11:10:00,28.58,28.65,28.58,28.65,77638.99093803576,10.1566,10.1815,10.1566,10.1815,77638.9909
2007-10-17 11:20:00,28.64,28.7,28.62,28.7,53147.19568944403,10.1779,10.1993,10.1708,10.1993,53147.1957
2007-10-17 11:30:00,28.69,28.81,28.69,28.77,99681.6066617683,10.1957,10.2383,10.1957,10.2241,99681.6067
2007-10-17 11:40:00,28.78,28.79,28.67,28.68,69311.78055351457,10.2277,10.2312,10.1886,10.1922,69311.7806
2007-10-17 11:50:00,28.68,28.73,28.65,28.66,46044.57506735243,10.1922,10.2099,10.1815,10.185,46044.5751
2007-10-17 12:00:00,28.65,28.69,28.65,28.66,50575.5571883419,10.1815,10.1957,10.1815,10.185,50575.5572
2007-10-17 12:10:00,28.66,28.67,28.6,28.61,47024.2468772961,10.185,10.1886,10.1637,10.1673,47024.2469
2007-10-17 12:20:00,28.61,28.62,28.54,28.56,46534.410972324265,10.1673,10.1708,10.1424,10.1495,46534.411
2007-10-17 12:30:00,28.55,28.56,28.5,28.5,37839.82365907421,10.146,10.1495,10.1282,10.1282,37839.8237
2007-10-17 12:40:00,28.52,28.58,28.52,28.55,59882.43938280676,10.1353,10.1566,10.1353,10.146,59882.4394
2007-10-17 12:50:00,28.55,28.55,28.44,28.45,35635.56208670095,10.146,10.146,10.1069,10.1104,35635.5621
2007-10-17 13:00:00,28.45,28.52,28.39,28.39,79230.95762919422,10.1104,10.1353,10.0891,10.0891,79230.9576
2007-10-17 13:10:00,28.39,28.51,28.39,28.47,86211.11927504286,10.0891,10.1317,10.0891,10.1175,86211.1193
2007-10-17 13:20:00,28.47,28.47,28.39,28.43,40778.83908890522,10.1175,10.1175,10.0891,10.1033,40778.8391
2007-10-17 13:30:00,28.42,28.6,28.42,28.55,47881.45971099681,10.0998,10.1637,10.0998,10.146,47881.4597
2007-10-17 13:40:00,28.55,28.56,28.42,28.42,44697.52632867989,10.146,10.1495,10.0998,10.0998,44697.5263
2007-10-17 13:50:00,28.42,28.44,28.31,28.38,59882.43938280676,10.0998,10.1069,10.0607,10.0855,59882.4394
2007-10-17 14:00:00,28.38,28.48,28.32,28.48,67107.51898114131,10.0855,10.1211,10.0642,10.1211,67107.519
2007-10-17 14:10:00,28.47,28.47,28.3,28.38,53881.949546901786,10.1175,10.1175,10.0571,10.0855,53881.9495
2007-10-17 14:20:00,28.38,28.41,28.32,28.38,59392.60347783492,10.0855,10.0962,10.0642,10.0855,59392.6035
2007-10-17 14:30:00,28.39,28.39,28.26,28.29,74822.4344844477,10.0891,10.0891,10.0429,10.0536,74822.4345
2007-10-17 14:40:00,28.29,28.49,28.29,28.41,91721.773205976,10.0536,10.1246,10.0536,10.0962,91721.7732
2007-10-17 14:50:00,28.41,28.42,28.3,28.36,37594.90570658829,10.0962,10.0998,10.0571,10.0784,37594.9057
2007-10-17 15:00:00,28.36,28.47,28.36,28.43,89027.6757286309,10.0784,10.1175,10.0784,10.1033,89027.6757
2007-10-17 15:10:00,28.43,28.52,28.38,28.47,73230.46779328924,10.1033,10.1353,10.0855,10.1175,73230.4678
2007-10-17 15:20:00,28.46,28.51,28.41,28.43,63801.12662258143,10.114,10.1317,10.0962,10.1033,63801.1266
2007-10-17 15:30:00,28.43,28.47,28.32,28.32,93436.1988733774,10.1033,10.1175,10.0642,10.0642,93436.1989
2007-10-17 15:40:00,28.32,28.49,28.32,28.41,108621.11192750427,10.0642,10.1246,10.0642,10.0962,108621.1119
2007-10-17 15:50:00,28.4,28.48,28.37,28.45,149889.78692138134,10.0926,10.1211,10.082,10.1104,149889.7869
2007-10-18 09:30:00,28.41,28.46,28.3,28.46,54494.24442811657,10.0962,10.114,10.0571,10.114,54494.2444
2007-10-18 09:40:00,28.43,28.51,28.34,28.41,67597.35488611314,10.1033,10.1317,10.0713,10.0962,67597.3549
2007-10-18 09:50:00,28.39,28.45,28.31,28.41,57065.88292921871,10.0891,10.1104,10.0607,10.0962,57065.8829
2007-10-18 10:00:00,28.4,28.49,28.38,28.49,84864.07053637032,10.0926,10.1246,10.0855,10.1246,84864.0705
2007-10-18 10:10:00,28.49,28.67,28.46,28.67,73352.9267695322,10.1246,10.1886,10.114,10.1886,73352.9268
2007-10-18 10:20:00,28.67,28.76,28.62,28.74,72495.71393583149,10.1886,10.2206,10.1708,10.2135,72495.7139
2007-10-18 10:30:00,28.74,28.83,28.71,28.83,144746.50991917707,10.2135,10.2455,10.2028,10.2455,144746.5099
2007-10-18 10:40:00,28.83,28.84,28.69,28.7,89639.9706098457,10.2455,10.249,10.1957,10.1993,89639.9706
2007-10-18 10:50:00,28.69,28.7,28.65,28.66,41758.51089884888,10.1957,10.1993,10.1815,10.185,41758.5109
2007-10-18 11:00:00,28.66,28.71,28.65,28.7,49350.96742591231,10.185,10.2028,10.1815,10.1993,49350.9674
2007-10-18 11:10:00,28.69,28.69,28.59,28.59,29022.77736958119,10.1957,10.1957,10.1602,10.1602,29022.7774
2007-10-18 11:20:00,28.6,28.68,28.52,28.63,74210.1396032329,10.1637,10.1922,10.1353,10.1744,74210.1396
2007-10-18 11:30:00,28.62,28.65,28.53,28.56,39431.790350232666,10.1708,10.1815,10.1388,10.1495,39431.7904
2007-10-18 11:40:00,28.56,28.58,28.51,28.51,26451.13886847905,10.1495,10.1566,10.1317,10.1317,26451.1389
2007-10-18 11:50:00,28.51,28.51,28.43,28.44,53759.490570658825,10.1317,10.1317,10.1033,10.1069,53759.4906
2007-10-18 12:00:00,28.44,28.46,28.39,28.41,97599.804065638,10.1069,10.114,10.0891,10.0962,97599.8041
2007-10-18 12:10:00,28.42,28.42,28.35,28.35,169360.76414401174,10.0998,10.0998,10.0749,10.0749,169360.7641
2007-10-18 12:20:00,28.36,28.39,28.32,28.34,238182.70879255448,10.0784,10.0891,10.0642,10.0713,238182.7088
2007-10-18 12:30:00,28.35,28.47,28.33,28.46,79720.79353416605,10.0749,10.1175,10.0678,10.114,79720.7935
2007-10-18 12:40:00,28.44,28.51,28.44,28.48,57310.80088170463,10.1069,10.1317,10.1069,10.1211,57310.8009
2007-10-18 12:50:00,28.48,28.58,28.47,28.58,56943.42395297575,10.1211,10.1566,10.1175,10.1566,56943.424
2007-10-18 13:00:00,28.58,28.58,28.43,28.53,53024.73671320108,10.1566,10.1566,10.1033,10.1388,53024.7367
2007-10-18 13:10:00,28.52,28.52,28.44,28.49,57923.095762919416,10.1353,10.1353,10.1069,10.1246,57923.0958
2007-10-18 13:20:00,28.5,28.5,28.45,28.49,31716.87484692628,10.1282,10.1282,10.1104,10.1246,31716.8748
2007-10-18 13:30:00,28.5,28.52,28.47,28.48,83394.5628214548,10.1282,10.1353,10.1175,10.1211,83394.5628
2007-10-18 13:40:00,28.47,28.5,28.43,28.43,89272.59368111682,10.1175,10.1282,10.1033,10.1033,89272.5937
2007-10-18 13:50:00,28.43,28.44,28.37,28.4,54004.408523144746,10.1033,10.1069,10.082,10.0926,54004.4085
2007-10-18 14:00:00,28.4,28.46,28.39,28.43,72128.33700710261,10.0926,10.114,10.0891,10.1033,72128.337
2007-10-18 14:10:00,28.43,28.47,28.38,28.46,96620.13225569432,10.1033,10.1175,10.0855,10.114,96620.1323
2007-10-18 14:20:00,28.47,28.58,28.46,28.57,52902.27773695812,10.1175,10.1566,10.114,10.1531,52902.2777
2007-10-18 14:30:00,28.56,28.58,28.52,28.58,40289.00318393338,10.1495,10.1566,10.1353,10.1566,40289.0032
2007-10-18 14:40:00,28.57,28.58,28.51,28.51,31471.95689444036,10.1531,10.1566,10.1317,10.1317,31471.9569
2007-10-18 14:50:00,28.5,28.58,28.5,28.54,32941.46460935586,10.1282,10.1566,10.1282,10.1424,32941.4646
2007-10-18 15:00:00,28.54,28.61,28.53,28.56,102743.08106784229,10.1424,10.1673,10.1388,10.1495,102743.0811
2007-10-18 15:10:00,28.55,28.58,28.52,28.54,54004.408523144746,10.146,10.1566,10.1353,10.1424,54004.4085
2007-10-18 15:20:00,28.54,28.55,28.52,28.52,26328.679892236098,10.1424,10.146,10.1353,10.1353,26328.6799
2007-10-18 15:30:00,28.52,28.56,28.5,28.53,53759.490570658825,10.1353,10.1495,10.1282,10.1388,53759.4906
2007-10-18 15:40:00,28.53,28.57,28.51,28.56,122214.05829047268,10.1388,10.1531,10.1317,10.1495,122214.0583
2007-10-18 15:50:00,28.56,28.63,28.54,28.56,242223.8550085721,10.1495,10.1744,10.1424,10.1495,242223.855
2007-10-19 09:30:00,28.44,28.53,28.36,28.36,1009061.9642419788,10.1069,10.1388,10.0784,10.0784,1009061.9642
2007-10-19 09:40:00,28.36,28.5,28.36,28.42,78863.58070046533,10.0784,10.1282,10.0784,10.0998,78863.5807
2007-10-19 09:50:00,28.43,28.43,28.34,28.36,109233.40680871908,10.1033,10.1033,10.0713,10.0784,109233.4068
2007-10-19 10:00:00,28.36,28.37,28.18,28.25,126132.74553024735,10.0784,10.082,10.0145,10.0393,126132.7455
2007-10-19 10:10:00,28.25,28.43,28.25,28.42,89272.59368111682,10.0393,10.1033,10.0393,10.0998,89272.5937
2007-10-19 10:20:00,28.41,28.43,28.3,28.34,94905.70658829292,10.0962,10.1033,10.0571,10.0713,94905.7066
2007-10-19 10:30:00,28.33,28.34,28.2,28.21,94783.24761204996,10.0678,10.0713,10.0216,10.0251,94783.2476
2007-10-19 10:40:00,28.21,28.21,28.09,28.1,135684.54567719813,10.0251,10.0251,9.9825,9.986,135684.5457
2007-10-19 10:50:00,28.09,28.13,28.02,28.04,116580.94538329658,9.9825,9.9967,9.9576,9.9647,116580.9454
2007-10-19 11:00:00,28.04,28.34,28.04,28.08,91599.31422973303,9.9647,10.0713,9.9647,9.9789,91599.3142
2007-10-19 11:10:00,28.08,28.1,28.02,28.05,55841.29316678912,9.9789,9.986,9.9576,9.9683,55841.2932
2007-10-19 11:20:00,28.05,28.09,28.03,28.08,82414.89101151114,9.9683,9.9825,9.9612,9.9789,82414.891
2007-10-19 11:30:00,28.08,28.11,28.0,28.09,180259.61302963505,9.9789,9.9896,9.9505,9.9825,180259.613
2007-10-19 11:40:00,28.09,28.12,28.08,28.11,84006.8577026696,9.9825,9.9931,9.9789,9.9896,84006.8577
2007-10-19 11:50:00,28.12,28.28,28.11,28.28,91354.39627724711,9.9931,10.05,9.9896,10.05,91354.3963
2007-10-19 12:00:00,28.29,28.29,28.2,28.26,118540.28900318392,10.0536,10.0536,10.0216,10.0429,118540.289
2007-10-19 12:10:00,28.26,28.28,28.18,28.2,70658.82929218712,10.0429,10.05,10.0145,10.0216,70658.8293
2007-10-19 12:20:00,28.21,28.24,28.12,28.12,106539.30933137398,10.0251,10.0358,9.9931,9.9931,106539.3093
2007-10-19 12:30:00,28.12,28.15,28.07,28.12,110335.5375949057,9.9931,10.0038,9.9754,9.9931,110335.5376
2007-10-19 12:40:00,28.12,28.15,28.08,28.12,89150.13470487387,9.9931,10.0038,9.9789,9.9931,89150.1347
2007-10-19 12:50:00,28.12,28.13,28.07,28.07,67719.81386235611,9.9931,9.9967,9.9754,9.9754,67719.8139
2007-10-19 13:00:00,28.07,28.07,27.99,28.02,63311.2907176096,9.9754,9.9754,9.9469,9.9576,63311.2907
2007-10-19 13:10:00,28.02,28.07,27.97,28.02,101151.1143766838,9.9576,9.9754,9.9398,9.9576,101151.1144
2007-10-19 13:20:00,28.01,28.03,27.93,28.02,108743.57090374724,9.954,9.9612,9.9256,9.9576,108743.5709
2007-10-19 13:30:00,28.03,28.03,27.95,27.97,42248.34680382072,9.9612,9.9612,9.9327,9.9398,42248.3468
2007-10-19 13:40:00,27.97,28.12,27.96,28.11,52902.27773695812,9.9398,9.9931,9.9363,9.9896,52902.2777
2007-10-19 13:50:00,28.12,28.15,28.07,28.08,42615.7237325496,9.9931,10.0038,9.9754,9.9789,42615.7237
2007-10-19 14:00:00,28.08,28.08,27.97,27.99,58045.55473916238,9.9789,9.9789,9.9398,9.9469,58045.5547
2007-10-19 14:10:00,27.99,28.01,27.94,27.94,95028.16556453588,9.9469,9.954,9.9292,9.9292,95028.1656
2007-10-19 14:20:00,27.94,28.08,27.93,28.04,175483.71295615967,9.9292,9.9789,9.9256,9.9647,175483.713
2007-10-19 14:30:00,28.04,28.06,27.95,28.0,96497.67327945138,9.9647,9.9718,9.9327,9.9505,96497.6733
2007-10-19 14:40:00,28.0,28.06,27.94,28.03,129316.67891256428,9.9505,9.9718,9.9292,9.9612,129316.6789
2007-10-19 14:50:00,28.03,28.03,27.93,27.93,137888.80724957137,9.9612,9.9612,9.9256,9.9256,137888.8072
2007-10-19 15:00:00,27.94,27.94,27.88,27.89,262919.4219936321,9.9292,9.9292,9.9079,9.9114,262919.422
2007-10-19 15:10:00,27.88,27.89,27.71,27.72,194832.23120254712,9.9079,9.9114,9.8474,9.851,194832.2312
2007-10-19 15:20:00,27.71,27.72,27.53,27.59,317781.0433504776,9.8474,9.851,9.7835,9.8048,317781.0434
2007-10-19 15:30:00,27.59,27.78,27.58,27.73,391133.9701200098,9.8048,9.8723,9.8012,9.8545,391133.9701
2007-10-19 15:40:00,27.73,27.73,27.67,27.69,335537.5949057066,9.8545,9.8545,9.8332,9.8403,335537.5949
2007-10-19 15:50:00,27.69,27.7,27.55,27.57,561596.8650502082,9.8403,9.8439,9.7906,9.7977,561596.8651
2007-10-22 09:30:00,27.23,27.43,27.17,27.42,148052.90227773695,9.6769,9.7479,9.6555,9.7444,148052.9023
2007-10-22 09:40:00,27.42,27.53,27.39,27.49,71760.96007837374,9.7444,9.7835,9.7337,9.7693,71760.9601
2007-10-22 09:50:00,27.49,27.51,27.4,27.43,105192.26059270144,9.7693,9.7764,9.7373,9.7479,105192.2606
2007-10-22 10:00:00,27.44,27.51,27.38,27.49,107518.98114131764,9.7515,9.7764,9.7302,9.7693,107518.9811
2007-10-22 10:10:00,27.49,27.65,27.48,27.54,132133.23536615234,9.7693,9.8261,9.7657,9.787,132133.2354
2007-10-22 10:20:00,27.55,27.57,27.39,27.41,96865.05020818026,9.7906,9.7977,9.7337,9.7408,96865.0502
2007-10-22 10:30:00,27.41,27.41,27.3,27.31,84006.8577026696,9.7408,9.7408,9.7017,9.7053,84006.8577
2007-10-22 10:40:00,27.31,27.31,27.11,27.11,133235.36615233895,9.7053,9.7053,9.6342,9.6342,133235.3662
2007-10-22 10:50:00,27.11,27.14,27.03,27.13,100538.819495469,9.6342,9.6449,9.6058,9.6413,100538.8195
2007-10-22 11:00:00,27.13,27.17,27.05,27.07,101028.65540044084,9.6413,9.6555,9.6129,9.62,101028.6554
2007-10-22 11:10:00,27.06,27.09,27.03,27.09,50698.016164584864,9.6164,9.6271,9.6058,9.6271,50698.0162
2007-10-22 11:20:00,27.09,27.22,27.09,27.21,77883.90889052166,9.6271,9.6733,9.6271,9.6698,77883.9089
2007-10-22 11:30:00,27.21,27.22,27.19,27.2,32696.546656869945,9.6698,9.6733,9.6626,9.6662,32696.5467
2007-10-22 11:40:00,27.21,27.22,27.19,27.22,68821.94464854273,9.6698,9.6733,9.6626,9.6733,68821.9446
2007-10-22 11:50:00,27.22,27.26,27.18,27.25,178667.6463384766,9.6733,9.6875,9.6591,9.684,178667.6463
2007-10-22 12:00:00,27.25,27.26,27.19,27.23,81067.84227283859,9.684,9.6875,9.6626,9.6769,81067.8423
2007-10-22 12:10:00,27.23,27.23,27.18,27.18,47759.000734753856,9.6769,9.6769,9.6591,9.6591,47759.0007
2007-10-22 12:20:00,27.18,27.18,27.05,27.06,83884.39872642665,9.6591,9.6591,9.6129,9.6164,83884.3987
2007-10-22 12:30:00,27.06,27.15,27.06,27.11,36002.93901542983,9.6164,9.6484,9.6164,9.6342,36002.939
2007-10-22 12:40:00,27.12,27.22,27.09,27.21,37472.446730345335,9.6378,9.6733,9.6271,9.6698,37472.4467
2007-10-22 12:50:00,27.21,27.41,27.2,27.36,125153.07372030368,9.6698,9.7408,9.6662,9.7231,125153.0737
2007-10-22 13:00:00,27.36,27.45,27.34,27.39,54126.8674993877,9.7231,9.755,9.7159,9.7337,54126.8675
2007-10-22 13:10:00,27.39,27.41,27.34,27.36,39921.6262552045,9.7337,9.7408,9.7159,9.7231,39921.6263
2007-10-22 13:20:00,27.37,27.47,27.36,27.47,34900.8082292432,9.7266,9.7621,9.7231,9.7621,34900.8082
2007-10-22 13:30:00,27.49,27.49,27.31,27.39,41023.75704139113,9.7693,9.7693,9.7053,9.7337,41023.757
2007-10-22 13:40:00,27.4,27.4,27.37,27.39,46289.49301983835,9.7373,9.7373,9.7266,9.7337,46289.493
2007-10-22 13:50:00,27.39,27.41,27.21,27.21,59637.52143032084,9.7337,9.7408,9.6698,9.6698,59637.5214
2007-10-22 14:00:00,27.22,27.41,27.22,27.36,37594.90570658829,9.6733,9.7408,9.6733,9.7231,37594.9057
2007-10-22 14:10:00,27.36,27.43,27.33,27.42,42860.64168503551,9.7231,9.7479,9.7124,9.7444,42860.6417
2007-10-22 14:20:00,27.42,27.44,27.31,27.31,30124.90815576781,9.7444,9.7515,9.7053,9.7053,30124.9082
2007-10-22 14:30:00,27.32,27.36,27.23,27.27,50330.63923585598,9.7088,9.7231,9.6769,9.6911,50330.6392
2007-10-22 14:40:00,27.27,27.3,27.21,27.25,66372.76512368357,9.6911,9.7017,9.6698,9.684,66372.7651
2007-10-22 14:50:00,27.24,27.27,27.21,27.22,56453.58804800391,9.6804,9.6911,9.6698,9.6733,56453.588
2007-10-22 15:00:00,27.23,27.25,27.13,27.16,66862.6010286554,9.6769,9.684,9.6413,9.652,66862.601
2007-10-22 15:10:00,27.17,27.23,27.11,27.16,80945.38329659564,9.6555,9.6769,9.6342,9.652,80945.3833
2007-10-22 15:20:00,27.17,27.26,27.12,27.24,123438.64805290228,9.6555,9.6875,9.6378,9.6804,123438.6481
2007-10-22 15:30:00,27.24,27.3,27.23,27.24,112784.71711976489,9.6804,9.7017,9.6769,9.6804,112784.7171
2007-10-22 15:40:00,27.25,27.43,27.25,27.41,119397.50183688464,9.684,9.7479,9.684,9.7408,119397.5018
2007-10-22 15:50:00,27.41,27.5,27.39,27.49,257653.68601518488,9.7408,9.7728,9.7337,9.7693,257653.686
2007-10-23 09:30:00,27.74,27.81,27.68,27.75,122703.89419544452,9.8581,9.883,9.8368,9.8617,122703.8942
2007-10-23 09:40:00,27.77,27.77,27.62,27.63,85843.74234631399,9.8688,9.8688,9.8155,9.819,85843.7423
2007-10-23 09:50:00,27.64,27.76,27.63,27.68,64413.42150379622,9.8226,9.8652,9.819,9.8368,64413.4215
2007-10-23 10:00:00,27.68,27.83,27.67,27.81,115968.6505020818,9.8368,9.8901,9.8332,9.883,115968.6505
2007-10-23 10:10:00,27.79,27.81,27.69,27.72,56453.58804800391,9.8759,9.883,9.8403,9.851,56453.588
2007-10-23 10:20:00,27.71,27.72,27.58,27.58,65270.63433749694,9.8474,9.851,9.8012,9.8012,65270.6343
2007-10-23 10:30:00,27.58,27.72,27.58,27.72,74822.4344844477,9.8012,9.851,9.8012,9.851,74822.4345
2007-10-23 10:40:00,27.72,27.75,27.57,27.63,108866.0298799902,9.851,9.8617,9.7977,9.819,108866.0299
2007-10-23 10:50:00,27.63,27.64,27.47,27.47,108008.81704628948,9.819,9.8226,9.7621,9.7621,108008.817
2007-10-23 11:00:00,27.48,27.49,27.36,27.41,53514.57261817291,9.7657,9.7693,9.7231,9.7408,53514.5726
2007-10-23 11:10:00,27.41,27.45,27.34,27.38,84374.23463139847,9.7408,9.755,9.7159,9.7302,84374.2346
2007-10-23 11:20:00,27.39,27.41,27.24,27.39,88905.21675238795,9.7337,9.7408,9.6804,9.7337,88905.2168
2007-10-23 11:30:00,27.4,27.51,27.36,27.49,53881.949546901786,9.7373,9.7764,9.7231,9.7693,53881.9495
2007-10-23 11:40:00,27.49,27.54,27.49,27.49,43962.77247122214,9.7693,9.787,9.7693,9.7693,43962.7725
2007-10-23 11:50:00,27.49,27.52,27.47,27.49,31104.579965711484,9.7693,9.7799,9.7621,9.7693,31104.58
2007-10-23 12:00:00,27.5,27.54,27.46,27.46,33798.67744305657,9.7728,9.787,9.7586,9.7586,33798.6774
2007-10-23 12:10:00,27.46,27.49,27.44,27.49,45432.28018613764,9.7586,9.7693,9.7515,9.7693,45432.2802
2007-10-23 12:20:00,27.48,27.51,27.45,27.47,39431.790350232666,9.7657,9.7764,9.755,9.7621,39431.7904
2007-10-23 12:30:00,27.47,27.48,27.42,27.47,54126.8674993877,9.7621,9.7657,9.7444,9.7621,54126.8675
2007-10-23 12:40:00,27.47,27.54,27.45,27.49,78373.7447954935,9.7621,9.787,9.755,9.7693,78373.7448
2007-10-23 12:50:00,27.49,27.51,27.48,27.5,44452.60837619397,9.7693,9.7764,9.7657,9.7728,44452.6084
2007-10-23 13:00:00,27.49,27.57,27.43,27.57,38207.20058780308,9.7693,9.7977,9.7479,9.7977,38207.2006
2007-10-23 13:10:00,27.58,27.65,27.55,27.64,35268.185157972075,9.8012,9.8261,9.7906,9.8226,35268.1852
2007-10-23 13:20:00,27.64,27.64,27.55,27.57,38207.20058780308,9.8226,9.8226,9.7906,9.7977,38207.2006
2007-10-23 13:30:00,27.57,27.67,27.55,27.64,33308.84153808474,9.7977,9.8332,9.7906,9.8226,33308.8415
2007-10-23 13:40:00,27.64,27.67,27.61,27.62,27798.1876071516,9.8226,9.8332,9.8119,9.8155,27798.1876
2007-10-23 13:50:00,27.63,27.67,27.62,27.66,34043.59539554249,9.819,9.8332,9.8155,9.8297,34043.5954
2007-10-23 14:00:00,27.66,27.76,27.64,27.76,42125.88782757776,9.8297,9.8652,9.8226,9.8652,42125.8878
2007-10-23 14:10:00,27.76,27.85,27.75,27.81,73475.38574577516,9.8652,9.8972,9.8617,9.883,73475.3857
2007-10-23 14:20:00,27.81,27.89,27.8,27.84,101028.65540044084,9.883,9.9114,9.8794,9.8936,101028.6554
2007-10-23 14:30:00,27.84,27.85,27.78,27.81,55841.29316678912,9.8936,9.8972,9.8723,9.883,55841.2932
2007-10-23 14:40:00,27.81,27.84,27.72,27.74,51310.31104579965,9.883,9.8936,9.851,9.8581,51310.311
2007-10-23 14:50:00,27.74,27.75,27.62,27.63,129684.05584129316,9.8581,9.8617,9.8155,9.819,129684.0558
2007-10-23 15:00:00,27.63,27.67,27.58,27.63,95640.46044575066,9.819,9.8332,9.8012,9.819,95640.4604
2007-10-23 15:10:00,27.63,27.65,27.46,27.47,181239.2848395788,9.819,9.8261,9.7586,9.7621,181239.2848
2007-10-23 15:20:00,27.46,27.61,27.46,27.58,99191.77075679648,9.7586,9.8119,9.7586,9.8012,99191.7708
2007-10-23 15:30:00,27.59,27.69,27.58,27.69,111437.66838109231,9.8048,9.8403,9.8012,9.8403,111437.6684
2007-10-23 15:40:00,27.7,27.82,27.69,27.75,173401.91036002935,9.8439,9.8865,9.8403,9.8617,173401.9104
2007-10-23 15:50:00,27.75,27.82,27.74,27.82,213078.618662748,9.8617,9.8865,9.8581,9.8865,213078.6187
2007-10-24 09:30:00,27.89,27.97,27.67,27.85,111805.0453098212,9.9114,9.9398,9.8332,9.8972,111805.0453
2007-10-24 09:40:00,27.87,27.99,27.85,27.96,81312.76022532451,9.9043,9.9469,9.8972,9.9363,81312.7602
2007-10-24 09:50:00,27.96,28.03,27.91,27.94,77761.44991427871,9.9363,9.9612,9.9185,9.9292,77761.4499
2007-10-24 10:00:00,27.94,28.03,27.9,27.93,163850.11021307862,9.9292,9.9612,9.915,9.9256,163850.1102
2007-10-24 10:10:00,27.93,27.94,27.75,27.88,89884.88856233162,9.9256,9.9292,9.8617,9.9079,89884.8886
2007-10-24 10:20:00,27.86,27.97,27.85,27.96,106416.85035513104,9.9007,9.9398,9.8972,9.9363,106416.8504
2007-10-24 10:30:00,27.96,28.25,27.94,28.08,277002.20426157233,9.9363,10.0393,9.9292,9.9789,277002.2043
2007-10-24 10:40:00,28.07,28.18,27.98,28.03,156135.1947097722,9.9754,10.0145,9.9434,9.9612,156135.1947
2007-10-24 10:50:00,28.03,28.19,27.89,27.93,141440.1175606172,9.9612,10.018,9.9114,9.9256,141440.1176
2007-10-24 11:00:00,27.94,27.97,27.76,27.78,171932.40264511388,9.9292,9.9398,9.8652,9.8723,171932.4026
2007-10-24 11:10:00,27.79,27.85,27.66,27.66,122703.89419544452,9.8759,9.8972,9.8297,9.8297,122703.8942
2007-10-24 11:20:00,27.66,27.95,27.63,27.95,147073.23046779327,9.8297,9.9327,9.819,9.9327,147073.2305
2007-10-24 11:30:00,27.94,28.05,27.87,28.02,100538.819495469,9.9292,9.9683,9.9043,9.9576,100538.8195
2007-10-24 11:40:00,28.02,28.05,27.97,27.98,57188.34190546167,9.9576,9.9683,9.9398,9.9434,57188.3419
2007-10-24 11:50:00,27.98,28.03,27.92,27.92,51800.14695077149,9.9434,9.9612,9.9221,9.9221,51800.147
2007-10-24 12:00:00,27.92,28.05,27.87,28.02,75312.27038941954,9.9221,9.9683,9.9043,9.9576,75312.2704
2007-10-24 12:10:00,28.02,28.13,27.98,28.0,93436.1988733774,9.9576,9.9967,9.9434,9.9505,93436.1989
2007-10-24 12:20:00,27.99,28.1,27.97,28.07,70903.74724467302,9.9469,9.986,9.9398,9.9754,70903.7472
2007-10-24 12:30:00,28.07,28.12,28.04,28.08,49473.42640215527,9.9754,9.9931,9.9647,9.9789,49473.4264
2007-10-24 12:40:00,28.1,28.17,28.06,28.16,63801.12662258143,9.986,10.0109,9.9718,10.0074,63801.1266
2007-10-24 12:50:00,28.16,28.18,28.01,28.07,39309.33137398971,10.0074,10.0145,9.954,9.9754,39309.3314
2007-10-24 13:00:00,28.07,28.08,27.99,28.07,36860.15184913054,9.9754,9.9789,9.9469,9.9754,36860.1518
2007-10-24 13:10:00,28.07,28.11,27.96,28.03,64413.42150379622,9.9754,9.9896,9.9363,9.9612,64413.4215
2007-10-24 13:20:00,28.03,28.07,27.94,28.04,44942.44428116581,9.9612,9.9754,9.9292,9.9647,44942.4443
2007-10-24 13:30:00,28.04,28.07,27.98,27.99,49963.26230712711,9.9647,9.9754,9.9434,9.9469,49963.2623
2007-10-24 13:40:00,27.98,28.09,27.94,28.08,37839.82365907421,9.9434,9.9825,9.9292,9.9789,37839.8237
2007-10-24 13:50:00,28.07,28.12,27.98,27.99,59392.60347783492,9.9754,9.9931,9.9434,9.9469,59392.6035
2007-10-24 14:00:00,27.99,28.0,27.85,27.9,82292.43203526818,9.9469,9.9505,9.8972,9.915,82292.432
2007-10-24 14:10:00,27.89,27.92,27.79,27.89,63066.37276512368,9.9114,9.9221,9.8759,9.9114,63066.3728
2007-10-24 14:20:00,27.89,28.12,27.89,28.07,178300.26940974774,9.9114,9.9931,9.9114,9.9754,178300.2694
2007-10-24 14:30:00,28.06,28.25,28.02,28.25,151236.83566005388,9.9718,10.0393,9.9576,10.0393,151236.8357
2007-10-24 14:40:00,28.25,28.25,28.08,28.16,132990.44819985304,10.0393,10.0393,9.9789,10.0074,132990.4482
2007-10-24 14:50:00,28.16,28.43,28.15,28.38,208302.71858927252,10.0074,10.1033,10.0038,10.0855,208302.7186
2007-10-24 15:00:00,28.39,28.48,28.34,28.48,229488.1214793044,10.0891,10.1211,10.0713,10.1211,229488.1215
2007-10-24 15:10:00,28.48,28.57,28.4,28.42,202424.68772961057,10.1211,10.1531,10.0926,10.0998,202424.6877
2007-10-24 15:20:00,28.41,28.57,28.39,28.56,141317.65858437424,10.0962,10.1531,10.0891,10.1495,141317.6586
2007-10-24 15:30:00,28.56,28.56,28.42,28.47,257286.309086456,10.1495,10.1495,10.0998,10.1175,257286.3091
2007-10-24 15:40:00,28.46,28.55,28.41,28.48,338109.2334068087,10.114,10.146,10.0962,10.1211,338109.2334
2007-10-24 15:50:00,28.47,28.62,28.46,28.58,423340.6808719079,10.1175,10.1708,10.114,10.1566,423340.6809
2007-10-25 09:30:00,28.74,28.97,28.62,28.92,177932.89248101885,10.2135,10.2952,10.1708,10.2774,177932.8925
2007-10-25 09:40:00,28.95,29.18,28.92,29.06,278961.5478814597,10.2881,10.3698,10.2774,10.3272,278961.5479
2007-10-25 09:50:00,29.06,29.14,29.02,29.08,139603.2329169728,10.3272,10.3556,10.313,10.3343,139603.2329
2007-10-25 10:00:00,29.07,29.17,29.06,29.11,136174.38158216997,10.3307,10.3663,10.3272,10.345,136174.3816
2007-10-25 10:10:00,29.11,29.23,29.11,29.19,263531.7168748469,10.345,10.3876,10.345,10.3734,263531.7169
2007-10-25 10:20:00,29.19,29.23,29.05,29.15,174871.41807494487,10.3734,10.3876,10.3236,10.3592,174871.4181
2007-10-25 10:30:00,29.14,29.16,29.04,29.05,163972.56918932157,10.3556,10.3627,10.3201,10.3236,163972.5692
2007-10-25 10:40:00,29.05,29.14,29.05,29.05,236713.20107763892,10.3236,10.3556,10.3236,10.3236,236713.2011
2007-10-25 10:50:00,29.05,29.07,28.99,29.02,288880.72495713935,10.3236,10.3307,10.3023,10.313,288880.725
2007-10-25 11:00:00,29.02,29.09,29.01,29.05,153686.01518491303,10.313,10.3379,10.3094,10.3236,153686.0152
2007-10-25 11:10:00,29.05,29.07,29.02,29.05,137888.80724957137,10.3236,10.3307,10.313,10.3236,137888.8072
2007-10-25 11:20:00,29.06,29.09,29.03,29.05,35880.48003918687,10.3272,10.3379,10.3165,10.3236,35880.48
2007-10-25 11:30:00,29.05,29.09,29.01,29.03,82659.80896399706,10.3236,10.3379,10.3094,10.3165,82659.809
2007-10-25 11:40:00,29.03,29.09,29.02,29.06,44330.14939995101,10.3165,10.3379,10.313,10.3272,44330.1494
2007-10-25 11:50:00,29.05,29.06,29.01,29.02,77883.90889052166,10.3236,10.3272,10.3094,10.313,77883.9089
2007-10-25 12:00:00,29.04,29.09,28.96,28.99,151236.83566005388,10.3201,10.3379,10.2917,10.3023,151236.8357
2007-10-25 12:10:00,28.97,29.12,28.96,29.1,89272.59368111682,10.2952,10.3485,10.2917,10.3414,89272.5937
2007-10-25 12:20:00,29.1,29.2,29.06,29.19,74699.97550820475,10.3414,10.3769,10.3272,10.3734,74699.9755
2007-10-25 12:30:00,29.19,29.2,29.09,29.18,65882.92921871172,10.3734,10.3769,10.3379,10.3698,65882.9292
2007-10-25 12:40:00,29.19,29.24,29.18,29.19,60127.35733529268,10.3734,10.3912,10.3698,10.3734,60127.3573
2007-10-25 12:50:00,29.2,29.28,29.19,29.28,66985.06000489835,10.3769,10.4054,10.3734,10.4054,66985.06
2007-10-25 13:00:00,29.26,29.3,29.06,29.09,120009.79671809945,10.3983,10.4125,10.3272,10.3379,120009.7967
2007-10-25 13:10:00,29.1,29.12,29.05,29.07,137521.4303208425,10.3414,10.3485,10.3236,10.3307,137521.4303
2007-10-25 13:20:00,29.07,29.13,29.04,29.05,274063.18883174134,10.3307,10.3521,10.3201,10.3236,274063.1888
2007-10-25 13:30:00,29.04,29.08,29.0,29.05,162625.52045064903,10.3201,10.3343,10.3059,10.3236,162625.5205
2007-10-25 13:40:00,29.05,29.1,28.94,29.06,110213.07861866274,10.3236,10.3414,10.2845,10.3272,110213.0786
2007-10-25 13:50:00,29.05,29.11,29.02,29.07,2553759.490570659,10.3236,10.345,10.313,10.3307,2553759.4906
2007-10-25 14:00:00,29.07,29.07,28.95,28.98,149644.8689688954,10.3307,10.3307,10.2881,10.2988,149644.869
2007-10-25 14:10:00,28.99,29.11,28.98,29.06,117438.1582169973,10.3023,10.345,10.2988,10.3272,117438.1582
2007-10-25 14:20:00,29.07,29.19,29.01,29.18,93191.2809208915,10.3307,10.3734,10.3094,10.3698,93191.2809
2007-10-25 14:30:00,29.18,29.25,29.05,29.24,92946.36296840558,10.3698,10.3947,10.3236,10.3912,92946.363
2007-10-25 14:40:00,29.23,29.3,29.18,29.22,75312.27038941954,10.3876,10.4125,10.3698,10.3841,75312.2704
2007-10-25 14:50:00,29.23,29.34,29.22,29.33,138256.18417830026,10.3876,10.4267,10.3841,10.4231,138256.1842
2007-10-25 15:00:00,29.32,29.33,29.19,29.25,149889.78692138134,10.4196,10.4231,10.3734,10.3947,149889.7869
2007-10-25 15:10:00,29.25,29.32,29.21,29.28,115356.355620867,10.3947,10.4196,10.3805,10.4054,115356.3556
2007-10-25 15:20:00,29.28,29.3,29.23,29.27,112539.79916727896,10.4054,10.4125,10.3876,10.4018,112539.7992
2007-10-25 15:30:00,29.26,29.31,29.26,29.28,151604.21258878274,10.3983,10.416,10.3983,10.4054,151604.2126
2007-10-25 15:40:00,29.28,29.33,29.24,29.24,277614.4991427871,10.4054,10.4231,10.3912,10.3912,277614.4991
2007-10-25 15:50:00,29.25,29.26,29.18,29.22,403869.7036492775,10.3947,10.3983,10.3698,10.3841,403869.7036
2007-10-26 09:30:00,29.4,29.6,29.28,29.59,376683.8109233407,10.448,10.5191,10.4054,10.5155,376683.8109
2007-10-26 09:40:00,29.58,29.59,29.51,29.51,105682.09649767326,10.512,10.5155,10.4871,10.4871,105682.0965
2007-10-26 09:50:00,29.52,29.59,29.39,29.56,186260.10286554004,10.4907,10.5155,10.4445,10.5049,186260.1029
2007-10-26 10:00:00,29.56,29.6,29.54,29.55,115601.27357335293,10.5049,10.5191,10.4978,10.5013,115601.2736
2007-10-26 10:10:00,29.55,29.56,29.48,29.5,94905.70658829292,10.5013,10.5049,10.4765,10.4836,94905.7066
2007-10-26 10:20:00,29.5,29.58,29.45,29.56,129194.21993632131,10.4836,10.512,10.4658,10.5049,129194.2199
2007-10-26 10:30:00,29.56,29.59,29.51,29.56,142052.41244183198,10.5049,10.5155,10.4871,10.5049,142052.4124
2007-10-26 10:40:00,29.56,29.57,29.44,29.47,163605.19226059268,10.5049,10.5084,10.4622,10.4729,163605.1923
2007-10-26 10:50:00,29.47,29.54,29.47,29.51,92211.60911094784,10.4729,10.4978,10.4729,10.4871,92211.6091
2007-10-26 11:00:00,29.51,29.55,29.47,29.54,86211.11927504286,10.4871,10.5013,10.4729,10.4978,86211.1193
2007-10-26 11:10:00,29.54,29.59,29.54,29.57,70781.28826843007,10.4978,10.5155,10.4978,10.5084,70781.2883
2007-10-26 11:20:00,29.57,29.58,29.53,29.56,70046.53441097232,10.5084,10.512,10.4942,10.5049,70046.5344
2007-10-26 11:30:00,29.56,29.58,29.51,29.53,169360.76414401174,10.5049,10.512,10.4871,10.4942,169360.7641
2007-10-26 11:40:00,29.54,29.57,29.53,29.55,32451.628704384028,10.4978,10.5084,10.4942,10.5013,32451.6287
2007-10-26 11:50:00,29.55,29.58,29.54,29.54,48248.83663972569,10.5013,10.512,10.4978,10.4978,48248.8366
2007-10-26 12:00:00,29.54,29.56,29.5,29.53,46656.869948567226,10.4978,10.5049,10.4836,10.4942,46656.8699
2007-10-26 12:10:00,29.55,29.59,29.53,29.58,77026.69605682096,10.5013,10.5155,10.4942,10.512,77026.6961
2007-10-26 12:20:00,29.58,29.64,29.57,29.64,367499.38770511874,10.512,10.5333,10.5084,10.5333,367499.3877
2007-10-26 12:30:00,29.63,29.64,29.6,29.63,67842.27283859906,10.5298,10.5333,10.5191,10.5298,67842.2728
2007-10-26 12:40:00,29.62,29.62,29.6,29.6,126867.49938770512,10.5262,10.5262,10.5191,10.5191,126867.4994
2007-10-26 12:50:00,29.6,29.63,29.6,29.6,124908.15576781778,10.5191,10.5298,10.5191,10.5191,124908.1558
2007-10-26 13:00:00,29.61,29.67,29.59,29.63,118295.371050698,10.5226,10.544,10.5155,10.5298,118295.3711
2007-10-26 13:10:00,29.63,29.7,29.59,29.66,88782.75777614498,10.5298,10.5546,10.5155,10.5404,88782.7578
2007-10-26 13:20:00,29.66,29.72,29.65,29.7,46167.03404359539,10.5404,10.5617,10.5369,10.5546,46167.034
2007-10-26 13:30:00,29.71,29.73,29.63,29.7,93191.2809208915,10.5582,10.5653,10.5298,10.5546,93191.2809
2007-10-26 13:40:00,29.69,29.72,29.66,29.71,44330.14939995101,10.5511,10.5617,10.5404,10.5582,44330.1494
2007-10-26 13:50:00,29.71,29.72,29.67,29.7,43472.936566250304,10.5582,10.5617,10.544,10.5546,43472.9366
2007-10-26 14:00:00,29.7,29.78,29.68,29.77,49228.50844966936,10.5546,10.5831,10.5475,10.5795,49228.5084
2007-10-26 14:10:00,29.78,29.81,29.73,29.75,103355.37594905704,10.5831,10.5937,10.5653,10.5724,103355.3759
2007-10-26 14:20:00,29.74,29.8,29.71,29.71,64290.96252755327,10.5688,10.5902,10.5582,10.5582,64290.9625
2007-10-26 14:30:00,29.71,29.77,29.7,29.77,53759.490570658825,10.5582,10.5795,10.5546,10.5795,53759.4906
2007-10-26 14:40:00,29.77,29.82,29.77,29.78,154543.22801861377,10.5795,10.5973,10.5795,10.5831,154543.228
2007-10-26 14:50:00,29.77,29.81,29.74,29.74,79230.95762919422,10.5795,10.5937,10.5688,10.5688,79230.9576
2007-10-26 15:00:00,29.73,29.78,29.68,29.68,86088.66029879989,10.5653,10.5831,10.5475,10.5475,86088.6603
2007-10-26 15:10:00,29.68,29.74,29.68,29.7,70413.9113397012,10.5475,10.5688,10.5475,10.5546,70413.9113
2007-10-26 15:20:00,29.71,29.73,29.68,29.72,89150.13470487387,10.5582,10.5653,10.5475,10.5617,89150.1347
2007-10-26 15:30:00,29.73,29.8,29.71,29.74,223732.54959588536,10.5653,10.5902,10.5582,10.5688,223732.5496
2007-10-26 15:40:00,29.74,29.8,29.69,29.7,177320.59759980405,10.5688,10.5902,10.5511,10.5546,177320.5976
2007-10-26 15:50:00,29.7,29.72,29.63,29.72,288145.9710996816,10.5546,10.5617,10.5298,10.5617,288145.9711
2007-10-29 09:30:00,29.71,29.83,29.67,29.77,152951.2613274553,10.5582,10.6008,10.544,10.5795,152951.2613
2007-10-29 09:40:00,29.79,29.81,29.73,29.78,157849.62037717365,10.5866,10.5937,10.5653,10.5831,157849.6204
2007-10-29 09:50:00,29.8,29.85,29.72,29.73,77271.61400930688,10.5902,10.6079,10.5617,10.5653,77271.614
2007-10-29 10:00:00,29.73,29.75,29.64,29.74,140215.5277981876,10.5653,10.5724,10.5333,10.5688,140215.5278
2007-10-29 10:10:00,29.74,29.77,29.68,29.68,135194.70977222628,10.5688,10.5795,10.5475,10.5475,135194.7098
2007-10-29 10:20:00,29.68,29.81,29.65,29.8,75802.10629439137,10.5475,10.5937,10.5369,10.5902,75802.1063
2007-10-29 10:30:00,29.79,29.83,29.74,29.79,65760.47024246877,10.5866,10.6008,10.5688,10.5866,65760.4702
2007-10-29 10:40:00,29.78,29.83,29.78,29.82,67229.97795738427,10.5831,10.6008,10.5831,10.5973,67229.978
2007-10-29 10:50:00,29.82,29.83,29.69,29.72,67842.27283859906,10.5973,10.6008,10.5511,10.5617,67842.2728
2007-10-29 11:00:00,29.72,29.72,29.59,29.68,51555.22899828557,10.5617,10.5617,10.5155,10.5475,51555.229
2007-10-29 11:10:00,29.69,29.72,29.63,29.63,42738.18270879255,10.5511,10.5617,10.5298,10.5298,42738.1827
2007-10-29 11:20:00,29.63,29.65,29.61,29.63,44819.98530492285,10.5298,10.5369,10.5226,10.5298,44819.9853
2007-10-29 11:30:00,29.63,29.7,29.63,29.66,81925.05510653931,10.5298,10.5546,10.5298,10.5404,81925.0551
2007-10-29 11:40:00,29.65,29.71,29.64,29.69,167156.5025716385,10.5369,10.5582,10.5333,10.5511,167156.5026
2007-10-29 11:50:00,29.69,29.72,29.68,29.72,42370.80578006368,10.5511,10.5617,10.5475,10.5617,42370.8058
2007-10-29 12:00:00,29.72,29.76,29.7,29.76,42738.18270879255,10.5617,10.576,10.5546,10.576,42738.1827
2007-10-29 12:10:00,29.76,29.81,29.74,29.81,44575.06735243693,10.576,10.5937,10.5688,10.5937,44575.0674
2007-10-29 12:20:00,29.81,29.81,29.78,29.81,54739.162380602495,10.5937,10.5937,10.5831,10.5937,54739.1624
2007-10-29 12:30:00,29.81,29.83,29.78,29.82,53637.031594415865,10.5937,10.6008,10.5831,10.5973,53637.0316
2007-10-29 12:40:00,29.82,29.89,29.81,29.87,45187.36223365172,10.5973,10.6222,10.5937,10.615,45187.3622
2007-10-29 12:50:00,29.87,29.91,29.85,29.85,34533.43130051433,10.615,10.6293,10.6079,10.6079,34533.4313
2007-10-29 13:00:00,29.85,29.89,29.81,29.88,36370.31594415871,10.6079,10.6222,10.5937,10.6186,36370.3159
2007-10-29 13:10:00,29.88,29.92,29.87,29.89,36982.6108253735,10.6186,10.6328,10.615,10.6222,36982.6108
2007-10-29 13:20:00,29.9,29.91,29.83,29.83,103355.37594905704,10.6257,10.6293,10.6008,10.6008,103355.3759
2007-10-29 13:30:00,29.82,29.82,29.79,29.81,34410.972324271366,10.5973,10.5973,10.5866,10.5937,34410.9723
2007-10-29 13:40:00,29.81,29.84,29.78,29.79,47146.70585353906,10.5937,10.6044,10.5831,10.5866,47146.7059
2007-10-29 13:50:00,29.79,29.79,29.74,29.76,79108.49865295125,10.5866,10.5866,10.5688,10.576,79108.4987
2007-10-29 14:00:00,29.77,29.81,29.71,29.72,73108.00881704628,10.5795,10.5937,10.5582,10.5617,73108.0088
2007-10-29 14:10:00,29.72,29.72,29.63,29.68,77638.99093803576,10.5617,10.5617,10.5298,10.5475,77638.9909
2007-10-29 14:20:00,29.68,29.72,29.64,29.65,56086.21111927504,10.5475,10.5617,10.5333,10.5369,56086.2111
2007-10-29 14:30:00,29.66,29.68,29.6,29.67,98701.93485182464,10.5404,10.5475,10.5191,10.544,98701.9349
2007-10-29 14:40:00,29.67,29.72,29.64,29.68,78741.12172422238,10.544,10.5617,10.5333,10.5475,78741.1217
2007-10-29 14:50:00,29.68,29.73,29.65,29.68,44085.2314474651,10.5475,10.5653,10.5369,10.5475,44085.2314
2007-10-29 15:00:00,29.69,29.77,29.68,29.74,78006.36786676463,10.5511,10.5795,10.5475,10.5688,78006.3679
2007-10-29 15:10:00,29.74,29.81,29.74,29.78,76047.02424687729,10.5688,10.5937,10.5688,10.5831,76047.0242
2007-10-29 15:20:00,29.78,29.79,29.75,29.78,65025.716385011016,10.5831,10.5866,10.5724,10.5831,65025.7164
2007-10-29 15:30:00,29.78,29.81,29.72,29.77,87558.1680137154,10.5831,10.5937,10.5617,10.5795,87558.168
2007-10-29 15:40:00,29.77,29.77,29.63,29.65,112417.340191036,10.5795,10.5795,10.5298,10.5369,112417.3402
2007-10-29 15:50:00,29.64,29.72,29.63,29.69,196546.6568699485,10.5333,10.5617,10.5298,10.5511,196546.6569
2007-10-30 09:30:00,29.76,29.9,29.52,29.56,157604.7024246877,10.576,10.6257,10.4907,10.5049,157604.7024
2007-10-30 09:40:00,29.55,29.81,29.55,29.8,114744.0607396522,10.5013,10.5937,10.5013,10.5902,114744.0607
2007-10-30 09:50:00,29.81,29.81,29.6,29.64,192138.13372520203,10.5937,10.5937,10.5191,10.5333,192138.1337
2007-10-30 10:00:00,29.64,29.69,29.5,29.5,128949.3019838354,10.5333,10.5511,10.4836,10.4836,128949.302
2007-10-30 10:10:00,29.5,29.54,29.35,29.39,144868.96889542002,10.4836,10.4978,10.4303,10.4445,144868.9689
2007-10-30 10:20:00,29.38,29.41,29.33,29.36,66127.84717119765,10.4409,10.4516,10.4231,10.4338,66127.8472
2007-10-30 10:30:00,29.36,29.43,29.19,29.24,185280.4310555964,10.4338,10.4587,10.3734,10.3912,185280.4311
2007-10-30 10:40:00,29.24,29.28,29.17,29.27,100538.819495469,10.3912,10.4054,10.3663,10.4018,100538.8195
2007-10-30 10:50:00,29.28,29.32,29.23,29.3,51310.31104579965,10.4054,10.4196,10.3876,10.4125,51310.311
2007-10-30 11:00:00,29.29,29.31,29.18,29.19,80822.92432035267,10.4089,10.416,10.3698,10.3734,80822.9243
2007-10-30 11:10:00,29.19,29.2,29.12,29.19,59025.226549106046,10.3734,10.3769,10.3485,10.3734,59025.2265
2007-10-30 11:20:00,29.2,29.34,29.2,29.27,98946.85280431056,10.3769,10.4267,10.3769,10.4018,98946.8528
2007-10-30 11:30:00,29.28,29.44,29.28,29.42,67229.97795738427,10.4054,10.4622,10.4054,10.4551,67229.978
2007-10-30 11:40:00,29.41,29.42,29.32,29.36,31471.95689444036,10.4516,10.4551,10.4196,10.4338,31471.9569
2007-10-30 11:50:00,29.36,29.41,29.36,29.39,40166.54420769042,10.4338,10.4516,10.4338,10.4445,40166.5442
2007-10-30 12:00:00,29.39,29.48,29.37,29.47,33063.92358559882,10.4445,10.4765,10.4374,10.4729,33063.9236
2007-10-30 12:10:00,29.47,29.53,29.45,29.52,30002.449179524858,10.4729,10.4942,10.4658,10.4907,30002.4492
2007-10-30 12:20:00,29.52,29.54,29.47,29.47,37594.90570658829,10.4907,10.4978,10.4729,10.4729,37594.9057
2007-10-30 12:30:00,29.47,29.48,29.39,29.4,60617.1932402645,10.4729,10.4765,10.4445,10.448,60617.1932
2007-10-30 12:40:00,29.39,29.41,29.35,29.39,45432.28018613764,10.4445,10.4516,10.4303,10.4445,45432.2802
2007-10-30 12:50:00,29.4,29.41,29.37,29.39,36247.856967915744,10.448,10.4516,10.4374,10.4445,36247.857
2007-10-30 13:00:00,29.38,29.47,29.38,29.45,53637.031594415865,10.4409,10.4729,10.4409,10.4658,53637.0316
2007-10-30 13:10:00,29.45,29.6,29.45,29.54,58290.47269164829,10.4658,10.5191,10.4658,10.4978,58290.4727
2007-10-30 13:20:00,29.54,29.64,29.54,29.63,65515.55228998285,10.4978,10.5333,10.4978,10.5298,65515.5523
2007-10-30 13:30:00,29.63,29.68,29.58,29.59,69924.07543472936,10.5298,10.5475,10.512,10.5155,69924.0754
2007-10-30 13:40:00,29.59,29.67,29.59,29.64,36737.69287288758,10.5155,10.544,10.5155,10.5333,36737.6929
2007-10-30 13:50:00,29.65,29.65,29.59,29.64,41023.75704139113,10.5369,10.5369,10.5155,10.5333,41023.757
2007-10-30 14:00:00,29.64,29.66,29.62,29.66,53147.19568944403,10.5333,10.5404,10.5262,10.5404,53147.1957
2007-10-30 14:10:00,29.65,29.66,29.54,29.54,93068.82194464852,10.5369,10.5404,10.4978,10.4978,93068.8219
2007-10-30 14:20:00,29.54,29.59,29.53,29.54,50208.18025961303,10.4978,10.5155,10.4942,10.4978,50208.1803
2007-10-30 14:30:00,29.54,29.54,29.45,29.51,57800.636786676456,10.4978,10.4978,10.4658,10.4871,57800.6368
2007-10-30 14:40:00,29.52,29.53,29.43,29.46,51432.77002204261,10.4907,10.4942,10.4587,10.4693,51432.77
2007-10-30 14:50:00,29.45,29.47,29.39,29.47,76414.40117560617,10.4658,10.4729,10.4445,10.4729,76414.4012
2007-10-30 15:00:00,29.48,29.53,29.45,29.5,91354.39627724711,10.4765,10.4942,10.4658,10.4836,91354.3963
2007-10-30 15:10:00,29.5,29.56,29.5,29.54,56453.58804800391,10.4836,10.5049,10.4836,10.4978,56453.588
2007-10-30 15:20:00,29.54,29.54,29.39,29.4,117438.1582169973,10.4978,10.4978,10.4445,10.448,117438.1582
2007-10-30 15:30:00,29.4,29.43,29.31,29.32,198995.83639480773,10.448,10.4587,10.416,10.4196,198995.8364
2007-10-30 15:40:00,29.32,29.35,29.28,29.35,161768.30761694832,10.4196,10.4303,10.4054,10.4303,161768.3076
2007-10-30 15:50:00,29.34,29.38,29.28,29.32,246142.5422483468,10.4267,10.4409,10.4054,10.4196,246142.5422
2007-10-31 09:30:00,29.64,29.79,29.57,29.66,97844.72201812392,10.5333,10.5866,10.5084,10.5404,97844.722
2007-10-31 09:40:00,29.66,29.7,29.57,29.59,108621.11192750427,10.5404,10.5546,10.5084,10.5155,108621.1119
2007-10-31 09:50:00,29.59,29.72,29.54,29.63,62454.07788390889,10.5155,10.5617,10.4978,10.5298,62454.0779
2007-10-31 10:00:00,29.64,29.72,29.59,29.63,74944.89346069067,10.5333,10.5617,10.5155,10.5298,74944.8935
2007-10-31 10:10:00,29.64,29.68,29.54,29.56,75434.7293656625,10.5333,10.5475,10.4978,10.5049,75434.7294
2007-10-31 10:20:00,29.59,29.75,29.57,29.75,80578.00636786676,10.5155,10.5724,10.5084,10.5724,80578.0064
2007-10-31 10:30:00,29.75,30.12,29.75,30.11,207200.58780308595,10.5724,10.7039,10.5724,10.7003,207200.5878
2007-10-31 10:40:00,30.1,30.13,29.96,30.01,144746.50991917707,10.6968,10.7074,10.647,10.6648,144746.5099
2007-10-31 10:50:00,30.03,30.09,29.96,30.0,84006.8577026696,10.6719,10.6932,10.647,10.6612,84006.8577
2007-10-31 11:00:00,30.0,30.04,29.9,29.91,59392.60347783492,10.6612,10.6755,10.6257,10.6293,59392.6035
2007-10-31 11:10:00,29.93,29.98,29.9,29.93,104090.1298065148,10.6364,10.6541,10.6257,10.6364,104090.1298
2007-10-31 11:20:00,29.93,30.17,29.93,30.15,104212.58878275775,10.6364,10.7217,10.6364,10.7146,104212.5888
2007-10-31 11:30:00,30.14,30.17,30.04,30.1,98334.55792309577,10.711,10.7217,10.6755,10.6968,98334.5579
2007-10-31 11:40:00,30.09,30.12,29.99,30.01,56698.50600048983,10.6932,10.7039,10.6577,10.6648,56698.506
2007-10-31 11:50:00,30.03,30.05,29.99,30.01,42370.80578006368,10.6719,10.679,10.6577,10.6648,42370.8058
2007-10-31 12:00:00,30.01,30.08,30.01,30.03,56331.12907176096,10.6648,10.6897,10.6648,10.6719,56331.1291
2007-10-31 12:10:00,30.03,30.08,30.02,30.02,57065.88292921871,10.6719,10.6897,10.6684,10.6684,57065.8829
2007-10-31 12:20:00,30.02,30.03,29.88,29.89,70291.45236345823,10.6684,10.6719,10.6186,10.6222,70291.4524
2007-10-31 12:30:00,29.89,29.91,29.8,29.81,101028.65540044084,10.6222,10.6293,10.5902,10.5937,101028.6554
2007-10-31 12:40:00,29.81,29.83,29.79,29.81,111315.20940484936,10.5937,10.6008,10.5866,10.5937,111315.2094
2007-10-31 12:50:00,29.81,29.85,29.78,29.85,77271.61400930688,10.5937,10.6079,10.5831,10.6079,77271.614
2007-10-31 13:00:00,29.85,29.85,29.79,29.83,58168.01371540534,10.6079,10.6079,10.5866,10.6008,58168.0137
2007-10-31 13:10:00,29.83,29.84,29.8,29.81,30859.662013225567,10.6008,10.6044,10.5902,10.5937,30859.662
2007-10-31 13:20:00,29.81,29.83,29.77,29.82,87558.1680137154,10.5937,10.6008,10.5795,10.5973,87558.168
2007-10-31 13:30:00,29.81,29.85,29.75,29.81,63188.83174136664,10.5937,10.6079,10.5724,10.5937,63188.8317
2007-10-31 13:40:00,29.81,29.82,29.77,29.81,53392.11364192995,10.5937,10.5973,10.5795,10.5937,53392.1136
2007-10-31 13:50:00,29.81,29.83,29.77,29.8,85353.90644134214,10.5937,10.6008,10.5795,10.5902,85353.9064
2007-10-31 14:00:00,29.8,29.82,29.68,29.72,195811.9030124908,10.5902,10.5973,10.5475,10.5617,195811.903
2007-10-31 14:10:00,29.74,29.78,29.5,29.67,217119.7648787656,10.5688,10.5831,10.4836,10.544,217119.7649
2007-10-31 14:20:00,29.67,29.86,29.52,29.81,283492.5300024492,10.544,10.6115,10.4907,10.5937,283492.53
2007-10-31 14:30:00,29.85,29.94,29.77,29.89,104579.96571148664,10.6079,10.6399,10.5795,10.6222,104579.9657
2007-10-31 14:40:00,29.9,29.99,29.87,29.94,226304.1880969875,10.6257,10.6577,10.615,10.6399,226304.1881
2007-10-31 14:50:00,29.94,30.05,29.93,30.0,267817.78104335046,10.6399,10.679,10.6364,10.6612,267817.781
2007-10-31 15:00:00,30.02,30.11,29.91,29.98,247367.1320107764,10.6684,10.7003,10.6293,10.6541,247367.132
2007-10-31 15:10:00,29.99,30.03,29.91,29.99,163972.56918932157,10.6577,10.6719,10.6293,10.6577,163972.5692
2007-10-31 15:20:00,29.99,30.03,29.85,29.87,269042.37080578005,10.6577,10.6719,10.6079,10.615,269042.3708
2007-10-31 15:30:00,29.88,29.92,29.76,29.82,294513.8378643154,10.6186,10.6328,10.576,10.5973,294513.8379
2007-10-31 15:40:00,29.81,30.04,29.79,29.97,328557.43325985793,10.5937,10.6755,10.5866,10.6506,328557.4333
2007-10-31 15:50:00,29.97,30.03,29.72,29.85,647318.1484202791,10.6506,10.6719,10.5617,10.6079,647318.1484
2007-11-01 09:30:00,29.56,30.11,29.47,29.52,244183.19862845945,10.5049,10.7003,10.4729,10.4907,244183.1986
2007-11-01 09:40:00,29.52,29.52,29.19,29.36,282880.2351212344,10.4907,10.4907,10.3734,10.4338,282880.2351
2007-11-01 09:50:00,29.36,29.5,29.35,29.4,188831.7413666421,10.4338,10.4836,10.4303,10.448,188831.7414
2007-11-01 10:00:00,29.4,29.48,29.27,29.28,198261.08253735,10.448,10.4765,10.4018,10.4054,198261.0825
2007-11-01 10:10:00,29.28,29.32,29.15,29.21,186749.93877051183,10.4054,10.4196,10.3592,10.3805,186749.9388
2007-11-01 10:20:00,29.21,29.36,29.19,29.24,181974.03869703648,10.3805,10.4338,10.3734,10.3912,181974.0387
2007-11-01 10:30:00,29.24,29.54,29.21,29.54,178790.10531471955,10.3912,10.4978,10.3805,10.4978,178790.1053
2007-11-01 10:40:00,29.54,29.59,29.5,29.56,197893.7056086211,10.4978,10.5155,10.4836,10.5049,197893.7056
2007-11-01 10:50:00,29.56,29.62,29.54,29.6,115723.73254959588,10.5049,10.5262,10.4978,10.5191,115723.7325
2007-11-01 11:00:00,29.6,29.62,29.43,29.55,309208.91501347045,10.5191,10.5262,10.4587,10.5013,309208.915
2007-11-01 11:10:00,29.55,29.64,29.54,29.63,144256.67401420523,10.5013,10.5333,10.4978,10.5298,144256.674
2007-11-01 11:20:00,29.61,29.77,29.6,29.74,184545.6771981386,10.5226,10.5795,10.5191,10.5688,184545.6772
2007-11-01 11:30:00,29.73,29.76,29.67,29.68,140093.06882194465,10.5653,10.576,10.544,10.5475,140093.0688
2007-11-01 11:40:00,29.68,29.69,29.59,29.65,333088.4153808474,10.5475,10.5511,10.5155,10.5369,333088.4154
2007-11-01 11:50:00,29.64,29.75,29.63,29.75,90374.72446730344,10.5333,10.5724,10.5298,10.5724,90374.7245
2007-11-01 12:00:00,29.72,29.85,29.7,29.83,319985.3049228508,10.5617,10.6079,10.5546,10.6008,319985.3049
2007-11-01 12:10:00,29.84,29.91,29.8,29.9,135317.16874846927,10.6044,10.6293,10.5902,10.6257,135317.1687
2007-11-01 12:20:00,29.9,30.11,29.89,30.08,272348.76316433994,10.6257,10.7003,10.6222,10.6897,272348.7632
2007-11-01 12:30:00,30.07,30.09,29.9,29.93,210874.35709037472,10.6861,10.6932,10.6257,10.6364,210874.3571
2007-11-01 12:40:00,29.94,29.98,29.77,29.84,101028.65540044084,10.6399,10.6541,10.5795,10.6044,101028.6554
2007-11-01 12:50:00,29.84,29.87,29.77,29.87,69311.78055351457,10.6044,10.615,10.5795,10.615,69311.7806
2007-11-01 13:00:00,29.88,29.9,29.82,29.87,42003.4288513348,10.6186,10.6257,10.5973,10.615,42003.4289
2007-11-01 13:10:00,29.88,29.9,29.83,29.89,47759.000734753856,10.6186,10.6257,10.6008,10.6222,47759.0007
2007-11-01 13:20:00,29.89,29.91,29.74,29.74,85721.28337007102,10.6222,10.6293,10.5688,10.5688,85721.2834
2007-11-01 13:30:00,29.73,29.77,29.63,29.73,40166.54420769042,10.5653,10.5795,10.5298,10.5653,40166.5442
2007-11-01 13:40:00,29.72,29.73,29.52,29.59,84374.23463139847,10.5617,10.5653,10.4907,10.5155,84374.2346
2007-11-01 13:50:00,29.59,29.59,29.34,29.39,83394.5628214548,10.5155,10.5155,10.4267,10.4445,83394.5628
2007-11-01 14:00:00,29.39,29.52,29.34,29.52,105927.0144501592,10.4445,10.4907,10.4267,10.4907,105927.0145
2007-11-01 14:10:00,29.5,29.59,29.4,29.48,57188.34190546167,10.4836,10.5155,10.448,10.4765,57188.3419
2007-11-01 14:20:00,29.47,29.47,29.27,29.28,130786.18662747978,10.4729,10.4729,10.4018,10.4054,130786.1866
2007-11-01 14:30:00,29.28,29.49,29.28,29.41,145726.18172912073,10.4054,10.48,10.4054,10.4516,145726.1817
2007-11-01 14:40:00,29.41,29.49,29.4,29.45,102987.99902032818,10.4516,10.48,10.448,10.4658,102987.999
2007-11-01 14:50:00,29.45,29.54,29.41,29.51,73108.00881704628,10.4658,10.4978,10.4516,10.4871,73108.0088
2007-11-01 15:00:00,29.5,29.59,29.45,29.55,87313.25006122948,10.4836,10.5155,10.4658,10.5013,87313.2501
2007-11-01 15:10:00,29.54,29.56,29.29,29.33,188096.9875091844,10.4978,10.5049,10.4089,10.4231,188096.9875
2007-11-01 15:20:00,29.32,29.32,29.08,29.08,201077.638990938,10.4196,10.4196,10.3343,10.3343,201077.639
2007-11-01 15:30:00,29.08,29.33,29.05,29.32,230345.33431300512,10.3343,10.4231,10.3236,10.4196,230345.3343
2007-11-01 15:40:00,29.31,29.34,29.08,29.22,244428.1165809453,10.416,10.4267,10.3343,10.3841,244428.1166
2007-11-01 15:50:00,29.21,29.21,28.97,29.14,390154.2983100661,10.3805,10.3805,10.2952,10.3556,390154.2983
2007-11-02 09:30:00,29.4,29.4,29.19,29.32,130296.35072250797,10.448,10.448,10.3734,10.4196,130296.3507
2007-11-02 09:40:00,29.32,29.51,29.13,29.13,101151.1143766838,10.4196,10.4871,10.3521,10.3521,101151.1144
2007-11-02 09:50:00,29.13,29.23,29.01,29.22,125520.45064903256,10.3521,10.3876,10.3094,10.3841,125520.4506
2007-11-02 10:00:00,29.2,29.35,29.15,29.28,170952.7308351702,10.3769,10.4303,10.3592,10.4054,170952.7308
2007-11-02 10:10:00,29.26,29.35,29.16,29.22,193362.7234876316,10.3983,10.4303,10.3627,10.3841,193362.7235
2007-11-02 10:20:00,29.23,29.43,29.19,29.41,162258.14352192014,10.3876,10.4587,10.3734,10.4516,162258.1435
2007-11-02 10:30:00,29.4,29.45,29.37,29.38,92578.9860396767,10.448,10.4658,10.4374,10.4409,92578.986
2007-11-02 10:40:00,29.38,29.41,29.3,29.36,74210.1396032329,10.4409,10.4516,10.4125,10.4338,74210.1396
2007-11-02 10:50:00,29.34,29.43,29.34,29.36,71883.4190546167,10.4267,10.4587,10.4267,10.4338,71883.4191
2007-11-02 11:00:00,29.36,29.42,29.29,29.34,75067.35243693362,10.4338,10.4551,10.4089,10.4267,75067.3524
2007-11-02 11:10:00,29.34,29.42,29.32,29.33,55963.75214303208,10.4267,10.4551,10.4196,10.4231,55963.7521
2007-11-02 11:20:00,29.32,29.32,29.04,29.07,244428.1165809453,10.4196,10.4196,10.3201,10.3307,244428.1166
2007-11-02 11:30:00,29.05,29.14,28.96,29.04,113029.6350722508,10.3236,10.3556,10.2917,10.3201,113029.6351
2007-11-02 11:40:00,29.05,29.19,28.96,29.19,216385.01102130784,10.3236,10.3734,10.2917,10.3734,216385.011
2007-11-02 11:50:00,29.18,29.32,29.13,29.19,222630.41880969875,10.3698,10.4196,10.3521,10.3734,222630.4188
2007-11-02 12:00:00,29.2,29.23,29.1,29.15,78006.36786676463,10.3769,10.3876,10.3414,10.3592,78006.3679
2007-11-02 12:10:00,29.15,29.3,29.15,29.29,64046.04457506735,10.3592,10.4125,10.3592,10.4089,64046.0446
2007-11-02 12:20:00,29.3,29.32,29.26,29.3,57678.1778104335,10.4125,10.4196,10.3983,10.4125,57678.1778
2007-11-02 12:30:00,29.32,29.38,29.27,29.36,95395.54249326474,10.4196,10.4409,10.4018,10.4338,95395.5425
2007-11-02 12:40:00,29.34,29.5,29.33,29.49,127969.63017389174,10.4267,10.4836,10.4231,10.48,127969.6302
2007-11-02 12:50:00,29.45,29.53,29.44,29.51,94538.32965956404,10.4658,10.4942,10.4622,10.4871,94538.3297
2007-11-02 13:00:00,29.52,29.63,29.5,29.57,90252.26549106048,10.4907,10.5298,10.4836,10.5084,90252.2655
2007-11-02 13:10:00,29.55,29.7,29.54,29.69,113152.09404849376,10.5013,10.5546,10.4978,10.5511,113152.094
2007-11-02 13:20:00,29.68,29.7,29.53,29.63,71148.66519715895,10.5475,10.5546,10.4942,10.5298,71148.6652
2007-11-02 13:30:00,29.63,29.72,29.59,29.69,81190.30124908155,10.5298,10.5617,10.5155,10.5511,81190.3012
2007-11-02 13:40:00,29.69,29.72,29.58,29.61,103845.2118540289,10.5511,10.5617,10.512,10.5226,103845.2119
2007-11-02 13:50:00,29.61,29.67,29.58,29.61,85843.74234631399,10.5226,10.544,10.512,10.5226,85843.7423
2007-11-02 14:00:00,29.6,29.61,29.42,29.45,159808.963997061,10.5191,10.5226,10.4551,10.4658,159808.964
2007-11-02 14:10:00,29.44,29.5,29.4,29.48,207812.8826843008,10.4622,10.4836,10.448,10.4765,207812.8827
2007-11-02 14:20:00,29.48,29.69,29.44,29.66,120622.09159931424,10.4765,10.5511,10.4622,10.5404,120622.0916
2007-11-02 14:30:00,29.65,29.65,29.54,29.55,107518.98114131764,10.5369,10.5369,10.4978,10.5013,107518.9811
2007-11-02 14:40:00,29.55,29.62,29.54,29.6,104090.1298065148,10.5013,10.5262,10.4978,10.5191,104090.1298
2007-11-02 14:50:00,29.59,29.67,29.47,29.5,153930.93313739897,10.5155,10.544,10.4729,10.4836,153930.9331
2007-11-02 15:00:00,29.5,29.59,29.5,29.56,170462.89493019838,10.4836,10.5155,10.4836,10.5049,170462.8949
2007-11-02 15:10:00,29.56,29.59,29.41,29.54,161645.84864070534,10.5049,10.5155,10.4516,10.4978,161645.8486
2007-11-02 15:20:00,29.56,29.65,29.54,29.57,123683.5660053882,10.5049,10.5369,10.4978,10.5084,123683.566
2007-11-02 15:30:00,29.57,29.59,29.5,29.51,139235.85598824391,10.5084,10.5155,10.4836,10.4871,139235.856
2007-11-02 15:40:00,29.5,29.67,29.49,29.64,229610.58045554737,10.4836,10.544,10.48,10.5333,229610.5805
2007-11-02 15:50:00,29.65,29.67,29.61,29.67,286798.92236100906,10.5369,10.544,10.5226,10.544,286798.9224
2007-11-05 09:30:00,29.35,29.5,29.19,29.45,130173.891746265,10.4303,10.4836,10.3734,10.4658,130173.8917
2007-11-05 09:40:00,29.46,29.63,29.46,29.53,125765.36860151848,10.4693,10.5298,10.4693,10.4942,125765.3686
2007-11-05 09:50:00,29.53,29.54,29.33,29.5,88048.00391868723,10.4942,10.4978,10.4231,10.4836,88048.0039
2007-11-05 10:00:00,29.5,29.52,29.4,29.4,115968.6505020818,10.4836,10.4907,10.448,10.448,115968.6505
2007-11-05 10:10:00,29.41,29.48,29.35,29.45,78741.12172422238,10.4516,10.4765,10.4303,10.4658,78741.1217
2007-11-05 10:20:00,29.45,29.48,29.34,29.38,207812.8826843008,10.4658,10.4765,10.4267,10.4409,207812.8827
2007-11-05 10:30:00,29.38,29.48,29.33,29.41,320597.5998040656,10.4409,10.4765,10.4231,10.4516,320597.5998
2007-11-05 10:40:00,29.41,29.49,29.39,29.41,97232.42713690911,10.4516,10.48,10.4445,10.4516,97232.4271
2007-11-05 10:50:00,29.41,29.46,29.4,29.45,74577.51653196178,10.4516,10.4693,10.448,10.4658,74577.5165
2007-11-05 11:00:00,29.45,29.5,29.44,29.47,78618.66274797943,10.4658,10.4836,10.4622,10.4729,78618.6627
2007-11-05 11:10:00,29.47,29.51,29.42,29.47,72373.25495958854,10.4729,10.4871,10.4551,10.4729,72373.255
2007-11-05 11:20:00,29.46,29.54,29.45,29.5,35023.26720548616,10.4693,10.4978,10.4658,10.4836,35023.2672
2007-11-05 11:30:00,29.5,29.54,29.47,29.53,80455.5473916238,10.4836,10.4978,10.4729,10.4942,80455.5474
2007-11-05 11:40:00,29.53,29.76,29.53,29.75,118417.83002694097,10.4942,10.576,10.4942,10.5724,118417.83
2007-11-05 11:50:00,29.75,29.75,29.68,29.71,50085.72128337007,10.5724,10.5724,10.5475,10.5582,50085.7213
2007-11-05 12:00:00,29.72,29.78,29.63,29.71,99436.6887092824,10.5617,10.5831,10.5298,10.5582,99436.6887
2007-11-05 12:10:00,29.71,29.74,29.67,29.73,50453.09821209894,10.5582,10.5688,10.544,10.5653,50453.0982
2007-11-05 12:20:00,29.73,29.75,29.64,29.72,59882.43938280676,10.5653,10.5724,10.5333,10.5617,59882.4394
2007-11-05 12:30:00,29.72,29.72,29.62,29.66,118417.83002694097,10.5617,10.5617,10.5262,10.5404,118417.83
2007-11-05 12:40:00,29.66,29.67,29.63,29.64,49963.26230712711,10.5404,10.544,10.5298,10.5333,49963.2623
2007-11-05 12:50:00,29.64,29.65,29.59,29.62,59270.14450159196,10.5333,10.5369,10.5155,10.5262,59270.1445
2007-11-05 13:00:00,29.62,29.65,29.56,29.59,65760.47024246877,10.5262,10.5369,10.5049,10.5155,65760.4702
2007-11-05 13:10:00,29.59,29.61,29.48,29.5,84864.07053637032,10.5155,10.5226,10.4765,10.4836,84864.0705
2007-11-05 13:20:00,29.5,29.58,29.49,29.56,84251.77565515552,10.4836,10.512,10.48,10.5049,84251.7757
2007-11-05 13:30:00,29.55,29.58,29.51,29.56,76536.86015184912,10.5013,10.512,10.4871,10.5049,76536.8602
2007-11-05 13:40:00,29.56,29.61,29.51,29.51,144011.75606171932,10.5049,10.5226,10.4871,10.4871,144011.7561
2007-11-05 13:50:00,29.5,29.54,29.46,29.49,127969.63017389174,10.4836,10.4978,10.4693,10.48,127969.6302
2007-11-05 14:00:00,29.49,29.56,29.47,29.56,128092.08915013468,10.48,10.5049,10.4729,10.5049,128092.0892
2007-11-05 14:10:00,29.56,29.6,29.52,29.53,102130.78618662748,10.5049,10.5191,10.4907,10.4942,102130.7862
2007-11-05 14:20:00,29.52,29.59,29.41,29.44,119397.50183688464,10.4907,10.5155,10.4516,10.4622,119397.5018
2007-11-05 14:30:00,29.44,29.52,29.4,29.5,106539.30933137398,10.4622,10.4907,10.448,10.4836,106539.3093
2007-11-05 14:40:00,29.5,29.59,29.45,29.57,152706.34337496938,10.4836,10.5155,10.4658,10.5084,152706.3434
2007-11-05 14:50:00,29.56,29.59,29.4,29.41,143032.08425177564,10.5049,10.5155,10.448,10.4516,143032.0843
2007-11-05 15:00:00,29.41,29.61,29.41,29.59,268552.5349008082,10.4516,10.5226,10.4516,10.5155,268552.5349
2007-11-05 15:10:00,29.59,29.65,29.56,29.61,147930.443301494,10.5155,10.5369,10.5049,10.5226,147930.4433
2007-11-05 15:20:00,29.6,29.82,29.6,29.77,177932.89248101885,10.5191,10.5973,10.5191,10.5795,177932.8925
2007-11-05 15:30:00,29.77,29.85,29.77,29.81,163482.73328434973,10.5795,10.6079,10.5795,10.5937,163482.7333
2007-11-05 15:40:00,29.82,29.82,29.69,29.73,165564.53588048002,10.5973,10.5973,10.5511,10.5653,165564.5359
2007-11-05 15:50:00,29.73,29.8,29.71,29.72,259613.02963507225,10.5653,10.5902,10.5582,10.5617,259613.0296
2007-11-06 09:30:00,29.69,29.99,29.69,29.97,107641.4401175606,10.5511,10.6577,10.5511,10.6506,107641.4401
2007-11-06 09:40:00,29.97,30.14,29.97,30.13,154788.14597109967,10.6506,10.711,10.6506,10.7074,154788.146
2007-11-06 09:50:00,30.13,30.2,30.09,30.19,149644.8689688954,10.7074,10.7323,10.6932,10.7288,149644.869
2007-11-06 10:00:00,30.19,30.2,30.07,30.09,327087.92554494244,10.7288,10.7323,10.6861,10.6932,327087.9255
2007-11-06 10:10:00,30.09,30.12,30.04,30.05,290227.77369581186,10.6932,10.7039,10.6755,10.679,290227.7737
2007-11-06 10:20:00,30.06,30.09,29.97,30.08,178545.18736223364,10.6826,10.6932,10.6506,10.6897,178545.1874
2007-11-06 10:30:00,30.08,30.12,30.0,30.03,164952.24099926522,10.6897,10.7039,10.6612,10.6719,164952.241
2007-11-06 10:40:00,30.04,30.11,30.02,30.05,188096.9875091844,10.6755,10.7003,10.6684,10.679,188096.9875
2007-11-06 10:50:00,30.05,30.06,29.94,29.95,158339.45628214546,10.679,10.6826,10.6399,10.6435,158339.4563
2007-11-06 11:00:00,29.95,29.99,29.86,29.99,109600.78373744794,10.6435,10.6577,10.6115,10.6577,109600.7837
2007-11-06 11:10:00,29.99,29.99,29.91,29.97,87803.08596620131,10.6577,10.6577,10.6293,10.6506,87803.086
2007-11-06 11:20:00,29.97,30.01,29.91,29.94,109845.70168993386,10.6506,10.6648,10.6293,10.6399,109845.7017
2007-11-06 11:30:00,29.94,29.97,29.85,29.85,119764.87876561352,10.6399,10.6506,10.6079,10.6079,119764.8788
2007-11-06 11:40:00,29.86,29.86,29.76,29.78,95762.91942199362,10.6115,10.6115,10.576,10.5831,95762.9194
2007-11-06 11:50:00,29.78,29.84,29.75,29.84,108866.0298799902,10.5831,10.6044,10.5724,10.6044,108866.0299
2007-11-06 12:00:00,29.82,29.9,29.81,29.88,53269.65466568699,10.5973,10.6257,10.5937,10.6186,53269.6547
2007-11-06 12:10:00,29.89,30.03,29.87,30.02,84864.07053637032,10.6222,10.6719,10.615,10.6684,84864.0705
2007-11-06 12:20:00,30.03,30.15,30.03,30.14,109968.16066617682,10.6719,10.7146,10.6719,10.711,109968.1607
2007-11-06 12:30:00,30.15,30.17,30.07,30.08,65515.55228998285,10.7146,10.7217,10.6861,10.6897,65515.5523
2007-11-06 12:40:00,30.08,30.11,30.08,30.08,104824.88366397256,10.6897,10.7003,10.6897,10.6897,104824.8837
2007-11-06 12:50:00,30.08,30.12,30.08,30.12,59025.226549106046,10.6897,10.7039,10.6897,10.7039,59025.2265
2007-11-06 13:00:00,30.12,30.17,30.08,30.15,95640.46044575066,10.7039,10.7217,10.6897,10.7146,95640.4604
2007-11-06 13:10:00,30.15,30.2,30.15,30.15,90129.80651481752,10.7146,10.7323,10.7146,10.7146,90129.8065
2007-11-06 13:20:00,30.15,30.18,30.1,30.12,91844.23218221896,10.7146,10.7252,10.6968,10.7039,91844.2322
2007-11-06 13:30:00,30.12,30.19,30.08,30.16,78741.12172422238,10.7039,10.7288,10.6897,10.7181,78741.1217
2007-11-06 13:40:00,30.17,30.17,30.11,30.13,68454.56771981386,10.7217,10.7217,10.7003,10.7074,68454.5677
2007-11-06 13:50:00,30.12,30.18,30.11,30.12,79965.71148665197,10.7039,10.7252,10.7003,10.7039,79965.7115
2007-11-06 14:00:00,30.12,30.14,30.08,30.09,66127.84717119765,10.7039,10.711,10.6897,10.6932,66127.8472
2007-11-06 14:10:00,30.09,30.12,30.08,30.12,91721.773205976,10.6932,10.7039,10.6897,10.7039,91721.7732
2007-11-06 14:20:00,30.12,30.14,30.09,30.13,132745.53024736713,10.7039,10.711,10.6932,10.7074,132745.5302
2007-11-06 14:30:00,30.12,30.15,30.09,30.14,94048.4937545922,10.7039,10.7146,10.6932,10.711,94048.4938
2007-11-06 14:40:00,30.14,30.15,30.12,30.13,88170.4628949302,10.711,10.7146,10.7039,10.7074,88170.4629
2007-11-06 14:50:00,30.12,30.18,30.12,30.13,188831.7413666421,10.7039,10.7252,10.7039,10.7074,188831.7414
2007-11-06 15:00:00,30.13,30.16,30.09,30.15,108498.65295126132,10.7074,10.7181,10.6932,10.7146,108498.653
2007-11-06 15:10:00,30.15,30.17,30.1,30.13,185280.4310555964,10.7146,10.7217,10.6968,10.7074,185280.4311
2007-11-06 15:20:00,30.13,30.2,30.13,30.18,144868.96889542002,10.7074,10.7323,10.7074,10.7252,144868.9689
2007-11-06 15:30:00,30.19,30.21,30.19,30.2,209404.8493754592,10.7288,10.7359,10.7288,10.7323,209404.8494
2007-11-06 15:40:00,30.2,30.32,30.2,30.32,337496.9385255939,10.7323,10.775,10.7323,10.775,337496.9385
2007-11-06 15:50:00,30.31,30.37,30.31,30.37,273083.51702179766,10.7714,10.7927,10.7714,10.7927,273083.517
2007-11-07 09:30:00,30.45,30.82,30.31,30.42,152583.88439872643,10.8212,10.9527,10.7714,10.8105,152583.8844
2007-11-07 09:40:00,30.42,30.42,30.31,30.38,127112.41734019102,10.8105,10.8105,10.7714,10.7963,127112.4173
2007-11-07 09:50:00,30.39,30.5,30.39,30.46,149767.32794513836,10.7998,10.8389,10.7998,10.8247,149767.3279
2007-11-07 10:00:00,30.46,30.46,30.39,30.43,157727.16140093066,10.8247,10.8247,10.7998,10.8141,157727.1614
2007-11-07 10:10:00,30.43,30.43,30.3,30.32,120867.00955180012,10.8141,10.8141,10.7679,10.775,120867.0096
2007-11-07 10:20:00,30.31,30.41,30.21,30.21,171075.18981141318,10.7714,10.8069,10.7359,10.7359,171075.1898
2007-11-07 10:30:00,30.22,30.38,30.01,30.06,182708.79255449423,10.7394,10.7963,10.6648,10.6826,182708.7926
2007-11-07 10:40:00,30.06,30.12,29.91,29.94,134215.03796228263,10.6826,10.7039,10.6293,10.6399,134215.038
2007-11-07 10:50:00,29.94,29.99,29.9,29.9,108621.11192750427,10.6399,10.6577,10.6257,10.6257,108621.1119
2007-11-07 11:00:00,29.9,29.99,29.83,29.99,98701.93485182464,10.6257,10.6577,10.6008,10.6577,98701.9349
2007-11-07 11:10:00,29.99,30.05,29.99,30.03,76414.40117560617,10.6577,10.679,10.6577,10.6719,76414.4012
2007-11-07 11:20:00,30.03,30.06,30.0,30.05,51555.22899828557,10.6719,10.6826,10.6612,10.679,51555.229
2007-11-07 11:30:00,30.04,30.06,29.98,30.03,38329.65956404605,10.6755,10.6826,10.6541,10.6719,38329.6596
2007-11-07 11:40:00,30.03,30.09,30.02,30.09,90987.01934851824,10.6719,10.6932,10.6684,10.6932,90987.0193
2007-11-07 11:50:00,30.07,30.19,30.04,30.15,150502.0818025961,10.6861,10.7288,10.6755,10.7146,150502.0818
2007-11-07 12:00:00,30.14,30.15,30.04,30.06,115846.19152583885,10.711,10.7146,10.6755,10.6826,115846.1915
2007-11-07 12:10:00,30.06,30.08,29.93,29.93,55228.99828557433,10.6826,10.6897,10.6364,10.6364,55228.9983
2007-11-07 12:20:00,29.93,30.1,29.89,30.03,56576.04702424687,10.6364,10.6968,10.6222,10.6719,56576.047
2007-11-07 12:30:00,30.03,30.03,29.9,30.0,74699.97550820475,10.6719,10.6719,10.6257,10.6612,74699.9755
2007-11-07 12:40:00,30.0,30.02,29.88,29.9,54984.08033308841,10.6612,10.6684,10.6186,10.6257,54984.0803
2007-11-07 12:50:00,29.9,29.94,29.81,29.85,71026.20622091599,10.6257,10.6399,10.5937,10.6079,71026.2062
2007-11-07 13:00:00,29.85,29.98,29.82,29.96,50698.016164584864,10.6079,10.6541,10.5973,10.647,50698.0162
2007-11-07 13:10:00,29.95,29.96,29.66,29.68,108376.19397501837,10.6435,10.647,10.5404,10.5475,108376.194
2007-11-07 13:20:00,29.68,29.79,29.59,29.7,94293.41170707812,10.5475,10.5866,10.5155,10.5546,94293.4117
2007-11-07 13:30:00,29.72,29.93,29.72,29.87,53269.65466568699,10.5617,10.6364,10.5617,10.615,53269.6547
2007-11-07 13:40:00,29.86,29.93,29.78,29.81,86945.87313250061,10.6115,10.6364,10.5831,10.5937,86945.8731
2007-11-07 13:50:00,29.82,29.85,29.75,29.78,94905.70658829292,10.5973,10.6079,10.5724,10.5831,94905.7066
2007-11-07 14:00:00,29.77,29.85,29.7,29.81,61719.32402645113,10.5795,10.6079,10.5546,10.5937,61719.324
2007-11-07 14:10:00,29.81,29.86,29.77,29.85,74210.1396032329,10.5937,10.6115,10.5795,10.6079,74210.1396
2007-11-07 14:20:00,29.85,29.97,29.81,29.97,56086.21111927504,10.6079,10.6506,10.5937,10.6506,56086.2111
2007-11-07 14:30:00,29.96,30.0,29.89,29.92,63188.83174136664,10.647,10.6612,10.6222,10.6328,63188.8317
2007-11-07 14:40:00,29.9,30.03,29.9,29.97,86211.11927504286,10.6257,10.6719,10.6257,10.6506,86211.1193
2007-11-07 14:50:00,29.99,30.01,29.85,29.97,171442.56674014204,10.6577,10.6648,10.6079,10.6506,171442.5667
2007-11-07 15:00:00,29.97,30.05,29.93,30.01,144624.05094293412,10.6506,10.679,10.6364,10.6648,144624.0509
2007-11-07 15:10:00,30.03,30.08,29.96,29.98,117927.99412196912,10.6719,10.6897,10.647,10.6541,117927.9941
2007-11-07 15:20:00,29.98,30.05,29.76,29.83,189933.8721528288,10.6541,10.679,10.576,10.6008,189933.8722
2007-11-07 15:30:00,29.82,29.86,29.74,29.75,255449.42444281164,10.5973,10.6115,10.5688,10.5724,255449.4244
2007-11-07 15:40:00,29.76,29.9,29.73,29.75,237570.41391133968,10.576,10.6257,10.5653,10.5724,237570.4139
2007-11-07 15:50:00,29.75,29.75,29.6,29.6,354151.3592946363,10.5724,10.5724,10.5191,10.5191,354151.3593
2007-11-08 09:30:00,29.0,29.48,29.0,29.42,162747.97942689198,10.3059,10.4765,10.3059,10.4551,162747.9794
2007-11-08 09:40:00,29.42,29.52,29.37,29.45,102253.24516287044,10.4551,10.4907,10.4374,10.4658,102253.2452
2007-11-08 09:50:00,29.45,29.73,29.45,29.73,91844.23218221896,10.4658,10.5653,10.4658,10.5653,91844.2322
2007-11-08 10:00:00,29.74,29.83,29.56,29.65,203281.90056331127,10.5688,10.6008,10.5049,10.5369,203281.9006
2007-11-08 10:10:00,29.65,29.73,29.57,29.72,112172.42223855008,10.5369,10.5653,10.5084,10.5617,112172.4222
2007-11-08 10:20:00,29.72,29.8,29.7,29.8,155767.81778104333,10.5617,10.5902,10.5546,10.5902,155767.8178
2007-11-08 10:30:00,29.79,29.87,29.75,29.81,177075.67964731815,10.5866,10.615,10.5724,10.5937,177075.6796
2007-11-08 10:40:00,29.81,29.88,29.78,29.84,159196.6691158462,10.5937,10.6186,10.5831,10.6044,159196.6691
2007-11-08 10:50:00,29.85,29.89,29.79,29.85,232549.5958853784,10.6079,10.6222,10.5866,10.6079,232549.5959
2007-11-08 11:00:00,29.85,29.9,29.81,29.83,113886.8479059515,10.6079,10.6257,10.5937,10.6008,113886.8479
2007-11-08 11:10:00,29.84,29.93,29.81,29.93,97477.34508939504,10.6044,10.6364,10.5937,10.6364,97477.3451
2007-11-08 11:20:00,29.93,29.94,29.78,29.86,135807.00465344108,10.6364,10.6399,10.5831,10.6115,135807.0047
2007-11-08 11:30:00,29.86,29.89,29.72,29.77,180382.07200587803,10.6115,10.6222,10.5617,10.5795,180382.072
2007-11-08 11:40:00,29.77,29.82,29.68,29.68,140460.4457506735,10.5795,10.5973,10.5475,10.5475,140460.4458
2007-11-08 11:50:00,29.69,29.75,29.56,29.62,142174.87141807494,10.5511,10.5724,10.5049,10.5262,142174.8714
2007-11-08 12:00:00,29.61,29.7,29.55,29.59,97599.804065638,10.5226,10.5546,10.5013,10.5155,97599.8041
2007-11-08 12:10:00,29.6,29.68,29.59,29.64,183443.546411952,10.5191,10.5475,10.5155,10.5333,183443.5464
2007-11-08 12:20:00,29.64,29.67,29.51,29.6,119397.50183688464,10.5333,10.544,10.4871,10.5191,119397.5018
2007-11-08 12:30:00,29.59,29.66,29.4,29.46,119519.9608131276,10.5155,10.5404,10.448,10.4693,119519.9608
2007-11-08 12:40:00,29.47,29.47,29.14,29.15,216629.9289737937,10.4729,10.4729,10.3556,10.3592,216629.929
2007-11-08 12:50:00,29.16,29.3,29.14,29.26,117070.78128826842,10.3627,10.4125,10.3556,10.3983,117070.7813
2007-11-08 13:00:00,29.26,29.28,28.94,29.03,135439.62772471222,10.3983,10.4054,10.2845,10.3165,135439.6277
2007-11-08 13:10:00,29.03,29.08,28.84,28.95,146216.01763409257,10.3165,10.3343,10.249,10.2881,146216.0176
2007-11-08 13:20:00,28.96,29.05,28.87,28.95,234019.1036002939,10.2917,10.3236,10.2597,10.2881,234019.1036
2007-11-08 13:30:00,28.96,28.97,28.9,28.94,239039.9216262552,10.2917,10.2952,10.2703,10.2845,239039.9216
2007-11-08 13:40:00,28.93,28.96,28.84,28.9,106539.30933137398,10.281,10.2917,10.249,10.2703,106539.3093
2007-11-08 13:50:00,28.9,29.01,28.9,28.99,125153.07372030368,10.2703,10.3094,10.2703,10.3023,125153.0737
2007-11-08 14:00:00,28.99,29.03,28.85,28.86,320964.9767327945,10.3023,10.3165,10.2526,10.2561,320964.9767
2007-11-08 14:10:00,28.86,28.93,28.82,28.92,151481.7536125398,10.2561,10.281,10.2419,10.2774,151481.7536
2007-11-08 14:20:00,28.92,28.92,28.79,28.82,189811.41317658583,10.2774,10.2774,10.2312,10.2419,189811.4132
2007-11-08 14:30:00,28.81,28.88,28.7,28.7,267205.48616213567,10.2383,10.2632,10.1993,10.1993,267205.4862
2007-11-08 14:40:00,28.7,28.79,28.68,28.76,145113.88684790593,10.1993,10.2312,10.1922,10.2206,145113.8868
2007-11-08 14:50:00,28.78,28.9,28.65,28.89,194587.3132500612,10.2277,10.2703,10.1815,10.2668,194587.3133
2007-11-08 15:00:00,28.89,28.93,28.83,28.91,286064.1685035513,10.2668,10.281,10.2455,10.2739,286064.1685
2007-11-08 15:10:00,28.91,28.92,28.74,28.84,233039.4317903502,10.2739,10.2774,10.2135,10.249,233039.4318
2007-11-08 15:20:00,28.84,29.01,28.82,29.0,277124.6632378153,10.249,10.3094,10.2419,10.3059,277124.6632
2007-11-08 15:30:00,29.0,29.01,28.92,28.95,464486.896889542,10.3059,10.3094,10.2774,10.2881,464486.8969
2007-11-08 15:40:00,28.96,29.16,28.93,29.15,535758.0210629439,10.2917,10.3627,10.281,10.3592,535758.0211
2007-11-08 15:50:00,29.14,29.28,29.13,29.16,668993.3872152829,10.3556,10.4054,10.3521,10.3627,668993.3872
2007-11-09 09:30:00,28.83,29.14,28.75,28.87,156992.40754347292,10.2455,10.3556,10.217,10.2597,156992.4075
2007-11-09 09:40:00,28.87,28.95,28.76,28.95,169483.2231202547,10.2597,10.2881,10.2206,10.2881,169483.2231
2007-11-09 09:50:00,28.95,28.95,28.77,28.85,204873.8672544697,10.2881,10.2881,10.2241,10.2526,204873.8673
2007-11-09 10:00:00,28.84,28.95,28.77,28.91,287533.6762184668,10.249,10.2881,10.2241,10.2739,287533.6762
2007-11-09 10:10:00,28.91,29.03,28.79,29.03,267572.86309086456,10.2739,10.3165,10.2312,10.3165,267572.8631
2007-11-09 10:20:00,29.02,29.2,29.01,29.2,232182.2189566495,10.313,10.3769,10.3094,10.3769,232182.219
2007-11-09 10:30:00,29.2,29.29,29.18,29.25,183321.08743570905,10.3769,10.4089,10.3698,10.3947,183321.0874
2007-11-09 10:40:00,29.25,29.25,29.14,29.16,177320.59759980405,10.3947,10.3947,10.3556,10.3627,177320.5976
2007-11-09 10:50:00,29.16,29.26,29.09,29.26,119030.12490815576,10.3627,10.3983,10.3379,10.3983,119030.1249
2007-11-09 11:00:00,29.27,29.28,29.05,29.05,155767.81778104333,10.4018,10.4054,10.3236,10.3236,155767.8178
2007-11-09 11:10:00,29.05,29.1,28.96,28.99,137521.4303208425,10.3236,10.3414,10.2917,10.3023,137521.4303
2007-11-09 11:20:00,28.98,29.19,28.98,29.11,188709.2823903992,10.2988,10.3734,10.2988,10.345,188709.2824
2007-11-09 11:30:00,29.11,29.29,29.0,29.01,164707.32304677932,10.345,10.4089,10.3059,10.3094,164707.323
2007-11-09 11:40:00,29.01,29.26,29.01,29.16,91721.773205976,10.3094,10.3983,10.3094,10.3627,91721.7732
2007-11-09 11:50:00,29.17,29.24,29.14,29.18,71148.66519715895,10.3663,10.3912,10.3556,10.3698,71148.6652
2007-11-09 12:00:00,29.17,29.17,29.01,29.13,54984.08033308841,10.3663,10.3663,10.3094,10.3521,54984.0803
2007-11-09 12:10:00,29.12,29.21,29.12,29.15,64535.88048003918,10.3485,10.3805,10.3485,10.3592,64535.8805
2007-11-09 12:20:00,29.15,29.15,29.05,29.13,66495.22409992652,10.3592,10.3592,10.3236,10.3521,66495.2241
2007-11-09 12:30:00,29.14,29.33,29.1,29.25,146216.01763409257,10.3556,10.4231,10.3414,10.3947,146216.0176
2007-11-09 12:40:00,29.26,29.34,29.13,29.13,220548.61621356843,10.3983,10.4267,10.3521,10.3521,220548.6162
2007-11-09 12:50:00,29.11,29.17,29.07,29.09,65148.175361253976,10.345,10.3663,10.3307,10.3379,65148.1754
2007-11-09 13:00:00,29.08,29.13,28.98,29.04,70903.74724467302,10.3343,10.3521,10.2988,10.3201,70903.7472
2007-11-09 13:10:00,29.02,29.17,29.01,29.15,78618.66274797943,10.313,10.3663,10.3094,10.3592,78618.6627
2007-11-09 13:20:00,29.14,29.17,29.09,29.14,78863.58070046533,10.3556,10.3663,10.3379,10.3556,78863.5807
2007-11-09 13:30:00,29.14,29.19,29.12,29.16,70658.82929218712,10.3556,10.3734,10.3485,10.3627,70658.8293
2007-11-09 13:40:00,29.15,29.18,29.11,29.15,84251.77565515552,10.3592,10.3698,10.345,10.3592,84251.7757
2007-11-09 13:50:00,29.15,29.16,29.04,29.05,53759.490570658825,10.3592,10.3627,10.3201,10.3236,53759.4906
2007-11-09 14:00:00,29.05,29.17,29.0,29.14,142052.41244183198,10.3236,10.3663,10.3059,10.3556,142052.4124
2007-11-09 14:10:00,29.14,29.21,29.09,29.21,125642.90962527553,10.3556,10.3805,10.3379,10.3805,125642.9096
2007-11-09 14:20:00,29.2,29.25,29.1,29.23,325618.41783002694,10.3769,10.3947,10.3414,10.3876,325618.4178
2007-11-09 14:30:00,29.23,29.26,29.02,29.04,710506.9801616458,10.3876,10.3983,10.313,10.3201,710506.9802
2007-11-09 14:40:00,29.04,29.22,29.03,29.19,105804.55547391625,10.3201,10.3841,10.3165,10.3734,105804.5555
2007-11-09 14:50:00,29.19,29.19,29.1,29.14,147930.443301494,10.3734,10.3734,10.3414,10.3556,147930.4433
2007-11-09 15:00:00,29.14,29.17,29.08,29.15,179402.40019593434,10.3556,10.3663,10.3343,10.3592,179402.4002
2007-11-09 15:10:00,29.14,29.16,29.08,29.1,125520.45064903256,10.3556,10.3627,10.3343,10.3414,125520.4506
2007-11-09 15:20:00,29.12,29.15,29.08,29.09,169238.3051677688,10.3485,10.3592,10.3343,10.3379,169238.3052
2007-11-09 15:30:00,29.09,29.1,28.96,29.07,166789.1256429096,10.3379,10.3414,10.2917,10.3307,166789.1256
2007-11-09 15:40:00,29.08,29.09,28.9,28.92,248836.63972569187,10.3343,10.3379,10.2703,10.2774,248836.6397
2007-11-09 15:50:00,28.92,28.99,28.83,28.83,360641.6850355131,10.2774,10.3023,10.2455,10.2455,360641.685
2007-11-12 09:30:00,28.82,28.82,28.07,28.23,325863.33578251285,10.2419,10.2419,9.9754,10.0322,325863.3358
2007-11-12 09:40:00,28.23,28.51,28.21,28.38,191403.37986774428,10.0322,10.1317,10.0251,10.0855,191403.3799
2007-11-12 09:50:00,28.39,28.42,28.25,28.29,204384.0313494979,10.0891,10.0998,10.0393,10.0536,204384.0313
2007-11-12 10:00:00,28.29,28.45,28.23,28.25,199975.5082047514,10.0536,10.1104,10.0322,10.0393,199975.5082
2007-11-12 10:10:00,28.27,28.28,28.18,28.21,168870.9282390399,10.0464,10.05,10.0145,10.0251,168870.9282
2007-11-12 10:20:00,28.21,28.38,28.19,28.31,192505.5106539309,10.0251,10.0855,10.018,10.0607,192505.5107
2007-11-12 10:30:00,28.32,28.47,28.31,28.33,166054.37178545186,10.0642,10.1175,10.0607,10.0678,166054.3718
2007-11-12 10:40:00,28.34,28.41,28.34,28.38,149032.5740876806,10.0713,10.0962,10.0713,10.0855,149032.5741
2007-11-12 10:50:00,28.38,28.58,28.37,28.56,138256.18417830026,10.0855,10.1566,10.082,10.1495,138256.1842
2007-11-12 11:00:00,28.56,28.74,28.56,28.69,221038.45211854027,10.1495,10.2135,10.1495,10.1957,221038.4521
2007-11-12 11:10:00,28.69,28.72,28.54,28.55,109355.86578496204,10.1957,10.2064,10.1424,10.146,109355.8658
2007-11-12 11:20:00,28.56,28.57,28.52,28.55,86456.03722752877,10.1495,10.1531,10.1353,10.146,86456.0372
2007-11-12 11:30:00,28.55,28.56,28.48,28.52,134459.95591476854,10.146,10.1495,10.1211,10.1353,134459.9559
2007-11-12 11:40:00,28.52,28.54,28.41,28.41,165442.07690423707,10.1353,10.1424,10.0962,10.0962,165442.0769
2007-11-12 11:50:00,28.41,28.42,28.36,28.39,51187.85206955669,10.0962,10.0998,10.0784,10.0891,51187.8521
2007-11-12 12:00:00,28.39,28.51,28.39,28.5,157727.16140093066,10.0891,10.1317,10.0891,10.1282,157727.1614
2007-11-12 12:10:00,28.49,28.61,28.47,28.6,99436.6887092824,10.1246,10.1673,10.1175,10.1637,99436.6887
2007-11-12 12:20:00,28.6,28.7,28.6,28.65,110335.5375949057,10.1637,10.1993,10.1637,10.1815,110335.5376
2007-11-12 12:30:00,28.65,28.77,28.65,28.74,119030.12490815576,10.1815,10.2241,10.1815,10.2135,119030.1249
2007-11-12 12:40:00,28.74,28.74,28.61,28.61,76169.48322312025,10.2135,10.2135,10.1673,10.1673,76169.4832
2007-11-12 12:50:00,28.61,28.65,28.53,28.58,92334.06808719078,10.1673,10.1815,10.1388,10.1566,92334.0681
2007-11-12 13:00:00,28.58,28.64,28.55,28.56,112662.25814352192,10.1566,10.1779,10.146,10.1495,112662.2581
2007-11-12 13:10:00,28.55,28.6,28.52,28.56,146950.77149155032,10.146,10.1637,10.1353,10.1495,146950.7715
2007-11-12 13:20:00,28.56,28.59,28.54,28.55,111927.50428606416,10.1495,10.1602,10.1424,10.146,111927.5043
2007-11-12 13:30:00,28.55,28.56,28.47,28.47,104090.1298065148,10.146,10.1495,10.1175,10.1175,104090.1298
2007-11-12 13:40:00,28.47,28.47,28.38,28.42,162013.22556943423,10.1175,10.1175,10.0855,10.0998,162013.2256
2007-11-12 13:50:00,28.41,28.42,28.31,28.31,178422.7283859907,10.0962,10.0998,10.0607,10.0607,178422.7284
2007-11-12 14:00:00,28.31,28.34,28.25,28.25,182708.79255449423,10.0607,10.0713,10.0393,10.0393,182708.7926
2007-11-12 14:10:00,28.25,28.25,28.09,28.1,222752.8777859417,10.0393,10.0393,9.9825,9.986,222752.8778
2007-11-12 14:20:00,28.09,28.31,28.09,28.29,160176.34092578985,9.9825,10.0607,9.9825,10.0536,160176.3409
2007-11-12 14:30:00,28.27,28.44,28.27,28.31,282267.9402400196,10.0464,10.1069,10.0464,10.0607,282267.9402
2007-11-12 14:40:00,28.31,28.4,28.23,28.26,240876.8062698996,10.0607,10.0926,10.0322,10.0429,240876.8063
2007-11-12 14:50:00,28.26,28.26,28.16,28.21,252877.7859417095,10.0429,10.0429,10.0074,10.0251,252877.7859
2007-11-12 15:00:00,28.21,28.21,28.09,28.13,489101.1511143767,10.0251,10.0251,9.9825,9.9967,489101.1511
2007-11-12 15:10:00,28.13,28.21,28.1,28.17,286676.4633847661,9.9967,10.0251,9.986,10.0109,286676.4634
2007-11-12 15:20:00,28.18,28.25,28.07,28.07,347783.49253000243,10.0145,10.0393,9.9754,9.9754,347783.4925
2007-11-12 15:30:00,28.07,28.26,28.07,28.14,363213.3235366152,9.9754,10.0429,9.9754,10.0002,363213.3235
2007-11-12 15:40:00,28.15,28.19,28.01,28.03,399951.0164095028,10.0038,10.018,9.954,9.9612,399951.0164
2007-11-12 15:50:00,28.03,28.09,27.98,28.01,550698.0161645848,9.9612,9.9825,9.9434,9.954,550698.0162
2007-11-13 09:30:00,27.84,28.05,27.81,27.98,180626.989958364,9.8936,9.9683,9.883,9.9434,180626.99
2007-11-13 09:40:00,28.0,28.3,28.0,28.21,156380.11266225812,9.9505,10.0571,9.9505,10.0251,156380.1127
2007-11-13 09:50:00,28.21,28.21,27.97,28.17,171932.40264511388,10.0251,10.0251,9.9398,10.0109,171932.4026
2007-11-13 10:00:00,28.16,28.22,28.1,28.1,159441.5870683321,10.0074,10.0287,9.986,9.986,159441.5871
2007-11-13 10:10:00,28.12,28.27,28.07,28.25,223120.25471467056,9.9931,10.0464,9.9754,10.0393,223120.2547
2007-11-13 10:20:00,28.26,28.34,28.11,28.34,234876.3164339946,10.0429,10.0713,9.9896,10.0713,234876.3164
2007-11-13 10:30:00,28.33,28.33,28.15,28.17,169238.3051677688,10.0678,10.0678,10.0038,10.0109,169238.3052
2007-11-13 10:40:00,28.16,28.18,28.04,28.04,152216.50746999754,10.0074,10.0145,9.9647,9.9647,152216.5075
2007-11-13 10:50:00,28.04,28.11,28.03,28.07,144256.67401420523,9.9647,9.9896,9.9612,9.9754,144256.674
2007-11-13 11:00:00,28.07,28.21,28.05,28.2,171075.18981141318,9.9754,10.0251,9.9683,10.0216,171075.1898
2007-11-13 11:10:00,28.2,28.21,28.1,28.11,76414.40117560617,10.0216,10.0251,9.986,9.9896,76414.4012
2007-11-13 11:20:00,28.12,28.13,28.03,28.05,243325.9857947588,9.9931,9.9967,9.9612,9.9683,243325.9858
2007-11-13 11:30:00,28.04,28.13,27.98,27.99,104090.1298065148,9.9647,9.9967,9.9434,9.9469,104090.1298
2007-11-13 11:40:00,27.98,28.03,27.88,27.89,132745.53024736713,9.9434,9.9612,9.9079,9.9114,132745.5302
2007-11-13 11:50:00,27.89,27.98,27.83,27.83,103967.67083027185,9.9114,9.9434,9.8901,9.8901,103967.6708
2007-11-13 12:00:00,27.83,27.85,27.71,27.71,163360.27430810675,9.8901,9.8972,9.8474,9.8474,163360.2743
2007-11-13 12:10:00,27.7,27.73,27.65,27.7,110335.5375949057,9.8439,9.8545,9.8261,9.8439,110335.5376
2007-11-13 12:20:00,27.7,27.75,27.67,27.75,103967.67083027185,9.8439,9.8617,9.8332,9.8617,103967.6708
2007-11-13 12:30:00,27.75,27.85,27.75,27.85,104335.04775900072,9.8617,9.8972,9.8617,9.8972,104335.0478
2007-11-13 12:40:00,27.85,27.87,27.76,27.8,138868.47905951506,9.8972,9.9043,9.8652,9.8794,138868.4791
2007-11-13 12:50:00,27.8,27.84,27.77,27.78,67597.35488611314,9.8794,9.8936,9.8688,9.8723,67597.3549
2007-11-13 13:00:00,27.78,27.81,27.75,27.76,61964.241978937054,9.8723,9.883,9.8617,9.8652,61964.242
2007-11-13 13:10:00,27.76,27.81,27.74,27.79,67107.51898114131,9.8652,9.883,9.8581,9.8759,67107.519
2007-11-13 13:20:00,27.79,27.93,27.79,27.91,83027.18589272593,9.8759,9.9256,9.8759,9.9185,83027.1859
2007-11-13 13:30:00,27.92,27.95,27.9,27.94,100048.98359049716,9.9221,9.9327,9.915,9.9292,100048.9836
2007-11-13 13:40:00,27.94,27.98,27.92,27.94,89639.9706098457,9.9292,9.9434,9.9221,9.9292,89639.9706
2007-11-13 13:50:00,27.94,27.97,27.92,27.92,104824.88366397256,9.9292,9.9398,9.9221,9.9221,104824.8837
2007-11-13 14:00:00,27.92,27.93,27.84,27.87,176340.9257898604,9.9221,9.9256,9.8936,9.9043,176340.9258
2007-11-13 14:10:00,27.88,27.94,27.8,27.93,268430.07592456526,9.9079,9.9292,9.8794,9.9256,268430.0759
2007-11-13 14:20:00,27.92,27.95,27.82,27.92,167646.3384766103,9.9221,9.9327,9.8865,9.9221,167646.3385
2007-11-13 14:30:00,27.92,27.98,27.9,27.91,107763.89909380356,9.9221,9.9434,9.915,9.9185,107763.8991
2007-11-13 14:40:00,27.91,28.09,27.9,28.09,157727.16140093066,9.9185,9.9825,9.915,9.9825,157727.1614
2007-11-13 14:50:00,28.1,28.12,27.99,28.03,165074.6999755082,9.986,9.9931,9.9469,9.9612,165074.7
2007-11-13 15:00:00,28.04,28.19,28.04,28.08,165809.45383296596,9.9647,10.018,9.9647,9.9789,165809.4538
2007-11-13 15:10:00,28.09,28.26,28.07,28.23,273695.81190301245,9.9825,10.0429,9.9754,10.0322,273695.8119
2007-11-13 15:20:00,28.22,28.34,28.19,28.34,189076.65931912808,10.0287,10.0713,10.018,10.0713,189076.6593
2007-11-13 15:30:00,28.34,28.34,28.25,28.34,202669.60568209647,10.0713,10.0713,10.0393,10.0713,202669.6057
2007-11-13 15:40:00,28.34,28.45,28.31,28.37,295738.427626745,10.0713,10.1104,10.0607,10.082,295738.4276
2007-11-13 15:50:00,28.38,28.39,28.21,28.21,767817.7810433505,10.0855,10.0891,10.0251,10.0251,767817.781
2007-11-14 09:30:00,28.44,28.57,28.21,28.56,194219.93632133235,10.1069,10.1531,10.0251,10.1495,194219.9363
2007-11-14 09:40:00,28.56,28.74,28.55,28.66,173401.91036002935,10.1495,10.2135,10.146,10.185,173401.9104
2007-11-14 09:50:00,28.67,28.76,28.67,28.72,209282.39039921624,10.1886,10.2206,10.1886,10.2064,209282.3904
2007-11-14 10:00:00,28.72,28.78,28.69,28.76,143889.29708547634,10.2064,10.2277,10.1957,10.2206,143889.2971
2007-11-14 10:10:00,28.77,28.84,28.74,28.82,116580.94538329658,10.2241,10.249,10.2135,10.2419,116580.9454
2007-11-14 10:20:00,28.82,28.87,28.74,28.83,151114.3766838109,10.2419,10.2597,10.2135,10.2455,151114.3767
2007-11-14 10:30:00,28.81,28.81,28.66,28.79,137766.34827332842,10.2383,10.2383,10.185,10.2312,137766.3483
2007-11-14 10:40:00,28.79,28.79,28.68,28.79,93926.03477834925,10.2312,10.2312,10.1922,10.2312,93926.0348
2007-11-14 10:50:00,28.79,28.86,28.67,28.68,130908.64560372276,10.2312,10.2561,10.1886,10.1922,130908.6456
2007-11-14 11:00:00,28.68,28.7,28.53,28.61,112294.88121479304,10.1922,10.1993,10.1388,10.1673,112294.8812
2007-11-14 11:10:00,28.6,28.74,28.59,28.74,73965.221650747,10.1637,10.2135,10.1602,10.2135,73965.2217
2007-11-14 11:20:00,28.74,28.81,28.7,28.73,119030.12490815576,10.2135,10.2383,10.1993,10.2099,119030.1249
2007-11-14 11:30:00,28.72,28.81,28.7,28.71,71638.50110213079,10.2064,10.2383,10.1993,10.2028,71638.5011
2007-11-14 11:40:00,28.72,28.83,28.68,28.79,68087.19079108498,10.2064,10.2455,10.1922,10.2312,68087.1908
2007-11-14 11:50:00,28.79,28.79,28.71,28.73,95273.0835170218,10.2312,10.2312,10.2028,10.2099,95273.0835
2007-11-14 12:00:00,28.73,28.74,28.72,28.74,42248.34680382072,10.2099,10.2135,10.2064,10.2135,42248.3468
2007-11-14 12:10:00,28.74,28.76,28.72,28.75,60494.73426402155,10.2135,10.2206,10.2064,10.217,60494.7343
2007-11-14 12:20:00,28.75,28.91,28.75,28.91,74699.97550820475,10.217,10.2739,10.217,10.2739,74699.9755
2007-11-14 12:30:00,28.9,28.91,28.85,28.91,21797.697771246632,10.2703,10.2739,10.2526,10.2739,21797.6978
2007-11-14 12:40:00,28.9,28.96,28.89,28.92,54249.32647563066,10.2703,10.2917,10.2668,10.2774,54249.3265
2007-11-14 12:50:00,28.92,28.93,28.87,28.87,34043.59539554249,10.2774,10.281,10.2597,10.2597,34043.5954
2007-11-14 13:00:00,28.87,28.95,28.83,28.87,418442.3218221896,10.2597,10.2881,10.2455,10.2597,418442.3218
2007-11-14 13:10:00,28.87,28.95,28.83,28.95,59025.226549106046,10.2597,10.2881,10.2455,10.2881,59025.2265
2007-11-14 13:20:00,28.94,28.95,28.87,28.94,89639.9706098457,10.2845,10.2881,10.2597,10.2845,89639.9706
2007-11-14 13:30:00,28.94,29.01,28.93,28.96,193730.1004163605,10.2845,10.3094,10.281,10.2917,193730.1004
2007-11-14 13:40:00,28.96,28.98,28.91,28.96,60372.27528777859,10.2917,10.2988,10.2739,10.2917,60372.2753
2007-11-14 13:50:00,28.96,28.97,28.85,28.86,89762.42958608865,10.2917,10.2952,10.2526,10.2561,89762.4296
2007-11-14 14:00:00,28.83,28.87,28.78,28.83,95762.91942199362,10.2455,10.2597,10.2277,10.2455,95762.9194
2007-11-14 14:10:00,28.83,28.83,28.79,28.83,137521.4303208425,10.2455,10.2455,10.2312,10.2455,137521.4303
2007-11-14 14:20:00,28.83,28.95,28.81,28.87,115233.89664462404,10.2455,10.2881,10.2383,10.2597,115233.8966
2007-11-14 14:30:00,28.88,28.91,28.85,28.86,67474.89590987019,10.2632,10.2739,10.2526,10.2561,67474.8959
2007-11-14 14:40:00,28.86,28.87,28.73,28.76,95395.54249326474,10.2561,10.2597,10.2099,10.2206,95395.5425
2007-11-14 14:50:00,28.76,28.79,28.7,28.73,62943.91378888072,10.2206,10.2312,10.1993,10.2099,62943.9138
2007-11-14 15:00:00,28.73,28.86,28.7,28.85,126867.49938770512,10.2099,10.2561,10.1993,10.2526,126867.4994
2007-11-14 15:10:00,28.84,28.87,28.83,28.83,112539.79916727896,10.249,10.2597,10.2455,10.2455,112539.7992
2007-11-14 15:20:00,28.82,28.88,28.79,28.88,134949.79181974038,10.2419,10.2632,10.2312,10.2632,134949.7918
2007-11-14 15:30:00,28.88,28.88,28.58,28.58,191525.83884398724,10.2632,10.2632,10.1566,10.1566,191525.8388
2007-11-14 15:40:00,28.59,28.59,28.39,28.39,368968.89542003424,10.1602,10.1602,10.0891,10.0891,368968.8954
2007-11-14 15:50:00,28.4,28.47,28.26,28.39,511021.3078618663,10.0926,10.1175,10.0429,10.0891,511021.3079
2007-11-15 09:30:00,28.15,28.15,27.86,27.97,320107.7638990938,10.0038,10.0038,9.9007,9.9398,320107.7639
2007-11-15 09:40:00,27.97,28.18,27.97,28.11,145236.3458241489,9.9398,10.0145,9.9398,9.9896,145236.3458
2007-11-15 09:50:00,28.12,28.22,28.09,28.12,134459.95591476854,9.9931,10.0287,9.9825,9.9931,134459.9559
2007-11-15 10:00:00,28.12,28.28,28.1,28.26,152216.50746999754,9.9931,10.05,9.986,10.0429,152216.5075
2007-11-15 10:10:00,28.27,28.41,28.26,28.28,147563.0663727651,10.0464,10.0962,10.0429,10.05,147563.0664
2007-11-15 10:20:00,28.28,28.31,28.21,28.27,144746.50991917707,10.05,10.0607,10.0251,10.0464,144746.5099
2007-11-15 10:30:00,28.26,28.27,27.95,28.08,220671.0751898114,10.0429,10.0464,9.9327,9.9789,220671.0752
2007-11-15 10:40:00,28.09,28.2,28.05,28.13,162503.06147440607,9.9825,10.0216,9.9683,9.9967,162503.0615
2007-11-15 10:50:00,28.12,28.2,28.11,28.12,95028.16556453588,9.9931,10.0216,9.9896,9.9931,95028.1656
2007-11-15 11:00:00,28.13,28.18,28.09,28.12,97354.88611315208,9.9967,10.0145,9.9825,9.9931,97354.8861
2007-11-15 11:10:00,28.12,28.14,28.09,28.12,128214.54812637766,9.9931,10.0002,9.9825,9.9931,128214.5481
2007-11-15 11:20:00,28.11,28.17,28.09,28.16,212098.9468528043,9.9896,10.0109,9.9825,10.0074,212098.9469
2007-11-15 11:30:00,28.16,28.17,28.11,28.12,60494.73426402155,10.0074,10.0109,9.9896,9.9931,60494.7343
2007-11-15 11:40:00,28.12,28.16,28.08,28.16,78006.36786676463,9.9931,10.0074,9.9789,10.0074,78006.3679
2007-11-15 11:50:00,28.15,28.19,28.08,28.13,114376.68381092334,10.0038,10.018,9.9789,9.9967,114376.6838
2007-11-15 12:00:00,28.14,28.25,28.14,28.2,135439.62772471222,10.0002,10.0393,10.0002,10.0216,135439.6277
2007-11-15 12:10:00,28.21,28.21,28.06,28.11,169850.6000489836,10.0251,10.0251,9.9718,9.9896,169850.6
2007-11-15 12:20:00,28.11,28.11,28.01,28.01,136909.13543962772,9.9896,9.9896,9.954,9.954,136909.1354
2007-11-15 12:30:00,28.02,28.02,27.91,27.94,156625.03061474406,9.9576,9.9576,9.9185,9.9292,156625.0306
2007-11-15 12:40:00,27.94,27.99,27.9,27.98,147440.60739652216,9.9292,9.9469,9.915,9.9434,147440.6074
2007-11-15 12:50:00,27.98,28.11,27.96,28.04,118540.28900318392,9.9434,9.9896,9.9363,9.9647,118540.289
2007-11-15 13:00:00,28.04,28.12,28.03,28.07,113519.47097722262,9.9647,9.9931,9.9612,9.9754,113519.471
2007-11-15 13:10:00,28.07,28.12,28.03,28.05,159931.42297330394,9.9754,9.9931,9.9612,9.9683,159931.423
2007-11-15 13:20:00,28.05,28.11,28.04,28.07,125153.07372030368,9.9683,9.9896,9.9647,9.9754,125153.0737
2007-11-15 13:30:00,28.08,28.16,28.08,28.13,93803.5758021063,9.9789,10.0074,9.9789,9.9967,93803.5758
2007-11-15 13:40:00,28.13,28.15,28.09,28.12,107886.35807004652,9.9967,10.0038,9.9825,9.9931,107886.3581
2007-11-15 13:50:00,28.12,28.14,28.08,28.1,124418.31986284594,9.9931,10.0002,9.9789,9.986,124418.3199
2007-11-15 14:00:00,28.11,28.12,28.02,28.11,182463.87460200832,9.9896,9.9931,9.9576,9.9896,182463.8746
2007-11-15 14:10:00,28.11,28.13,28.0,28.13,124050.94293411706,9.9896,9.9967,9.9505,9.9967,124050.9429
2007-11-15 14:20:00,28.13,28.21,28.08,28.12,145971.09968160666,9.9967,10.0251,9.9789,9.9931,145971.0997
2007-11-15 14:30:00,28.11,28.16,28.09,28.1,147440.60739652216,9.9896,10.0074,9.9825,9.986,147440.6074
2007-11-15 14:40:00,28.1,28.11,27.97,28.03,153441.09723242713,9.986,9.9896,9.9398,9.9612,153441.0972
2007-11-15 14:50:00,28.03,28.06,27.81,27.85,203281.90056331127,9.9612,9.9718,9.883,9.8972,203281.9006
2007-11-15 15:00:00,27.85,28.05,27.85,27.98,278104.335047759,9.8972,9.9683,9.8972,9.9434,278104.335
2007-11-15 15:10:00,27.99,28.03,27.85,27.96,247612.04996326228,9.9469,9.9612,9.8972,9.9363,247612.05
2007-11-15 15:20:00,27.97,28.15,27.94,27.96,349987.7541023757,9.9398,10.0038,9.9292,9.9363,349987.7541
2007-11-15 15:30:00,27.94,27.98,27.81,27.82,341783.00269409746,9.9292,9.9434,9.883,9.8865,341783.0027
2007-11-15 15:40:00,27.82,28.16,27.79,28.13,485427.3818270879,9.8865,10.0074,9.8759,9.9967,485427.3818
2007-11-15 15:50:00,28.13,28.21,28.12,28.15,548248.8366397256,9.9967,10.0251,9.9931,10.0038,548248.8366
2007-11-16 09:30:00,28.26,28.58,28.19,28.56,562331.6189076658,10.0429,10.1566,10.018,10.1495,562331.6189
2007-11-16 09:40:00,28.56,28.61,28.3,28.34,165442.07690423707,10.1495,10.1673,10.0571,10.0713,165442.0769
2007-11-16 09:50:00,28.34,28.34,28.05,28.18,313739.8971344599,10.0713,10.0713,9.9683,10.0145,313739.8971
2007-11-16 10:00:00,28.14,28.23,28.03,28.14,204016.65442076905,10.0002,10.0322,9.9612,10.0002,204016.6544
2007-11-16 10:10:00,28.13,28.3,28.11,28.25,159441.5870683321,9.9967,10.0571,9.9896,10.0393,159441.5871
2007-11-16 10:20:00,28.25,28.26,28.07,28.08,104212.58878275775,10.0393,10.0429,9.9754,9.9789,104212.5888
2007-11-16 10:30:00,28.07,28.17,28.07,28.12,151236.83566005388,9.9754,10.0109,9.9754,9.9931,151236.8357
2007-11-16 10:40:00,28.11,28.21,28.11,28.21,148910.11511143766,9.9896,10.0251,9.9896,10.0251,148910.1151
2007-11-16 10:50:00,28.21,28.22,28.1,28.1,196791.5748224345,10.0251,10.0287,9.986,9.986,196791.5748
2007-11-16 11:00:00,28.1,28.17,28.07,28.07,257653.68601518488,9.986,10.0109,9.9754,9.9754,257653.686
2007-11-16 11:10:00,28.08,28.21,28.08,28.18,133602.74308106783,9.9789,10.0251,9.9789,10.0145,133602.7431
2007-11-16 11:20:00,28.17,28.22,28.09,28.11,100661.27847171196,10.0109,10.0287,9.9825,9.9896,100661.2785
2007-11-16 11:30:00,28.1,28.17,28.1,28.16,88782.75777614498,9.986,10.0109,9.986,10.0074,88782.7578
2007-11-16 11:40:00,28.17,28.23,28.13,28.23,182341.41562576537,10.0109,10.0322,9.9967,10.0322,182341.4156
2007-11-16 11:50:00,28.23,28.35,28.23,28.34,193975.0183688464,10.0322,10.0749,10.0322,10.0713,193975.0184
2007-11-16 12:00:00,28.33,28.41,28.31,28.4,203159.44158706832,10.0678,10.0962,10.0607,10.0926,203159.4416
2007-11-16 12:10:00,28.4,28.43,28.36,28.37,140705.36370315944,10.0926,10.1033,10.0784,10.082,140705.3637
2007-11-16 12:20:00,28.36,28.55,28.36,28.52,253612.53979916725,10.0784,10.146,10.0784,10.1353,253612.5398
2007-11-16 12:30:00,28.52,28.55,28.41,28.51,108008.81704628948,10.1353,10.146,10.0962,10.1317,108008.817
2007-11-16 12:40:00,28.52,28.56,28.42,28.46,88292.92187117315,10.1353,10.1495,10.0998,10.114,88292.9219
2007-11-16 12:50:00,28.47,28.57,28.45,28.49,103845.2118540289,10.1175,10.1531,10.1104,10.1246,103845.2119
2007-11-16 13:00:00,28.49,28.54,28.46,28.53,101518.49130541268,10.1246,10.1424,10.114,10.1388,101518.4913
2007-11-16 13:10:00,28.53,28.61,28.52,28.61,107763.89909380356,10.1388,10.1673,10.1353,10.1673,107763.8991
2007-11-16 13:20:00,28.61,28.63,28.54,28.56,88537.83982365907,10.1673,10.1744,10.1424,10.1495,88537.8398
2007-11-16 13:30:00,28.56,28.59,28.53,28.58,96742.59123193727,10.1495,10.1602,10.1388,10.1566,96742.5912
2007-11-16 13:40:00,28.58,28.65,28.57,28.65,84374.23463139847,10.1566,10.1815,10.1531,10.1815,84374.2346
2007-11-16 13:50:00,28.64,28.65,28.53,28.55,81435.21920156747,10.1779,10.1815,10.1388,10.146,81435.2192
2007-11-16 14:00:00,28.54,28.58,28.41,28.43,114866.51971589516,10.1424,10.1566,10.0962,10.1033,114866.5197
2007-11-16 14:10:00,28.43,28.47,28.3,28.39,108743.57090374724,10.1033,10.1175,10.0571,10.0891,108743.5709
2007-11-16 14:20:00,28.4,28.47,28.33,28.47,141929.95346558903,10.0926,10.1175,10.0678,10.1175,141929.9535
2007-11-16 14:30:00,28.46,28.49,28.26,28.3,262307.1271124173,10.114,10.1246,10.0429,10.0571,262307.1271
2007-11-16 14:40:00,28.3,28.38,28.28,28.38,127724.71222140582,10.0571,10.0855,10.05,10.0855,127724.7122
2007-11-16 14:50:00,28.38,28.4,28.3,28.39,186872.3977467548,10.0855,10.0926,10.0571,10.0891,186872.3977
2007-11-16 15:00:00,28.39,28.41,28.26,28.4,318638.2561841783,10.0891,10.0962,10.0429,10.0926,318638.2562
2007-11-16 15:10:00,28.4,28.47,28.39,28.44,209772.22630418808,10.0926,10.1175,10.0891,10.1069,209772.2263
2007-11-16 15:20:00,28.45,28.54,28.39,28.48,153563.55620867008,10.1104,10.1424,10.0891,10.1211,153563.5562
2007-11-16 15:30:00,28.49,28.55,28.34,28.34,171320.10776389908,10.1246,10.146,10.0713,10.0713,171320.1078
2007-11-16 15:40:00,28.34,28.52,28.34,28.52,327455.30247367127,10.0713,10.1353,10.0713,10.1353,327455.3025
2007-11-16 15:50:00,28.53,28.56,28.47,28.53,409502.81655645353,10.1388,10.1495,10.1175,10.1388,409502.8166
2007-11-19 09:30:00,28.27,28.61,28.27,28.49,109600.78373744794,10.0464,10.1673,10.0464,10.1246,109600.7837
2007-11-19 09:40:00,28.49,28.57,28.38,28.39,210139.60323291697,10.1246,10.1531,10.0855,10.0891,210139.6032
2007-11-19 09:50:00,28.39,28.43,28.34,28.39,143277.00220426155,10.0891,10.1033,10.0713,10.0891,143277.0022
2007-11-19 10:00:00,28.37,28.58,28.3,28.45,181851.57972079352,10.082,10.1566,10.0571,10.1104,181851.5797
2007-11-19 10:10:00,28.45,28.45,28.03,28.09,341783.00269409746,10.1104,10.1104,9.9612,9.9825,341783.0027
2007-11-19 10:20:00,28.09,28.28,28.03,28.27,227528.77785941708,9.9825,10.05,9.9612,10.0464,227528.7779
2007-11-19 10:30:00,28.27,28.31,28.17,28.19,132500.6122948812,10.0464,10.0607,10.0109,10.018,132500.6123
2007-11-19 10:40:00,28.18,28.34,28.14,28.27,134337.49693852558,10.0145,10.0713,10.0002,10.0464,134337.4969
2007-11-19 10:50:00,28.26,28.26,28.02,28.02,113397.01200097968,10.0429,10.0429,9.9576,9.9576,113397.012
2007-11-19 11:00:00,28.02,28.06,27.96,27.97,174259.12319373008,9.9576,9.9718,9.9363,9.9398,174259.1232
2007-11-19 11:10:00,27.98,28.02,27.95,28.01,127234.876316434,9.9434,9.9576,9.9327,9.954,127234.8763
2007-11-19 11:20:00,28.0,28.01,27.97,27.98,86211.11927504286,9.9505,9.954,9.9398,9.9434,86211.1193
2007-11-19 11:30:00,27.98,28.15,27.98,28.13,88782.75777614498,9.9434,10.0038,9.9434,9.9967,88782.7578
2007-11-19 11:40:00,28.15,28.23,28.13,28.19,83517.02179769776,10.0038,10.0322,9.9967,10.018,83517.0218
2007-11-19 11:50:00,28.18,28.27,28.17,28.17,79843.252510409,10.0145,10.0464,10.0109,10.0109,79843.2525
2007-11-19 12:00:00,28.16,28.31,28.13,28.3,86578.49620377173,10.0074,10.0607,9.9967,10.0571,86578.4962
2007-11-19 12:10:00,28.31,28.4,28.31,28.36,88537.83982365907,10.0607,10.0926,10.0607,10.0784,88537.8398
2007-11-19 12:20:00,28.36,28.4,28.35,28.39,61229.4881214793,10.0784,10.0926,10.0749,10.0891,61229.4881
2007-11-19 12:30:00,28.39,28.39,28.25,28.3,55963.75214303208,10.0891,10.0891,10.0393,10.0571,55963.7521
2007-11-19 12:40:00,28.3,28.37,28.27,28.33,67229.97795738427,10.0571,10.082,10.0464,10.0678,67229.978
2007-11-19 12:50:00,28.32,28.34,28.21,28.3,100048.98359049716,10.0642,10.0713,10.0251,10.0571,100048.9836
2007-11-19 13:00:00,28.3,28.35,28.21,28.27,129561.5968650502,10.0571,10.0749,10.0251,10.0464,129561.5969
2007-11-19 13:10:00,28.27,28.3,28.16,28.21,121724.22238550083,10.0464,10.0571,10.0074,10.0251,121724.2224
2007-11-19 13:20:00,28.21,28.36,28.2,28.34,80945.38329659564,10.0251,10.0784,10.0216,10.0713,80945.3833
2007-11-19 13:30:00,28.33,28.37,28.21,28.29,80455.5473916238,10.0678,10.082,10.0251,10.0536,80455.5474
2007-11-19 13:40:00,28.28,28.29,28.12,28.16,69434.23952975753,10.05,10.0536,9.9931,10.0074,69434.2395
2007-11-19 13:50:00,28.16,28.24,28.08,28.1,79843.252510409,10.0074,10.0358,9.9789,9.986,79843.2525
2007-11-19 14:00:00,28.11,28.25,28.11,28.25,102498.16311535636,9.9896,10.0393,9.9896,10.0393,102498.1631
2007-11-19 14:10:00,28.25,28.37,28.24,28.33,133847.66103355374,10.0393,10.082,10.0358,10.0678,133847.661
2007-11-19 14:20:00,28.34,28.34,28.16,28.17,279328.9248101886,10.0713,10.0713,10.0074,10.0109,279328.9248
2007-11-19 14:30:00,28.17,28.23,28.11,28.17,201812.39284839577,10.0109,10.0322,9.9896,10.0109,201812.3928
2007-11-19 14:40:00,28.17,28.2,28.12,28.17,278716.6299289738,10.0109,10.0216,9.9931,10.0109,278716.6299
2007-11-19 14:50:00,28.17,28.18,28.11,28.11,240631.8883174137,10.0109,10.0145,9.9896,9.9896,240631.8883
2007-11-19 15:00:00,28.1,28.13,28.05,28.06,356233.1618907666,9.986,9.9967,9.9683,9.9718,356233.1619
2007-11-19 15:10:00,28.06,28.07,27.99,28.02,227896.154788146,9.9718,9.9754,9.9469,9.9576,227896.1548
2007-11-19 15:20:00,28.03,28.22,28.03,28.14,215527.7981876072,9.9612,10.0287,9.9612,10.0002,215527.7982
2007-11-19 15:30:00,28.14,28.18,27.99,28.03,217364.6828312516,10.0002,10.0145,9.9469,9.9612,217364.6828
2007-11-19 15:40:00,28.03,28.08,28.0,28.08,317413.6664217487,9.9612,9.9789,9.9505,9.9789,317413.6664
2007-11-19 15:50:00,28.08,28.09,28.02,28.06,320842.5177565515,9.9789,9.9825,9.9576,9.9718,320842.5178
2007-11-20 09:30:00,28.17,28.46,28.1,28.43,126989.95836394808,10.0109,10.114,9.986,10.1033,126989.9584
2007-11-20 09:40:00,28.44,28.48,28.26,28.34,90742.10139603232,10.1069,10.1211,10.0429,10.0713,90742.1014
2007-11-20 09:50:00,28.35,28.58,28.35,28.45,130173.891746265,10.0749,10.1566,10.0749,10.1104,130173.8917
2007-11-20 10:00:00,28.44,28.53,28.4,28.46,165074.6999755082,10.1069,10.1388,10.0926,10.114,165074.7
2007-11-20 10:10:00,28.47,28.54,28.39,28.54,125397.9916727896,10.1175,10.1424,10.0891,10.1424,125397.9917
2007-11-20 10:20:00,28.54,28.6,28.52,28.56,143277.00220426155,10.1424,10.1637,10.1353,10.1495,143277.0022
2007-11-20 10:30:00,28.56,28.79,28.52,28.78,146460.93558657847,10.1495,10.2312,10.1353,10.2277,146460.9356
2007-11-20 10:40:00,28.78,28.86,28.74,28.83,129561.5968650502,10.2277,10.2561,10.2135,10.2455,129561.5969
2007-11-20 10:50:00,28.83,28.84,28.74,28.84,139970.6098457017,10.2455,10.249,10.2135,10.249,139970.6098
2007-11-20 11:00:00,28.84,28.84,28.72,28.79,183933.38231692385,10.249,10.249,10.2064,10.2312,183933.3823
2007-11-20 11:10:00,28.79,28.79,28.73,28.79,88292.92187117315,10.2312,10.2312,10.2099,10.2312,88292.9219
2007-11-20 11:20:00,28.78,28.79,28.72,28.78,49106.0494734264,10.2277,10.2312,10.2064,10.2277,49106.0495
2007-11-20 11:30:00,28.78,28.79,28.68,28.69,72740.63188831741,10.2277,10.2312,10.1922,10.1957,72740.6319
2007-11-20 11:40:00,28.7,28.7,28.58,28.66,82659.80896399706,10.1993,10.1993,10.1566,10.185,82659.809
2007-11-20 11:50:00,28.67,28.72,28.66,28.71,79230.95762919422,10.1886,10.2064,10.185,10.2028,79230.9576
2007-11-20 12:00:00,28.71,28.72,28.55,28.56,112907.17609600782,10.2028,10.2064,10.146,10.1495,112907.1761
2007-11-20 12:10:00,28.55,28.58,28.47,28.51,101273.57335292676,10.146,10.1566,10.1175,10.1317,101273.5734
2007-11-20 12:20:00,28.5,28.59,28.5,28.54,57555.71883419054,10.1282,10.1602,10.1282,10.1424,57555.7188
2007-11-20 12:30:00,28.54,28.55,28.43,28.47,110580.4555473916,10.1424,10.146,10.1033,10.1175,110580.4555
2007-11-20 12:40:00,28.47,28.48,28.39,28.43,100293.90154298308,10.1175,10.1211,10.0891,10.1033,100293.9015
2007-11-20 12:50:00,28.44,28.48,28.35,28.36,103967.67083027185,10.1069,10.1211,10.0749,10.0784,103967.6708
2007-11-20 13:00:00,28.36,28.36,28.18,28.2,168748.46926279695,10.0784,10.0784,10.0145,10.0216,168748.4693
2007-11-20 13:10:00,28.2,28.28,28.15,28.28,96620.13225569432,10.0216,10.05,10.0038,10.05,96620.1323
2007-11-20 13:20:00,28.27,28.31,28.07,28.09,97354.88611315208,10.0464,10.0607,9.9754,9.9825,97354.8861
2007-11-20 13:30:00,28.09,28.32,28.07,28.24,102987.99902032818,9.9825,10.0642,9.9754,10.0358,102987.999
2007-11-20 13:40:00,28.24,28.28,28.17,28.23,68209.64976732794,10.0358,10.05,10.0109,10.0322,68209.6498
2007-11-20 13:50:00,28.24,28.25,28.12,28.16,60494.73426402155,10.0358,10.0393,9.9931,10.0074,60494.7343
2007-11-20 14:00:00,28.16,28.21,27.88,27.98,228385.99069311772,10.0074,10.0251,9.9079,9.9434,228385.9907
2007-11-20 14:10:00,27.99,28.25,27.98,28.22,134704.87386725447,9.9469,10.0393,9.9434,10.0287,134704.8739
2007-11-20 14:20:00,28.24,28.26,27.85,27.87,158339.45628214546,10.0358,10.0429,9.8972,9.9043,158339.4563
2007-11-20 14:30:00,27.87,28.02,27.84,28.01,200465.34410972323,9.9043,9.9576,9.8936,9.954,200465.3441
2007-11-20 14:40:00,28.0,28.09,27.94,28.09,128337.0071026206,9.9505,9.9825,9.9292,9.9825,128337.0071
2007-11-20 14:50:00,28.08,28.1,27.98,28.04,227528.77785941708,9.9789,9.986,9.9434,9.9647,227528.7779
2007-11-20 15:00:00,28.03,28.06,27.91,27.94,196914.03379867744,9.9612,9.9718,9.9185,9.9292,196914.0338
2007-11-20 15:10:00,27.94,28.0,27.88,27.89,223732.54959588536,9.9292,9.9505,9.9079,9.9114,223732.5496
2007-11-20 15:20:00,27.89,28.02,27.84,27.98,460690.66862601024,9.9114,9.9576,9.8936,9.9434,460690.6686
2007-11-20 15:30:00,27.98,28.3,27.98,28.29,415380.8474161156,9.9434,10.0571,9.9434,10.0536,415380.8474
2007-11-20 15:40:00,28.29,28.41,28.23,28.27,433627.2348763164,10.0536,10.0962,10.0322,10.0464,433627.2349
2007-11-20 15:50:00,28.29,28.34,28.12,28.2,275410.2375704139,10.0536,10.0713,9.9931,10.0216,275410.2376
2007-11-21 09:30:00,28.17,28.3,28.01,28.06,98089.63997060985,10.0109,10.0571,9.954,9.9718,98089.64
2007-11-21 09:40:00,28.07,28.29,28.06,28.25,127602.25324516286,9.9754,10.0536,9.9718,10.0393,127602.2532
2007-11-21 09:50:00,28.25,28.31,28.17,28.21,134215.03796228263,10.0393,10.0607,10.0109,10.0251,134215.038
2007-11-21 10:00:00,28.21,28.25,27.9,27.91,135194.70977222628,10.0251,10.0393,9.915,9.9185,135194.7098
2007-11-21 10:10:00,27.94,28.25,27.9,28.15,154543.22801861377,9.9292,10.0393,9.915,10.0038,154543.228
2007-11-21 10:20:00,28.13,28.16,28.01,28.03,111192.7504286064,9.9967,10.0074,9.954,9.9612,111192.7504
2007-11-21 10:30:00,28.03,28.11,27.85,27.89,253979.9167278961,9.9612,9.9896,9.8972,9.9114,253979.9167
2007-11-21 10:40:00,27.88,27.97,27.85,27.89,164462.4050942934,9.9079,9.9398,9.8972,9.9114,164462.4051
2007-11-21 10:50:00,27.9,27.9,27.72,27.81,165074.6999755082,9.915,9.915,9.851,9.883,165074.7
2007-11-21 11:00:00,27.81,27.84,27.74,27.83,110580.4555473916,9.883,9.8936,9.8581,9.8901,110580.4555
2007-11-21 11:10:00,27.84,28.02,27.84,27.99,124295.86088660298,9.8936,9.9576,9.8936,9.9469,124295.8609
2007-11-21 11:20:00,28.0,28.0,27.83,27.9,113764.38892970854,9.9505,9.9505,9.8901,9.915,113764.3889
2007-11-21 11:30:00,27.91,28.0,27.87,28.0,97477.34508939504,9.9185,9.9505,9.9043,9.9505,97477.3451
2007-11-21 11:40:00,28.0,28.07,27.99,28.05,91844.23218221896,9.9505,9.9754,9.9469,9.9683,91844.2322
2007-11-21 11:50:00,28.06,28.08,27.99,28.0,84864.07053637032,9.9718,9.9789,9.9469,9.9505,84864.0705
2007-11-21 12:00:00,28.01,28.12,27.98,27.98,79108.49865295125,9.954,9.9931,9.9434,9.9434,79108.4987
2007-11-21 12:10:00,27.99,28.07,27.96,27.97,74087.68062698995,9.9469,9.9754,9.9363,9.9398,74087.6806
2007-11-21 12:20:00,27.96,27.98,27.9,27.94,62943.91378888072,9.9363,9.9434,9.915,9.9292,62943.9138
2007-11-21 12:30:00,27.94,28.07,27.94,28.06,69434.23952975753,9.9292,9.9754,9.9292,9.9718,69434.2395
2007-11-21 12:40:00,28.05,28.1,28.0,28.09,72005.87803085966,9.9683,9.986,9.9505,9.9825,72005.878
2007-11-21 12:50:00,28.08,28.15,27.99,28.07,104702.4246877296,9.9789,10.0038,9.9469,9.9754,104702.4247
2007-11-21 13:00:00,28.07,28.18,28.03,28.1,74699.97550820475,9.9754,10.0145,9.9612,9.986,74699.9755
2007-11-21 13:10:00,28.12,28.13,28.0,28.03,33431.3005143277,9.9931,9.9967,9.9505,9.9612,33431.3005
2007-11-21 13:20:00,28.03,28.12,27.97,27.99,79475.87558168013,9.9612,9.9931,9.9398,9.9469,79475.8756
2007-11-21 13:30:00,27.99,28.03,27.96,27.97,45922.11609110948,9.9469,9.9612,9.9363,9.9398,45922.1161
2007-11-21 13:40:00,27.98,27.99,27.91,27.98,84496.69360764143,9.9434,9.9469,9.9185,9.9434,84496.6936
2007-11-21 13:50:00,27.98,28.04,27.92,28.02,56576.04702424687,9.9434,9.9647,9.9221,9.9576,56576.047
2007-11-21 14:00:00,28.01,28.12,28.01,28.07,72250.79598334557,9.954,9.9931,9.954,9.9754,72250.796
2007-11-21 14:10:00,28.07,28.07,27.99,28.02,69066.86260102865,9.9754,9.9754,9.9469,9.9576,69066.8626
2007-11-21 14:20:00,28.02,28.07,27.95,28.06,74087.68062698995,9.9576,9.9754,9.9327,9.9718,74087.6806
2007-11-21 14:30:00,28.05,28.11,28.03,28.08,69801.6164584864,9.9683,9.9896,9.9612,9.9789,69801.6165
2007-11-21 14:40:00,28.07,28.13,28.04,28.07,60372.27528777859,9.9754,9.9967,9.9647,9.9754,60372.2753
2007-11-21 14:50:00,28.09,28.21,28.07,28.21,93681.11682586333,9.9825,10.0251,9.9754,10.0251,93681.1168
2007-11-21 15:00:00,28.21,28.29,28.06,28.06,129071.76096007836,10.0251,10.0536,9.9718,9.9718,129071.761
2007-11-21 15:10:00,28.06,28.12,27.9,27.9,136541.75851089883,9.9718,9.9931,9.915,9.915,136541.7585
2007-11-21 15:20:00,27.9,28.07,27.9,27.97,110335.5375949057,9.915,9.9754,9.915,9.9398,110335.5376
2007-11-21 15:30:00,27.96,28.07,27.92,28.02,138868.47905951506,9.9363,9.9754,9.9221,9.9576,138868.4791
2007-11-21 15:40:00,28.01,28.01,27.9,27.95,118907.6659319128,9.954,9.954,9.915,9.9327,118907.6659
2007-11-21 15:50:00,27.94,27.96,27.74,27.76,249448.93460690667,9.9292,9.9363,9.8581,9.8652,249448.9346
2007-11-23 09:30:00,28.03,28.09,27.86,27.94,68454.56771981386,9.9612,9.9825,9.9007,9.9292,68454.5677
2007-11-23 09:40:00,27.96,28.01,27.85,28.0,96252.75532696546,9.9363,9.954,9.8972,9.9505,96252.7553
2007-11-23 09:50:00,28.0,28.03,27.84,27.89,68699.48567229978,9.9505,9.9612,9.8936,9.9114,68699.4857
2007-11-23 10:00:00,27.89,27.99,27.89,27.99,50942.93411707078,9.9114,9.9469,9.9114,9.9469,50942.9341
2007-11-23 10:10:00,27.99,28.12,27.94,28.12,102008.32721038452,9.9469,9.9931,9.9292,9.9931,102008.3272
2007-11-23 10:20:00,28.12,28.13,28.01,28.06,120009.79671809945,9.9931,9.9967,9.954,9.9718,120009.7967
2007-11-23 10:30:00,28.06,28.12,28.06,28.11,31839.33382316924,9.9718,9.9931,9.9718,9.9896,31839.3338
2007-11-23 10:40:00,28.11,28.12,28.1,28.12,37349.98775410237,9.9896,9.9931,9.986,9.9931,37349.9878
2007-11-23 10:50:00,28.12,28.26,28.12,28.26,50330.63923585598,9.9931,10.0429,9.9931,10.0429,50330.6392
2007-11-23 11:00:00,28.27,28.33,28.25,28.3,113274.5530247367,10.0464,10.0678,10.0393,10.0571,113274.553
2007-11-23 11:10:00,28.3,28.38,28.29,28.37,117438.1582169973,10.0571,10.0855,10.0536,10.082,117438.1582
2007-11-23 11:20:00,28.37,28.45,28.34,28.43,112539.79916727896,10.082,10.1104,10.0713,10.1033,112539.7992
2007-11-23 11:30:00,28.43,28.56,28.42,28.56,128704.38403134947,10.1033,10.1495,10.0998,10.1495,128704.384
2007-11-23 11:40:00,28.56,28.6,28.51,28.59,112294.88121479304,10.1495,10.1637,10.1317,10.1602,112294.8812
2007-11-23 11:50:00,28.59,28.64,28.57,28.61,112539.79916727896,10.1602,10.1779,10.1531,10.1673,112539.7992
2007-11-23 12:00:00,28.61,28.63,28.55,28.58,88292.92187117315,10.1673,10.1744,10.146,10.1566,88292.9219
2007-11-23 12:10:00,28.59,28.61,28.53,28.59,107029.14523634582,10.1602,10.1673,10.1388,10.1602,107029.1452
2007-11-23 12:20:00,28.58,28.68,28.58,28.66,114866.51971589516,10.1566,10.1922,10.1566,10.185,114866.5197
2007-11-23 12:30:00,28.66,28.77,28.66,28.73,151971.58951751163,10.185,10.2241,10.185,10.2099,151971.5895
2007-11-23 12:40:00,28.72,28.73,28.56,28.57,227896.154788146,10.2064,10.2099,10.1495,10.1531,227896.1548
2007-11-23 12:50:00,28.57,28.57,28.4,28.51,178177.81043350475,10.1531,10.1531,10.0926,10.1317,178177.8104
2007-11-26 09:30:00,28.61,28.74,28.37,28.74,73230.46779328924,10.1673,10.2135,10.082,10.2135,73230.4678
2007-11-26 09:40:00,28.74,28.74,28.62,28.66,318148.4202792064,10.2135,10.2135,10.1708,10.185,318148.4203
2007-11-26 09:50:00,28.67,28.76,28.46,28.73,214180.7494489346,10.1886,10.2206,10.114,10.2099,214180.7494
2007-11-26 10:00:00,28.73,28.79,28.67,28.73,286064.1685035513,10.2099,10.2312,10.1886,10.2099,286064.1685
2007-11-26 10:10:00,28.73,28.8,28.68,28.71,240142.05241244184,10.2099,10.2348,10.1922,10.2028,240142.0524
2007-11-26 10:20:00,28.71,28.74,28.5,28.5,174993.87705118785,10.2028,10.2135,10.1282,10.1282,174993.8771
2007-11-26 10:30:00,28.52,28.54,28.45,28.53,156747.489590987,10.1353,10.1424,10.1104,10.1388,156747.4896
2007-11-26 10:40:00,28.53,28.54,28.46,28.49,181361.74381582168,10.1388,10.1424,10.114,10.1246,181361.7438
2007-11-26 10:50:00,28.47,28.49,28.43,28.46,85353.90644134214,10.1175,10.1246,10.1033,10.114,85353.9064
2007-11-26 11:00:00,28.46,28.51,28.43,28.47,129928.97379377908,10.114,10.1317,10.1033,10.1175,129928.9738
2007-11-26 11:10:00,28.47,28.51,28.45,28.51,131153.56355620865,10.1175,10.1317,10.1104,10.1317,131153.5636
2007-11-26 11:20:00,28.49,28.5,28.43,28.43,80088.17046289492,10.1246,10.1282,10.1033,10.1033,80088.1705
2007-11-26 11:30:00,28.43,28.49,28.41,28.47,53881.949546901786,10.1033,10.1246,10.0962,10.1175,53881.9495
2007-11-26 11:40:00,28.47,28.5,28.43,28.43,79598.3345579231,10.1175,10.1282,10.1033,10.1033,79598.3346
2007-11-26 11:50:00,28.43,28.47,28.38,28.41,108376.19397501837,10.1033,10.1175,10.0855,10.0962,108376.194
2007-11-26 12:00:00,28.41,28.43,28.36,28.39,150257.1638501102,10.0962,10.1033,10.0784,10.0891,150257.1639
2007-11-26 12:10:00,28.39,28.43,28.36,28.38,114009.30688219446,10.0891,10.1033,10.0784,10.0855,114009.3069
2007-11-26 12:20:00,28.37,28.48,28.34,28.47,78496.20377173646,10.082,10.1211,10.0713,10.1175,78496.2038
2007-11-26 12:30:00,28.47,28.56,28.44,28.52,64168.50355131031,10.1175,10.1495,10.1069,10.1353,64168.5036
2007-11-26 12:40:00,28.53,28.61,28.48,28.57,63923.58559882439,10.1388,10.1673,10.1211,10.1531,63923.5856
2007-11-26 12:50:00,28.56,28.6,28.54,28.56,27185.89272593681,10.1495,10.1637,10.1424,10.1495,27185.8927
2007-11-26 13:00:00,28.56,28.61,28.55,28.56,57678.1778104335,10.1495,10.1673,10.146,10.1495,57678.1778
2007-11-26 13:10:00,28.56,28.58,28.48,28.48,50575.5571883419,10.1495,10.1566,10.1211,10.1211,50575.5572
2007-11-26 13:20:00,28.49,28.49,28.45,28.47,32329.16972814107,10.1246,10.1246,10.1104,10.1175,32329.1697
2007-11-26 13:30:00,28.47,28.55,28.46,28.52,134459.95591476854,10.1175,10.146,10.114,10.1353,134459.9559
2007-11-26 13:40:00,28.52,28.52,28.33,28.36,54739.162380602495,10.1353,10.1353,10.0678,10.0784,54739.1624
2007-11-26 13:50:00,28.36,28.41,28.34,28.35,149155.03306392356,10.0784,10.0962,10.0713,10.0749,149155.0331
2007-11-26 14:00:00,28.35,28.43,28.32,28.41,165809.45383296596,10.0749,10.1033,10.0642,10.0962,165809.4538
2007-11-26 14:10:00,28.42,28.43,28.34,28.42,91231.93730100416,10.0998,10.1033,10.0713,10.0998,91231.9373
2007-11-26 14:20:00,28.43,28.45,28.34,28.34,60127.35733529268,10.1033,10.1104,10.0713,10.0713,60127.3573
2007-11-26 14:30:00,28.34,28.38,28.33,28.34,178912.5642909625,10.0713,10.0855,10.0678,10.0713,178912.5643
2007-11-26 14:40:00,28.34,28.4,28.34,28.38,159808.963997061,10.0713,10.0926,10.0713,10.0855,159808.964
2007-11-26 14:50:00,28.37,28.44,28.32,28.32,154910.60494734262,10.082,10.1069,10.0642,10.0642,154910.6049
2007-11-26 15:00:00,28.32,28.34,28.29,28.29,150991.91770756795,10.0642,10.0713,10.0536,10.0536,150991.9177
2007-11-26 15:10:00,28.29,28.4,28.23,28.25,234386.48052902275,10.0536,10.0926,10.0322,10.0393,234386.4805
2007-11-26 15:20:00,28.23,28.24,28.01,28.14,238305.16776879743,10.0322,10.0358,9.954,10.0002,238305.1678
2007-11-26 15:30:00,28.15,28.27,28.14,28.25,175361.2539799167,10.0038,10.0464,10.0002,10.0393,175361.254
2007-11-26 15:40:00,28.25,28.28,28.15,28.16,214180.7494489346,10.0393,10.05,10.0038,10.0074,214180.7494
2007-11-26 15:50:00,28.16,28.16,27.99,28.0,276267.4504041146,10.0074,10.0074,9.9469,9.9505,276267.4504
2007-11-27 09:30:00,28.19,28.19,27.76,27.81,184545.6771981386,10.018,10.018,9.8652,9.883,184545.6772
2007-11-27 09:40:00,27.8,27.82,27.69,27.72,151971.58951751163,9.8794,9.8865,9.8403,9.851,151971.5895
2007-11-27 09:50:00,27.72,27.78,27.58,27.58,161645.84864070534,9.851,9.8723,9.8012,9.8012,161645.8486
2007-11-27 10:00:00,27.58,27.58,27.32,27.41,236223.3651726672,9.8012,9.8012,9.7088,9.7408,236223.3652
2007-11-27 10:10:00,27.41,27.42,27.28,27.37,165074.6999755082,9.7408,9.7444,9.6946,9.7266,165074.7
2007-11-27 10:20:00,27.36,27.51,27.32,27.5,102008.32721038452,9.7231,9.7764,9.7088,9.7728,102008.3272
2007-11-27 10:30:00,27.52,27.64,27.49,27.55,139358.3149644869,9.7799,9.8226,9.7693,9.7906,139358.315
2007-11-27 10:40:00,27.55,27.57,27.46,27.55,122214.05829047268,9.7906,9.7977,9.7586,9.7906,122214.0583
2007-11-27 10:50:00,27.56,27.76,27.55,27.74,107641.4401175606,9.7941,9.8652,9.7906,9.8581,107641.4401
2007-11-27 11:00:00,27.73,27.76,27.44,27.45,95273.0835170218,9.8545,9.8652,9.7515,9.755,95273.0835
2007-11-27 11:10:00,27.45,27.51,27.43,27.5,142174.87141807494,9.755,9.7764,9.7479,9.7728,142174.8714
2007-11-27 11:20:00,27.5,27.6,27.48,27.55,74944.89346069067,9.7728,9.8083,9.7657,9.7906,74944.8935
2007-11-27 11:30:00,27.55,27.59,27.45,27.49,188219.44648542727,9.7906,9.8048,9.755,9.7693,188219.4465
2007-11-27 11:40:00,27.49,27.52,27.36,27.37,93926.03477834925,9.7693,9.7799,9.7231,9.7266,93926.0348
2007-11-27 11:50:00,27.38,27.44,27.36,27.36,111805.0453098212,9.7302,9.7515,9.7231,9.7231,111805.0453
2007-11-27 12:00:00,27.36,27.43,27.25,27.3,138501.10213078617,9.7231,9.7479,9.684,9.7017,138501.1021
2007-11-27 12:10:00,27.3,27.33,27.22,27.23,156869.94856722996,9.7017,9.7124,9.6733,9.6769,156869.9486
2007-11-27 12:20:00,27.23,27.32,27.21,27.32,119275.04286064168,9.6769,9.7088,9.6698,9.7088,119275.0429
2007-11-27 12:30:00,27.32,27.41,27.32,27.39,124908.15576781778,9.7088,9.7408,9.7088,9.7337,124908.1558
2007-11-27 12:40:00,27.4,27.45,27.38,27.43,68944.40362478569,9.7373,9.755,9.7302,9.7479,68944.4036
2007-11-27 12:50:00,27.43,27.44,27.3,27.32,106906.68626010286,9.7479,9.7515,9.7017,9.7088,106906.6863
2007-11-27 13:00:00,27.32,27.35,27.28,27.35,73720.30369826108,9.7088,9.7195,9.6946,9.7195,73720.3037
2007-11-27 13:10:00,27.36,27.37,27.23,27.26,63188.83174136664,9.7231,9.7266,9.6769,9.6875,63188.8317
2007-11-27 13:20:00,27.26,27.42,27.22,27.32,102130.78618662748,9.6875,9.7444,9.6733,9.7088,102130.7862
2007-11-27 13:30:00,27.32,27.35,27.28,27.34,75189.81141317658,9.7088,9.7195,9.6946,9.7159,75189.8114
2007-11-27 13:40:00,27.32,27.32,27.22,27.29,163850.11021307862,9.7088,9.7088,9.6733,9.6982,163850.1102
2007-11-27 13:50:00,27.29,27.29,27.18,27.29,103600.29390154296,9.6982,9.6982,9.6591,9.6982,103600.2939
2007-11-27 14:00:00,27.27,27.29,27.1,27.14,109110.94783247611,9.6911,9.6982,9.6307,9.6449,109110.9478
2007-11-27 14:10:00,27.16,27.36,27.15,27.31,162503.06147440607,9.652,9.7231,9.6484,9.7053,162503.0615
2007-11-27 14:20:00,27.32,27.35,27.25,27.31,107151.60421258878,9.7088,9.7195,9.684,9.7053,107151.6042
2007-11-27 14:30:00,27.29,27.29,27.09,27.13,112049.96326230712,9.6982,9.6982,9.6271,9.6413,112049.9633
2007-11-27 14:40:00,27.13,27.14,27.0,27.07,101028.65540044084,9.6413,9.6449,9.5951,9.62,101028.6554
2007-11-27 14:50:00,27.06,27.2,27.06,27.14,150012.2458976243,9.6164,9.6662,9.6164,9.6449,150012.2459
2007-11-27 15:00:00,27.14,27.22,27.07,27.09,135194.70977222628,9.6449,9.6733,9.62,9.6271,135194.7098
2007-11-27 15:10:00,27.08,27.27,27.08,27.25,207690.4237080578,9.6236,9.6911,9.6236,9.684,207690.4237
2007-11-27 15:20:00,27.25,27.33,27.19,27.27,220548.61621356843,9.684,9.7124,9.6626,9.6911,220548.6162
2007-11-27 15:30:00,27.27,27.58,27.24,27.55,294391.37888807245,9.6911,9.8012,9.6804,9.7906,294391.3789
2007-11-27 15:40:00,27.55,27.6,27.44,27.51,246877.29610580453,9.7906,9.8083,9.7515,9.7764,246877.2961
2007-11-27 15:50:00,27.51,27.67,27.48,27.64,295371.05069801613,9.7764,9.8332,9.7657,9.8226,295371.0507
2007-11-28 09:30:00,27.85,27.85,27.63,27.67,149032.5740876806,9.8972,9.8972,9.819,9.8332,149032.5741
2007-11-28 09:40:00,27.67,27.71,27.54,27.59,115968.6505020818,9.8332,9.8474,9.787,9.8048,115968.6505
2007-11-28 09:50:00,27.59,27.62,27.5,27.56,146093.5586578496,9.8048,9.8155,9.7728,9.7941,146093.5587
2007-11-28 10:00:00,27.56,27.62,27.5,27.54,131888.3174136664,9.7941,9.8155,9.7728,9.787,131888.3174
2007-11-28 10:10:00,27.52,27.58,27.45,27.52,144746.50991917707,9.7799,9.8012,9.755,9.7799,144746.5099
2007-11-28 10:20:00,27.52,27.63,27.49,27.6,211486.6519715895,9.7799,9.819,9.7693,9.8083,211486.652
2007-11-28 10:30:00,27.6,27.64,27.31,27.49,206710.7518981141,9.8083,9.8226,9.7053,9.7693,206710.7519
2007-11-28 10:40:00,27.49,27.62,27.41,27.48,162135.68454567718,9.7693,9.8155,9.7408,9.7657,162135.6845
2007-11-28 10:50:00,27.48,27.51,27.43,27.49,87435.70903747244,9.7657,9.7764,9.7479,9.7693,87435.709
2007-11-28 11:00:00,27.49,27.52,27.36,27.37,86578.49620377173,9.7693,9.7799,9.7231,9.7266,86578.4962
2007-11-28 11:10:00,27.37,27.41,27.33,27.34,118662.74797942687,9.7266,9.7408,9.7124,9.7159,118662.748
2007-11-28 11:20:00,27.34,27.35,27.27,27.27,90987.01934851824,9.7159,9.7195,9.6911,9.6911,90987.0193
2007-11-28 11:30:00,27.27,27.36,27.27,27.31,114376.68381092334,9.6911,9.7231,9.6911,9.7053,114376.6838
2007-11-28 11:40:00,27.32,27.38,27.27,27.31,109233.40680871908,9.7088,9.7302,9.6911,9.7053,109233.4068
2007-11-28 11:50:00,27.31,27.39,27.3,27.36,173156.99240754347,9.7053,9.7337,9.7017,9.7231,173156.9924
2007-11-28 12:00:00,27.37,27.41,27.36,27.37,120499.63262307126,9.7266,9.7408,9.7231,9.7266,120499.6326
2007-11-28 12:10:00,27.37,27.47,27.33,27.47,174993.87705118785,9.7266,9.7621,9.7124,9.7621,174993.8771
2007-11-28 12:20:00,27.46,27.48,27.4,27.46,155522.89982855742,9.7586,9.7657,9.7373,9.7586,155522.8998
2007-11-28 12:30:00,27.46,27.46,27.36,27.41,155767.81778104333,9.7586,9.7586,9.7231,9.7408,155767.8178
2007-11-28 12:40:00,27.41,27.44,27.38,27.39,159074.2101396032,9.7408,9.7515,9.7302,9.7337,159074.2101
2007-11-28 12:50:00,27.39,27.43,27.39,27.42,123928.48395787412,9.7337,9.7479,9.7337,9.7444,123928.484
2007-11-28 13:00:00,27.42,27.45,27.41,27.44,102253.24516287044,9.7444,9.755,9.7408,9.7515,102253.2452
2007-11-28 13:10:00,27.44,27.47,27.41,27.45,131398.4815086946,9.7515,9.7621,9.7408,9.755,131398.4815
2007-11-28 13:20:00,27.45,27.51,27.44,27.49,101396.03232916971,9.755,9.7764,9.7515,9.7693,101396.0323
2007-11-28 13:30:00,27.49,27.52,27.45,27.45,123071.2711241734,9.7693,9.7799,9.755,9.755,123071.2711
2007-11-28 13:40:00,27.45,27.49,27.41,27.48,103845.2118540289,9.755,9.7693,9.7408,9.7657,103845.2119
2007-11-28 13:50:00,27.49,27.63,27.48,27.59,169483.2231202547,9.7693,9.819,9.7657,9.8048,169483.2231
2007-11-28 14:00:00,27.6,27.67,27.58,27.67,120377.1736468283,9.8083,9.8332,9.8012,9.8332,120377.1736
2007-11-28 14:10:00,27.66,27.76,27.64,27.67,114866.51971589516,9.8297,9.8652,9.8226,9.8332,114866.5197
2007-11-28 14:20:00,27.67,27.69,27.54,27.58,107518.98114131764,9.8332,9.8403,9.787,9.8012,107518.9811
2007-11-28 14:30:00,27.58,27.7,27.57,27.67,196056.8209649767,9.8012,9.8439,9.7977,9.8332,196056.821
2007-11-28 14:40:00,27.66,27.7,27.6,27.67,115111.43766838108,9.8297,9.8439,9.8083,9.8332,115111.4377
2007-11-28 14:50:00,27.66,27.75,27.6,27.74,106784.2272838599,9.8297,9.8617,9.8083,9.8581,106784.2273
2007-11-28 15:00:00,27.75,27.75,27.69,27.72,187729.6105804556,9.8617,9.8617,9.8403,9.851,187729.6106
2007-11-28 15:10:00,27.72,27.89,27.72,27.87,352926.7695322067,9.851,9.9114,9.851,9.9043,352926.7695
2007-11-28 15:20:00,27.86,27.9,27.8,27.8,290717.60960078373,9.9007,9.915,9.8794,9.8794,290717.6096
2007-11-28 15:30:00,27.8,27.89,27.77,27.89,270511.87852069555,9.8794,9.9114,9.8688,9.9114,270511.8785
2007-11-28 15:40:00,27.88,27.9,27.69,27.69,312760.22532451624,9.9079,9.915,9.8403,9.8403,312760.2253
2007-11-28 15:50:00,27.69,27.8,27.69,27.76,672054.8616213568,9.8403,9.8794,9.8403,9.8652,672054.8616
2007-11-29 09:30:00,27.91,28.1,27.36,28.07,131031.1045799657,9.9185,9.986,9.7231,9.9754,131031.1046
2007-11-29 09:40:00,28.1,28.21,28.09,28.12,143889.29708547634,9.986,10.0251,9.9825,9.9931,143889.2971
2007-11-29 09:50:00,28.12,28.32,28.09,28.28,109355.86578496204,9.9931,10.0642,9.9825,10.05,109355.8658
2007-11-29 10:00:00,28.27,28.34,28.09,28.16,178422.7283859907,10.0464,10.0713,9.9825,10.0074,178422.7284
2007-11-29 10:10:00,28.17,28.28,28.07,28.26,128214.54812637766,10.0109,10.05,9.9754,10.0429,128214.5481
2007-11-29 10:20:00,28.25,28.32,28.24,28.31,93313.73989713444,10.0393,10.0642,10.0358,10.0607,93313.7399
2007-11-29 10:30:00,28.32,28.46,28.26,28.43,160176.34092578985,10.0642,10.114,10.0429,10.1033,160176.3409
2007-11-29 10:40:00,28.43,28.43,28.3,28.33,72250.79598334557,10.1033,10.1033,10.0571,10.0678,72250.796
2007-11-29 10:50:00,28.32,28.34,28.27,28.33,94048.4937545922,10.0642,10.0713,10.0464,10.0678,94048.4938
2007-11-29 11:00:00,28.32,28.39,28.3,28.37,98701.93485182464,10.0642,10.0891,10.0571,10.082,98701.9349
2007-11-29 11:10:00,28.37,28.39,28.36,28.37,47024.2468772961,10.082,10.0891,10.0784,10.082,47024.2469
2007-11-29 11:20:00,28.38,28.41,28.34,28.4,65025.716385011016,10.0855,10.0962,10.0713,10.0926,65025.7164
2007-11-29 11:30:00,28.4,28.44,28.36,28.36,64046.04457506735,10.0926,10.1069,10.0784,10.0784,64046.0446
2007-11-29 11:40:00,28.36,28.4,28.35,28.38,61107.02914523634,10.0784,10.0926,10.0749,10.0855,61107.0291
2007-11-29 11:50:00,28.38,28.4,28.24,28.24,77026.69605682096,10.0855,10.0926,10.0358,10.0358,77026.6961
2007-11-29 12:00:00,28.23,28.31,28.23,28.3,129439.13788880724,10.0322,10.0607,10.0322,10.0571,129439.1379
2007-11-29 12:10:00,28.3,28.3,28.28,28.3,30982.120989468527,10.0571,10.0571,10.05,10.0571,30982.121
2007-11-29 12:20:00,28.3,28.3,28.24,28.26,90374.72446730344,10.0571,10.0571,10.0358,10.0429,90374.7245
2007-11-29 12:30:00,28.27,28.28,28.23,28.26,91231.93730100416,10.0464,10.05,10.0322,10.0429,91231.9373
2007-11-29 12:40:00,28.26,28.3,28.24,28.25,70903.74724467302,10.0429,10.0571,10.0358,10.0393,70903.7472
2007-11-29 12:50:00,28.25,28.26,28.16,28.16,123071.2711241734,10.0393,10.0429,10.0074,10.0074,123071.2711
2007-11-29 13:00:00,28.16,28.21,28.09,28.14,96497.67327945138,10.0074,10.0251,9.9825,10.0002,96497.6733
2007-11-29 13:10:00,28.13,28.16,28.07,28.07,118417.83002694097,9.9967,10.0074,9.9754,9.9754,118417.83
2007-11-29 13:20:00,28.07,28.11,28.03,28.04,99191.77075679648,9.9754,9.9896,9.9612,9.9647,99191.7708
2007-11-29 13:30:00,28.05,28.09,28.04,28.06,89272.59368111682,9.9683,9.9825,9.9647,9.9718,89272.5937
2007-11-29 13:40:00,28.05,28.06,27.89,27.97,109233.40680871908,9.9683,9.9718,9.9114,9.9398,109233.4068
2007-11-29 13:50:00,27.98,28.03,27.95,27.97,125153.07372030368,9.9434,9.9612,9.9327,9.9398,125153.0737
2007-11-29 14:00:00,27.97,28.04,27.94,28.0,91354.39627724711,9.9398,9.9647,9.9292,9.9505,91354.3963
2007-11-29 14:10:00,28.0,28.04,27.95,27.96,110090.61964241978,9.9505,9.9647,9.9327,9.9363,110090.6196
2007-11-29 14:20:00,27.96,28.03,27.93,28.02,92456.52706343374,9.9363,9.9612,9.9256,9.9576,92456.5271
2007-11-29 14:30:00,28.01,28.02,27.9,27.91,149889.78692138134,9.954,9.9576,9.915,9.9185,149889.7869
2007-11-29 14:40:00,27.91,28.01,27.9,27.97,163972.56918932157,9.9185,9.954,9.915,9.9398,163972.5692
2007-11-29 14:50:00,27.97,28.02,27.93,27.96,140827.8226794024,9.9398,9.9576,9.9256,9.9363,140827.8227
2007-11-29 15:00:00,27.95,28.08,27.95,28.08,243938.2806759736,9.9327,9.9789,9.9327,9.9789,243938.2807
2007-11-29 15:10:00,28.09,28.09,27.94,28.01,192138.13372520203,9.9825,9.9825,9.9292,9.954,192138.1337
2007-11-29 15:20:00,28.01,28.07,27.97,28.06,123193.73010041636,9.954,9.9754,9.9398,9.9718,123193.7301
2007-11-29 15:30:00,28.06,28.06,27.94,27.98,153318.63825618415,9.9718,9.9718,9.9292,9.9434,153318.6383
2007-11-29 15:40:00,27.98,28.08,27.92,28.03,182218.9566495224,9.9434,9.9789,9.9221,9.9612,182218.9566
2007-11-29 15:50:00,28.03,28.03,27.98,28.01,187607.1516042126,9.9612,9.9612,9.9434,9.954,187607.1516
2007-11-30 09:30:00,28.25,28.25,27.93,28.07,120989.4685280431,10.0393,10.0393,9.9256,9.9754,120989.4685
2007-11-30 09:40:00,28.1,28.19,28.02,28.18,177320.59759980405,9.986,10.018,9.9576,10.0145,177320.5976
2007-11-30 09:50:00,28.19,28.36,28.19,28.35,105314.7195689444,10.018,10.0784,10.018,10.0749,105314.7196
2007-11-30 10:00:00,28.34,28.39,28.18,28.33,143766.8381092334,10.0713,10.0891,10.0145,10.0678,143766.8381
2007-11-30 10:10:00,28.33,28.33,28.19,28.21,194587.3132500612,10.0678,10.0678,10.018,10.0251,194587.3133
2007-11-30 10:20:00,28.21,28.24,28.16,28.21,130418.8096987509,10.0251,10.0358,10.0074,10.0251,130418.8097
2007-11-30 10:30:00,28.21,28.31,28.21,28.3,78618.66274797943,10.0251,10.0607,10.0251,10.0571,78618.6627
2007-11-30 10:40:00,28.29,28.3,28.21,28.21,109478.324761205,10.0536,10.0571,10.0251,10.0251,109478.3248
2007-11-30 10:50:00,28.21,28.26,28.16,28.22,107396.5221650747,10.0251,10.0429,10.0074,10.0287,107396.5222
2007-11-30 11:00:00,28.22,28.25,28.16,28.18,95028.16556453588,10.0287,10.0393,10.0074,10.0145,95028.1656
2007-11-30 11:10:00,28.17,28.23,28.16,28.19,71148.66519715895,10.0109,10.0322,10.0074,10.018,71148.6652
2007-11-30 11:20:00,28.19,28.28,28.17,28.27,88415.3808474161,10.018,10.05,10.0109,10.0464,88415.3808
2007-11-30 11:30:00,28.27,28.29,28.19,28.25,104702.4246877296,10.0464,10.0536,10.018,10.0393,104702.4247
2007-11-30 11:40:00,28.25,28.32,28.25,28.29,63923.58559882439,10.0393,10.0642,10.0393,10.0536,63923.5856
2007-11-30 11:50:00,28.29,28.29,28.21,28.23,80578.00636786676,10.0536,10.0536,10.0251,10.0322,80578.0064
2007-11-30 12:00:00,28.24,28.25,28.16,28.16,63923.58559882439,10.0358,10.0393,10.0074,10.0074,63923.5856
2007-11-30 12:10:00,28.16,28.18,28.07,28.08,59392.60347783492,10.0074,10.0145,9.9754,9.9789,59392.6035
2007-11-30 12:20:00,28.08,28.11,28.01,28.07,83761.93975018368,9.9789,9.9896,9.954,9.9754,83761.9398
2007-11-30 12:30:00,28.07,28.07,28.0,28.03,59270.14450159196,9.9754,9.9754,9.9505,9.9612,59270.1445
2007-11-30 12:40:00,28.04,28.07,27.98,28.01,207200.58780308595,9.9647,9.9754,9.9434,9.954,207200.5878
2007-11-30 12:50:00,28.01,28.03,27.98,28.0,96007.83737447954,9.954,9.9612,9.9434,9.9505,96007.8374
2007-11-30 13:00:00,28.01,28.03,27.96,27.98,111437.66838109231,9.954,9.9612,9.9363,9.9434,111437.6684
2007-11-30 13:10:00,27.98,28.06,27.96,28.0,103967.67083027185,9.9434,9.9718,9.9363,9.9505,103967.6708
2007-11-30 13:20:00,28.0,28.15,27.99,28.15,125887.82757776145,9.9505,10.0038,9.9469,10.0038,125887.8276
2007-11-30 13:30:00,28.13,28.25,28.13,28.25,71393.58314964487,9.9967,10.0393,9.9967,10.0393,71393.5831
2007-11-30 13:40:00,28.25,28.28,28.17,28.21,106171.9324026451,10.0393,10.05,10.0109,10.0251,106171.9324
2007-11-30 13:50:00,28.21,28.27,28.19,28.21,64413.42150379622,10.0251,10.0464,10.018,10.0251,64413.4215
2007-11-30 14:00:00,28.22,28.22,28.08,28.1,83761.93975018368,10.0287,10.0287,9.9789,9.986,83761.9398
2007-11-30 14:10:00,28.1,28.21,28.09,28.21,49473.42640215527,9.986,10.0251,9.9825,10.0251,49473.4264
2007-11-30 14:20:00,28.21,28.24,28.16,28.17,76904.237080578,10.0251,10.0358,10.0074,10.0109,76904.2371
2007-11-30 14:30:00,28.16,28.24,28.14,28.23,119152.58388439871,10.0074,10.0358,10.0002,10.0322,119152.5839
2007-11-30 14:40:00,28.22,28.3,28.22,28.23,156135.1947097722,10.0287,10.0571,10.0287,10.0322,156135.1947
2007-11-30 14:50:00,28.22,28.25,28.16,28.25,105927.0144501592,10.0287,10.0393,10.0074,10.0393,105927.0145
2007-11-30 15:00:00,28.24,28.25,28.05,28.07,123193.73010041636,10.0358,10.0393,9.9683,9.9754,123193.7301
2007-11-30 15:10:00,28.07,28.18,27.98,28.16,166176.83076169482,9.9754,10.0145,9.9434,10.0074,166176.8308
2007-11-30 15:20:00,28.17,28.27,28.16,28.23,217609.60078373743,10.0109,10.0464,10.0074,10.0322,217609.6008
2007-11-30 15:30:00,28.23,28.27,28.2,28.21,174748.95909870192,10.0322,10.0464,10.0216,10.0251,174748.9591
2007-11-30 15:40:00,28.21,28.34,28.21,28.24,292187.11731569923,10.0251,10.0713,10.0251,10.0358,292187.1173
2007-11-30 15:50:00,28.25,28.39,28.23,28.39,373132.5006122948,10.0393,10.0891,10.0322,10.0891,373132.5006
2007-12-03 09:30:00,27.85,28.34,27.85,28.13,202914.5236345824,9.8972,10.0713,9.8972,9.9967,202914.5236
2007-12-03 09:40:00,28.14,28.21,28.07,28.21,81067.84227283859,10.0002,10.0251,9.9754,10.0251,81067.8423
2007-12-03 09:50:00,28.21,28.27,28.17,28.21,102743.08106784229,10.0251,10.0464,10.0109,10.0251,102743.0811
2007-12-03 10:00:00,28.22,28.26,28.12,28.25,132255.6943423953,10.0287,10.0429,9.9931,10.0393,132255.6943
2007-12-03 10:10:00,28.25,28.25,28.19,28.22,72495.71393583149,10.0393,10.0393,10.018,10.0287,72495.7139
2007-12-03 10:20:00,28.21,28.24,28.13,28.16,54494.24442811657,10.0251,10.0358,9.9967,10.0074,54494.2444
2007-12-03 10:30:00,28.16,28.25,28.15,28.21,60494.73426402155,10.0074,10.0393,10.0038,10.0251,60494.7343
2007-12-03 10:40:00,28.22,28.32,28.2,28.24,92089.15013470486,10.0287,10.0642,10.0216,10.0358,92089.1501
2007-12-03 10:50:00,28.24,28.45,28.23,28.34,142419.78937056084,10.0358,10.1104,10.0322,10.0713,142419.7894
2007-12-03 11:00:00,28.34,28.45,28.33,28.44,86823.41415625764,10.0713,10.1104,10.0678,10.1069,86823.4142
2007-12-03 11:10:00,28.43,28.45,28.37,28.38,96252.75532696546,10.1033,10.1104,10.082,10.0855,96252.7553
2007-12-03 11:20:00,28.37,28.45,28.34,28.39,77026.69605682096,10.082,10.1104,10.0713,10.0891,77026.6961
2007-12-03 11:30:00,28.39,28.47,28.38,28.46,50208.18025961303,10.0891,10.1175,10.0855,10.114,50208.1803
2007-12-03 11:40:00,28.46,28.52,28.43,28.52,84496.69360764143,10.114,10.1353,10.1033,10.1353,84496.6936
2007-12-03 11:50:00,28.52,28.56,28.49,28.56,86945.87313250061,10.1353,10.1495,10.1246,10.1495,86945.8731
2007-12-03 12:00:00,28.56,28.56,28.47,28.54,79843.252510409,10.1495,10.1495,10.1175,10.1424,79843.2525
2007-12-03 12:10:00,28.54,28.63,28.54,28.61,148420.2792064658,10.1424,10.1744,10.1424,10.1673,148420.2792
2007-12-03 12:20:00,28.61,28.62,28.54,28.56,76414.40117560617,10.1673,10.1708,10.1424,10.1495,76414.4012
2007-12-03 12:30:00,28.57,28.74,28.53,28.68,184545.6771981386,10.1531,10.2135,10.1388,10.1922,184545.6772
2007-12-03 12:40:00,28.68,28.77,28.62,28.77,113519.47097722262,10.1922,10.2241,10.1708,10.2241,113519.471
2007-12-03 12:50:00,28.76,28.79,28.67,28.76,96130.2963507225,10.2206,10.2312,10.1886,10.2206,96130.2964
2007-12-03 13:00:00,28.76,28.77,28.7,28.73,76659.31912809209,10.2206,10.2241,10.1993,10.2099,76659.3191
2007-12-03 13:10:00,28.72,28.78,28.72,28.74,51800.14695077149,10.2064,10.2277,10.2064,10.2135,51800.147
2007-12-03 13:20:00,28.74,28.74,28.67,28.72,71026.20622091599,10.2135,10.2135,10.1886,10.2064,71026.2062
2007-12-03 13:30:00,28.71,28.74,28.66,28.73,85353.90644134214,10.2028,10.2135,10.185,10.2099,85353.9064
2007-12-03 13:40:00,28.74,28.74,28.66,28.73,63923.58559882439,10.2135,10.2135,10.185,10.2099,63923.5856
2007-12-03 13:50:00,28.73,28.78,28.7,28.74,95762.91942199362,10.2099,10.2277,10.1993,10.2135,95762.9194
2007-12-03 14:00:00,28.73,28.86,28.73,28.79,123928.48395787412,10.2099,10.2561,10.2099,10.2312,123928.484
2007-12-03 14:10:00,28.8,28.8,28.74,28.79,87068.33210874356,10.2348,10.2348,10.2135,10.2312,87068.3321
2007-12-03 14:20:00,28.8,28.96,28.74,28.87,430443.3014939995,10.2348,10.2917,10.2135,10.2597,430443.3015
2007-12-03 14:30:00,28.87,28.87,28.77,28.79,269654.66568699485,10.2597,10.2597,10.2241,10.2312,269654.6657
2007-12-03 14:40:00,28.79,28.87,28.74,28.85,90007.34753857457,10.2312,10.2597,10.2135,10.2526,90007.3475
2007-12-03 14:50:00,28.84,28.85,28.81,28.82,83394.5628214548,10.249,10.2526,10.2383,10.2419,83394.5628
2007-12-03 15:00:00,28.81,28.83,28.69,28.7,124173.40191036,10.2383,10.2455,10.1957,10.1993,124173.4019
2007-12-03 15:10:00,28.69,28.78,28.68,28.73,152216.50746999754,10.1957,10.2277,10.1922,10.2099,152216.5075
2007-12-03 15:20:00,28.74,28.79,28.7,28.79,149522.40999265245,10.2135,10.2312,10.1993,10.2312,149522.41
2007-12-03 15:30:00,28.79,28.83,28.72,28.82,175973.5488611315,10.2312,10.2455,10.2064,10.2419,175973.5489
2007-12-03 15:40:00,28.81,28.85,28.74,28.74,247979.4268919912,10.2383,10.2526,10.2135,10.2135,247979.4269
2007-12-03 15:50:00,28.74,28.74,28.65,28.68,332843.4974283615,10.2135,10.2135,10.1815,10.1922,332843.4974
2007-12-04 09:30:00,28.5,29.07,28.39,28.48,93558.65784962036,10.1282,10.3307,10.0891,10.1211,93558.6578
2007-12-04 09:40:00,28.48,28.61,28.48,28.52,76047.02424687729,10.1211,10.1673,10.1211,10.1353,76047.0242
2007-12-04 09:50:00,28.52,28.6,28.5,28.58,136419.29953465587,10.1353,10.1637,10.1282,10.1566,136419.2995
2007-12-04 10:00:00,28.58,28.6,28.54,28.58,98089.63997060985,10.1566,10.1637,10.1424,10.1566,98089.64
2007-12-04 10:10:00,28.56,28.6,28.56,28.56,50453.09821209894,10.1495,10.1637,10.1495,10.1495,50453.0982
2007-12-04 10:20:00,28.56,28.61,28.52,28.58,140950.28165564535,10.1495,10.1673,10.1353,10.1566,140950.2817
2007-12-04 10:30:00,28.57,28.6,28.48,28.5,48493.7545922116,10.1531,10.1637,10.1211,10.1282,48493.7546
2007-12-04 10:40:00,28.51,28.59,28.48,28.53,83884.39872642665,10.1317,10.1602,10.1211,10.1388,83884.3987
2007-12-04 10:50:00,28.52,28.55,28.5,28.52,63678.66764633847,10.1353,10.146,10.1282,10.1353,63678.6676
2007-12-04 11:00:00,28.52,28.6,28.51,28.6,75557.18834190545,10.1353,10.1637,10.1317,10.1637,75557.1883
2007-12-04 11:10:00,28.59,28.64,28.57,28.61,220548.61621356843,10.1602,10.1779,10.1531,10.1673,220548.6162
2007-12-04 11:20:00,28.62,28.68,28.57,28.61,354273.8182708792,10.1708,10.1922,10.1531,10.1673,354273.8183
2007-12-04 11:30:00,28.61,28.62,28.56,28.61,212956.159686505,10.1673,10.1708,10.1495,10.1673,212956.1597
2007-12-04 11:40:00,28.6,28.67,28.59,28.61,244428.1165809453,10.1637,10.1886,10.1602,10.1673,244428.1166
2007-12-04 11:50:00,28.61,28.63,28.56,28.58,93436.1988733774,10.1673,10.1744,10.1495,10.1566,93436.1989
2007-12-04 12:00:00,28.58,28.61,28.52,28.54,68332.1087435709,10.1566,10.1673,10.1353,10.1424,68332.1087
2007-12-04 12:10:00,28.55,28.57,28.5,28.51,67229.97795738427,10.146,10.1531,10.1282,10.1317,67229.978
2007-12-04 12:20:00,28.5,28.59,28.49,28.56,73597.84472201811,10.1282,10.1602,10.1246,10.1495,73597.8447
2007-12-04 12:30:00,28.56,28.56,28.53,28.54,28777.85941709527,10.1495,10.1495,10.1388,10.1424,28777.8594
2007-12-04 12:40:00,28.53,28.62,28.52,28.6,81067.84227283859,10.1388,10.1708,10.1353,10.1637,81067.8423
2007-12-04 12:50:00,28.61,28.61,28.56,28.57,32696.546656869945,10.1673,10.1673,10.1495,10.1531,32696.5467
2007-12-04 13:00:00,28.58,28.59,28.56,28.58,35513.103110458,10.1566,10.1602,10.1495,10.1566,35513.1031
2007-12-04 13:10:00,28.57,28.58,28.56,28.57,17511.63360274308,10.1531,10.1566,10.1495,10.1531,17511.6336
2007-12-04 13:20:00,28.56,28.59,28.54,28.54,49473.42640215527,10.1495,10.1602,10.1424,10.1424,49473.4264
2007-12-04 13:30:00,28.54,28.55,28.49,28.5,66495.22409992652,10.1424,10.146,10.1246,10.1282,66495.2241
2007-12-04 13:40:00,28.5,28.52,28.48,28.52,80822.92432035267,10.1282,10.1353,10.1211,10.1353,80822.9243
2007-12-04 13:50:00,28.52,28.52,28.5,28.52,68699.48567229978,10.1353,10.1353,10.1282,10.1353,68699.4857
2007-12-04 14:00:00,28.52,28.52,28.45,28.47,75679.64731814842,10.1353,10.1353,10.1104,10.1175,75679.6473
2007-12-04 14:10:00,28.47,28.52,28.45,28.47,135439.62772471222,10.1175,10.1353,10.1104,10.1175,135439.6277
2007-12-04 14:20:00,28.47,28.52,28.47,28.51,75434.7293656625,10.1175,10.1353,10.1175,10.1317,75434.7294
2007-12-04 14:30:00,28.52,28.56,28.51,28.54,67719.81386235611,10.1353,10.1495,10.1317,10.1424,67719.8139
2007-12-04 14:40:00,28.53,28.53,28.48,28.51,86333.57825128581,10.1388,10.1388,10.1211,10.1317,86333.5783
2007-12-04 14:50:00,28.51,28.52,28.49,28.51,79230.95762919422,10.1317,10.1353,10.1246,10.1317,79230.9576
2007-12-04 15:00:00,28.51,28.52,28.47,28.51,83761.93975018368,10.1317,10.1353,10.1175,10.1317,83761.9398
2007-12-04 15:10:00,28.51,28.54,28.49,28.53,117927.99412196912,10.1317,10.1424,10.1246,10.1388,117927.9941
2007-12-04 15:20:00,28.53,28.54,28.46,28.47,80945.38329659564,10.1388,10.1424,10.114,10.1175,80945.3833
2007-12-04 15:30:00,28.47,28.52,28.43,28.46,160543.71785451873,10.1175,10.1353,10.1033,10.114,160543.7179
2007-12-04 15:40:00,28.45,28.45,28.36,28.39,132010.77638990938,10.1104,10.1104,10.0784,10.0891,132010.7764
2007-12-04 15:50:00,28.39,28.45,28.38,28.42,216140.093068822,10.0891,10.1104,10.0855,10.0998,216140.0931
2007-12-05 09:30:00,28.65,28.74,28.53,28.6,179157.48224344844,10.1815,10.2135,10.1388,10.1637,179157.4822
2007-12-05 09:40:00,28.6,28.63,28.56,28.63,149889.78692138134,10.1637,10.1744,10.1495,10.1744,149889.7869
2007-12-05 09:50:00,28.62,28.69,28.56,28.6,131643.3994611805,10.1708,10.1957,10.1495,10.1637,131643.3995
2007-12-05 10:00:00,28.59,28.62,28.56,28.61,174381.58216997306,10.1602,10.1708,10.1495,10.1673,174381.5822
2007-12-05 10:10:00,28.61,28.67,28.59,28.64,169360.76414401174,10.1673,10.1886,10.1602,10.1779,169360.7641
2007-12-05 10:20:00,28.64,28.66,28.61,28.65,55718.83419054616,10.1779,10.185,10.1673,10.1815,55718.8342
2007-12-05 10:30:00,28.65,28.68,28.56,28.67,163972.56918932157,10.1815,10.1922,10.1495,10.1886,163972.5692
2007-12-05 10:40:00,28.67,28.8,28.66,28.72,158584.3742346314,10.1886,10.2348,10.185,10.2064,158584.3742
2007-12-05 10:50:00,28.72,28.73,28.54,28.55,95885.3783982366,10.2064,10.2099,10.1424,10.146,95885.3784
2007-12-05 11:00:00,28.55,28.59,28.49,28.54,130786.18662747978,10.146,10.1602,10.1246,10.1424,130786.1866
2007-12-05 11:10:00,28.56,28.6,28.51,28.53,62943.91378888072,10.1495,10.1637,10.1317,10.1388,62943.9138
2007-12-05 11:20:00,28.53,28.61,28.52,28.61,107886.35807004652,10.1388,10.1673,10.1353,10.1673,107886.3581
2007-12-05 11:30:00,28.62,28.63,28.52,28.59,144134.21503796228,10.1708,10.1744,10.1353,10.1602,144134.215
2007-12-05 11:40:00,28.58,28.63,28.58,28.61,101273.57335292676,10.1566,10.1744,10.1566,10.1673,101273.5734
2007-12-05 11:50:00,28.61,28.63,28.58,28.62,135439.62772471222,10.1673,10.1744,10.1566,10.1708,135439.6277
2007-12-05 12:00:00,28.61,28.64,28.61,28.63,64535.88048003918,10.1673,10.1779,10.1673,10.1744,64535.8805
2007-12-05 12:10:00,28.62,28.69,28.62,28.68,72373.25495958854,10.1708,10.1957,10.1708,10.1922,72373.255
2007-12-05 12:20:00,28.68,28.68,28.65,28.67,51065.39309331374,10.1922,10.1922,10.1815,10.1886,51065.3931
2007-12-05 12:30:00,28.67,28.75,28.65,28.66,285329.4146460936,10.1886,10.217,10.1815,10.185,285329.4146
2007-12-05 12:40:00,28.67,28.7,28.66,28.7,58657.84962037717,10.1886,10.1993,10.185,10.1993,58657.8496
2007-12-05 12:50:00,28.7,28.73,28.66,28.68,109968.16066617682,10.1993,10.2099,10.185,10.1922,109968.1607
2007-12-05 13:00:00,28.69,28.71,28.65,28.69,97354.88611315208,10.1957,10.2028,10.1815,10.1957,97354.8861
2007-12-05 13:10:00,28.68,28.72,28.67,28.69,101763.4092578986,10.1922,10.2064,10.1886,10.1957,101763.4093
2007-12-05 13:20:00,28.69,28.74,28.64,28.65,89272.59368111682,10.1957,10.2135,10.1779,10.1815,89272.5937
2007-12-05 13:30:00,28.65,28.66,28.63,28.65,67352.43693362724,10.1815,10.185,10.1744,10.1815,67352.4369
2007-12-05 13:40:00,28.65,28.67,28.61,28.66,80333.08841538084,10.1815,10.1886,10.1673,10.185,80333.0884
2007-12-05 13:50:00,28.65,28.68,28.64,28.65,82537.3499877541,10.1815,10.1922,10.1779,10.1815,82537.35
2007-12-05 14:00:00,28.65,28.68,28.63,28.65,59637.52143032084,10.1815,10.1922,10.1744,10.1815,59637.5214
2007-12-05 14:10:00,28.65,28.66,28.61,28.64,33553.75949057066,10.1815,10.185,10.1673,10.1779,33553.7595
2007-12-05 14:20:00,28.64,28.65,28.56,28.6,114499.14278716627,10.1779,10.1815,10.1495,10.1637,114499.1428
2007-12-05 14:30:00,28.59,28.68,28.57,28.58,145971.09968160666,10.1602,10.1922,10.1531,10.1566,145971.0997
2007-12-05 14:40:00,28.58,28.61,28.56,28.59,115723.73254959588,10.1566,10.1673,10.1495,10.1602,115723.7325
2007-12-05 14:50:00,28.59,28.6,28.48,28.53,143521.92015674748,10.1602,10.1637,10.1211,10.1388,143521.9202
2007-12-05 15:00:00,28.53,28.6,28.52,28.59,75312.27038941954,10.1388,10.1637,10.1353,10.1602,75312.2704
2007-12-05 15:10:00,28.59,28.68,28.59,28.68,114376.68381092334,10.1602,10.1922,10.1602,10.1922,114376.6838
2007-12-05 15:20:00,28.67,28.7,28.63,28.67,216874.8469262797,10.1886,10.1993,10.1744,10.1886,216874.8469
2007-12-05 15:30:00,28.68,28.74,28.65,28.67,169238.3051677688,10.1922,10.2135,10.1815,10.1886,169238.3052
2007-12-05 15:40:00,28.67,28.73,28.65,28.72,321822.1895664952,10.1886,10.2099,10.1815,10.2064,321822.1896
2007-12-05 15:50:00,28.71,28.73,28.65,28.68,262552.0450649032,10.2028,10.2099,10.1815,10.1922,262552.0451
2007-12-06 09:30:00,28.66,28.78,28.64,28.64,63678.66764633847,10.185,10.2277,10.1779,10.1779,63678.6676
2007-12-06 09:40:00,28.64,28.79,28.61,28.75,119764.87876561352,10.1779,10.2312,10.1673,10.217,119764.8788
2007-12-06 09:50:00,28.75,28.76,28.68,28.72,87558.1680137154,10.217,10.2206,10.1922,10.2064,87558.168
2007-12-06 10:00:00,28.73,28.79,28.7,28.78,92701.44501591966,10.2099,10.2312,10.1993,10.2277,92701.445
2007-12-06 10:10:00,28.78,28.82,28.74,28.77,31594.41587068332,10.2277,10.2419,10.2135,10.2241,31594.4159
2007-12-06 10:20:00,28.76,28.8,28.7,28.71,42983.10066127847,10.2206,10.2348,10.1993,10.2028,42983.1007
2007-12-06 10:30:00,28.71,28.76,28.7,28.74,47881.45971099681,10.2028,10.2206,10.1993,10.2135,47881.4597
2007-12-06 10:40:00,28.74,28.76,28.72,28.75,56576.04702424687,10.2135,10.2206,10.2064,10.217,56576.047
2007-12-06 10:50:00,28.75,28.83,28.74,28.81,77271.61400930688,10.217,10.2455,10.2135,10.2383,77271.614
2007-12-06 11:00:00,28.83,28.84,28.74,28.78,55718.83419054616,10.2455,10.249,10.2135,10.2277,55718.8342
2007-12-06 11:10:00,28.76,28.78,28.72,28.76,54494.24442811657,10.2206,10.2277,10.2064,10.2206,54494.2444
2007-12-06 11:20:00,28.77,28.84,28.75,28.83,81680.13715405339,10.2241,10.249,10.217,10.2455,81680.1372
2007-12-06 11:30:00,28.83,28.84,28.79,28.83,102375.70413911338,10.2455,10.249,10.2312,10.2455,102375.7041
2007-12-06 11:40:00,28.83,28.84,28.81,28.83,63678.66764633847,10.2455,10.249,10.2383,10.2455,63678.6676
2007-12-06 11:50:00,28.83,28.92,28.83,28.87,98579.47587558167,10.2455,10.2774,10.2455,10.2597,98579.4759
2007-12-06 12:00:00,28.87,28.88,28.82,28.87,79353.41660543717,10.2597,10.2632,10.2419,10.2597,79353.4166
2007-12-06 12:10:00,28.87,28.87,28.83,28.86,40289.00318393338,10.2597,10.2597,10.2455,10.2561,40289.0032
2007-12-06 12:20:00,28.86,28.87,28.81,28.83,38697.03649277492,10.2561,10.2597,10.2383,10.2455,38697.0365
2007-12-06 12:30:00,28.83,28.85,28.79,28.83,80455.5473916238,10.2455,10.2526,10.2312,10.2455,80455.5474
2007-12-06 12:40:00,28.83,28.84,28.81,28.84,55841.29316678912,10.2455,10.249,10.2383,10.249,55841.2932
2007-12-06 12:50:00,28.83,28.84,28.81,28.83,40778.83908890522,10.2455,10.249,10.2383,10.2455,40778.8391
2007-12-06 13:00:00,28.83,28.84,28.77,28.81,85231.44746509919,10.2455,10.249,10.2241,10.2383,85231.4475
2007-12-06 13:10:00,28.81,28.83,28.79,28.83,39554.24932647563,10.2383,10.2455,10.2312,10.2455,39554.2493
2007-12-06 13:20:00,28.83,28.84,28.81,28.83,246877.29610580453,10.2455,10.249,10.2383,10.2455,246877.2961
2007-12-06 13:30:00,28.83,28.87,28.81,28.85,116336.02743081067,10.2455,10.2597,10.2383,10.2526,116336.0274
2007-12-06 13:40:00,28.85,28.87,28.84,28.87,35268.185157972075,10.2526,10.2597,10.249,10.2597,35268.1852
2007-12-06 13:50:00,28.87,28.92,28.86,28.92,75679.64731814842,10.2597,10.2774,10.2561,10.2774,75679.6473
2007-12-06 14:00:00,28.92,28.96,28.91,28.94,119642.41978937056,10.2774,10.2917,10.2739,10.2845,119642.4198
2007-12-06 14:10:00,28.93,28.96,28.91,28.96,73108.00881704628,10.281,10.2917,10.2739,10.2917,73108.0088
2007-12-06 14:20:00,28.96,28.99,28.95,28.98,98824.3938280676,10.2917,10.3023,10.2881,10.2988,98824.3938
2007-12-06 14:30:00,28.98,29.01,28.97,28.99,143889.29708547634,10.2988,10.3094,10.2952,10.3023,143889.2971
2007-12-06 14:40:00,29.01,29.01,28.97,28.97,127602.25324516286,10.3094,10.3094,10.2952,10.2952,127602.2532
2007-12-06 14:50:00,28.98,29.03,28.97,29.03,145481.26377663482,10.2988,10.3165,10.2952,10.3165,145481.2638
2007-12-06 15:00:00,29.03,29.09,29.03,29.05,114376.68381092334,10.3165,10.3379,10.3165,10.3236,114376.6838
2007-12-06 15:10:00,29.05,29.08,28.97,28.97,112417.340191036,10.3236,10.3343,10.2952,10.2952,112417.3402
2007-12-06 15:20:00,28.98,29.01,28.96,28.99,112417.340191036,10.2988,10.3094,10.2917,10.3023,112417.3402
2007-12-06 15:30:00,28.98,29.01,28.95,28.98,198138.623561107,10.2988,10.3094,10.2881,10.2988,198138.6236
2007-12-06 15:40:00,28.99,29.0,28.73,28.99,238917.46265001225,10.3023,10.3059,10.2099,10.3023,238917.4627
2007-12-06 15:50:00,28.98,29.02,28.95,28.97,252877.7859417095,10.2988,10.313,10.2881,10.2952,252877.7859
2007-12-07 09:30:00,29.03,29.14,29.01,29.11,95273.0835170218,10.3165,10.3556,10.3094,10.345,95273.0835
2007-12-07 09:40:00,29.14,29.21,29.12,29.14,82659.80896399706,10.3556,10.3805,10.3485,10.3556,82659.809
2007-12-07 09:50:00,29.13,29.13,28.88,28.93,130541.26867499387,10.3521,10.3521,10.2632,10.281,130541.2687
2007-12-07 10:00:00,28.93,28.94,28.7,28.74,128092.08915013468,10.281,10.2845,10.1993,10.2135,128092.0892
2007-12-07 10:10:00,28.74,28.85,28.74,28.82,68821.94464854273,10.2135,10.2526,10.2135,10.2419,68821.9446
2007-12-07 10:20:00,28.81,28.84,28.76,28.77,106784.2272838599,10.2383,10.249,10.2206,10.2241,106784.2273
2007-12-07 10:30:00,28.78,28.79,28.73,28.74,74822.4344844477,10.2277,10.2312,10.2099,10.2135,74822.4345
2007-12-07 10:40:00,28.74,28.8,28.73,28.8,51555.22899828557,10.2135,10.2348,10.2099,10.2348,51555.229
2007-12-07 10:50:00,28.79,28.93,28.79,28.93,65638.0112662258,10.2312,10.281,10.2312,10.281,65638.0113
2007-12-07 11:00:00,28.94,28.96,28.88,28.88,76904.237080578,10.2845,10.2917,10.2632,10.2632,76904.2371
2007-12-07 11:10:00,28.88,28.95,28.86,28.93,40901.29806514817,10.2632,10.2881,10.2561,10.281,40901.2981
2007-12-07 11:20:00,28.92,28.93,28.9,28.92,20450.649032574085,10.2774,10.281,10.2703,10.2774,20450.649
2007-12-07 11:30:00,28.92,29.02,28.92,29.02,42738.18270879255,10.2774,10.313,10.2774,10.313,42738.1827
2007-12-07 11:40:00,29.04,29.09,29.02,29.07,45064.90325740876,10.3201,10.3379,10.313,10.3307,45064.9033
2007-12-07 11:50:00,29.06,29.07,28.98,28.99,20695.56698506,10.3272,10.3307,10.2988,10.3023,20695.567
2007-12-07 12:00:00,28.99,29.03,28.97,29.0,90252.26549106048,10.3023,10.3165,10.2952,10.3059,90252.2655
2007-12-07 12:10:00,29.0,29.03,28.95,28.96,93191.2809208915,10.3059,10.3165,10.2881,10.2917,93191.2809
2007-12-07 12:20:00,28.96,28.97,28.95,28.96,11266.22581435219,10.2917,10.2952,10.2881,10.2917,11266.2258
2007-12-07 12:30:00,28.95,28.97,28.92,28.97,21920.15674748959,10.2881,10.2952,10.2774,10.2952,21920.1567
2007-12-07 12:40:00,28.97,28.98,28.96,28.96,17756.551555228998,10.2952,10.2988,10.2917,10.2917,17756.5516
2007-12-07 12:50:00,28.96,28.97,28.95,28.97,15062.454077883907,10.2917,10.2952,10.2881,10.2952,15062.4541
2007-12-07 13:00:00,28.97,28.97,28.92,28.93,42493.26475630664,10.2952,10.2952,10.2774,10.281,42493.2648
2007-12-07 13:10:00,28.93,28.99,28.92,28.99,51800.14695077149,10.281,10.3023,10.2774,10.3023,51800.147
2007-12-07 13:20:00,28.99,29.02,28.97,29.01,59759.9804065638,10.3023,10.313,10.2952,10.3094,59759.9804
2007-12-07 13:30:00,29.01,29.01,28.98,28.99,34043.59539554249,10.3094,10.3094,10.2988,10.3023,34043.5954
2007-12-07 13:40:00,28.99,29.0,28.96,29.0,48248.83663972569,10.3023,10.3059,10.2917,10.3059,48248.8366
2007-12-07 13:50:00,28.99,28.99,28.96,28.99,29879.990203281897,10.3023,10.3023,10.2917,10.3023,29879.9902
2007-12-07 14:00:00,28.98,29.03,28.98,29.01,90742.10139603232,10.2988,10.3165,10.2988,10.3094,90742.1014
2007-12-07 14:10:00,29.01,29.03,28.96,28.98,51310.31104579965,10.3094,10.3165,10.2917,10.2988,51310.311
2007-12-07 14:20:00,28.97,29.0,28.96,28.99,64780.7984325251,10.2952,10.3059,10.2917,10.3023,64780.7984
2007-12-07 14:30:00,28.99,29.01,28.96,28.98,78741.12172422238,10.3023,10.3094,10.2917,10.2988,78741.1217
2007-12-07 14:40:00,28.98,29.01,28.96,28.98,82537.3499877541,10.2988,10.3094,10.2917,10.2988,82537.35
2007-12-07 14:50:00,28.99,29.02,28.98,29.0,93681.11682586333,10.3023,10.313,10.2988,10.3059,93681.1168
2007-12-07 15:00:00,29.01,29.04,28.97,29.04,62086.70095518001,10.3094,10.3201,10.2952,10.3201,62086.701
2007-12-07 15:10:00,29.04,29.08,28.99,29.05,111192.7504286064,10.3201,10.3343,10.3023,10.3236,111192.7504
2007-12-07 15:20:00,29.05,29.09,29.02,29.05,95518.00146950773,10.3236,10.3379,10.313,10.3236,95518.0015
2007-12-07 15:30:00,29.05,29.05,28.93,28.97,136664.2174871418,10.3236,10.3236,10.281,10.2952,136664.2175
2007-12-07 15:40:00,28.97,29.04,28.96,29.01,91599.31422973303,10.2952,10.3201,10.2917,10.3094,91599.3142
2007-12-07 15:50:00,29.01,29.03,28.98,29.01,137154.05339211362,10.3094,10.3165,10.2988,10.3094,137154.0534
2007-12-10 09:30:00,29.1,29.12,28.97,29.05,32574.087680626988,10.3414,10.3485,10.2952,10.3236,32574.0877
2007-12-10 09:40:00,29.06,29.16,29.06,29.15,38941.95444526083,10.3272,10.3627,10.3272,10.3592,38941.9544
2007-12-10 09:50:00,29.14,29.16,29.04,29.04,50330.63923585598,10.3556,10.3627,10.3201,10.3201,50330.6392
2007-12-10 10:00:00,29.05,29.21,29.05,29.19,97232.42713690911,10.3236,10.3805,10.3236,10.3734,97232.4271
2007-12-10 10:10:00,29.2,29.36,29.19,29.32,71760.96007837374,10.3769,10.4338,10.3734,10.4196,71760.9601
2007-12-10 10:20:00,29.32,29.32,29.23,29.26,70291.45236345823,10.4196,10.4196,10.3876,10.3983,70291.4524
2007-12-10 10:30:00,29.25,29.35,29.25,29.27,59147.68552534901,10.3947,10.4303,10.3947,10.4018,59147.6855
2007-12-10 10:40:00,29.27,29.33,29.27,29.28,21920.15674748959,10.4018,10.4231,10.4018,10.4054,21920.1567
2007-12-10 10:50:00,29.28,29.33,29.24,29.32,40901.29806514817,10.4054,10.4231,10.3912,10.4196,40901.2981
2007-12-10 11:00:00,29.31,29.32,29.28,29.28,47759.000734753856,10.416,10.4196,10.4054,10.4054,47759.0007
2007-12-10 11:10:00,29.29,29.3,29.28,29.28,51432.77002204261,10.4089,10.4125,10.4054,10.4054,51432.77
2007-12-10 11:20:00,29.29,29.31,29.28,29.28,27308.351702179767,10.4089,10.416,10.4054,10.4054,27308.3517
2007-12-10 11:30:00,29.28,29.32,29.25,29.28,77149.15503306391,10.4054,10.4196,10.3947,10.4054,77149.155
2007-12-10 11:40:00,29.28,29.29,29.23,29.27,102498.16311535636,10.4054,10.4089,10.3876,10.4018,102498.1631
2007-12-10 11:50:00,29.27,29.27,29.19,29.25,182096.49767327943,10.4018,10.4018,10.3734,10.3947,182096.4977
2007-12-10 12:00:00,29.25,29.27,29.19,29.19,61351.94709772226,10.3947,10.4018,10.3734,10.3734,61351.9471
2007-12-10 12:10:00,29.19,29.22,29.16,29.19,67107.51898114131,10.3734,10.3841,10.3627,10.3734,67107.519
2007-12-10 12:20:00,29.19,29.22,29.19,29.19,47024.2468772961,10.3734,10.3841,10.3734,10.3734,47024.2469
2007-12-10 12:30:00,29.2,29.22,29.19,29.19,15797.20793534166,10.3769,10.3841,10.3734,10.3734,15797.2079
2007-12-10 12:40:00,29.2,29.21,29.19,29.2,32696.546656869945,10.3769,10.3805,10.3734,10.3769,32696.5467
2007-12-10 12:50:00,29.21,29.21,29.17,29.17,44452.60837619397,10.3805,10.3805,10.3663,10.3663,44452.6084
2007-12-10 13:00:00,29.18,29.23,29.17,29.2,41758.51089884888,10.3698,10.3876,10.3663,10.3769,41758.5109
2007-12-10 13:10:00,29.2,29.28,29.19,29.28,33676.21846681362,10.3769,10.4054,10.3734,10.4054,33676.2185
2007-12-10 13:20:00,29.28,29.29,29.21,29.23,39431.790350232666,10.4054,10.4089,10.3805,10.3876,39431.7904
2007-12-10 13:30:00,29.23,29.23,29.15,29.22,40778.83908890522,10.3876,10.3876,10.3592,10.3841,40778.8391
2007-12-10 13:40:00,29.21,29.28,29.18,29.24,114744.0607396522,10.3805,10.4054,10.3698,10.3912,114744.0607
2007-12-10 13:50:00,29.23,29.28,29.19,29.2,108131.27602253245,10.3876,10.4054,10.3734,10.3769,108131.276
2007-12-10 14:00:00,29.22,29.26,29.18,29.24,90252.26549106048,10.3841,10.3983,10.3698,10.3912,90252.2655
2007-12-10 14:10:00,29.25,29.25,29.19,29.21,46779.32892481019,10.3947,10.3947,10.3734,10.3805,46779.3289
2007-12-10 14:20:00,29.21,29.27,29.19,29.26,42615.7237325496,10.3805,10.4018,10.3734,10.3983,42615.7237
2007-12-10 14:30:00,29.25,29.26,29.21,29.21,45799.65711486652,10.3947,10.3983,10.3805,10.3805,45799.6571
2007-12-10 14:40:00,29.22,29.28,29.21,29.27,42493.26475630664,10.3841,10.4054,10.3805,10.4018,42493.2648
2007-12-10 14:50:00,29.28,29.3,29.2,29.25,70046.53441097232,10.4054,10.4125,10.3769,10.3947,70046.5344
2007-12-10 15:00:00,29.25,29.29,29.22,29.28,48126.37766348273,10.3947,10.4089,10.3841,10.4054,48126.3777
2007-12-10 15:10:00,29.28,29.32,29.26,29.27,48003.91868723977,10.4054,10.4196,10.3983,10.4018,48003.9187
2007-12-10 15:20:00,29.27,29.31,29.24,29.26,75067.35243693362,10.4018,10.416,10.3912,10.3983,75067.3524
2007-12-10 15:30:00,29.26,29.32,29.24,29.28,110335.5375949057,10.3983,10.4196,10.3912,10.4054,110335.5376
2007-12-10 15:40:00,29.28,29.35,29.23,29.32,171442.56674014204,10.4054,10.4303,10.3876,10.4196,171442.5667
2007-12-10 15:50:00,29.33,29.34,29.27,29.34,177075.67964731815,10.4231,10.4267,10.4018,10.4267,177075.6796
2007-12-11 09:30:00,29.29,29.4,29.26,29.37,42370.80578006368,10.4089,10.448,10.3983,10.4374,42370.8058
2007-12-11 09:40:00,29.39,29.5,29.37,29.45,122214.05829047268,10.4445,10.4836,10.4374,10.4658,122214.0583
2007-12-11 09:50:00,29.48,29.51,29.45,29.45,49718.3443546412,10.4765,10.4871,10.4658,10.4658,49718.3444
2007-12-11 10:00:00,29.45,29.5,29.42,29.5,59882.43938280676,10.4658,10.4836,10.4551,10.4836,59882.4394
2007-12-11 10:10:00,29.5,29.56,29.5,29.53,31349.4979181974,10.4836,10.5049,10.4836,10.4942,31349.4979
2007-12-11 10:20:00,29.52,29.54,29.49,29.49,37717.36468283125,10.4907,10.4978,10.48,10.48,37717.3647
2007-12-11 10:30:00,29.48,29.5,29.45,29.47,36002.93901542983,10.4765,10.4836,10.4658,10.4729,36002.939
2007-12-11 10:40:00,29.46,29.46,29.38,29.4,114988.97869213812,10.4693,10.4693,10.4409,10.448,114988.9787
2007-12-11 10:50:00,29.4,29.41,29.33,29.33,73352.9267695322,10.448,10.4516,10.4231,10.4231,73352.9268
2007-12-11 11:00:00,29.33,29.36,29.28,29.28,57555.71883419054,10.4231,10.4338,10.4054,10.4054,57555.7188
2007-12-11 11:10:00,29.28,29.32,29.26,29.32,57188.34190546167,10.4054,10.4196,10.3983,10.4196,57188.3419
2007-12-11 11:20:00,29.32,29.34,29.32,29.34,19470.977222630416,10.4196,10.4267,10.4196,10.4267,19470.9772
2007-12-11 11:30:00,29.34,29.36,29.31,29.32,32206.71075189811,10.4267,10.4338,10.416,10.4196,32206.7108
2007-12-11 11:40:00,29.32,29.36,29.31,29.36,34166.05437178545,10.4196,10.4338,10.416,10.4338,34166.0544
2007-12-11 11:50:00,29.36,29.37,29.28,29.3,84986.52951261327,10.4338,10.4374,10.4054,10.4125,84986.5295
2007-12-11 12:00:00,29.29,29.38,29.29,29.38,37472.446730345335,10.4089,10.4409,10.4089,10.4409,37472.4467
2007-12-11 12:10:00,29.38,29.38,29.35,29.37,19470.977222630416,10.4409,10.4409,10.4303,10.4374,19470.9772
2007-12-11 12:20:00,29.37,29.43,29.36,29.41,29145.236345824145,10.4374,10.4587,10.4338,10.4516,29145.2363
2007-12-11 12:30:00,29.41,29.41,29.37,29.4,27308.351702179767,10.4516,10.4516,10.4374,10.448,27308.3517
2007-12-11 12:40:00,29.4,29.43,29.38,29.39,37227.52877785941,10.448,10.4587,10.4409,10.4445,37227.5288
2007-12-11 12:50:00,29.38,29.41,29.38,29.4,28288.02351212344,10.4409,10.4516,10.4409,10.448,28288.0235
2007-12-11 13:00:00,29.39,29.41,29.37,29.37,18123.928483957872,10.4445,10.4516,10.4374,10.4374,18123.9285
2007-12-11 13:10:00,29.39,29.4,29.36,29.36,37472.446730345335,10.4445,10.448,10.4338,10.4338,37472.4467
2007-12-11 13:20:00,29.36,29.41,29.36,29.41,30614.74406073965,10.4338,10.4516,10.4338,10.4516,30614.7441
2007-12-11 13:30:00,29.41,29.41,29.39,29.41,16042.125887827577,10.4516,10.4516,10.4445,10.4516,16042.1259
2007-12-11 13:40:00,29.41,29.48,29.4,29.48,53514.57261817291,10.4516,10.4765,10.448,10.4765,53514.5726
2007-12-11 13:50:00,29.48,29.51,29.42,29.49,68454.56771981386,10.4765,10.4871,10.4551,10.48,68454.5677
2007-12-11 14:00:00,29.5,29.51,29.45,29.45,25226.54910604947,10.4836,10.4871,10.4658,10.4658,25226.5491
2007-12-11 14:10:00,29.45,29.52,29.22,29.31,134949.79181974038,10.4658,10.4907,10.3841,10.416,134949.7918
2007-12-11 14:20:00,29.32,29.32,29.05,29.3,302718.5892725937,10.4196,10.4196,10.3236,10.4125,302718.5893
2007-12-11 14:30:00,29.29,29.33,29.08,29.2,242101.39603232915,10.4089,10.4231,10.3343,10.3769,242101.396
2007-12-11 14:40:00,29.2,29.23,29.09,29.14,144624.05094293412,10.3769,10.3876,10.3379,10.3556,144624.0509
2007-12-11 14:50:00,29.15,29.17,29.02,29.06,145726.18172912073,10.3592,10.3663,10.313,10.3272,145726.1817
2007-12-11 15:00:00,29.05,29.1,28.96,29.05,132255.6943423953,10.3236,10.3414,10.2917,10.3236,132255.6943
2007-12-11 15:10:00,29.04,29.06,28.88,28.89,122458.9762429586,10.3201,10.3272,10.2632,10.2668,122458.9762
2007-12-11 15:20:00,28.89,28.94,28.85,28.9,122826.35317168749,10.2668,10.2845,10.2526,10.2703,122826.3532
2007-12-11 15:30:00,28.92,28.97,28.7,28.72,150012.2458976243,10.2774,10.2952,10.1993,10.2064,150012.2459
2007-12-11 15:40:00,28.72,28.77,28.61,28.62,155890.2767572863,10.2064,10.2241,10.1673,10.1708,155890.2768
2007-12-11 15:50:00,28.62,28.71,28.58,28.65,255449.42444281164,10.1708,10.2028,10.1566,10.1815,255449.4244
2007-12-12 09:30:00,28.58,29.43,28.26,29.21,169238.3051677688,10.1851,10.488,10.071,10.4096,169238.3052
2007-12-12 09:40:00,29.22,29.38,29.2,29.36,116948.32231202548,10.4132,10.4702,10.406,10.4631,116948.3223
2007-12-12 09:50:00,29.37,29.43,29.31,29.32,141929.95346558903,10.4666,10.488,10.4452,10.4488,141929.9535
2007-12-12 10:00:00,29.32,29.33,29.23,29.3,123683.5660053882,10.4488,10.4524,10.4167,10.4417,123683.566
2007-12-12 10:10:00,29.3,29.36,29.29,29.34,852559.3926034778,10.4417,10.4631,10.4381,10.4559,852559.3926
2007-12-12 10:20:00,29.34,29.36,29.28,29.32,156135.1947097722,10.4559,10.4631,10.4345,10.4488,156135.1947
2007-12-12 10:30:00,29.32,29.36,29.23,29.28,98457.01689933872,10.4488,10.4631,10.4167,10.4345,98457.0169
2007-12-12 10:40:00,29.28,29.36,29.21,29.23,87190.79108498653,10.4345,10.4631,10.4096,10.4167,87190.7911
2007-12-12 10:50:00,29.22,29.24,29.14,29.16,49595.88537839824,10.4132,10.4203,10.3847,10.3918,49595.8854
2007-12-12 11:00:00,29.16,29.31,29.16,29.28,56086.21111927504,10.3918,10.4452,10.3918,10.4345,56086.2111
2007-12-12 11:10:00,29.28,29.33,29.28,29.32,63311.2907176096,10.4345,10.4524,10.4345,10.4488,63311.2907
2007-12-12 11:20:00,29.32,29.33,29.24,29.28,129928.97379377908,10.4488,10.4524,10.4203,10.4345,129928.9738
2007-12-12 11:30:00,29.27,29.28,29.2,29.24,101028.65540044084,10.431,10.4345,10.406,10.4203,101028.6554
2007-12-12 11:40:00,29.24,29.33,29.24,29.29,88782.75777614498,10.4203,10.4524,10.4203,10.4381,88782.7578
2007-12-12 11:50:00,29.3,29.3,29.23,29.26,36492.77492040167,10.4417,10.4417,10.4167,10.4274,36492.7749
2007-12-12 12:00:00,29.27,29.29,29.12,29.12,61841.783002694094,10.431,10.4381,10.3775,10.3775,61841.783
2007-12-12 12:10:00,29.11,29.2,29.09,29.18,60127.35733529268,10.374,10.406,10.3668,10.3989,60127.3573
2007-12-12 12:20:00,29.17,29.21,29.14,29.14,31839.33382316924,10.3953,10.4096,10.3847,10.3847,31839.3338
2007-12-12 12:30:00,29.14,29.23,29.1,29.19,94170.95273083515,10.3847,10.4167,10.3704,10.4025,94170.9527
2007-12-12 12:40:00,29.19,29.19,29.07,29.08,124050.94293411706,10.4025,10.4025,10.3597,10.3633,124050.9429
2007-12-12 12:50:00,29.08,29.11,29.03,29.05,248469.262796963,10.3633,10.374,10.3455,10.3526,248469.2628
2007-12-12 13:00:00,29.04,29.04,28.96,29.03,119030.12490815576,10.349,10.349,10.3205,10.3455,119030.1249
2007-12-12 13:10:00,29.03,29.07,29.02,29.07,91721.773205976,10.3455,10.3597,10.3419,10.3597,91721.7732
2007-12-12 13:20:00,29.06,29.19,29.05,29.14,286676.4633847661,10.3561,10.4025,10.3526,10.3847,286676.4634
2007-12-12 13:30:00,29.14,29.28,29.12,29.26,136051.922605927,10.3847,10.4345,10.3775,10.4274,136051.9226
2007-12-12 13:40:00,29.26,29.28,29.18,29.2,55473.91623806024,10.4274,10.4345,10.3989,10.406,55473.9162
2007-12-12 13:50:00,29.19,29.25,29.19,29.24,59515.06245407788,10.4025,10.4239,10.4025,10.4203,59515.0625
2007-12-12 14:00:00,29.23,29.28,29.2,29.27,52167.52387950036,10.4167,10.4345,10.406,10.431,52167.5239
2007-12-12 14:10:00,29.28,29.32,29.23,29.32,45677.19813862356,10.4345,10.4488,10.4167,10.4488,45677.1981
2007-12-12 14:20:00,29.31,29.31,29.14,29.14,48861.13152094048,10.4452,10.4452,10.3847,10.3847,48861.1315
2007-12-12 14:30:00,29.14,29.18,29.07,29.16,77761.44991427871,10.3847,10.3989,10.3597,10.3918,77761.4499
2007-12-12 14:40:00,29.15,29.19,29.08,29.17,45432.28018613764,10.3882,10.4025,10.3633,10.3953,45432.2802
2007-12-12 14:50:00,29.17,29.23,29.15,29.16,190668.62601028653,10.3953,10.4167,10.3882,10.3918,190668.626
2007-12-12 15:00:00,29.16,29.19,28.99,29.09,211731.56992407545,10.3918,10.4025,10.3312,10.3668,211731.5699
2007-12-12 15:10:00,29.09,29.1,28.89,28.98,423340.6808719079,10.3668,10.3704,10.2956,10.3276,423340.6809
2007-12-12 15:20:00,28.99,29.09,28.95,29.09,117560.61719324024,10.3312,10.3668,10.3169,10.3668,117560.6172
2007-12-12 15:30:00,29.1,29.11,28.84,28.88,186994.8567229978,10.3704,10.374,10.2777,10.292,186994.8567
2007-12-12 15:40:00,28.88,29.07,28.83,29.06,261694.8322312025,10.292,10.3597,10.2742,10.3561,261694.8322
2007-12-12 15:50:00,29.06,29.4,29.04,29.15,304922.8508449669,10.3561,10.4773,10.349,10.3882,304922.8508
2007-12-13 09:30:00,28.92,29.22,28.9,29.07,56208.670095518,10.3063,10.4132,10.2991,10.3597,56208.6701
2007-12-13 09:40:00,29.09,29.11,28.78,28.79,98089.63997060985,10.3668,10.374,10.2564,10.2599,98089.64
2007-12-13 09:50:00,28.79,28.92,28.79,28.83,90007.34753857457,10.2599,10.3063,10.2599,10.2742,90007.3475
2007-12-13 10:00:00,28.83,29.01,28.75,28.96,86700.95518001469,10.2742,10.3383,10.2457,10.3205,86700.9552
2007-12-13 10:10:00,28.96,29.01,28.87,28.96,89762.42958608865,10.3205,10.3383,10.2884,10.3205,89762.4296
2007-12-13 10:20:00,28.96,29.05,28.91,28.98,68944.40362478569,10.3205,10.3526,10.3027,10.3276,68944.4036
2007-12-13 10:30:00,28.97,29.09,28.95,28.97,58780.308596620125,10.3241,10.3668,10.3169,10.3241,58780.3086
2007-12-13 10:40:00,28.97,29.01,28.83,28.9,85721.28337007102,10.3241,10.3383,10.2742,10.2991,85721.2834
2007-12-13 10:50:00,28.91,28.92,28.75,28.85,155522.89982855742,10.3027,10.3063,10.2457,10.2813,155522.8998
2007-12-13 11:00:00,28.84,28.89,28.77,28.87,100538.819495469,10.2777,10.2956,10.2528,10.2884,100538.8195
2007-12-13 11:10:00,28.87,28.96,28.85,28.89,79720.79353416605,10.2884,10.3205,10.2813,10.2956,79720.7935
2007-12-13 11:20:00,28.89,28.92,28.84,28.87,104824.88366397256,10.2956,10.3063,10.2777,10.2884,104824.8837
2007-12-13 11:30:00,28.88,28.92,28.85,28.89,106661.76830761692,10.292,10.3063,10.2813,10.2956,106661.7683
2007-12-13 11:40:00,28.88,28.96,28.85,28.94,78006.36786676463,10.292,10.3205,10.2813,10.3134,78006.3679
2007-12-13 11:50:00,28.95,29.0,28.9,28.96,91966.69115846192,10.3169,10.3348,10.2991,10.3205,91966.6912
2007-12-13 12:00:00,28.95,29.01,28.88,28.97,59637.52143032084,10.3169,10.3383,10.292,10.3241,59637.5214
2007-12-13 12:10:00,28.96,29.02,28.93,29.0,26083.76193975018,10.3205,10.3419,10.3098,10.3348,26083.7619
2007-12-13 12:20:00,29.0,29.03,28.92,28.98,33063.92358559882,10.3348,10.3455,10.3063,10.3276,33063.9236
2007-12-13 12:30:00,28.97,29.03,28.95,28.99,35390.64413421504,10.3241,10.3455,10.3169,10.3312,35390.6441
2007-12-13 12:40:00,28.98,28.99,28.89,28.94,63923.58559882439,10.3276,10.3312,10.2956,10.3134,63923.5856
2007-12-13 12:50:00,28.96,29.0,28.9,28.92,55596.3752143032,10.3205,10.3348,10.2991,10.3063,55596.3752
2007-12-13 13:00:00,28.92,28.98,28.91,28.98,27063.43374969385,10.3063,10.3276,10.3027,10.3276,27063.4337
2007-12-13 13:10:00,28.97,28.98,28.87,28.89,57065.88292921871,10.3241,10.3276,10.2884,10.2956,57065.8829
2007-12-13 13:20:00,28.88,29.01,28.86,28.98,71883.4190546167,10.292,10.3383,10.2849,10.3276,71883.4191
2007-12-13 13:30:00,28.98,29.01,28.89,28.89,59025.226549106046,10.3276,10.3383,10.2956,10.2956,59025.2265
2007-12-13 13:40:00,28.89,28.95,28.85,28.92,66985.06000489835,10.2956,10.3169,10.2813,10.3063,66985.06
2007-12-13 13:50:00,28.93,28.98,28.91,28.94,72618.17291207446,10.3098,10.3276,10.3027,10.3134,72618.1729
2007-12-13 14:00:00,28.96,29.05,28.91,29.01,77026.69605682096,10.3205,10.3526,10.3027,10.3383,77026.6961
2007-12-13 14:10:00,29.01,29.07,28.93,29.07,52779.81876071516,10.3383,10.3597,10.3098,10.3597,52779.8188
2007-12-13 14:20:00,29.06,29.14,29.0,29.04,67964.73181484202,10.3561,10.3847,10.3348,10.349,67964.7318
2007-12-13 14:30:00,29.05,29.08,29.01,29.07,27553.269654665684,10.3526,10.3633,10.3383,10.3597,27553.2697
2007-12-13 14:40:00,29.08,29.1,29.01,29.05,31349.4979181974,10.3633,10.3704,10.3383,10.3526,31349.4979
2007-12-13 14:50:00,29.05,29.12,29.05,29.07,22409.992652461424,10.3526,10.3775,10.3526,10.3597,22409.9927
2007-12-13 15:00:00,29.06,29.15,29.05,29.08,52779.81876071516,10.3561,10.3882,10.3526,10.3633,52779.8188
2007-12-13 15:10:00,29.07,29.1,28.98,29.08,60127.35733529268,10.3597,10.3704,10.3276,10.3633,60127.3573
2007-12-13 15:20:00,29.09,29.18,29.05,29.18,68944.40362478569,10.3668,10.3989,10.3526,10.3989,68944.4036
2007-12-13 15:30:00,29.17,29.26,29.11,29.18,148175.3612539799,10.3953,10.4274,10.374,10.3989,148175.3613
2007-12-13 15:40:00,29.18,29.28,29.15,29.21,162258.14352192014,10.3989,10.4345,10.3882,10.4096,162258.1435
2007-12-13 15:50:00,29.2,29.28,29.17,29.28,163727.65123683563,10.406,10.4345,10.3953,10.4345,163727.6512
2007-12-14 09:30:00,29.0,29.13,28.97,29.01,81190.30124908155,10.3348,10.3811,10.3241,10.3383,81190.3012
2007-12-14 09:40:00,29.01,29.15,29.0,29.14,92089.15013470486,10.3383,10.3882,10.3348,10.3847,92089.1501
2007-12-14 09:50:00,29.14,29.2,29.1,29.15,69556.69850600048,10.3847,10.406,10.3704,10.3882,69556.6985
2007-12-14 10:00:00,29.15,29.19,29.13,29.18,71883.4190546167,10.3882,10.4025,10.3811,10.3989,71883.4191
2007-12-14 10:10:00,29.18,29.21,29.13,29.15,85721.28337007102,10.3989,10.4096,10.3811,10.3882,85721.2834
2007-12-14 10:20:00,29.16,29.16,29.1,29.14,75189.81141317658,10.3918,10.3918,10.3704,10.3847,75189.8114
2007-12-14 10:30:00,29.13,29.2,29.1,29.2,64046.04457506735,10.3811,10.406,10.3704,10.406,64046.0446
2007-12-14 10:40:00,29.19,29.27,29.14,29.17,109478.324761205,10.4025,10.431,10.3847,10.3953,109478.3248
2007-12-14 10:50:00,29.17,29.18,29.12,29.14,82414.89101151114,10.3953,10.3989,10.3775,10.3847,82414.891
2007-12-14 11:00:00,29.14,29.18,29.1,29.11,53392.11364192995,10.3847,10.3989,10.3704,10.374,53392.1136
2007-12-14 11:10:00,29.12,29.12,29.02,29.02,50208.18025961303,10.3775,10.3775,10.3419,10.3419,50208.1803
2007-12-14 11:20:00,29.03,29.07,28.99,29.03,48248.83663972569,10.3455,10.3597,10.3312,10.3455,48248.8366
2007-12-14 11:30:00,29.03,29.05,28.98,28.98,66005.38819495469,10.3455,10.3526,10.3276,10.3276,66005.3882
2007-12-14 11:40:00,29.0,29.02,28.86,28.87,96742.59123193727,10.3348,10.3419,10.2849,10.2884,96742.5912
2007-12-14 11:50:00,28.88,28.93,28.86,28.9,78496.20377173646,10.292,10.3098,10.2849,10.2991,78496.2038
2007-12-14 12:00:00,28.9,28.96,28.88,28.89,51065.39309331374,10.2991,10.3205,10.292,10.2956,51065.3931
2007-12-14 12:10:00,28.89,28.92,28.87,28.9,63188.83174136664,10.2956,10.3063,10.2884,10.2991,63188.8317
2007-12-14 12:20:00,28.9,28.94,28.87,28.9,47759.000734753856,10.2991,10.3134,10.2884,10.2991,47759.0007
2007-12-14 12:30:00,28.9,28.9,28.83,28.86,36370.31594415871,10.2991,10.2991,10.2742,10.2849,36370.3159
2007-12-14 12:40:00,28.86,28.92,28.85,28.89,25226.54910604947,10.2849,10.3063,10.2813,10.2956,25226.5491
2007-12-14 12:50:00,28.89,28.94,28.89,28.92,52412.44183198628,10.2956,10.3134,10.2956,10.3063,52412.4418
2007-12-14 13:00:00,28.93,28.96,28.91,28.94,34778.34925300024,10.3098,10.3205,10.3027,10.3134,34778.3493
2007-12-14 13:10:00,28.94,28.94,28.89,28.9,29757.53122703894,10.3134,10.3134,10.2956,10.2991,29757.5312
2007-12-14 13:20:00,28.9,28.96,28.89,28.96,59759.9804065638,10.2991,10.3205,10.2956,10.3205,59759.9804
2007-12-14 13:30:00,28.96,28.96,28.92,28.96,54249.32647563066,10.3205,10.3205,10.3063,10.3205,54249.3265
2007-12-14 13:40:00,28.96,28.96,28.87,28.92,36982.6108253735,10.3205,10.3205,10.2884,10.3063,36982.6108
2007-12-14 13:50:00,28.91,28.92,28.88,28.89,26083.76193975018,10.3027,10.3063,10.292,10.2956,26083.7619
2007-12-14 14:00:00,28.9,28.9,28.8,28.83,53024.73671320108,10.2991,10.2991,10.2635,10.2742,53024.7367
2007-12-14 14:10:00,28.84,28.87,28.8,28.8,41513.592946362965,10.2777,10.2884,10.2635,10.2635,41513.5929
2007-12-14 14:20:00,28.81,28.84,28.8,28.83,58657.84962037717,10.2671,10.2777,10.2635,10.2742,58657.8496
2007-12-14 14:30:00,28.83,28.84,28.82,28.84,43962.77247122214,10.2742,10.2777,10.2706,10.2777,43962.7725
2007-12-14 14:40:00,28.83,28.87,28.82,28.83,52534.90080822924,10.2742,10.2884,10.2706,10.2742,52534.9008
2007-12-14 14:50:00,28.83,28.84,28.7,28.71,102253.24516287044,10.2742,10.2777,10.2279,10.2314,102253.2452
2007-12-14 15:00:00,28.71,28.74,28.67,28.74,90742.10139603232,10.2314,10.2421,10.2172,10.2421,90742.1014
2007-12-14 15:10:00,28.74,28.78,28.65,28.65,65025.716385011016,10.2421,10.2564,10.21,10.21,65025.7164
2007-12-14 15:20:00,28.65,28.71,28.64,28.69,107763.89909380356,10.21,10.2314,10.2065,10.2243,107763.8991
2007-12-14 15:30:00,28.7,28.81,28.68,28.74,142542.2483468038,10.2279,10.2671,10.2207,10.2421,142542.2483
2007-12-14 15:40:00,28.75,28.78,28.68,28.71,210874.35709037472,10.2457,10.2564,10.2207,10.2314,210874.3571
2007-12-14 15:50:00,28.72,28.75,28.58,28.61,372642.664707323,10.235,10.2457,10.1851,10.1958,372642.6647
2007-12-17 09:30:00,28.55,28.65,28.43,28.5,118050.45309821208,10.1744,10.21,10.1316,10.1566,118050.4531
2007-12-17 09:40:00,28.52,28.61,28.52,28.54,115478.81459710996,10.1637,10.1958,10.1637,10.1708,115478.8146
2007-12-17 09:50:00,28.54,28.6,28.48,28.52,117805.53514572616,10.1708,10.1922,10.1495,10.1637,117805.5351
2007-12-17 10:00:00,28.53,28.69,28.52,28.61,142174.87141807494,10.1673,10.2243,10.1637,10.1958,142174.8714
2007-12-17 10:10:00,28.6,28.71,28.58,28.7,100906.19642419789,10.1922,10.2314,10.1851,10.2279,100906.1964
2007-12-17 10:20:00,28.69,28.74,28.58,28.6,84986.52951261327,10.2243,10.2421,10.1851,10.1922,84986.5295
2007-12-17 10:30:00,28.58,28.63,28.52,28.61,87190.79108498653,10.1851,10.2029,10.1637,10.1958,87190.7911
2007-12-17 10:40:00,28.61,28.65,28.59,28.63,65760.47024246877,10.1958,10.21,10.1887,10.2029,65760.4702
2007-12-17 10:50:00,28.65,28.65,28.54,28.59,65148.175361253976,10.21,10.21,10.1708,10.1887,65148.1754
2007-12-17 11:00:00,28.59,28.68,28.59,28.64,60862.11119275042,10.1887,10.2207,10.1887,10.2065,60862.1112
2007-12-17 11:10:00,28.65,28.71,28.65,28.7,81925.05510653931,10.21,10.2314,10.21,10.2279,81925.0551
2007-12-17 11:20:00,28.69,28.71,28.62,28.64,87435.70903747244,10.2243,10.2314,10.1993,10.2065,87435.709
2007-12-17 11:30:00,28.62,28.67,28.51,28.54,99681.6066617683,10.1993,10.2172,10.1601,10.1708,99681.6067
2007-12-17 11:40:00,28.55,28.63,28.51,28.54,69556.69850600048,10.1744,10.2029,10.1601,10.1708,69556.6985
2007-12-17 11:50:00,28.54,28.58,28.5,28.57,71148.66519715895,10.1708,10.1851,10.1566,10.1815,71148.6652
2007-12-17 12:00:00,28.57,28.6,28.56,28.59,59392.60347783492,10.1815,10.1922,10.178,10.1887,59392.6035
2007-12-17 12:10:00,28.59,28.61,28.55,28.6,105069.80161645848,10.1887,10.1958,10.1744,10.1922,105069.8016
2007-12-17 12:20:00,28.6,28.67,28.52,28.52,95273.0835170218,10.1922,10.2172,10.1637,10.1637,95273.0835
2007-12-17 12:30:00,28.53,28.56,28.49,28.51,62086.70095518001,10.1673,10.178,10.153,10.1601,62086.701
2007-12-17 12:40:00,28.51,28.52,28.46,28.5,45554.7391623806,10.1601,10.1637,10.1423,10.1566,45554.7392
2007-12-17 12:50:00,28.49,28.52,28.46,28.52,47391.62380602498,10.153,10.1637,10.1423,10.1637,47391.6238
2007-12-17 13:00:00,28.52,28.53,28.45,28.48,61107.02914523634,10.1637,10.1673,10.1388,10.1495,61107.0291
2007-12-17 13:10:00,28.48,28.5,28.37,28.38,98089.63997060985,10.1495,10.1566,10.1102,10.1138,98089.64
2007-12-17 13:20:00,28.38,28.46,28.38,28.42,92946.36296840558,10.1138,10.1423,10.1138,10.1281,92946.363
2007-12-17 13:30:00,28.41,28.44,28.38,28.41,68821.94464854273,10.1245,10.1352,10.1138,10.1245,68821.9446
2007-12-17 13:40:00,28.4,28.43,28.27,28.29,114009.30688219446,10.1209,10.1316,10.0746,10.0817,114009.3069
2007-12-17 13:50:00,28.29,28.3,28.19,28.21,84741.61156012735,10.0817,10.0853,10.0461,10.0532,84741.6116
2007-12-17 14:00:00,28.22,28.24,28.19,28.21,133480.28410482488,10.0568,10.0639,10.0461,10.0532,133480.2841
2007-12-17 14:10:00,28.21,28.21,28.07,28.11,138378.6431545432,10.0532,10.0532,10.0033,10.0176,138378.6432
2007-12-17 14:20:00,28.11,28.26,28.11,28.26,84006.8577026696,10.0176,10.071,10.0176,10.071,84006.8577
2007-12-17 14:30:00,28.26,28.39,28.26,28.39,78251.28581925055,10.071,10.1174,10.071,10.1174,78251.2858
2007-12-17 14:40:00,28.38,28.4,28.35,28.38,78373.7447954935,10.1138,10.1209,10.1031,10.1138,78373.7448
2007-12-17 14:50:00,28.38,28.39,28.25,28.32,100048.98359049716,10.1138,10.1174,10.0675,10.0924,100048.9836
2007-12-17 15:00:00,28.33,28.35,28.23,28.28,134337.49693852558,10.096,10.1031,10.0604,10.0782,134337.4969
2007-12-17 15:10:00,28.27,28.37,28.27,28.32,125275.53269654664,10.0746,10.1102,10.0746,10.0924,125275.5327
2007-12-17 15:20:00,28.32,28.33,28.29,28.3,134827.33284349742,10.0924,10.096,10.0817,10.0853,134827.3328
2007-12-17 15:30:00,28.31,28.46,28.27,28.45,214425.6674014205,10.0889,10.1423,10.0746,10.1388,214425.6674
2007-12-17 15:40:00,28.45,28.45,28.32,28.34,214180.7494489346,10.1388,10.1388,10.0924,10.0996,214180.7494
2007-12-17 15:50:00,28.32,28.34,28.28,28.3,225569.4342395297,10.0924,10.0996,10.0782,10.0853,225569.4342
2007-12-18 09:30:00,28.43,28.74,28.43,28.66,148297.82023022286,10.1316,10.2421,10.1316,10.2136,148297.8202
2007-12-18 09:40:00,28.66,28.81,28.66,28.76,92089.15013470486,10.2136,10.2671,10.2136,10.2492,92089.1501
2007-12-18 09:50:00,28.76,28.85,28.75,28.83,108498.65295126132,10.2492,10.2813,10.2457,10.2742,108498.653
2007-12-18 10:00:00,28.83,28.83,28.74,28.76,78006.36786676463,10.2742,10.2742,10.2421,10.2492,78006.3679
2007-12-18 10:10:00,28.75,28.76,28.67,28.75,97477.34508939504,10.2457,10.2492,10.2172,10.2457,97477.3451
2007-12-18 10:20:00,28.76,28.84,28.68,28.7,114131.7658584374,10.2492,10.2777,10.2207,10.2279,114131.7659
2007-12-18 10:30:00,28.7,28.72,28.55,28.56,115968.6505020818,10.2279,10.235,10.1744,10.178,115968.6505
2007-12-18 10:40:00,28.56,28.59,28.5,28.55,103477.83492530002,10.178,10.1887,10.1566,10.1744,103477.8349
2007-12-18 10:50:00,28.56,28.64,28.54,28.62,77026.69605682096,10.178,10.2065,10.1708,10.1993,77026.6961
2007-12-18 11:00:00,28.62,28.68,28.61,28.62,60127.35733529268,10.1993,10.2207,10.1958,10.1993,60127.3573
2007-12-18 11:10:00,28.63,28.69,28.61,28.68,60127.35733529268,10.2029,10.2243,10.1958,10.2207,60127.3573
2007-12-18 11:20:00,28.67,28.69,28.61,28.61,69189.3215772716,10.2172,10.2243,10.1958,10.1958,69189.3216
2007-12-18 11:30:00,28.61,28.73,28.58,28.72,72005.87803085966,10.1958,10.2385,10.1851,10.235,72005.878
2007-12-18 11:40:00,28.73,28.74,28.6,28.61,106294.39137888806,10.2385,10.2421,10.1922,10.1958,106294.3914
2007-12-18 11:50:00,28.61,28.61,28.42,28.47,79230.95762919422,10.1958,10.1958,10.1281,10.1459,79230.9576
2007-12-18 12:00:00,28.47,28.58,28.33,28.52,121601.7634092579,10.1459,10.1851,10.096,10.1637,121601.7634
2007-12-18 12:10:00,28.53,28.53,28.35,28.39,112784.71711976489,10.1673,10.1673,10.1031,10.1174,112784.7171
2007-12-18 12:20:00,28.4,28.44,28.33,28.33,136786.67646338476,10.1209,10.1352,10.096,10.096,136786.6765
2007-12-18 12:30:00,28.32,28.38,28.31,28.35,60617.1932402645,10.0924,10.1138,10.0889,10.1031,60617.1932
2007-12-18 12:40:00,28.36,28.5,28.36,28.47,68454.56771981386,10.1067,10.1566,10.1067,10.1459,68454.5677
2007-12-18 12:50:00,28.47,28.47,28.38,28.38,57800.636786676456,10.1459,10.1459,10.1138,10.1138,57800.6368
2007-12-18 13:00:00,28.39,28.39,28.33,28.39,49718.3443546412,10.1174,10.1174,10.096,10.1174,49718.3444
2007-12-18 13:10:00,28.39,28.4,28.36,28.38,51187.85206955669,10.1174,10.1209,10.1067,10.1138,51187.8521
2007-12-18 13:20:00,28.38,28.44,28.37,28.37,193607.6414401176,10.1138,10.1352,10.1102,10.1102,193607.6414
2007-12-18 13:30:00,28.38,28.44,28.32,28.33,165686.99485672297,10.1138,10.1352,10.0924,10.096,165686.9949
2007-12-18 13:40:00,28.34,28.37,28.25,28.29,123806.02498163114,10.0996,10.1102,10.0675,10.0817,123806.025
2007-12-18 13:50:00,28.28,28.31,28.27,28.28,90007.34753857457,10.0782,10.0889,10.0746,10.0782,90007.3475
2007-12-18 14:00:00,28.27,28.31,28.2,28.27,286921.381337252,10.0746,10.0889,10.0497,10.0746,286921.3813
2007-12-18 14:10:00,28.27,28.32,28.22,28.27,194832.23120254712,10.0746,10.0924,10.0568,10.0746,194832.2312
2007-12-18 14:20:00,28.26,28.28,28.19,28.21,139970.6098457017,10.071,10.0782,10.0461,10.0532,139970.6098
2007-12-18 14:30:00,28.2,28.27,28.2,28.22,147807.98432525102,10.0497,10.0746,10.0497,10.0568,147807.9843
2007-12-18 14:40:00,28.22,28.23,28.21,28.22,84741.61156012735,10.0568,10.0604,10.0532,10.0568,84741.6116
2007-12-18 14:50:00,28.23,28.27,28.21,28.24,165074.6999755082,10.0604,10.0746,10.0532,10.0639,165074.7
2007-12-18 15:00:00,28.23,28.29,28.22,28.25,158216.9973059025,10.0604,10.0817,10.0568,10.0675,158216.9973
2007-12-18 15:10:00,28.25,28.38,28.25,28.33,194464.85427381823,10.0675,10.1138,10.0675,10.096,194464.8543
2007-12-18 15:20:00,28.33,28.34,28.27,28.34,140215.5277981876,10.096,10.0996,10.0746,10.0996,140215.5278
2007-12-18 15:30:00,28.34,28.48,28.32,28.47,182708.79255449423,10.0996,10.1495,10.0924,10.1459,182708.7926
2007-12-18 15:40:00,28.48,28.52,28.43,28.43,223610.0906196424,10.1495,10.1637,10.1316,10.1316,223610.0906
2007-12-18 15:50:00,28.43,28.43,28.29,28.3,247244.67303453345,10.1316,10.1316,10.0817,10.0853,247244.673
2007-12-19 09:30:00,28.42,28.58,28.42,28.56,147318.1484202792,10.1281,10.1851,10.1281,10.178,147318.1484
2007-12-19 09:40:00,28.56,28.69,28.54,28.63,144379.13299044818,10.178,10.2243,10.1708,10.2029,144379.133
2007-12-19 09:50:00,28.63,28.72,28.52,28.6,115723.73254959588,10.2029,10.235,10.1637,10.1922,115723.7325
2007-12-19 10:00:00,28.59,28.78,28.59,28.77,117927.99412196912,10.1887,10.2564,10.1887,10.2528,117927.9941
2007-12-19 10:10:00,28.77,28.79,28.7,28.74,185525.34900808227,10.2528,10.2599,10.2279,10.2421,185525.349
2007-12-19 10:20:00,28.74,28.77,28.68,28.7,122581.43521920156,10.2421,10.2528,10.2207,10.2279,122581.4352
2007-12-19 10:30:00,28.72,28.94,28.7,28.92,166544.2076904237,10.235,10.3134,10.2279,10.3063,166544.2077
2007-12-19 10:40:00,28.92,28.94,28.83,28.91,114376.68381092334,10.3063,10.3134,10.2742,10.3027,114376.6838
2007-12-19 10:50:00,28.9,28.91,28.88,28.89,93558.65784962036,10.2991,10.3027,10.292,10.2956,93558.6578
2007-12-19 11:00:00,28.89,28.93,28.87,28.92,66740.14205241244,10.2956,10.3098,10.2884,10.3063,66740.1421
2007-12-19 11:10:00,28.93,28.95,28.91,28.91,99804.06563801126,10.3098,10.3169,10.3027,10.3027,99804.0656
2007-12-19 11:20:00,28.91,28.92,28.88,28.88,79230.95762919422,10.3027,10.3063,10.292,10.292,79230.9576
2007-12-19 11:30:00,28.88,28.88,28.79,28.83,117438.1582169973,10.292,10.292,10.2599,10.2742,117438.1582
2007-12-19 11:40:00,28.84,28.92,28.83,28.9,61351.94709772226,10.2777,10.3063,10.2742,10.2991,61351.9471
2007-12-19 11:50:00,28.9,28.95,28.87,28.89,94415.87068332107,10.2991,10.3169,10.2884,10.2956,94415.8707
2007-12-19 12:00:00,28.89,28.99,28.89,28.96,95150.62454077884,10.2956,10.3312,10.2956,10.3205,95150.6245
2007-12-19 12:10:00,28.97,28.99,28.9,28.9,53637.031594415865,10.3241,10.3312,10.2991,10.2991,53637.0316
2007-12-19 12:20:00,28.89,28.95,28.88,28.92,56086.21111927504,10.2956,10.3169,10.292,10.3063,56086.2111
2007-12-19 12:30:00,28.92,28.92,28.88,28.92,25593.926034778346,10.3063,10.3063,10.292,10.3063,25593.926
2007-12-19 12:40:00,28.91,28.92,28.87,28.92,57188.34190546167,10.3027,10.3063,10.2884,10.3063,57188.3419
2007-12-19 12:50:00,28.92,28.95,28.9,28.91,37839.82365907421,10.3063,10.3169,10.2991,10.3027,37839.8237
2007-12-19 13:00:00,28.92,28.92,28.85,28.87,73720.30369826108,10.3063,10.3063,10.2813,10.2884,73720.3037
2007-12-19 13:10:00,28.86,28.94,28.85,28.92,33553.75949057066,10.2849,10.3134,10.2813,10.3063,33553.7595
2007-12-19 13:20:00,28.92,28.92,28.83,28.87,66250.3061474406,10.3063,10.3063,10.2742,10.2884,66250.3061
2007-12-19 13:30:00,28.87,28.92,28.83,28.92,40901.29806514817,10.2884,10.3063,10.2742,10.3063,40901.2981
2007-12-19 13:40:00,28.92,28.94,28.78,28.85,81680.13715405339,10.3063,10.3134,10.2564,10.2813,81680.1372
2007-12-19 13:50:00,28.86,28.9,28.83,28.88,66372.76512368357,10.2849,10.2991,10.2742,10.292,66372.7651
2007-12-19 14:00:00,28.87,28.94,28.87,28.92,50330.63923585598,10.2884,10.3134,10.2884,10.3063,50330.6392
2007-12-19 14:10:00,28.93,29.06,28.93,29.02,116336.02743081067,10.3098,10.3561,10.3098,10.3419,116336.0274
2007-12-19 14:20:00,29.02,29.07,28.99,29.01,74210.1396032329,10.3419,10.3597,10.3312,10.3383,74210.1396
2007-12-19 14:30:00,29.01,29.06,29.01,29.06,81680.13715405339,10.3383,10.3561,10.3383,10.3561,81680.1372
2007-12-19 14:40:00,29.07,29.08,29.03,29.06,98089.63997060985,10.3597,10.3633,10.3455,10.3561,98089.64
2007-12-19 14:50:00,29.07,29.09,28.97,28.98,57555.71883419054,10.3597,10.3668,10.3241,10.3276,57555.7188
2007-12-19 15:00:00,28.98,29.03,28.95,28.97,66617.68307616947,10.3276,10.3455,10.3169,10.3241,66617.6831
2007-12-19 15:10:00,28.96,29.02,28.96,29.01,60862.11119275042,10.3205,10.3419,10.3205,10.3383,60862.1112
2007-12-19 15:20:00,29.01,29.02,28.92,28.93,126377.66348273327,10.3383,10.3419,10.3063,10.3098,126377.6635
2007-12-19 15:30:00,28.92,28.95,28.9,28.95,163360.27430810675,10.3063,10.3169,10.2991,10.3169,163360.2743
2007-12-19 15:40:00,28.94,28.95,28.88,28.88,135072.25079598333,10.3134,10.3169,10.292,10.292,135072.2508
2007-12-19 15:50:00,28.88,28.89,28.79,28.79,228875.8265980896,10.292,10.2956,10.2599,10.2599,228875.8266
2007-12-20 09:30:00,29.12,29.12,28.92,29.01,83027.18589272593,10.3775,10.3775,10.3063,10.3383,83027.1859
2007-12-20 09:40:00,29.04,29.07,28.91,28.99,56453.58804800391,10.349,10.3597,10.3027,10.3312,56453.588
2007-12-20 09:50:00,28.99,29.0,28.87,28.88,138746.0200832721,10.3312,10.3348,10.2884,10.292,138746.0201
2007-12-20 10:00:00,28.88,28.92,28.88,28.9,53514.57261817291,10.292,10.3063,10.292,10.2991,53514.5726
2007-12-20 10:10:00,28.92,28.92,28.74,28.74,132378.15331863824,10.3063,10.3063,10.2421,10.2421,132378.1533
2007-12-20 10:20:00,28.75,28.84,28.74,28.83,48003.91868723977,10.2457,10.2777,10.2421,10.2742,48003.9187
2007-12-20 10:30:00,28.82,28.82,28.7,28.71,85598.82439382806,10.2706,10.2706,10.2279,10.2314,85598.8244
2007-12-20 10:40:00,28.71,28.77,28.7,28.74,85843.74234631399,10.2314,10.2528,10.2279,10.2421,85843.7423
2007-12-20 10:50:00,28.74,28.74,28.56,28.61,94905.70658829292,10.2421,10.2421,10.178,10.1958,94905.7066
2007-12-20 11:00:00,28.61,28.63,28.56,28.61,90252.26549106048,10.1958,10.2029,10.178,10.1958,90252.2655
2007-12-20 11:10:00,28.61,28.74,28.61,28.73,78496.20377173646,10.1958,10.2421,10.1958,10.2385,78496.2038
2007-12-20 11:20:00,28.73,28.78,28.64,28.78,52902.27773695812,10.2385,10.2564,10.2065,10.2564,52902.2777
2007-12-20 11:30:00,28.78,28.79,28.74,28.79,60739.65221650746,10.2564,10.2599,10.2421,10.2599,60739.6522
2007-12-20 11:40:00,28.78,28.86,28.74,28.74,62209.15993142297,10.2564,10.2849,10.2421,10.2421,62209.1599
2007-12-20 11:50:00,28.74,28.85,28.74,28.83,42125.88782757776,10.2421,10.2813,10.2421,10.2742,42125.8878
2007-12-20 12:00:00,28.83,28.83,28.71,28.73,64290.96252755327,10.2742,10.2742,10.2314,10.2385,64290.9625
2007-12-20 12:10:00,28.73,28.82,28.72,28.81,28532.94146460936,10.2385,10.2706,10.235,10.2671,28532.9415
2007-12-20 12:20:00,28.82,28.89,28.79,28.89,22777.36958119029,10.2706,10.2956,10.2599,10.2956,22777.3696
2007-12-20 12:30:00,28.9,28.91,28.85,28.87,61719.32402645113,10.2991,10.3027,10.2813,10.2884,61719.324
2007-12-20 12:40:00,28.86,28.87,28.81,28.83,38941.95444526083,10.2849,10.2884,10.2671,10.2742,38941.9544
2007-12-20 12:50:00,28.83,28.84,28.8,28.83,37349.98775410237,10.2742,10.2777,10.2635,10.2742,37349.9878
2007-12-20 13:00:00,28.84,28.86,28.81,28.83,49595.88537839824,10.2777,10.2849,10.2671,10.2742,49595.8854
2007-12-20 13:10:00,28.82,28.87,28.82,28.86,152338.9664462405,10.2706,10.2884,10.2706,10.2849,152338.9664
2007-12-20 13:20:00,28.85,28.95,28.85,28.9,52167.52387950036,10.2813,10.3169,10.2813,10.2991,52167.5239
2007-12-20 13:30:00,28.91,28.94,28.9,28.93,61474.40607396522,10.3027,10.3134,10.2991,10.3098,61474.4061
2007-12-20 13:40:00,28.93,28.94,28.91,28.92,32084.25177565516,10.3098,10.3134,10.3027,10.3063,32084.2518
2007-12-20 13:50:00,28.92,28.98,28.92,28.92,70046.53441097232,10.3063,10.3276,10.3063,10.3063,70046.5344
2007-12-20 14:00:00,28.92,28.97,28.88,28.93,54004.408523144746,10.3063,10.3241,10.292,10.3098,54004.4085
2007-12-20 14:10:00,28.94,29.03,28.92,29.01,54739.162380602495,10.3134,10.3455,10.3063,10.3383,54739.1624
2007-12-20 14:20:00,29.03,29.03,28.96,29.01,33186.38256184178,10.3455,10.3455,10.3205,10.3383,33186.3826
2007-12-20 14:30:00,29.01,29.05,28.9,28.92,158461.91525838844,10.3383,10.3526,10.2991,10.3063,158461.9153
2007-12-20 14:40:00,28.92,28.94,28.91,28.91,60249.81631153563,10.3063,10.3134,10.3027,10.3027,60249.8163
2007-12-20 14:50:00,28.91,28.93,28.89,28.9,69189.3215772716,10.3027,10.3098,10.2956,10.2991,69189.3216
2007-12-20 15:00:00,28.9,28.92,28.88,28.9,67229.97795738427,10.2991,10.3063,10.292,10.2991,67229.978
2007-12-20 15:10:00,28.91,28.98,28.9,28.94,68209.64976732794,10.3027,10.3276,10.2991,10.3134,68209.6498
2007-12-20 15:20:00,28.94,28.95,28.92,28.92,62943.91378888072,10.3134,10.3169,10.3063,10.3063,62943.9138
2007-12-20 15:30:00,28.92,28.95,28.89,28.91,59759.9804065638,10.3063,10.3169,10.2956,10.3027,59759.9804
2007-12-20 15:40:00,28.9,28.93,28.88,28.93,91599.31422973303,10.2991,10.3098,10.292,10.3098,91599.3142
2007-12-20 15:50:00,28.93,28.96,28.92,28.96,190423.70805780063,10.3098,10.3205,10.3063,10.3205,190423.7081
2007-12-21 09:30:00,29.22,29.29,27.76,29.02,1431055.5963752142,10.4132,10.4381,9.8929,10.3419,1431055.5964
2007-12-21 09:40:00,29.0,29.06,29.0,29.06,118540.28900318392,10.3348,10.3561,10.3348,10.3561,118540.289
2007-12-21 09:50:00,29.05,29.06,29.02,29.06,71516.04212588782,10.3526,10.3561,10.3419,10.3561,71516.0421
2007-12-21 10:00:00,29.06,29.07,29.03,29.07,69311.78055351457,10.3561,10.3597,10.3455,10.3597,69311.7806
2007-12-21 10:10:00,29.07,29.15,29.05,29.15,116091.10947832475,10.3597,10.3882,10.3526,10.3882,116091.1095
2007-12-21 10:20:00,29.15,29.15,29.1,29.12,67842.27283859906,10.3882,10.3882,10.3704,10.3775,67842.2728
2007-12-21 10:30:00,29.1,29.12,29.07,29.1,61596.86505020817,10.3704,10.3775,10.3597,10.3704,61596.8651
2007-12-21 10:40:00,29.1,29.18,29.1,29.16,130786.18662747978,10.3704,10.3989,10.3704,10.3918,130786.1866
2007-12-21 10:50:00,29.15,29.19,29.14,29.19,51677.687974528526,10.3882,10.4025,10.3847,10.4025,51677.688
2007-12-21 11:00:00,29.19,29.23,29.17,29.23,128092.08915013468,10.4025,10.4167,10.3953,10.4167,128092.0892
2007-12-21 11:10:00,29.23,29.24,29.2,29.22,91966.69115846192,10.4167,10.4203,10.406,10.4132,91966.6912
2007-12-21 11:20:00,29.23,29.23,29.12,29.13,81067.84227283859,10.4167,10.4167,10.3775,10.3811,81067.8423
2007-12-21 11:30:00,29.13,29.19,29.12,29.19,44575.06735243693,10.3811,10.4025,10.3775,10.4025,44575.0674
2007-12-21 11:40:00,29.19,29.2,29.17,29.18,55596.3752143032,10.4025,10.406,10.3953,10.3989,55596.3752
2007-12-21 11:50:00,29.19,29.23,29.18,29.23,61596.86505020817,10.4025,10.4167,10.3989,10.4167,61596.8651
2007-12-21 12:00:00,29.23,29.28,29.23,29.25,109110.94783247611,10.4167,10.4345,10.4167,10.4239,109110.9478
2007-12-21 12:10:00,29.25,29.26,29.24,29.25,31471.95689444036,10.4239,10.4274,10.4203,10.4239,31471.9569
2007-12-21 12:20:00,29.26,29.29,29.25,29.29,62576.53686015184,10.4274,10.4381,10.4239,10.4381,62576.5369
2007-12-21 12:30:00,29.29,29.3,29.28,29.29,37227.52877785941,10.4381,10.4417,10.4345,10.4381,37227.5288
2007-12-21 12:40:00,29.29,29.32,29.29,29.32,77883.90889052166,10.4381,10.4488,10.4381,10.4488,77883.9089
2007-12-21 12:50:00,29.31,29.32,29.27,29.28,43717.85451873622,10.4452,10.4488,10.431,10.4345,43717.8545
2007-12-21 13:00:00,29.29,29.3,29.25,29.27,123928.48395787412,10.4381,10.4417,10.4239,10.431,123928.484
2007-12-21 13:10:00,29.27,29.3,29.27,29.29,32084.25177565516,10.431,10.4417,10.431,10.4381,32084.2518
2007-12-21 13:20:00,29.29,29.3,29.17,29.19,115356.355620867,10.4381,10.4417,10.3953,10.4025,115356.3556
2007-12-21 13:30:00,29.19,29.27,29.19,29.26,66495.22409992652,10.4025,10.431,10.4025,10.4274,66495.2241
2007-12-21 13:40:00,29.26,29.3,29.23,29.29,130173.891746265,10.4274,10.4417,10.4167,10.4381,130173.8917
2007-12-21 13:50:00,29.28,29.29,29.28,29.28,57923.095762919416,10.4345,10.4381,10.4345,10.4345,57923.0958
2007-12-21 14:00:00,29.29,29.31,29.28,29.31,57310.80088170463,10.4381,10.4452,10.4345,10.4452,57310.8009
2007-12-21 14:10:00,29.31,29.36,29.28,29.29,177687.97452853294,10.4452,10.4631,10.4345,10.4381,177687.9745
2007-12-21 14:20:00,29.29,29.32,29.28,29.3,54126.8674993877,10.4381,10.4488,10.4345,10.4417,54126.8675
2007-12-21 14:30:00,29.3,29.32,29.29,29.29,56331.12907176096,10.4417,10.4488,10.4381,10.4381,56331.1291
2007-12-21 14:40:00,29.29,29.33,29.29,29.32,60127.35733529268,10.4381,10.4524,10.4381,10.4488,60127.3573
2007-12-21 14:50:00,29.33,29.4,29.32,29.4,146093.5586578496,10.4524,10.4773,10.4488,10.4773,146093.5587
2007-12-21 15:00:00,29.4,29.41,29.37,29.38,57678.1778104335,10.4773,10.4809,10.4666,10.4702,57678.1778
2007-12-21 15:10:00,29.38,29.41,29.37,29.4,125520.45064903256,10.4702,10.4809,10.4666,10.4773,125520.4506
2007-12-21 15:20:00,29.4,29.44,29.37,29.42,121234.386480529,10.4773,10.4916,10.4666,10.4844,121234.3865
2007-12-21 15:30:00,29.42,29.43,29.34,29.35,120499.63262307126,10.4844,10.488,10.4559,10.4595,120499.6326
2007-12-21 15:40:00,29.36,29.36,29.31,29.34,116948.32231202548,10.4631,10.4631,10.4452,10.4559,116948.3223
2007-12-21 15:50:00,29.35,29.41,29.32,29.4,357702.6696056821,10.4595,10.4809,10.4488,10.4773,357702.6696
2007-12-24 09:30:00,29.32,29.4,29.19,29.31,75802.10629439137,10.4488,10.4773,10.4025,10.4452,75802.1063
2007-12-24 09:40:00,29.36,29.37,29.23,29.33,39676.70830271859,10.4631,10.4666,10.4167,10.4524,39676.7083
2007-12-24 09:50:00,29.33,29.4,29.28,29.31,75312.27038941954,10.4524,10.4773,10.4345,10.4452,75312.2704
2007-12-24 10:00:00,29.3,29.42,29.3,29.36,107151.60421258878,10.4417,10.4844,10.4417,10.4631,107151.6042
2007-12-24 10:10:00,29.36,29.36,29.31,29.32,39431.790350232666,10.4631,10.4631,10.4452,10.4488,39431.7904
2007-12-24 10:20:00,29.32,29.43,29.31,29.38,46411.95199608131,10.4488,10.488,10.4452,10.4702,46411.952
2007-12-24 10:30:00,29.39,29.39,29.28,29.33,27798.1876071516,10.4737,10.4737,10.4345,10.4524,27798.1876
2007-12-24 10:40:00,29.32,29.32,29.29,29.31,12000.979671809942,10.4488,10.4488,10.4381,10.4452,12000.9797
2007-12-24 10:50:00,29.32,29.32,29.32,29.32,27430.810678422728,10.4488,10.4488,10.4488,10.4488,27430.8107
2007-12-24 11:00:00,29.31,29.31,29.27,29.3,24491.79524859172,10.4452,10.4452,10.431,10.4417,24491.7952
2007-12-24 11:10:00,29.3,29.32,29.28,29.28,18613.764388929707,10.4417,10.4488,10.4345,10.4345,18613.7644
2007-12-24 11:20:00,29.28,29.35,29.28,29.32,30614.74406073965,10.4345,10.4595,10.4345,10.4488,30614.7441
2007-12-24 11:30:00,29.32,29.32,29.3,29.32,17756.551555228998,10.4488,10.4488,10.4417,10.4488,17756.5516
2007-12-24 11:40:00,29.32,29.32,29.28,29.29,57433.25985794758,10.4488,10.4488,10.4345,10.4381,57433.2599
2007-12-24 11:50:00,29.29,29.29,29.21,29.21,37472.446730345335,10.4381,10.4381,10.4096,10.4096,37472.4467
2007-12-24 12:00:00,29.22,29.24,29.2,29.24,53024.73671320108,10.4132,10.4203,10.406,10.4203,53024.7367
2007-12-24 12:10:00,29.24,29.24,29.23,29.23,27675.728630908645,10.4203,10.4203,10.4167,10.4167,27675.7286
2007-12-24 12:20:00,29.23,29.23,29.21,29.22,19226.0592701445,10.4167,10.4167,10.4096,10.4132,19226.0593
2007-12-24 12:30:00,29.23,29.25,29.23,29.25,28043.10555963752,10.4167,10.4239,10.4167,10.4239,28043.1056
2007-12-24 12:40:00,29.24,29.32,29.24,29.32,60372.27528777859,10.4203,10.4488,10.4203,10.4488,60372.2753
2007-12-24 12:50:00,29.32,29.34,29.29,29.33,100416.36051922606,10.4488,10.4559,10.4381,10.4524,100416.3605
2007-12-24 13:00:00,29.3,29.34,29.3,29.34,29879.990203281897,10.4417,10.4559,10.4417,10.4559,29879.9902
2007-12-24 13:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 13:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:00:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 14:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:00:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:10:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:20:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:30:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:40:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-24 15:50:00,29.34,29.34,29.34,29.34,0.0,10.4559,10.4559,10.4559,10.4559,0.0
2007-12-26 09:30:00,29.13,29.34,29.13,29.28,95150.62454077884,10.3811,10.4559,10.3811,10.4345,95150.6245
2007-12-26 09:40:00,29.28,29.32,29.28,29.31,66740.14205241244,10.4345,10.4488,10.4345,10.4452,66740.1421
2007-12-26 09:50:00,29.31,29.31,29.28,29.31,39676.70830271859,10.4452,10.4452,10.4345,10.4452,39676.7083
2007-12-26 10:00:00,29.31,29.31,29.28,29.29,34655.89027675729,10.4452,10.4452,10.4345,10.4381,34655.8903
2007-12-26 10:10:00,29.29,29.32,29.28,29.32,50208.18025961303,10.4381,10.4488,10.4345,10.4488,50208.1803
2007-12-26 10:20:00,29.32,29.43,29.31,29.43,70413.9113397012,10.4488,10.488,10.4452,10.488,70413.9113
2007-12-26 10:30:00,29.42,29.47,29.42,29.46,44942.44428116581,10.4844,10.5023,10.4844,10.4987,44942.4443
2007-12-26 10:40:00,29.46,29.46,29.42,29.42,37717.36468283125,10.4987,10.4987,10.4844,10.4844,37717.3647
2007-12-26 10:50:00,29.43,29.48,29.42,29.45,38697.03649277492,10.488,10.5058,10.4844,10.4951,38697.0365
2007-12-26 11:00:00,29.45,29.45,29.35,29.37,117193.24026451138,10.4951,10.4951,10.4595,10.4666,117193.2403
2007-12-26 11:10:00,29.38,29.41,29.36,29.37,53269.65466568699,10.4702,10.4809,10.4631,10.4666,53269.6547
2007-12-26 11:20:00,29.38,29.38,29.3,29.3,45677.19813862356,10.4702,10.4702,10.4417,10.4417,45677.1981
2007-12-26 11:30:00,29.31,29.32,29.3,29.32,33186.38256184178,10.4452,10.4488,10.4417,10.4488,33186.3826
2007-12-26 11:40:00,29.32,29.32,29.32,29.32,32941.46460935586,10.4488,10.4488,10.4488,10.4488,32941.4646
2007-12-26 11:50:00,29.32,29.34,29.32,29.32,50085.72128337007,10.4488,10.4559,10.4488,10.4488,50085.7213
2007-12-26 12:00:00,29.32,29.37,29.32,29.37,47146.70585353906,10.4488,10.4666,10.4488,10.4666,47146.7059
2007-12-26 12:10:00,29.37,29.41,29.37,29.4,36615.23389664462,10.4666,10.4809,10.4666,10.4773,36615.2339
2007-12-26 12:20:00,29.4,29.42,29.38,29.4,68821.94464854273,10.4773,10.4844,10.4702,10.4773,68821.9446
2007-12-26 12:30:00,29.4,29.41,29.38,29.39,34410.972324271366,10.4773,10.4809,10.4702,10.4737,34410.9723
2007-12-26 12:40:00,29.39,29.39,29.37,29.37,15919.666911584618,10.4737,10.4737,10.4666,10.4666,15919.6669
2007-12-26 12:50:00,29.37,29.4,29.36,29.4,76291.94219936321,10.4666,10.4773,10.4631,10.4773,76291.9422
2007-12-26 13:00:00,29.4,29.41,29.37,29.41,114131.7658584374,10.4773,10.4809,10.4666,10.4809,114131.7659
2007-12-26 13:10:00,29.41,29.41,29.38,29.4,61719.32402645113,10.4809,10.4809,10.4702,10.4773,61719.324
2007-12-26 13:20:00,29.4,29.41,29.38,29.4,52289.98285574332,10.4773,10.4809,10.4702,10.4773,52289.9829
2007-12-26 13:30:00,29.4,29.4,29.32,29.36,49473.42640215527,10.4773,10.4773,10.4488,10.4631,49473.4264
2007-12-26 13:40:00,29.36,29.36,29.32,29.33,46779.32892481019,10.4631,10.4631,10.4488,10.4524,46779.3289
2007-12-26 13:50:00,29.32,29.36,29.31,29.36,56331.12907176096,10.4488,10.4631,10.4452,10.4631,56331.1291
2007-12-26 14:00:00,29.36,29.4,29.36,29.39,48861.13152094048,10.4631,10.4773,10.4631,10.4737,48861.1315
2007-12-26 14:10:00,29.39,29.4,29.37,29.39,91231.93730100416,10.4737,10.4773,10.4666,10.4737,91231.9373
2007-12-26 14:20:00,29.4,29.46,29.4,29.44,108866.0298799902,10.4773,10.4987,10.4773,10.4916,108866.0299
2007-12-26 14:30:00,29.43,29.48,29.43,29.47,100538.819495469,10.488,10.5058,10.488,10.5023,100538.8195
2007-12-26 14:40:00,29.46,29.48,29.46,29.47,65025.716385011016,10.4987,10.5058,10.4987,10.5023,65025.7164
2007-12-26 14:50:00,29.47,29.48,29.46,29.47,57555.71883419054,10.5023,10.5058,10.4987,10.5023,57555.7188
2007-12-26 15:00:00,29.46,29.47,29.44,29.45,69924.07543472936,10.4987,10.5023,10.4916,10.4951,69924.0754
2007-12-26 15:10:00,29.45,29.46,29.43,29.45,75924.56527063434,10.4951,10.4987,10.488,10.4951,75924.5653
2007-12-26 15:20:00,29.45,29.48,29.44,29.45,65148.175361253976,10.4951,10.5058,10.4916,10.4951,65148.1754
2007-12-26 15:30:00,29.45,29.51,29.44,29.48,95028.16556453588,10.4951,10.5165,10.4916,10.5058,95028.1656
2007-12-26 15:40:00,29.48,29.56,29.47,29.56,159686.505020818,10.5058,10.5343,10.5023,10.5343,159686.505
2007-12-26 15:50:00,29.56,29.57,29.46,29.49,140705.36370315944,10.5343,10.5379,10.4987,10.5094,140705.3637
2007-12-27 09:30:00,29.36,29.5,29.36,29.45,22654.91060494734,10.4631,10.5129,10.4631,10.4951,22654.9106
2007-12-27 09:40:00,29.45,29.48,29.38,29.4,39309.33137398971,10.4951,10.5058,10.4702,10.4773,39309.3314
2007-12-27 09:50:00,29.4,29.46,29.39,29.42,70658.82929218712,10.4773,10.4987,10.4737,10.4844,70658.8293
2007-12-27 10:00:00,29.41,29.47,29.38,29.47,52167.52387950036,10.4809,10.5023,10.4702,10.5023,52167.5239
2007-12-27 10:10:00,29.46,29.5,29.45,29.5,52779.81876071516,10.4987,10.5129,10.4951,10.5129,52779.8188
2007-12-27 10:20:00,29.5,29.55,29.45,29.45,67597.35488611314,10.5129,10.5308,10.4951,10.4951,67597.3549
2007-12-27 10:30:00,29.47,29.59,29.47,29.5,64903.257408768055,10.5023,10.545,10.5023,10.5129,64903.2574
2007-12-27 10:40:00,29.5,29.52,29.48,29.5,30982.120989468527,10.5129,10.5201,10.5058,10.5129,30982.121
2007-12-27 10:50:00,29.49,29.51,29.47,29.49,18858.682341415624,10.5094,10.5165,10.5023,10.5094,18858.6823
2007-12-27 11:00:00,29.49,29.5,29.44,29.47,25226.54910604947,10.5094,10.5129,10.4916,10.5023,25226.5491
2007-12-27 11:10:00,29.45,29.48,29.41,29.45,38941.95444526083,10.4951,10.5058,10.4809,10.4951,38941.9544
2007-12-27 11:20:00,29.45,29.45,29.41,29.43,38574.57751653196,10.4951,10.4951,10.4809,10.488,38574.5775
2007-12-27 11:30:00,29.42,29.43,29.39,29.41,23144.746509919176,10.4844,10.488,10.4737,10.4809,23144.7465
2007-12-27 11:40:00,29.4,29.41,29.39,29.4,23144.746509919176,10.4773,10.4809,10.4737,10.4773,23144.7465
2007-12-27 11:50:00,29.4,29.43,29.38,29.43,27920.64658339456,10.4773,10.488,10.4702,10.488,27920.6466
2007-12-27 12:00:00,29.43,29.43,29.36,29.37,27063.43374969385,10.488,10.488,10.4631,10.4666,27063.4337
2007-12-27 12:10:00,29.37,29.39,29.36,29.38,21307.8618662748,10.4666,10.4737,10.4631,10.4702,21307.8619
2007-12-27 12:20:00,29.38,29.41,29.36,29.37,27430.810678422728,10.4702,10.4809,10.4631,10.4666,27430.8107
2007-12-27 12:30:00,29.36,29.36,29.28,29.29,52289.98285574332,10.4631,10.4631,10.4345,10.4381,52289.9829
2007-12-27 12:40:00,29.29,29.35,29.29,29.34,26328.679892236098,10.4381,10.4595,10.4381,10.4559,26328.6799
2007-12-27 12:50:00,29.34,29.37,29.34,29.37,21675.238795003672,10.4559,10.4666,10.4559,10.4666,21675.2388
2007-12-27 13:00:00,29.37,29.37,29.29,29.34,29879.990203281897,10.4666,10.4666,10.4381,10.4559,29879.9902
2007-12-27 13:10:00,29.35,29.39,29.34,29.38,22042.61572373255,10.4595,10.4737,10.4559,10.4702,22042.6157
2007-12-27 13:20:00,29.37,29.38,29.35,29.38,20328.19005633113,10.4666,10.4702,10.4595,10.4702,20328.1901
2007-12-27 13:30:00,29.38,29.4,29.36,29.37,20083.27210384521,10.4702,10.4773,10.4631,10.4666,20083.2721
2007-12-27 13:40:00,29.39,29.39,29.36,29.39,22042.61572373255,10.4737,10.4737,10.4631,10.4737,22042.6157
2007-12-27 13:50:00,29.39,29.39,29.34,29.36,27553.269654665684,10.4737,10.4737,10.4559,10.4631,27553.2697
2007-12-27 14:00:00,29.36,29.39,29.34,29.39,41023.75704139113,10.4631,10.4737,10.4559,10.4737,41023.757
2007-12-27 14:10:00,29.39,29.41,29.36,29.4,40044.08523144746,10.4737,10.4809,10.4631,10.4773,40044.0852
2007-12-27 14:20:00,29.4,29.44,29.39,29.41,36002.93901542983,10.4773,10.4916,10.4737,10.4809,36002.939
2007-12-27 14:30:00,29.41,29.43,29.4,29.42,42003.4288513348,10.4809,10.488,10.4773,10.4844,42003.4289
2007-12-27 14:40:00,29.41,29.49,29.39,29.48,46044.57506735243,10.4809,10.5094,10.4737,10.5058,46044.5751
2007-12-27 14:50:00,29.47,29.47,29.41,29.43,31594.41587068332,10.5023,10.5023,10.4809,10.488,31594.4159
2007-12-27 15:00:00,29.43,29.47,29.41,29.46,56698.50600048983,10.488,10.5023,10.4809,10.4987,56698.506
2007-12-27 15:10:00,29.45,29.47,29.42,29.42,27675.728630908645,10.4951,10.5023,10.4844,10.4844,27675.7286
2007-12-27 15:20:00,29.42,29.44,29.41,29.41,28043.10555963752,10.4844,10.4916,10.4809,10.4809,28043.1056
2007-12-27 15:30:00,29.41,29.41,29.36,29.36,50942.93411707078,10.4809,10.4809,10.4631,10.4631,50942.9341
2007-12-27 15:40:00,29.36,29.36,29.27,29.28,116703.40435953956,10.4631,10.4631,10.431,10.4345,116703.4044
2007-12-27 15:50:00,29.28,29.34,29.28,29.33,158216.9973059025,10.4345,10.4559,10.4345,10.4524,158216.9973
2007-12-28 09:30:00,29.37,29.55,29.37,29.52,52412.44183198628,10.4666,10.5308,10.4666,10.5201,52412.4418
2007-12-28 09:40:00,29.52,29.6,29.5,29.6,78986.0396767083,10.5201,10.5486,10.5129,10.5486,78986.0397
2007-12-28 09:50:00,29.59,29.64,29.57,29.63,65270.63433749694,10.545,10.5628,10.5379,10.5593,65270.6343
2007-12-28 10:00:00,29.63,29.68,29.54,29.55,99681.6066617683,10.5593,10.5771,10.5272,10.5308,99681.6067
2007-12-28 10:10:00,29.55,29.63,29.55,29.63,41391.133970120005,10.5308,10.5593,10.5308,10.5593,41391.134
2007-12-28 10:20:00,29.63,29.68,29.63,29.68,25716.385011021302,10.5593,10.5771,10.5593,10.5771,25716.385
2007-12-28 10:30:00,29.7,29.77,29.69,29.73,69311.78055351457,10.5842,10.6092,10.5807,10.5949,69311.7806
2007-12-28 10:40:00,29.73,29.73,29.73,29.73,0.0,10.5949,10.5949,10.5949,10.5949,0.0
2007-12-28 10:50:00,29.75,29.75,29.73,29.75,2939.0154298310063,10.602,10.602,10.5949,10.602,2939.0154
2007-12-28 11:00:00,29.75,29.8,29.72,29.77,82292.43203526818,10.602,10.6199,10.5914,10.6092,82292.432
2007-12-28 11:10:00,29.77,29.81,29.76,29.81,59270.14450159196,10.6092,10.6234,10.6056,10.6234,59270.1445
2007-12-28 11:20:00,29.81,29.85,29.81,29.85,43595.39554249327,10.6234,10.6377,10.6234,10.6377,43595.3955
2007-12-28 11:30:00,29.85,29.9,29.82,29.89,72985.54984080333,10.6377,10.6555,10.627,10.6519,72985.5498
2007-12-28 11:40:00,29.88,29.9,29.88,29.9,40044.08523144746,10.6484,10.6555,10.6484,10.6555,40044.0852
2007-12-28 11:50:00,29.89,29.9,29.82,29.82,88905.21675238795,10.6519,10.6555,10.627,10.627,88905.2168
2007-12-28 12:00:00,29.83,29.84,29.81,29.83,35023.26720548616,10.6306,10.6341,10.6234,10.6306,35023.2672
2007-12-28 12:10:00,29.83,29.84,29.77,29.77,110213.07861866274,10.6306,10.6341,10.6092,10.6092,110213.0786
2007-12-28 12:20:00,29.78,29.8,29.76,29.77,38084.74161156012,10.6127,10.6199,10.6056,10.6092,38084.7416
2007-12-28 12:30:00,29.77,29.81,29.77,29.81,67719.81386235611,10.6092,10.6234,10.6092,10.6234,67719.8139
2007-12-28 12:40:00,29.8,29.81,29.77,29.81,81190.30124908155,10.6199,10.6234,10.6092,10.6234,81190.3012
2007-12-28 12:50:00,29.81,29.81,29.72,29.72,119397.50183688464,10.6234,10.6234,10.5914,10.5914,119397.5018
2007-12-28 13:00:00,29.72,29.79,29.71,29.79,63556.20867009551,10.5914,10.6163,10.5878,10.6163,63556.2087
2007-12-28 13:10:00,29.8,29.81,29.78,29.81,38819.49546901788,10.6199,10.6234,10.6127,10.6234,38819.4955
2007-12-28 13:20:00,29.81,29.81,29.8,29.81,33921.13641929953,10.6234,10.6234,10.6199,10.6234,33921.1364
2007-12-28 13:30:00,29.8,29.81,29.75,29.81,48861.13152094048,10.6199,10.6234,10.602,10.6234,48861.1315
2007-12-28 13:40:00,29.81,29.87,29.81,29.86,62943.91378888072,10.6234,10.6448,10.6234,10.6412,62943.9138
2007-12-28 13:50:00,29.87,29.89,29.8,29.84,97599.804065638,10.6448,10.6519,10.6199,10.6341,97599.8041
2007-12-28 14:00:00,29.85,29.85,29.8,29.82,46534.410972324265,10.6377,10.6377,10.6199,10.627,46534.411
2007-12-28 14:10:00,29.82,29.92,29.82,29.9,81067.84227283859,10.627,10.6626,10.627,10.6555,81067.8423
2007-12-28 14:20:00,29.9,29.92,29.78,29.78,50208.18025961303,10.6555,10.6626,10.6127,10.6127,50208.1803
2007-12-28 14:30:00,29.79,29.85,29.77,29.82,62698.9958363948,10.6163,10.6377,10.6092,10.627,62698.9958
2007-12-28 14:40:00,29.83,29.84,29.77,29.79,78373.7447954935,10.6306,10.6341,10.6092,10.6163,78373.7448
2007-12-28 14:50:00,29.79,29.79,29.72,29.72,78986.0396767083,10.6163,10.6163,10.5914,10.5914,78986.0397
2007-12-28 15:00:00,29.72,29.81,29.72,29.8,159564.04604457505,10.5914,10.6234,10.5914,10.6199,159564.046
2007-12-28 15:10:00,29.8,29.83,29.76,29.76,85966.20132255694,10.6199,10.6306,10.6056,10.6056,85966.2013
2007-12-28 15:20:00,29.77,29.77,29.66,29.68,193852.55939260343,10.6092,10.6092,10.57,10.5771,193852.5594
2007-12-28 15:30:00,29.67,29.72,29.64,29.65,124173.40191036,10.5735,10.5914,10.5628,10.5664,124173.4019
2007-12-28 15:40:00,29.65,29.65,29.59,29.59,202057.31080088168,10.5664,10.5664,10.545,10.545,202057.3108
2007-12-28 15:50:00,29.6,29.65,29.58,29.63,326598.08963997057,10.5486,10.5664,10.5415,10.5593,326598.0896
2007-12-31 09:30:00,29.5,29.6,29.41,29.45,106784.2272838599,10.5129,10.5486,10.4809,10.4951,106784.2273
2007-12-31 09:40:00,29.45,29.59,29.45,29.52,75679.64731814842,10.4951,10.545,10.4951,10.5201,75679.6473
2007-12-31 09:50:00,29.53,29.59,29.45,29.52,60372.27528777859,10.5236,10.545,10.4951,10.5201,60372.2753
2007-12-31 10:00:00,29.53,29.54,29.46,29.47,44085.2314474651,10.5236,10.5272,10.4987,10.5023,44085.2314
2007-12-31 10:10:00,29.47,29.51,29.45,29.48,77638.99093803576,10.5023,10.5165,10.4951,10.5058,77638.9909
2007-12-31 10:20:00,29.5,29.5,29.45,29.49,24614.25422483468,10.5129,10.5129,10.4951,10.5094,24614.2542
2007-12-31 10:30:00,29.49,29.52,29.44,29.45,42493.26475630664,10.5094,10.5201,10.4916,10.4951,42493.2648
2007-12-31 10:40:00,29.45,29.45,29.41,29.43,18858.682341415624,10.4951,10.4951,10.4809,10.488,18858.6823
2007-12-31 10:50:00,29.44,29.44,29.34,29.36,29267.695322067106,10.4916,10.4916,10.4559,10.4631,29267.6953
2007-12-31 11:00:00,29.36,29.39,29.32,29.38,32941.46460935586,10.4631,10.4737,10.4488,10.4702,32941.4646
2007-12-31 11:10:00,29.38,29.43,29.35,29.42,69924.07543472936,10.4702,10.488,10.4595,10.4844,69924.0754
2007-12-31 11:20:00,29.4,29.41,29.32,29.34,51677.687974528526,10.4773,10.4809,10.4488,10.4559,51677.688
2007-12-31 11:30:00,29.34,29.36,29.32,29.34,34288.513348028406,10.4559,10.4631,10.4488,10.4559,34288.5133
2007-12-31 11:40:00,29.32,29.37,29.32,29.35,36615.23389664462,10.4488,10.4666,10.4488,10.4595,36615.2339
2007-12-31 11:50:00,29.36,29.36,29.3,29.31,30614.74406073965,10.4631,10.4631,10.4417,10.4452,30614.7441
2007-12-31 12:00:00,29.31,29.32,29.23,29.25,53024.73671320108,10.4452,10.4488,10.4167,10.4239,53024.7367
2007-12-31 12:10:00,29.25,29.25,29.18,29.18,52045.06490325741,10.4239,10.4239,10.3989,10.3989,52045.0649
2007-12-31 12:20:00,29.18,29.19,29.12,29.13,37227.52877785941,10.3989,10.4025,10.3775,10.3811,37227.5288
2007-12-31 12:30:00,29.14,29.15,29.12,29.13,32696.546656869945,10.3847,10.3882,10.3775,10.3811,32696.5467
2007-12-31 12:40:00,29.13,29.19,29.13,29.18,33186.38256184178,10.3811,10.4025,10.3811,10.3989,33186.3826
2007-12-31 12:50:00,29.19,29.22,29.18,29.19,23634.58241489101,10.4025,10.4132,10.3989,10.4025,23634.5824
2007-12-31 13:00:00,29.19,29.2,29.18,29.18,17021.797697771246,10.4025,10.406,10.3989,10.3989,17021.7977
2007-12-31 13:10:00,29.18,29.25,29.16,29.23,29022.77736958119,10.3989,10.4239,10.3918,10.4167,29022.7774
2007-12-31 13:20:00,29.24,29.25,29.21,29.21,19715.895175116333,10.4203,10.4239,10.4096,10.4096,19715.8952
2007-12-31 13:30:00,29.22,29.22,29.19,29.2,12980.651481753612,10.4132,10.4132,10.4025,10.406,12980.6515
2007-12-31 13:40:00,29.2,29.28,29.19,29.28,34288.513348028406,10.406,10.4345,10.4025,10.4345,34288.5133
2007-12-31 13:50:00,29.29,29.31,29.27,29.28,31839.33382316924,10.4381,10.4452,10.431,10.4345,31839.3338
2007-12-31 14:00:00,29.28,29.32,29.23,29.23,29635.07225079598,10.4345,10.4488,10.4167,10.4167,29635.0723
2007-12-31 14:10:00,29.24,29.29,29.24,29.29,30492.28508449669,10.4203,10.4381,10.4203,10.4381,30492.2851
2007-12-31 14:20:00,29.28,29.29,29.21,29.21,24981.63115356356,10.4345,10.4381,10.4096,10.4096,24981.6312
2007-12-31 14:30:00,29.21,29.23,29.2,29.21,15552.289982855742,10.4096,10.4167,10.406,10.4096,15552.29
2007-12-31 14:40:00,29.2,29.23,29.2,29.22,20450.649032574085,10.406,10.4167,10.406,10.4132,20450.649
2007-12-31 14:50:00,29.23,29.25,29.23,29.23,23022.28753367621,10.4167,10.4239,10.4167,10.4167,23022.2875
2007-12-31 15:00:00,29.25,29.25,29.23,29.23,29879.990203281897,10.4239,10.4239,10.4167,10.4167,29879.9902
2007-12-31 15:10:00,29.23,29.26,29.23,29.25,39431.790350232666,10.4167,10.4274,10.4167,10.4239,39431.7904
2007-12-31 15:20:00,29.24,29.32,29.24,29.3,67719.81386235611,10.4203,10.4488,10.4203,10.4417,67719.8139
2007-12-31 15:30:00,29.3,29.3,29.28,29.28,65148.175361253976,10.4417,10.4417,10.4345,10.4345,65148.1754
2007-12-31 15:40:00,29.28,29.28,29.23,29.28,150624.5407788391,10.4345,10.4345,10.4167,10.4345,150624.5408
2007-12-31 15:50:00,29.28,29.28,29.19,29.19,297820.2302228753,10.4345,10.4345,10.4025,10.4025,297820.2302
2008-01-02 09:30:00,29.35,29.4,29.19,29.19,152216.50746999754,10.4595,10.4773,10.4025,10.4025,152216.5075
2008-01-02 09:40:00,29.24,29.42,29.24,29.42,110702.91452363458,10.4203,10.4844,10.4203,10.4844,110702.9145
2008-01-02 09:50:00,29.4,29.45,29.37,29.44,148665.19715895175,10.4773,10.4951,10.4666,10.4916,148665.1972
2008-01-02 10:00:00,29.43,29.43,29.27,29.32,143521.92015674748,10.488,10.488,10.431,10.4488,143521.9202
2008-01-02 10:10:00,29.33,29.33,29.29,29.32,67964.73181484202,10.4524,10.4524,10.4381,10.4488,67964.7318
2008-01-02 10:20:00,29.31,29.33,29.27,29.31,93926.03477834925,10.4452,10.4524,10.431,10.4452,93926.0348
2008-01-02 10:30:00,29.3,29.33,29.28,29.29,99559.14768552534,10.4417,10.4524,10.4345,10.4381,99559.1477
2008-01-02 10:40:00,29.28,29.29,29.26,29.28,84619.1525838844,10.4345,10.4381,10.4274,10.4345,84619.1526
2008-01-02 10:50:00,29.28,29.34,29.28,29.33,64046.04457506735,10.4345,10.4559,10.4345,10.4524,64046.0446
2008-01-02 11:00:00,29.34,29.4,29.32,29.38,31839.33382316924,10.4559,10.4773,10.4488,10.4702,31839.3338
2008-01-02 11:10:00,29.38,29.4,29.32,29.32,55963.75214303208,10.4702,10.4773,10.4488,10.4488,55963.7521
2008-01-02 11:20:00,29.32,29.34,29.29,29.32,67474.89590987019,10.4488,10.4559,10.4381,10.4488,67474.8959
2008-01-02 11:30:00,29.32,29.36,29.3,29.33,116091.10947832475,10.4488,10.4631,10.4417,10.4524,116091.1095
2008-01-02 11:40:00,29.33,29.41,29.32,29.4,90497.1834435464,10.4524,10.4809,10.4488,10.4773,90497.1834
2008-01-02 11:50:00,29.4,29.48,29.37,29.46,68944.40362478569,10.4773,10.5058,10.4666,10.4987,68944.4036
2008-01-02 12:00:00,29.45,29.54,29.44,29.45,199853.04922850843,10.4951,10.5272,10.4916,10.4951,199853.0492
2008-01-02 12:10:00,29.45,29.5,29.42,29.47,100538.819495469,10.4951,10.5129,10.4844,10.5023,100538.8195
2008-01-02 12:20:00,29.47,29.51,29.45,29.45,127479.7942689199,10.5023,10.5165,10.4951,10.4951,127479.7943
2008-01-02 12:30:00,29.45,29.49,29.38,29.39,249571.3935831496,10.4951,10.5094,10.4702,10.4737,249571.3936
2008-01-02 12:40:00,29.39,29.39,29.3,29.32,66005.38819495469,10.4737,10.4737,10.4417,10.4488,66005.3882
2008-01-02 12:50:00,29.3,29.32,29.28,29.28,48738.672544697525,10.4417,10.4488,10.4345,10.4345,48738.6725
2008-01-02 13:00:00,29.31,29.32,29.21,29.21,62821.45481263776,10.4452,10.4488,10.4096,10.4096,62821.4548
2008-01-02 13:10:00,29.21,29.25,29.19,29.23,54739.162380602495,10.4096,10.4239,10.4025,10.4167,54739.1624
2008-01-02 13:20:00,29.25,29.28,29.21,29.25,80578.00636786676,10.4239,10.4345,10.4096,10.4239,80578.0064
2008-01-02 13:30:00,29.25,29.3,29.23,29.24,66127.84717119765,10.4239,10.4417,10.4167,10.4203,66127.8472
2008-01-02 13:40:00,29.24,29.28,29.24,29.25,81802.59613029634,10.4203,10.4345,10.4203,10.4239,81802.5961
2008-01-02 13:50:00,29.26,29.28,29.24,29.27,100661.27847171196,10.4274,10.4345,10.4203,10.431,100661.2785
2008-01-02 14:00:00,29.28,29.28,29.16,29.25,155890.2767572863,10.4345,10.4345,10.3918,10.4239,155890.2768
2008-01-02 14:10:00,29.26,29.35,29.23,29.31,108621.11192750427,10.4274,10.4595,10.4167,10.4452,108621.1119
2008-01-02 14:20:00,29.31,29.34,29.24,29.28,65393.09331373989,10.4452,10.4559,10.4203,10.4345,65393.0933
2008-01-02 14:30:00,29.28,29.33,29.22,29.23,78496.20377173646,10.4345,10.4524,10.4132,10.4167,78496.2038
2008-01-02 14:40:00,29.23,29.26,29.19,29.25,62086.70095518001,10.4167,10.4274,10.4025,10.4239,62086.701
2008-01-02 14:50:00,29.25,29.31,29.17,29.18,78741.12172422238,10.4239,10.4452,10.3953,10.3989,78741.1217
2008-01-02 15:00:00,29.18,29.18,29.07,29.1,128092.08915013468,10.3989,10.3989,10.3597,10.3704,128092.0892
2008-01-02 15:10:00,29.1,29.17,29.08,29.14,86578.49620377173,10.3704,10.3953,10.3633,10.3847,86578.4962
2008-01-02 15:20:00,29.14,29.25,29.11,29.22,102375.70413911338,10.3847,10.4239,10.374,10.4132,102375.7041
2008-01-02 15:30:00,29.21,29.29,29.19,29.23,157114.86651971587,10.4096,10.4381,10.4025,10.4167,157114.8665
2008-01-02 15:40:00,29.23,29.25,29.14,29.14,132500.6122948812,10.4167,10.4239,10.3847,10.3847,132500.6123
2008-01-02 15:50:00,29.14,29.28,29.14,29.23,201322.556943424,10.3847,10.4345,10.3847,10.4167,201322.5569
2008-01-03 09:30:00,29.26,29.29,29.01,29.29,113764.38892970854,10.4274,10.4381,10.3383,10.4381,113764.3889
2008-01-03 09:40:00,29.32,29.35,29.26,29.31,63801.12662258143,10.4488,10.4595,10.4274,10.4452,63801.1266
2008-01-03 09:50:00,29.32,29.43,29.32,29.39,257776.14499142783,10.4488,10.488,10.4488,10.4737,257776.145
2008-01-03 10:00:00,29.41,29.47,29.36,29.46,96130.2963507225,10.4809,10.5023,10.4631,10.4987,96130.2964
2008-01-03 10:10:00,29.46,29.46,29.35,29.45,60494.73426402155,10.4987,10.4987,10.4595,10.4951,60494.7343
2008-01-03 10:20:00,29.45,29.52,29.4,29.5,196791.5748224345,10.4951,10.5201,10.4773,10.5129,196791.5748
2008-01-03 10:30:00,29.51,29.59,29.48,29.53,186260.10286554004,10.5165,10.545,10.5058,10.5236,186260.1029
2008-01-03 10:40:00,29.53,29.54,29.48,29.49,99314.22973303942,10.5236,10.5272,10.5058,10.5094,99314.2297
2008-01-03 10:50:00,29.49,29.56,29.45,29.55,53514.57261817291,10.5094,10.5343,10.4951,10.5308,53514.5726
2008-01-03 11:00:00,29.55,29.63,29.49,29.63,109110.94783247611,10.5308,10.5593,10.5094,10.5593,109110.9478
2008-01-03 11:10:00,29.62,29.67,29.61,29.66,88660.29879990203,10.5557,10.5735,10.5521,10.57,88660.2988
2008-01-03 11:20:00,29.66,29.75,29.66,29.7,177565.51555228996,10.57,10.602,10.57,10.5842,177565.5156
2008-01-03 11:30:00,29.7,29.78,29.68,29.78,125765.36860151848,10.5842,10.6127,10.5771,10.6127,125765.3686
2008-01-03 11:40:00,29.79,29.84,29.77,29.83,320720.0587803086,10.6163,10.6341,10.6092,10.6306,320720.0588
2008-01-03 11:50:00,29.83,29.89,29.79,29.85,227283.8599069312,10.6306,10.6519,10.6163,10.6377,227283.8599
2008-01-03 12:00:00,29.85,29.96,29.84,29.96,92211.60911094784,10.6377,10.6769,10.6341,10.6769,92211.6091
2008-01-03 12:10:00,29.96,30.05,29.94,30.0,118785.20695566984,10.6769,10.709,10.6698,10.6911,118785.207
2008-01-03 12:20:00,30.0,30.02,29.98,29.99,68209.64976732794,10.6911,10.6983,10.684,10.6876,68209.6498
2008-01-03 12:30:00,29.99,30.0,29.98,29.99,45799.65711486652,10.6876,10.6911,10.684,10.6876,45799.6571
2008-01-03 12:40:00,29.99,29.99,29.86,29.93,104947.34264021552,10.6876,10.6876,10.6412,10.6662,104947.3426
2008-01-03 12:50:00,29.92,29.93,29.85,29.88,75557.18834190545,10.6626,10.6662,10.6377,10.6484,75557.1883
2008-01-03 13:00:00,29.88,29.88,29.81,29.82,61229.4881214793,10.6484,10.6484,10.6234,10.627,61229.4881
2008-01-03 13:10:00,29.82,29.85,29.81,29.81,34043.59539554249,10.627,10.6377,10.6234,10.6234,34043.5954
2008-01-03 13:20:00,29.81,29.82,29.79,29.82,29390.154298310063,10.6234,10.627,10.6163,10.627,29390.1543
2008-01-03 13:30:00,29.81,29.85,29.8,29.85,49106.0494734264,10.6234,10.6377,10.6199,10.6377,49106.0495
2008-01-03 13:40:00,29.85,29.88,29.84,29.85,66985.06000489835,10.6377,10.6484,10.6341,10.6377,66985.06
2008-01-03 13:50:00,29.85,29.86,29.79,29.82,77761.44991427871,10.6377,10.6412,10.6163,10.627,77761.4499
2008-01-03 14:00:00,29.81,29.83,29.8,29.82,56086.21111927504,10.6234,10.6306,10.6199,10.627,56086.2111
2008-01-03 14:10:00,29.81,29.97,29.78,29.95,108008.81704628948,10.6234,10.6804,10.6127,10.6733,108008.817
2008-01-03 14:20:00,29.96,30.03,29.94,30.03,160666.1768307617,10.6769,10.7018,10.6698,10.7018,160666.1768
2008-01-03 14:30:00,30.03,30.09,30.03,30.09,165809.45383296596,10.7018,10.7232,10.7018,10.7232,165809.4538
2008-01-03 14:40:00,30.08,30.1,30.08,30.09,124785.6967915748,10.7196,10.7268,10.7196,10.7232,124785.6968
2008-01-03 14:50:00,30.09,30.11,30.08,30.11,106171.9324026451,10.7232,10.7303,10.7196,10.7303,106171.9324
2008-01-03 15:00:00,30.1,30.12,30.01,30.04,141562.57653686014,10.7268,10.7339,10.6947,10.7054,141562.5765
2008-01-03 15:10:00,30.04,30.05,30.0,30.03,183076.16948322312,10.7054,10.709,10.6911,10.7018,183076.1695
2008-01-03 15:20:00,30.03,30.04,29.94,29.95,164339.94611805043,10.7018,10.7054,10.6698,10.6733,164339.9461
2008-01-03 15:30:00,29.96,29.99,29.93,29.98,199730.59025226548,10.6769,10.6876,10.6662,10.684,199730.5903
2008-01-03 15:40:00,29.99,30.05,29.99,30.02,213690.9135439628,10.6876,10.709,10.6876,10.6983,213690.9135
2008-01-03 15:50:00,30.01,30.03,29.95,29.97,338721.5282880235,10.6947,10.7018,10.6733,10.6804,338721.5283
2008-01-04 09:30:00,29.74,29.93,29.67,29.68,93191.2809208915,10.5985,10.6662,10.5735,10.5771,93191.2809
2008-01-04 09:40:00,29.7,29.94,29.68,29.72,154175.85108988488,10.5842,10.6698,10.5771,10.5914,154175.8511
2008-01-04 09:50:00,29.72,29.72,29.46,29.48,260837.6193975018,10.5914,10.5914,10.4987,10.5058,260837.6194
2008-01-04 10:00:00,29.48,29.53,29.35,29.43,282023.0222875337,10.5058,10.5236,10.4595,10.488,282023.0223
2008-01-04 10:10:00,29.44,29.45,29.38,29.41,117315.69924075434,10.4916,10.4951,10.4702,10.4809,117315.6992
2008-01-04 10:20:00,29.41,29.45,29.35,29.35,56576.04702424687,10.4809,10.4951,10.4595,10.4595,56576.047
2008-01-04 10:30:00,29.36,29.36,29.27,29.29,186994.8567229978,10.4631,10.4631,10.431,10.4381,186994.8567
2008-01-04 10:40:00,29.28,29.37,29.2,29.23,162992.8973793779,10.4345,10.4666,10.406,10.4167,162992.8974
2008-01-04 10:50:00,29.23,29.25,29.16,29.18,96620.13225569432,10.4167,10.4239,10.3918,10.3989,96620.1323
2008-01-04 11:00:00,29.19,29.25,29.17,29.2,88048.00391868723,10.4025,10.4239,10.3953,10.406,88048.0039
2008-01-04 11:10:00,29.19,29.33,29.19,29.22,94293.41170707812,10.4025,10.4524,10.4025,10.4132,94293.4117
2008-01-04 11:20:00,29.23,29.45,29.22,29.44,64413.42150379622,10.4167,10.4951,10.4132,10.4916,64413.4215
2008-01-04 11:30:00,29.43,29.46,29.32,29.36,94048.4937545922,10.488,10.4987,10.4488,10.4631,94048.4938
2008-01-04 11:40:00,29.36,29.4,29.29,29.29,54984.08033308841,10.4631,10.4773,10.4381,10.4381,54984.0803
2008-01-04 11:50:00,29.29,29.41,29.29,29.34,56331.12907176096,10.4381,10.4809,10.4381,10.4559,56331.1291
2008-01-04 12:00:00,29.35,29.45,29.35,29.44,39309.33137398971,10.4595,10.4951,10.4595,10.4916,39309.3314
2008-01-04 12:10:00,29.45,29.48,29.39,29.39,42983.10066127847,10.4951,10.5058,10.4737,10.4737,42983.1007
2008-01-04 12:20:00,29.39,29.39,29.27,29.31,71883.4190546167,10.4737,10.4737,10.431,10.4452,71883.4191
2008-01-04 12:30:00,29.3,29.32,29.17,29.17,79965.71148665197,10.4417,10.4488,10.3953,10.3953,79965.7115
2008-01-04 12:40:00,29.17,29.34,29.17,29.34,67474.89590987019,10.3953,10.4559,10.3953,10.4559,67474.8959
2008-01-04 12:50:00,29.34,29.36,29.3,29.35,35268.185157972075,10.4559,10.4631,10.4417,10.4595,35268.1852
2008-01-04 13:00:00,29.35,29.38,29.32,29.36,58168.01371540534,10.4595,10.4702,10.4488,10.4631,58168.0137
2008-01-04 13:10:00,29.36,29.4,29.33,29.37,40778.83908890522,10.4631,10.4773,10.4524,10.4666,40778.8391
2008-01-04 13:20:00,29.37,29.42,29.28,29.41,109845.70168993386,10.4666,10.4844,10.4345,10.4809,109845.7017
2008-01-04 13:30:00,29.41,29.41,29.28,29.29,66862.6010286554,10.4809,10.4809,10.4345,10.4381,66862.601
2008-01-04 13:40:00,29.28,29.43,29.28,29.43,60127.35733529268,10.4345,10.488,10.4345,10.488,60127.3573
2008-01-04 13:50:00,29.43,29.52,29.4,29.44,74332.59857947587,10.488,10.5201,10.4773,10.4916,74332.5986
2008-01-04 14:00:00,29.42,29.42,29.28,29.36,65148.175361253976,10.4844,10.4844,10.4345,10.4631,65148.1754
2008-01-04 14:10:00,29.35,29.4,29.3,29.37,52534.90080822924,10.4595,10.4773,10.4417,10.4666,52534.9008
2008-01-04 14:20:00,29.37,29.37,29.22,29.28,84374.23463139847,10.4666,10.4666,10.4132,10.4345,84374.2346
2008-01-04 14:30:00,29.28,29.28,29.2,29.2,52167.52387950036,10.4345,10.4345,10.406,10.406,52167.5239
2008-01-04 14:40:00,29.2,29.26,29.15,29.26,99436.6887092824,10.406,10.4274,10.3882,10.4274,99436.6887
2008-01-04 14:50:00,29.27,29.3,29.16,29.29,115233.89664462404,10.431,10.4417,10.3918,10.4381,115233.8966
2008-01-04 15:00:00,29.3,29.33,29.25,29.27,64168.50355131031,10.4417,10.4524,10.4239,10.431,64168.5036
2008-01-04 15:10:00,29.27,29.28,29.12,29.15,97722.26304188096,10.431,10.4345,10.3775,10.3882,97722.263
2008-01-04 15:20:00,29.15,29.19,29.07,29.18,147073.23046779327,10.3882,10.4025,10.3597,10.3989,147073.2305
2008-01-04 15:30:00,29.17,29.23,29.12,29.17,178422.7283859907,10.3953,10.4167,10.3775,10.3953,178422.7284
2008-01-04 15:40:00,29.18,29.18,29.03,29.05,215037.9622826353,10.3989,10.3989,10.3455,10.3526,215037.9623
2008-01-04 15:50:00,29.05,29.14,29.04,29.08,304922.8508449669,10.3526,10.3847,10.349,10.3633,304922.8508
2008-01-07 09:30:00,29.19,29.36,29.01,29.05,113886.8479059515,10.4025,10.4631,10.3383,10.3526,113886.8479
2008-01-07 09:40:00,29.05,29.36,29.03,29.32,108866.0298799902,10.3526,10.4631,10.3455,10.4488,108866.0299
2008-01-07 09:50:00,29.32,29.33,29.15,29.15,102498.16311535636,10.4488,10.4524,10.3882,10.3882,102498.1631
2008-01-07 10:00:00,29.16,29.16,28.96,29.04,103967.67083027185,10.3918,10.3918,10.3205,10.349,103967.6708
2008-01-07 10:10:00,29.03,29.03,28.82,28.84,104457.50673524367,10.3455,10.3455,10.2706,10.2777,104457.5067
2008-01-07 10:20:00,28.83,28.89,28.78,28.78,121479.30443301491,10.2742,10.2956,10.2564,10.2564,121479.3044
2008-01-07 10:30:00,28.78,28.84,28.74,28.83,170340.4359539554,10.2564,10.2777,10.2421,10.2742,170340.436
2008-01-07 10:40:00,28.83,28.96,28.82,28.91,107518.98114131764,10.2742,10.3205,10.2706,10.3027,107518.9811
2008-01-07 10:50:00,28.91,28.95,28.77,28.8,675728.6309086456,10.3027,10.3169,10.2528,10.2635,675728.6309
2008-01-07 11:00:00,28.8,28.95,28.79,28.91,175116.3360274308,10.2635,10.3169,10.2599,10.3027,175116.336
2008-01-07 11:10:00,28.91,28.96,28.87,28.91,109600.78373744794,10.3027,10.3205,10.2884,10.3027,109600.7837
2008-01-07 11:20:00,28.91,28.96,28.83,28.92,154665.68699485672,10.3027,10.3205,10.2742,10.3063,154665.687
2008-01-07 11:30:00,28.92,28.96,28.84,28.93,122581.43521920156,10.3063,10.3205,10.2777,10.3098,122581.4352
2008-01-07 11:40:00,28.93,29.08,28.88,28.98,254959.5885378398,10.3098,10.3633,10.292,10.3276,254959.5885
2008-01-07 11:50:00,28.98,28.99,28.92,28.96,75067.35243693362,10.3276,10.3312,10.3063,10.3205,75067.3524
2008-01-07 12:00:00,28.95,29.0,28.81,28.82,406563.80112662254,10.3169,10.3348,10.2671,10.2706,406563.8011
2008-01-07 12:10:00,28.81,29.01,28.79,29.01,113397.01200097968,10.2671,10.3383,10.2599,10.3383,113397.012
2008-01-07 12:20:00,29.01,29.05,28.97,28.98,143277.00220426155,10.3383,10.3526,10.3241,10.3276,143277.0022
2008-01-07 12:30:00,28.98,29.03,28.95,29.01,66372.76512368357,10.3276,10.3455,10.3169,10.3383,66372.7651
2008-01-07 12:40:00,29.01,29.03,28.94,28.99,53269.65466568699,10.3383,10.3455,10.3134,10.3312,53269.6547
2008-01-07 12:50:00,28.99,29.07,28.96,28.97,130786.18662747978,10.3312,10.3597,10.3205,10.3241,130786.1866
2008-01-07 13:00:00,28.97,29.0,28.93,28.99,53392.11364192995,10.3241,10.3348,10.3098,10.3312,53392.1136
2008-01-07 13:10:00,28.99,29.06,28.92,29.06,51800.14695077149,10.3312,10.3561,10.3063,10.3561,51800.147
2008-01-07 13:20:00,29.06,29.07,28.95,28.98,100416.36051922606,10.3561,10.3597,10.3169,10.3276,100416.3605
2008-01-07 13:30:00,28.98,29.01,28.94,28.99,77883.90889052166,10.3276,10.3383,10.3134,10.3312,77883.9089
2008-01-07 13:40:00,28.99,28.99,28.85,28.89,62209.15993142297,10.3312,10.3312,10.2813,10.2956,62209.1599
2008-01-07 13:50:00,28.88,28.98,28.87,28.96,77149.15503306391,10.292,10.3276,10.2884,10.3205,77149.155
2008-01-07 14:00:00,28.97,28.98,28.78,28.83,472324.2713690913,10.3241,10.3276,10.2564,10.2742,472324.2714
2008-01-07 14:10:00,28.85,28.85,28.74,28.76,108621.11192750427,10.2813,10.2813,10.2421,10.2492,108621.1119
2008-01-07 14:20:00,28.75,28.8,28.68,28.71,90864.56037227529,10.2457,10.2635,10.2207,10.2314,90864.5604
2008-01-07 14:30:00,28.7,28.82,28.7,28.82,55106.53930933137,10.2279,10.2706,10.2279,10.2706,55106.5393
2008-01-07 14:40:00,28.82,28.92,28.79,28.79,106416.85035513104,10.2706,10.3063,10.2599,10.2599,106416.8504
2008-01-07 14:50:00,28.79,28.81,28.68,28.8,101640.95028165563,10.2599,10.2671,10.2207,10.2635,101640.9503
2008-01-07 15:00:00,28.8,28.88,28.79,28.83,99804.06563801126,10.2635,10.292,10.2599,10.2742,99804.0656
2008-01-07 15:10:00,28.84,28.92,28.83,28.91,159074.2101396032,10.2777,10.3063,10.2742,10.3027,159074.2101
2008-01-07 15:20:00,28.91,28.95,28.87,28.9,169115.84619152584,10.3027,10.3169,10.2884,10.2991,169115.8462
2008-01-07 15:30:00,28.9,28.93,28.87,28.89,152216.50746999754,10.2991,10.3098,10.2884,10.2956,152216.5075
2008-01-07 15:40:00,28.88,28.99,28.86,28.92,743081.0678422728,10.292,10.3312,10.2849,10.3063,743081.0678
2008-01-07 15:50:00,28.92,29.01,28.82,28.88,1069679.1574822434,10.3063,10.3383,10.2706,10.292,1069679.1575
2008-01-08 09:30:00,29.05,29.18,28.99,29.16,103110.45799657116,10.3526,10.3989,10.3312,10.3918,103110.458
2008-01-08 09:40:00,29.17,29.33,29.16,29.31,204873.8672544697,10.3953,10.4524,10.3918,10.4452,204873.8673
2008-01-08 09:50:00,29.32,29.35,29.21,29.26,122458.9762429586,10.4488,10.4595,10.4096,10.4274,122458.9762
2008-01-08 10:00:00,29.24,29.31,29.19,29.29,111927.50428606416,10.4203,10.4452,10.4025,10.4381,111927.5043
2008-01-08 10:10:00,29.29,29.39,29.26,29.38,126377.66348273327,10.4381,10.4737,10.4274,10.4702,126377.6635
2008-01-08 10:20:00,29.38,29.4,29.3,29.31,173401.91036002935,10.4702,10.4773,10.4417,10.4452,173401.9104
2008-01-08 10:30:00,29.31,29.32,29.23,29.32,85108.98848885622,10.4452,10.4488,10.4167,10.4488,85108.9885
2008-01-08 10:40:00,29.32,29.41,29.32,29.36,207078.128826843,10.4488,10.4809,10.4488,10.4631,207078.1288
2008-01-08 10:50:00,29.36,29.4,29.35,29.4,74210.1396032329,10.4631,10.4773,10.4595,10.4773,74210.1396
2008-01-08 11:00:00,29.4,29.43,29.38,29.38,104947.34264021552,10.4773,10.488,10.4702,10.4702,104947.3426
2008-01-08 11:10:00,29.37,29.42,29.33,29.37,124908.15576781778,10.4666,10.4844,10.4524,10.4666,124908.1558
2008-01-08 11:20:00,29.37,29.4,29.31,29.35,272348.76316433994,10.4666,10.4773,10.4452,10.4595,272348.7632
2008-01-08 11:30:00,29.35,29.4,29.26,29.39,198383.5415135929,10.4595,10.4773,10.4274,10.4737,198383.5415
2008-01-08 11:40:00,29.39,29.41,29.33,29.4,280308.5966201322,10.4737,10.4809,10.4524,10.4773,280308.5966
2008-01-08 11:50:00,29.4,29.42,29.3,29.3,263776.6348273328,10.4773,10.4844,10.4417,10.4417,263776.6348
2008-01-08 12:00:00,29.3,29.32,29.25,29.28,198995.83639480773,10.4417,10.4488,10.4239,10.4345,198995.8364
2008-01-08 12:10:00,29.28,29.33,29.25,29.28,183443.546411952,10.4345,10.4524,10.4239,10.4345,183443.5464
2008-01-08 12:20:00,29.28,29.37,29.28,29.36,96007.83737447954,10.4345,10.4666,10.4345,10.4631,96007.8374
2008-01-08 12:30:00,29.36,29.38,29.31,29.38,69801.6164584864,10.4631,10.4702,10.4452,10.4702,69801.6165
2008-01-08 12:40:00,29.37,29.4,29.36,29.39,102008.32721038452,10.4666,10.4773,10.4631,10.4737,102008.3272
2008-01-08 12:50:00,29.39,29.45,29.35,29.36,206833.2108743571,10.4737,10.4951,10.4595,10.4631,206833.2109
2008-01-08 13:00:00,29.37,29.5,29.29,29.42,119642.41978937056,10.4666,10.5129,10.4381,10.4844,119642.4198
2008-01-08 13:10:00,29.44,29.48,29.32,29.47,157482.24344844476,10.4916,10.5058,10.4488,10.5023,157482.2434
2008-01-08 13:20:00,29.46,29.48,29.39,29.42,107151.60421258878,10.4987,10.5058,10.4737,10.4844,107151.6042
2008-01-08 13:30:00,29.44,29.46,29.39,29.43,109355.86578496204,10.4916,10.4987,10.4737,10.488,109355.8658
2008-01-08 13:40:00,29.44,29.5,29.41,29.45,97722.26304188096,10.4916,10.5129,10.4809,10.4951,97722.263
2008-01-08 13:50:00,29.45,29.55,29.45,29.54,103232.9169728141,10.4951,10.5308,10.4951,10.5272,103232.917
2008-01-08 14:00:00,29.54,29.55,29.51,29.54,81312.76022532451,10.5272,10.5308,10.5165,10.5272,81312.7602
2008-01-08 14:10:00,29.54,29.57,29.53,29.54,59270.14450159196,10.5272,10.5379,10.5236,10.5272,59270.1445
2008-01-08 14:20:00,29.54,29.64,29.54,29.63,86211.11927504286,10.5272,10.5628,10.5272,10.5593,86211.1193
2008-01-08 14:30:00,29.63,29.64,29.53,29.58,158339.45628214546,10.5593,10.5628,10.5236,10.5415,158339.4563
2008-01-08 14:40:00,29.58,29.63,29.49,29.56,107763.89909380356,10.5415,10.5593,10.5094,10.5343,107763.8991
2008-01-08 14:50:00,29.56,29.57,29.39,29.4,122214.05829047268,10.5343,10.5379,10.4737,10.4773,122214.0583
2008-01-08 15:00:00,29.4,29.46,29.39,29.39,249571.3935831496,10.4773,10.4987,10.4737,10.4737,249571.3936
2008-01-08 15:10:00,29.4,29.41,29.3,29.3,206955.66985060004,10.4773,10.4809,10.4417,10.4417,206955.6699
2008-01-08 15:20:00,29.29,29.32,29.15,29.22,231569.9240754347,10.4381,10.4488,10.3882,10.4132,231569.9241
2008-01-08 15:30:00,29.22,29.39,29.21,29.29,187607.1516042126,10.4132,10.4737,10.4096,10.4381,187607.1516
2008-01-08 15:40:00,29.28,29.32,29.16,29.18,205975.9980406564,10.4345,10.4488,10.3918,10.3989,205975.998
2008-01-08 15:50:00,29.18,29.19,28.97,29.0,395909.8701934852,10.3989,10.4025,10.3241,10.3348,395909.8702
2008-01-09 09:30:00,29.11,29.23,29.01,29.22,215650.2571638501,10.374,10.4167,10.3383,10.4132,215650.2572
2008-01-09 09:40:00,29.2,29.4,29.19,29.29,124785.6967915748,10.406,10.4773,10.4025,10.4381,124785.6968
2008-01-09 09:50:00,29.29,29.29,29.19,29.23,140950.28165564535,10.4381,10.4381,10.4025,10.4167,140950.2817
2008-01-09 10:00:00,29.25,29.36,29.24,29.29,128704.38403134947,10.4239,10.4631,10.4203,10.4381,128704.384
2008-01-09 10:10:00,29.29,29.3,29.22,29.23,105682.09649767326,10.4381,10.4417,10.4132,10.4167,105682.0965
2008-01-09 10:20:00,29.23,29.24,29.07,29.11,152706.34337496938,10.4167,10.4203,10.3597,10.374,152706.3434
2008-01-09 10:30:00,29.1,29.14,28.97,29.06,189811.41317658583,10.3704,10.3847,10.3241,10.3561,189811.4132
2008-01-09 10:40:00,29.06,29.22,29.05,29.06,147563.0663727651,10.3561,10.4132,10.3526,10.3561,147563.0664
2008-01-09 10:50:00,29.06,29.19,29.05,29.1,104090.1298065148,10.3561,10.4025,10.3526,10.3704,104090.1298
2008-01-09 11:00:00,29.1,29.17,29.01,29.14,93191.2809208915,10.3704,10.3953,10.3383,10.3847,93191.2809
2008-01-09 11:10:00,29.14,29.18,29.09,29.15,65882.92921871172,10.3847,10.3989,10.3668,10.3882,65882.9292
2008-01-09 11:20:00,29.15,29.23,29.1,29.12,71393.58314964487,10.3882,10.4167,10.3704,10.3775,71393.5831
2008-01-09 11:30:00,29.12,29.17,29.05,29.08,88048.00391868723,10.3775,10.3953,10.3526,10.3633,88048.0039
2008-01-09 11:40:00,29.09,29.15,29.03,29.06,76414.40117560617,10.3668,10.3882,10.3455,10.3561,76414.4012
2008-01-09 11:50:00,29.07,29.13,29.01,29.1,95150.62454077884,10.3597,10.3811,10.3383,10.3704,95150.6245
2008-01-09 12:00:00,29.13,29.13,29.02,29.1,62943.91378888072,10.3811,10.3811,10.3419,10.3704,62943.9138
2008-01-09 12:10:00,29.1,29.1,29.01,29.09,70536.37031594415,10.3704,10.3704,10.3383,10.3668,70536.3703
2008-01-09 12:20:00,29.09,29.09,29.03,29.07,118662.74797942687,10.3668,10.3668,10.3455,10.3597,118662.748
2008-01-09 12:30:00,29.07,29.1,29.03,29.06,82537.3499877541,10.3597,10.3704,10.3455,10.3561,82537.35
2008-01-09 12:40:00,29.06,29.08,29.01,29.05,50942.93411707078,10.3561,10.3633,10.3383,10.3526,50942.9341
2008-01-09 12:50:00,29.05,29.1,29.01,29.06,64903.257408768055,10.3526,10.3704,10.3383,10.3561,64903.2574
2008-01-09 13:00:00,29.07,29.13,29.01,29.06,62821.45481263776,10.3597,10.3811,10.3383,10.3561,62821.4548
2008-01-09 13:10:00,29.05,29.1,28.91,28.97,96007.83737447954,10.3526,10.3704,10.3027,10.3241,96007.8374
2008-01-09 13:20:00,28.96,29.05,28.91,28.97,79965.71148665197,10.3205,10.3526,10.3027,10.3241,79965.7115
2008-01-09 13:30:00,28.97,29.01,28.85,28.87,89517.51163360274,10.3241,10.3383,10.2813,10.2884,89517.5116
2008-01-09 13:40:00,28.87,28.89,28.8,28.87,66372.76512368357,10.2884,10.2956,10.2635,10.2884,66372.7651
2008-01-09 13:50:00,28.86,28.97,28.79,28.93,61719.32402645113,10.2849,10.3241,10.2599,10.3098,61719.324
2008-01-09 14:00:00,28.92,28.92,28.83,28.83,103232.9169728141,10.3063,10.3063,10.2742,10.2742,103232.917
2008-01-09 14:10:00,28.83,28.88,28.76,28.82,99559.14768552534,10.2742,10.292,10.2492,10.2706,99559.1477
2008-01-09 14:20:00,28.83,28.85,28.71,28.85,153318.63825618415,10.2742,10.2813,10.2314,10.2813,153318.6383
2008-01-09 14:30:00,28.85,28.94,28.8,28.92,173279.45138378642,10.2813,10.3134,10.2635,10.3063,173279.4514
2008-01-09 14:40:00,28.91,28.99,28.72,28.99,109600.78373744794,10.3027,10.3312,10.235,10.3312,109600.7837
2008-01-09 14:50:00,28.99,29.06,28.95,29.04,136419.29953465587,10.3312,10.3561,10.3169,10.349,136419.2995
2008-01-09 15:00:00,29.03,29.26,28.98,29.24,127602.25324516286,10.3455,10.4274,10.3276,10.4203,127602.2532
2008-01-09 15:10:00,29.24,29.32,29.15,29.29,114744.0607396522,10.4203,10.4488,10.3882,10.4381,114744.0607
2008-01-09 15:20:00,29.29,29.3,29.15,29.16,120132.25569434238,10.4381,10.4417,10.3882,10.3918,120132.2557
2008-01-09 15:30:00,29.18,29.32,29.12,29.3,263899.0938035758,10.3989,10.4488,10.3775,10.4417,263899.0938
2008-01-09 15:40:00,29.32,29.39,29.28,29.33,234141.56257653685,10.4488,10.4737,10.4345,10.4524,234141.5626
2008-01-09 15:50:00,29.32,29.4,29.29,29.35,365050.2081802596,10.4488,10.4773,10.4381,10.4595,365050.2082
2008-01-10 09:30:00,29.23,29.31,29.08,29.23,89639.9706098457,10.4167,10.4452,10.3633,10.4167,89639.9706
2008-01-10 09:40:00,29.23,29.25,29.08,29.15,96130.2963507225,10.4167,10.4239,10.3633,10.3882,96130.2964
2008-01-10 09:50:00,29.14,29.2,29.08,29.14,113886.8479059515,10.3847,10.406,10.3633,10.3847,113886.8479
2008-01-10 10:00:00,29.14,29.23,29.1,29.15,67597.35488611314,10.3847,10.4167,10.3704,10.3882,67597.3549
2008-01-10 10:10:00,29.17,29.24,29.16,29.22,90374.72446730344,10.3953,10.4203,10.3918,10.4132,90374.7245
2008-01-10 10:20:00,29.22,29.22,29.13,29.2,59637.52143032084,10.4132,10.4132,10.3811,10.406,59637.5214
2008-01-10 10:30:00,29.19,29.34,29.17,29.31,89272.59368111682,10.4025,10.4559,10.3953,10.4452,89272.5937
2008-01-10 10:40:00,29.32,29.34,29.14,29.14,69189.3215772716,10.4488,10.4559,10.3847,10.3847,69189.3216
2008-01-10 10:50:00,29.14,29.15,29.05,29.14,146338.47661033552,10.3847,10.3882,10.3526,10.3847,146338.4766
2008-01-10 11:00:00,29.14,29.14,29.01,29.05,88782.75777614498,10.3847,10.3847,10.3383,10.3526,88782.7578
2008-01-10 11:10:00,29.05,29.08,28.96,28.96,70291.45236345823,10.3526,10.3633,10.3205,10.3205,70291.4524
2008-01-10 11:20:00,28.97,29.06,28.92,28.99,90619.64241978936,10.3241,10.3561,10.3063,10.3312,90619.6424
2008-01-10 11:30:00,28.99,29.02,28.92,28.96,65882.92921871172,10.3312,10.3419,10.3063,10.3205,65882.9292
2008-01-10 11:40:00,28.96,28.97,28.89,28.96,78006.36786676463,10.3205,10.3241,10.2956,10.3205,78006.3679
2008-01-10 11:50:00,28.97,29.04,28.96,28.97,50698.016164584864,10.3241,10.349,10.3205,10.3241,50698.0162
2008-01-10 12:00:00,28.97,29.02,28.93,28.96,63066.37276512368,10.3241,10.3419,10.3098,10.3205,63066.3728
2008-01-10 12:10:00,28.96,29.23,28.95,29.15,126010.2865540044,10.3205,10.4167,10.3169,10.3882,126010.2866
2008-01-10 12:20:00,29.16,29.4,29.14,29.17,216017.63409257896,10.3918,10.4773,10.3847,10.3953,216017.6341
2008-01-10 12:30:00,29.21,29.34,29.15,29.17,89027.6757286309,10.4096,10.4559,10.3882,10.3953,89027.6757
2008-01-10 12:40:00,29.19,29.25,29.09,29.2,80700.46534410972,10.4025,10.4239,10.3668,10.406,80700.4653
2008-01-10 12:50:00,29.19,29.36,29.15,29.25,79353.41660543717,10.4025,10.4631,10.3882,10.4239,79353.4166
2008-01-10 13:00:00,29.24,29.26,29.12,29.14,92211.60911094784,10.4203,10.4274,10.3775,10.3847,92211.6091
2008-01-10 13:10:00,29.14,29.15,28.97,29.09,113886.8479059515,10.3847,10.3882,10.3241,10.3668,113886.8479
2008-01-10 13:20:00,29.09,29.24,29.05,29.21,77271.61400930688,10.3668,10.4203,10.3526,10.4096,77271.614
2008-01-10 13:30:00,29.21,29.24,28.99,29.08,120622.09159931424,10.4096,10.4203,10.3312,10.3633,120622.0916
2008-01-10 13:40:00,29.09,29.18,29.06,29.12,69434.23952975753,10.3668,10.3989,10.3561,10.3775,69434.2395
2008-01-10 13:50:00,29.15,29.15,28.96,29.14,61351.94709772226,10.3882,10.3882,10.3205,10.3847,61351.9471
2008-01-10 14:00:00,29.14,29.15,28.95,28.99,68577.02669605681,10.3847,10.3882,10.3169,10.3312,68577.0267
2008-01-10 14:10:00,29.02,29.22,28.98,29.22,137154.05339211362,10.3419,10.4132,10.3276,10.4132,137154.0534
2008-01-10 14:20:00,29.22,29.22,29.05,29.14,96375.2143032084,10.4132,10.4132,10.3526,10.3847,96375.2143
2008-01-10 14:30:00,29.14,29.32,29.1,29.32,74210.1396032329,10.3847,10.4488,10.3704,10.4488,74210.1396
2008-01-10 14:40:00,29.31,29.32,29.15,29.16,66740.14205241244,10.4452,10.4488,10.3882,10.3918,66740.1421
2008-01-10 14:50:00,29.16,29.3,29.14,29.19,108621.11192750427,10.3918,10.4417,10.3847,10.4025,108621.1119
2008-01-10 15:00:00,29.19,29.3,29.18,29.3,74944.89346069067,10.4025,10.4417,10.3989,10.4417,74944.8935
2008-01-10 15:10:00,29.3,29.32,29.19,29.23,87680.62698995836,10.4417,10.4488,10.4025,10.4167,87680.627
2008-01-10 15:20:00,29.24,29.36,29.23,29.35,89762.42958608865,10.4203,10.4631,10.4167,10.4595,89762.4296
2008-01-10 15:30:00,29.36,29.44,29.36,29.43,198383.5415135929,10.4631,10.4916,10.4631,10.488,198383.5415
2008-01-10 15:40:00,29.44,29.48,29.39,29.44,202302.2287533676,10.4916,10.5058,10.4737,10.4916,202302.2288
2008-01-10 15:50:00,29.45,29.49,29.35,29.4,383419.05461670336,10.4951,10.5094,10.4595,10.4773,383419.0546
2008-01-11 09:30:00,29.07,29.35,29.01,29.19,122458.9762429586,10.3597,10.4595,10.3383,10.4025,122458.9762
2008-01-11 09:40:00,29.18,29.3,29.11,29.19,102743.08106784229,10.3989,10.4417,10.374,10.4025,102743.0811
2008-01-11 09:50:00,29.21,29.27,29.05,29.13,107274.06318883171,10.4096,10.431,10.3526,10.3811,107274.0632
2008-01-11 10:00:00,29.12,29.19,29.05,29.05,106171.9324026451,10.3775,10.4025,10.3526,10.3526,106171.9324
2008-01-11 10:10:00,29.05,29.17,29.05,29.1,139603.2329169728,10.3526,10.3953,10.3526,10.3704,139603.2329
2008-01-11 10:20:00,29.07,29.17,29.07,29.11,168136.17438158215,10.3597,10.3953,10.3597,10.374,168136.1744
2008-01-11 10:30:00,29.12,29.3,29.1,29.26,143399.46118050453,10.3775,10.4417,10.3704,10.4274,143399.4612
2008-01-11 10:40:00,29.26,29.3,29.19,29.27,96130.2963507225,10.4274,10.4417,10.4025,10.431,96130.2964
2008-01-11 10:50:00,29.27,29.27,29.21,29.23,49963.26230712711,10.431,10.431,10.4096,10.4167,49963.2623
2008-01-11 11:00:00,29.25,29.28,29.19,29.28,95518.00146950773,10.4239,10.4345,10.4025,10.4345,95518.0015
2008-01-11 11:10:00,29.28,29.31,29.24,29.24,44330.14939995101,10.4345,10.4452,10.4203,10.4203,44330.1494
2008-01-11 11:20:00,29.26,29.28,29.21,29.28,68209.64976732794,10.4274,10.4345,10.4096,10.4345,68209.6498
2008-01-11 11:30:00,29.28,29.36,29.27,29.3,77516.53196179279,10.4345,10.4631,10.431,10.4417,77516.532
2008-01-11 11:40:00,29.31,29.32,29.25,29.3,90374.72446730344,10.4452,10.4488,10.4239,10.4417,90374.7245
2008-01-11 11:50:00,29.31,29.34,29.19,29.19,1190791.0849865293,10.4452,10.4559,10.4025,10.4025,1190791.085
2008-01-11 12:00:00,29.19,29.19,29.14,29.17,55106.53930933137,10.4025,10.4025,10.3847,10.3953,55106.5393
2008-01-11 12:10:00,29.16,29.19,29.11,29.12,55841.29316678912,10.3918,10.4025,10.374,10.3775,55841.2932
2008-01-11 12:20:00,29.11,29.17,29.05,29.14,84251.77565515552,10.374,10.3953,10.3526,10.3847,84251.7757
2008-01-11 12:30:00,29.14,29.16,29.1,29.14,88537.83982365907,10.3847,10.3918,10.3704,10.3847,88537.8398
2008-01-11 12:40:00,29.13,29.19,29.1,29.17,51555.22899828557,10.3811,10.4025,10.3704,10.3953,51555.229
2008-01-11 12:50:00,29.16,29.22,29.12,29.2,50698.016164584864,10.3918,10.4132,10.3775,10.406,50698.0162
2008-01-11 13:00:00,29.21,29.22,29.05,29.09,56820.9649767328,10.4096,10.4132,10.3526,10.3668,56820.965
2008-01-11 13:10:00,29.08,29.1,29.01,29.03,53269.65466568699,10.3633,10.3704,10.3383,10.3455,53269.6547
2008-01-11 13:20:00,29.02,29.08,29.01,29.05,52045.06490325741,10.3419,10.3633,10.3383,10.3526,52045.0649
2008-01-11 13:30:00,29.05,29.07,28.98,29.0,67229.97795738427,10.3526,10.3597,10.3276,10.3348,67229.978
2008-01-11 13:40:00,29.01,29.09,28.88,28.9,93436.1988733774,10.3383,10.3668,10.292,10.2991,93436.1989
2008-01-11 13:50:00,28.9,28.98,28.87,28.87,117560.61719324024,10.2991,10.3276,10.2884,10.2884,117560.6172
2008-01-11 14:00:00,28.87,28.96,28.87,28.9,42248.34680382072,10.2884,10.3205,10.2884,10.2991,42248.3468
2008-01-11 14:10:00,28.9,28.92,28.85,28.88,79475.87558168013,10.2991,10.3063,10.2813,10.292,79475.8756
2008-01-11 14:20:00,28.89,28.97,28.86,28.96,84251.77565515552,10.2956,10.3241,10.2849,10.3205,84251.7757
2008-01-11 14:30:00,28.96,28.97,28.91,28.92,68209.64976732794,10.3205,10.3241,10.3027,10.3063,68209.6498
2008-01-11 14:40:00,28.91,28.92,28.8,28.82,64780.7984325251,10.3027,10.3063,10.2635,10.2706,64780.7984
2008-01-11 14:50:00,28.82,28.85,28.73,28.84,103845.2118540289,10.2706,10.2813,10.2385,10.2777,103845.2119
2008-01-11 15:00:00,28.83,28.84,28.7,28.71,153441.09723242713,10.2742,10.2777,10.2279,10.2314,153441.0972
2008-01-11 15:10:00,28.71,28.72,28.63,28.66,187974.52853294145,10.2314,10.235,10.2029,10.2136,187974.5285
2008-01-11 15:20:00,28.65,28.68,28.56,28.65,275532.69654665684,10.21,10.2207,10.178,10.21,275532.6965
2008-01-11 15:30:00,28.66,28.79,28.62,28.79,236345.8241489101,10.2136,10.2599,10.1993,10.2599,236345.8241
2008-01-11 15:40:00,28.78,28.78,28.6,28.66,292064.65833945625,10.2564,10.2564,10.1922,10.2136,292064.6583
2008-01-11 15:50:00,28.66,28.71,28.64,28.68,432035.268185158,10.2136,10.2314,10.2065,10.2207,432035.2682
2008-01-14 09:30:00,28.87,28.98,28.8,28.83,80455.5473916238,10.2884,10.3276,10.2635,10.2742,80455.5474
2008-01-14 09:40:00,28.82,28.93,28.82,28.92,92089.15013470486,10.2706,10.3098,10.2706,10.3063,92089.1501
2008-01-14 09:50:00,28.92,28.95,28.83,28.85,69679.15748224345,10.3063,10.3169,10.2742,10.2813,69679.1575
2008-01-14 10:00:00,28.85,28.92,28.83,28.9,129194.21993632131,10.2813,10.3063,10.2742,10.2991,129194.2199
2008-01-14 10:10:00,28.92,28.98,28.83,28.9,181239.2848395788,10.3063,10.3276,10.2742,10.2991,181239.2848
2008-01-14 10:20:00,28.9,28.96,28.9,28.96,112294.88121479304,10.2991,10.3205,10.2991,10.3205,112294.8812
2008-01-14 10:30:00,28.96,29.04,28.91,29.01,175851.08988488856,10.3205,10.349,10.3027,10.3383,175851.0899
2008-01-14 10:40:00,29.01,29.01,28.89,28.93,229855.49840803328,10.3383,10.3383,10.2956,10.3098,229855.4984
2008-01-14 10:50:00,28.93,28.95,28.85,28.87,95762.91942199362,10.3098,10.3169,10.2813,10.2884,95762.9194
2008-01-14 11:00:00,28.88,28.97,28.88,28.96,134092.57898603968,10.292,10.3241,10.292,10.3205,134092.579
2008-01-14 11:10:00,28.96,28.99,28.95,28.96,71271.1241734019,10.3205,10.3312,10.3169,10.3205,71271.1242
2008-01-14 11:20:00,28.96,28.99,28.94,28.96,107151.60421258878,10.3205,10.3312,10.3134,10.3205,107151.6042
2008-01-14 11:30:00,28.97,28.97,28.93,28.95,96130.2963507225,10.3241,10.3241,10.3098,10.3169,96130.2964
2008-01-14 11:40:00,28.94,28.96,28.9,28.92,114866.51971589516,10.3134,10.3205,10.2991,10.3063,114866.5197
2008-01-14 11:50:00,28.92,28.97,28.9,28.91,90497.1834435464,10.3063,10.3241,10.2991,10.3027,90497.1834
2008-01-14 12:00:00,28.92,28.92,28.87,28.91,94048.4937545922,10.3063,10.3063,10.2884,10.3027,94048.4938
2008-01-14 12:10:00,28.91,28.96,28.88,28.91,134704.87386725447,10.3027,10.3205,10.292,10.3027,134704.8739
2008-01-14 12:20:00,28.91,28.92,28.89,28.9,128337.0071026206,10.3027,10.3063,10.2956,10.2991,128337.0071
2008-01-14 12:30:00,28.9,28.95,28.89,28.92,115601.27357335293,10.2991,10.3169,10.2956,10.3063,115601.2736
2008-01-14 12:40:00,28.92,28.93,28.9,28.92,91599.31422973303,10.3063,10.3098,10.2991,10.3063,91599.3142
2008-01-14 12:50:00,28.92,28.97,28.91,28.94,104579.96571148664,10.3063,10.3241,10.3027,10.3134,104579.9657
2008-01-14 13:00:00,28.94,28.97,28.93,28.97,73108.00881704628,10.3134,10.3241,10.3098,10.3241,73108.0088
2008-01-14 13:10:00,28.97,28.99,28.95,28.97,53269.65466568699,10.3241,10.3312,10.3169,10.3241,53269.6547
2008-01-14 13:20:00,28.97,29.01,28.97,28.98,127357.33529267694,10.3241,10.3383,10.3241,10.3276,127357.3353
2008-01-14 13:30:00,28.99,29.01,28.92,28.99,137888.80724957137,10.3312,10.3383,10.3063,10.3312,137888.8072
2008-01-14 13:40:00,28.98,29.0,28.96,28.99,78986.0396767083,10.3276,10.3348,10.3205,10.3312,78986.0397
2008-01-14 13:50:00,28.99,29.01,28.97,28.99,94048.4937545922,10.3312,10.3383,10.3241,10.3312,94048.4938
2008-01-14 14:00:00,28.99,29.01,28.97,28.98,67842.27283859906,10.3312,10.3383,10.3241,10.3276,67842.2728
2008-01-14 14:10:00,28.99,29.01,28.95,28.96,45432.28018613764,10.3312,10.3383,10.3169,10.3205,45432.2802
2008-01-14 14:20:00,28.95,29.01,28.94,29.0,35758.02106294391,10.3169,10.3383,10.3134,10.3348,35758.0211
2008-01-14 14:30:00,29.01,29.01,28.98,29.01,168503.55131031104,10.3383,10.3383,10.3276,10.3383,168503.5513
2008-01-14 14:40:00,29.01,29.03,28.97,28.99,115968.6505020818,10.3383,10.3455,10.3241,10.3312,115968.6505
2008-01-14 14:50:00,29.0,29.05,28.96,29.05,121111.92750428604,10.3348,10.3526,10.3205,10.3526,121111.9275
2008-01-14 15:00:00,29.05,29.11,29.05,29.06,153073.72030369824,10.3526,10.374,10.3526,10.3561,153073.7203
2008-01-14 15:10:00,29.06,29.09,29.02,29.06,86700.95518001469,10.3561,10.3668,10.3419,10.3561,86700.9552
2008-01-14 15:20:00,29.05,29.1,29.01,29.1,109968.16066617682,10.3526,10.3704,10.3383,10.3704,109968.1607
2008-01-14 15:30:00,29.08,29.14,29.06,29.13,144991.42787166298,10.3633,10.3847,10.3561,10.3811,144991.4279
2008-01-14 15:40:00,29.12,29.28,29.07,29.28,291084.98652951256,10.3775,10.4345,10.3597,10.4345,291084.9865
2008-01-14 15:50:00,29.28,29.28,29.14,29.2,380969.8750918442,10.4345,10.4345,10.3847,10.406,380969.8751
2008-01-15 09:30:00,28.86,28.93,28.66,28.7,145603.72275287777,10.2849,10.3098,10.2136,10.2279,145603.7228
2008-01-15 09:40:00,28.7,28.74,28.62,28.69,136541.75851089883,10.2279,10.2421,10.1993,10.2243,136541.7585
2008-01-15 09:50:00,28.68,28.74,28.62,28.65,144501.59196669114,10.2207,10.2421,10.1993,10.21,144501.592
2008-01-15 10:00:00,28.65,28.69,28.53,28.55,171932.40264511388,10.21,10.2243,10.1673,10.1744,171932.4026
2008-01-15 10:10:00,28.55,28.58,28.43,28.43,111927.50428606416,10.1744,10.1851,10.1316,10.1316,111927.5043
2008-01-15 10:20:00,28.43,28.45,28.32,28.43,160543.71785451873,10.1316,10.1388,10.0924,10.1316,160543.7179
2008-01-15 10:30:00,28.42,28.47,28.35,28.38,133112.907176096,10.1281,10.1459,10.1031,10.1138,133112.9072
2008-01-15 10:40:00,28.37,28.37,28.19,28.19,143399.46118050453,10.1102,10.1102,10.0461,10.0461,143399.4612
2008-01-15 10:50:00,28.21,28.34,28.16,28.34,148297.82023022286,10.0532,10.0996,10.0354,10.0996,148297.8202
2008-01-15 11:00:00,28.34,28.39,28.3,28.3,90129.80651481752,10.0996,10.1174,10.0853,10.0853,90129.8065
2008-01-15 11:10:00,28.3,28.38,28.15,28.16,167891.25642909625,10.0853,10.1138,10.0318,10.0354,167891.2564
2008-01-15 11:20:00,28.17,28.26,28.03,28.03,218221.89566495223,10.039,10.071,9.9891,9.9891,218221.8957
2008-01-15 11:30:00,28.03,28.04,27.91,27.94,184178.3002694097,9.9891,9.9926,9.9463,9.957,184178.3003
2008-01-15 11:40:00,27.93,27.94,27.88,27.9,136419.29953465587,9.9534,9.957,9.9356,9.9428,136419.2995
2008-01-15 11:50:00,27.9,27.91,27.82,27.89,122091.59931422972,9.9428,9.9463,9.9142,9.9392,122091.5993
2008-01-15 12:00:00,27.89,27.95,27.84,27.94,191036.00293901545,9.9392,9.9606,9.9214,9.957,191036.0029
2008-01-15 12:10:00,27.94,27.98,27.87,27.89,208057.80063678665,9.957,9.9713,9.9321,9.9392,208057.8006
2008-01-15 12:20:00,27.9,28.0,27.89,27.97,135194.70977222628,9.9428,9.9784,9.9392,9.9677,135194.7098
2008-01-15 12:30:00,27.98,27.98,27.83,27.9,131398.4815086946,9.9713,9.9713,9.9178,9.9428,131398.4815
2008-01-15 12:40:00,27.9,27.94,27.88,27.9,117683.07616948322,9.9428,9.957,9.9356,9.9428,117683.0762
2008-01-15 12:50:00,27.91,27.97,27.9,27.96,78496.20377173646,9.9463,9.9677,9.9428,9.9641,78496.2038
2008-01-15 13:00:00,27.97,28.1,27.94,28.09,152706.34337496938,9.9677,10.014,9.957,10.0105,152706.3434
2008-01-15 13:10:00,28.1,28.12,28.06,28.1,109478.324761205,10.014,10.0212,9.9998,10.014,109478.3248
2008-01-15 13:20:00,28.1,28.11,28.06,28.08,87313.25006122948,10.014,10.0176,9.9998,10.0069,87313.2501
2008-01-15 13:30:00,28.07,28.09,28.03,28.07,62209.15993142297,10.0033,10.0105,9.9891,10.0033,62209.1599
2008-01-15 13:40:00,28.08,28.08,27.98,28.03,54494.24442811657,10.0069,10.0069,9.9713,9.9891,54494.2444
2008-01-15 13:50:00,28.04,28.04,27.94,28.02,112784.71711976489,9.9926,9.9926,9.957,9.9855,112784.7171
2008-01-15 14:00:00,28.02,28.04,27.98,28.0,73720.30369826108,9.9855,9.9926,9.9713,9.9784,73720.3037
2008-01-15 14:10:00,28.01,28.11,27.99,28.1,95150.62454077884,9.982,10.0176,9.9748,10.014,95150.6245
2008-01-15 14:20:00,28.09,28.1,27.98,28.02,67474.89590987019,10.0105,10.014,9.9713,9.9855,67474.8959
2008-01-15 14:30:00,28.03,28.03,27.9,27.96,117560.61719324024,9.9891,9.9891,9.9428,9.9641,117560.6172
2008-01-15 14:40:00,27.96,28.03,27.94,27.94,66372.76512368357,9.9641,9.9891,9.957,9.957,66372.7651
2008-01-15 14:50:00,27.94,27.97,27.84,27.89,138011.26622581435,9.957,9.9677,9.9214,9.9392,138011.2662
2008-01-15 15:00:00,27.89,28.03,27.85,27.99,244183.19862845945,9.9392,9.9891,9.9249,9.9748,244183.1986
2008-01-15 15:10:00,27.99,27.99,27.88,27.9,264756.3066372765,9.9748,9.9748,9.9356,9.9428,264756.3066
2008-01-15 15:20:00,27.9,28.02,27.89,27.98,205608.6211119275,9.9428,9.9855,9.9392,9.9713,205608.6211
2008-01-15 15:30:00,27.98,28.06,27.98,28.0,250551.0653930933,9.9713,9.9998,9.9713,9.9784,250551.0654
2008-01-15 15:40:00,28.0,28.03,27.94,27.95,392848.3957874112,9.9784,9.9891,9.957,9.9606,392848.3958
2008-01-15 15:50:00,27.95,27.96,27.9,27.9,452730.835170218,9.9606,9.9641,9.9428,9.9428,452730.8352
2008-01-16 09:30:00,27.58,27.91,27.58,27.71,179035.02326720548,9.8287,9.9463,9.8287,9.875,179035.0233
2008-01-16 09:40:00,27.72,27.9,27.67,27.79,158706.83321087435,9.8786,9.9428,9.8608,9.9036,158706.8332
2008-01-16 09:50:00,27.79,27.79,27.47,27.49,123928.48395787412,9.9036,9.9036,9.7895,9.7966,123928.484
2008-01-16 10:00:00,27.49,27.56,27.42,27.47,147563.0663727651,9.7966,9.8216,9.7717,9.7895,147563.0664
2008-01-16 10:10:00,27.48,27.49,27.23,27.45,280308.5966201322,9.7931,9.7966,9.704,9.7824,280308.5966
2008-01-16 10:20:00,27.45,27.64,27.41,27.59,221650.7469997551,9.7824,9.8501,9.7681,9.8323,221650.747
2008-01-16 10:30:00,27.59,27.59,27.35,27.38,315821.6997305902,9.8323,9.8323,9.7468,9.7574,315821.6997
2008-01-16 10:40:00,27.39,27.49,27.27,27.27,254102.3757041391,9.761,9.7966,9.7182,9.7182,254102.3757
2008-01-16 10:50:00,27.27,27.45,27.23,27.37,468160.6661768307,9.7182,9.7824,9.704,9.7539,468160.6662
2008-01-16 11:00:00,27.36,27.49,27.36,27.44,315699.2407543473,9.7503,9.7966,9.7503,9.7788,315699.2408
2008-01-16 11:10:00,27.42,27.49,27.41,27.44,251285.81925055105,9.7717,9.7966,9.7681,9.7788,251285.8193
2008-01-16 11:20:00,27.44,27.54,27.41,27.53,227896.154788146,9.7788,9.8145,9.7681,9.8109,227896.1548
2008-01-16 11:30:00,27.54,27.59,27.45,27.5,177320.59759980405,9.8145,9.8323,9.7824,9.8002,177320.5976
2008-01-16 11:40:00,27.49,27.61,27.49,27.6,152094.04849375458,9.7966,9.8394,9.7966,9.8358,152094.0485
2008-01-16 11:50:00,27.6,27.83,27.58,27.81,277369.5811903012,9.8358,9.9178,9.8287,9.9107,277369.5812
2008-01-16 12:00:00,27.82,27.85,27.59,27.72,190178.7901053147,9.9142,9.9249,9.8323,9.8786,190178.7901
2008-01-16 12:10:00,27.7,27.71,27.56,27.62,143399.46118050453,9.8715,9.875,9.8216,9.843,143399.4612
2008-01-16 12:20:00,27.62,27.76,27.55,27.66,128826.84300759244,9.843,9.8929,9.818,9.8572,128826.843
2008-01-16 12:30:00,27.67,27.81,27.67,27.76,147440.60739652216,9.8608,9.9107,9.8608,9.8929,147440.6074
2008-01-16 12:40:00,27.76,27.97,27.76,27.92,158339.45628214546,9.8929,9.9677,9.8929,9.9499,158339.4563
2008-01-16 12:50:00,27.91,27.91,27.73,27.78,85231.44746509919,9.9463,9.9463,9.8822,9.9,85231.4475
2008-01-16 13:00:00,27.79,27.92,27.79,27.79,90619.64241978936,9.9036,9.9499,9.9036,9.9036,90619.6424
2008-01-16 13:10:00,27.79,27.85,27.76,27.85,69801.6164584864,9.9036,9.9249,9.8929,9.9249,69801.6165
2008-01-16 13:20:00,27.85,27.88,27.76,27.78,74210.1396032329,9.9249,9.9356,9.8929,9.9,74210.1396
2008-01-16 13:30:00,27.79,27.94,27.76,27.9,74332.59857947587,9.9036,9.957,9.8929,9.9428,74332.5986
2008-01-16 13:40:00,27.9,27.96,27.81,27.81,68821.94464854273,9.9428,9.9641,9.9107,9.9107,68821.9446
2008-01-16 13:50:00,27.82,27.84,27.74,27.79,95273.0835170218,9.9142,9.9214,9.8857,9.9036,95273.0835
2008-01-16 14:00:00,27.79,27.88,27.66,27.85,159808.963997061,9.9036,9.9356,9.8572,9.9249,159808.964
2008-01-16 14:10:00,27.85,27.94,27.83,27.88,114988.97869213812,9.9249,9.957,9.9178,9.9356,114988.9787
2008-01-16 14:20:00,27.87,28.03,27.84,28.02,246265.0012245897,9.9321,9.9891,9.9214,9.9855,246265.0012
2008-01-16 14:30:00,28.03,28.05,27.92,27.98,372887.5826598089,9.9891,9.9962,9.9499,9.9713,372887.5827
2008-01-16 14:40:00,27.98,28.01,27.9,27.94,171687.48469262797,9.9713,9.982,9.9428,9.957,171687.4847
2008-01-16 14:50:00,27.93,27.94,27.78,27.79,135929.46362968403,9.9534,9.957,9.9,9.9036,135929.4636
2008-01-16 15:00:00,27.79,27.92,27.77,27.89,184913.05412686747,9.9036,9.9499,9.8964,9.9392,184913.0541
2008-01-16 15:10:00,27.89,28.04,27.81,28.03,262796.9630173892,9.9392,9.9926,9.9107,9.9891,262796.963
2008-01-16 15:20:00,28.03,28.03,27.81,27.84,257041.3911339701,9.9891,9.9891,9.9107,9.9214,257041.3911
2008-01-16 15:30:00,27.91,27.95,27.7,27.7,278594.1709527308,9.9463,9.9606,9.8715,9.8715,278594.171
2008-01-16 15:40:00,27.7,27.74,27.61,27.62,317168.7484692628,9.8715,9.8857,9.8394,9.843,317168.7485
2008-01-16 15:50:00,27.62,27.71,27.6,27.65,345824.14891011507,9.843,9.875,9.8358,9.8537,345824.1489
2008-01-17 09:30:00,27.22,27.8,27.22,27.67,159319.12809208914,9.7004,9.9071,9.7004,9.8608,159319.1281
2008-01-17 09:40:00,27.68,27.93,27.65,27.9,173524.36933627233,9.8644,9.9534,9.8537,9.9428,173524.3693
2008-01-17 09:50:00,27.9,27.97,27.83,27.85,189811.41317658583,9.9428,9.9677,9.9178,9.9249,189811.4132
2008-01-17 10:00:00,27.85,27.85,27.41,27.66,182463.87460200832,9.9249,9.9249,9.7681,9.8572,182463.8746
2008-01-17 10:10:00,27.66,27.67,27.36,27.36,132378.15331863824,9.8572,9.8608,9.7503,9.7503,132378.1533
2008-01-17 10:20:00,27.36,27.48,27.27,27.4,180504.53098212092,9.7503,9.7931,9.7182,9.7646,180504.531
2008-01-17 10:30:00,27.4,27.4,27.17,27.17,158951.75116336026,9.7646,9.7646,9.6826,9.6826,158951.7512
2008-01-17 10:40:00,27.17,27.32,27.15,27.28,162747.97942689198,9.6826,9.7361,9.6755,9.7218,162747.9794
2008-01-17 10:50:00,27.28,27.35,27.13,27.22,115356.355620867,9.7218,9.7468,9.6683,9.7004,115356.3556
2008-01-17 11:00:00,27.22,27.27,27.07,27.09,150134.70487386725,9.7004,9.7182,9.647,9.6541,150134.7049
2008-01-17 11:10:00,27.09,27.09,26.98,27.05,153930.93313739897,9.6541,9.6541,9.6149,9.6398,153930.9331
2008-01-17 11:20:00,27.04,27.09,26.96,26.98,133602.74308106783,9.6363,9.6541,9.6078,9.6149,133602.7431
2008-01-17 11:30:00,26.98,27.05,26.88,26.92,175238.79500367376,9.6149,9.6398,9.5793,9.5935,175238.795
2008-01-17 11:40:00,26.92,26.95,26.8,26.88,226304.1880969875,9.5935,9.6042,9.5507,9.5793,226304.1881
2008-01-17 11:50:00,26.89,26.92,26.74,26.76,217732.0597599804,9.5828,9.5935,9.5294,9.5365,217732.0598
2008-01-17 12:00:00,26.76,26.79,26.65,26.66,179769.77712466323,9.5365,9.5472,9.4973,9.5009,179769.7771
2008-01-17 12:10:00,26.67,26.78,26.58,26.69,186137.64388929703,9.5044,9.5436,9.4723,9.5115,186137.6439
2008-01-17 12:20:00,26.7,26.76,26.69,26.76,91109.4783247612,9.5151,9.5365,9.5115,9.5365,91109.4783
2008-01-17 12:30:00,26.76,26.94,26.75,26.87,238672.54469752632,9.5365,9.6006,9.5329,9.5757,238672.5447
2008-01-17 12:40:00,26.86,26.91,26.78,26.83,253734.99877541023,9.5721,9.5899,9.5436,9.5614,253734.9988
2008-01-17 12:50:00,26.83,26.87,26.77,26.78,129194.21993632131,9.5614,9.5757,9.5401,9.5436,129194.2199
2008-01-17 13:00:00,26.78,26.83,26.74,26.83,177810.4335047759,9.5436,9.5614,9.5294,9.5614,177810.4335
2008-01-17 13:10:00,26.83,26.92,26.78,26.83,170095.5180014695,9.5614,9.5935,9.5436,9.5614,170095.518
2008-01-17 13:20:00,26.84,26.93,26.79,26.91,141440.1175606172,9.565,9.5971,9.5472,9.5899,141440.1176
2008-01-17 13:30:00,26.92,26.94,26.86,26.92,109968.16066617682,9.5935,9.6006,9.5721,9.5935,109968.1607
2008-01-17 13:40:00,26.94,26.97,26.74,26.81,143644.37913299043,9.6006,9.6113,9.5294,9.5543,143644.3791
2008-01-17 13:50:00,26.82,26.83,26.72,26.77,95028.16556453588,9.5579,9.5614,9.5222,9.5401,95028.1656
2008-01-17 14:00:00,26.77,27.05,26.68,26.7,124418.31986284594,9.5401,9.6398,9.508,9.5151,124418.3199
2008-01-17 14:10:00,26.7,26.7,26.45,26.56,233896.6446240509,9.5151,9.5151,9.426,9.4652,233896.6446
2008-01-17 14:20:00,26.56,26.57,26.34,26.36,239897.1344599559,9.4652,9.4688,9.3868,9.3939,239897.1345
2008-01-17 14:30:00,26.36,26.38,26.25,26.31,256184.17830026936,9.3939,9.4011,9.3547,9.3761,256184.1783
2008-01-17 14:40:00,26.3,26.44,26.3,26.42,544575.067352437,9.3726,9.4225,9.3726,9.4153,544575.0674
2008-01-17 14:50:00,26.42,26.49,26.32,26.32,418319.86284594657,9.4153,9.4403,9.3797,9.3797,418319.8628
2008-01-17 15:00:00,26.32,26.49,26.29,26.41,501959.3436198873,9.3797,9.4403,9.369,9.4118,501959.3436
2008-01-17 15:10:00,26.42,26.43,26.33,26.38,511021.3078618663,9.4153,9.4189,9.3833,9.4011,511021.3079
2008-01-17 15:20:00,26.38,26.38,26.2,26.2,325373.499877541,9.4011,9.4011,9.3369,9.3369,325373.4999
2008-01-17 15:30:00,26.2,26.2,25.96,26.01,486896.8895420034,9.3369,9.3369,9.2514,9.2692,486896.8895
2008-01-17 15:40:00,26.01,26.03,25.86,25.87,862478.5696791575,9.2692,9.2763,9.2158,9.2193,862478.5697
2008-01-17 15:50:00,25.88,25.94,25.83,25.92,729855.4984080333,9.2229,9.2443,9.2051,9.2371,729855.4984
2008-01-18 09:30:00,25.92,26.43,25.92,26.37,865907.4210139603,9.2371,9.4189,9.2371,9.3975,865907.421
2008-01-18 09:40:00,26.37,26.54,26.36,26.51,242101.39603232915,9.3975,9.4581,9.3939,9.4474,242101.396
2008-01-18 09:50:00,26.51,26.57,26.47,26.51,186749.93877051183,9.4474,9.4688,9.4331,9.4474,186749.9388
2008-01-18 10:00:00,26.51,26.67,26.48,26.66,271981.38623561105,9.4474,9.5044,9.4367,9.5009,271981.3862
2008-01-18 10:10:00,26.65,26.91,26.65,26.79,292554.4942444281,9.4973,9.5899,9.4973,9.5472,292554.4942
2008-01-18 10:20:00,26.8,26.82,26.73,26.79,215650.2571638501,9.5507,9.5579,9.5258,9.5472,215650.2572
2008-01-18 10:30:00,26.8,26.82,26.57,26.57,142297.3303943179,9.5507,9.5579,9.4688,9.4688,142297.3304
2008-01-18 10:40:00,26.57,26.65,26.54,26.57,140582.90472691646,9.4688,9.4973,9.4581,9.4688,140582.9047
2008-01-18 10:50:00,26.57,26.64,26.46,26.52,100048.98359049716,9.4688,9.4937,9.4296,9.451,100048.9836
2008-01-18 11:00:00,26.52,26.63,26.33,26.34,151604.21258878274,9.451,9.4902,9.3833,9.3868,151604.2126
2008-01-18 11:10:00,26.34,26.42,26.22,26.25,164217.48714180748,9.3868,9.4153,9.3441,9.3547,164217.4871
2008-01-18 11:20:00,26.26,26.29,26.13,26.2,283370.0710262062,9.3583,9.369,9.312,9.3369,283370.071
2008-01-18 11:30:00,26.21,26.29,26.13,26.2,204873.8672544697,9.3405,9.369,9.312,9.3369,204873.8673
2008-01-18 11:40:00,26.2,26.2,25.81,25.87,272961.05804555473,9.3369,9.3369,9.1979,9.2193,272961.058
2008-01-18 11:50:00,25.87,25.91,25.5,25.59,377296.10580455547,9.2193,9.2336,9.0875,9.1195,377296.1058
2008-01-18 12:00:00,25.6,25.8,25.58,25.67,158216.9973059025,9.1231,9.1944,9.116,9.148,158216.9973
2008-01-18 12:10:00,25.67,25.75,25.61,25.61,130663.72765123684,9.148,9.1766,9.1267,9.1267,130663.7277
2008-01-18 12:20:00,25.61,25.85,25.61,25.85,124908.15576781778,9.1267,9.2122,9.1267,9.2122,124908.1558
2008-01-18 12:30:00,25.85,25.97,25.84,25.94,181361.74381582168,9.2122,9.255,9.2086,9.2443,181361.7438
2008-01-18 12:40:00,25.94,26.06,25.86,26.02,91599.31422973303,9.2443,9.287,9.2158,9.2728,91599.3142
2008-01-18 12:50:00,26.02,26.05,25.88,25.9,127357.33529267694,9.2728,9.2835,9.2229,9.23,127357.3353
2008-01-18 13:00:00,25.91,26.05,25.88,25.97,105437.17854518736,9.2336,9.2835,9.2229,9.255,105437.1785
2008-01-18 13:10:00,25.98,25.98,25.68,25.71,108498.65295126132,9.2585,9.2585,9.1516,9.1623,108498.653
2008-01-18 13:20:00,25.71,25.89,25.67,25.86,86700.95518001469,9.1623,9.2264,9.148,9.2158,86700.9552
2008-01-18 13:30:00,25.87,25.9,25.71,25.71,120009.79671809945,9.2193,9.23,9.1623,9.1623,120009.7967
2008-01-18 13:40:00,25.71,25.86,25.69,25.84,159074.2101396032,9.1623,9.2158,9.1552,9.2086,159074.2101
2008-01-18 13:50:00,25.84,25.91,25.8,25.87,119887.33774185646,9.2086,9.2336,9.1944,9.2193,119887.3377
2008-01-18 14:00:00,25.87,25.91,25.81,25.89,101763.4092578986,9.2193,9.2336,9.1979,9.2264,101763.4093
2008-01-18 14:10:00,25.89,25.91,25.82,25.89,298922.3610090619,9.2264,9.2336,9.2015,9.2264,298922.361
2008-01-18 14:20:00,25.9,25.96,25.85,25.96,227283.8599069312,9.23,9.2514,9.2122,9.2514,227283.8599
2008-01-18 14:30:00,25.95,25.97,25.79,25.9,142909.6252755327,9.2478,9.255,9.1908,9.23,142909.6253
2008-01-18 14:40:00,25.9,25.94,25.85,25.88,103722.75287778594,9.23,9.2443,9.2122,9.2229,103722.7529
2008-01-18 14:50:00,25.88,25.98,25.8,25.93,154420.76904237078,9.2229,9.2585,9.1944,9.2407,154420.769
2008-01-18 15:00:00,25.94,26.0,25.8,25.97,192750.42860641683,9.2443,9.2656,9.1944,9.255,192750.4286
2008-01-18 15:10:00,25.98,25.99,25.88,25.9,163482.73328434973,9.2585,9.2621,9.2229,9.23,163482.7333
2008-01-18 15:20:00,25.9,25.98,25.78,25.8,174504.041146216,9.23,9.2585,9.1872,9.1944,174504.0411
2008-01-18 15:30:00,25.8,25.87,25.78,25.81,200342.88513348027,9.1944,9.2193,9.1872,9.1979,200342.8851
2008-01-18 15:40:00,25.8,25.95,25.76,25.92,496203.77173646825,9.1944,9.2478,9.1801,9.2371,496203.7717
2008-01-18 15:50:00,25.92,26.01,25.89,25.99,399706.09845701687,9.2371,9.2692,9.2264,9.2621,399706.0985
2008-01-22 09:30:00,24.72,25.31,21.9,23.75,1119397.5018368843,8.8095,9.0198,7.8045,8.4638,1119397.5018
2008-01-22 09:40:00,23.76,24.96,23.68,24.87,621969.1403379868,8.4674,8.895,8.4389,8.863,621969.1403
2008-01-22 09:50:00,24.89,25.04,24.43,24.49,587680.6269899583,8.8701,8.9235,8.7061,8.7275,587680.627
2008-01-22 10:00:00,24.49,24.73,24.42,24.72,344232.18221895664,8.7275,8.8131,8.7026,8.8095,344232.1822
2008-01-22 10:10:00,24.72,24.9,24.49,24.85,394195.4445260837,8.8095,8.8736,8.7275,8.8558,394195.4445
2008-01-22 10:20:00,24.85,25.1,24.81,25.0,395664.95224099926,8.8558,8.9449,8.8416,8.9093,395664.9522
2008-01-22 10:30:00,25.0,25.0,24.87,24.91,267817.78104335046,8.9093,8.9093,8.863,8.8772,267817.781
2008-01-22 10:40:00,24.91,25.05,24.73,24.73,336517.2667156502,8.8772,8.9271,8.8131,8.8131,336517.2667
2008-01-22 10:50:00,24.73,24.87,24.64,24.74,313862.3561107029,8.8131,8.863,8.781,8.8166,313862.3561
2008-01-22 11:00:00,24.74,25.06,24.72,25.05,333945.6282145481,8.8166,8.9307,8.8095,8.9271,333945.6282
2008-01-22 11:10:00,25.06,25.25,25.05,25.23,369091.3543962772,8.9307,8.9984,8.9271,8.9912,369091.3544
2008-01-22 11:20:00,25.23,25.23,24.93,24.96,193975.0183688464,8.9912,8.9912,8.8843,8.895,193975.0184
2008-01-22 11:30:00,24.96,24.96,24.71,24.78,192260.592701445,8.895,8.895,8.8059,8.8309,192260.5927
2008-01-22 11:40:00,24.77,24.92,24.73,24.92,150134.70487386725,8.8273,8.8808,8.8131,8.8808,150134.7049
2008-01-22 11:50:00,24.91,25.02,24.77,24.81,131765.85843742345,8.8772,8.9164,8.8273,8.8416,131765.8584
2008-01-22 12:00:00,24.8,25.09,24.77,25.07,145236.3458241489,8.838,8.9414,8.8273,8.9342,145236.3458
2008-01-22 12:10:00,25.07,25.11,24.83,24.83,155890.2767572863,8.9342,8.9485,8.8487,8.8487,155890.2768
2008-01-22 12:20:00,24.83,25.03,24.79,24.96,109110.94783247611,8.8487,8.92,8.8344,8.895,109110.9478
2008-01-22 12:30:00,24.96,24.99,24.84,24.96,111437.66838109231,8.895,8.9057,8.8523,8.895,111437.6684
2008-01-22 12:40:00,24.97,25.14,24.83,25.04,194464.85427381823,8.8986,8.9592,8.8487,8.9235,194464.8543
2008-01-22 12:50:00,25.04,25.22,25.01,25.2,220915.9931422973,8.9235,8.9877,8.9128,8.9806,220915.9931
2008-01-22 13:00:00,25.2,25.4,25.2,25.4,271369.09135439625,8.9806,9.0518,8.9806,9.0518,271369.0914
2008-01-22 13:10:00,25.39,25.56,25.38,25.54,513470.48738672544,9.0483,9.1088,9.0447,9.1017,513470.4874
2008-01-22 13:20:00,25.55,25.61,25.35,25.43,325128.58192505507,9.1053,9.1267,9.034,9.0625,325128.5819
2008-01-22 13:30:00,25.43,25.49,25.35,25.46,195934.36198873376,9.0625,9.0839,9.034,9.0732,195934.362
2008-01-22 13:40:00,25.48,25.54,25.33,25.46,205486.1621356845,9.0803,9.1017,9.0269,9.0732,205486.1621
2008-01-22 13:50:00,25.46,25.54,25.3,25.45,223242.71369091352,9.0732,9.1017,9.0162,9.0696,223242.7137
2008-01-22 14:00:00,25.46,25.46,25.28,25.37,180871.90791084984,9.0732,9.0732,9.0091,9.0411,180871.9079
2008-01-22 14:10:00,25.37,25.53,25.36,25.53,150869.458731325,9.0411,9.0982,9.0376,9.0982,150869.4587
2008-01-22 14:20:00,25.54,25.58,25.42,25.42,150991.91770756795,9.1017,9.116,9.059,9.059,150991.9177
2008-01-22 14:30:00,25.41,25.42,25.2,25.31,211364.19299534653,9.0554,9.059,8.9806,9.0198,211364.193
2008-01-22 14:40:00,25.31,25.5,25.27,25.46,124173.40191036,9.0198,9.0875,9.0055,9.0732,124173.4019
2008-01-22 14:50:00,25.46,25.47,25.34,25.36,129194.21993632131,9.0732,9.0768,9.0304,9.0376,129194.2199
2008-01-22 15:00:00,25.36,25.59,25.32,25.57,199608.13127602253,9.0376,9.1195,9.0233,9.1124,199608.1313
2008-01-22 15:10:00,25.56,25.56,25.33,25.41,257898.6039676708,9.1088,9.1088,9.0269,9.0554,257898.604
2008-01-22 15:20:00,25.41,25.47,25.36,25.42,150502.0818025961,9.0554,9.0768,9.0376,9.059,150502.0818
2008-01-22 15:30:00,25.42,25.64,25.42,25.56,358192.5055106539,9.059,9.1374,9.059,9.1088,358192.5055
2008-01-22 15:40:00,25.55,25.63,25.44,25.45,406563.80112662254,9.1053,9.1338,9.0661,9.0696,406563.8011
2008-01-22 15:50:00,25.46,25.5,25.27,25.3,568821.9446485427,9.0732,9.0875,9.0055,9.0162,568821.9446
2008-01-23 09:30:00,24.6,24.78,23.06,24.54,551187.8520695567,8.7667,8.8309,8.2179,8.7453,551187.8521
2008-01-23 09:40:00,24.54,24.64,24.48,24.64,292187.11731569923,8.7453,8.781,8.724,8.781,292187.1173
2008-01-23 09:50:00,24.63,24.8,24.56,24.71,303575.8021062944,8.7774,8.838,8.7525,8.8059,303575.8021
2008-01-23 10:00:00,24.71,24.82,24.51,24.54,364560.37227528775,8.8059,8.8451,8.7347,8.7453,364560.3723
2008-01-23 10:10:00,24.54,24.87,24.53,24.82,308841.5380847416,8.7453,8.863,8.7418,8.8451,308841.5381
2008-01-23 10:20:00,24.82,24.97,24.74,24.76,310678.42272838595,8.8451,8.8986,8.8166,8.8237,310678.4227
2008-01-23 10:30:00,24.76,24.79,24.54,24.67,300146.9507714915,8.8237,8.8344,8.7453,8.7917,300146.9508
2008-01-23 10:40:00,24.67,24.73,24.5,24.72,403502.32672054856,8.7917,8.8131,8.7311,8.8095,403502.3267
2008-01-23 10:50:00,24.72,24.72,24.46,24.46,400563.3112907176,8.8095,8.8095,8.7168,8.7168,400563.3113
2008-01-23 11:00:00,24.46,24.52,24.36,24.42,321087.43570903747,8.7168,8.7382,8.6812,8.7026,321087.4357
2008-01-23 11:10:00,24.42,24.43,24.3,24.37,353661.5233896644,8.7026,8.7061,8.6598,8.6848,353661.5234
2008-01-23 11:20:00,24.38,24.45,24.29,24.3,238427.6267450404,8.6883,8.7133,8.6563,8.6598,238427.6267
2008-01-23 11:30:00,24.31,24.31,24.08,24.2,294024.0019593436,8.6634,8.6634,8.5814,8.6242,294024.002
2008-01-23 11:40:00,24.2,24.27,24.08,24.16,354273.8182708792,8.6242,8.6491,8.5814,8.6099,354273.8183
2008-01-23 11:50:00,24.16,24.29,24.09,24.17,201445.01591966688,8.6099,8.6563,8.585,8.6135,201445.0159
2008-01-23 12:00:00,24.16,24.26,24.09,24.13,209527.30835170217,8.6099,8.6456,8.585,8.5992,209527.3084
2008-01-23 12:10:00,24.12,24.2,24.07,24.14,276389.90938035754,8.5957,8.6242,8.5779,8.6028,276389.9094
2008-01-23 12:20:00,24.15,24.18,24.08,24.13,296473.1814842028,8.6064,8.6171,8.5814,8.5992,296473.1815
2008-01-23 12:30:00,24.14,24.14,23.87,23.94,356967.9157482243,8.6028,8.6028,8.5066,8.5315,356967.9157
2008-01-23 12:40:00,23.93,24.02,23.73,23.85,343987.2642664707,8.528,8.56,8.4567,8.4995,343987.2643
2008-01-23 12:50:00,23.85,23.87,23.71,23.72,238672.54469752632,8.4995,8.5066,8.4496,8.4531,238672.5447
2008-01-23 13:00:00,23.72,23.9,23.7,23.8,222752.8777859417,8.4531,8.5173,8.446,8.4816,222752.8778
2008-01-23 13:10:00,23.8,23.93,23.78,23.91,177320.59759980405,8.4816,8.528,8.4745,8.5208,177320.5976
2008-01-23 13:20:00,23.91,24.12,23.9,24.04,337619.3975018369,8.5208,8.5957,8.5173,8.5672,337619.3975
2008-01-23 13:30:00,24.06,24.28,23.98,24.2,279328.9248101886,8.5743,8.6527,8.5458,8.6242,279328.9248
2008-01-23 13:40:00,24.17,24.29,24.07,24.26,201445.01591966688,8.6135,8.6563,8.5779,8.6456,201445.0159
2008-01-23 13:50:00,24.25,24.32,24.15,24.22,185157.9720793534,8.642,8.6669,8.6064,8.6313,185157.9721
2008-01-23 14:00:00,24.21,24.46,24.08,24.43,272471.22214058286,8.6277,8.7168,8.5814,8.7061,272471.2221
2008-01-23 14:10:00,24.42,24.54,24.32,24.32,308229.2432035268,8.7026,8.7453,8.6669,8.6669,308229.2432
2008-01-23 14:20:00,24.33,24.57,24.29,24.56,222385.5008572128,8.6705,8.756,8.6563,8.7525,222385.5009
2008-01-23 14:30:00,24.56,24.56,24.28,24.39,359662.0132255694,8.7525,8.7525,8.6527,8.6919,359662.0132
2008-01-23 14:40:00,24.39,24.39,24.16,24.23,201567.4748959099,8.6919,8.6919,8.6099,8.6349,201567.4749
2008-01-23 14:50:00,24.23,24.29,24.09,24.29,169238.3051677688,8.6349,8.6563,8.585,8.6563,169238.3052
2008-01-23 15:00:00,24.29,24.69,24.28,24.67,274185.6478079843,8.6563,8.7988,8.6527,8.7917,274185.6478
2008-01-23 15:10:00,24.68,24.81,24.56,24.68,282023.0222875337,8.7952,8.8416,8.7525,8.7952,282023.0223
2008-01-23 15:20:00,24.68,24.91,24.65,24.83,500489.8359049718,8.7952,8.8772,8.7845,8.8487,500489.8359
2008-01-23 15:30:00,24.83,25.15,24.79,25.12,406196.4241978937,8.8487,8.9627,8.8344,8.952,406196.4242
2008-01-23 15:40:00,25.12,25.23,24.98,25.13,437056.08621111925,8.952,8.9912,8.9022,8.9556,437056.0862
2008-01-23 15:50:00,25.22,25.29,25.0,25.24,575434.7293656624,8.9877,9.0126,8.9093,8.9948,575434.7294
2008-01-24 09:30:00,25.31,25.78,25.22,25.71,332843.4974283615,9.0198,9.1872,8.9877,9.1623,332843.4974
2008-01-24 09:40:00,25.72,25.85,25.71,25.81,315331.8638256184,9.1659,9.2122,9.1623,9.1979,315331.8638
2008-01-24 09:50:00,25.81,25.93,25.75,25.76,339823.6590742101,9.1979,9.2407,9.1766,9.1801,339823.6591
2008-01-24 10:00:00,25.76,25.86,25.54,25.54,342395.29757531226,9.1801,9.2158,9.1017,9.1017,342395.2976
2008-01-24 10:10:00,25.54,25.64,25.32,25.43,296473.1814842028,9.1017,9.1374,9.0233,9.0625,296473.1815
2008-01-24 10:20:00,25.43,25.5,25.21,25.49,225691.8932157727,9.0625,9.0875,8.9841,9.0839,225691.8932
2008-01-24 10:30:00,25.46,25.82,25.39,25.82,230100.4163605192,9.0732,9.2015,9.0483,9.2015,230100.4164
2008-01-24 10:40:00,25.82,25.85,25.64,25.77,183443.546411952,9.2015,9.2122,9.1374,9.1837,183443.5464
2008-01-24 10:50:00,25.77,25.83,25.66,25.67,128459.46607886357,9.1837,9.2051,9.1445,9.148,128459.4661
2008-01-24 11:00:00,25.67,25.72,25.51,25.65,191770.7567964732,9.148,9.1659,9.091,9.1409,191770.7568
2008-01-24 11:10:00,25.65,25.8,25.65,25.74,118540.28900318392,9.1409,9.1944,9.1409,9.173,118540.289
2008-01-24 11:20:00,25.75,25.9,25.73,25.9,144501.59196669114,9.1766,9.23,9.1694,9.23,144501.592
2008-01-24 11:30:00,25.9,25.94,25.84,25.84,142664.70732304678,9.23,9.2443,9.2086,9.2086,142664.7073
2008-01-24 11:40:00,25.85,25.95,25.8,25.89,142052.41244183198,9.2122,9.2478,9.1944,9.2264,142052.4124
2008-01-24 11:50:00,25.88,25.94,25.8,25.82,97232.42713690911,9.2229,9.2443,9.1944,9.2015,97232.4271
2008-01-24 12:00:00,25.81,25.85,25.77,25.83,105192.26059270144,9.1979,9.2122,9.1837,9.2051,105192.2606
2008-01-24 12:10:00,25.83,25.88,25.79,25.88,96865.05020818026,9.2051,9.2229,9.1908,9.2229,96865.0502
2008-01-24 12:20:00,25.88,25.91,25.77,25.83,237570.41391133968,9.2229,9.2336,9.1837,9.2051,237570.4139
2008-01-24 12:30:00,25.83,25.89,25.77,25.79,158951.75116336026,9.2051,9.2264,9.1837,9.1908,158951.7512
2008-01-24 12:40:00,25.79,25.97,25.77,25.96,151481.7536125398,9.1908,9.255,9.1837,9.2514,151481.7536
2008-01-24 12:50:00,25.96,26.07,25.92,26.06,274553.02473671315,9.2514,9.2906,9.2371,9.287,274553.0247
2008-01-24 13:00:00,26.06,26.08,25.93,25.94,122703.89419544452,9.287,9.2942,9.2407,9.2443,122703.8942
2008-01-24 13:10:00,25.94,26.08,25.92,25.95,118050.45309821208,9.2443,9.2942,9.2371,9.2478,118050.4531
2008-01-24 13:20:00,25.94,26.0,25.85,25.85,81557.67817781043,9.2443,9.2656,9.2122,9.2122,81557.6782
2008-01-24 13:30:00,25.85,25.93,25.8,25.89,91966.69115846192,9.2122,9.2407,9.1944,9.2264,91966.6912
2008-01-24 13:40:00,25.89,26.03,25.88,26.0,102620.6220915993,9.2264,9.2763,9.2229,9.2656,102620.6221
2008-01-24 13:50:00,26.01,26.12,25.95,26.06,157482.24344844476,9.2692,9.3084,9.2478,9.287,157482.2434
2008-01-24 14:00:00,26.05,26.18,26.02,26.18,98824.3938280676,9.2835,9.3298,9.2728,9.3298,98824.3938
2008-01-24 14:10:00,26.18,26.27,26.17,26.2,190791.0849865295,9.3298,9.3619,9.3262,9.3369,190791.085
2008-01-24 14:20:00,26.19,26.34,26.16,26.33,179402.40019593434,9.3334,9.3868,9.3227,9.3833,179402.4002
2008-01-24 14:30:00,26.33,26.45,26.28,26.43,171687.48469262797,9.3833,9.426,9.3654,9.4189,171687.4847
2008-01-24 14:40:00,26.43,26.44,26.29,26.32,200832.7210384521,9.4189,9.4225,9.369,9.3797,200832.721
2008-01-24 14:50:00,26.33,26.34,26.11,26.16,225202.05731080085,9.3833,9.3868,9.3049,9.3227,225202.0573
2008-01-24 15:00:00,26.16,26.24,26.1,26.16,165074.6999755082,9.3227,9.3512,9.3013,9.3227,165074.7
2008-01-24 15:10:00,26.16,26.17,25.97,26.04,231692.3830516777,9.3227,9.3262,9.255,9.2799,231692.3831
2008-01-24 15:20:00,26.03,26.15,26.03,26.07,162258.14352192014,9.2763,9.3191,9.2763,9.2906,162258.1435
2008-01-24 15:30:00,26.07,26.09,26.02,26.03,272226.3041880969,9.2906,9.2977,9.2728,9.2763,272226.3042
2008-01-24 15:40:00,26.03,26.13,26.02,26.07,272716.1400930688,9.2763,9.312,9.2728,9.2906,272716.1401
2008-01-24 15:50:00,26.08,26.13,26.03,26.08,291084.98652951256,9.2942,9.312,9.2763,9.2942,291084.9865
2008-01-25 09:30:00,26.03,26.42,25.95,26.25,221283.37007102612,9.2763,9.4153,9.2478,9.3547,221283.3701
2008-01-25 09:40:00,26.27,26.29,26.16,26.25,82169.97305902521,9.3619,9.369,9.3227,9.3547,82169.9731
2008-01-25 09:50:00,26.24,26.25,25.87,25.89,248346.80382072003,9.3512,9.3547,9.2193,9.2264,248346.8038
2008-01-25 10:00:00,25.88,25.96,25.75,25.88,334557.9230957629,9.2229,9.2514,9.1766,9.2229,334557.9231
2008-01-25 10:10:00,25.89,26.17,25.88,26.17,196056.8209649767,9.2264,9.3262,9.2229,9.3262,196056.821
2008-01-25 10:20:00,26.16,26.27,26.12,26.17,237570.41391133968,9.3227,9.3619,9.3084,9.3262,237570.4139
2008-01-25 10:30:00,26.18,26.22,26.11,26.2,244428.1165809453,9.3298,9.3441,9.3049,9.3369,244428.1166
2008-01-25 10:40:00,26.2,26.31,26.13,26.2,346803.82072005875,9.3369,9.3761,9.312,9.3369,346803.8207
2008-01-25 10:50:00,26.2,26.28,26.17,26.2,193730.1004163605,9.3369,9.3654,9.3262,9.3369,193730.1004
2008-01-25 11:00:00,26.2,26.29,26.2,26.21,194464.85427381823,9.3369,9.369,9.3369,9.3405,194464.8543
2008-01-25 11:10:00,26.21,26.37,26.16,26.34,144011.75606171932,9.3405,9.3975,9.3227,9.3868,144011.7561
2008-01-25 11:20:00,26.35,26.38,26.2,26.22,214915.50330639235,9.3904,9.4011,9.3369,9.3441,214915.5033
2008-01-25 11:30:00,26.22,26.37,26.2,26.35,114744.0607396522,9.3441,9.3975,9.3369,9.3904,114744.0607
2008-01-25 11:40:00,26.35,26.41,26.31,26.31,128826.84300759244,9.3904,9.4118,9.3761,9.3761,128826.843
2008-01-25 11:50:00,26.29,26.29,26.16,26.29,73720.30369826108,9.369,9.369,9.3227,9.369,73720.3037
2008-01-25 12:00:00,26.29,26.34,26.16,26.16,110335.5375949057,9.369,9.3868,9.3227,9.3227,110335.5376
2008-01-25 12:10:00,26.16,26.18,26.11,26.16,98334.55792309577,9.3227,9.3298,9.3049,9.3227,98334.5579
2008-01-25 12:20:00,26.16,26.29,26.16,26.27,84864.07053637032,9.3227,9.369,9.3227,9.3619,84864.0705
2008-01-25 12:30:00,26.27,26.29,26.17,26.22,113886.8479059515,9.3619,9.369,9.3262,9.3441,113886.8479
2008-01-25 12:40:00,26.23,26.28,26.13,26.14,128214.54812637766,9.3476,9.3654,9.312,9.3155,128214.5481
2008-01-25 12:50:00,26.16,26.2,26.03,26.11,152828.80235121233,9.3227,9.3369,9.2763,9.3049,152828.8024
2008-01-25 13:00:00,26.11,26.16,25.97,26.12,210996.81606661767,9.3049,9.3227,9.255,9.3084,210996.8161
2008-01-25 13:10:00,26.12,26.3,26.12,26.25,132500.6122948812,9.3084,9.3726,9.3084,9.3547,132500.6123
2008-01-25 13:20:00,26.25,26.27,26.11,26.11,216874.8469262797,9.3547,9.3619,9.3049,9.3049,216874.8469
2008-01-25 13:30:00,26.12,26.16,26.05,26.14,195444.5260837619,9.3084,9.3227,9.2835,9.3155,195444.5261
2008-01-25 13:40:00,26.15,26.15,26.01,26.02,272961.05804555473,9.3191,9.3191,9.2692,9.2728,272961.058
2008-01-25 13:50:00,26.03,26.05,25.89,25.89,345579.2309576292,9.2763,9.2835,9.2264,9.2264,345579.231
2008-01-25 14:00:00,25.89,25.94,25.78,25.91,188709.2823903992,9.2264,9.2443,9.1872,9.2336,188709.2824
2008-01-25 14:10:00,25.91,26.13,25.91,26.07,158829.2921871173,9.2336,9.312,9.2336,9.2906,158829.2922
2008-01-25 14:20:00,26.07,26.13,25.96,26.0,153930.93313739897,9.2906,9.312,9.2514,9.2656,153930.9331
2008-01-25 14:30:00,25.98,26.1,25.97,25.99,99191.77075679648,9.2585,9.3013,9.255,9.2621,99191.7708
2008-01-25 14:40:00,26.0,26.06,25.86,25.87,119397.50183688464,9.2656,9.287,9.2158,9.2193,119397.5018
2008-01-25 14:50:00,25.89,26.01,25.77,25.98,135194.70977222628,9.2264,9.2692,9.1837,9.2585,135194.7098
2008-01-25 15:00:00,25.98,26.07,25.95,25.99,159319.12809208914,9.2585,9.2906,9.2478,9.2621,159319.1281
2008-01-25 15:10:00,26.0,26.16,25.93,26.12,103600.29390154296,9.2656,9.3227,9.2407,9.3084,103600.2939
2008-01-25 15:20:00,26.14,26.21,26.09,26.1,116458.48640705364,9.3155,9.3405,9.2977,9.3013,116458.4864
2008-01-25 15:30:00,26.11,26.17,26.0,26.12,262796.9630173892,9.3049,9.3262,9.2656,9.3084,262796.963
2008-01-25 15:40:00,26.13,26.17,25.98,26.0,399461.18050453096,9.312,9.3262,9.2585,9.2656,399461.1805
2008-01-25 15:50:00,26.0,26.05,25.89,26.01,503796.2282635317,9.2656,9.2835,9.2264,9.2692,503796.2283
2008-01-28 09:30:00,26.11,26.21,25.72,25.75,121724.22238550083,9.3049,9.3405,9.1659,9.1766,121724.2224
2008-01-28 09:40:00,25.75,25.98,25.72,25.94,105682.09649767326,9.1766,9.2585,9.1659,9.2443,105682.0965
2008-01-28 09:50:00,25.94,25.94,25.74,25.8,72985.54984080333,9.2443,9.2443,9.173,9.1944,72985.5498
2008-01-28 10:00:00,25.79,25.8,25.54,25.58,117438.1582169973,9.1908,9.1944,9.1017,9.116,117438.1582
2008-01-28 10:10:00,25.59,25.68,25.54,25.62,74455.05755571883,9.1195,9.1516,9.1017,9.1302,74455.0576
2008-01-28 10:20:00,25.63,25.97,25.63,25.95,95640.46044575066,9.1338,9.255,9.1338,9.2478,95640.4604
2008-01-28 10:30:00,25.93,25.97,25.8,25.82,55596.3752143032,9.2407,9.255,9.1944,9.2015,55596.3752
2008-01-28 10:40:00,25.83,25.99,25.8,25.89,126255.20450649032,9.2051,9.2621,9.1944,9.2264,126255.2045
2008-01-28 10:50:00,25.89,26.09,25.85,25.97,138011.26622581435,9.2264,9.2977,9.2122,9.255,138011.2662
2008-01-28 11:00:00,25.95,26.06,25.91,25.93,97967.18099436688,9.2478,9.287,9.2336,9.2407,97967.181
2008-01-28 11:10:00,25.91,26.03,25.84,25.84,85598.82439382806,9.2336,9.2763,9.2086,9.2086,85598.8244
2008-01-28 11:20:00,25.83,25.95,25.81,25.91,43472.936566250304,9.2051,9.2478,9.1979,9.2336,43472.9366
2008-01-28 11:30:00,25.91,26.04,25.9,26.03,107396.5221650747,9.2336,9.2799,9.23,9.2763,107396.5222
2008-01-28 11:40:00,26.03,26.04,25.93,25.96,95150.62454077884,9.2763,9.2799,9.2407,9.2514,95150.6245
2008-01-28 11:50:00,25.95,25.96,25.85,25.88,200465.34410972323,9.2478,9.2514,9.2122,9.2229,200465.3441
2008-01-28 12:00:00,25.88,25.96,25.8,25.83,130051.43277002205,9.2229,9.2514,9.1944,9.2051,130051.4328
2008-01-28 12:10:00,25.83,25.83,25.73,25.74,114009.30688219446,9.2051,9.2051,9.1694,9.173,114009.3069
2008-01-28 12:20:00,25.75,25.8,25.67,25.69,93313.73989713444,9.1766,9.1944,9.148,9.1552,93313.7399
2008-01-28 12:30:00,25.69,25.79,25.65,25.72,127724.71222140582,9.1552,9.1908,9.1409,9.1659,127724.7122
2008-01-28 12:40:00,25.72,25.93,25.7,25.92,135439.62772471222,9.1659,9.2407,9.1587,9.2371,135439.6277
2008-01-28 12:50:00,25.9,25.94,25.85,25.93,103110.45799657116,9.23,9.2443,9.2122,9.2407,103110.458
2008-01-28 13:00:00,25.93,26.1,25.92,25.97,134337.49693852558,9.2407,9.3013,9.2371,9.255,134337.4969
2008-01-28 13:10:00,25.97,26.07,25.93,26.03,81802.59613029634,9.255,9.2906,9.2407,9.2763,81802.5961
2008-01-28 13:20:00,26.03,26.05,25.94,25.98,94415.87068332107,9.2763,9.2835,9.2443,9.2585,94415.8707
2008-01-28 13:30:00,25.96,26.04,25.96,25.98,152461.42542248344,9.2514,9.2799,9.2514,9.2585,152461.4254
2008-01-28 13:40:00,25.98,25.99,25.89,25.89,83027.18589272593,9.2585,9.2621,9.2264,9.2264,83027.1859
2008-01-28 13:50:00,25.9,26.01,25.89,25.95,75067.35243693362,9.23,9.2692,9.2264,9.2478,75067.3524
2008-01-28 14:00:00,25.95,26.08,25.95,26.05,98212.0989468528,9.2478,9.2942,9.2478,9.2835,98212.0989
2008-01-28 14:10:00,26.05,26.08,25.96,26.07,193852.55939260343,9.2835,9.2942,9.2514,9.2906,193852.5594
2008-01-28 14:20:00,26.07,26.11,25.95,25.95,97477.34508939504,9.2906,9.3049,9.2478,9.2478,97477.3451
2008-01-28 14:30:00,25.96,26.07,25.96,26.07,92211.60911094784,9.2514,9.2906,9.2514,9.2906,92211.6091
2008-01-28 14:40:00,26.05,26.06,25.85,25.86,144256.67401420523,9.2835,9.287,9.2122,9.2158,144256.674
2008-01-28 14:50:00,25.86,25.86,25.79,25.85,144256.67401420523,9.2158,9.2158,9.1908,9.2122,144256.674
2008-01-28 15:00:00,25.84,25.92,25.76,25.81,181974.03869703648,9.2086,9.2371,9.1801,9.1979,181974.0387
2008-01-28 15:10:00,25.81,25.83,25.69,25.73,191525.83884398724,9.1979,9.2051,9.1552,9.1694,191525.8388
2008-01-28 15:20:00,25.74,25.88,25.73,25.79,140460.4457506735,9.173,9.2229,9.1694,9.1908,140460.4458
2008-01-28 15:30:00,25.79,25.99,25.79,25.97,186994.8567229978,9.1908,9.2621,9.1908,9.255,186994.8567
2008-01-28 15:40:00,25.98,26.11,25.95,25.97,545432.2801861377,9.2585,9.3049,9.2478,9.255,545432.2802
2008-01-28 15:50:00,25.97,26.03,25.93,26.03,474895.9098701935,9.255,9.2763,9.2407,9.2763,474895.9099
2008-01-29 09:30:00,26.16,26.25,26.11,26.25,201322.556943424,9.3227,9.3547,9.3049,9.3547,201322.5569
2008-01-29 09:40:00,26.25,26.25,26.03,26.13,259857.94758755816,9.3547,9.3547,9.2763,9.312,259857.9476
2008-01-29 09:50:00,26.13,26.32,26.12,26.29,168503.55131031104,9.312,9.3797,9.3084,9.369,168503.5513
2008-01-29 10:00:00,26.29,26.43,26.21,26.39,211486.6519715895,9.369,9.4189,9.3405,9.4046,211486.652
2008-01-29 10:10:00,26.39,26.51,26.37,26.38,186382.561841783,9.4046,9.4474,9.3975,9.4011,186382.5618
2008-01-29 10:20:00,26.38,26.51,26.37,26.49,129439.13788880724,9.4011,9.4474,9.3975,9.4403,129439.1379
2008-01-29 10:30:00,26.48,26.54,26.45,26.53,206465.8339456282,9.4367,9.4581,9.426,9.4545,206465.8339
2008-01-29 10:40:00,26.52,26.54,26.43,26.49,162013.22556943423,9.451,9.4581,9.4189,9.4403,162013.2256
2008-01-29 10:50:00,26.49,26.51,26.44,26.48,83639.48077394073,9.4403,9.4474,9.4225,9.4367,83639.4808
2008-01-29 11:00:00,26.48,26.52,26.46,26.51,89762.42958608865,9.4367,9.451,9.4296,9.4474,89762.4296
2008-01-29 11:10:00,26.5,26.51,26.38,26.44,116580.94538329658,9.4438,9.4474,9.4011,9.4225,116580.9454
2008-01-29 11:20:00,26.44,26.45,26.34,26.37,180749.4489346069,9.4225,9.426,9.3868,9.3975,180749.4489
2008-01-29 11:30:00,26.37,26.39,26.29,26.35,70291.45236345823,9.3975,9.4046,9.369,9.3904,70291.4524
2008-01-29 11:40:00,26.36,26.37,26.29,26.29,62943.91378888072,9.3939,9.3975,9.369,9.369,62943.9138
2008-01-29 11:50:00,26.29,26.34,26.26,26.3,78741.12172422238,9.369,9.3868,9.3583,9.3726,78741.1217
2008-01-29 12:00:00,26.29,26.32,26.25,26.3,54371.78545187362,9.369,9.3797,9.3547,9.3726,54371.7855
2008-01-29 12:10:00,26.29,26.31,26.22,26.27,72495.71393583149,9.369,9.3761,9.3441,9.3619,72495.7139
2008-01-29 12:20:00,26.26,26.33,26.2,26.23,109478.324761205,9.3583,9.3833,9.3369,9.3476,109478.3248
2008-01-29 12:30:00,26.22,26.29,26.16,26.2,391991.1829537105,9.3441,9.369,9.3227,9.3369,391991.183
2008-01-29 12:40:00,26.18,26.19,26.12,26.16,139603.2329169728,9.3298,9.3334,9.3084,9.3227,139603.2329
2008-01-29 12:50:00,26.16,26.17,26.08,26.08,162380.6024981631,9.3227,9.3262,9.2942,9.2942,162380.6025
2008-01-29 13:00:00,26.09,26.15,25.98,25.99,215527.7981876072,9.2977,9.3191,9.2585,9.2621,215527.7982
2008-01-29 13:10:00,25.99,26.03,25.96,25.98,261572.3732549596,9.2621,9.2763,9.2514,9.2585,261572.3733
2008-01-29 13:20:00,25.98,26.06,25.98,26.0,147195.68944403622,9.2585,9.287,9.2585,9.2656,147195.6894
2008-01-29 13:30:00,26.01,26.12,26.0,26.12,104579.96571148664,9.2692,9.3084,9.2656,9.3084,104579.9657
2008-01-29 13:40:00,26.12,26.12,26.04,26.05,58902.767572863086,9.3084,9.3084,9.2799,9.2835,58902.7676
2008-01-29 13:50:00,26.05,26.08,25.97,25.98,90129.80651481752,9.2835,9.2942,9.255,9.2585,90129.8065
2008-01-29 14:00:00,25.97,26.04,25.96,25.98,157972.0793534166,9.255,9.2799,9.2514,9.2585,157972.0794
2008-01-29 14:10:00,25.97,26.03,25.92,25.94,266838.1092334068,9.255,9.2763,9.2371,9.2443,266838.1092
2008-01-29 14:20:00,25.94,26.06,25.93,26.03,132745.53024736713,9.2443,9.287,9.2407,9.2763,132745.5302
2008-01-29 14:30:00,26.04,26.37,25.94,25.98,130051.43277002205,9.2799,9.3975,9.2443,9.2585,130051.4328
2008-01-29 14:40:00,25.99,26.03,25.94,26.0,199485.6722997796,9.2621,9.2763,9.2443,9.2656,199485.6723
2008-01-29 14:50:00,26.01,26.04,25.92,25.94,249571.3935831496,9.2692,9.2799,9.2371,9.2443,249571.3936
2008-01-29 15:00:00,25.94,26.02,25.91,25.98,367989.2236100906,9.2443,9.2728,9.2336,9.2585,367989.2236
2008-01-29 15:10:00,25.98,25.98,25.89,25.92,185770.2669605682,9.2585,9.2585,9.2264,9.2371,185770.267
2008-01-29 15:20:00,25.93,25.98,25.9,25.93,174748.95909870192,9.2407,9.2585,9.23,9.2407,174748.9591
2008-01-29 15:30:00,25.93,26.0,25.89,26.0,262429.5860886603,9.2407,9.2656,9.2264,9.2656,262429.5861
2008-01-29 15:40:00,25.99,26.01,25.92,25.93,243081.0678422728,9.2621,9.2692,9.2371,9.2407,243081.0678
2008-01-29 15:50:00,25.94,25.98,25.9,25.94,267572.86309086456,9.2443,9.2585,9.23,9.2443,267572.8631
2008-01-30 09:30:00,25.84,26.2,25.84,25.97,174871.41807494487,9.2086,9.3369,9.2086,9.255,174871.4181
2008-01-30 09:40:00,25.96,26.14,25.95,26.05,105437.17854518736,9.2514,9.3155,9.2478,9.2835,105437.1785
2008-01-30 09:50:00,26.05,26.29,26.01,26.22,83517.02179769776,9.2835,9.369,9.2692,9.3441,83517.0218
2008-01-30 10:00:00,26.22,26.26,26.16,26.21,107886.35807004652,9.3441,9.3583,9.3227,9.3405,107886.3581
2008-01-30 10:10:00,26.2,26.32,26.2,26.27,114866.51971589516,9.3369,9.3797,9.3369,9.3619,114866.5197
2008-01-30 10:20:00,26.27,26.33,26.24,26.27,108743.57090374724,9.3619,9.3833,9.3512,9.3619,108743.5709
2008-01-30 10:30:00,26.26,26.27,26.16,26.25,163360.27430810675,9.3583,9.3619,9.3227,9.3547,163360.2743
2008-01-30 10:40:00,26.24,26.28,26.21,26.21,57678.1778104335,9.3512,9.3654,9.3405,9.3405,57678.1778
2008-01-30 10:50:00,26.22,26.28,26.2,26.28,43595.39554249327,9.3441,9.3654,9.3369,9.3654,43595.3955
2008-01-30 11:00:00,26.27,26.28,26.21,26.23,91231.93730100416,9.3619,9.3654,9.3405,9.3476,91231.9373
2008-01-30 11:10:00,26.23,26.23,26.18,26.19,56453.58804800391,9.3476,9.3476,9.3298,9.3334,56453.588
2008-01-30 11:20:00,26.18,26.19,26.1,26.12,48371.29561596864,9.3298,9.3334,9.3013,9.3084,48371.2956
2008-01-30 11:30:00,26.11,26.21,26.09,26.19,86333.57825128581,9.3049,9.3405,9.2977,9.3334,86333.5783
2008-01-30 11:40:00,26.19,26.3,26.18,26.29,80700.46534410972,9.3334,9.3726,9.3298,9.369,80700.4653
2008-01-30 11:50:00,26.29,26.3,26.14,26.21,101885.86823414156,9.369,9.3726,9.3155,9.3405,101885.8682
2008-01-30 12:00:00,26.24,26.24,26.17,26.19,58045.55473916238,9.3512,9.3512,9.3262,9.3334,58045.5547
2008-01-30 12:10:00,26.2,26.23,26.17,26.18,70781.28826843007,9.3369,9.3476,9.3262,9.3298,70781.2883
2008-01-30 12:20:00,26.19,26.2,26.17,26.18,38697.03649277492,9.3334,9.3369,9.3262,9.3298,38697.0365
2008-01-30 12:30:00,26.17,26.18,26.12,26.12,66250.3061474406,9.3262,9.3298,9.3084,9.3084,66250.3061
2008-01-30 12:40:00,26.12,26.18,26.12,26.18,40044.08523144746,9.3084,9.3298,9.3084,9.3298,40044.0852
2008-01-30 12:50:00,26.17,26.22,26.17,26.21,21675.238795003672,9.3262,9.3441,9.3262,9.3405,21675.2388
2008-01-30 13:00:00,26.22,26.26,26.2,26.25,52779.81876071516,9.3441,9.3583,9.3369,9.3547,52779.8188
2008-01-30 13:10:00,26.25,26.3,26.25,26.28,107518.98114131764,9.3547,9.3726,9.3547,9.3654,107518.9811
2008-01-30 13:20:00,26.27,26.29,26.25,26.25,102987.99902032818,9.3619,9.369,9.3547,9.3547,102987.999
2008-01-30 13:30:00,26.25,26.28,26.23,26.23,65025.716385011016,9.3547,9.3654,9.3476,9.3476,65025.7164
2008-01-30 13:40:00,26.23,26.26,26.14,26.17,138256.18417830026,9.3476,9.3583,9.3155,9.3262,138256.1842
2008-01-30 13:50:00,26.18,26.22,26.13,26.18,83517.02179769776,9.3298,9.3441,9.312,9.3298,83517.0218
2008-01-30 14:00:00,26.18,26.25,26.11,26.18,197036.4927749204,9.3298,9.3547,9.3049,9.3298,197036.4928
2008-01-30 14:10:00,26.18,26.52,26.17,26.47,350967.42591231933,9.3298,9.451,9.3262,9.4331,350967.4259
2008-01-30 14:20:00,26.46,26.54,26.28,26.47,391011.5111437668,9.4296,9.4581,9.3654,9.4331,391011.5111
2008-01-30 14:30:00,26.47,26.5,26.29,26.37,379132.9904481999,9.4331,9.4438,9.369,9.3975,379132.9904
2008-01-30 14:40:00,26.38,26.44,26.32,26.4,420891.50134704873,9.4011,9.4225,9.3797,9.4082,420891.5013
2008-01-30 14:50:00,26.4,26.56,26.4,26.55,367989.2236100906,9.4082,9.4652,9.4082,9.4617,367989.2236
2008-01-30 15:00:00,26.54,26.67,26.52,26.52,306269.89958363946,9.4581,9.5044,9.451,9.451,306269.8996
2008-01-30 15:10:00,26.54,26.56,26.34,26.38,212098.9468528043,9.4581,9.4652,9.3868,9.4011,212098.9469
2008-01-30 15:20:00,26.38,26.45,26.29,26.42,282023.0222875337,9.4011,9.426,9.369,9.4153,282023.0223
2008-01-30 15:30:00,26.41,26.47,26.19,26.23,257286.309086456,9.4118,9.4331,9.3334,9.3476,257286.3091
2008-01-30 15:40:00,26.23,26.33,26.07,26.24,345334.31300514325,9.3476,9.3833,9.2906,9.3512,345334.313
2008-01-30 15:50:00,26.23,26.3,26.07,26.09,612049.9632623071,9.3476,9.3726,9.2906,9.2977,612049.9633
2008-01-31 09:30:00,25.67,25.85,25.62,25.65,176340.9257898604,9.148,9.2122,9.1302,9.1409,176340.9258
2008-01-31 09:40:00,25.67,25.8,25.65,25.75,224589.7624295861,9.148,9.1944,9.1409,9.1766,224589.7624
2008-01-31 09:50:00,25.76,25.86,25.68,25.82,147195.68944403622,9.1801,9.2158,9.1516,9.2015,147195.6894
2008-01-31 10:00:00,25.82,25.86,25.69,25.8,152338.9664462405,9.2015,9.2158,9.1552,9.1944,152338.9664
2008-01-31 10:10:00,25.8,25.82,25.68,25.7,125887.82757776145,9.1944,9.2015,9.1516,9.1587,125887.8276
2008-01-31 10:20:00,25.7,25.8,25.68,25.8,108008.81704628948,9.1587,9.1944,9.1516,9.1944,108008.817
2008-01-31 10:30:00,25.79,25.83,25.62,25.65,127969.63017389174,9.1908,9.2051,9.1302,9.1409,127969.6302
2008-01-31 10:40:00,25.65,25.76,25.64,25.71,114621.60176340926,9.1409,9.1801,9.1374,9.1623,114621.6018
2008-01-31 10:50:00,25.71,25.8,25.63,25.8,142052.41244183198,9.1623,9.1944,9.1338,9.1944,142052.4124
2008-01-31 11:00:00,25.8,25.8,25.62,25.62,98212.0989468528,9.1944,9.1944,9.1302,9.1302,98212.0989
2008-01-31 11:10:00,25.63,25.7,25.6,25.7,110457.99657114866,9.1338,9.1587,9.1231,9.1587,110457.9966
2008-01-31 11:20:00,25.7,25.73,25.64,25.67,249081.55767817772,9.1587,9.1694,9.1374,9.148,249081.5577
2008-01-31 11:30:00,25.69,25.73,25.64,25.72,224222.3855008572,9.1552,9.1694,9.1374,9.1659,224222.3855
2008-01-31 11:40:00,25.72,25.9,25.71,25.86,269654.66568699485,9.1659,9.23,9.1623,9.2158,269654.6657
2008-01-31 11:50:00,25.85,26.08,25.83,25.94,220426.15723732547,9.2122,9.2942,9.2051,9.2443,220426.1572
2008-01-31 12:00:00,25.95,25.99,25.86,25.89,115723.73254959588,9.2478,9.2621,9.2158,9.2264,115723.7325
2008-01-31 12:10:00,25.89,25.95,25.79,25.84,98457.01689933872,9.2264,9.2478,9.1908,9.2086,98457.0169
2008-01-31 12:20:00,25.83,25.91,25.83,25.89,103845.2118540289,9.2051,9.2336,9.2051,9.2264,103845.2119
2008-01-31 12:30:00,25.88,25.94,25.8,25.89,76536.86015184912,9.2229,9.2443,9.1944,9.2264,76536.8602
2008-01-31 12:40:00,25.89,25.91,25.78,25.87,89272.59368111682,9.2264,9.2336,9.1872,9.2193,89272.5937
2008-01-31 12:50:00,25.86,25.86,25.72,25.8,127234.876316434,9.2158,9.2158,9.1659,9.1944,127234.8763
2008-01-31 13:00:00,25.8,25.85,25.72,25.75,83394.5628214548,9.1944,9.2122,9.1659,9.1766,83394.5628
2008-01-31 13:10:00,25.76,25.83,25.72,25.76,78006.36786676463,9.1801,9.2051,9.1659,9.1801,78006.3679
2008-01-31 13:20:00,25.75,25.82,25.72,25.79,65270.63433749694,9.1766,9.2015,9.1659,9.1908,65270.6343
2008-01-31 13:30:00,25.8,25.88,25.77,25.84,62331.61890766593,9.1944,9.2229,9.1837,9.2086,62331.6189
2008-01-31 13:40:00,25.84,25.9,25.81,25.9,130051.43277002205,9.2086,9.23,9.1979,9.23,130051.4328
2008-01-31 13:50:00,25.89,25.92,25.79,25.83,152706.34337496938,9.2264,9.2371,9.1908,9.2051,152706.3434
2008-01-31 14:00:00,25.83,25.92,25.81,25.85,155767.81778104333,9.2051,9.2371,9.1979,9.2122,155767.8178
2008-01-31 14:10:00,25.84,25.93,25.82,25.84,185525.34900808227,9.2086,9.2407,9.2015,9.2086,185525.349
2008-01-31 14:20:00,25.84,25.9,25.73,25.75,139358.3149644869,9.2086,9.23,9.1694,9.1766,139358.315
2008-01-31 14:30:00,25.76,25.87,25.72,25.78,145848.64070536368,9.1801,9.2193,9.1659,9.1872,145848.6407
2008-01-31 14:40:00,25.77,25.87,25.74,25.86,142542.2483468038,9.1837,9.2193,9.173,9.2158,142542.2483
2008-01-31 14:50:00,25.87,25.9,25.76,25.9,137766.34827332842,9.2193,9.23,9.1801,9.23,137766.3483
2008-01-31 15:00:00,25.9,25.96,25.83,25.94,215037.9622826353,9.23,9.2514,9.2051,9.2443,215037.9623
2008-01-31 15:10:00,25.94,25.98,25.86,25.88,188464.3644379133,9.2443,9.2585,9.2158,9.2229,188464.3644
2008-01-31 15:20:00,25.87,26.06,25.8,26.04,227773.695811903,9.2193,9.287,9.1944,9.2799,227773.6958
2008-01-31 15:30:00,26.03,26.12,26.02,26.09,400930.68821944646,9.2763,9.3084,9.2728,9.2977,400930.6882
2008-01-31 15:40:00,26.09,26.27,26.09,26.24,457261.8172912074,9.2977,9.3619,9.2977,9.3512,457261.8173
2008-01-31 15:50:00,26.24,26.27,25.95,26.06,702792.0646583394,9.3512,9.3619,9.2478,9.287,702792.0647
2008-02-01 09:30:00,26.16,26.16,25.89,26.06,188219.44648542727,9.3227,9.3227,9.2264,9.287,188219.4465
2008-02-01 09:40:00,26.07,26.17,25.95,26.16,145113.88684790593,9.2906,9.3262,9.2478,9.3227,145113.8868
2008-02-01 09:50:00,26.16,26.29,26.13,26.25,146216.01763409257,9.3227,9.369,9.312,9.3547,146216.0176
2008-02-01 10:00:00,26.26,26.53,26.25,26.44,168013.7154053392,9.3583,9.4545,9.3547,9.4225,168013.7154
2008-02-01 10:10:00,26.44,26.48,26.34,26.38,152828.80235121233,9.4225,9.4367,9.3868,9.4011,152828.8024
2008-02-01 10:20:00,26.38,26.43,26.19,26.28,158584.3742346314,9.4011,9.4189,9.3334,9.3654,158584.3742
2008-02-01 10:30:00,26.25,26.34,26.1,26.34,156869.94856722996,9.3547,9.3868,9.3013,9.3868,156869.9486
2008-02-01 10:40:00,26.34,26.35,26.17,26.2,154298.31006612783,9.3868,9.3904,9.3262,9.3369,154298.3101
2008-02-01 10:50:00,26.19,26.28,26.18,26.21,150502.0818025961,9.3334,9.3654,9.3298,9.3405,150502.0818
2008-02-01 11:00:00,26.21,26.33,26.21,26.25,184913.05412686747,9.3405,9.3833,9.3405,9.3547,184913.0541
2008-02-01 11:10:00,26.24,26.29,26.16,26.17,134949.79181974038,9.3512,9.369,9.3227,9.3262,134949.7918
2008-02-01 11:20:00,26.17,26.32,26.17,26.31,114866.51971589516,9.3262,9.3797,9.3262,9.3761,114866.5197
2008-02-01 11:30:00,26.31,26.41,26.28,26.4,56208.670095518,9.3761,9.4118,9.3654,9.4082,56208.6701
2008-02-01 11:40:00,26.41,26.47,26.39,26.47,51922.60592701445,9.4118,9.4331,9.4046,9.4331,51922.6059
2008-02-01 11:50:00,26.47,26.5,26.39,26.4,97967.18099436688,9.4331,9.4438,9.4046,9.4082,97967.181
2008-02-01 12:00:00,26.4,26.42,26.33,26.34,51187.85206955669,9.4082,9.4153,9.3833,9.3868,51187.8521
2008-02-01 12:10:00,26.35,26.36,26.25,26.27,107151.60421258878,9.3904,9.3939,9.3547,9.3619,107151.6042
2008-02-01 12:20:00,26.27,26.29,26.19,26.19,178912.5642909625,9.3619,9.369,9.3334,9.3334,178912.5643
2008-02-01 12:30:00,26.19,26.2,26.12,26.14,135072.25079598333,9.3334,9.3369,9.3084,9.3155,135072.2508
2008-02-01 12:40:00,26.14,26.22,26.14,26.19,71148.66519715895,9.3155,9.3441,9.3155,9.3334,71148.6652
2008-02-01 12:50:00,26.2,26.24,26.17,26.22,59515.06245407788,9.3369,9.3512,9.3262,9.3441,59515.0625
2008-02-01 13:00:00,26.21,26.28,26.21,26.22,61107.02914523634,9.3405,9.3654,9.3405,9.3441,61107.0291
2008-02-01 13:10:00,26.22,26.28,26.19,26.21,77516.53196179279,9.3441,9.3654,9.3334,9.3405,77516.532
2008-02-01 13:20:00,26.22,26.29,26.21,26.29,60249.81631153563,9.3441,9.369,9.3405,9.369,60249.8163
2008-02-01 13:30:00,26.29,26.36,26.25,26.31,76536.86015184912,9.369,9.3939,9.3547,9.3761,76536.8602
2008-02-01 13:40:00,26.3,26.34,26.29,26.31,59147.68552534901,9.3726,9.3868,9.369,9.3761,59147.6855
2008-02-01 13:50:00,26.31,26.32,26.21,26.23,84741.61156012735,9.3761,9.3797,9.3405,9.3476,84741.6116
2008-02-01 14:00:00,26.21,26.29,26.19,26.29,73720.30369826108,9.3405,9.369,9.3334,9.369,73720.3037
2008-02-01 14:10:00,26.29,26.31,26.24,26.26,81435.21920156747,9.369,9.3761,9.3512,9.3583,81435.2192
2008-02-01 14:20:00,26.26,26.3,26.23,26.3,85476.3654175851,9.3583,9.3726,9.3476,9.3726,85476.3654
2008-02-01 14:30:00,26.3,26.44,26.3,26.39,96620.13225569432,9.3726,9.4225,9.3726,9.4046,96620.1323
2008-02-01 14:40:00,26.39,26.43,26.33,26.36,92701.44501591966,9.4046,9.4189,9.3833,9.3939,92701.445
2008-02-01 14:50:00,26.37,26.44,26.34,26.37,133725.2020573108,9.3975,9.4225,9.3868,9.3975,133725.2021
2008-02-01 15:00:00,26.37,26.5,26.34,26.48,150869.458731325,9.3975,9.4438,9.3868,9.4367,150869.4587
2008-02-01 15:10:00,26.49,26.49,26.36,26.41,138746.0200832721,9.4403,9.4403,9.3939,9.4118,138746.0201
2008-02-01 15:20:00,26.41,26.47,26.37,26.43,113764.38892970854,9.4118,9.4331,9.3975,9.4189,113764.3889
2008-02-01 15:30:00,26.43,26.47,26.38,26.4,169728.14107274063,9.4189,9.4331,9.4011,9.4082,169728.1411
2008-02-01 15:40:00,26.4,26.53,26.39,26.52,277736.9581190301,9.4082,9.4545,9.4046,9.451,277736.9581
2008-02-01 15:50:00,26.52,26.55,26.47,26.52,482488.3663972569,9.451,9.4617,9.4331,9.451,482488.3664
2008-02-04 09:30:00,26.43,26.66,26.34,26.6,124173.40191036,9.4189,9.5009,9.3868,9.4795,124173.4019
2008-02-04 09:40:00,26.6,26.62,26.56,26.59,138868.47905951506,9.4795,9.4866,9.4652,9.4759,138868.4791
2008-02-04 09:50:00,26.57,26.59,26.29,26.44,237937.79084006857,9.4688,9.4759,9.369,9.4225,237937.7908
2008-02-04 10:00:00,26.45,26.48,26.31,26.31,106784.2272838599,9.426,9.4367,9.3761,9.3761,106784.2273
2008-02-04 10:10:00,26.32,26.43,26.31,26.4,100661.27847171196,9.3797,9.4189,9.3761,9.4082,100661.2785
2008-02-04 10:20:00,26.4,26.47,26.34,26.46,91721.773205976,9.4082,9.4331,9.3868,9.4296,91721.7732
2008-02-04 10:30:00,26.45,26.52,26.42,26.47,149032.5740876806,9.426,9.451,9.4153,9.4331,149032.5741
2008-02-04 10:40:00,26.47,26.58,26.46,26.56,68821.94464854273,9.4331,9.4723,9.4296,9.4652,68821.9446
2008-02-04 10:50:00,26.56,26.64,26.56,26.61,99926.52461425422,9.4652,9.4937,9.4652,9.483,99926.5246
2008-02-04 11:00:00,26.61,26.65,26.56,26.6,62698.9958363948,9.483,9.4973,9.4652,9.4795,62698.9958
2008-02-04 11:10:00,26.6,26.64,26.56,26.58,107029.14523634582,9.4795,9.4937,9.4652,9.4723,107029.1452
2008-02-04 11:20:00,26.58,26.71,26.58,26.71,63556.20867009551,9.4723,9.5187,9.4723,9.5187,63556.2087
2008-02-04 11:30:00,26.7,26.77,26.69,26.76,43350.477590007344,9.5151,9.5401,9.5115,9.5365,43350.4776
2008-02-04 11:40:00,26.76,26.78,26.75,26.75,54616.703404359534,9.5365,9.5436,9.5329,9.5329,54616.7034
2008-02-04 11:50:00,26.74,26.78,26.69,26.69,63678.66764633847,9.5294,9.5436,9.5115,9.5115,63678.6676
2008-02-04 12:00:00,26.69,26.72,26.66,26.68,35880.48003918687,9.5115,9.5222,9.5009,9.508,35880.48
2008-02-04 12:10:00,26.68,26.72,26.66,26.7,51555.22899828557,9.508,9.5222,9.5009,9.5151,51555.229
2008-02-04 12:20:00,26.7,26.71,26.67,26.7,46411.95199608131,9.5151,9.5187,9.5044,9.5151,46411.952
2008-02-04 12:30:00,26.71,26.74,26.69,26.73,57433.25985794758,9.5187,9.5294,9.5115,9.5258,57433.2599
2008-02-04 12:40:00,26.74,26.79,26.71,26.79,100538.819495469,9.5294,9.5472,9.5187,9.5472,100538.8195
2008-02-04 12:50:00,26.8,26.83,26.74,26.82,91721.773205976,9.5507,9.5614,9.5294,9.5579,91721.7732
2008-02-04 13:00:00,26.81,26.87,26.73,26.77,88415.3808474161,9.5543,9.5757,9.5258,9.5401,88415.3808
2008-02-04 13:10:00,26.78,26.85,26.73,26.85,69434.23952975753,9.5436,9.5686,9.5258,9.5686,69434.2395
2008-02-04 13:20:00,26.83,26.85,26.81,26.83,47514.082782267935,9.5614,9.5686,9.5543,9.5614,47514.0828
2008-02-04 13:30:00,26.83,26.92,26.83,26.9,43595.39554249327,9.5614,9.5935,9.5614,9.5864,43595.3955
2008-02-04 13:40:00,26.9,27.0,26.88,27.0,169115.84619152584,9.5864,9.622,9.5793,9.622,169115.8462
2008-02-04 13:50:00,27.0,27.04,26.96,27.02,87803.08596620131,9.622,9.6363,9.6078,9.6291,87803.086
2008-02-04 14:00:00,27.02,27.02,26.96,26.96,112294.88121479304,9.6291,9.6291,9.6078,9.6078,112294.8812
2008-02-04 14:10:00,26.96,27.01,26.91,27.0,159564.04604457505,9.6078,9.6256,9.5899,9.622,159564.046
2008-02-04 14:20:00,27.0,27.0,26.96,26.98,156869.94856722996,9.622,9.622,9.6078,9.6149,156869.9486
2008-02-04 14:30:00,26.99,26.99,26.92,26.95,145848.64070536368,9.6185,9.6185,9.5935,9.6042,145848.6407
2008-02-04 14:40:00,26.95,26.99,26.93,26.96,211609.1109478325,9.6042,9.6185,9.5971,9.6078,211609.1109
2008-02-04 14:50:00,26.96,27.0,26.92,26.96,146338.47661033552,9.6078,9.622,9.5935,9.6078,146338.4766
2008-02-04 15:00:00,26.96,26.98,26.93,26.97,143766.8381092334,9.6078,9.6149,9.5971,9.6113,143766.8381
2008-02-04 15:10:00,26.97,26.98,26.93,26.94,141440.1175606172,9.6113,9.6149,9.5971,9.6006,141440.1176
2008-02-04 15:20:00,26.94,27.0,26.93,26.97,165197.15895175116,9.6006,9.622,9.5971,9.6113,165197.159
2008-02-04 15:30:00,26.96,26.97,26.9,26.92,160421.25887827575,9.6078,9.6113,9.5864,9.5935,160421.2589
2008-02-04 15:40:00,26.92,26.96,26.9,26.92,146216.01763409257,9.5935,9.6078,9.5864,9.5935,146216.0176
2008-02-04 15:50:00,26.92,26.96,26.86,26.9,375091.8442321822,9.5935,9.6078,9.5721,9.5864,375091.8442
2008-02-05 09:30:00,26.44,26.44,26.21,26.38,179769.77712466323,9.4225,9.4225,9.3405,9.4011,179769.7771
2008-02-05 09:40:00,26.4,26.49,26.32,26.36,272471.22214058286,9.4082,9.4403,9.3797,9.3939,272471.2221
2008-02-05 09:50:00,26.36,26.78,26.32,26.69,253245.1628704384,9.3939,9.5436,9.3797,9.5115,253245.1629
2008-02-05 10:00:00,26.68,26.68,26.45,26.52,142542.2483468038,9.508,9.508,9.426,9.451,142542.2483
2008-02-05 10:10:00,26.49,26.57,26.41,26.54,220915.9931422973,9.4403,9.4688,9.4118,9.4581,220915.9931
2008-02-05 10:20:00,26.53,26.85,26.52,26.84,320597.5998040656,9.4545,9.5686,9.451,9.565,320597.5998
2008-02-05 10:30:00,26.85,26.93,26.76,26.83,251898.11413176585,9.5686,9.5971,9.5365,9.5614,251898.1141
2008-02-05 10:40:00,26.85,26.87,26.74,26.74,151236.83566005388,9.5686,9.5757,9.5294,9.5294,151236.8357
2008-02-05 10:50:00,26.74,26.92,26.65,26.84,154665.68699485672,9.5294,9.5935,9.4973,9.565,154665.687
2008-02-05 11:00:00,26.84,26.84,26.69,26.81,137888.80724957137,9.565,9.565,9.5115,9.5543,137888.8072
2008-02-05 11:10:00,26.81,26.83,26.72,26.72,147807.98432525102,9.5543,9.5614,9.5222,9.5222,147807.9843
2008-02-05 11:20:00,26.72,26.89,26.72,26.84,125275.53269654664,9.5222,9.5828,9.5222,9.565,125275.5327
2008-02-05 11:30:00,26.84,26.98,26.83,26.96,166544.2076904237,9.565,9.6149,9.5614,9.6078,166544.2077
2008-02-05 11:40:00,26.96,27.15,26.9,27.12,218466.8136174381,9.6078,9.6755,9.5864,9.6648,218466.8136
2008-02-05 11:50:00,27.11,27.17,27.03,27.12,221283.37007102612,9.6612,9.6826,9.6327,9.6648,221283.3701
2008-02-05 12:00:00,27.11,27.16,27.07,27.12,190301.24908155767,9.6612,9.679,9.647,9.6648,190301.2491
2008-02-05 12:10:00,27.11,27.12,27.05,27.09,153073.72030369824,9.6612,9.6648,9.6398,9.6541,153073.7203
2008-02-05 12:20:00,27.09,27.1,26.96,26.98,245897.62429586088,9.6541,9.6577,9.6078,9.6149,245897.6243
2008-02-05 12:30:00,26.98,27.0,26.84,26.87,227773.695811903,9.6149,9.622,9.565,9.5757,227773.6958
2008-02-05 12:40:00,26.87,26.95,26.86,26.94,102253.24516287044,9.5757,9.6042,9.5721,9.6006,102253.2452
2008-02-05 12:50:00,26.95,26.95,26.85,26.85,131888.3174136664,9.6042,9.6042,9.5686,9.5686,131888.3174
2008-02-05 13:00:00,26.85,26.96,26.85,26.87,90129.80651481752,9.5686,9.6078,9.5686,9.5757,90129.8065
2008-02-05 13:10:00,26.86,26.87,26.77,26.8,240386.9703649277,9.5721,9.5757,9.5401,9.5507,240386.9704
2008-02-05 13:20:00,26.81,26.83,26.74,26.78,104457.50673524367,9.5543,9.5614,9.5294,9.5436,104457.5067
2008-02-05 13:30:00,26.78,26.81,26.67,26.73,131888.3174136664,9.5436,9.5543,9.5044,9.5258,131888.3174
2008-02-05 13:40:00,26.73,26.73,26.56,26.57,143032.08425177564,9.5258,9.5258,9.4652,9.4688,143032.0843
2008-02-05 13:50:00,26.57,26.65,26.53,26.64,165319.6179279941,9.4688,9.4973,9.4545,9.4937,165319.6179
2008-02-05 14:00:00,26.64,26.68,26.49,26.66,155400.44085231447,9.4937,9.508,9.4403,9.5009,155400.4409
2008-02-05 14:10:00,26.66,26.68,26.59,26.62,112294.88121479304,9.5009,9.508,9.4759,9.4866,112294.8812
2008-02-05 14:20:00,26.62,26.71,26.59,26.69,113519.47097722262,9.4866,9.5187,9.4759,9.5115,113519.471
2008-02-05 14:30:00,26.69,26.78,26.61,26.73,145726.18172912073,9.5115,9.5436,9.483,9.5258,145726.1817
2008-02-05 14:40:00,26.73,26.74,26.62,26.65,71760.96007837374,9.5258,9.5294,9.4866,9.4973,71760.9601
2008-02-05 14:50:00,26.64,26.68,26.61,26.64,123561.10702914523,9.4937,9.508,9.483,9.4937,123561.107
2008-02-05 15:00:00,26.63,26.65,26.52,26.52,198261.08253735,9.4902,9.4973,9.451,9.451,198261.0825
2008-02-05 15:10:00,26.52,26.56,26.46,26.55,246265.0012245897,9.451,9.4652,9.4296,9.4617,246265.0012
2008-02-05 15:20:00,26.55,26.57,26.45,26.51,259613.02963507225,9.4617,9.4688,9.426,9.4474,259613.0296
2008-02-05 15:30:00,26.5,26.58,26.49,26.52,133357.82512858193,9.4438,9.4723,9.4403,9.451,133357.8251
2008-02-05 15:40:00,26.52,26.52,26.34,26.4,385011.0213078618,9.451,9.451,9.3868,9.4082,385011.0213
2008-02-05 15:50:00,26.39,26.42,26.29,26.29,477222.63041880965,9.4046,9.4153,9.369,9.369,477222.6304
2008-02-06 09:30:00,26.43,26.73,26.42,26.72,189321.577271614,9.4189,9.5258,9.4153,9.5222,189321.5773
2008-02-06 09:40:00,26.72,26.73,26.6,26.61,201445.01591966688,9.5222,9.5258,9.4795,9.483,201445.0159
2008-02-06 09:50:00,26.61,26.66,26.52,26.63,216874.8469262797,9.483,9.5009,9.451,9.4902,216874.8469
2008-02-06 10:00:00,26.64,26.77,26.62,26.68,176830.7616948322,9.4937,9.5401,9.4866,9.508,176830.7617
2008-02-06 10:10:00,26.69,26.73,26.6,26.72,126989.95836394808,9.5115,9.5258,9.4795,9.5222,126989.9584
2008-02-06 10:20:00,26.72,26.82,26.71,26.77,167034.04359539552,9.5222,9.5579,9.5187,9.5401,167034.0436
2008-02-06 10:30:00,26.76,26.77,26.52,26.6,310311.0457996571,9.5365,9.5401,9.451,9.4795,310311.0458
2008-02-06 10:40:00,26.6,26.7,26.6,26.65,91354.39627724711,9.4795,9.5151,9.4795,9.4973,91354.3963
2008-02-06 10:50:00,26.66,26.74,26.62,26.74,96865.05020818026,9.5009,9.5294,9.4866,9.5294,96865.0502
2008-02-06 11:00:00,26.74,26.9,26.74,26.85,255326.96546656868,9.5294,9.5864,9.5294,9.5686,255326.9655
2008-02-06 11:10:00,26.85,26.92,26.79,26.87,164462.4050942934,9.5686,9.5935,9.5472,9.5757,164462.4051
2008-02-06 11:20:00,26.87,26.96,26.86,26.95,130786.18662747978,9.5757,9.6078,9.5721,9.6042,130786.1866
2008-02-06 11:30:00,26.95,26.95,26.84,26.84,138868.47905951506,9.6042,9.6042,9.565,9.565,138868.4791
2008-02-06 11:40:00,26.84,26.84,26.76,26.76,110947.83247612049,9.565,9.565,9.5365,9.5365,110947.8325
2008-02-06 11:50:00,26.76,26.82,26.72,26.77,73720.30369826108,9.5365,9.5579,9.5222,9.5401,73720.3037
2008-02-06 12:00:00,26.78,26.79,26.74,26.75,70658.82929218712,9.5436,9.5472,9.5294,9.5329,70658.8293
2008-02-06 12:10:00,26.75,26.78,26.73,26.78,71393.58314964487,9.5329,9.5436,9.5258,9.5436,71393.5831
2008-02-06 12:20:00,26.77,26.78,26.68,26.72,69924.07543472936,9.5401,9.5436,9.508,9.5222,69924.0754
2008-02-06 12:30:00,26.73,26.74,26.68,26.69,76291.94219936321,9.5258,9.5294,9.508,9.5115,76291.9422
2008-02-06 12:40:00,26.69,26.69,26.6,26.6,59882.43938280676,9.5115,9.5115,9.4795,9.4795,59882.4394
2008-02-06 12:50:00,26.61,26.62,26.56,26.58,80333.08841538084,9.483,9.4866,9.4652,9.4723,80333.0884
2008-02-06 13:00:00,26.6,26.63,26.58,26.62,81680.13715405339,9.4795,9.4902,9.4723,9.4866,81680.1372
2008-02-06 13:10:00,26.62,26.74,26.6,26.73,55718.83419054616,9.4866,9.5294,9.4795,9.5258,55718.8342
2008-02-06 13:20:00,26.74,26.74,26.69,26.7,62086.70095518001,9.5294,9.5294,9.5115,9.5151,62086.701
2008-02-06 13:30:00,26.71,26.71,26.56,26.59,77394.07298554984,9.5187,9.5187,9.4652,9.4759,77394.073
2008-02-06 13:40:00,26.59,26.61,26.56,26.56,70168.99338721528,9.4759,9.483,9.4652,9.4652,70168.9934
2008-02-06 13:50:00,26.56,26.59,26.47,26.48,61841.783002694094,9.4652,9.4759,9.4331,9.4367,61841.783
2008-02-06 14:00:00,26.48,26.58,26.48,26.54,76904.237080578,9.4367,9.4723,9.4367,9.4581,76904.2371
2008-02-06 14:10:00,26.54,26.55,26.35,26.37,134704.87386725447,9.4581,9.4617,9.3904,9.3975,134704.8739
2008-02-06 14:20:00,26.37,26.48,26.35,26.47,171320.10776389908,9.3975,9.4367,9.3904,9.4331,171320.1078
2008-02-06 14:30:00,26.47,26.48,26.4,26.45,100538.819495469,9.4331,9.4367,9.4082,9.426,100538.8195
2008-02-06 14:40:00,26.45,26.49,26.43,26.43,88660.29879990203,9.426,9.4403,9.4189,9.4189,88660.2988
2008-02-06 14:50:00,26.43,26.47,26.37,26.41,107396.5221650747,9.4189,9.4331,9.3975,9.4118,107396.5222
2008-02-06 15:00:00,26.41,26.5,26.38,26.48,112172.42223855008,9.4118,9.4438,9.4011,9.4367,112172.4222
2008-02-06 15:10:00,26.48,26.48,26.25,26.37,181729.12074455057,9.4367,9.4367,9.3547,9.3975,181729.1207
2008-02-06 15:20:00,26.36,26.44,26.33,26.39,130173.891746265,9.3939,9.4225,9.3833,9.4046,130173.8917
2008-02-06 15:30:00,26.39,26.4,26.22,26.29,142664.70732304678,9.4046,9.4082,9.3441,9.369,142664.7073
2008-02-06 15:40:00,26.29,26.32,26.24,26.29,204384.0313494979,9.369,9.3797,9.3512,9.369,204384.0313
2008-02-06 15:50:00,26.28,26.29,26.13,26.23,343130.05143277,9.3654,9.369,9.312,9.3476,343130.0514
2008-02-07 09:30:00,26.06,26.1,25.91,26.03,253979.9167278961,9.287,9.3013,9.2336,9.2763,253979.9167
2008-02-07 09:40:00,26.04,26.06,25.92,25.97,193362.7234876316,9.2799,9.287,9.2371,9.255,193362.7235
2008-02-07 09:50:00,25.96,25.97,25.85,25.92,130418.8096987509,9.2514,9.255,9.2122,9.2371,130418.8097
2008-02-07 10:00:00,25.92,26.14,25.89,26.05,225569.4342395297,9.2371,9.3155,9.2264,9.2835,225569.4342
2008-02-07 10:10:00,26.03,26.28,25.97,26.2,192872.8875826598,9.2763,9.3654,9.255,9.3369,192872.8876
2008-02-07 10:20:00,26.2,26.26,26.16,26.2,139235.85598824391,9.3369,9.3583,9.3227,9.3369,139235.856
2008-02-07 10:30:00,26.2,26.29,26.16,26.18,163850.11021307862,9.3369,9.369,9.3227,9.3298,163850.1102
2008-02-07 10:40:00,26.18,26.18,26.08,26.16,117683.07616948322,9.3298,9.3298,9.2942,9.3227,117683.0762
2008-02-07 10:50:00,26.18,26.29,26.16,26.26,64413.42150379622,9.3298,9.369,9.3227,9.3583,64413.4215
2008-02-07 11:00:00,26.27,26.29,26.12,26.14,62331.61890766593,9.3619,9.369,9.3084,9.3155,62331.6189
2008-02-07 11:10:00,26.14,26.15,26.07,26.07,55106.53930933137,9.3155,9.3191,9.2906,9.2906,55106.5393
2008-02-07 11:20:00,26.07,26.1,26.04,26.1,63801.12662258143,9.2906,9.3013,9.2799,9.3013,63801.1266
2008-02-07 11:30:00,26.11,26.13,26.05,26.09,97354.88611315208,9.3049,9.312,9.2835,9.2977,97354.8861
2008-02-07 11:40:00,26.09,26.14,26.09,26.12,56576.04702424687,9.2977,9.3155,9.2977,9.3084,56576.047
2008-02-07 11:50:00,26.12,26.28,26.11,26.27,99559.14768552534,9.3084,9.3654,9.3049,9.3619,99559.1477
2008-02-07 12:00:00,26.27,26.32,26.16,26.16,73108.00881704628,9.3619,9.3797,9.3227,9.3227,73108.0088
2008-02-07 12:10:00,26.16,26.19,26.14,26.18,64413.42150379622,9.3227,9.3334,9.3155,9.3298,64413.4215
2008-02-07 12:20:00,26.18,26.27,26.18,26.27,38697.03649277492,9.3298,9.3619,9.3298,9.3619,38697.0365
2008-02-07 12:30:00,26.26,26.34,26.24,26.31,81312.76022532451,9.3583,9.3868,9.3512,9.3761,81312.7602
2008-02-07 12:40:00,26.29,26.33,26.25,26.32,38819.49546901788,9.369,9.3833,9.3547,9.3797,38819.4955
2008-02-07 12:50:00,26.33,26.44,26.31,26.39,101273.57335292676,9.3833,9.4225,9.3761,9.4046,101273.5734
2008-02-07 13:00:00,26.38,26.4,26.2,26.26,76414.40117560617,9.4011,9.4082,9.3369,9.3583,76414.4012
2008-02-07 13:10:00,26.27,26.28,26.19,26.2,69924.07543472936,9.3619,9.3654,9.3334,9.3369,69924.0754
2008-02-07 13:20:00,26.21,26.33,26.2,26.3,111682.58633357823,9.3405,9.3833,9.3369,9.3726,111682.5863
2008-02-07 13:30:00,26.3,26.34,26.25,26.3,154665.68699485672,9.3726,9.3868,9.3547,9.3726,154665.687
2008-02-07 13:40:00,26.29,26.39,26.29,26.36,70903.74724467302,9.369,9.4046,9.369,9.3939,70903.7472
2008-02-07 13:50:00,26.35,26.52,26.33,26.5,96742.59123193727,9.3904,9.451,9.3833,9.4438,96742.5912
2008-02-07 14:00:00,26.5,26.57,26.45,26.54,132990.44819985304,9.4438,9.4688,9.426,9.4581,132990.4482
2008-02-07 14:10:00,26.52,26.53,26.31,26.33,190913.54396277247,9.451,9.4545,9.3761,9.3833,190913.544
2008-02-07 14:20:00,26.32,26.37,26.23,26.32,125887.82757776145,9.3797,9.3975,9.3476,9.3797,125887.8276
2008-02-07 14:30:00,26.32,26.32,26.08,26.11,109968.16066617682,9.3797,9.3797,9.2942,9.3049,109968.1607
2008-02-07 14:40:00,26.11,26.2,26.08,26.17,123806.02498163114,9.3049,9.3369,9.2942,9.3262,123806.025
2008-02-07 14:50:00,26.17,26.29,26.12,26.12,90987.01934851824,9.3262,9.369,9.3084,9.3084,90987.0193
2008-02-07 15:00:00,26.13,26.14,25.95,25.95,129684.05584129316,9.312,9.3155,9.2478,9.2478,129684.0558
2008-02-07 15:10:00,25.95,26.16,25.94,26.12,111927.50428606416,9.2478,9.3227,9.2443,9.3084,111927.5043
2008-02-07 15:20:00,26.11,26.25,26.05,26.15,132500.6122948812,9.3049,9.3547,9.2835,9.3191,132500.6123
2008-02-07 15:30:00,26.16,26.34,26.16,26.22,200465.34410972323,9.3227,9.3868,9.3227,9.3441,200465.3441
2008-02-07 15:40:00,26.23,26.26,26.08,26.17,143032.08425177564,9.3476,9.3583,9.2942,9.3262,143032.0843
2008-02-07 15:50:00,26.16,26.32,26.16,26.29,285451.8736223365,9.3227,9.3797,9.3227,9.369,285451.8736
2008-02-08 09:30:00,26.09,26.58,26.09,26.32,219324.02645113887,9.2977,9.4723,9.2977,9.3797,219324.0265
2008-02-08 09:40:00,26.33,26.54,26.25,26.52,165686.99485672297,9.3833,9.4581,9.3547,9.451,165686.9949
2008-02-08 09:50:00,26.53,26.54,26.42,26.45,222752.8777859417,9.4545,9.4581,9.4153,9.426,222752.8778
2008-02-08 10:00:00,26.46,26.54,26.38,26.42,236223.3651726672,9.4296,9.4581,9.4011,9.4153,236223.3652
2008-02-08 10:10:00,26.42,26.54,26.42,26.54,167891.25642909625,9.4153,9.4581,9.4153,9.4581,167891.2564
2008-02-08 10:20:00,26.53,26.65,26.51,26.55,195322.06710751896,9.4545,9.4973,9.4474,9.4617,195322.0671
2008-02-08 10:30:00,26.55,26.55,26.4,26.41,87190.79108498653,9.4617,9.4617,9.4082,9.4118,87190.7911
2008-02-08 10:40:00,26.4,26.48,26.4,26.47,58780.308596620125,9.4082,9.4367,9.4082,9.4331,58780.3086
2008-02-08 10:50:00,26.47,26.55,26.46,26.53,74087.68062698995,9.4331,9.4617,9.4296,9.4545,74087.6806
2008-02-08 11:00:00,26.53,26.62,26.51,26.6,93436.1988733774,9.4545,9.4866,9.4474,9.4795,93436.1989
2008-02-08 11:10:00,26.59,26.65,26.59,26.65,56820.9649767328,9.4759,9.4973,9.4759,9.4973,56820.965
2008-02-08 11:20:00,26.63,26.69,26.62,26.66,122581.43521920156,9.4902,9.5115,9.4866,9.5009,122581.4352
2008-02-08 11:30:00,26.66,26.73,26.66,26.71,70168.99338721528,9.5009,9.5258,9.5009,9.5187,70168.9934
2008-02-08 11:40:00,26.72,26.73,26.65,26.66,83639.48077394073,9.5222,9.5258,9.4973,9.5009,83639.4808
2008-02-08 11:50:00,26.67,26.67,26.58,26.58,121356.84545677196,9.5044,9.5044,9.4723,9.4723,121356.8455
2008-02-08 12:00:00,26.58,26.69,26.56,26.65,172422.23855008572,9.4723,9.5115,9.4652,9.4973,172422.2386
2008-02-08 12:10:00,26.66,26.7,26.6,26.65,143277.00220426155,9.5009,9.5151,9.4795,9.4973,143277.0022
2008-02-08 12:20:00,26.65,26.67,26.56,26.67,92456.52706343374,9.4973,9.5044,9.4652,9.5044,92456.5271
2008-02-08 12:30:00,26.66,26.74,26.59,26.74,80088.17046289492,9.5009,9.5294,9.4759,9.5294,80088.1705
2008-02-08 12:40:00,26.73,26.77,26.65,26.65,103722.75287778594,9.5258,9.5401,9.4973,9.4973,103722.7529
2008-02-08 12:50:00,26.65,26.85,26.65,26.85,71148.66519715895,9.4973,9.5686,9.4973,9.5686,71148.6652
2008-02-08 13:00:00,26.85,26.86,26.76,26.82,99559.14768552534,9.5686,9.5721,9.5365,9.5579,99559.1477
2008-02-08 13:10:00,26.82,26.83,26.65,26.66,84741.61156012735,9.5579,9.5614,9.4973,9.5009,84741.6116
2008-02-08 13:20:00,26.65,26.76,26.61,26.68,124540.77883908887,9.4973,9.5365,9.483,9.508,124540.7788
2008-02-08 13:30:00,26.68,26.74,26.56,26.64,209894.68528043103,9.508,9.5294,9.4652,9.4937,209894.6853
2008-02-08 13:40:00,26.63,26.76,26.56,26.74,67229.97795738427,9.4902,9.5365,9.4652,9.5294,67229.978
2008-02-08 13:50:00,26.73,26.81,26.73,26.75,55841.29316678912,9.5258,9.5543,9.5258,9.5329,55841.2932
2008-02-08 14:00:00,26.75,26.79,26.73,26.76,102130.78618662748,9.5329,9.5472,9.5258,9.5365,102130.7862
2008-02-08 14:10:00,26.76,26.82,26.72,26.81,68699.48567229978,9.5365,9.5579,9.5222,9.5543,68699.4857
2008-02-08 14:20:00,26.81,26.83,26.75,26.79,39554.24932647563,9.5543,9.5614,9.5329,9.5472,39554.2493
2008-02-08 14:30:00,26.79,26.81,26.75,26.77,52902.27773695812,9.5472,9.5543,9.5329,9.5401,52902.2777
2008-02-08 14:40:00,26.77,26.82,26.73,26.73,96007.83737447954,9.5401,9.5579,9.5258,9.5258,96007.8374
2008-02-08 14:50:00,26.72,26.78,26.65,26.69,89150.13470487387,9.5222,9.5436,9.4973,9.5115,89150.1347
2008-02-08 15:00:00,26.69,26.77,26.67,26.75,146093.5586578496,9.5115,9.5401,9.5044,9.5329,146093.5587
2008-02-08 15:10:00,26.76,26.87,26.74,26.85,107029.14523634582,9.5365,9.5757,9.5294,9.5686,107029.1452
2008-02-08 15:20:00,26.85,26.86,26.78,26.84,95028.16556453588,9.5686,9.5721,9.5436,9.565,95028.1656
2008-02-08 15:30:00,26.85,26.93,26.82,26.86,201445.01591966688,9.5686,9.5971,9.5579,9.5721,201445.0159
2008-02-08 15:40:00,26.85,26.96,26.82,26.92,254469.752632868,9.5686,9.6078,9.5579,9.5935,254469.7526
2008-02-08 15:50:00,26.92,26.93,26.81,26.83,399583.6394807739,9.5935,9.5971,9.5543,9.5614,399583.6395
2008-02-11 09:30:00,26.92,27.27,26.92,27.14,153073.72030369824,9.5935,9.7182,9.5935,9.6719,153073.7203
2008-02-11 09:40:00,27.13,27.24,27.04,27.11,141807.49448934605,9.6683,9.7076,9.6363,9.6612,141807.4945
2008-02-11 09:50:00,27.11,27.14,26.97,27.06,179157.48224344844,9.6612,9.6719,9.6113,9.6434,179157.4822
2008-02-11 10:00:00,27.06,27.12,26.92,26.92,154665.68699485672,9.6434,9.6648,9.5935,9.5935,154665.687
2008-02-11 10:10:00,26.93,27.11,26.92,27.09,126132.74553024735,9.5971,9.6612,9.5935,9.6541,126132.7455
2008-02-11 10:20:00,27.09,27.25,27.07,27.22,273450.89395052654,9.6541,9.7111,9.647,9.7004,273450.894
2008-02-11 10:30:00,27.23,27.25,27.15,27.2,98212.0989468528,9.704,9.7111,9.6755,9.6933,98212.0989
2008-02-11 10:40:00,27.2,27.28,27.19,27.27,171565.025716385,9.6933,9.7218,9.6897,9.7182,171565.0257
2008-02-11 10:50:00,27.27,27.36,27.25,27.33,229733.0394317904,9.7182,9.7503,9.7111,9.7396,229733.0394
2008-02-11 11:00:00,27.34,27.45,27.33,27.44,201445.01591966688,9.7432,9.7824,9.7396,9.7788,201445.0159
2008-02-11 11:10:00,27.44,27.64,27.44,27.63,254469.752632868,9.7788,9.8501,9.7788,9.8465,254469.7526
2008-02-11 11:20:00,27.63,27.85,27.58,27.85,373132.5006122948,9.8465,9.9249,9.8287,9.9249,373132.5006
2008-02-11 11:30:00,27.83,27.85,27.72,27.77,199608.13127602253,9.9178,9.9249,9.8786,9.8964,199608.1313
2008-02-11 11:40:00,27.77,27.87,27.72,27.72,169238.3051677688,9.8964,9.9321,9.8786,9.8786,169238.3052
2008-02-11 11:50:00,27.72,27.8,27.69,27.72,212343.8648052902,9.8786,9.9071,9.8679,9.8786,212343.8648
2008-02-11 12:00:00,27.71,27.84,27.71,27.76,159196.6691158462,9.875,9.9214,9.875,9.8929,159196.6691
2008-02-11 12:10:00,27.76,27.79,27.72,27.73,99314.22973303942,9.8929,9.9036,9.8786,9.8822,99314.2297
2008-02-11 12:20:00,27.72,27.75,27.7,27.72,103477.83492530002,9.8786,9.8893,9.8715,9.8786,103477.8349
2008-02-11 12:30:00,27.72,27.81,27.69,27.78,111682.58633357823,9.8786,9.9107,9.8679,9.9,111682.5863
2008-02-11 12:40:00,27.79,27.85,27.79,27.83,125275.53269654664,9.9036,9.9249,9.9036,9.9178,125275.5327
2008-02-11 12:50:00,27.83,27.89,27.8,27.84,243081.0678422728,9.9178,9.9392,9.9071,9.9214,243081.0678
2008-02-11 13:00:00,27.84,27.91,27.84,27.89,97599.804065638,9.9214,9.9463,9.9214,9.9392,97599.8041
2008-02-11 13:10:00,27.88,27.92,27.82,27.82,143154.5432280186,9.9356,9.9499,9.9142,9.9142,143154.5432
2008-02-11 13:20:00,27.83,27.95,27.82,27.95,101885.86823414156,9.9178,9.9606,9.9142,9.9606,101885.8682
2008-02-11 13:30:00,27.95,27.98,27.92,27.94,106539.30933137398,9.9606,9.9713,9.9499,9.957,106539.3093
2008-02-11 13:40:00,27.95,28.01,27.92,27.94,105192.26059270144,9.9606,9.982,9.9499,9.957,105192.2606
2008-02-11 13:50:00,27.94,28.01,27.94,27.97,128337.0071026206,9.957,9.982,9.957,9.9677,128337.0071
2008-02-11 14:00:00,27.97,28.01,27.94,27.95,186015.1849130541,9.9677,9.982,9.957,9.9606,186015.1849
2008-02-11 14:10:00,27.95,28.0,27.92,27.93,213935.83149644863,9.9606,9.9784,9.9499,9.9534,213935.8315
2008-02-11 14:20:00,27.93,27.93,27.84,27.9,268307.6169483223,9.9534,9.9534,9.9214,9.9428,268307.6169
2008-02-11 14:30:00,27.9,27.91,27.81,27.85,146460.93558657847,9.9428,9.9463,9.9107,9.9249,146460.9356
2008-02-11 14:40:00,27.85,27.93,27.83,27.91,138133.7252020573,9.9249,9.9534,9.9178,9.9463,138133.7252
2008-02-11 14:50:00,27.91,27.93,27.84,27.85,138256.18417830026,9.9463,9.9534,9.9214,9.9249,138256.1842
2008-02-11 15:00:00,27.84,27.89,27.81,27.88,185770.2669605682,9.9214,9.9392,9.9107,9.9356,185770.267
2008-02-11 15:10:00,27.87,27.91,27.84,27.86,133725.2020573108,9.9321,9.9463,9.9214,9.9285,133725.2021
2008-02-11 15:20:00,27.86,27.98,27.85,27.96,230590.25226549103,9.9285,9.9713,9.9249,9.9641,230590.2523
2008-02-11 15:30:00,27.97,27.97,27.86,27.87,245897.62429586088,9.9677,9.9677,9.9285,9.9321,245897.6243
2008-02-11 15:40:00,27.88,27.91,27.83,27.9,290472.6916482978,9.9356,9.9463,9.9178,9.9428,290472.6916
2008-02-11 15:50:00,27.9,27.99,27.87,27.96,412564.2909625275,9.9428,9.9748,9.9321,9.9641,412564.291
2008-02-12 09:30:00,28.04,28.2,27.96,28.19,156869.94856722996,9.9926,10.0497,9.9641,10.0461,156869.9486
2008-02-12 09:40:00,28.18,28.36,28.12,28.28,98334.55792309577,10.0425,10.1067,10.0212,10.0782,98334.5579
2008-02-12 09:50:00,28.3,28.3,28.15,28.17,80700.46534410972,10.0853,10.0853,10.0318,10.039,80700.4653
2008-02-12 10:00:00,28.16,28.37,28.16,28.37,172544.69752632867,10.0354,10.1102,10.0354,10.1102,172544.6975
2008-02-12 10:10:00,28.38,28.49,28.32,28.34,169850.6000489836,10.1138,10.153,10.0924,10.0996,169850.6
2008-02-12 10:20:00,28.34,28.39,28.28,28.32,129806.51481753612,10.0996,10.1174,10.0782,10.0924,129806.5148
2008-02-12 10:30:00,28.32,28.37,28.25,28.25,137766.34827332842,10.0924,10.1102,10.0675,10.0675,137766.3483
2008-02-12 10:40:00,28.25,28.28,28.22,28.24,62821.45481263776,10.0675,10.0782,10.0568,10.0639,62821.4548
2008-02-12 10:50:00,28.24,28.25,28.16,28.19,149767.32794513836,10.0639,10.0675,10.0354,10.0461,149767.3279
2008-02-12 11:00:00,28.2,28.21,28.13,28.16,109110.94783247611,10.0497,10.0532,10.0247,10.0354,109110.9478
2008-02-12 11:10:00,28.16,28.22,28.14,28.15,53392.11364192995,10.0354,10.0568,10.0283,10.0318,53392.1136
2008-02-12 11:20:00,28.16,28.19,28.13,28.15,65515.55228998285,10.0354,10.0461,10.0247,10.0318,65515.5523
2008-02-12 11:30:00,28.16,28.18,28.09,28.1,74577.51653196178,10.0354,10.0425,10.0105,10.014,74577.5165
2008-02-12 11:40:00,28.11,28.12,28.0,28.05,47759.000734753856,10.0176,10.0212,9.9784,9.9962,47759.0007
2008-02-12 11:50:00,28.06,28.07,27.94,27.95,61719.32402645113,9.9998,10.0033,9.957,9.9606,61719.324
2008-02-12 12:00:00,27.95,27.98,27.93,27.94,61596.86505020817,9.9606,9.9713,9.9534,9.957,61596.8651
2008-02-12 12:10:00,27.94,27.95,27.8,27.84,110580.4555473916,9.957,9.9606,9.9071,9.9214,110580.4555
2008-02-12 12:20:00,27.84,27.85,27.71,27.73,173156.99240754347,9.9214,9.9249,9.875,9.8822,173156.9924
2008-02-12 12:30:00,27.73,27.87,27.73,27.85,145726.18172912073,9.8822,9.9321,9.8822,9.9249,145726.1817
2008-02-12 12:40:00,27.85,27.87,27.7,27.71,148052.90227773695,9.9249,9.9321,9.8715,9.875,148052.9023
2008-02-12 12:50:00,27.7,27.9,27.69,27.88,84496.69360764143,9.8715,9.9428,9.8679,9.9356,84496.6936
2008-02-12 13:00:00,27.89,27.97,27.84,27.87,104335.04775900072,9.9392,9.9677,9.9214,9.9321,104335.0478
2008-02-12 13:10:00,27.86,27.94,27.84,27.9,166054.37178545186,9.9285,9.957,9.9214,9.9428,166054.3718
2008-02-12 13:20:00,27.9,27.98,27.87,27.94,105927.0144501592,9.9428,9.9713,9.9321,9.957,105927.0145
2008-02-12 13:30:00,27.93,27.94,27.85,27.86,47391.62380602498,9.9534,9.957,9.9249,9.9285,47391.6238
2008-02-12 13:40:00,27.85,27.88,27.81,27.84,66985.06000489835,9.9249,9.9356,9.9107,9.9214,66985.06
2008-02-12 13:50:00,27.85,27.88,27.8,27.83,146583.39456282146,9.9249,9.9356,9.9071,9.9178,146583.3946
2008-02-12 14:00:00,27.83,27.84,27.78,27.83,99559.14768552534,9.9178,9.9214,9.9,9.9178,99559.1477
2008-02-12 14:10:00,27.83,27.86,27.72,27.72,149767.32794513836,9.9178,9.9285,9.8786,9.8786,149767.3279
2008-02-12 14:20:00,27.72,27.77,27.72,27.73,49718.3443546412,9.8786,9.8964,9.8786,9.8822,49718.3444
2008-02-12 14:30:00,27.73,27.76,27.69,27.76,78251.28581925055,9.8822,9.8929,9.8679,9.8929,78251.2858
2008-02-12 14:40:00,27.76,27.76,27.62,27.74,126500.12245897624,9.8929,9.8929,9.843,9.8857,126500.1225
2008-02-12 14:50:00,27.73,27.88,27.71,27.86,79720.79353416605,9.8822,9.9356,9.875,9.9285,79720.7935
2008-02-12 15:00:00,27.85,27.9,27.63,27.71,186015.1849130541,9.9249,9.9428,9.8465,9.875,186015.1849
2008-02-12 15:10:00,27.71,27.83,27.7,27.76,121111.92750428604,9.875,9.9178,9.8715,9.8929,121111.9275
2008-02-12 15:20:00,27.76,27.78,27.59,27.66,147930.443301494,9.8929,9.9,9.8323,9.8572,147930.4433
2008-02-12 15:30:00,27.66,27.68,27.34,27.34,220426.15723732547,9.8572,9.8644,9.7432,9.7432,220426.1572
2008-02-12 15:40:00,27.35,27.58,27.34,27.57,196179.2799412197,9.7468,9.8287,9.7432,9.8252,196179.2799
2008-02-12 15:50:00,27.57,27.67,27.54,27.63,411339.7012000979,9.8252,9.8608,9.8145,9.8465,411339.7012
2008-02-13 09:30:00,27.91,28.09,27.72,27.83,160788.63580700464,9.9463,10.0105,9.8786,9.9178,160788.6358
2008-02-13 09:40:00,27.86,27.87,27.74,27.81,98457.01689933872,9.9285,9.9321,9.8857,9.9107,98457.0169
2008-02-13 09:50:00,27.81,27.9,27.77,27.89,87068.33210874356,9.9107,9.9428,9.8964,9.9392,87068.3321
2008-02-13 10:00:00,27.87,27.97,27.83,27.9,106539.30933137398,9.9321,9.9677,9.9178,9.9428,106539.3093
2008-02-13 10:10:00,27.89,27.97,27.81,27.94,177320.59759980405,9.9392,9.9677,9.9107,9.957,177320.5976
2008-02-13 10:20:00,27.94,27.97,27.85,27.91,83149.64486896888,9.957,9.9677,9.9249,9.9463,83149.6449
2008-02-13 10:30:00,27.91,27.98,27.76,27.88,162013.22556943423,9.9463,9.9713,9.8929,9.9356,162013.2256
2008-02-13 10:40:00,27.87,27.97,27.85,27.94,75924.56527063434,9.9321,9.9677,9.9249,9.957,75924.5653
2008-02-13 10:50:00,27.94,28.08,27.94,28.07,120744.55057555718,9.957,10.0069,9.957,10.0033,120744.5506
2008-02-13 11:00:00,28.07,28.08,28.0,28.07,59025.226549106046,10.0033,10.0069,9.9784,10.0033,59025.2265
2008-02-13 11:10:00,28.07,28.12,28.01,28.03,79475.87558168013,10.0033,10.0212,9.982,9.9891,79475.8756
2008-02-13 11:20:00,28.03,28.13,28.02,28.1,100171.44256674014,9.9891,10.0247,9.9855,10.014,100171.4426
2008-02-13 11:30:00,28.09,28.11,28.05,28.09,64903.257408768055,10.0105,10.0176,9.9962,10.0105,64903.2574
2008-02-13 11:40:00,28.1,28.15,28.06,28.06,97722.26304188096,10.014,10.0318,9.9998,9.9998,97722.263
2008-02-13 11:50:00,28.06,28.06,27.97,28.02,61719.32402645113,9.9998,9.9998,9.9677,9.9855,61719.324
2008-02-13 12:00:00,28.02,28.05,27.99,28.03,69311.78055351457,9.9855,9.9962,9.9748,9.9891,69311.7806
2008-02-13 12:10:00,28.04,28.08,28.0,28.03,51432.77002204261,9.9926,10.0069,9.9784,9.9891,51432.77
2008-02-13 12:20:00,28.03,28.12,28.03,28.03,70046.53441097232,9.9891,10.0212,9.9891,9.9891,70046.5344
2008-02-13 12:30:00,28.04,28.07,28.03,28.05,26206.22091599314,9.9926,10.0033,9.9891,9.9962,26206.2209
2008-02-13 12:40:00,28.05,28.07,27.98,28.0,53881.949546901786,9.9962,10.0033,9.9713,9.9784,53881.9495
2008-02-13 12:50:00,28.01,28.06,27.98,28.03,38207.20058780308,9.982,9.9998,9.9713,9.9891,38207.2006
2008-02-13 13:00:00,28.03,28.07,27.97,28.06,108621.11192750427,9.9891,10.0033,9.9677,9.9998,108621.1119
2008-02-13 13:10:00,28.06,28.16,28.06,28.15,48003.91868723977,9.9998,10.0354,9.9998,10.0318,48003.9187
2008-02-13 13:20:00,28.13,28.17,28.13,28.16,87068.33210874356,10.0247,10.039,10.0247,10.0354,87068.3321
2008-02-13 13:30:00,28.15,28.17,28.12,28.16,77516.53196179279,10.0318,10.039,10.0212,10.0354,77516.532
2008-02-13 13:40:00,28.16,28.18,28.1,28.11,68699.48567229978,10.0354,10.0425,10.014,10.0176,68699.4857
2008-02-13 13:50:00,28.1,28.13,28.06,28.07,46901.78790105315,10.014,10.0247,9.9998,10.0033,46901.7879
2008-02-13 14:00:00,28.07,28.1,28.04,28.07,37717.36468283125,10.0033,10.014,9.9926,10.0033,37717.3647
2008-02-13 14:10:00,28.05,28.07,28.0,28.07,76291.94219936321,9.9962,10.0033,9.9784,10.0033,76291.9422
2008-02-13 14:20:00,28.08,28.08,27.97,28.04,79230.95762919422,10.0069,10.0069,9.9677,9.9926,79230.9576
2008-02-13 14:30:00,28.05,28.1,28.01,28.07,67229.97795738427,9.9962,10.014,9.982,10.0033,67229.978
2008-02-13 14:40:00,28.08,28.12,28.04,28.11,51555.22899828557,10.0069,10.0212,9.9926,10.0176,51555.229
2008-02-13 14:50:00,28.11,28.16,28.07,28.14,62943.91378888072,10.0176,10.0354,10.0033,10.0283,62943.9138
2008-02-13 15:00:00,28.14,28.17,28.11,28.16,123806.02498163114,10.0283,10.039,10.0176,10.0354,123806.025
2008-02-13 15:10:00,28.16,28.17,28.1,28.16,45554.7391623806,10.0354,10.039,10.014,10.0354,45554.7392
2008-02-13 15:20:00,28.16,28.17,28.15,28.16,139358.3149644869,10.0354,10.039,10.0318,10.0354,139358.315
2008-02-13 15:30:00,28.16,28.21,28.12,28.2,123928.48395787412,10.0354,10.0532,10.0212,10.0497,123928.484
2008-02-13 15:40:00,28.2,28.21,28.16,28.21,279328.9248101886,10.0497,10.0532,10.0354,10.0532,279328.9248
2008-02-13 15:50:00,28.21,28.21,28.09,28.12,334190.546167034,10.0532,10.0532,10.0105,10.0212,334190.5462
2008-02-14 09:30:00,28.1,28.42,28.1,28.38,106049.47342640215,10.014,10.1281,10.014,10.1138,106049.4734
2008-02-14 09:40:00,28.39,28.46,28.35,28.41,103967.67083027185,10.1174,10.1423,10.1031,10.1245,103967.6708
2008-02-14 09:50:00,28.41,28.47,28.38,28.41,99069.3117805535,10.1245,10.1459,10.1138,10.1245,99069.3118
2008-02-14 10:00:00,28.39,28.47,28.38,28.4,137154.05339211362,10.1174,10.1459,10.1138,10.1209,137154.0534
2008-02-14 10:10:00,28.39,28.43,28.39,28.43,80333.08841538084,10.1174,10.1316,10.1174,10.1316,80333.0884
2008-02-14 10:20:00,28.43,28.43,28.34,28.4,92578.9860396767,10.1316,10.1316,10.0996,10.1209,92578.986
2008-02-14 10:30:00,28.4,28.51,28.39,28.44,140337.98677443055,10.1209,10.1601,10.1174,10.1352,140337.9868
2008-02-14 10:40:00,28.44,28.49,28.39,28.47,62086.70095518001,10.1352,10.153,10.1174,10.1459,62086.701
2008-02-14 10:50:00,28.47,28.56,28.45,28.52,84986.52951261327,10.1459,10.178,10.1388,10.1637,84986.5295
2008-02-14 11:00:00,28.52,28.56,28.48,28.51,83394.5628214548,10.1637,10.178,10.1495,10.1601,83394.5628
2008-02-14 11:10:00,28.51,28.52,28.3,28.39,90007.34753857457,10.1601,10.1637,10.0853,10.1174,90007.3475
2008-02-14 11:20:00,28.39,28.42,28.33,28.4,47636.541758510895,10.1174,10.1281,10.096,10.1209,47636.5418
2008-02-14 11:30:00,28.41,28.46,28.39,28.39,90252.26549106048,10.1245,10.1423,10.1174,10.1174,90252.2655
2008-02-14 11:40:00,28.39,28.39,28.22,28.25,71883.4190546167,10.1174,10.1174,10.0568,10.0675,71883.4191
2008-02-14 11:50:00,28.26,28.34,28.24,28.24,91721.773205976,10.071,10.0996,10.0639,10.0639,91721.7732
2008-02-14 12:00:00,28.24,28.3,28.14,28.3,88782.75777614498,10.0639,10.0853,10.0283,10.0853,88782.7578
2008-02-14 12:10:00,28.3,28.43,28.26,28.34,35758.02106294391,10.0853,10.1316,10.071,10.0996,35758.0211
2008-02-14 12:20:00,28.33,28.38,28.3,28.33,32941.46460935586,10.096,10.1138,10.0853,10.096,32941.4646
2008-02-14 12:30:00,28.33,28.34,28.28,28.29,49963.26230712711,10.096,10.0996,10.0782,10.0817,49963.2623
2008-02-14 12:40:00,28.29,28.3,28.23,28.25,75067.35243693362,10.0817,10.0853,10.0604,10.0675,75067.3524
2008-02-14 12:50:00,28.25,28.3,28.16,28.16,52167.52387950036,10.0675,10.0853,10.0354,10.0354,52167.5239
2008-02-14 13:00:00,28.18,28.21,28.08,28.09,122703.89419544452,10.0425,10.0532,10.0069,10.0105,122703.8942
2008-02-14 13:10:00,28.08,28.17,28.05,28.12,66250.3061474406,10.0069,10.039,9.9962,10.0212,66250.3061
2008-02-14 13:20:00,28.12,28.13,28.07,28.11,35145.726181729115,10.0212,10.0247,10.0033,10.0176,35145.7262
2008-02-14 13:30:00,28.11,28.22,28.1,28.18,76659.31912809209,10.0176,10.0568,10.014,10.0425,76659.3191
2008-02-14 13:40:00,28.17,28.21,28.15,28.2,43717.85451873622,10.039,10.0532,10.0318,10.0497,43717.8545
2008-02-14 13:50:00,28.2,28.28,28.12,28.25,80210.62943913788,10.0497,10.0782,10.0212,10.0675,80210.6294
2008-02-14 14:00:00,28.24,28.3,28.23,28.24,50942.93411707078,10.0639,10.0853,10.0604,10.0639,50942.9341
2008-02-14 14:10:00,28.25,28.27,28.18,28.25,52167.52387950036,10.0675,10.0746,10.0425,10.0675,52167.5239
2008-02-14 14:20:00,28.25,28.34,28.21,28.28,71883.4190546167,10.0675,10.0996,10.0532,10.0782,71883.4191
2008-02-14 14:30:00,28.27,28.3,28.23,28.25,47514.082782267935,10.0746,10.0853,10.0604,10.0675,47514.0828
2008-02-14 14:40:00,28.25,28.25,28.07,28.09,102498.16311535636,10.0675,10.0675,10.0033,10.0105,102498.1631
2008-02-14 14:50:00,28.09,28.19,28.07,28.19,66250.3061474406,10.0105,10.0461,10.0033,10.0461,66250.3061
2008-02-14 15:00:00,28.2,28.23,28.11,28.16,84374.23463139847,10.0497,10.0604,10.0176,10.0354,84374.2346
2008-02-14 15:10:00,28.16,28.29,28.16,28.29,111927.50428606416,10.0354,10.0817,10.0354,10.0817,111927.5043
2008-02-14 15:20:00,28.29,28.3,28.21,28.28,110457.99657114866,10.0817,10.0853,10.0532,10.0782,110457.9966
2008-02-14 15:30:00,28.26,28.3,28.21,28.25,126989.95836394808,10.071,10.0853,10.0532,10.0675,126989.9584
2008-02-14 15:40:00,28.25,28.25,28.11,28.16,175361.2539799167,10.0675,10.0675,10.0176,10.0354,175361.254
2008-02-14 15:50:00,28.16,28.16,28.02,28.05,329904.48199853045,10.0354,10.0354,9.9855,9.9962,329904.482
2008-02-15 09:30:00,27.99,28.08,27.82,27.87,487999.02032819,9.9748,10.0069,9.9142,9.9321,487999.0203
2008-02-15 09:40:00,27.9,27.98,27.85,27.92,105927.0144501592,9.9428,9.9713,9.9249,9.9499,105927.0145
2008-02-15 09:50:00,27.91,27.98,27.69,27.76,139113.39701200096,9.9463,9.9713,9.8679,9.8929,139113.397
2008-02-15 10:00:00,27.76,27.81,27.67,27.7,91721.773205976,9.8929,9.9107,9.8608,9.8715,91721.7732
2008-02-15 10:10:00,27.7,27.84,27.68,27.69,129439.13788880724,9.8715,9.9214,9.8644,9.8679,129439.1379
2008-02-15 10:20:00,27.69,27.76,27.68,27.71,46411.95199608131,9.8679,9.8929,9.8644,9.875,46411.952
2008-02-15 10:30:00,27.7,27.86,27.69,27.85,68577.02669605681,9.8715,9.9285,9.8679,9.9249,68577.0267
2008-02-15 10:40:00,27.85,27.9,27.83,27.83,127112.41734019102,9.9249,9.9428,9.9178,9.9178,127112.4173
2008-02-15 10:50:00,27.83,27.91,27.81,27.9,227896.154788146,9.9178,9.9463,9.9107,9.9428,227896.1548
2008-02-15 11:00:00,27.9,27.95,27.81,27.82,82782.26794024001,9.9428,9.9606,9.9107,9.9142,82782.2679
2008-02-15 11:10:00,27.81,27.89,27.8,27.85,59759.9804065638,9.9107,9.9392,9.9071,9.9249,59759.9804
2008-02-15 11:20:00,27.85,27.85,27.72,27.83,47759.000734753856,9.9249,9.9249,9.8786,9.9178,47759.0007
2008-02-15 11:30:00,27.82,27.84,27.67,27.74,123316.18907665931,9.9142,9.9214,9.8608,9.8857,123316.1891
2008-02-15 11:40:00,27.75,27.78,27.63,27.63,152216.50746999754,9.8893,9.9,9.8465,9.8465,152216.5075
2008-02-15 11:50:00,27.64,27.72,27.62,27.72,35758.02106294391,9.8501,9.8786,9.843,9.8786,35758.0211
2008-02-15 12:00:00,27.71,27.8,27.65,27.67,82659.80896399706,9.875,9.9071,9.8537,9.8608,82659.809
2008-02-15 12:10:00,27.67,27.68,27.65,27.66,27920.64658339456,9.8608,9.8644,9.8537,9.8572,27920.6466
2008-02-15 12:20:00,27.64,27.67,27.52,27.53,64413.42150379622,9.8501,9.8608,9.8073,9.8109,64413.4215
2008-02-15 12:30:00,27.53,27.57,27.5,27.54,45677.19813862356,9.8109,9.8252,9.8002,9.8145,45677.1981
2008-02-15 12:40:00,27.54,27.58,27.54,27.57,29390.154298310063,9.8145,9.8287,9.8145,9.8252,29390.1543
2008-02-15 12:50:00,27.58,27.62,27.53,27.62,40778.83908890522,9.8287,9.843,9.8109,9.843,40778.8391
2008-02-15 13:00:00,27.62,27.63,27.55,27.56,41268.67499387705,9.843,9.8465,9.818,9.8216,41268.675
2008-02-15 13:10:00,27.56,27.64,27.55,27.64,71271.1241734019,9.8216,9.8501,9.818,9.8501,71271.1242
2008-02-15 13:20:00,27.64,27.66,27.62,27.62,34410.972324271366,9.8501,9.8572,9.843,9.843,34410.9723
2008-02-15 13:30:00,27.63,27.63,27.6,27.61,21430.320842517754,9.8465,9.8465,9.8358,9.8394,21430.3208
2008-02-15 13:40:00,27.61,27.72,27.61,27.69,49228.50844966936,9.8394,9.8786,9.8394,9.8679,49228.5084
2008-02-15 13:50:00,27.7,27.81,27.7,27.8,68454.56771981386,9.8715,9.9107,9.8715,9.9071,68454.5677
2008-02-15 14:00:00,27.79,27.81,27.75,27.79,51555.22899828557,9.9036,9.9107,9.8893,9.9036,51555.229
2008-02-15 14:10:00,27.8,27.8,27.71,27.73,64658.33945628214,9.9071,9.9071,9.875,9.8822,64658.3395
2008-02-15 14:20:00,27.73,27.76,27.71,27.72,36860.15184913054,9.8822,9.8929,9.875,9.8786,36860.1518
2008-02-15 14:30:00,27.72,27.76,27.7,27.74,41391.133970120005,9.8786,9.8929,9.8715,9.8857,41391.134
2008-02-15 14:40:00,27.74,27.75,27.67,27.71,74087.68062698995,9.8857,9.8893,9.8608,9.875,74087.6806
2008-02-15 14:50:00,27.71,27.76,27.7,27.73,44575.06735243693,9.875,9.8929,9.8715,9.8822,44575.0674
2008-02-15 15:00:00,27.72,27.76,27.69,27.71,122458.9762429586,9.8786,9.8929,9.8679,9.875,122458.9762
2008-02-15 15:10:00,27.71,27.77,27.68,27.76,133357.82512858193,9.875,9.8964,9.8644,9.8929,133357.8251
2008-02-15 15:20:00,27.76,27.78,27.72,27.73,125397.9916727896,9.8929,9.9,9.8786,9.8822,125397.9917
2008-02-15 15:30:00,27.73,27.85,27.72,27.85,67964.73181484202,9.8822,9.9249,9.8786,9.9249,67964.7318
2008-02-15 15:40:00,27.85,27.86,27.76,27.82,215282.8802351212,9.9249,9.9285,9.8929,9.9142,215282.8802
2008-02-15 15:50:00,27.82,27.9,27.81,27.88,233284.3497428361,9.9142,9.9428,9.9107,9.9356,233284.3497
2008-02-19 09:30:00,28.39,28.54,28.28,28.53,385011.0213078618,10.1174,10.1708,10.0782,10.1673,385011.0213
2008-02-19 09:40:00,28.53,28.61,28.53,28.61,183688.4643644379,10.1673,10.1958,10.1673,10.1958,183688.4644
2008-02-19 09:50:00,28.61,28.62,28.54,28.54,165197.15895175116,10.1958,10.1993,10.1708,10.1708,165197.159
2008-02-19 10:00:00,28.54,28.62,28.52,28.53,271124.17340191035,10.1708,10.1993,10.1637,10.1673,271124.1734
2008-02-19 10:10:00,28.53,28.62,28.53,28.61,121356.84545677196,10.1673,10.1993,10.1673,10.1958,121356.8455
2008-02-19 10:20:00,28.62,28.65,28.46,28.51,249326.4756306637,10.1993,10.21,10.1423,10.1601,249326.4756
2008-02-19 10:30:00,28.52,28.53,28.42,28.44,169483.2231202547,10.1637,10.1673,10.1281,10.1352,169483.2231
2008-02-19 10:40:00,28.43,28.47,28.43,28.46,158094.53832965955,10.1316,10.1459,10.1316,10.1423,158094.5383
2008-02-19 10:50:00,28.47,28.59,28.46,28.56,78006.36786676463,10.1459,10.1887,10.1423,10.178,78006.3679
2008-02-19 11:00:00,28.56,28.65,28.52,28.65,153441.09723242713,10.178,10.21,10.1637,10.21,153441.0972
2008-02-19 11:10:00,28.65,28.65,28.56,28.6,108376.19397501837,10.21,10.21,10.178,10.1922,108376.194
2008-02-19 11:20:00,28.59,28.61,28.57,28.59,117805.53514572616,10.1887,10.1958,10.1815,10.1887,117805.5351
2008-02-19 11:30:00,28.58,28.62,28.58,28.59,96130.2963507225,10.1851,10.1993,10.1851,10.1887,96130.2964
2008-02-19 11:40:00,28.59,28.59,28.57,28.58,111927.50428606416,10.1887,10.1887,10.1815,10.1851,111927.5043
2008-02-19 11:50:00,28.58,28.61,28.57,28.61,93558.65784962036,10.1851,10.1958,10.1815,10.1958,93558.6578
2008-02-19 12:00:00,28.61,28.66,28.61,28.63,128826.84300759244,10.1958,10.2136,10.1958,10.2029,128826.843
2008-02-19 12:10:00,28.64,28.7,28.64,28.7,138011.26622581435,10.2065,10.2279,10.2065,10.2279,138011.2662
2008-02-19 12:20:00,28.7,28.76,28.69,28.72,156869.94856722996,10.2279,10.2492,10.2243,10.235,156869.9486
2008-02-19 12:30:00,28.71,28.74,28.64,28.65,85966.20132255694,10.2314,10.2421,10.2065,10.21,85966.2013
2008-02-19 12:40:00,28.65,28.65,28.61,28.62,43840.31349497918,10.21,10.21,10.1958,10.1993,43840.3135
2008-02-19 12:50:00,28.63,28.7,28.63,28.65,40166.54420769042,10.2029,10.2279,10.2029,10.21,40166.5442
2008-02-19 13:00:00,28.65,28.73,28.65,28.73,83884.39872642665,10.21,10.2385,10.21,10.2385,83884.3987
2008-02-19 13:10:00,28.72,28.79,28.72,28.78,79230.95762919422,10.235,10.2599,10.235,10.2564,79230.9576
2008-02-19 13:20:00,28.78,28.83,28.76,28.8,72005.87803085966,10.2564,10.2742,10.2492,10.2635,72005.878
2008-02-19 13:30:00,28.79,28.85,28.79,28.85,65393.09331373989,10.2599,10.2813,10.2599,10.2813,65393.0933
2008-02-19 13:40:00,28.86,28.87,28.79,28.79,65148.175361253976,10.2849,10.2884,10.2599,10.2599,65148.1754
2008-02-19 13:50:00,28.8,28.85,28.79,28.79,69311.78055351457,10.2635,10.2813,10.2599,10.2599,69311.7806
2008-02-19 14:00:00,28.78,28.8,28.73,28.74,61841.783002694094,10.2564,10.2635,10.2385,10.2421,61841.783
2008-02-19 14:10:00,28.74,28.83,28.71,28.81,54984.08033308841,10.2421,10.2742,10.2314,10.2671,54984.0803
2008-02-19 14:20:00,28.8,28.88,28.77,28.82,123683.5660053882,10.2635,10.292,10.2528,10.2706,123683.566
2008-02-19 14:30:00,28.81,28.81,28.65,28.66,143399.46118050453,10.2671,10.2671,10.21,10.2136,143399.4612
2008-02-19 14:40:00,28.66,28.68,28.56,28.58,76781.77810433504,10.2136,10.2207,10.178,10.1851,76781.7781
2008-02-19 14:50:00,28.59,28.59,28.46,28.46,159564.04604457505,10.1887,10.1887,10.1423,10.1423,159564.046
2008-02-19 15:00:00,28.46,28.52,28.44,28.51,150379.62282635315,10.1423,10.1637,10.1352,10.1601,150379.6228
2008-02-19 15:10:00,28.5,28.55,28.5,28.55,85476.3654175851,10.1566,10.1744,10.1566,10.1744,85476.3654
2008-02-19 15:20:00,28.55,28.57,28.49,28.52,90252.26549106048,10.1744,10.1815,10.153,10.1637,90252.2655
2008-02-19 15:30:00,28.52,28.57,28.5,28.56,118540.28900318392,10.1637,10.1815,10.1566,10.178,118540.289
2008-02-19 15:40:00,28.56,28.65,28.56,28.56,209894.68528043103,10.178,10.21,10.178,10.178,209894.6853
2008-02-19 15:50:00,28.56,28.61,28.52,28.56,516042.12588782754,10.178,10.1958,10.1637,10.178,516042.1259
2008-02-20 09:30:00,28.57,28.66,28.47,28.65,147930.443301494,10.1815,10.2136,10.1459,10.21,147930.4433
2008-02-20 09:40:00,28.64,28.83,28.64,28.79,198995.83639480773,10.2065,10.2742,10.2065,10.2599,198995.8364
2008-02-20 09:50:00,28.78,28.82,28.67,28.74,184300.7592456527,10.2564,10.2706,10.2172,10.2421,184300.7592
2008-02-20 10:00:00,28.74,28.81,28.72,28.81,228508.4496693608,10.2421,10.2671,10.235,10.2671,228508.4497
2008-02-20 10:10:00,28.81,28.82,28.77,28.79,152216.50746999754,10.2671,10.2706,10.2528,10.2599,152216.5075
2008-02-20 10:20:00,28.79,28.8,28.75,28.77,315699.2407543473,10.2599,10.2635,10.2457,10.2528,315699.2408
2008-02-20 10:30:00,28.78,28.79,28.7,28.74,248959.0987019348,10.2564,10.2599,10.2279,10.2421,248959.0987
2008-02-20 10:40:00,28.74,28.82,28.7,28.71,168870.9282390399,10.2421,10.2706,10.2279,10.2314,168870.9282
2008-02-20 10:50:00,28.71,28.76,28.7,28.75,163115.35635562087,10.2314,10.2492,10.2279,10.2457,163115.3564
2008-02-20 11:00:00,28.75,28.76,28.7,28.74,119397.50183688464,10.2457,10.2492,10.2279,10.2421,119397.5018
2008-02-20 11:10:00,28.74,28.77,28.74,28.75,97477.34508939504,10.2421,10.2528,10.2421,10.2457,97477.3451
2008-02-20 11:20:00,28.75,28.76,28.7,28.75,129684.05584129316,10.2457,10.2492,10.2279,10.2457,129684.0558
2008-02-20 11:30:00,28.74,28.75,28.7,28.7,209894.68528043103,10.2421,10.2457,10.2279,10.2279,209894.6853
2008-02-20 11:40:00,28.7,28.72,28.66,28.68,55228.99828557433,10.2279,10.235,10.2136,10.2207,55228.9983
2008-02-20 11:50:00,28.69,28.69,28.61,28.65,102865.54004408522,10.2243,10.2243,10.1958,10.21,102865.54
2008-02-20 12:00:00,28.65,28.77,28.62,28.74,150869.458731325,10.21,10.2528,10.1993,10.2421,150869.4587
2008-02-20 12:10:00,28.74,28.84,28.7,28.72,183688.4643644379,10.2421,10.2777,10.2279,10.235,183688.4644
2008-02-20 12:20:00,28.72,28.83,28.7,28.73,130296.35072250797,10.235,10.2742,10.2279,10.2385,130296.3507
2008-02-20 12:30:00,28.73,28.78,28.7,28.71,49106.0494734264,10.2385,10.2564,10.2279,10.2314,49106.0495
2008-02-20 12:40:00,28.71,28.77,28.68,28.77,66862.6010286554,10.2314,10.2528,10.2207,10.2528,66862.601
2008-02-20 12:50:00,28.75,28.82,28.75,28.79,34043.59539554249,10.2457,10.2706,10.2457,10.2599,34043.5954
2008-02-20 13:00:00,28.79,28.94,28.79,28.85,95640.46044575066,10.2599,10.3134,10.2599,10.2813,95640.4604
2008-02-20 13:10:00,28.85,28.95,28.85,28.91,89395.05265735977,10.2813,10.3169,10.2813,10.3027,89395.0527
2008-02-20 13:20:00,28.91,28.92,28.86,28.88,44819.98530492285,10.3027,10.3063,10.2849,10.292,44819.9853
2008-02-20 13:30:00,28.89,28.89,28.78,28.79,105314.7195689444,10.2956,10.2956,10.2564,10.2599,105314.7196
2008-02-20 13:40:00,28.81,28.83,28.75,28.78,111805.0453098212,10.2671,10.2742,10.2457,10.2564,111805.0453
2008-02-20 13:50:00,28.79,28.87,28.76,28.83,149889.78692138134,10.2599,10.2884,10.2492,10.2742,149889.7869
2008-02-20 14:00:00,28.83,28.92,28.72,28.84,157237.32549595885,10.2742,10.3063,10.235,10.2777,157237.3255
2008-02-20 14:10:00,28.84,28.87,28.79,28.85,77149.15503306391,10.2777,10.2884,10.2599,10.2813,77149.155
2008-02-20 14:20:00,28.85,28.92,28.77,28.9,123561.10702914523,10.2813,10.3063,10.2528,10.2991,123561.107
2008-02-20 14:30:00,28.9,28.96,28.87,28.95,96497.67327945138,10.2991,10.3205,10.2884,10.3169,96497.6733
2008-02-20 14:40:00,28.94,29.13,28.92,29.13,169850.6000489836,10.3134,10.3811,10.3063,10.3811,169850.6
2008-02-20 14:50:00,29.12,29.13,29.02,29.08,209404.8493754592,10.3775,10.3811,10.3419,10.3633,209404.8494
2008-02-20 15:00:00,29.09,29.18,29.05,29.11,160788.63580700464,10.3668,10.3989,10.3526,10.374,160788.6358
2008-02-20 15:10:00,29.1,29.11,28.93,28.95,174504.041146216,10.3704,10.374,10.3098,10.3169,174504.0411
2008-02-20 15:20:00,28.95,28.99,28.91,28.96,113397.01200097968,10.3169,10.3312,10.3027,10.3205,113397.012
2008-02-20 15:30:00,28.96,29.15,28.92,29.14,177810.4335047759,10.3205,10.3882,10.3063,10.3847,177810.4335
2008-02-20 15:40:00,29.14,29.24,28.72,29.24,770144.5015919666,10.3847,10.4203,10.235,10.4203,770144.5016
2008-02-20 15:50:00,29.24,29.27,29.2,29.27,547759.0007347538,10.4203,10.431,10.406,10.431,547759.0007
2008-02-21 09:30:00,29.81,30.01,29.14,29.39,453465.5890276757,10.6234,10.6947,10.3847,10.4737,453465.589
2008-02-21 09:40:00,29.38,29.54,29.37,29.42,255082.0475140828,10.4702,10.5272,10.4666,10.4844,255082.0475
2008-02-21 09:50:00,29.42,29.48,29.32,29.42,291942.1993632133,10.4844,10.5058,10.4488,10.4844,291942.1994
2008-02-21 10:00:00,29.42,29.5,29.29,29.48,357335.2926769532,10.4844,10.5129,10.4381,10.5058,357335.2927
2008-02-21 10:10:00,29.48,29.5,29.38,29.42,240264.5113886848,10.5058,10.5129,10.4702,10.4844,240264.5114
2008-02-21 10:20:00,29.42,29.45,29.32,29.36,151481.7536125398,10.4844,10.4951,10.4488,10.4631,151481.7536
2008-02-21 10:30:00,29.37,29.43,29.32,29.42,232794.5138378643,10.4666,10.488,10.4488,10.4844,232794.5138
2008-02-21 10:40:00,29.41,29.45,29.28,29.41,206955.66985060004,10.4809,10.4951,10.4345,10.4809,206955.6699
2008-02-21 10:50:00,29.41,29.48,29.34,29.37,164829.78202302227,10.4809,10.5058,10.4559,10.4666,164829.782
2008-02-21 11:00:00,29.37,29.56,29.36,29.52,247979.4268919912,10.4666,10.5343,10.4631,10.5201,247979.4269
2008-02-21 11:10:00,29.52,29.54,29.36,29.36,225446.9752632868,10.5201,10.5272,10.4631,10.4631,225446.9753
2008-02-21 11:20:00,29.36,29.47,29.31,29.45,237447.9549350968,10.4631,10.5023,10.4452,10.4951,237447.9549
2008-02-21 11:30:00,29.45,29.49,29.39,29.44,101640.95028165563,10.4951,10.5094,10.4737,10.4916,101640.9503
2008-02-21 11:40:00,29.45,29.46,29.36,29.36,264266.4707323047,10.4951,10.4987,10.4631,10.4631,264266.4707
2008-02-21 11:50:00,29.36,29.38,29.32,29.35,102620.6220915993,10.4631,10.4702,10.4488,10.4595,102620.6221
2008-02-21 12:00:00,29.35,29.36,29.28,29.28,118417.83002694097,10.4595,10.4631,10.4345,10.4345,118417.83
2008-02-21 12:10:00,29.28,29.3,29.17,29.19,139970.6098457017,10.4345,10.4417,10.3953,10.4025,139970.6098
2008-02-21 12:20:00,29.19,29.19,29.04,29.04,167646.3384766103,10.4025,10.4025,10.349,10.349,167646.3385
2008-02-21 12:30:00,29.04,29.15,29.01,29.12,123806.02498163114,10.349,10.3882,10.3383,10.3775,123806.025
2008-02-21 12:40:00,29.12,29.23,29.1,29.1,120744.55057555718,10.3775,10.4167,10.3704,10.3704,120744.5506
2008-02-21 12:50:00,29.09,29.19,29.05,29.13,151114.3766838109,10.3668,10.4025,10.3526,10.3811,151114.3767
2008-02-21 13:00:00,29.12,29.13,28.9,28.97,137521.4303208425,10.3775,10.3811,10.2991,10.3241,137521.4303
2008-02-21 13:10:00,28.98,28.99,28.91,28.98,60739.65221650746,10.3276,10.3312,10.3027,10.3276,60739.6522
2008-02-21 13:20:00,28.98,29.01,28.87,29.01,57678.1778104335,10.3276,10.3383,10.2884,10.3383,57678.1778
2008-02-21 13:30:00,29.0,29.02,28.87,28.96,63311.2907176096,10.3348,10.3419,10.2884,10.3205,63311.2907
2008-02-21 13:40:00,28.96,29.02,28.92,28.99,57310.80088170463,10.3205,10.3419,10.3063,10.3312,57310.8009
2008-02-21 13:50:00,28.99,29.06,28.99,29.01,84374.23463139847,10.3312,10.3561,10.3312,10.3383,84374.2346
2008-02-21 14:00:00,29.0,29.17,29.0,29.14,134337.49693852558,10.3348,10.3953,10.3348,10.3847,134337.4969
2008-02-21 14:10:00,29.15,29.16,29.07,29.13,108376.19397501837,10.3882,10.3918,10.3597,10.3811,108376.194
2008-02-21 14:20:00,29.13,29.24,29.13,29.22,156869.94856722996,10.3811,10.4203,10.3811,10.4132,156869.9486
2008-02-21 14:30:00,29.23,29.23,29.09,29.09,78618.66274797943,10.4167,10.4167,10.3668,10.3668,78618.6627
2008-02-21 14:40:00,29.1,29.11,29.06,29.11,130663.72765123684,10.3704,10.374,10.3561,10.374,130663.7277
2008-02-21 14:50:00,29.1,29.13,29.04,29.04,116825.8633357825,10.3704,10.3811,10.349,10.349,116825.8633
2008-02-21 15:00:00,29.04,29.06,28.91,28.95,143032.08425177564,10.349,10.3561,10.3027,10.3169,143032.0843
2008-02-21 15:10:00,28.96,29.05,28.94,29.0,181729.12074455057,10.3205,10.3526,10.3134,10.3348,181729.1207
2008-02-21 15:20:00,29.0,29.12,29.0,29.07,142419.78937056084,10.3348,10.3775,10.3348,10.3597,142419.7894
2008-02-21 15:30:00,29.07,29.16,29.05,29.07,149889.78692138134,10.3597,10.3918,10.3526,10.3597,149889.7869
2008-02-21 15:40:00,29.06,29.07,29.0,29.05,194709.77222630417,10.3561,10.3597,10.3348,10.3526,194709.7722
2008-02-21 15:50:00,29.04,29.13,29.01,29.06,436811.16825863335,10.349,10.3811,10.3383,10.3561,436811.1683
2008-02-22 09:30:00,29.63,29.74,29.37,29.37,311290.71760960075,10.5593,10.5985,10.4666,10.4666,311290.7176
2008-02-22 09:40:00,29.37,29.4,29.12,29.15,254102.3757041391,10.4666,10.4773,10.3775,10.3882,254102.3757
2008-02-22 09:50:00,29.15,29.17,28.77,28.79,255816.80137154047,10.3882,10.3953,10.2528,10.2599,255816.8014
2008-02-22 10:00:00,28.79,28.9,28.47,28.5,257898.6039676708,10.2599,10.2991,10.1459,10.1566,257898.604
2008-02-22 10:10:00,28.5,28.53,28.4,28.48,340803.3308841538,10.1566,10.1673,10.1209,10.1495,340803.3309
2008-02-22 10:20:00,28.47,28.51,28.3,28.5,297575.3122703894,10.1459,10.1601,10.0853,10.1566,297575.3123
2008-02-22 10:30:00,28.5,28.51,28.35,28.46,153808.474161156,10.1566,10.1601,10.1031,10.1423,153808.4742
2008-02-22 10:40:00,28.46,28.52,28.44,28.5,157359.7844722018,10.1423,10.1637,10.1352,10.1566,157359.7845
2008-02-22 10:50:00,28.51,28.52,28.43,28.43,214915.50330639235,10.1601,10.1637,10.1316,10.1316,214915.5033
2008-02-22 11:00:00,28.43,28.52,28.43,28.44,159931.42297330394,10.1316,10.1637,10.1316,10.1352,159931.423
2008-02-22 11:10:00,28.43,28.51,28.42,28.49,253245.1628704384,10.1316,10.1601,10.1281,10.153,253245.1629
2008-02-22 11:20:00,28.49,28.63,28.47,28.6,289493.01983835414,10.153,10.2029,10.1459,10.1922,289493.0198
2008-02-22 11:30:00,28.61,28.75,28.61,28.68,157727.16140093066,10.1958,10.2457,10.1958,10.2207,157727.1614
2008-02-22 11:40:00,28.68,28.7,28.51,28.54,198873.3774185648,10.2207,10.2279,10.1601,10.1708,198873.3774
2008-02-22 11:50:00,28.55,28.66,28.54,28.61,79720.79353416605,10.1744,10.2136,10.1708,10.1958,79720.7935
2008-02-22 12:00:00,28.61,28.63,28.52,28.57,92578.9860396767,10.1958,10.2029,10.1637,10.1815,92578.986
2008-02-22 12:10:00,28.57,28.57,28.43,28.47,119152.58388439871,10.1815,10.1815,10.1316,10.1459,119152.5839
2008-02-22 12:20:00,28.47,28.56,28.46,28.51,94415.87068332107,10.1459,10.178,10.1423,10.1601,94415.8707
2008-02-22 12:30:00,28.51,28.63,28.43,28.59,141929.95346558903,10.1601,10.2029,10.1316,10.1887,141929.9535
2008-02-22 12:40:00,28.58,28.7,28.58,28.62,129561.5968650502,10.1851,10.2279,10.1851,10.1993,129561.5969
2008-02-22 12:50:00,28.62,28.7,28.54,28.63,91231.93730100416,10.1993,10.2279,10.1708,10.2029,91231.9373
2008-02-22 13:00:00,28.64,28.7,28.56,28.66,81190.30124908155,10.2065,10.2279,10.178,10.2136,81190.3012
2008-02-22 13:10:00,28.67,28.79,28.61,28.75,184790.5951506245,10.2172,10.2599,10.1958,10.2457,184790.5952
2008-02-22 13:20:00,28.76,28.79,28.72,28.74,118907.6659319128,10.2492,10.2599,10.235,10.2421,118907.6659
2008-02-22 13:30:00,28.74,28.75,28.68,28.7,111192.7504286064,10.2421,10.2457,10.2207,10.2279,111192.7504
2008-02-22 13:40:00,28.7,28.74,28.62,28.71,91599.31422973303,10.2279,10.2421,10.1993,10.2314,91599.3142
2008-02-22 13:50:00,28.72,28.76,28.65,28.68,82292.43203526818,10.235,10.2492,10.21,10.2207,82292.432
2008-02-22 14:00:00,28.68,28.74,28.59,28.65,105192.26059270144,10.2207,10.2421,10.1887,10.21,105192.2606
2008-02-22 14:10:00,28.65,28.74,28.61,28.73,117315.69924075434,10.21,10.2421,10.1958,10.2385,117315.6992
2008-02-22 14:20:00,28.72,28.74,28.66,28.72,115601.27357335293,10.235,10.2421,10.2136,10.235,115601.2736
2008-02-22 14:30:00,28.72,28.79,28.7,28.75,102743.08106784229,10.235,10.2599,10.2279,10.2457,102743.0811
2008-02-22 14:40:00,28.75,28.81,28.71,28.77,145726.18172912073,10.2457,10.2671,10.2314,10.2528,145726.1817
2008-02-22 14:50:00,28.77,28.82,28.72,28.75,76047.02424687729,10.2528,10.2706,10.235,10.2457,76047.0242
2008-02-22 15:00:00,28.75,28.79,28.69,28.7,109478.324761205,10.2457,10.2599,10.2243,10.2279,109478.3248
2008-02-22 15:10:00,28.7,28.71,28.57,28.61,202669.60568209647,10.2279,10.2314,10.1815,10.1958,202669.6057
2008-02-22 15:20:00,28.6,28.79,28.59,28.79,171320.10776389908,10.1922,10.2599,10.1887,10.2599,171320.1078
2008-02-22 15:30:00,28.79,28.95,28.74,28.92,336639.7256918932,10.2599,10.3169,10.2421,10.3063,336639.7257
2008-02-22 15:40:00,28.92,28.96,28.82,28.92,287778.5941709527,10.3063,10.3205,10.2706,10.3063,287778.5942
2008-02-22 15:50:00,28.92,29.1,28.89,29.1,330271.85892725934,10.3063,10.3704,10.2956,10.3704,330271.8589
2008-02-25 09:30:00,29.07,29.28,29.07,29.11,205241.2441831986,10.3597,10.4345,10.3597,10.374,205241.2442
2008-02-25 09:40:00,29.11,29.31,29.1,29.25,291084.98652951256,10.374,10.4452,10.3704,10.4239,291084.9865
2008-02-25 09:50:00,29.25,29.4,29.18,29.38,271369.09135439625,10.4239,10.4773,10.3989,10.4702,271369.0914
2008-02-25 10:00:00,29.4,29.42,29.28,29.39,310555.963752143,10.4773,10.4844,10.4345,10.4737,310555.9638
2008-02-25 10:10:00,29.4,29.45,29.29,29.44,332721.0384521185,10.4773,10.4951,10.4381,10.4916,332721.0385
2008-02-25 10:20:00,29.45,29.59,29.45,29.54,372152.8288023512,10.4951,10.545,10.4951,10.5272,372152.8288
2008-02-25 10:30:00,29.54,29.72,29.53,29.72,261082.5373499877,10.5272,10.5914,10.5236,10.5914,261082.5373
2008-02-25 10:40:00,29.72,29.81,29.72,29.81,176585.8437423463,10.5914,10.6234,10.5914,10.6234,176585.8437
2008-02-25 10:50:00,29.8,29.81,29.7,29.77,209772.22630418808,10.6199,10.6234,10.5842,10.6092,209772.2263
2008-02-25 11:00:00,29.76,29.81,29.72,29.74,155645.35880480037,10.6056,10.6234,10.5914,10.5985,155645.3588
2008-02-25 11:10:00,29.72,29.77,29.66,29.66,111805.0453098212,10.5914,10.6092,10.57,10.57,111805.0453
2008-02-25 11:20:00,29.68,29.7,29.63,29.65,118662.74797942687,10.5771,10.5842,10.5593,10.5664,118662.748
2008-02-25 11:30:00,29.65,29.65,29.62,29.62,81802.59613029634,10.5664,10.5664,10.5557,10.5557,81802.5961
2008-02-25 11:40:00,29.63,29.68,29.58,29.59,156380.11266225812,10.5593,10.5771,10.5415,10.545,156380.1127
2008-02-25 11:50:00,29.59,29.66,29.46,29.48,224712.22140582904,10.545,10.57,10.4987,10.5058,224712.2214
2008-02-25 12:00:00,29.49,29.61,29.48,29.55,276389.90938035754,10.5094,10.5521,10.5058,10.5308,276389.9094
2008-02-25 12:10:00,29.54,29.59,29.51,29.51,108743.57090374724,10.5272,10.545,10.5165,10.5165,108743.5709
2008-02-25 12:20:00,29.52,29.56,29.48,29.51,184055.8412931668,10.5201,10.5343,10.5058,10.5165,184055.8413
2008-02-25 12:30:00,29.52,29.54,29.41,29.42,202179.76977712463,10.5201,10.5272,10.4809,10.4844,202179.7698
2008-02-25 12:40:00,29.43,29.45,29.41,29.44,161645.84864070534,10.488,10.4951,10.4809,10.4916,161645.8486
2008-02-25 12:50:00,29.45,29.47,29.42,29.45,115233.89664462404,10.4951,10.5023,10.4844,10.4951,115233.8966
2008-02-25 13:00:00,29.45,29.52,29.43,29.48,139848.1508694587,10.4951,10.5201,10.488,10.5058,139848.1509
2008-02-25 13:10:00,29.47,29.48,29.38,29.4,126255.20450649032,10.5023,10.5058,10.4702,10.4773,126255.2045
2008-02-25 13:20:00,29.4,29.47,29.39,29.4,113397.01200097968,10.4773,10.5023,10.4737,10.4773,113397.012
2008-02-25 13:30:00,29.4,29.44,29.32,29.38,121846.6813617438,10.4773,10.4916,10.4488,10.4702,121846.6814
2008-02-25 13:40:00,29.4,29.47,29.37,29.45,89639.9706098457,10.4773,10.5023,10.4666,10.4951,89639.9706
2008-02-25 13:50:00,29.45,29.55,29.41,29.52,169850.6000489836,10.4951,10.5308,10.4809,10.5201,169850.6
2008-02-25 14:00:00,29.52,29.56,29.49,29.51,125887.82757776145,10.5201,10.5343,10.5094,10.5165,125887.8276
2008-02-25 14:10:00,29.52,29.6,29.51,29.55,158461.91525838844,10.5201,10.5486,10.5165,10.5308,158461.9153
2008-02-25 14:20:00,29.56,29.73,29.52,29.73,288880.72495713935,10.5343,10.5949,10.5201,10.5949,288880.725
2008-02-25 14:30:00,29.72,29.77,29.62,29.63,285696.7915748224,10.5914,10.6092,10.5557,10.5593,285696.7916
2008-02-25 14:40:00,29.63,29.72,29.51,29.55,174259.12319373008,10.5593,10.5914,10.5165,10.5308,174259.1232
2008-02-25 14:50:00,29.57,29.67,29.53,29.65,218099.43668870928,10.5379,10.5735,10.5236,10.5664,218099.4367
2008-02-25 15:00:00,29.65,29.76,29.63,29.71,157114.86651971587,10.5664,10.6056,10.5593,10.5878,157114.8665
2008-02-25 15:10:00,29.71,29.73,29.65,29.68,269532.20671075187,10.5878,10.5949,10.5664,10.5771,269532.2067
2008-02-25 15:20:00,29.68,29.78,29.68,29.78,212956.159686505,10.5771,10.6127,10.5771,10.6127,212956.1597
2008-02-25 15:30:00,29.78,29.81,29.74,29.8,316066.6176830761,10.6127,10.6234,10.5985,10.6199,316066.6177
2008-02-25 15:40:00,29.81,29.84,29.75,29.78,353906.4413421503,10.6234,10.6341,10.602,10.6127,353906.4413
2008-02-25 15:50:00,29.78,29.81,29.74,29.78,400563.3112907176,10.6127,10.6234,10.5985,10.6127,400563.3113
2008-02-26 09:30:00,29.56,29.67,29.43,29.5,111070.29145236344,10.5343,10.5735,10.488,10.5129,111070.2915
2008-02-26 09:40:00,29.51,29.61,29.49,29.56,96375.2143032084,10.5165,10.5521,10.5094,10.5343,96375.2143
2008-02-26 09:50:00,29.55,29.62,29.53,29.59,102008.32721038452,10.5308,10.5557,10.5236,10.545,102008.3272
2008-02-26 10:00:00,29.59,29.63,29.48,29.63,195934.36198873376,10.545,10.5593,10.5058,10.5593,195934.362
2008-02-26 10:10:00,29.63,29.72,29.6,29.66,157237.32549595885,10.5593,10.5914,10.5486,10.57,157237.3255
2008-02-26 10:20:00,29.67,29.72,29.58,29.67,138990.938035758,10.5735,10.5914,10.5415,10.5735,138990.938
2008-02-26 10:30:00,29.67,29.77,29.61,29.73,136296.84055841292,10.5735,10.6092,10.5521,10.5949,136296.8406
2008-02-26 10:40:00,29.72,29.88,29.67,29.87,117927.99412196912,10.5914,10.6484,10.5735,10.6448,117927.9941
2008-02-26 10:50:00,29.86,29.97,29.86,29.94,191770.7567964732,10.6412,10.6804,10.6412,10.6698,191770.7568
2008-02-26 11:00:00,29.95,30.04,29.93,29.97,184300.7592456527,10.6733,10.7054,10.6662,10.6804,184300.7592
2008-02-26 11:10:00,29.97,29.97,29.82,29.85,211364.19299534653,10.6804,10.6804,10.627,10.6377,211364.193
2008-02-26 11:20:00,29.85,29.99,29.85,29.97,129561.5968650502,10.6377,10.6876,10.6377,10.6804,129561.5969
2008-02-26 11:30:00,29.97,29.97,29.89,29.9,132378.15331863824,10.6804,10.6804,10.6519,10.6555,132378.1533
2008-02-26 11:40:00,29.9,29.96,29.85,29.96,292921.8711731569,10.6555,10.6769,10.6377,10.6769,292921.8712
2008-02-26 11:50:00,29.95,29.96,29.86,29.93,217609.60078373743,10.6733,10.6769,10.6412,10.6662,217609.6008
2008-02-26 12:00:00,29.93,30.09,29.91,30.01,199240.75434729364,10.6662,10.7232,10.6591,10.6947,199240.7543
2008-02-26 12:10:00,30.02,30.03,29.98,30.0,107886.35807004652,10.6983,10.7018,10.684,10.6911,107886.3581
2008-02-26 12:20:00,30.0,30.12,30.0,30.07,163360.27430810675,10.6911,10.7339,10.6911,10.7161,163360.2743
2008-02-26 12:30:00,30.06,30.11,30.04,30.1,170707.8128826843,10.7125,10.7303,10.7054,10.7268,170707.8129
2008-02-26 12:40:00,30.1,30.13,30.03,30.12,93191.2809208915,10.7268,10.7375,10.7018,10.7339,93191.2809
2008-02-26 12:50:00,30.13,30.17,30.08,30.16,138011.26622581435,10.7375,10.7517,10.7196,10.7482,138011.2662
2008-02-26 13:00:00,30.17,30.19,30.14,30.16,135317.16874846927,10.7517,10.7588,10.741,10.7482,135317.1687
2008-02-26 13:10:00,30.16,30.17,30.13,30.17,86578.49620377173,10.7482,10.7517,10.7375,10.7517,86578.4962
2008-02-26 13:20:00,30.17,30.18,30.12,30.15,82782.26794024001,10.7517,10.7553,10.7339,10.7446,82782.2679
2008-02-26 13:30:00,30.15,30.17,30.09,30.1,105192.26059270144,10.7446,10.7517,10.7232,10.7268,105192.2606
2008-02-26 13:40:00,30.1,30.13,30.07,30.12,101028.65540044084,10.7268,10.7375,10.7161,10.7339,101028.6554
2008-02-26 13:50:00,30.12,30.19,30.12,30.13,135317.16874846927,10.7339,10.7588,10.7339,10.7375,135317.1687
2008-02-26 14:00:00,30.12,30.16,30.07,30.12,120132.25569434238,10.7339,10.7482,10.7161,10.7339,120132.2557
2008-02-26 14:10:00,30.12,30.2,30.11,30.2,137276.51236835658,10.7339,10.7624,10.7303,10.7624,137276.5124
2008-02-26 14:20:00,30.2,30.2,30.17,30.18,108253.7349987754,10.7624,10.7624,10.7517,10.7553,108253.735
2008-02-26 14:30:00,30.19,30.21,30.18,30.19,116703.40435953956,10.7588,10.766,10.7553,10.7588,116703.4044
2008-02-26 14:40:00,30.2,30.21,30.19,30.21,139235.85598824391,10.7624,10.766,10.7588,10.766,139235.856
2008-02-26 14:50:00,30.21,30.21,30.2,30.21,202179.76977712463,10.766,10.766,10.7624,10.766,202179.7698
2008-02-26 15:00:00,30.2,30.21,30.13,30.15,169115.84619152584,10.7624,10.766,10.7375,10.7446,169115.8462
2008-02-26 15:10:00,30.15,30.17,30.09,30.14,210262.06220915992,10.7446,10.7517,10.7232,10.741,210262.0622
2008-02-26 15:20:00,30.14,30.19,30.06,30.19,239652.21650747,10.741,10.7588,10.7125,10.7588,239652.2165
2008-02-26 15:30:00,30.19,30.21,30.04,30.07,545187.3622336517,10.7588,10.766,10.7054,10.7161,545187.3622
2008-02-26 15:40:00,30.06,30.21,30.04,30.06,342395.29757531226,10.7125,10.766,10.7054,10.7125,342395.2976
2008-02-26 15:50:00,30.07,30.13,30.05,30.12,739897.1344599559,10.7161,10.7375,10.709,10.7339,739897.1345
2008-02-27 09:30:00,30.08,30.08,29.64,29.82,165197.15895175116,10.7196,10.7196,10.5628,10.627,165197.159
2008-02-27 09:40:00,29.84,29.88,29.8,29.85,251530.73720303696,10.6341,10.6484,10.6199,10.6377,251530.7372
2008-02-27 09:50:00,29.85,30.0,29.84,29.98,187239.7746754837,10.6377,10.6911,10.6341,10.684,187239.7747
2008-02-27 10:00:00,29.98,30.03,29.91,29.98,316923.8305167769,10.684,10.7018,10.6591,10.684,316923.8305
2008-02-27 10:10:00,29.98,30.08,29.95,30.08,191525.83884398724,10.684,10.7196,10.6733,10.7196,191525.8388
2008-02-27 10:20:00,30.08,30.09,29.97,30.07,319862.8459466079,10.7196,10.7232,10.6804,10.7161,319862.8459
2008-02-27 10:30:00,30.05,30.1,29.94,30.0,276144.99142787163,10.709,10.7268,10.6698,10.6911,276144.9914
2008-02-27 10:40:00,30.01,30.15,30.0,30.1,226794.02400195933,10.6947,10.7446,10.6911,10.7268,226794.024
2008-02-27 10:50:00,30.05,30.07,29.97,29.99,206343.37496938524,10.709,10.7161,10.6804,10.6876,206343.375
2008-02-27 11:00:00,29.99,30.03,29.91,29.98,179769.77712466323,10.6876,10.7018,10.6591,10.684,179769.7771
2008-02-27 11:10:00,29.97,29.99,29.87,29.94,221528.2880235121,10.6804,10.6876,10.6448,10.6698,221528.288
2008-02-27 11:20:00,29.94,29.94,29.77,29.77,230467.79328924807,10.6698,10.6698,10.6092,10.6092,230467.7933
2008-02-27 11:30:00,29.78,29.82,29.68,29.68,249204.0166544208,10.6127,10.627,10.5771,10.5771,249204.0167
2008-02-27 11:40:00,29.69,29.8,29.67,29.77,220793.5341660544,10.5807,10.6199,10.5735,10.6092,220793.5342
2008-02-27 11:50:00,29.77,29.82,29.76,29.81,111437.66838109231,10.6092,10.627,10.6056,10.6234,111437.6684
2008-02-27 12:00:00,29.81,29.81,29.75,29.75,148787.6561351947,10.6234,10.6234,10.602,10.602,148787.6561
2008-02-27 12:10:00,29.76,29.81,29.74,29.77,146705.8535390644,10.6056,10.6234,10.5985,10.6092,146705.8535
2008-02-27 12:20:00,29.77,29.84,29.76,29.83,156012.73573352926,10.6092,10.6341,10.6056,10.6306,156012.7357
2008-02-27 12:30:00,29.83,29.87,29.78,29.84,133480.28410482488,10.6306,10.6448,10.6127,10.6341,133480.2841
2008-02-27 12:40:00,29.85,29.87,29.77,29.84,140093.06882194465,10.6377,10.6448,10.6092,10.6341,140093.0688
2008-02-27 12:50:00,29.84,29.94,29.83,29.92,66985.06000489835,10.6341,10.6698,10.6306,10.6626,66985.06
2008-02-27 13:00:00,29.91,29.98,29.91,29.98,82414.89101151114,10.6591,10.684,10.6591,10.684,82414.891
2008-02-27 13:10:00,29.98,30.01,29.95,29.99,80455.5473916238,10.684,10.6947,10.6733,10.6876,80455.5474
2008-02-27 13:20:00,29.98,30.02,29.93,30.02,85598.82439382806,10.684,10.6983,10.6662,10.6983,85598.8244
2008-02-27 13:30:00,30.02,30.03,29.89,29.9,117315.69924075434,10.6983,10.7018,10.6519,10.6555,117315.6992
2008-02-27 13:40:00,29.9,29.93,29.83,29.85,103722.75287778594,10.6555,10.6662,10.6306,10.6377,103722.7529
2008-02-27 13:50:00,29.85,29.85,29.76,29.79,106661.76830761692,10.6377,10.6377,10.6056,10.6163,106661.7683
2008-02-27 14:00:00,29.79,29.79,29.63,29.64,162992.8973793779,10.6163,10.6163,10.5593,10.5628,162992.8974
2008-02-27 14:10:00,29.64,29.76,29.64,29.75,118050.45309821208,10.5628,10.6056,10.5628,10.602,118050.4531
2008-02-27 14:20:00,29.74,29.74,29.58,29.6,119152.58388439871,10.5985,10.5985,10.5415,10.5486,119152.5839
2008-02-27 14:30:00,29.61,29.61,29.54,29.59,137643.88929708546,10.5521,10.5521,10.5272,10.545,137643.8893
2008-02-27 14:40:00,29.58,29.77,29.58,29.73,126745.04041146216,10.5415,10.6092,10.5415,10.5949,126745.0404
2008-02-27 14:50:00,29.73,29.73,29.63,29.7,130418.8096987509,10.5949,10.5949,10.5593,10.5842,130418.8097
2008-02-27 15:00:00,29.7,29.74,29.62,29.62,173524.36933627233,10.5842,10.5985,10.5557,10.5557,173524.3693
2008-02-27 15:10:00,29.63,29.72,29.59,29.72,179279.9412196914,10.5593,10.5914,10.545,10.5914,179279.9412
2008-02-27 15:20:00,29.72,29.74,29.63,29.66,281288.2684300759,10.5914,10.5985,10.5593,10.57,281288.2684
2008-02-27 15:30:00,29.67,29.7,29.65,29.67,266715.65025716386,10.5735,10.5842,10.5664,10.5735,266715.6503
2008-02-27 15:40:00,29.68,29.68,29.53,29.56,478692.1381337252,10.5771,10.5771,10.5236,10.5343,478692.1381
2008-02-27 15:50:00,29.56,29.6,29.54,29.56,446852.8043105559,10.5343,10.5486,10.5272,10.5343,446852.8043
2008-02-28 09:30:00,29.28,29.69,29.23,29.68,177320.59759980405,10.4345,10.5807,10.4167,10.5771,177320.5976
2008-02-28 09:40:00,29.68,29.9,29.68,29.74,166911.58461915256,10.5771,10.6555,10.5771,10.5985,166911.5846
2008-02-28 09:50:00,29.76,29.83,29.72,29.74,238305.16776879743,10.6056,10.6306,10.5914,10.5985,238305.1678
2008-02-28 10:00:00,29.74,29.78,29.7,29.7,543840.3134949792,10.5985,10.6127,10.5842,10.5842,543840.3135
2008-02-28 10:10:00,29.7,29.73,29.6,29.61,261327.45530247365,10.5842,10.5949,10.5486,10.5521,261327.4553
2008-02-28 10:20:00,29.6,29.67,29.58,29.61,255571.8834190546,10.5486,10.5735,10.5415,10.5521,255571.8834
2008-02-28 10:30:00,29.6,29.71,29.59,29.7,303820.7200587803,10.5486,10.5878,10.545,10.5842,303820.7201
2008-02-28 10:40:00,29.7,29.72,29.63,29.63,172544.69752632867,10.5842,10.5914,10.5593,10.5593,172544.6975
2008-02-28 10:50:00,29.63,29.68,29.61,29.62,190546.1670340436,10.5593,10.5771,10.5521,10.5557,190546.167
2008-02-28 11:00:00,29.62,29.69,29.45,29.54,289860.39676708303,10.5557,10.5807,10.4951,10.5272,289860.3968
2008-02-28 11:10:00,29.54,29.6,29.51,29.56,187362.23365172665,10.5272,10.5486,10.5165,10.5343,187362.2337
2008-02-28 11:20:00,29.55,29.58,29.5,29.54,156625.03061474406,10.5308,10.5415,10.5129,10.5272,156625.0306
2008-02-28 11:30:00,29.54,29.57,29.48,29.57,135072.25079598333,10.5272,10.5379,10.5058,10.5379,135072.2508
2008-02-28 11:40:00,29.58,29.6,29.52,29.53,152828.80235121233,10.5415,10.5486,10.5201,10.5236,152828.8024
2008-02-28 11:50:00,29.53,29.58,29.47,29.49,221773.205975998,10.5236,10.5415,10.5023,10.5094,221773.206
2008-02-28 12:00:00,29.49,29.53,29.48,29.52,91721.773205976,10.5094,10.5236,10.5058,10.5201,91721.7732
2008-02-28 12:10:00,29.52,29.55,29.46,29.52,107641.4401175606,10.5201,10.5308,10.4987,10.5201,107641.4401
2008-02-28 12:20:00,29.52,29.61,29.52,29.59,111192.7504286064,10.5201,10.5521,10.5201,10.545,111192.7504
2008-02-28 12:30:00,29.59,29.66,29.58,29.63,141562.57653686014,10.545,10.57,10.5415,10.5593,141562.5765
2008-02-28 12:40:00,29.63,29.68,29.62,29.66,113519.47097722262,10.5593,10.5771,10.5557,10.57,113519.471
2008-02-28 12:50:00,29.66,29.68,29.63,29.65,99926.52461425422,10.57,10.5771,10.5593,10.5664,99926.5246
2008-02-28 13:00:00,29.64,29.72,29.62,29.72,236100.90619642416,10.5628,10.5914,10.5557,10.5914,236100.9062
2008-02-28 13:10:00,29.72,29.72,29.68,29.71,125275.53269654664,10.5914,10.5914,10.5771,10.5878,125275.5327
2008-02-28 13:20:00,29.72,29.72,29.67,29.68,115601.27357335293,10.5914,10.5914,10.5735,10.5771,115601.2736
2008-02-28 13:30:00,29.68,29.74,29.68,29.71,102498.16311535636,10.5771,10.5985,10.5771,10.5878,102498.1631
2008-02-28 13:40:00,29.7,29.74,29.68,29.73,113641.9299534656,10.5842,10.5985,10.5771,10.5949,113641.93
2008-02-28 13:50:00,29.73,29.77,29.71,29.77,205241.2441831986,10.5949,10.6092,10.5878,10.6092,205241.2442
2008-02-28 14:00:00,29.77,29.79,29.72,29.76,248346.80382072003,10.6092,10.6163,10.5914,10.6056,248346.8038
2008-02-28 14:10:00,29.75,29.78,29.69,29.78,204628.9493019838,10.602,10.6127,10.5807,10.6127,204628.9493
2008-02-28 14:20:00,29.77,29.81,29.77,29.78,145236.3458241489,10.6092,10.6234,10.6092,10.6127,145236.3458
2008-02-28 14:30:00,29.78,29.81,29.77,29.8,527798.1876071516,10.6127,10.6234,10.6092,10.6199,527798.1876
2008-02-28 14:40:00,29.8,29.93,29.79,29.9,356967.9157482243,10.6199,10.6662,10.6163,10.6555,356967.9157
2008-02-28 14:50:00,29.9,29.97,29.88,29.96,212833.70071026208,10.6555,10.6804,10.6484,10.6769,212833.7007
2008-02-28 15:00:00,29.97,30.01,29.88,29.9,233406.8087190791,10.6804,10.6947,10.6484,10.6555,233406.8087
2008-02-28 15:10:00,29.9,29.95,29.89,29.94,261449.9142787166,10.6555,10.6733,10.6519,10.6698,261449.9143
2008-02-28 15:20:00,29.94,29.98,29.87,29.9,347661.03355375945,10.6698,10.684,10.6448,10.6555,347661.0336
2008-02-28 15:30:00,29.9,29.96,29.88,29.9,489958.36394807737,10.6555,10.6769,10.6484,10.6555,489958.3639
2008-02-28 15:40:00,29.9,29.97,29.9,29.94,299412.1969140338,10.6555,10.6804,10.6555,10.6698,299412.1969
2008-02-28 15:50:00,29.93,29.95,29.9,29.91,387705.1187852069,10.6662,10.6733,10.6555,10.6591,387705.1188
2008-02-29 09:30:00,29.63,29.9,29.63,29.83,206955.66985060004,10.5593,10.6555,10.5593,10.6306,206955.6699
2008-02-29 09:40:00,29.82,29.83,29.53,29.63,147807.98432525102,10.627,10.6306,10.5236,10.5593,147807.9843
2008-02-29 09:50:00,29.62,29.63,29.49,29.5,94783.24761204996,10.5557,10.5593,10.5094,10.5129,94783.2476
2008-02-29 10:00:00,29.5,29.58,29.45,29.54,116458.48640705364,10.5129,10.5415,10.4951,10.5272,116458.4864
2008-02-29 10:10:00,29.54,29.54,29.32,29.48,129439.13788880724,10.5272,10.5272,10.4488,10.5058,129439.1379
2008-02-29 10:20:00,29.5,29.58,29.42,29.54,142419.78937056084,10.5129,10.5415,10.4844,10.5272,142419.7894
2008-02-29 10:30:00,29.54,29.54,29.4,29.4,117805.53514572616,10.5272,10.5272,10.4773,10.4773,117805.5351
2008-02-29 10:40:00,29.39,29.45,29.38,29.43,101763.4092578986,10.4737,10.4951,10.4702,10.488,101763.4093
2008-02-29 10:50:00,29.43,29.48,29.39,29.41,73842.76267450403,10.488,10.5058,10.4737,10.4809,73842.7627
2008-02-29 11:00:00,29.42,29.5,29.37,29.49,75067.35243693362,10.4844,10.5129,10.4666,10.5094,75067.3524
2008-02-29 11:10:00,29.49,29.52,29.42,29.51,51065.39309331374,10.5094,10.5201,10.4844,10.5165,51065.3931
2008-02-29 11:20:00,29.5,29.52,29.39,29.46,128704.38403134947,10.5129,10.5201,10.4737,10.4987,128704.384
2008-02-29 11:30:00,29.46,29.58,29.44,29.52,80822.92432035267,10.4987,10.5415,10.4916,10.5201,80822.9243
2008-02-29 11:40:00,29.52,29.58,29.46,29.47,71883.4190546167,10.5201,10.5415,10.4987,10.5023,71883.4191
2008-02-29 11:50:00,29.46,29.48,29.37,29.41,89150.13470487387,10.4987,10.5058,10.4666,10.4809,89150.1347
2008-02-29 12:00:00,29.41,29.43,29.36,29.41,62821.45481263776,10.4809,10.488,10.4631,10.4809,62821.4548
2008-02-29 12:10:00,29.41,29.45,29.41,29.41,92823.90399216262,10.4809,10.4951,10.4809,10.4809,92823.904
2008-02-29 12:20:00,29.41,29.46,29.36,29.46,98701.93485182464,10.4809,10.4987,10.4631,10.4987,98701.9349
2008-02-29 12:30:00,29.44,29.49,29.42,29.43,46411.95199608131,10.4916,10.5094,10.4844,10.488,46411.952
2008-02-29 12:40:00,29.45,29.51,29.4,29.49,73352.9267695322,10.4951,10.5165,10.4773,10.5094,73352.9268
2008-02-29 12:50:00,29.49,29.55,29.43,29.51,95395.54249326474,10.5094,10.5308,10.488,10.5165,95395.5425
2008-02-29 13:00:00,29.5,29.56,29.47,29.55,71393.58314964487,10.5129,10.5343,10.5023,10.5308,71393.5831
2008-02-29 13:10:00,29.54,29.61,29.5,29.56,73842.76267450403,10.5272,10.5521,10.5129,10.5343,73842.7627
2008-02-29 13:20:00,29.55,29.63,29.54,29.59,56943.42395297575,10.5308,10.5593,10.5272,10.545,56943.424
2008-02-29 13:30:00,29.58,29.58,29.39,29.43,103845.2118540289,10.5415,10.5415,10.4737,10.488,103845.2119
2008-02-29 13:40:00,29.44,29.5,29.39,29.47,81435.21920156747,10.4916,10.5129,10.4737,10.5023,81435.2192
2008-02-29 13:50:00,29.47,29.48,29.38,29.4,142174.87141807494,10.5023,10.5058,10.4702,10.4773,142174.8714
2008-02-29 14:00:00,29.4,29.45,29.37,29.41,138378.6431545432,10.4773,10.4951,10.4666,10.4809,138378.6432
2008-02-29 14:10:00,29.41,29.49,29.39,29.41,106539.30933137398,10.4809,10.5094,10.4737,10.4809,106539.3093
2008-02-29 14:20:00,29.41,29.47,29.39,29.47,124785.6967915748,10.4809,10.5023,10.4737,10.5023,124785.6968
2008-02-29 14:30:00,29.47,29.48,29.35,29.37,144134.21503796228,10.5023,10.5058,10.4595,10.4666,144134.215
2008-02-29 14:40:00,29.37,29.44,29.35,29.41,119275.04286064168,10.4666,10.4916,10.4595,10.4809,119275.0429
2008-02-29 14:50:00,29.41,29.5,29.41,29.43,136419.29953465587,10.4809,10.5129,10.4809,10.488,136419.2995
2008-02-29 15:00:00,29.43,29.44,29.36,29.38,198873.3774185648,10.488,10.4916,10.4631,10.4702,198873.3774
2008-02-29 15:10:00,29.37,29.44,29.33,29.38,306269.89958363946,10.4666,10.4916,10.4524,10.4702,306269.8996
2008-02-29 15:20:00,29.39,29.52,29.37,29.48,250795.9833455792,10.4737,10.5201,10.4666,10.5058,250795.9833
2008-02-29 15:30:00,29.48,29.48,29.31,29.32,178667.6463384766,10.5058,10.5058,10.4452,10.4488,178667.6463
2008-02-29 15:40:00,29.32,29.35,29.23,29.23,251040.90129806512,10.4488,10.4595,10.4167,10.4167,251040.9013
2008-02-29 15:50:00,29.23,29.41,29.2,29.41,492530.0024491795,10.4167,10.4809,10.406,10.4809,492530.0024
2008-03-03 09:30:00,29.4,29.72,29.4,29.5,147685.52534900806,10.4773,10.5914,10.4773,10.5129,147685.5253
2008-03-03 09:40:00,29.53,29.54,29.43,29.54,101518.49130541268,10.5236,10.5272,10.488,10.5272,101518.4913
2008-03-03 09:50:00,29.54,29.72,29.54,29.72,129561.5968650502,10.5272,10.5914,10.5272,10.5914,129561.5969
2008-03-03 10:00:00,29.72,29.76,29.63,29.67,262184.6681361744,10.5914,10.6056,10.5593,10.5735,262184.6681
2008-03-03 10:10:00,29.66,29.71,29.63,29.67,241244.18319862845,10.57,10.5878,10.5593,10.5735,241244.1832
2008-03-03 10:20:00,29.67,29.77,29.63,29.75,212466.3237815332,10.5735,10.6092,10.5593,10.602,212466.3238
2008-03-03 10:30:00,29.76,29.79,29.66,29.66,182218.9566495224,10.6056,10.6163,10.57,10.57,182218.9566
2008-03-03 10:40:00,29.66,29.68,29.59,29.64,138133.7252020573,10.57,10.5771,10.545,10.5628,138133.7252
2008-03-03 10:50:00,29.64,29.69,29.58,29.62,289493.01983835414,10.5628,10.5807,10.5415,10.5557,289493.0198
2008-03-03 11:00:00,29.6,29.61,29.52,29.56,94660.788635807,10.5486,10.5521,10.5201,10.5343,94660.7886
2008-03-03 11:10:00,29.57,29.59,29.5,29.51,139848.1508694587,10.5379,10.545,10.5129,10.5165,139848.1509
2008-03-03 11:20:00,29.5,29.56,29.47,29.48,172422.23855008572,10.5129,10.5343,10.5023,10.5058,172422.2386
2008-03-03 11:30:00,29.48,29.63,29.48,29.57,105314.7195689444,10.5058,10.5593,10.5058,10.5379,105314.7196
2008-03-03 11:40:00,29.57,29.59,29.53,29.55,73230.46779328924,10.5379,10.545,10.5236,10.5308,73230.4678
2008-03-03 11:50:00,29.56,29.56,29.5,29.54,190668.62601028653,10.5343,10.5343,10.5129,10.5272,190668.626
2008-03-03 12:00:00,29.54,29.6,29.53,29.56,196791.5748224345,10.5272,10.5486,10.5236,10.5343,196791.5748
2008-03-03 12:10:00,29.56,29.62,29.51,29.62,89517.51163360274,10.5343,10.5557,10.5165,10.5557,89517.5116
2008-03-03 12:20:00,29.62,29.68,29.59,29.68,201812.39284839577,10.5557,10.5771,10.545,10.5771,201812.3928
2008-03-03 12:30:00,29.66,29.7,29.62,29.63,97722.26304188096,10.57,10.5842,10.5557,10.5593,97722.263
2008-03-03 12:40:00,29.63,29.72,29.58,29.71,323781.53318638256,10.5593,10.5914,10.5415,10.5878,323781.5332
2008-03-03 12:50:00,29.71,29.74,29.68,29.68,184545.6771981386,10.5878,10.5985,10.5771,10.5771,184545.6772
2008-03-03 13:00:00,29.68,29.79,29.67,29.79,213690.9135439628,10.5771,10.6163,10.5735,10.6163,213690.9135
2008-03-03 13:10:00,29.78,29.81,29.69,29.7,162992.8973793779,10.6127,10.6234,10.5807,10.5842,162992.8974
2008-03-03 13:20:00,29.7,29.75,29.69,29.71,89762.42958608865,10.5842,10.602,10.5807,10.5878,89762.4296
2008-03-03 13:30:00,29.71,29.72,29.64,29.7,91231.93730100416,10.5878,10.5914,10.5628,10.5842,91231.9373
2008-03-03 13:40:00,29.7,29.75,29.63,29.68,305290.2277736958,10.5842,10.602,10.5593,10.5771,305290.2278
2008-03-03 13:50:00,29.68,29.71,29.58,29.59,136419.29953465587,10.5771,10.5878,10.5415,10.545,136419.2995
2008-03-03 14:00:00,29.58,29.63,29.52,29.62,186872.3977467548,10.5415,10.5593,10.5201,10.5557,186872.3977
2008-03-03 14:10:00,29.62,29.63,29.4,29.44,225569.4342395297,10.5557,10.5593,10.4773,10.4916,225569.4342
2008-03-03 14:20:00,29.43,29.51,29.41,29.5,252143.03208425167,10.488,10.5165,10.4809,10.5129,252143.0321
2008-03-03 14:30:00,29.5,29.59,29.32,29.36,250306.14744060737,10.5129,10.545,10.4488,10.4631,250306.1474
2008-03-03 14:40:00,29.36,29.42,29.3,29.32,195199.608131276,10.4631,10.4844,10.4417,10.4488,195199.6081
2008-03-03 14:50:00,29.32,29.37,29.29,29.33,258021.06294391377,10.4488,10.4666,10.4381,10.4524,258021.0629
2008-03-03 15:00:00,29.32,29.41,29.31,29.4,267450.4041146216,10.4488,10.4809,10.4452,10.4773,267450.4041
2008-03-03 15:10:00,29.41,29.55,29.38,29.54,217242.2238550085,10.4809,10.5308,10.4702,10.5272,217242.2239
2008-03-03 15:20:00,29.54,29.61,29.5,29.59,225691.8932157727,10.5272,10.5521,10.5129,10.545,225691.8932
2008-03-03 15:30:00,29.59,29.69,29.58,29.63,226059.2701445016,10.545,10.5807,10.5415,10.5593,226059.2701
2008-03-03 15:40:00,29.63,29.75,29.6,29.71,312147.93044330145,10.5593,10.602,10.5486,10.5878,312147.9304
2008-03-03 15:50:00,29.7,29.77,29.7,29.72,399706.09845701687,10.5842,10.6092,10.5842,10.5914,399706.0985
2008-03-04 09:30:00,29.77,29.78,29.63,29.67,97477.34508939504,10.6092,10.6127,10.5593,10.5735,97477.3451
2008-03-04 09:40:00,29.67,29.81,29.65,29.73,151481.7536125398,10.5735,10.6234,10.5664,10.5949,151481.7536
2008-03-04 09:50:00,29.76,29.78,29.63,29.69,85108.98848885622,10.6056,10.6127,10.5593,10.5807,85108.9885
2008-03-04 10:00:00,29.7,29.81,29.66,29.8,172299.77957384274,10.5842,10.6234,10.57,10.6199,172299.7796
2008-03-04 10:10:00,29.8,29.85,29.77,29.84,130418.8096987509,10.6199,10.6377,10.6092,10.6341,130418.8097
2008-03-04 10:20:00,29.84,29.88,29.7,29.76,136541.75851089883,10.6341,10.6484,10.5842,10.6056,136541.7585
2008-03-04 10:30:00,29.75,29.77,29.61,29.64,140093.06882194465,10.602,10.6092,10.5521,10.5628,140093.0688
2008-03-04 10:40:00,29.63,29.63,29.41,29.41,271858.92725936807,10.5593,10.5593,10.4809,10.4809,271858.9273
2008-03-04 10:50:00,29.41,29.43,29.29,29.29,192138.13372520203,10.4809,10.488,10.4381,10.4381,192138.1337
2008-03-04 11:00:00,29.29,29.3,29.03,29.03,354518.7362233651,10.4381,10.4417,10.3455,10.3455,354518.7362
2008-03-04 11:10:00,29.03,29.07,28.98,29.03,293044.33014939993,10.3455,10.3597,10.3276,10.3455,293044.3301
2008-03-04 11:20:00,29.02,29.09,28.89,28.96,226426.64707323044,10.3419,10.3668,10.2956,10.3205,226426.6471
2008-03-04 11:30:00,28.95,29.07,28.94,29.02,216874.8469262797,10.3169,10.3597,10.3134,10.3419,216874.8469
2008-03-04 11:40:00,29.02,29.04,28.95,28.96,186627.4797942689,10.3419,10.349,10.3169,10.3205,186627.4798
2008-03-04 11:50:00,28.95,28.99,28.88,28.93,239162.38060249813,10.3169,10.3312,10.292,10.3098,239162.3806
2008-03-04 12:00:00,28.93,28.96,28.89,28.89,308841.5380847416,10.3098,10.3205,10.2956,10.2956,308841.5381
2008-03-04 12:10:00,28.88,28.93,28.87,28.89,134092.57898603968,10.292,10.3098,10.2884,10.2956,134092.579
2008-03-04 12:20:00,28.89,28.94,28.88,28.91,129684.05584129316,10.2956,10.3134,10.292,10.3027,129684.0558
2008-03-04 12:30:00,28.9,29.0,28.89,29.0,116336.02743081067,10.2991,10.3348,10.2956,10.3348,116336.0274
2008-03-04 12:40:00,29.0,29.0,28.95,28.98,249693.85255939257,10.3348,10.3348,10.3169,10.3276,249693.8526
2008-03-04 12:50:00,28.97,29.01,28.85,28.9,263776.6348273328,10.3241,10.3383,10.2813,10.2991,263776.6348
2008-03-04 13:00:00,28.9,28.9,28.75,28.8,126377.66348273327,10.2991,10.2991,10.2457,10.2635,126377.6635
2008-03-04 13:10:00,28.8,28.92,28.79,28.84,82904.72691648298,10.2635,10.3063,10.2599,10.2777,82904.7269
2008-03-04 13:20:00,28.83,28.93,28.79,28.9,77638.99093803576,10.2742,10.3098,10.2599,10.2991,77638.9909
2008-03-04 13:30:00,28.91,28.91,28.69,28.7,143889.29708547634,10.3027,10.3027,10.2243,10.2279,143889.2971
2008-03-04 13:40:00,28.7,28.79,28.7,28.74,108621.11192750427,10.2279,10.2599,10.2279,10.2421,108621.1119
2008-03-04 13:50:00,28.74,28.79,28.68,28.7,129439.13788880724,10.2421,10.2599,10.2207,10.2279,129439.1379
2008-03-04 14:00:00,28.7,28.73,28.62,28.68,231692.3830516777,10.2279,10.2385,10.1993,10.2207,231692.3831
2008-03-04 14:10:00,28.68,28.73,28.66,28.69,188586.82341415624,10.2207,10.2385,10.2136,10.2243,188586.8234
2008-03-04 14:20:00,28.68,28.78,28.66,28.74,225569.4342395297,10.2207,10.2564,10.2136,10.2421,225569.4342
2008-03-04 14:30:00,28.74,28.82,28.73,28.81,178667.6463384766,10.2421,10.2706,10.2385,10.2671,178667.6463
2008-03-04 14:40:00,28.81,29.01,28.8,29.01,323046.7793289248,10.2671,10.3383,10.2635,10.3383,323046.7793
2008-03-04 14:50:00,29.01,29.01,28.88,28.91,460568.2096497673,10.3383,10.3383,10.292,10.3027,460568.2096
2008-03-04 15:00:00,28.91,29.1,28.86,29.04,396032.3291697281,10.3027,10.3704,10.2849,10.349,396032.3292
2008-03-04 15:10:00,29.03,29.17,28.96,29.15,305290.2277736958,10.3455,10.3953,10.3205,10.3882,305290.2278
2008-03-04 15:20:00,29.14,29.17,28.98,28.99,229977.95738427623,10.3847,10.3953,10.3276,10.3312,229977.9574
2008-03-04 15:30:00,28.98,29.19,28.96,29.19,278594.1709527308,10.3276,10.4025,10.3205,10.4025,278594.171
2008-03-04 15:40:00,29.19,29.31,29.12,29.14,318393.3382316924,10.4025,10.4452,10.3775,10.3847,318393.3382
2008-03-04 15:50:00,29.13,29.18,29.05,29.14,350600.04898359044,10.3811,10.3989,10.3526,10.3847,350600.049
2008-03-05 09:30:00,29.23,29.4,29.23,29.32,78986.0396767083,10.4167,10.4773,10.4167,10.4488,78986.0397
2008-03-05 09:40:00,29.34,29.41,29.27,29.41,87558.1680137154,10.4559,10.4809,10.431,10.4809,87558.168
2008-03-05 09:50:00,29.41,29.51,29.4,29.48,123438.64805290228,10.4809,10.5165,10.4773,10.5058,123438.6481
2008-03-05 10:00:00,29.48,29.7,29.48,29.54,173034.53343130052,10.5058,10.5842,10.5058,10.5272,173034.5334
2008-03-05 10:10:00,29.55,29.58,29.48,29.48,172177.32059759978,10.5308,10.5415,10.5058,10.5058,172177.3206
2008-03-05 10:20:00,29.46,29.54,29.45,29.45,89027.6757286309,10.4987,10.5272,10.4951,10.4951,89027.6757
2008-03-05 10:30:00,29.45,29.63,29.45,29.56,152461.42542248344,10.4951,10.5593,10.4951,10.5343,152461.4254
2008-03-05 10:40:00,29.57,29.59,29.54,29.59,55106.53930933137,10.5379,10.545,10.5272,10.545,55106.5393
2008-03-05 10:50:00,29.59,29.6,29.49,29.51,77883.90889052166,10.545,10.5486,10.5094,10.5165,77883.9089
2008-03-05 11:00:00,29.52,29.56,29.47,29.54,82292.43203526818,10.5201,10.5343,10.5023,10.5272,82292.432
2008-03-05 11:10:00,29.54,29.69,29.54,29.69,51432.77002204261,10.5272,10.5807,10.5272,10.5807,51432.77
2008-03-05 11:20:00,29.7,29.8,29.7,29.77,98701.93485182464,10.5842,10.6199,10.5842,10.6092,98701.9349
2008-03-05 11:30:00,29.78,29.98,29.77,29.96,170952.7308351702,10.6127,10.684,10.6092,10.6769,170952.7308
2008-03-05 11:40:00,29.98,30.04,29.94,29.94,156380.11266225812,10.684,10.7054,10.6698,10.6698,156380.1127
2008-03-05 11:50:00,29.94,29.99,29.93,29.97,64535.88048003918,10.6698,10.6876,10.6662,10.6804,64535.8805
2008-03-05 12:00:00,29.97,30.08,29.83,29.87,202424.68772961057,10.6804,10.7196,10.6306,10.6448,202424.6877
2008-03-05 12:10:00,29.89,29.94,29.8,29.81,190178.7901053147,10.6519,10.6698,10.6199,10.6234,190178.7901
2008-03-05 12:20:00,29.81,29.93,29.77,29.8,101273.57335292676,10.6234,10.6662,10.6092,10.6199,101273.5734
2008-03-05 12:30:00,29.81,29.85,29.76,29.8,150257.1638501102,10.6234,10.6377,10.6056,10.6199,150257.1639
2008-03-05 12:40:00,29.8,29.82,29.77,29.78,243203.5268185158,10.6199,10.627,10.6092,10.6127,243203.5268
2008-03-05 12:50:00,29.8,29.84,29.76,29.81,196179.2799412197,10.6199,10.6341,10.6056,10.6234,196179.2799
2008-03-05 13:00:00,29.82,29.9,29.81,29.86,102130.78618662748,10.627,10.6555,10.6234,10.6412,102130.7862
2008-03-05 13:10:00,29.87,29.92,29.8,29.82,222263.04188096983,10.6448,10.6626,10.6199,10.627,222263.0419
2008-03-05 13:20:00,29.81,29.88,29.77,29.81,204996.3262307127,10.6234,10.6484,10.6092,10.6234,204996.3262
2008-03-05 13:30:00,29.82,29.87,29.57,29.79,328067.59735488606,10.627,10.6448,10.5379,10.6163,328067.5974
2008-03-05 13:40:00,29.79,29.85,29.76,29.82,217242.2238550085,10.6163,10.6377,10.6056,10.627,217242.2239
2008-03-05 13:50:00,29.81,29.93,29.81,29.89,139480.77394072985,10.6234,10.6662,10.6234,10.6519,139480.7739
2008-03-05 14:00:00,29.9,29.96,29.85,29.93,125030.61474406072,10.6555,10.6769,10.6377,10.6662,125030.6147
2008-03-05 14:10:00,29.94,30.05,29.9,30.04,159319.12809208914,10.6698,10.709,10.6555,10.7054,159319.1281
2008-03-05 14:20:00,30.04,30.13,30.03,30.1,230835.17021797696,10.7054,10.7375,10.7018,10.7268,230835.1702
2008-03-05 14:30:00,30.1,30.11,30.03,30.07,211609.1109478325,10.7268,10.7303,10.7018,10.7161,211609.1109
2008-03-05 14:40:00,30.07,30.13,30.04,30.12,156135.1947097722,10.7161,10.7375,10.7054,10.7339,156135.1947
2008-03-05 14:50:00,30.1,30.18,30.09,30.13,123561.10702914523,10.7268,10.7553,10.7232,10.7375,123561.107
2008-03-05 15:00:00,30.13,30.17,30.09,30.15,197526.32867989223,10.7375,10.7517,10.7232,10.7446,197526.3287
2008-03-05 15:10:00,30.15,30.19,30.05,30.08,229120.7445505756,10.7446,10.7588,10.709,10.7196,229120.7446
2008-03-05 15:20:00,30.09,30.2,30.07,30.18,248101.8858682341,10.7232,10.7624,10.7161,10.7553,248101.8859
2008-03-05 15:30:00,30.17,30.21,30.13,30.16,249448.93460690667,10.7517,10.766,10.7375,10.7482,249448.9346
2008-03-05 15:40:00,30.16,30.21,30.16,30.17,393460.690668626,10.7482,10.766,10.7482,10.7517,393460.6907
2008-03-05 15:50:00,30.17,30.21,30.16,30.21,510776.3899093804,10.7517,10.766,10.7482,10.766,510776.3899
2008-03-06 09:30:00,30.25,30.3,29.92,30.07,163850.11021307862,10.7802,10.798,10.6626,10.7161,163850.1102
2008-03-06 09:40:00,30.04,30.21,29.99,30.19,145358.80480039187,10.7054,10.766,10.6876,10.7588,145358.8048
2008-03-06 09:50:00,30.19,30.2,29.81,29.84,101273.57335292676,10.7588,10.7624,10.6234,10.6341,101273.5734
2008-03-06 10:00:00,29.83,29.85,29.59,29.72,250673.52436933623,10.6306,10.6377,10.545,10.5914,250673.5244
2008-03-06 10:10:00,29.72,29.75,29.59,29.59,285819.2505510654,10.5914,10.602,10.545,10.545,285819.2506
2008-03-06 10:20:00,29.59,29.75,29.59,29.62,146705.8535390644,10.545,10.602,10.545,10.5557,146705.8535
2008-03-06 10:30:00,29.64,29.73,29.56,29.68,146216.01763409257,10.5628,10.5949,10.5343,10.5771,146216.0176
2008-03-06 10:40:00,29.67,29.75,29.61,29.74,83639.48077394073,10.5735,10.602,10.5521,10.5985,83639.4808
2008-03-06 10:50:00,29.74,29.88,29.72,29.8,162747.97942689198,10.5985,10.6484,10.5914,10.6199,162747.9794
2008-03-06 11:00:00,29.81,29.88,29.7,29.75,104579.96571148664,10.6234,10.6484,10.5842,10.602,104579.9657
2008-03-06 11:10:00,29.76,29.8,29.61,29.61,132867.9892236101,10.6056,10.6199,10.5521,10.5521,132867.9892
2008-03-06 11:20:00,29.61,29.71,29.59,29.69,120377.1736468283,10.5521,10.5878,10.545,10.5807,120377.1736
2008-03-06 11:30:00,29.7,29.72,29.63,29.7,70903.74724467302,10.5842,10.5914,10.5593,10.5842,70903.7472
2008-03-06 11:40:00,29.69,29.74,29.63,29.64,299534.6558902767,10.5807,10.5985,10.5593,10.5628,299534.6559
2008-03-06 11:50:00,29.63,29.64,29.49,29.52,196301.73891746264,10.5593,10.5628,10.5094,10.5201,196301.7389
2008-03-06 12:00:00,29.52,29.52,29.41,29.41,127479.7942689199,10.5201,10.5201,10.4809,10.4809,127479.7943
2008-03-06 12:10:00,29.41,29.41,29.25,29.25,127357.33529267694,10.4809,10.4809,10.4239,10.4239,127357.3353
2008-03-06 12:20:00,29.25,29.31,29.22,29.25,203771.7364682831,10.4239,10.4452,10.4132,10.4239,203771.7365
2008-03-06 12:30:00,29.24,29.26,29.14,29.23,173034.53343130052,10.4203,10.4274,10.3847,10.4167,173034.5334
2008-03-06 12:40:00,29.23,29.28,29.19,29.27,182096.49767327943,10.4167,10.4345,10.4025,10.431,182096.4977
2008-03-06 12:50:00,29.27,29.31,29.21,29.27,133357.82512858193,10.431,10.4452,10.4096,10.431,133357.8251
2008-03-06 13:00:00,29.28,29.34,29.24,29.27,150257.1638501102,10.4345,10.4559,10.4203,10.431,150257.1639
2008-03-06 13:10:00,29.28,29.31,29.21,29.31,99436.6887092824,10.4345,10.4452,10.4096,10.4452,99436.6887
2008-03-06 13:20:00,29.29,29.3,29.21,29.21,52534.90080822924,10.4381,10.4417,10.4096,10.4096,52534.9008
2008-03-06 13:30:00,29.21,29.22,29.17,29.2,71760.96007837374,10.4096,10.4132,10.3953,10.406,71760.9601
2008-03-06 13:40:00,29.19,29.24,29.17,29.23,103845.2118540289,10.4025,10.4203,10.3953,10.4167,103845.2119
2008-03-06 13:50:00,29.24,29.34,29.22,29.27,97477.34508939504,10.4203,10.4559,10.4132,10.431,97477.3451
2008-03-06 14:00:00,29.28,29.28,29.21,29.23,249204.0166544208,10.4345,10.4345,10.4096,10.4167,249204.0167
2008-03-06 14:10:00,29.23,29.23,29.1,29.1,200587.80308596612,10.4167,10.4167,10.3704,10.3704,200587.8031
2008-03-06 14:20:00,29.11,29.19,29.08,29.15,211119.27504286065,10.374,10.4025,10.3633,10.3882,211119.275
2008-03-06 14:30:00,29.15,29.17,29.09,29.17,177687.97452853294,10.3882,10.3953,10.3668,10.3953,177687.9745
2008-03-06 14:40:00,29.17,29.19,29.08,29.16,137888.80724957137,10.3953,10.4025,10.3633,10.3918,137888.8072
2008-03-06 14:50:00,29.17,29.18,29.12,29.14,148787.6561351947,10.3953,10.3989,10.3775,10.3847,148787.6561
2008-03-06 15:00:00,29.14,29.17,29.09,29.09,249081.55767817772,10.3847,10.3953,10.3668,10.3668,249081.5577
2008-03-06 15:10:00,29.09,29.11,28.98,29.11,174136.66421748712,10.3668,10.374,10.3276,10.374,174136.6642
2008-03-06 15:20:00,29.11,29.19,29.1,29.18,158584.3742346314,10.374,10.4025,10.3704,10.3989,158584.3742
2008-03-06 15:30:00,29.18,29.18,29.03,29.04,249816.3115356356,10.3989,10.3989,10.3455,10.349,249816.3115
2008-03-06 15:40:00,29.04,29.04,28.9,28.92,562943.9137888807,10.349,10.349,10.2991,10.3063,562943.9138
2008-03-06 15:50:00,28.92,28.93,28.81,28.84,758143.5219201567,10.3063,10.3098,10.2671,10.2777,758143.5219
2008-03-07 09:30:00,28.73,28.73,28.34,28.56,190056.3311290717,10.2385,10.2385,10.0996,10.178,190056.3311
2008-03-07 09:40:00,28.56,28.7,28.5,28.62,131153.56355620865,10.178,10.2279,10.1566,10.1993,131153.5636
2008-03-07 09:50:00,28.61,28.79,28.48,28.79,203159.44158706832,10.1958,10.2599,10.1495,10.2599,203159.4416
2008-03-07 10:00:00,28.79,28.85,28.7,28.72,128459.46607886357,10.2599,10.2813,10.2279,10.235,128459.4661
2008-03-07 10:10:00,28.72,28.77,28.63,28.65,135439.62772471222,10.235,10.2528,10.2029,10.21,135439.6277
2008-03-07 10:20:00,28.65,28.8,28.63,28.7,187729.6105804556,10.21,10.2635,10.2029,10.2279,187729.6106
2008-03-07 10:30:00,28.7,28.84,28.67,28.78,182831.2515307372,10.2279,10.2777,10.2172,10.2564,182831.2515
2008-03-07 10:40:00,28.78,28.88,28.76,28.85,157237.32549595885,10.2564,10.292,10.2492,10.2813,157237.3255
2008-03-07 10:50:00,28.85,28.87,28.78,28.82,74944.89346069067,10.2813,10.2884,10.2564,10.2706,74944.8935
2008-03-07 11:00:00,28.82,28.83,28.61,28.63,133847.66103355374,10.2706,10.2742,10.1958,10.2029,133847.661
2008-03-07 11:10:00,28.61,28.65,28.56,28.59,139235.85598824391,10.1958,10.21,10.178,10.1887,139235.856
2008-03-07 11:20:00,28.59,28.63,28.56,28.59,175606.17193240262,10.1887,10.2029,10.178,10.1887,175606.1719
2008-03-07 11:30:00,28.59,28.73,28.58,28.7,87803.08596620131,10.1887,10.2385,10.1851,10.2279,87803.086
2008-03-07 11:40:00,28.7,28.73,28.52,28.55,64168.50355131031,10.2279,10.2385,10.1637,10.1744,64168.5036
2008-03-07 11:50:00,28.55,28.61,28.52,28.52,124418.31986284594,10.1744,10.1958,10.1637,10.1637,124418.3199
2008-03-07 12:00:00,28.53,28.53,28.42,28.46,139480.77394072985,10.1673,10.1673,10.1281,10.1423,139480.7739
2008-03-07 12:10:00,28.47,28.5,28.41,28.47,88782.75777614498,10.1459,10.1566,10.1245,10.1459,88782.7578
2008-03-07 12:20:00,28.48,28.49,28.39,28.39,108988.48885623316,10.1495,10.153,10.1174,10.1174,108988.4889
2008-03-07 12:30:00,28.4,28.44,28.36,28.36,164584.86407053637,10.1209,10.1352,10.1067,10.1067,164584.8641
2008-03-07 12:40:00,28.36,28.54,28.36,28.54,103722.75287778594,10.1067,10.1708,10.1067,10.1708,103722.7529
2008-03-07 12:50:00,28.54,28.58,28.4,28.43,186260.10286554004,10.1708,10.1851,10.1209,10.1316,186260.1029
2008-03-07 13:00:00,28.43,28.46,28.35,28.39,159196.6691158462,10.1316,10.1423,10.1031,10.1174,159196.6691
2008-03-07 13:10:00,28.39,28.39,28.32,28.34,156502.5716385011,10.1174,10.1174,10.0924,10.0996,156502.5716
2008-03-07 13:20:00,28.34,28.38,28.33,28.37,95395.54249326474,10.0996,10.1138,10.096,10.1102,95395.5425
2008-03-07 13:30:00,28.37,28.38,28.29,28.3,157604.7024246877,10.1102,10.1138,10.0817,10.0853,157604.7024
2008-03-07 13:40:00,28.3,28.3,28.25,28.25,126377.66348273327,10.0853,10.0853,10.0675,10.0675,126377.6635
2008-03-07 13:50:00,28.25,28.27,28.15,28.15,155890.2767572863,10.0675,10.0746,10.0318,10.0318,155890.2768
2008-03-07 14:00:00,28.16,28.22,28.1,28.22,188586.82341415624,10.0354,10.0568,10.014,10.0568,188586.8234
2008-03-07 14:10:00,28.22,28.27,28.15,28.16,152216.50746999754,10.0568,10.0746,10.0318,10.0354,152216.5075
2008-03-07 14:20:00,28.16,28.21,28.06,28.21,204506.4903257409,10.0354,10.0532,9.9998,10.0532,204506.4903
2008-03-07 14:30:00,28.2,28.21,28.1,28.11,114131.7658584374,10.0497,10.0532,10.014,10.0176,114131.7659
2008-03-07 14:40:00,28.11,28.24,28.09,28.23,124295.86088660298,10.0176,10.0639,10.0105,10.0604,124295.8609
2008-03-07 14:50:00,28.24,28.38,28.21,28.38,224344.8444771001,10.0639,10.1138,10.0532,10.1138,224344.8445
2008-03-07 15:00:00,28.38,28.41,28.27,28.4,188709.2823903992,10.1138,10.1245,10.0746,10.1209,188709.2824
2008-03-07 15:10:00,28.4,28.52,28.37,28.52,352436.93362723483,10.1209,10.1637,10.1102,10.1637,352436.9336
2008-03-07 15:20:00,28.52,28.62,28.48,28.5,434974.28361498896,10.1637,10.1993,10.1495,10.1566,434974.2836
2008-03-07 15:30:00,28.5,28.53,28.36,28.44,271614.00930688216,10.1566,10.1673,10.1067,10.1352,271614.0093
2008-03-07 15:40:00,28.43,28.52,28.41,28.43,329292.18711731565,10.1316,10.1637,10.1245,10.1316,329292.1871
2008-03-07 15:50:00,28.43,28.46,28.35,28.43,425912.31937301,10.1316,10.1423,10.1031,10.1316,425912.3194
2008-03-10 09:30:00,28.43,28.51,27.97,27.98,171320.10776389908,10.1316,10.1601,9.9677,9.9713,171320.1078
2008-03-10 09:40:00,27.98,27.99,27.82,27.82,282023.0222875337,9.9713,9.9748,9.9142,9.9142,282023.0223
2008-03-10 09:50:00,27.83,27.86,27.76,27.86,157114.86651971587,9.9178,9.9285,9.8929,9.9285,157114.8665
2008-03-10 10:00:00,27.86,28.04,27.83,27.9,184790.5951506245,9.9285,9.9926,9.9178,9.9428,184790.5952
2008-03-10 10:10:00,27.9,28.05,27.89,28.0,158216.9973059025,9.9428,9.9962,9.9392,9.9784,158216.9973
2008-03-10 10:20:00,27.99,28.12,27.98,28.12,127112.41734019102,9.9748,10.0212,9.9713,10.0212,127112.4173
2008-03-10 10:30:00,28.12,28.25,28.12,28.21,207445.50575557188,10.0212,10.0675,10.0212,10.0532,207445.5058
2008-03-10 10:40:00,28.21,28.21,28.1,28.21,129439.13788880724,10.0532,10.0532,10.014,10.0532,129439.1379
2008-03-10 10:50:00,28.2,28.26,28.17,28.18,206710.7518981141,10.0497,10.071,10.039,10.0425,206710.7519
2008-03-10 11:00:00,28.17,28.27,28.12,28.12,163850.11021307862,10.039,10.0746,10.0212,10.0212,163850.1102
2008-03-10 11:10:00,28.12,28.16,28.04,28.04,131398.4815086946,10.0212,10.0354,9.9926,9.9926,131398.4815
2008-03-10 11:20:00,28.04,28.05,27.95,28.01,150991.91770756795,9.9926,9.9962,9.9606,9.982,150991.9177
2008-03-10 11:30:00,28.0,28.07,27.98,28.0,210262.06220915992,9.9784,10.0033,9.9713,9.9784,210262.0622
2008-03-10 11:40:00,28.0,28.05,27.89,27.99,240754.3472936566,9.9784,9.9962,9.9392,9.9748,240754.3473
2008-03-10 11:50:00,27.99,28.09,27.97,28.09,129684.05584129316,9.9748,10.0105,9.9677,10.0105,129684.0558
2008-03-10 12:00:00,28.08,28.16,28.0,28.07,117070.78128826842,10.0069,10.0354,9.9784,10.0033,117070.7813
2008-03-10 12:10:00,28.07,28.16,28.07,28.16,141562.57653686014,10.0033,10.0354,10.0033,10.0354,141562.5765
2008-03-10 12:20:00,28.16,28.21,28.06,28.07,109968.16066617682,10.0354,10.0532,9.9998,10.0033,109968.1607
2008-03-10 12:30:00,28.07,28.13,28.04,28.13,64658.33945628214,10.0033,10.0247,9.9926,10.0247,64658.3395
2008-03-10 12:40:00,28.13,28.13,28.11,28.13,109478.324761205,10.0247,10.0247,10.0176,10.0247,109478.3248
2008-03-10 12:50:00,28.12,28.17,28.06,28.15,113029.6350722508,10.0212,10.039,9.9998,10.0318,113029.6351
2008-03-10 13:00:00,28.16,28.17,28.1,28.17,105559.63752143033,10.0354,10.039,10.014,10.039,105559.6375
2008-03-10 13:10:00,28.16,28.18,28.13,28.15,56576.04702424687,10.0354,10.0425,10.0247,10.0318,56576.047
2008-03-10 13:20:00,28.15,28.15,28.04,28.07,64046.04457506735,10.0318,10.0318,9.9926,10.0033,64046.0446
2008-03-10 13:30:00,28.07,28.12,28.03,28.05,61719.32402645113,10.0033,10.0212,9.9891,9.9962,61719.324
2008-03-10 13:40:00,28.05,28.06,28.03,28.04,49228.50844966936,9.9962,9.9998,9.9891,9.9926,49228.5084
2008-03-10 13:50:00,28.03,28.06,27.99,28.01,120132.25569434238,9.9891,9.9998,9.9748,9.982,120132.2557
2008-03-10 14:00:00,28.01,28.03,27.84,27.9,287778.5941709527,9.982,9.9891,9.9214,9.9428,287778.5942
2008-03-10 14:10:00,27.9,27.98,27.85,27.85,91721.773205976,9.9428,9.9713,9.9249,9.9249,91721.7732
2008-03-10 14:20:00,27.85,27.9,27.77,27.9,99926.52461425422,9.9249,9.9428,9.8964,9.9428,99926.5246
2008-03-10 14:30:00,27.9,27.96,27.85,27.92,112784.71711976489,9.9428,9.9641,9.9249,9.9499,112784.7171
2008-03-10 14:40:00,27.92,27.94,27.86,27.9,77761.44991427871,9.9499,9.957,9.9285,9.9428,77761.4499
2008-03-10 14:50:00,27.9,27.94,27.85,27.85,68699.48567229978,9.9428,9.957,9.9249,9.9249,68699.4857
2008-03-10 15:00:00,27.86,27.89,27.82,27.85,145236.3458241489,9.9285,9.9392,9.9142,9.9249,145236.3458
2008-03-10 15:10:00,27.85,27.92,27.83,27.9,120989.4685280431,9.9249,9.9499,9.9178,9.9428,120989.4685
2008-03-10 15:20:00,27.89,27.98,27.85,27.96,189444.0362478569,9.9392,9.9713,9.9249,9.9641,189444.0362
2008-03-10 15:30:00,27.97,28.01,27.91,27.92,144868.96889542002,9.9677,9.982,9.9463,9.9499,144868.9689
2008-03-10 15:40:00,27.92,27.94,27.84,27.87,224589.7624295861,9.9499,9.957,9.9214,9.9321,224589.7624
2008-03-10 15:50:00,27.86,27.92,27.84,27.92,259735.4886113152,9.9285,9.9499,9.9214,9.9499,259735.4886
2008-03-11 09:30:00,28.44,28.79,28.44,28.53,257531.227038942,10.1352,10.2599,10.1352,10.1673,257531.227
2008-03-11 09:40:00,28.53,28.6,28.29,28.32,198016.16458486405,10.1673,10.1922,10.0817,10.0924,198016.1646
2008-03-11 09:50:00,28.32,28.41,28.18,28.31,256184.17830026936,10.0924,10.1245,10.0425,10.0889,256184.1783
2008-03-11 10:00:00,28.32,28.44,28.28,28.43,119519.9608131276,10.0924,10.1352,10.0782,10.1316,119519.9608
2008-03-11 10:10:00,28.43,28.47,28.38,28.38,104457.50673524367,10.1316,10.1459,10.1138,10.1138,104457.5067
2008-03-11 10:20:00,28.39,28.41,28.27,28.29,172422.23855008572,10.1174,10.1245,10.0746,10.0817,172422.2386
2008-03-11 10:30:00,28.3,28.39,28.26,28.38,185402.8900318393,10.0853,10.1174,10.071,10.1138,185402.89
2008-03-11 10:40:00,28.39,28.41,28.28,28.3,113764.38892970854,10.1174,10.1245,10.0782,10.0853,113764.3889
2008-03-11 10:50:00,28.3,28.31,28.23,28.24,71883.4190546167,10.0853,10.0889,10.0604,10.0639,71883.4191
2008-03-11 11:00:00,28.25,28.28,28.16,28.16,109355.86578496204,10.0675,10.0782,10.0354,10.0354,109355.8658
2008-03-11 11:10:00,28.17,28.17,28.06,28.09,82414.89101151114,10.039,10.039,9.9998,10.0105,82414.891
2008-03-11 11:20:00,28.1,28.16,28.07,28.16,108866.0298799902,10.014,10.0354,10.0033,10.0354,108866.0299
2008-03-11 11:30:00,28.16,28.16,28.06,28.06,102008.32721038452,10.0354,10.0354,9.9998,9.9998,102008.3272
2008-03-11 11:40:00,28.07,28.07,27.96,27.99,94660.788635807,10.0033,10.0033,9.9641,9.9748,94660.7886
2008-03-11 11:50:00,27.99,28.0,27.9,27.91,114744.0607396522,9.9748,9.9784,9.9428,9.9463,114744.0607
2008-03-11 12:00:00,27.92,27.99,27.91,27.95,96497.67327945138,9.9499,9.9748,9.9463,9.9606,96497.6733
2008-03-11 12:10:00,27.95,28.16,27.93,28.07,162870.43840313493,9.9606,10.0354,9.9534,10.0033,162870.4384
2008-03-11 12:20:00,28.08,28.21,28.07,28.15,114988.97869213812,10.0069,10.0532,10.0033,10.0318,114988.9787
2008-03-11 12:30:00,28.15,28.16,28.07,28.12,46656.869948567226,10.0318,10.0354,10.0033,10.0212,46656.8699
2008-03-11 12:40:00,28.12,28.13,28.05,28.05,51065.39309331374,10.0212,10.0247,9.9962,9.9962,51065.3931
2008-03-11 12:50:00,28.07,28.17,28.04,28.11,187974.52853294145,10.0033,10.039,9.9926,10.0176,187974.5285
2008-03-11 13:00:00,28.12,28.16,28.07,28.08,203036.98261082536,10.0212,10.0354,10.0033,10.0069,203036.9826
2008-03-11 13:10:00,28.07,28.17,28.07,28.14,138623.56110702915,10.0033,10.039,10.0033,10.0283,138623.5611
2008-03-11 13:20:00,28.14,28.18,28.09,28.18,165686.99485672297,10.0283,10.0425,10.0105,10.0425,165686.9949
2008-03-11 13:30:00,28.17,28.19,28.1,28.11,185280.4310555964,10.039,10.0461,10.014,10.0176,185280.4311
2008-03-11 13:40:00,28.12,28.16,28.07,28.09,162258.14352192014,10.0212,10.0354,10.0033,10.0105,162258.1435
2008-03-11 13:50:00,28.1,28.21,28.09,28.17,202057.31080088168,10.014,10.0532,10.0105,10.039,202057.3108
2008-03-11 14:00:00,28.17,28.24,28.16,28.18,163727.65123683563,10.039,10.0639,10.0354,10.0425,163727.6512
2008-03-11 14:10:00,28.18,28.26,28.16,28.26,172789.61547881458,10.0425,10.071,10.0354,10.071,172789.6155
2008-03-11 14:20:00,28.27,28.31,28.22,28.3,112172.42223855008,10.0746,10.0889,10.0568,10.0853,112172.4222
2008-03-11 14:30:00,28.3,28.39,28.27,28.39,123806.02498163114,10.0853,10.1174,10.0746,10.1174,123806.025
2008-03-11 14:40:00,28.39,28.54,28.38,28.54,192750.42860641683,10.1174,10.1708,10.1138,10.1708,192750.4286
2008-03-11 14:50:00,28.55,28.58,28.5,28.54,234753.85745775164,10.1744,10.1851,10.1566,10.1708,234753.8575
2008-03-11 15:00:00,28.55,28.56,28.47,28.48,374234.6313984815,10.1744,10.178,10.1459,10.1495,374234.6314
2008-03-11 15:10:00,28.47,28.49,28.43,28.47,243448.4447710017,10.1459,10.153,10.1316,10.1459,243448.4448
2008-03-11 15:20:00,28.47,28.51,28.45,28.46,479549.35096742585,10.1459,10.1601,10.1388,10.1423,479549.351
2008-03-11 15:30:00,28.46,28.46,28.35,28.36,519715.8951751163,10.1423,10.1423,10.1031,10.1067,519715.8952
2008-03-11 15:40:00,28.36,28.36,28.22,28.23,627602.2532451628,10.1067,10.1067,10.0568,10.0604,627602.2532
2008-03-11 15:50:00,28.24,28.24,28.16,28.17,1319740.3869703647,10.0639,10.0639,10.0354,10.039,1319740.387
2008-03-12 09:30:00,28.15,28.31,28.06,28.22,250183.6884643644,10.0612,10.1184,10.029,10.0862,250183.6885
2008-03-12 09:40:00,28.22,28.33,28.14,28.24,205118.78520695565,10.0862,10.1255,10.0576,10.0934,205118.7852
2008-03-12 09:50:00,28.24,28.25,28.15,28.16,127969.63017389174,10.0934,10.0969,10.0612,10.0648,127969.6302
2008-03-12 10:00:00,28.16,28.17,28.03,28.07,119152.58388439871,10.0648,10.0683,10.0183,10.0326,119152.5839
2008-03-12 10:10:00,28.07,28.14,28.02,28.07,132378.15331863824,10.0326,10.0576,10.0147,10.0326,132378.1533
2008-03-12 10:20:00,28.07,28.14,27.97,28.04,67719.81386235611,10.0326,10.0576,9.9969,10.0219,67719.8139
2008-03-12 10:30:00,28.03,28.04,27.81,27.84,198995.83639480773,10.0183,10.0219,9.9397,9.9504,198995.8364
2008-03-12 10:40:00,27.84,27.94,27.8,27.9,102253.24516287044,9.9504,9.9861,9.9361,9.9718,102253.2452
2008-03-12 10:50:00,27.91,27.97,27.89,27.97,64290.96252755327,9.9754,9.9969,9.9683,9.9969,64290.9625
2008-03-12 11:00:00,27.96,28.06,27.96,28.01,162747.97942689198,9.9933,10.029,9.9933,10.0112,162747.9794
2008-03-12 11:10:00,28.01,28.07,28.01,28.03,93068.82194464852,10.0112,10.0326,10.0112,10.0183,93068.8219
2008-03-12 11:20:00,28.03,28.16,28.03,28.09,170340.4359539554,10.0183,10.0648,10.0183,10.0397,170340.436
2008-03-12 11:30:00,28.09,28.17,27.94,28.15,183688.4643644379,10.0397,10.0683,9.9861,10.0612,183688.4644
2008-03-12 11:40:00,28.15,28.17,28.07,28.09,112417.340191036,10.0612,10.0683,10.0326,10.0397,112417.3402
2008-03-12 11:50:00,28.08,28.09,27.98,28.03,188709.2823903992,10.0362,10.0397,10.0004,10.0183,188709.2824
2008-03-12 12:00:00,28.04,28.07,28.01,28.02,63923.58559882439,10.0219,10.0326,10.0112,10.0147,63923.5856
2008-03-12 12:10:00,28.01,28.07,27.99,28.02,74087.68062698995,10.0112,10.0326,10.004,10.0147,74087.6806
2008-03-12 12:20:00,28.02,28.16,28.02,28.13,100661.27847171196,10.0147,10.0648,10.0147,10.054,100661.2785
2008-03-12 12:30:00,28.14,28.17,28.03,28.07,78006.36786676463,10.0576,10.0683,10.0183,10.0326,78006.3679
2008-03-12 12:40:00,28.08,28.17,28.07,28.11,154788.14597109967,10.0362,10.0683,10.0326,10.0469,154788.146
2008-03-12 12:50:00,28.11,28.12,27.99,28.01,119275.04286064168,10.0469,10.0505,10.004,10.0112,119275.0429
2008-03-12 13:00:00,28.01,28.08,28.0,28.07,121724.22238550083,10.0112,10.0362,10.0076,10.0326,121724.2224
2008-03-12 13:10:00,28.07,28.07,28.01,28.01,90252.26549106048,10.0326,10.0326,10.0112,10.0112,90252.2655
2008-03-12 13:20:00,28.01,28.03,27.97,28.01,142787.16629928973,10.0112,10.0183,9.9969,10.0112,142787.1663
2008-03-12 13:30:00,28.0,28.03,27.94,27.94,84741.61156012735,10.0076,10.0183,9.9861,9.9861,84741.6116
2008-03-12 13:40:00,27.94,27.97,27.86,27.97,75067.35243693362,9.9861,9.9969,9.9575,9.9969,75067.3524
2008-03-12 13:50:00,27.97,28.02,27.95,27.97,57310.80088170463,9.9969,10.0147,9.9897,9.9969,57310.8009
2008-03-12 14:00:00,27.96,28.02,27.9,27.98,78986.0396767083,9.9933,10.0147,9.9718,10.0004,78986.0397
2008-03-12 14:10:00,27.98,27.99,27.9,27.99,82782.26794024001,10.0004,10.004,9.9718,10.004,82782.2679
2008-03-12 14:20:00,27.98,28.02,27.94,28.0,72128.33700710261,10.0004,10.0147,9.9861,10.0076,72128.337
2008-03-12 14:30:00,27.99,28.09,27.99,28.01,113641.9299534656,10.004,10.0397,10.004,10.0112,113641.93
2008-03-12 14:40:00,28.02,28.05,27.93,27.97,232427.1369091354,10.0147,10.0254,9.9826,9.9969,232427.1369
2008-03-12 14:50:00,27.98,28.0,27.94,27.98,136664.2174871418,10.0004,10.0076,9.9861,10.0004,136664.2175
2008-03-12 15:00:00,27.98,28.0,27.94,27.98,115356.355620867,10.0004,10.0076,9.9861,10.0004,115356.3556
2008-03-12 15:10:00,27.97,28.03,27.96,28.01,105559.63752143033,9.9969,10.0183,9.9933,10.0112,105559.6375
2008-03-12 15:20:00,28.01,28.06,27.97,28.03,88660.29879990203,10.0112,10.029,9.9969,10.0183,88660.2988
2008-03-12 15:30:00,28.03,28.04,27.91,27.94,151849.13054126868,10.0183,10.0219,9.9754,9.9861,151849.1305
2008-03-12 15:40:00,27.94,27.97,27.9,27.97,224344.8444771001,9.9861,9.9969,9.9718,9.9969,224344.8445
2008-03-12 15:50:00,27.97,27.99,27.9,27.95,337619.3975018369,9.9969,10.004,9.9718,9.9897,337619.3975
2008-03-13 09:30:00,27.75,27.92,27.67,27.71,133725.2020573108,9.9182,9.979,9.8896,9.9039,133725.2021
2008-03-13 09:40:00,27.71,27.76,27.58,27.72,95150.62454077884,9.9039,9.9218,9.8575,9.9075,95150.6245
2008-03-13 09:50:00,27.72,27.73,27.52,27.56,105804.55547391625,9.9075,9.9111,9.836,9.8503,105804.5555
2008-03-13 10:00:00,27.56,27.67,27.5,27.67,139603.2329169728,9.8503,9.8896,9.8289,9.8896,139603.2329
2008-03-13 10:10:00,27.68,27.84,27.67,27.83,142664.70732304678,9.8932,9.9504,9.8896,9.9468,142664.7073
2008-03-13 10:20:00,27.81,27.84,27.68,27.72,205486.1621356845,9.9397,9.9504,9.8932,9.9075,205486.1621
2008-03-13 10:30:00,27.72,27.81,27.72,27.76,298310.0661278471,9.9075,9.9397,9.9075,9.9218,298310.0661
2008-03-13 10:40:00,27.76,27.76,27.64,27.68,180014.69507714914,9.9218,9.9218,9.8789,9.8932,180014.6951
2008-03-13 10:50:00,27.67,27.79,27.66,27.74,87068.33210874356,9.8896,9.9325,9.8861,9.9146,87068.3321
2008-03-13 11:00:00,27.74,27.78,27.69,27.76,250551.0653930933,9.9146,9.9289,9.8968,9.9218,250551.0654
2008-03-13 11:10:00,27.76,27.9,27.75,27.76,486407.0536370316,9.9218,9.9718,9.9182,9.9218,486407.0536
2008-03-13 11:20:00,27.76,27.79,27.72,27.73,472201.8123928484,9.9218,9.9325,9.9075,9.9111,472201.8124
2008-03-13 11:30:00,27.72,27.76,27.69,27.76,172789.61547881458,9.9075,9.9218,9.8968,9.9218,172789.6155
2008-03-13 11:40:00,27.76,27.76,27.64,27.68,189933.8721528288,9.9218,9.9218,9.8789,9.8932,189933.8722
2008-03-13 11:50:00,27.68,27.76,27.67,27.72,166544.2076904237,9.8932,9.9218,9.8896,9.9075,166544.2077
2008-03-13 12:00:00,27.72,27.81,27.72,27.78,178055.3514572618,9.9075,9.9397,9.9075,9.9289,178055.3515
2008-03-13 12:10:00,27.8,27.91,27.78,27.88,204139.113397012,9.9361,9.9754,9.9289,9.9647,204139.1134
2008-03-13 12:20:00,27.86,27.91,27.81,27.86,157237.32549595885,9.9575,9.9754,9.9397,9.9575,157237.3255
2008-03-13 12:30:00,27.86,27.94,27.85,27.93,173891.74626500122,9.9575,9.9861,9.954,9.9826,173891.7463
2008-03-13 12:40:00,27.93,27.97,27.87,27.95,113397.01200097968,9.9826,9.9969,9.9611,9.9897,113397.012
2008-03-13 12:50:00,27.94,27.98,27.92,27.96,145481.26377663482,9.9861,10.0004,9.979,9.9933,145481.2638
2008-03-13 13:00:00,27.96,28.07,27.93,28.01,151114.3766838109,9.9933,10.0326,9.9826,10.0112,151114.3767
2008-03-13 13:10:00,28.02,28.11,27.98,28.02,119152.58388439871,10.0147,10.0469,10.0004,10.0147,119152.5839
2008-03-13 13:20:00,28.02,28.17,28.02,28.16,134949.79181974038,10.0147,10.0683,10.0147,10.0648,134949.7918
2008-03-13 13:30:00,28.16,28.19,28.11,28.13,194219.93632133235,10.0648,10.0755,10.0469,10.054,194219.9363
2008-03-13 13:40:00,28.12,28.17,28.06,28.08,131031.1045799657,10.0505,10.0683,10.029,10.0362,131031.1046
2008-03-13 13:50:00,28.09,28.25,28.09,28.17,170952.7308351702,10.0397,10.0969,10.0397,10.0683,170952.7308
2008-03-13 14:00:00,28.17,28.21,28.1,28.16,212956.159686505,10.0683,10.0826,10.0433,10.0648,212956.1597
2008-03-13 14:10:00,28.15,28.19,28.1,28.13,157237.32549595885,10.0612,10.0755,10.0433,10.054,157237.3255
2008-03-13 14:20:00,28.12,28.2,28.12,28.2,336884.6436443791,10.0505,10.0791,10.0505,10.0791,336884.6436
2008-03-13 14:30:00,28.2,28.21,28.13,28.16,343864.80529022776,10.0791,10.0826,10.054,10.0648,343864.8053
2008-03-13 14:40:00,28.15,28.17,28.11,28.16,86211.11927504286,10.0612,10.0683,10.0469,10.0648,86211.1193
2008-03-13 14:50:00,28.16,28.19,28.13,28.19,180994.3668870928,10.0648,10.0755,10.054,10.0755,180994.3669
2008-03-13 15:00:00,28.19,28.2,28.09,28.16,313494.979181974,10.0755,10.0791,10.0397,10.0648,313494.9792
2008-03-13 15:10:00,28.17,28.17,28.15,28.17,184178.3002694097,10.0683,10.0683,10.0612,10.0683,184178.3003
2008-03-13 15:20:00,28.16,28.19,28.14,28.16,316678.9125642909,10.0648,10.0755,10.0576,10.0648,316678.9126
2008-03-13 15:30:00,28.16,28.17,28.13,28.17,261082.5373499877,10.0648,10.0683,10.054,10.0683,261082.5373
2008-03-13 15:40:00,28.17,28.23,28.1,28.1,338721.5282880235,10.0683,10.0898,10.0433,10.0433,338721.5283
2008-03-13 15:50:00,28.11,28.15,28.07,28.13,322434.48444771,10.0469,10.0612,10.0326,10.054,322434.4844
2008-03-14 09:30:00,28.34,28.34,27.72,28.09,149155.03306392356,10.1291,10.1291,9.9075,10.0397,149155.0331
2008-03-14 09:40:00,28.08,28.17,27.71,27.73,226794.02400195933,10.0362,10.0683,9.9039,9.9111,226794.024
2008-03-14 09:50:00,27.73,27.9,27.54,27.58,248101.8858682341,9.9111,9.9718,9.8432,9.8575,248101.8859
2008-03-14 10:00:00,27.58,27.58,27.16,27.54,365784.9620377173,9.8575,9.8575,9.7074,9.8432,365784.962
2008-03-14 10:10:00,27.54,27.62,27.41,27.55,408768.0626989958,9.8432,9.8718,9.7967,9.8467,408768.0627
2008-03-14 10:20:00,27.54,27.56,27.43,27.51,467058.5353906441,9.8432,9.8503,9.8039,9.8324,467058.5354
2008-03-14 10:30:00,27.5,27.58,27.44,27.53,191280.92089150133,9.8289,9.8575,9.8074,9.8396,191280.9209
2008-03-14 10:40:00,27.52,27.57,27.41,27.51,265123.6835660054,9.836,9.8539,9.7967,9.8324,265123.6836
2008-03-14 10:50:00,27.49,27.66,27.49,27.61,135807.00465344108,9.8253,9.8861,9.8253,9.8682,135807.0047
2008-03-14 11:00:00,27.61,27.67,27.54,27.64,103967.67083027185,9.8682,9.8896,9.8432,9.8789,103967.6708
2008-03-14 11:10:00,27.65,27.68,27.49,27.5,128092.08915013468,9.8825,9.8932,9.8253,9.8289,128092.0892
2008-03-14 11:20:00,27.5,27.54,27.39,27.42,132623.07127112415,9.8289,9.8432,9.7896,9.8003,132623.0713
2008-03-14 11:30:00,27.41,27.51,27.41,27.49,123438.64805290228,9.7967,9.8324,9.7967,9.8253,123438.6481
2008-03-14 11:40:00,27.5,27.62,27.43,27.58,119275.04286064168,9.8289,9.8718,9.8039,9.8575,119275.0429
2008-03-14 11:50:00,27.58,27.66,27.53,27.6,107151.60421258878,9.8575,9.8861,9.8396,9.8646,107151.6042
2008-03-14 12:00:00,27.59,27.67,27.58,27.63,71516.04212588782,9.861,9.8896,9.8575,9.8753,71516.0421
2008-03-14 12:10:00,27.63,27.7,27.63,27.64,65270.63433749694,9.8753,9.9004,9.8753,9.8789,65270.6343
2008-03-14 12:20:00,27.65,27.66,27.56,27.63,93803.5758021063,9.8825,9.8861,9.8503,9.8753,93803.5758
2008-03-14 12:30:00,27.63,27.64,27.54,27.56,85108.98848885622,9.8753,9.8789,9.8432,9.8503,85108.9885
2008-03-14 12:40:00,27.55,27.6,27.43,27.6,114744.0607396522,9.8467,9.8646,9.8039,9.8646,114744.0607
2008-03-14 12:50:00,27.6,27.67,27.49,27.56,145848.64070536368,9.8646,9.8896,9.8253,9.8503,145848.6407
2008-03-14 13:00:00,27.57,27.58,27.46,27.48,82537.3499877541,9.8539,9.8575,9.8146,9.8217,82537.35
2008-03-14 13:10:00,27.49,27.55,27.45,27.47,71638.50110213079,9.8253,9.8467,9.811,9.8181,71638.5011
2008-03-14 13:20:00,27.48,27.49,27.39,27.42,98089.63997060985,9.8217,9.8253,9.7896,9.8003,98089.64
2008-03-14 13:30:00,27.43,27.46,27.36,27.42,106906.68626010286,9.8039,9.8146,9.7788,9.8003,106906.6863
2008-03-14 13:40:00,27.41,27.49,27.36,27.46,111315.20940484936,9.7967,9.8253,9.7788,9.8146,111315.2094
2008-03-14 13:50:00,27.46,27.47,27.36,27.36,157482.24344844476,9.8146,9.8181,9.7788,9.7788,157482.2434
2008-03-14 14:00:00,27.36,27.37,27.32,27.33,203649.27749204016,9.7788,9.7824,9.7645,9.7681,203649.2775
2008-03-14 14:10:00,27.32,27.33,27.22,27.23,170217.97697771245,9.7645,9.7681,9.7288,9.7324,170217.977
2008-03-14 14:20:00,27.23,27.27,27.14,27.18,130173.891746265,9.7324,9.7467,9.7002,9.7145,130173.8917
2008-03-14 14:30:00,27.17,27.25,27.09,27.19,98089.63997060985,9.7109,9.7395,9.6823,9.7181,98089.64
2008-03-14 14:40:00,27.19,27.4,27.18,27.24,131031.1045799657,9.7181,9.7931,9.7145,9.7359,131031.1046
2008-03-14 14:50:00,27.24,27.36,27.19,27.35,133480.28410482488,9.7359,9.7788,9.7181,9.7753,133480.2841
2008-03-14 15:00:00,27.35,27.36,27.25,27.33,140093.06882194465,9.7753,9.7788,9.7395,9.7681,140093.0688
2008-03-14 15:10:00,27.33,27.54,27.29,27.48,231325.0061229488,9.7681,9.8432,9.7538,9.8217,231325.0061
2008-03-14 15:20:00,27.47,27.66,27.45,27.59,292309.5762919421,9.8181,9.8861,9.811,9.861,292309.5763
2008-03-14 15:30:00,27.58,27.65,27.45,27.56,205608.6211119275,9.8575,9.8825,9.811,9.8503,205608.6211
2008-03-14 15:40:00,27.55,27.57,27.42,27.51,272838.5990693117,9.8467,9.8539,9.8003,9.8324,272838.5991
2008-03-14 15:50:00,27.52,27.57,27.45,27.55,479181.974038697,9.836,9.8539,9.811,9.8467,479181.974
2008-03-17 09:30:00,26.92,27.04,26.74,26.86,203649.27749204016,9.6216,9.6645,9.5572,9.6001,203649.2775
2008-03-17 09:40:00,26.86,26.94,26.74,26.76,167156.5025716385,9.6001,9.6287,9.5572,9.5644,167156.5026
2008-03-17 09:50:00,26.76,26.92,26.72,26.79,287901.05314719566,9.5644,9.6216,9.5501,9.5751,287901.0531
2008-03-17 10:00:00,26.79,26.87,26.74,26.8,212098.9468528043,9.5751,9.6037,9.5572,9.5787,212098.9469
2008-03-17 10:10:00,26.81,26.87,26.65,26.73,161156.01273573353,9.5823,9.6037,9.5251,9.5537,161156.0127
2008-03-17 10:20:00,26.72,26.9,26.69,26.87,135072.25079598333,9.5501,9.6144,9.5394,9.6037,135072.2508
2008-03-17 10:30:00,26.88,26.92,26.78,26.8,165319.6179279941,9.6073,9.6216,9.5715,9.5787,165319.6179
2008-03-17 10:40:00,26.8,26.95,26.78,26.95,295983.3455792309,9.5787,9.6323,9.5715,9.6323,295983.3456
2008-03-17 10:50:00,26.94,26.96,26.78,26.81,249816.3115356356,9.6287,9.6359,9.5715,9.5823,249816.3115
2008-03-17 11:00:00,26.82,26.82,26.71,26.74,203281.90056331127,9.5858,9.5858,9.5465,9.5572,203281.9006
2008-03-17 11:10:00,26.74,26.82,26.53,26.59,241856.47807984325,9.5572,9.5858,9.4822,9.5036,241856.4781
2008-03-17 11:20:00,26.59,26.67,26.5,26.53,122091.59931422972,9.5036,9.5322,9.4715,9.4822,122091.5993
2008-03-17 11:30:00,26.53,26.59,26.51,26.51,139603.2329169728,9.4822,9.5036,9.475,9.475,139603.2329
2008-03-17 11:40:00,26.52,26.54,26.4,26.47,201077.638990938,9.4786,9.4858,9.4357,9.4607,201077.639
2008-03-17 11:50:00,26.47,26.47,26.2,26.21,230835.17021797696,9.4607,9.4607,9.3642,9.3678,230835.1702
2008-03-17 12:00:00,26.2,26.21,26.03,26.05,295371.05069801613,9.3642,9.3678,9.3035,9.3106,295371.0507
2008-03-17 12:10:00,26.04,26.07,25.98,26.04,272103.84521185403,9.307,9.3178,9.2856,9.307,272103.8452
2008-03-17 12:20:00,26.05,26.11,25.93,25.94,176340.9257898604,9.3106,9.3321,9.2677,9.2713,176340.9258
2008-03-17 12:30:00,25.94,26.87,25.8,26.02,267695.3220671075,9.2713,9.6037,9.2213,9.2999,267695.3221
2008-03-17 12:40:00,26.03,26.11,25.98,26.09,146950.77149155032,9.3035,9.3321,9.2856,9.3249,146950.7715
2008-03-17 12:50:00,26.1,26.19,26.09,26.18,171809.94366887092,9.3285,9.3607,9.3249,9.3571,171809.9437
2008-03-17 13:00:00,26.18,26.25,26.07,26.09,87313.25006122948,9.3571,9.3821,9.3178,9.3249,87313.2501
2008-03-17 13:10:00,26.09,26.18,26.03,26.12,145726.18172912073,9.3249,9.3571,9.3035,9.3356,145726.1817
2008-03-17 13:20:00,26.12,26.12,25.94,26.02,131643.3994611805,9.3356,9.3356,9.2713,9.2999,131643.3995
2008-03-17 13:30:00,26.02,26.02,25.89,25.89,137521.4303208425,9.2999,9.2999,9.2534,9.2534,137521.4303
2008-03-17 13:40:00,25.89,26.03,25.85,26.01,222385.5008572128,9.2534,9.3035,9.2391,9.2963,222385.5009
2008-03-17 13:50:00,26.01,26.11,25.99,26.1,97354.88611315208,9.2963,9.3321,9.2892,9.3285,97354.8861
2008-03-17 14:00:00,26.09,26.32,26.05,26.3,165931.9128092089,9.3249,9.4071,9.3106,9.4,165931.9128
2008-03-17 14:10:00,26.3,26.3,26.14,26.14,143277.00220426155,9.4,9.4,9.3428,9.3428,143277.0022
2008-03-17 14:20:00,26.13,26.2,26.11,26.17,76536.86015184912,9.3392,9.3642,9.3321,9.3535,76536.8602
2008-03-17 14:30:00,26.17,26.23,26.11,26.2,85353.90644134214,9.3535,9.375,9.3321,9.3642,85353.9064
2008-03-17 14:40:00,26.2,26.29,26.18,26.25,134949.79181974038,9.3642,9.3964,9.3571,9.3821,134949.7918
2008-03-17 14:50:00,26.26,26.38,26.24,26.36,208547.6365417585,9.3857,9.4286,9.3785,9.4214,208547.6365
2008-03-17 15:00:00,26.37,26.54,26.3,26.45,259980.4065638011,9.425,9.4858,9.4,9.4536,259980.4066
2008-03-17 15:10:00,26.44,26.44,26.3,26.34,238427.6267450404,9.45,9.45,9.4,9.4143,238427.6267
2008-03-17 15:20:00,26.34,26.56,26.34,26.46,187974.52853294145,9.4143,9.4929,9.4143,9.4572,187974.5285
2008-03-17 15:30:00,26.46,26.6,26.44,26.55,222507.95983345577,9.4572,9.5072,9.45,9.4893,222507.9598
2008-03-17 15:40:00,26.56,26.6,26.48,26.54,271369.09135439625,9.4929,9.5072,9.4643,9.4858,271369.0914
2008-03-17 15:50:00,26.54,26.55,26.35,26.35,443179.0350232672,9.4858,9.4893,9.4178,9.4178,443179.035
2008-03-18 09:30:00,26.9,26.98,26.51,26.96,216385.01102130784,9.6144,9.643,9.475,9.6359,216385.011
2008-03-18 09:40:00,26.94,27.05,26.92,27.01,123438.64805290228,9.6287,9.668,9.6216,9.6537,123438.6481
2008-03-18 09:50:00,27.01,27.01,26.85,26.9,150746.99975508204,9.6537,9.6537,9.5966,9.6144,150746.9998
2008-03-18 10:00:00,26.91,26.97,26.88,26.92,179157.48224344844,9.618,9.6394,9.6073,9.6216,179157.4822
2008-03-18 10:10:00,26.92,26.92,26.82,26.85,136909.13543962772,9.6216,9.6216,9.5858,9.5966,136909.1354
2008-03-18 10:20:00,26.85,26.85,26.71,26.81,243081.0678422728,9.5966,9.5966,9.5465,9.5823,243081.0678
2008-03-18 10:30:00,26.81,26.95,26.77,26.95,158829.2921871173,9.5823,9.6323,9.568,9.6323,158829.2922
2008-03-18 10:40:00,26.95,26.95,26.87,26.87,161645.84864070534,9.6323,9.6323,9.6037,9.6037,161645.8486
2008-03-18 10:50:00,26.89,26.96,26.86,26.93,190056.3311290717,9.6108,9.6359,9.6001,9.6251,190056.3311
2008-03-18 11:00:00,26.93,27.0,26.92,26.92,287411.21724222385,9.6251,9.6502,9.6216,9.6216,287411.2172
2008-03-18 11:10:00,26.93,27.0,26.92,26.95,240019.5934361989,9.6251,9.6502,9.6216,9.6323,240019.5934
2008-03-18 11:20:00,26.94,27.0,26.92,27.0,109233.40680871908,9.6287,9.6502,9.6216,9.6502,109233.4068
2008-03-18 11:30:00,27.0,27.06,26.99,27.06,99681.6066617683,9.6502,9.6716,9.6466,9.6716,99681.6067
2008-03-18 11:40:00,27.06,27.08,27.0,27.01,171320.10776389908,9.6716,9.6788,9.6502,9.6537,171320.1078
2008-03-18 11:50:00,27.0,27.0,26.93,26.93,300269.4097477345,9.6502,9.6502,9.6251,9.6251,300269.4097
2008-03-18 12:00:00,26.94,26.95,26.92,26.93,87803.08596620131,9.6287,9.6323,9.6216,9.6251,87803.086
2008-03-18 12:10:00,26.94,26.98,26.92,26.95,278839.0889052167,9.6287,9.643,9.6216,9.6323,278839.0889
2008-03-18 12:20:00,26.95,26.95,26.91,26.94,73352.9267695322,9.6323,9.6323,9.618,9.6287,73352.9268
2008-03-18 12:30:00,26.94,26.96,26.92,26.95,99191.77075679648,9.6287,9.6359,9.6216,9.6323,99191.7708
2008-03-18 12:40:00,26.95,26.96,26.92,26.95,118907.6659319128,9.6323,9.6359,9.6216,9.6323,118907.6659
2008-03-18 12:50:00,26.94,26.96,26.92,26.94,123561.10702914523,9.6287,9.6359,9.6216,9.6287,123561.107
2008-03-18 13:00:00,26.94,26.95,26.92,26.95,147195.68944403622,9.6287,9.6323,9.6216,9.6323,147195.6894
2008-03-18 13:10:00,26.94,26.94,26.88,26.92,153563.55620867008,9.6287,9.6287,9.6073,9.6216,153563.5562
2008-03-18 13:20:00,26.93,26.95,26.92,26.93,73597.84472201811,9.6251,9.6323,9.6216,9.6251,73597.8447
2008-03-18 13:30:00,26.94,26.96,26.93,26.95,264633.8476610335,9.6287,9.6359,9.6251,9.6323,264633.8477
2008-03-18 13:40:00,26.95,26.95,26.92,26.95,168381.0923340681,9.6323,9.6323,9.6216,9.6323,168381.0923
2008-03-18 13:50:00,26.95,26.96,26.88,26.89,168748.46926279695,9.6323,9.6359,9.6073,9.6108,168748.4693
2008-03-18 14:00:00,26.89,26.95,26.87,26.93,132500.6122948812,9.6108,9.6323,9.6037,9.6251,132500.6123
2008-03-18 14:10:00,26.94,26.95,26.69,26.9,272103.84521185403,9.6287,9.6323,9.5394,9.6144,272103.8452
2008-03-18 14:20:00,26.9,26.95,26.74,26.85,312760.22532451624,9.6144,9.6323,9.5572,9.5966,312760.2253
2008-03-18 14:30:00,26.83,26.83,26.61,26.77,274430.5657604702,9.5894,9.5894,9.5108,9.568,274430.5658
2008-03-18 14:40:00,26.76,26.94,26.73,26.91,145481.26377663482,9.5644,9.6287,9.5537,9.618,145481.2638
2008-03-18 14:50:00,26.91,27.14,26.9,27.12,451873.62233651726,9.618,9.7002,9.6144,9.6931,451873.6223
2008-03-18 15:00:00,27.11,27.17,27.05,27.13,329782.0230222875,9.6895,9.7109,9.668,9.6966,329782.023
2008-03-18 15:10:00,27.13,27.14,27.07,27.1,282512.8581925055,9.6966,9.7002,9.6752,9.6859,282512.8582
2008-03-18 15:20:00,27.1,27.21,27.08,27.1,415380.8474161156,9.6859,9.7252,9.6788,9.6859,415380.8474
2008-03-18 15:30:00,27.1,27.16,27.07,27.13,318638.2561841783,9.6859,9.7074,9.6752,9.6966,318638.2562
2008-03-18 15:40:00,27.13,27.18,27.12,27.12,564168.5035513103,9.6966,9.7145,9.6931,9.6931,564168.5036
2008-03-18 15:50:00,27.12,27.24,27.03,27.13,1307494.489346069,9.6931,9.7359,9.6609,9.6966,1307494.4893
2008-03-19 09:30:00,27.62,27.62,27.09,27.24,195811.9030124908,9.8718,9.8718,9.6823,9.7359,195811.903
2008-03-19 09:40:00,27.24,27.37,27.23,27.27,132745.53024736713,9.7359,9.7824,9.7324,9.7467,132745.5302
2008-03-19 09:50:00,27.27,27.27,26.83,26.84,170707.8128826843,9.7467,9.7467,9.5894,9.593,170707.8129
2008-03-19 10:00:00,26.85,26.96,26.83,26.87,128826.84300759244,9.5966,9.6359,9.5894,9.6037,128826.843
2008-03-19 10:10:00,26.86,26.99,26.86,26.99,120744.55057555718,9.6001,9.6466,9.6001,9.6466,120744.5506
2008-03-19 10:20:00,26.99,27.03,26.95,27.02,127724.71222140582,9.6466,9.6609,9.6323,9.6573,127724.7122
2008-03-19 10:30:00,27.02,27.12,26.82,26.9,285206.9556698506,9.6573,9.6931,9.5858,9.6144,285206.9557
2008-03-19 10:40:00,26.89,26.96,26.85,26.85,100416.36051922606,9.6108,9.6359,9.5966,9.5966,100416.3605
2008-03-19 10:50:00,26.85,26.85,26.72,26.78,110702.91452363458,9.5966,9.5966,9.5501,9.5715,110702.9145
2008-03-19 11:00:00,26.78,26.83,26.74,26.76,76047.02424687729,9.5715,9.5894,9.5572,9.5644,76047.0242
2008-03-19 11:10:00,26.76,26.87,26.75,26.85,72373.25495958854,9.5644,9.6037,9.5608,9.5966,72373.255
2008-03-19 11:20:00,26.84,26.89,26.82,26.87,84006.8577026696,9.593,9.6108,9.5858,9.6037,84006.8577
2008-03-19 11:30:00,26.87,26.87,26.74,26.74,130418.8096987509,9.6037,9.6037,9.5572,9.5572,130418.8097
2008-03-19 11:40:00,26.76,26.77,26.64,26.65,82537.3499877541,9.5644,9.568,9.5215,9.5251,82537.35
2008-03-19 11:50:00,26.64,26.69,26.54,26.54,127602.25324516286,9.5215,9.5394,9.4858,9.4858,127602.2532
2008-03-19 12:00:00,26.56,26.57,26.23,26.34,383663.97256918927,9.4929,9.4965,9.375,9.4143,383663.9726
2008-03-19 12:10:00,26.34,26.37,26.22,26.3,227528.77785941708,9.4143,9.425,9.3714,9.4,227528.7779
2008-03-19 12:20:00,26.3,26.38,26.3,26.34,184300.7592456527,9.4,9.4286,9.4,9.4143,184300.7592
2008-03-19 12:30:00,26.34,26.35,26.19,26.2,190178.7901053147,9.4143,9.4178,9.3607,9.3642,190178.7901
2008-03-19 12:40:00,26.2,26.23,26.09,26.16,302718.5892725937,9.3642,9.375,9.3249,9.3499,302718.5893
2008-03-19 12:50:00,26.16,26.16,26.06,26.07,148665.19715895175,9.3499,9.3499,9.3142,9.3178,148665.1972
2008-03-19 13:00:00,26.07,26.19,26.02,26.18,237447.9549350968,9.3178,9.3607,9.2999,9.3571,237447.9549
2008-03-19 13:10:00,26.19,26.19,26.13,26.17,88905.21675238795,9.3607,9.3607,9.3392,9.3535,88905.2168
2008-03-19 13:20:00,26.18,26.26,26.12,26.12,109968.16066617682,9.3571,9.3857,9.3356,9.3356,109968.1607
2008-03-19 13:30:00,26.12,26.15,26.05,26.11,141072.7406318883,9.3356,9.3464,9.3106,9.3321,141072.7406
2008-03-19 13:40:00,26.11,26.14,26.1,26.12,175483.71295615967,9.3321,9.3428,9.3285,9.3356,175483.713
2008-03-19 13:50:00,26.12,26.14,26.05,26.11,302596.1302963507,9.3356,9.3428,9.3106,9.3321,302596.1303
2008-03-19 14:00:00,26.11,26.13,26.02,26.07,313739.8971344599,9.3321,9.3392,9.2999,9.3178,313739.8971
2008-03-19 14:10:00,26.07,26.12,26.03,26.09,297085.4763654176,9.3178,9.3356,9.3035,9.3249,297085.4764
2008-03-19 14:20:00,26.09,26.16,26.06,26.07,166054.37178545186,9.3249,9.3499,9.3142,9.3178,166054.3718
2008-03-19 14:30:00,26.08,26.14,25.97,25.99,126622.5814352192,9.3213,9.3428,9.282,9.2892,126622.5814
2008-03-19 14:40:00,25.99,26.08,25.96,26.05,94783.24761204996,9.2892,9.3213,9.2785,9.3106,94783.2476
2008-03-19 14:50:00,26.04,26.16,26.04,26.16,226549.1060494734,9.307,9.3499,9.307,9.3499,226549.106
2008-03-19 15:00:00,26.16,26.21,26.12,26.21,213568.4545677198,9.3499,9.3678,9.3356,9.3678,213568.4546
2008-03-19 15:10:00,26.21,26.22,26.11,26.11,251530.73720303696,9.3678,9.3714,9.3321,9.3321,251530.7372
2008-03-19 15:20:00,26.12,26.13,25.92,25.96,206220.9159931423,9.3356,9.3392,9.2642,9.2785,206220.916
2008-03-19 15:30:00,25.96,26.02,25.81,25.81,212221.4058290473,9.2785,9.2999,9.2248,9.2248,212221.4058
2008-03-19 15:40:00,25.82,25.89,25.77,25.77,337864.3154543228,9.2284,9.2534,9.2105,9.2105,337864.3155
2008-03-19 15:50:00,25.78,25.79,25.69,25.72,671687.4846926279,9.2141,9.2177,9.182,9.1927,671687.4847
2008-03-20 09:30:00,25.85,25.85,24.91,24.99,1707690.4237080575,9.2391,9.2391,8.9032,8.9318,1707690.4237
2008-03-20 09:40:00,24.98,25.04,24.87,24.93,680504.5309821209,8.9282,8.9496,8.8889,8.9103,680504.531
2008-03-20 09:50:00,24.92,25.27,24.91,25.25,463629.6840558413,8.9067,9.0318,8.9032,9.0247,463629.6841
2008-03-20 10:00:00,25.26,25.47,25.25,25.39,382439.3828067597,9.0283,9.1033,9.0247,9.0747,382439.3828
2008-03-20 10:10:00,25.4,25.42,25.32,25.38,187239.7746754837,9.0783,9.0855,9.0497,9.0712,187239.7747
2008-03-20 10:20:00,25.38,25.43,25.31,25.35,261327.45530247365,9.0712,9.089,9.0461,9.0604,261327.4553
2008-03-20 10:30:00,25.36,25.45,25.29,25.45,401053.14719568944,9.064,9.0962,9.039,9.0962,401053.1472
2008-03-20 10:40:00,25.45,25.46,25.37,25.45,231692.3830516777,9.0962,9.0997,9.0676,9.0962,231692.3831
2008-03-20 10:50:00,25.45,25.58,25.41,25.42,308596.62013225566,9.0962,9.1426,9.0819,9.0855,308596.6201
2008-03-20 11:00:00,25.43,25.49,25.43,25.49,138868.47905951506,9.089,9.1105,9.089,9.1105,138868.4791
2008-03-20 11:10:00,25.49,25.5,25.4,25.4,180871.90791084984,9.1105,9.114,9.0783,9.0783,180871.9079
2008-03-20 11:20:00,25.4,25.48,25.37,25.47,138990.938035758,9.0783,9.1069,9.0676,9.1033,138990.938
2008-03-20 11:30:00,25.46,25.48,25.41,25.42,135684.54567719813,9.0997,9.1069,9.0819,9.0855,135684.5457
2008-03-20 11:40:00,25.42,25.44,25.37,25.39,173279.45138378642,9.0855,9.0926,9.0676,9.0747,173279.4514
2008-03-20 11:50:00,25.38,25.39,25.33,25.36,177320.59759980405,9.0712,9.0747,9.0533,9.064,177320.5976
2008-03-20 12:00:00,25.36,25.49,25.36,25.39,102253.24516287044,9.064,9.1105,9.064,9.0747,102253.2452
2008-03-20 12:10:00,25.39,25.51,25.39,25.41,123928.48395787412,9.0747,9.1176,9.0747,9.0819,123928.484
2008-03-20 12:20:00,25.41,25.44,25.36,25.37,192260.592701445,9.0819,9.0926,9.064,9.0676,192260.5927
2008-03-20 12:30:00,25.37,25.4,25.31,25.36,93313.73989713444,9.0676,9.0783,9.0461,9.064,93313.7399
2008-03-20 12:40:00,25.36,25.44,25.36,25.42,108131.27602253245,9.064,9.0926,9.064,9.0855,108131.276
2008-03-20 12:50:00,25.42,25.55,25.42,25.49,88170.4628949302,9.0855,9.1319,9.0855,9.1105,88170.4629
2008-03-20 13:00:00,25.49,25.54,25.44,25.46,86333.57825128581,9.1105,9.1283,9.0926,9.0997,86333.5783
2008-03-20 13:10:00,25.45,25.45,25.36,25.41,77394.07298554984,9.0962,9.0962,9.064,9.0819,77394.073
2008-03-20 13:20:00,25.42,25.49,25.39,25.49,395664.95224099926,9.0855,9.1105,9.0747,9.1105,395664.9522
2008-03-20 13:30:00,25.49,25.62,25.48,25.54,141807.49448934605,9.1105,9.1569,9.1069,9.1283,141807.4945
2008-03-20 13:40:00,25.54,25.54,25.47,25.51,89150.13470487387,9.1283,9.1283,9.1033,9.1176,89150.1347
2008-03-20 13:50:00,25.52,25.58,25.49,25.58,142174.87141807494,9.1212,9.1426,9.1105,9.1426,142174.8714
2008-03-20 14:00:00,25.58,25.67,25.56,25.64,128337.0071026206,9.1426,9.1748,9.1355,9.1641,128337.0071
2008-03-20 14:10:00,25.63,25.68,25.57,25.59,178055.3514572618,9.1605,9.1784,9.1391,9.1462,178055.3515
2008-03-20 14:20:00,25.6,25.71,25.56,25.7,56820.9649767328,9.1498,9.1891,9.1355,9.1855,56820.965
2008-03-20 14:30:00,25.71,25.8,25.68,25.79,86088.66029879989,9.1891,9.2213,9.1784,9.2177,86088.6603
2008-03-20 14:40:00,25.79,25.79,25.67,25.68,95150.62454077884,9.2177,9.2177,9.1748,9.1784,95150.6245
2008-03-20 14:50:00,25.68,25.76,25.62,25.72,125397.9916727896,9.1784,9.207,9.1569,9.1927,125397.9917
2008-03-20 15:00:00,25.72,25.81,25.71,25.81,103355.37594905704,9.1927,9.2248,9.1891,9.2248,103355.3759
2008-03-20 15:10:00,25.8,25.84,25.78,25.84,148542.7381827088,9.2213,9.2356,9.2141,9.2356,148542.7382
2008-03-20 15:20:00,25.83,25.87,25.74,25.78,271001.71442566736,9.232,9.2463,9.1998,9.2141,271001.7144
2008-03-20 15:30:00,25.78,25.84,25.76,25.79,197648.7876561352,9.2141,9.2356,9.207,9.2177,197648.7877
2008-03-20 15:40:00,25.8,25.85,25.75,25.82,368356.60053881945,9.2213,9.2391,9.2034,9.2284,368356.6005
2008-03-20 15:50:00,25.82,25.99,25.72,25.9,727896.1547881459,9.2284,9.2892,9.1927,9.257,727896.1548
2008-03-24 09:30:00,26.11,26.15,25.92,26.15,106539.30933137398,9.3321,9.3464,9.2642,9.3464,106539.3093
2008-03-24 09:40:00,26.14,26.28,26.14,26.25,218711.73156992407,9.3428,9.3928,9.3428,9.3821,218711.7316
2008-03-24 09:50:00,26.25,26.3,26.2,26.2,268185.1579720793,9.3821,9.4,9.3642,9.3642,268185.158
2008-03-24 10:00:00,26.21,26.27,26.13,26.15,322924.32035268185,9.3678,9.3893,9.3392,9.3464,322924.3204
2008-03-24 10:10:00,26.16,26.27,26.16,26.2,498285.57433259854,9.3499,9.3893,9.3499,9.3642,498285.5743
2008-03-24 10:20:00,26.2,26.22,26.12,26.13,158339.45628214546,9.3642,9.3714,9.3356,9.3392,158339.4563
2008-03-24 10:30:00,26.13,26.17,26.11,26.13,433504.7759000735,9.3392,9.3535,9.3321,9.3392,433504.7759
2008-03-24 10:40:00,26.13,26.14,26.04,26.09,170952.7308351702,9.3392,9.3428,9.307,9.3249,170952.7308
2008-03-24 10:50:00,26.1,26.11,26.05,26.05,257776.14499142783,9.3285,9.3321,9.3106,9.3106,257776.145
2008-03-24 11:00:00,26.05,26.07,25.94,25.96,204139.113397012,9.3106,9.3178,9.2713,9.2785,204139.1134
2008-03-24 11:10:00,25.96,26.1,25.95,26.09,147807.98432525102,9.2785,9.3285,9.2749,9.3249,147807.9843
2008-03-24 11:20:00,26.08,26.13,26.08,26.13,276879.7452853294,9.3213,9.3392,9.3213,9.3392,276879.7453
2008-03-24 11:30:00,26.12,26.19,26.11,26.19,292309.5762919421,9.3356,9.3607,9.3321,9.3607,292309.5763
2008-03-24 11:40:00,26.19,26.2,26.12,26.13,403257.40876806265,9.3607,9.3642,9.3356,9.3392,403257.4088
2008-03-24 11:50:00,26.13,26.16,26.11,26.13,117070.78128826842,9.3392,9.3499,9.3321,9.3392,117070.7813
2008-03-24 12:00:00,26.13,26.15,26.11,26.12,191158.4619152584,9.3392,9.3464,9.3321,9.3356,191158.4619
2008-03-24 12:10:00,26.12,26.14,26.11,26.13,151481.7536125398,9.3356,9.3428,9.3321,9.3392,151481.7536
2008-03-24 12:20:00,26.13,26.2,26.12,26.19,160788.63580700464,9.3392,9.3642,9.3356,9.3607,160788.6358
2008-03-24 12:30:00,26.2,26.34,26.19,26.32,167891.25642909625,9.3642,9.4143,9.3607,9.4071,167891.2564
2008-03-24 12:40:00,26.33,26.41,26.32,26.39,94660.788635807,9.4107,9.4393,9.4071,9.4321,94660.7886
2008-03-24 12:50:00,26.4,26.41,26.35,26.36,101273.57335292676,9.4357,9.4393,9.4178,9.4214,101273.5734
2008-03-24 13:00:00,26.35,26.39,26.34,26.34,69556.69850600048,9.4178,9.4321,9.4143,9.4143,69556.6985
2008-03-24 13:10:00,26.34,26.37,26.3,26.37,64903.257408768055,9.4143,9.425,9.4,9.425,64903.2574
2008-03-24 13:20:00,26.36,26.4,26.36,26.39,49350.96742591231,9.4214,9.4357,9.4214,9.4321,49350.9674
2008-03-24 13:30:00,26.4,26.41,26.37,26.38,131031.1045799657,9.4357,9.4393,9.425,9.4286,131031.1046
2008-03-24 13:40:00,26.39,26.41,26.37,26.38,104212.58878275775,9.4321,9.4393,9.425,9.4286,104212.5888
2008-03-24 13:50:00,26.38,26.43,26.38,26.42,157237.32549595885,9.4286,9.4464,9.4286,9.4429,157237.3255
2008-03-24 14:00:00,26.42,26.42,26.34,26.34,107029.14523634582,9.4429,9.4429,9.4143,9.4143,107029.1452
2008-03-24 14:10:00,26.34,26.34,26.27,26.34,124050.94293411706,9.4143,9.4143,9.3893,9.4143,124050.9429
2008-03-24 14:20:00,26.34,26.37,26.33,26.36,161400.93068821944,9.4143,9.425,9.4107,9.4214,161400.9307
2008-03-24 14:30:00,26.36,26.38,26.32,26.34,115478.81459710996,9.4214,9.4286,9.4071,9.4143,115478.8146
2008-03-24 14:40:00,26.33,26.36,26.33,26.34,235978.44722018123,9.4107,9.4214,9.4107,9.4143,235978.4472
2008-03-24 14:50:00,26.34,26.34,26.29,26.32,239652.21650747,9.4143,9.4143,9.3964,9.4071,239652.2165
2008-03-24 15:00:00,26.32,26.35,26.29,26.32,223242.71369091352,9.4071,9.4178,9.3964,9.4071,223242.7137
2008-03-24 15:10:00,26.32,26.45,26.32,26.43,199485.6722997796,9.4071,9.4536,9.4071,9.4464,199485.6723
2008-03-24 15:20:00,26.43,26.44,26.34,26.34,226426.64707323044,9.4464,9.45,9.4143,9.4143,226426.6471
2008-03-24 15:30:00,26.34,26.41,26.3,26.32,324883.6639725692,9.4143,9.4393,9.4,9.4071,324883.664
2008-03-24 15:40:00,26.33,26.34,26.2,26.2,255326.96546656868,9.4107,9.4143,9.3642,9.3642,255326.9655
2008-03-24 15:50:00,26.21,26.3,26.2,26.29,385868.23414156254,9.3678,9.4,9.3642,9.3964,385868.2341
2008-03-25 09:30:00,26.29,26.39,26.26,26.39,171932.40264511388,9.3964,9.4321,9.3857,9.4321,171932.4026
2008-03-25 09:40:00,26.39,26.51,26.31,26.31,236223.3651726672,9.4321,9.475,9.4035,9.4035,236223.3652
2008-03-25 09:50:00,26.3,26.52,26.3,26.45,259613.02963507225,9.4,9.4786,9.4,9.4536,259613.0296
2008-03-25 10:00:00,26.44,26.5,26.34,26.45,229243.2035268185,9.45,9.4715,9.4143,9.4536,229243.2035
2008-03-25 10:10:00,26.45,26.54,26.45,26.51,182586.33357825127,9.4536,9.4858,9.4536,9.475,182586.3336
2008-03-25 10:20:00,26.51,26.63,26.5,26.53,252877.7859417095,9.475,9.5179,9.4715,9.4822,252877.7859
2008-03-25 10:30:00,26.52,26.54,26.38,26.39,123438.64805290228,9.4786,9.4858,9.4286,9.4321,123438.6481
2008-03-25 10:40:00,26.39,26.67,26.38,26.67,178790.10531471955,9.4321,9.5322,9.4286,9.5322,178790.1053
2008-03-25 10:50:00,26.66,26.68,26.65,26.65,220303.6982610825,9.5286,9.5358,9.5251,9.5251,220303.6983
2008-03-25 11:00:00,26.65,26.65,26.6,26.63,138256.18417830026,9.5251,9.5251,9.5072,9.5179,138256.1842
2008-03-25 11:10:00,26.64,26.71,26.62,26.67,107641.4401175606,9.5215,9.5465,9.5143,9.5322,107641.4401
2008-03-25 11:20:00,26.67,26.78,26.65,26.77,235488.6113152094,9.5322,9.5715,9.5251,9.568,235488.6113
2008-03-25 11:30:00,26.78,26.84,26.73,26.74,193362.7234876316,9.5715,9.593,9.5537,9.5572,193362.7235
2008-03-25 11:40:00,26.74,26.75,26.66,26.66,140950.28165564535,9.5572,9.5608,9.5286,9.5286,140950.2817
2008-03-25 11:50:00,26.66,26.73,26.6,26.63,117683.07616948322,9.5286,9.5537,9.5072,9.5179,117683.0762
2008-03-25 12:00:00,26.63,26.65,26.57,26.64,79230.95762919422,9.5179,9.5251,9.4965,9.5215,79230.9576
2008-03-25 12:10:00,26.63,26.66,26.62,26.64,48126.37766348273,9.5179,9.5286,9.5143,9.5215,48126.3777
2008-03-25 12:20:00,26.64,26.65,26.61,26.64,77026.69605682096,9.5215,9.5251,9.5108,9.5215,77026.6961
2008-03-25 12:30:00,26.64,26.64,26.6,26.6,52779.81876071516,9.5215,9.5215,9.5072,9.5072,52779.8188
2008-03-25 12:40:00,26.6,26.62,26.58,26.62,34900.8082292432,9.5072,9.5143,9.5001,9.5143,34900.8082
2008-03-25 12:50:00,26.62,26.63,26.59,26.6,48983.59049718344,9.5143,9.5179,9.5036,9.5072,48983.5905
2008-03-25 13:00:00,26.6,26.62,26.56,26.56,47759.000734753856,9.5072,9.5143,9.4929,9.4929,47759.0007
2008-03-25 13:10:00,26.56,26.56,26.51,26.52,50453.09821209894,9.4929,9.4929,9.475,9.4786,50453.0982
2008-03-25 13:20:00,26.53,26.59,26.52,26.59,72005.87803085966,9.4822,9.5036,9.4786,9.5036,72005.878
2008-03-25 13:30:00,26.59,26.61,26.52,26.53,121111.92750428604,9.5036,9.5108,9.4786,9.4822,121111.9275
2008-03-25 13:40:00,26.53,26.59,26.52,26.54,66127.84717119765,9.4822,9.5036,9.4786,9.4858,66127.8472
2008-03-25 13:50:00,26.54,26.61,26.5,26.51,100661.27847171196,9.4858,9.5108,9.4715,9.475,100661.2785
2008-03-25 14:00:00,26.51,26.55,26.51,26.54,61107.02914523634,9.475,9.4893,9.475,9.4858,61107.0291
2008-03-25 14:10:00,26.54,26.54,26.49,26.49,77516.53196179279,9.4858,9.4858,9.4679,9.4679,77516.532
2008-03-25 14:20:00,26.49,26.55,26.48,26.54,56086.21111927504,9.4679,9.4893,9.4643,9.4858,56086.2111
2008-03-25 14:30:00,26.53,26.55,26.51,26.53,72740.63188831741,9.4822,9.4893,9.475,9.4822,72740.6319
2008-03-25 14:40:00,26.53,26.62,26.53,26.62,100171.44256674014,9.4822,9.5143,9.4822,9.5143,100171.4426
2008-03-25 14:50:00,26.62,26.67,26.62,26.65,100783.73744795492,9.5143,9.5322,9.5143,9.5251,100783.7374
2008-03-25 15:00:00,26.65,26.69,26.65,26.65,88905.21675238795,9.5251,9.5394,9.5251,9.5251,88905.2168
2008-03-25 15:10:00,26.65,26.68,26.63,26.65,141685.0355131031,9.5251,9.5358,9.5179,9.5251,141685.0355
2008-03-25 15:20:00,26.64,26.68,26.63,26.66,123928.48395787412,9.5215,9.5358,9.5179,9.5286,123928.484
2008-03-25 15:30:00,26.67,26.69,26.54,26.56,264144.0117560617,9.5322,9.5394,9.4858,9.4929,264144.0118
2008-03-25 15:40:00,26.56,26.6,26.48,26.53,814719.5689444036,9.4929,9.5072,9.4643,9.4822,814719.5689
2008-03-25 15:50:00,26.53,26.71,26.5,26.66,1392236.1009061965,9.4822,9.5465,9.4715,9.5286,1392236.1009
2008-03-26 09:30:00,26.6,26.89,26.6,26.73,154298.31006612783,9.5072,9.6108,9.5072,9.5537,154298.3101
2008-03-26 09:40:00,26.73,26.76,26.65,26.67,138746.0200832721,9.5537,9.5644,9.5251,9.5322,138746.0201
2008-03-26 09:50:00,26.69,26.75,26.64,26.7,221038.45211854027,9.5394,9.5608,9.5215,9.5429,221038.4521
2008-03-26 10:00:00,26.7,26.74,26.65,26.71,248836.63972569187,9.5429,9.5572,9.5251,9.5465,248836.6397
2008-03-26 10:10:00,26.74,26.83,26.66,26.69,253857.4577516532,9.5572,9.5894,9.5286,9.5394,253857.4578
2008-03-26 10:20:00,26.7,26.7,26.6,26.64,157604.7024246877,9.5429,9.5429,9.5072,9.5215,157604.7024
2008-03-26 10:30:00,26.64,26.78,26.63,26.76,221283.37007102612,9.5215,9.5715,9.5179,9.5644,221283.3701
2008-03-26 10:40:00,26.76,26.8,26.74,26.74,111315.20940484936,9.5644,9.5787,9.5572,9.5572,111315.2094
2008-03-26 10:50:00,26.74,26.87,26.74,26.78,217364.6828312516,9.5572,9.6037,9.5572,9.5715,217364.6828
2008-03-26 11:00:00,26.78,26.79,26.72,26.77,213935.83149644863,9.5715,9.5751,9.5501,9.568,213935.8315
2008-03-26 11:10:00,26.77,26.83,26.74,26.78,103110.45799657116,9.568,9.5894,9.5572,9.5715,103110.458
2008-03-26 11:20:00,26.78,26.85,26.76,26.84,121234.386480529,9.5715,9.5966,9.5644,9.593,121234.3865
2008-03-26 11:30:00,26.83,26.9,26.83,26.87,130418.8096987509,9.5894,9.6144,9.5894,9.6037,130418.8097
2008-03-26 11:40:00,26.87,26.88,26.83,26.86,103232.9169728141,9.6037,9.6073,9.5894,9.6001,103232.917
2008-03-26 11:50:00,26.86,26.86,26.81,26.81,101885.86823414156,9.6001,9.6001,9.5823,9.5823,101885.8682
2008-03-26 12:00:00,26.81,26.85,26.81,26.83,120254.71467058537,9.5823,9.5966,9.5823,9.5894,120254.7147
2008-03-26 12:10:00,26.83,26.85,26.8,26.8,177198.1386235611,9.5894,9.5966,9.5787,9.5787,177198.1386
2008-03-26 12:20:00,26.81,26.81,26.74,26.77,83394.5628214548,9.5823,9.5823,9.5572,9.568,83394.5628
2008-03-26 12:30:00,26.76,26.77,26.69,26.7,119887.33774185646,9.5644,9.568,9.5394,9.5429,119887.3377
2008-03-26 12:40:00,26.7,26.74,26.66,26.73,97967.18099436688,9.5429,9.5572,9.5286,9.5537,97967.181
2008-03-26 12:50:00,26.72,26.73,26.65,26.71,89762.42958608865,9.5501,9.5537,9.5251,9.5465,89762.4296
2008-03-26 13:00:00,26.71,26.74,26.64,26.64,67352.43693362724,9.5465,9.5572,9.5215,9.5215,67352.4369
2008-03-26 13:10:00,26.63,26.7,26.62,26.64,161890.76659319128,9.5179,9.5429,9.5143,9.5215,161890.7666
2008-03-26 13:20:00,26.64,26.7,26.63,26.69,79353.41660543717,9.5215,9.5429,9.5179,9.5394,79353.4166
2008-03-26 13:30:00,26.69,26.7,26.6,26.6,203036.98261082536,9.5394,9.5429,9.5072,9.5072,203036.9826
2008-03-26 13:40:00,26.6,26.62,26.58,26.6,98212.0989468528,9.5072,9.5143,9.5001,9.5072,98212.0989
2008-03-26 13:50:00,26.6,26.68,26.6,26.68,86211.11927504286,9.5072,9.5358,9.5072,9.5358,86211.1193
2008-03-26 14:00:00,26.68,26.74,26.66,26.72,129194.21993632131,9.5358,9.5572,9.5286,9.5501,129194.2199
2008-03-26 14:10:00,26.71,26.78,26.7,26.74,106906.68626010286,9.5465,9.5715,9.5429,9.5572,106906.6863
2008-03-26 14:20:00,26.74,26.75,26.72,26.74,185157.9720793534,9.5572,9.5608,9.5501,9.5572,185157.9721
2008-03-26 14:30:00,26.74,26.78,26.72,26.73,281778.1043350477,9.5572,9.5715,9.5501,9.5537,281778.1043
2008-03-26 14:40:00,26.73,26.81,26.73,26.78,159196.6691158462,9.5537,9.5823,9.5537,9.5715,159196.6691
2008-03-26 14:50:00,26.77,26.81,26.73,26.81,186505.02081802595,9.568,9.5823,9.5537,9.5823,186505.0208
2008-03-26 15:00:00,26.81,26.82,26.7,26.75,287778.5941709527,9.5823,9.5858,9.5429,9.5608,287778.5942
2008-03-26 15:10:00,26.75,26.75,26.68,26.7,183076.16948322312,9.5608,9.5608,9.5358,9.5429,183076.1695
2008-03-26 15:20:00,26.7,26.76,26.68,26.7,332721.0384521185,9.5429,9.5644,9.5358,9.5429,332721.0385
2008-03-26 15:30:00,26.69,26.73,26.64,26.67,201934.85182463872,9.5394,9.5537,9.5215,9.5322,201934.8518
2008-03-26 15:40:00,26.66,26.74,26.66,26.7,369091.3543962772,9.5286,9.5572,9.5286,9.5429,369091.3544
2008-03-26 15:50:00,26.7,26.74,26.64,26.66,639603.2329169727,9.5429,9.5572,9.5215,9.5286,639603.2329
2008-03-27 09:30:00,26.68,26.87,26.68,26.8,385500.85721283365,9.5358,9.6037,9.5358,9.5787,385500.8572
2008-03-27 09:40:00,26.81,26.86,26.78,26.85,99926.52461425422,9.5823,9.6001,9.5715,9.5966,99926.5246
2008-03-27 09:50:00,26.85,26.89,26.78,26.82,213690.9135439628,9.5966,9.6108,9.5715,9.5858,213690.9135
2008-03-27 10:00:00,26.81,26.83,26.75,26.77,118907.6659319128,9.5823,9.5894,9.5608,9.568,118907.6659
2008-03-27 10:10:00,26.77,26.83,26.73,26.78,212956.159686505,9.568,9.5894,9.5537,9.5715,212956.1597
2008-03-27 10:20:00,26.78,26.79,26.68,26.69,120622.09159931424,9.5715,9.5751,9.5358,9.5394,120622.0916
2008-03-27 10:30:00,26.69,26.78,26.66,26.73,167034.04359539552,9.5394,9.5715,9.5286,9.5537,167034.0436
2008-03-27 10:40:00,26.72,26.77,26.72,26.74,217242.2238550085,9.5501,9.568,9.5501,9.5572,217242.2239
2008-03-27 10:50:00,26.74,26.82,26.7,26.78,168503.55131031104,9.5572,9.5858,9.5429,9.5715,168503.5513
2008-03-27 11:00:00,26.78,26.81,26.74,26.76,202057.31080088168,9.5715,9.5823,9.5572,9.5644,202057.3108
2008-03-27 11:10:00,26.76,26.8,26.74,26.79,114866.51971589516,9.5644,9.5787,9.5572,9.5751,114866.5197
2008-03-27 11:20:00,26.8,26.84,26.78,26.84,251530.73720303696,9.5787,9.593,9.5715,9.593,251530.7372
2008-03-27 11:30:00,26.83,26.91,26.82,26.89,409502.81655645353,9.5894,9.618,9.5858,9.6108,409502.8166
2008-03-27 11:40:00,26.88,26.95,26.87,26.9,452853.2941464609,9.6073,9.6323,9.6037,9.6144,452853.2941
2008-03-27 11:50:00,26.9,26.93,26.85,26.87,564780.798432525,9.6144,9.6251,9.5966,9.6037,564780.7984
2008-03-27 12:00:00,26.86,26.9,26.81,26.82,160298.7999020328,9.6001,9.6144,9.5823,9.5858,160298.7999
2008-03-27 12:10:00,26.82,26.88,26.8,26.87,300024.4917952486,9.5858,9.6073,9.5787,9.6037,300024.4918
2008-03-27 12:20:00,26.87,26.95,26.87,26.94,610580.4555473916,9.6037,9.6323,9.6037,9.6287,610580.4555
2008-03-27 12:30:00,26.94,27.0,26.93,27.0,207078.128826843,9.6287,9.6502,9.6251,9.6502,207078.1288
2008-03-27 12:40:00,26.99,27.04,26.98,27.03,244183.19862845945,9.6466,9.6645,9.643,9.6609,244183.1986
2008-03-27 12:50:00,27.04,27.04,27.01,27.02,133725.2020573108,9.6645,9.6645,9.6537,9.6573,133725.2021
2008-03-27 13:00:00,27.02,27.02,26.94,26.94,212588.7827577761,9.6573,9.6573,9.6287,9.6287,212588.7828
2008-03-27 13:10:00,26.94,26.96,26.9,26.96,316066.6176830761,9.6287,9.6359,9.6144,9.6359,316066.6177
2008-03-27 13:20:00,26.95,26.96,26.94,26.95,110457.99657114866,9.6323,9.6359,9.6287,9.6323,110457.9966
2008-03-27 13:30:00,26.95,26.96,26.9,26.95,203159.44158706832,9.6323,9.6359,9.6144,9.6323,203159.4416
2008-03-27 13:40:00,26.95,26.96,26.87,26.96,143521.92015674748,9.6323,9.6359,9.6037,9.6359,143521.9202
2008-03-27 13:50:00,26.96,26.97,26.91,26.93,174748.95909870192,9.6359,9.6394,9.618,9.6251,174748.9591
2008-03-27 14:00:00,26.94,26.96,26.87,26.93,264144.0117560617,9.6287,9.6359,9.6037,9.6251,264144.0118
2008-03-27 14:10:00,26.94,26.95,26.88,26.92,249693.85255939257,9.6287,9.6323,9.6073,9.6216,249693.8526
2008-03-27 14:20:00,26.92,26.94,26.88,26.91,228385.99069311772,9.6216,9.6287,9.6073,9.618,228385.9907
2008-03-27 14:30:00,26.91,27.0,26.9,27.0,234141.56257653685,9.618,9.6502,9.6144,9.6502,234141.5626
2008-03-27 14:40:00,27.0,27.0,26.95,26.99,386113.1520940485,9.6502,9.6502,9.6323,9.6466,386113.1521
2008-03-27 14:50:00,26.98,27.04,26.98,27.03,344722.01812392846,9.643,9.6645,9.643,9.6609,344722.0181
2008-03-27 15:00:00,27.03,27.05,27.0,27.03,354273.8182708792,9.6609,9.668,9.6502,9.6609,354273.8183
2008-03-27 15:10:00,27.03,27.04,26.98,27.0,192627.96963017387,9.6609,9.6645,9.643,9.6502,192627.9696
2008-03-27 15:20:00,27.0,27.0,26.93,26.96,319250.5510653931,9.6502,9.6502,9.6251,9.6359,319250.5511
2008-03-27 15:30:00,26.96,26.99,26.87,26.87,322924.32035268185,9.6359,9.6466,9.6037,9.6037,322924.3204
2008-03-27 15:40:00,26.87,26.88,26.77,26.77,612294.881214793,9.6037,9.6073,9.568,9.568,612294.8812
2008-03-27 15:50:00,26.77,26.84,26.74,26.81,520328.1900563311,9.568,9.593,9.5572,9.5823,520328.1901
2008-03-28 09:30:00,26.95,27.0,26.53,27.0,140827.8226794024,9.6323,9.6502,9.4822,9.6502,140827.8227
2008-03-28 09:40:00,26.98,27.05,26.96,26.98,103722.75287778594,9.643,9.668,9.6359,9.643,103722.7529
2008-03-28 09:50:00,26.97,27.07,26.95,26.98,98579.47587558167,9.6394,9.6752,9.6323,9.643,98579.4759
2008-03-28 10:00:00,26.97,27.11,26.97,27.09,72863.09086456036,9.6394,9.6895,9.6394,9.6823,72863.0909
2008-03-28 10:10:00,27.08,27.12,26.99,27.03,163727.65123683563,9.6788,9.6931,9.6466,9.6609,163727.6512
2008-03-28 10:20:00,27.03,27.14,27.01,27.1,97599.804065638,9.6609,9.7002,9.6537,9.6859,97599.8041
2008-03-28 10:30:00,27.09,27.12,26.92,26.93,109110.94783247611,9.6823,9.6931,9.6216,9.6251,109110.9478
2008-03-28 10:40:00,26.92,27.04,26.9,27.02,74822.4344844477,9.6216,9.6645,9.6144,9.6573,74822.4345
2008-03-28 10:50:00,27.02,27.09,26.99,27.05,67597.35488611314,9.6573,9.6823,9.6466,9.668,67597.3549
2008-03-28 11:00:00,27.04,27.05,26.91,26.92,92211.60911094784,9.6645,9.668,9.618,9.6216,92211.6091
2008-03-28 11:10:00,26.92,26.96,26.91,26.92,75189.81141317658,9.6216,9.6359,9.618,9.6216,75189.8114
2008-03-28 11:20:00,26.91,26.96,26.9,26.95,61229.4881214793,9.618,9.6359,9.6144,9.6323,61229.4881
2008-03-28 11:30:00,26.95,26.98,26.95,26.96,38329.65956404605,9.6323,9.643,9.6323,9.6359,38329.6596
2008-03-28 11:40:00,26.96,26.99,26.93,26.94,81680.13715405339,9.6359,9.6466,9.6251,9.6287,81680.1372
2008-03-28 11:50:00,26.94,26.96,26.85,26.85,60494.73426402155,9.6287,9.6359,9.5966,9.5966,60494.7343
2008-03-28 12:00:00,26.86,26.94,26.84,26.91,101640.95028165563,9.6001,9.6287,9.593,9.618,101640.9503
2008-03-28 12:10:00,26.9,26.95,26.87,26.87,48983.59049718344,9.6144,9.6323,9.6037,9.6037,48983.5905
2008-03-28 12:20:00,26.88,26.96,26.88,26.94,63311.2907176096,9.6073,9.6359,9.6073,9.6287,63311.2907
2008-03-28 12:30:00,26.95,26.95,26.86,26.87,89762.42958608865,9.6323,9.6323,9.6001,9.6037,89762.4296
2008-03-28 12:40:00,26.87,26.87,26.78,26.82,60862.11119275042,9.6037,9.6037,9.5715,9.5858,60862.1112
2008-03-28 12:50:00,26.83,26.92,26.82,26.91,74087.68062698995,9.5894,9.6216,9.5858,9.618,74087.6806
2008-03-28 13:00:00,26.92,26.92,26.84,26.85,93313.73989713444,9.6216,9.6216,9.593,9.5966,93313.7399
2008-03-28 13:10:00,26.84,26.9,26.84,26.87,40166.54420769042,9.593,9.6144,9.593,9.6037,40166.5442
2008-03-28 13:20:00,26.87,26.87,26.84,26.85,49228.50844966936,9.6037,9.6037,9.593,9.5966,49228.5084
2008-03-28 13:30:00,26.86,26.86,26.74,26.78,107029.14523634582,9.6001,9.6001,9.5572,9.5715,107029.1452
2008-03-28 13:40:00,26.77,26.78,26.71,26.71,98824.3938280676,9.568,9.5715,9.5465,9.5465,98824.3938
2008-03-28 13:50:00,26.71,26.71,26.69,26.7,82169.97305902521,9.5465,9.5465,9.5394,9.5429,82169.9731
2008-03-28 14:00:00,26.7,26.75,26.7,26.74,71516.04212588782,9.5429,9.5608,9.5429,9.5572,71516.0421
2008-03-28 14:10:00,26.74,26.78,26.74,26.77,91844.23218221896,9.5572,9.5715,9.5572,9.568,91844.2322
2008-03-28 14:20:00,26.77,26.77,26.65,26.67,123561.10702914523,9.568,9.568,9.5251,9.5322,123561.107
2008-03-28 14:30:00,26.67,26.71,26.61,26.62,129928.97379377908,9.5322,9.5465,9.5108,9.5143,129928.9738
2008-03-28 14:40:00,26.62,26.63,26.53,26.54,292309.5762919421,9.5143,9.5179,9.4822,9.4858,292309.5763
2008-03-28 14:50:00,26.54,26.57,26.45,26.56,362478.5696791575,9.4858,9.4965,9.4536,9.4929,362478.5697
2008-03-28 15:00:00,26.56,26.56,26.5,26.53,145971.09968160666,9.4929,9.4929,9.4715,9.4822,145971.0997
2008-03-28 15:10:00,26.52,26.53,26.44,26.46,155890.2767572863,9.4786,9.4822,9.45,9.4572,155890.2768
2008-03-28 15:20:00,26.46,26.49,26.45,26.48,161645.84864070534,9.4572,9.4679,9.4536,9.4643,161645.8486
2008-03-28 15:30:00,26.48,26.52,26.45,26.47,144868.96889542002,9.4643,9.4786,9.4536,9.4607,144868.9689
2008-03-28 15:40:00,26.48,26.5,26.37,26.37,290105.31471956894,9.4643,9.4715,9.425,9.425,290105.3147
2008-03-28 15:50:00,26.38,26.53,26.37,26.52,544085.231447465,9.4286,9.4822,9.425,9.4786,544085.2314
2008-03-31 09:30:00,26.55,26.77,26.55,26.74,116213.5684545677,9.4893,9.568,9.4893,9.5572,116213.5685
2008-03-31 09:40:00,26.74,26.94,26.74,26.86,254837.12956159684,9.5572,9.6287,9.5572,9.6001,254837.1296
2008-03-31 09:50:00,26.87,26.98,26.82,26.96,187852.0695566985,9.6037,9.643,9.5858,9.6359,187852.0696
2008-03-31 10:00:00,26.96,26.98,26.88,26.96,108253.7349987754,9.6359,9.643,9.6073,9.6359,108253.735
2008-03-31 10:10:00,26.96,27.04,26.94,27.03,85598.82439382806,9.6359,9.6645,9.6287,9.6609,85598.8244
2008-03-31 10:20:00,27.03,27.05,26.95,26.95,68821.94464854273,9.6609,9.668,9.6323,9.6323,68821.9446
2008-03-31 10:30:00,26.95,26.96,26.87,26.89,88048.00391868723,9.6323,9.6359,9.6037,9.6108,88048.0039
2008-03-31 10:40:00,26.89,26.93,26.72,26.74,241734.0191036003,9.6108,9.6251,9.5501,9.5572,241734.0191
2008-03-31 10:50:00,26.74,26.78,26.73,26.78,121724.22238550083,9.5572,9.5715,9.5537,9.5715,121724.2224
2008-03-31 11:00:00,26.78,26.83,26.75,26.8,131398.4815086946,9.5715,9.5894,9.5608,9.5787,131398.4815
2008-03-31 11:10:00,26.8,26.83,26.76,26.78,100661.27847171196,9.5787,9.5894,9.5644,9.5715,100661.2785
2008-03-31 11:20:00,26.78,26.87,26.78,26.87,49350.96742591231,9.5715,9.6037,9.5715,9.6037,49350.9674
2008-03-31 11:30:00,26.87,26.87,26.67,26.68,141317.65858437424,9.6037,9.6037,9.5322,9.5358,141317.6586
2008-03-31 11:40:00,26.67,26.71,26.63,26.65,65270.63433749694,9.5322,9.5465,9.5179,9.5251,65270.6343
2008-03-31 11:50:00,26.65,26.65,26.54,26.56,71271.1241734019,9.5251,9.5251,9.4858,9.4929,71271.1242
2008-03-31 12:00:00,26.57,26.63,26.55,26.6,55106.53930933137,9.4965,9.5179,9.4893,9.5072,55106.5393
2008-03-31 12:10:00,26.6,26.62,26.54,26.55,54494.24442811657,9.5072,9.5143,9.4858,9.4893,54494.2444
2008-03-31 12:20:00,26.55,26.64,26.54,26.6,94293.41170707812,9.4893,9.5215,9.4858,9.5072,94293.4117
2008-03-31 12:30:00,26.59,26.64,26.55,26.61,73842.76267450403,9.5036,9.5215,9.4893,9.5108,73842.7627
2008-03-31 12:40:00,26.6,26.62,26.53,26.61,55228.99828557433,9.5072,9.5143,9.4822,9.5108,55228.9983
2008-03-31 12:50:00,26.61,26.71,26.58,26.71,80210.62943913788,9.5108,9.5465,9.5001,9.5465,80210.6294
2008-03-31 13:00:00,26.7,26.72,26.65,26.71,126255.20450649032,9.5429,9.5501,9.5251,9.5465,126255.2045
2008-03-31 13:10:00,26.71,26.74,26.67,26.68,63311.2907176096,9.5465,9.5572,9.5322,9.5358,63311.2907
2008-03-31 13:20:00,26.69,26.7,26.66,26.68,191403.37986774428,9.5394,9.5429,9.5286,9.5358,191403.3799
2008-03-31 13:30:00,26.67,26.68,26.6,26.66,154175.85108988488,9.5322,9.5358,9.5072,9.5286,154175.8511
2008-03-31 13:40:00,26.66,26.69,26.61,26.69,97722.26304188096,9.5286,9.5394,9.5108,9.5394,97722.263
2008-03-31 13:50:00,26.68,26.68,26.61,26.65,155155.52289982856,9.5358,9.5358,9.5108,9.5251,155155.5229
2008-03-31 14:00:00,26.64,26.66,26.64,26.66,118417.83002694097,9.5215,9.5286,9.5215,9.5286,118417.83
2008-03-31 14:10:00,26.65,26.69,26.65,26.69,99804.06563801126,9.5251,9.5394,9.5251,9.5394,99804.0656
2008-03-31 14:20:00,26.69,26.79,26.69,26.78,198995.83639480773,9.5394,9.5751,9.5394,9.5715,198995.8364
2008-03-31 14:30:00,26.78,26.8,26.74,26.78,243448.4447710017,9.5715,9.5787,9.5572,9.5715,243448.4448
2008-03-31 14:40:00,26.78,26.78,26.73,26.74,141685.0355131031,9.5715,9.5715,9.5537,9.5572,141685.0355
2008-03-31 14:50:00,26.74,26.74,26.67,26.72,155767.81778104333,9.5572,9.5572,9.5322,9.5501,155767.8178
2008-03-31 15:00:00,26.71,26.73,26.65,26.69,161400.93068821944,9.5465,9.5537,9.5251,9.5394,161400.9307
2008-03-31 15:10:00,26.71,26.78,26.68,26.78,192505.5106539309,9.5465,9.5715,9.5358,9.5715,192505.5107
2008-03-31 15:20:00,26.78,26.89,26.77,26.86,246632.37815331863,9.5715,9.6108,9.568,9.6001,246632.3782
2008-03-31 15:30:00,26.85,26.92,26.83,26.92,206220.9159931423,9.5966,9.6216,9.5894,9.6216,206220.916
2008-03-31 15:40:00,26.92,27.03,26.92,26.95,335782.5128581925,9.6216,9.6609,9.6216,9.6323,335782.5129
2008-03-31 15:50:00,26.95,26.96,26.89,26.89,540533.9211364193,9.6323,9.6359,9.6108,9.6108,540533.9211
2008-04-01 09:30:00,27.14,27.14,26.87,27.03,198138.623561107,9.7002,9.7002,9.6037,9.6609,198138.6236
2008-04-01 09:40:00,27.02,27.07,26.78,26.85,166789.1256429096,9.6573,9.6752,9.5715,9.5966,166789.1256
2008-04-01 09:50:00,26.84,26.92,26.8,26.85,146705.8535390644,9.593,9.6216,9.5787,9.5966,146705.8535
2008-04-01 10:00:00,26.87,27.01,26.87,26.9,272961.05804555473,9.6037,9.6537,9.6037,9.6144,272961.058
2008-04-01 10:10:00,26.91,26.93,26.83,26.87,96742.59123193727,9.618,9.6251,9.5894,9.6037,96742.5912
2008-04-01 10:20:00,26.87,26.88,26.8,26.87,81190.30124908155,9.6037,9.6073,9.5787,9.6037,81190.3012
2008-04-01 10:30:00,26.87,26.89,26.76,26.81,91354.39627724711,9.6037,9.6108,9.5644,9.5823,91354.3963
2008-04-01 10:40:00,26.81,26.91,26.81,26.89,107763.89909380356,9.5823,9.618,9.5823,9.6108,107763.8991
2008-04-01 10:50:00,26.9,27.02,26.88,26.96,111315.20940484936,9.6144,9.6573,9.6073,9.6359,111315.2094
2008-04-01 11:00:00,26.97,27.03,26.96,27.0,59515.06245407788,9.6394,9.6609,9.6359,9.6502,59515.0625
2008-04-01 11:10:00,27.0,27.06,26.98,27.03,68944.40362478569,9.6502,9.6716,9.643,9.6609,68944.4036
2008-04-01 11:20:00,27.04,27.1,27.03,27.08,93926.03477834925,9.6645,9.6859,9.6609,9.6788,93926.0348
2008-04-01 11:30:00,27.08,27.08,27.02,27.05,120867.00955180012,9.6788,9.6788,9.6573,9.668,120867.0096
2008-04-01 11:40:00,27.05,27.12,27.05,27.11,59882.43938280676,9.668,9.6931,9.668,9.6895,59882.4394
2008-04-01 11:50:00,27.12,27.3,27.1,27.29,86700.95518001469,9.6931,9.7574,9.6859,9.7538,86700.9552
2008-04-01 12:00:00,27.28,27.34,27.23,27.26,90252.26549106048,9.7502,9.7717,9.7324,9.7431,90252.2655
2008-04-01 12:10:00,27.26,27.27,27.15,27.27,74577.51653196178,9.7431,9.7467,9.7038,9.7467,74577.5165
2008-04-01 12:20:00,27.27,27.31,27.24,27.31,62454.07788390889,9.7467,9.761,9.7359,9.761,62454.0779
2008-04-01 12:30:00,27.3,27.31,27.18,27.2,46289.49301983835,9.7574,9.761,9.7145,9.7216,46289.493
2008-04-01 12:40:00,27.2,27.23,27.19,27.19,32696.546656869945,9.7216,9.7324,9.7181,9.7181,32696.5467
2008-04-01 12:50:00,27.21,27.26,27.18,27.26,34900.8082292432,9.7252,9.7431,9.7145,9.7431,34900.8082
2008-04-01 13:00:00,27.26,27.27,27.2,27.26,54739.162380602495,9.7431,9.7467,9.7216,9.7431,54739.1624
2008-04-01 13:10:00,27.27,27.27,27.24,27.26,44697.52632867989,9.7467,9.7467,9.7359,9.7431,44697.5263
2008-04-01 13:20:00,27.25,27.32,27.23,27.32,105804.55547391625,9.7395,9.7645,9.7324,9.7645,105804.5555
2008-04-01 13:30:00,27.32,27.34,27.28,27.32,72373.25495958854,9.7645,9.7717,9.7502,9.7645,72373.255
2008-04-01 13:40:00,27.32,27.4,27.27,27.39,259123.1937301004,9.7645,9.7931,9.7467,9.7896,259123.1937
2008-04-01 13:50:00,27.38,27.4,27.31,27.35,101763.4092578986,9.786,9.7931,9.761,9.7753,101763.4093
2008-04-01 14:00:00,27.35,27.41,27.31,27.38,96252.75532696546,9.7753,9.7967,9.761,9.786,96252.7553
2008-04-01 14:10:00,27.39,27.41,27.33,27.36,256551.55522899827,9.7896,9.7967,9.7681,9.7788,256551.5552
2008-04-01 14:20:00,27.36,27.42,27.32,27.37,103355.37594905704,9.7788,9.8003,9.7645,9.7824,103355.3759
2008-04-01 14:30:00,27.37,27.51,27.37,27.5,115601.27357335293,9.7824,9.8324,9.7824,9.8289,115601.2736
2008-04-01 14:40:00,27.5,27.5,27.43,27.48,146093.5586578496,9.8289,9.8289,9.8039,9.8217,146093.5587
2008-04-01 14:50:00,27.49,27.56,27.39,27.4,122091.59931422972,9.8253,9.8503,9.7896,9.7931,122091.5993
2008-04-01 15:00:00,27.39,27.43,27.39,27.43,212343.8648052902,9.7896,9.8039,9.7896,9.8039,212343.8648
2008-04-01 15:10:00,27.43,27.5,27.42,27.45,250551.0653930933,9.8039,9.8289,9.8003,9.811,250551.0654
2008-04-01 15:20:00,27.45,27.45,27.38,27.39,226671.5650257164,9.811,9.811,9.786,9.7896,226671.565
2008-04-01 15:30:00,27.39,27.41,27.23,27.32,320475.1408278227,9.7896,9.7967,9.7324,9.7645,320475.1408
2008-04-01 15:40:00,27.32,27.45,27.32,27.43,168993.38721528286,9.7645,9.811,9.7645,9.8039,168993.3872
2008-04-01 15:50:00,27.44,27.48,27.42,27.47,370438.40313494974,9.8074,9.8217,9.8003,9.8181,370438.4031
2008-04-02 09:30:00,27.32,27.52,27.32,27.41,109110.94783247611,9.7645,9.836,9.7645,9.7967,109110.9478
2008-04-02 09:40:00,27.4,27.49,27.35,27.39,87435.70903747244,9.7931,9.8253,9.7753,9.7896,87435.709
2008-04-02 09:50:00,27.38,27.41,27.2,27.23,159564.04604457505,9.786,9.7967,9.7216,9.7324,159564.046
2008-04-02 10:00:00,27.23,27.28,27.19,27.24,130786.18662747978,9.7324,9.7502,9.7181,9.7359,130786.1866
2008-04-02 10:10:00,27.23,27.29,27.18,27.26,126622.5814352192,9.7324,9.7538,9.7145,9.7431,126622.5814
2008-04-02 10:20:00,27.25,27.29,27.19,27.19,332598.57947587554,9.7395,9.7538,9.7181,9.7181,332598.5795
2008-04-02 10:30:00,27.19,27.41,27.14,27.35,186505.02081802595,9.7181,9.7967,9.7002,9.7753,186505.0208
2008-04-02 10:40:00,27.34,27.48,27.32,27.44,120377.1736468283,9.7717,9.8217,9.7645,9.8074,120377.1736
2008-04-02 10:50:00,27.45,27.7,27.45,27.66,133357.82512858193,9.811,9.9004,9.811,9.8861,133357.8251
2008-04-02 11:00:00,27.66,27.76,27.58,27.6,153686.01518491303,9.8861,9.9218,9.8575,9.8646,153686.0152
2008-04-02 11:10:00,27.62,27.64,27.5,27.5,107396.5221650747,9.8718,9.8789,9.8289,9.8289,107396.5222
2008-04-02 11:20:00,27.5,27.53,27.41,27.46,156012.73573352926,9.8289,9.8396,9.7967,9.8146,156012.7357
2008-04-02 11:30:00,27.45,27.51,27.45,27.45,76904.237080578,9.811,9.8324,9.811,9.811,76904.2371
2008-04-02 11:40:00,27.45,27.48,27.42,27.45,104457.50673524367,9.811,9.8217,9.8003,9.811,104457.5067
2008-04-02 11:50:00,27.45,27.46,27.42,27.45,109233.40680871908,9.811,9.8146,9.8003,9.811,109233.4068
2008-04-02 12:00:00,27.46,27.48,27.43,27.45,80822.92432035267,9.8146,9.8217,9.8039,9.811,80822.9243
2008-04-02 12:10:00,27.45,27.5,27.44,27.49,97232.42713690911,9.811,9.8289,9.8074,9.8253,97232.4271
2008-04-02 12:20:00,27.48,27.49,27.45,27.48,124050.94293411706,9.8217,9.8253,9.811,9.8217,124050.9429
2008-04-02 12:30:00,27.48,27.49,27.43,27.44,145113.88684790593,9.8217,9.8253,9.8039,9.8074,145113.8868
2008-04-02 12:40:00,27.45,27.51,27.42,27.49,77638.99093803576,9.811,9.8324,9.8003,9.8253,77638.9909
2008-04-02 12:50:00,27.49,27.61,27.48,27.57,66617.68307616947,9.8253,9.8682,9.8217,9.8539,66617.6831
2008-04-02 13:00:00,27.57,27.61,27.49,27.49,65270.63433749694,9.8539,9.8682,9.8253,9.8253,65270.6343
2008-04-02 13:10:00,27.49,27.51,27.39,27.41,118662.74797942687,9.8253,9.8324,9.7896,9.7967,118662.748
2008-04-02 13:20:00,27.41,27.46,27.41,27.45,68087.19079108498,9.7967,9.8146,9.7967,9.811,68087.1908
2008-04-02 13:30:00,27.46,27.57,27.45,27.53,267205.48616213567,9.8146,9.8539,9.811,9.8396,267205.4862
2008-04-02 13:40:00,27.53,27.63,27.51,27.58,109723.24271369092,9.8396,9.8753,9.8324,9.8575,109723.2427
2008-04-02 13:50:00,27.58,27.67,27.58,27.61,99681.6066617683,9.8575,9.8896,9.8575,9.8682,99681.6067
2008-04-02 14:00:00,27.62,27.67,27.58,27.65,117315.69924075434,9.8718,9.8896,9.8575,9.8825,117315.6992
2008-04-02 14:10:00,27.66,27.73,27.65,27.72,99314.22973303942,9.8861,9.9111,9.8825,9.9075,99314.2297
2008-04-02 14:20:00,27.72,27.72,27.67,27.7,83884.39872642665,9.9075,9.9075,9.8896,9.9004,83884.3987
2008-04-02 14:30:00,27.69,27.7,27.54,27.56,148542.7381827088,9.8968,9.9004,9.8432,9.8503,148542.7382
2008-04-02 14:40:00,27.55,27.58,27.47,27.47,98457.01689933872,9.8467,9.8575,9.8181,9.8181,98457.0169
2008-04-02 14:50:00,27.48,27.53,27.47,27.49,117805.53514572616,9.8217,9.8396,9.8181,9.8253,117805.5351
2008-04-02 15:00:00,27.5,27.51,27.42,27.49,165931.9128092089,9.8289,9.8324,9.8003,9.8253,165931.9128
2008-04-02 15:10:00,27.49,27.57,27.47,27.52,128337.0071026206,9.8253,9.8539,9.8181,9.836,128337.0071
2008-04-02 15:20:00,27.51,27.56,27.49,27.56,146338.47661033552,9.8324,9.8503,9.8253,9.8503,146338.4766
2008-04-02 15:30:00,27.56,27.57,27.48,27.49,209649.7673279452,9.8503,9.8539,9.8217,9.8253,209649.7673
2008-04-02 15:40:00,27.48,27.58,27.48,27.5,190668.62601028653,9.8217,9.8575,9.8217,9.8289,190668.626
2008-04-02 15:50:00,27.5,27.55,27.46,27.54,347293.65662503056,9.8289,9.8467,9.8146,9.8432,347293.6566
2008-04-03 09:30:00,27.34,27.55,27.34,27.53,111805.0453098212,9.7717,9.8467,9.7717,9.8396,111805.0453
2008-04-03 09:40:00,27.56,27.62,27.51,27.62,92578.9860396767,9.8503,9.8718,9.8324,9.8718,92578.986
2008-04-03 09:50:00,27.61,27.69,27.54,27.67,115233.89664462404,9.8682,9.8968,9.8432,9.8896,115233.8966
2008-04-03 10:00:00,27.66,27.75,27.65,27.67,116948.32231202548,9.8861,9.9182,9.8825,9.8896,116948.3223
2008-04-03 10:10:00,27.67,27.68,27.58,27.67,84251.77565515552,9.8896,9.8932,9.8575,9.8896,84251.7757
2008-04-03 10:20:00,27.66,27.67,27.56,27.67,118907.6659319128,9.8861,9.8896,9.8503,9.8896,118907.6659
2008-04-03 10:30:00,27.67,27.76,27.63,27.76,127602.25324516286,9.8896,9.9218,9.8753,9.9218,127602.2532
2008-04-03 10:40:00,27.76,27.76,27.67,27.7,81925.05510653931,9.9218,9.9218,9.8896,9.9004,81925.0551
2008-04-03 10:50:00,27.71,27.76,27.67,27.75,103722.75287778594,9.9039,9.9218,9.8896,9.9182,103722.7529
2008-04-03 11:00:00,27.74,27.77,27.68,27.68,104457.50673524367,9.9146,9.9254,9.8932,9.8932,104457.5067
2008-04-03 11:10:00,27.68,27.75,27.67,27.71,136174.38158216997,9.8932,9.9182,9.8896,9.9039,136174.3816
2008-04-03 11:20:00,27.72,27.75,27.65,27.69,90497.1834435464,9.9075,9.9182,9.8825,9.8968,90497.1834
2008-04-03 11:30:00,27.69,27.71,27.59,27.62,98212.0989468528,9.8968,9.9039,9.861,9.8718,98212.0989
2008-04-03 11:40:00,27.62,27.63,27.58,27.6,115111.43766838108,9.8718,9.8753,9.8575,9.8646,115111.4377
2008-04-03 11:50:00,27.59,27.63,27.58,27.63,78128.82684300758,9.861,9.8753,9.8575,9.8753,78128.8268
2008-04-03 12:00:00,27.62,27.63,27.58,27.6,92823.90399216262,9.8718,9.8753,9.8575,9.8646,92823.904
2008-04-03 12:10:00,27.61,27.62,27.56,27.58,48983.59049718344,9.8682,9.8718,9.8503,9.8575,48983.5905
2008-04-03 12:20:00,27.59,27.59,27.52,27.56,71883.4190546167,9.861,9.861,9.836,9.8503,71883.4191
2008-04-03 12:30:00,27.57,27.64,27.56,27.64,57678.1778104335,9.8539,9.8789,9.8503,9.8789,57678.1778
2008-04-03 12:40:00,27.64,27.76,27.64,27.72,106539.30933137398,9.8789,9.9218,9.8789,9.9075,106539.3093
2008-04-03 12:50:00,27.72,27.72,27.65,27.65,45432.28018613764,9.9075,9.9075,9.8825,9.8825,45432.2802
2008-04-03 13:00:00,27.65,27.78,27.64,27.76,63311.2907176096,9.8825,9.9289,9.8789,9.9218,63311.2907
2008-04-03 13:10:00,27.76,27.77,27.72,27.76,60862.11119275042,9.9218,9.9254,9.9075,9.9218,60862.1112
2008-04-03 13:20:00,27.76,27.78,27.72,27.72,68944.40362478569,9.9218,9.9289,9.9075,9.9075,68944.4036
2008-04-03 13:30:00,27.72,27.74,27.64,27.64,55351.45726181729,9.9075,9.9146,9.8789,9.8789,55351.4573
2008-04-03 13:40:00,27.65,27.67,27.58,27.67,53024.73671320108,9.8825,9.8896,9.8575,9.8896,53024.7367
2008-04-03 13:50:00,27.67,27.67,27.62,27.63,109110.94783247611,9.8896,9.8896,9.8718,9.8753,109110.9478
2008-04-03 14:00:00,27.63,27.66,27.59,27.62,52289.98285574332,9.8753,9.8861,9.861,9.8718,52289.9829
2008-04-03 14:10:00,27.63,27.65,27.58,27.6,73475.38574577516,9.8753,9.8825,9.8575,9.8646,73475.3857
2008-04-03 14:20:00,27.6,27.65,27.58,27.63,70903.74724467302,9.8646,9.8825,9.8575,9.8753,70903.7472
2008-04-03 14:30:00,27.63,27.67,27.58,27.58,110825.37349987752,9.8753,9.8896,9.8575,9.8575,110825.3735
2008-04-03 14:40:00,27.58,27.66,27.58,27.66,78373.7447954935,9.8575,9.8861,9.8575,9.8861,78373.7448
2008-04-03 14:50:00,27.66,27.72,27.63,27.72,82659.80896399706,9.8861,9.9075,9.8753,9.9075,82659.809
2008-04-03 15:00:00,27.71,27.72,27.63,27.65,93191.2809208915,9.9039,9.9075,9.8753,9.8825,93191.2809
2008-04-03 15:10:00,27.66,27.66,27.6,27.61,87925.54494244428,9.8861,9.8861,9.8646,9.8682,87925.5449
2008-04-03 15:20:00,27.62,27.66,27.6,27.63,104090.1298065148,9.8718,9.8861,9.8646,9.8753,104090.1298
2008-04-03 15:30:00,27.63,27.63,27.54,27.59,117683.07616948322,9.8753,9.8753,9.8432,9.861,117683.0762
2008-04-03 15:40:00,27.59,27.63,27.49,27.5,189688.95420034288,9.861,9.8753,9.8253,9.8289,189688.9542
2008-04-03 15:50:00,27.5,27.58,27.48,27.54,276512.3683566005,9.8289,9.8575,9.8217,9.8432,276512.3684
2008-04-04 09:30:00,27.65,27.86,27.57,27.74,117070.78128826842,9.8825,9.9575,9.8539,9.9146,117070.7813
2008-04-04 09:40:00,27.73,27.89,27.71,27.88,130786.18662747978,9.9111,9.9683,9.9039,9.9647,130786.1866
2008-04-04 09:50:00,27.87,28.08,27.85,27.99,182463.87460200832,9.9611,10.0362,9.954,10.004,182463.8746
2008-04-04 10:00:00,27.99,28.08,27.94,28.0,138746.0200832721,10.004,10.0362,9.9861,10.0076,138746.0201
2008-04-04 10:10:00,28.02,28.06,28.0,28.04,102008.32721038452,10.0147,10.029,10.0076,10.0219,102008.3272
2008-04-04 10:20:00,28.03,28.03,27.94,27.98,64046.04457506735,10.0183,10.0183,9.9861,10.0004,64046.0446
2008-04-04 10:30:00,27.96,27.98,27.91,27.98,71271.1241734019,9.9933,10.0004,9.9754,10.0004,71271.1242
2008-04-04 10:40:00,27.99,28.12,27.99,28.11,85966.20132255694,10.004,10.0505,10.004,10.0469,85966.2013
2008-04-04 10:50:00,28.11,28.12,28.06,28.07,68087.19079108498,10.0469,10.0505,10.029,10.0326,68087.1908
2008-04-04 11:00:00,28.07,28.12,28.03,28.09,107518.98114131764,10.0326,10.0505,10.0183,10.0397,107518.9811
2008-04-04 11:10:00,28.09,28.15,28.07,28.12,76781.77810433504,10.0397,10.0612,10.0326,10.0505,76781.7781
2008-04-04 11:20:00,28.12,28.14,28.02,28.1,62086.70095518001,10.0505,10.0576,10.0147,10.0433,62086.701
2008-04-04 11:30:00,28.11,28.15,28.07,28.07,86700.95518001469,10.0469,10.0612,10.0326,10.0326,86700.9552
2008-04-04 11:40:00,28.08,28.09,28.01,28.01,53024.73671320108,10.0362,10.0397,10.0112,10.0112,53024.7367
2008-04-04 11:50:00,28.01,28.01,27.96,27.97,62209.15993142297,10.0112,10.0112,9.9933,9.9969,62209.1599
2008-04-04 12:00:00,27.98,28.02,27.95,28.02,59759.9804065638,10.0004,10.0147,9.9897,10.0147,59759.9804
2008-04-04 12:10:00,28.01,28.05,27.99,28.03,165197.15895175116,10.0112,10.0254,10.004,10.0183,165197.159
2008-04-04 12:20:00,28.02,28.03,27.97,28.02,126255.20450649032,10.0147,10.0183,9.9969,10.0147,126255.2045
2008-04-04 12:30:00,28.02,28.04,27.98,28.0,135317.16874846927,10.0147,10.0219,10.0004,10.0076,135317.1687
2008-04-04 12:40:00,28.0,28.03,27.96,28.01,137276.51236835658,10.0076,10.0183,9.9933,10.0112,137276.5124
2008-04-04 12:50:00,28.01,28.05,28.01,28.02,93803.5758021063,10.0112,10.0254,10.0112,10.0147,93803.5758
2008-04-04 13:00:00,28.02,28.05,27.98,27.98,135072.25079598333,10.0147,10.0254,10.0004,10.0004,135072.2508
2008-04-04 13:10:00,27.98,28.02,27.97,27.99,77271.61400930688,10.0004,10.0147,9.9969,10.004,77271.614
2008-04-04 13:20:00,27.99,28.08,27.99,28.04,180259.61302963505,10.004,10.0362,10.004,10.0219,180259.613
2008-04-04 13:30:00,28.05,28.07,27.98,28.03,95150.62454077884,10.0254,10.0326,10.0004,10.0183,95150.6245
2008-04-04 13:40:00,28.02,28.03,27.96,27.98,80945.38329659564,10.0147,10.0183,9.9933,10.0004,80945.3833
2008-04-04 13:50:00,27.98,27.99,27.9,27.91,96620.13225569432,10.0004,10.004,9.9718,9.9754,96620.1323
2008-04-04 14:00:00,27.91,27.97,27.85,27.86,105192.26059270144,9.9754,9.9969,9.954,9.9575,105192.2606
2008-04-04 14:10:00,27.86,27.93,27.86,27.9,76781.77810433504,9.9575,9.9826,9.9575,9.9718,76781.7781
2008-04-04 14:20:00,27.9,27.99,27.9,27.98,85843.74234631399,9.9718,10.004,9.9718,10.0004,85843.7423
2008-04-04 14:30:00,27.98,28.02,27.94,27.99,117315.69924075434,10.0004,10.0147,9.9861,10.004,117315.6992
2008-04-04 14:40:00,27.99,28.02,27.97,28.0,82047.51408278226,10.004,10.0147,9.9969,10.0076,82047.5141
2008-04-04 14:50:00,28.0,28.02,27.99,28.0,84374.23463139847,10.0076,10.0147,10.004,10.0076,84374.2346
2008-04-04 15:00:00,27.99,28.04,27.95,27.97,154175.85108988488,10.004,10.0219,9.9897,9.9969,154175.8511
2008-04-04 15:10:00,27.96,27.98,27.86,27.9,115356.355620867,9.9933,10.0004,9.9575,9.9718,115356.3556
2008-04-04 15:20:00,27.9,27.94,27.84,27.89,158706.83321087435,9.9718,9.9861,9.9504,9.9683,158706.8332
2008-04-04 15:30:00,27.88,27.9,27.78,27.79,158584.3742346314,9.9647,9.9718,9.9289,9.9325,158584.3742
2008-04-04 15:40:00,27.79,27.84,27.74,27.75,267817.78104335046,9.9325,9.9504,9.9146,9.9182,267817.781
2008-04-04 15:50:00,27.75,27.85,27.73,27.85,524491.7952485917,9.9182,9.954,9.9111,9.954,524491.7952
2008-04-07 09:30:00,27.99,27.99,27.77,27.98,140337.98677443055,10.004,10.004,9.9254,10.0004,140337.9868
2008-04-07 09:40:00,27.98,28.07,27.92,27.95,202914.5236345824,10.0004,10.0326,9.979,9.9897,202914.5236
2008-04-07 09:50:00,27.95,28.07,27.95,28.07,203649.27749204016,9.9897,10.0326,9.9897,10.0326,203649.2775
2008-04-07 10:00:00,28.07,28.07,28.0,28.05,155890.2767572863,10.0326,10.0326,10.0076,10.0254,155890.2768
2008-04-07 10:10:00,28.06,28.11,28.03,28.09,142542.2483468038,10.029,10.0469,10.0183,10.0397,142542.2483
2008-04-07 10:20:00,28.09,28.09,27.98,28.0,169483.2231202547,10.0397,10.0397,10.0004,10.0076,169483.2231
2008-04-07 10:30:00,28.01,28.06,28.0,28.04,141807.49448934605,10.0112,10.029,10.0076,10.0219,141807.4945
2008-04-07 10:40:00,28.04,28.05,27.98,27.99,107518.98114131764,10.0219,10.0254,10.0004,10.004,107518.9811
2008-04-07 10:50:00,27.99,28.02,27.95,27.99,152461.42542248344,10.004,10.0147,9.9897,10.004,152461.4254
2008-04-07 11:00:00,27.98,28.05,27.98,28.03,136051.922605927,10.0004,10.0254,10.0004,10.0183,136051.9226
2008-04-07 11:10:00,28.05,28.1,28.01,28.09,134337.49693852558,10.0254,10.0433,10.0112,10.0397,134337.4969
2008-04-07 11:20:00,28.09,28.13,28.06,28.06,46656.869948567226,10.0397,10.054,10.029,10.029,46656.8699
2008-04-07 11:30:00,28.07,28.15,28.07,28.12,69801.6164584864,10.0326,10.0612,10.0326,10.0505,69801.6165
2008-04-07 11:40:00,28.11,28.13,28.11,28.13,92701.44501591966,10.0469,10.054,10.0469,10.054,92701.445
2008-04-07 11:50:00,28.13,28.18,28.1,28.18,89272.59368111682,10.054,10.0719,10.0433,10.0719,89272.5937
2008-04-07 12:00:00,28.19,28.21,28.16,28.18,56453.58804800391,10.0755,10.0826,10.0648,10.0719,56453.588
2008-04-07 12:10:00,28.17,28.21,28.16,28.16,53759.490570658825,10.0683,10.0826,10.0648,10.0648,53759.4906
2008-04-07 12:20:00,28.16,28.17,28.1,28.11,47269.16482978202,10.0648,10.0683,10.0433,10.0469,47269.1648
2008-04-07 12:30:00,28.11,28.22,28.1,28.21,114009.30688219446,10.0469,10.0862,10.0433,10.0826,114009.3069
2008-04-07 12:40:00,28.22,28.26,28.16,28.16,104824.88366397256,10.0862,10.1005,10.0648,10.0648,104824.8837
2008-04-07 12:50:00,28.16,28.21,28.16,28.18,129561.5968650502,10.0648,10.0826,10.0648,10.0719,129561.5969
2008-04-07 13:00:00,28.18,28.21,28.12,28.13,185157.9720793534,10.0719,10.0826,10.0505,10.054,185157.9721
2008-04-07 13:10:00,28.13,28.13,28.03,28.03,83149.64486896888,10.054,10.054,10.0183,10.0183,83149.6449
2008-04-07 13:20:00,28.03,28.09,28.03,28.09,29145.236345824145,10.0183,10.0397,10.0183,10.0397,29145.2363
2008-04-07 13:30:00,28.08,28.16,28.07,28.11,49473.42640215527,10.0362,10.0648,10.0326,10.0469,49473.4264
2008-04-07 13:40:00,28.11,28.12,28.04,28.05,134337.49693852558,10.0469,10.0505,10.0219,10.0254,134337.4969
2008-04-07 13:50:00,28.05,28.07,27.99,28.06,153808.474161156,10.0254,10.0326,10.004,10.029,153808.4742
2008-04-07 14:00:00,28.06,28.07,27.97,27.99,113397.01200097968,10.029,10.0326,9.9969,10.004,113397.012
2008-04-07 14:10:00,28.0,28.04,27.99,28.0,199853.04922850843,10.0076,10.0219,10.004,10.0076,199853.0492
2008-04-07 14:20:00,28.0,28.03,27.85,27.85,180382.07200587803,10.0076,10.0183,9.954,9.954,180382.072
2008-04-07 14:30:00,27.85,27.89,27.83,27.89,75189.81141317658,9.954,9.9683,9.9468,9.9683,75189.8114
2008-04-07 14:40:00,27.89,27.96,27.89,27.93,84864.07053637032,9.9683,9.9933,9.9683,9.9826,84864.0705
2008-04-07 14:50:00,27.93,27.98,27.86,27.87,152951.2613274553,9.9826,10.0004,9.9575,9.9611,152951.2613
2008-04-07 15:00:00,27.87,27.87,27.74,27.75,248836.63972569187,9.9611,9.9611,9.9146,9.9182,248836.6397
2008-04-07 15:10:00,27.75,27.81,27.72,27.81,352681.8515797208,9.9182,9.9397,9.9075,9.9397,352681.8516
2008-04-07 15:20:00,27.81,27.9,27.76,27.86,203649.27749204016,9.9397,9.9718,9.9218,9.9575,203649.2775
2008-04-07 15:30:00,27.86,27.87,27.68,27.82,185280.4310555964,9.9575,9.9611,9.8932,9.9432,185280.4311
2008-04-07 15:40:00,27.81,27.85,27.76,27.81,226671.5650257164,9.9397,9.954,9.9218,9.9397,226671.565
2008-04-07 15:50:00,27.81,27.83,27.75,27.81,265001.2245897624,9.9397,9.9468,9.9182,9.9397,265001.2246
2008-04-08 09:30:00,27.69,27.92,27.64,27.85,107641.4401175606,9.8968,9.979,9.8789,9.954,107641.4401
2008-04-08 09:40:00,27.84,28.01,27.84,27.98,87313.25006122948,9.9504,10.0112,9.9504,10.0004,87313.2501
2008-04-08 09:50:00,28.0,28.19,28.0,28.1,149767.32794513836,10.0076,10.0755,10.0076,10.0433,149767.3279
2008-04-08 10:00:00,28.08,28.08,27.98,28.01,125275.53269654664,10.0362,10.0362,10.0004,10.0112,125275.5327
2008-04-08 10:10:00,28.01,28.1,27.99,28.07,178177.81043350475,10.0112,10.0433,10.004,10.0326,178177.8104
2008-04-08 10:20:00,28.07,28.14,28.01,28.01,216752.3879500368,10.0326,10.0576,10.0112,10.0112,216752.388
2008-04-08 10:30:00,28.01,28.2,28.0,28.19,154910.60494734262,10.0112,10.0791,10.0076,10.0755,154910.6049
2008-04-08 10:40:00,28.19,28.2,28.13,28.18,134704.87386725447,10.0755,10.0791,10.054,10.0719,134704.8739
2008-04-08 10:50:00,28.19,28.21,28.01,28.01,122214.05829047268,10.0755,10.0826,10.0112,10.0112,122214.0583
2008-04-08 11:00:00,28.01,28.09,27.98,28.07,100538.819495469,10.0112,10.0397,10.0004,10.0326,100538.8195
2008-04-08 11:10:00,28.07,28.07,27.9,27.98,99681.6066617683,10.0326,10.0326,9.9718,10.0004,99681.6067
2008-04-08 11:20:00,27.98,28.07,27.98,28.05,77149.15503306391,10.0004,10.0326,10.0004,10.0254,77149.155
2008-04-08 11:30:00,28.05,28.13,28.05,28.11,266960.56820964976,10.0254,10.054,10.0254,10.0469,266960.5682
2008-04-08 11:40:00,28.11,28.13,28.06,28.11,179157.48224344844,10.0469,10.054,10.029,10.0469,179157.4822
2008-04-08 11:50:00,28.12,28.17,28.07,28.16,102498.16311535636,10.0505,10.0683,10.0326,10.0648,102498.1631
2008-04-08 12:00:00,28.16,28.19,28.13,28.15,106539.30933137398,10.0648,10.0755,10.054,10.0612,106539.3093
2008-04-08 12:10:00,28.16,28.18,28.08,28.17,131765.85843742345,10.0648,10.0719,10.0362,10.0683,131765.8584
2008-04-08 12:20:00,28.18,28.25,28.16,28.17,92456.52706343374,10.0719,10.0969,10.0648,10.0683,92456.5271
2008-04-08 12:30:00,28.17,28.2,28.15,28.16,65638.0112662258,10.0683,10.0791,10.0612,10.0648,65638.0113
2008-04-08 12:40:00,28.17,28.25,28.17,28.24,98701.93485182464,10.0683,10.0969,10.0683,10.0934,98701.9349
2008-04-08 12:50:00,28.24,28.25,28.18,28.19,137276.51236835658,10.0934,10.0969,10.0719,10.0755,137276.5124
2008-04-08 13:00:00,28.2,28.23,28.18,28.22,86823.41415625764,10.0791,10.0898,10.0719,10.0862,86823.4142
2008-04-08 13:10:00,28.22,28.3,28.22,28.28,120989.4685280431,10.0862,10.1148,10.0862,10.1077,120989.4685
2008-04-08 13:20:00,28.29,28.31,28.25,28.27,116336.02743081067,10.1112,10.1184,10.0969,10.1041,116336.0274
2008-04-08 13:30:00,28.27,28.28,28.25,28.28,99314.22973303942,10.1041,10.1077,10.0969,10.1077,99314.2297
2008-04-08 13:40:00,28.29,28.33,28.21,28.3,85721.28337007102,10.1112,10.1255,10.0826,10.1148,85721.2834
2008-04-08 13:50:00,28.28,28.37,28.28,28.29,85476.3654175851,10.1077,10.1398,10.1077,10.1112,85476.3654
2008-04-08 14:00:00,28.3,28.3,28.15,28.15,105069.80161645848,10.1148,10.1148,10.0612,10.0612,105069.8016
2008-04-08 14:10:00,28.16,28.21,28.14,28.19,48126.37766348273,10.0648,10.0826,10.0576,10.0755,48126.3777
2008-04-08 14:20:00,28.19,28.2,28.09,28.1,129071.76096007836,10.0755,10.0791,10.0397,10.0433,129071.761
2008-04-08 14:30:00,28.1,28.17,28.06,28.12,144868.96889542002,10.0433,10.0683,10.029,10.0505,144868.9689
2008-04-08 14:40:00,28.12,28.16,28.08,28.15,76904.237080578,10.0505,10.0648,10.0362,10.0612,76904.2371
2008-04-08 14:50:00,28.14,28.17,28.12,28.16,149155.03306392356,10.0576,10.0683,10.0505,10.0648,149155.0331
2008-04-08 15:00:00,28.16,28.16,28.07,28.07,99681.6066617683,10.0648,10.0648,10.0326,10.0326,99681.6067
2008-04-08 15:10:00,28.08,28.17,28.07,28.16,67474.89590987019,10.0362,10.0683,10.0326,10.0648,67474.8959
2008-04-08 15:20:00,28.17,28.21,28.13,28.21,114621.60176340926,10.0683,10.0826,10.054,10.0826,114621.6018
2008-04-08 15:30:00,28.21,28.29,28.2,28.25,181851.57972079352,10.0826,10.1112,10.0791,10.0969,181851.5797
2008-04-08 15:40:00,28.25,28.28,28.21,28.22,190301.24908155767,10.0969,10.1077,10.0826,10.0862,190301.2491
2008-04-08 15:50:00,28.22,28.25,28.18,28.21,269409.74773450894,10.0862,10.0969,10.0719,10.0826,269409.7477
2008-04-09 09:30:00,28.24,28.46,28.16,28.43,112172.42223855008,10.0934,10.172,10.0648,10.1613,112172.4222
2008-04-09 09:40:00,28.43,28.52,28.37,28.52,104335.04775900072,10.1613,10.1934,10.1398,10.1934,104335.0478
2008-04-09 09:50:00,28.5,28.58,28.47,28.58,162135.68454567718,10.1863,10.2149,10.1756,10.2149,162135.6845
2008-04-09 10:00:00,28.57,28.61,28.5,28.61,203159.44158706832,10.2113,10.2256,10.1863,10.2256,203159.4416
2008-04-09 10:10:00,28.6,28.62,28.42,28.46,179769.77712466323,10.222,10.2292,10.1577,10.172,179769.7771
2008-04-09 10:20:00,28.47,28.52,28.41,28.42,95518.00146950773,10.1756,10.1934,10.1541,10.1577,95518.0015
2008-04-09 10:30:00,28.42,28.72,28.41,28.68,201567.4748959099,10.1577,10.2649,10.1541,10.2506,201567.4749
2008-04-09 10:40:00,28.68,28.71,28.62,28.69,86578.49620377173,10.2506,10.2613,10.2292,10.2542,86578.4962
2008-04-09 10:50:00,28.7,28.76,28.67,28.74,82904.72691648298,10.2578,10.2792,10.247,10.2721,82904.7269
2008-04-09 11:00:00,28.74,28.81,28.74,28.76,82782.26794024001,10.2721,10.2971,10.2721,10.2792,82782.2679
2008-04-09 11:10:00,28.77,28.78,28.58,28.6,94783.24761204996,10.2828,10.2864,10.2149,10.222,94783.2476
2008-04-09 11:20:00,28.6,28.63,28.58,28.62,174748.95909870192,10.222,10.2327,10.2149,10.2292,174748.9591
2008-04-09 11:30:00,28.61,28.69,28.57,28.61,106049.47342640215,10.2256,10.2542,10.2113,10.2256,106049.4734
2008-04-09 11:40:00,28.61,28.65,28.55,28.59,83394.5628214548,10.2256,10.2399,10.2042,10.2185,83394.5628
2008-04-09 11:50:00,28.6,28.61,28.46,28.46,85598.82439382806,10.222,10.2256,10.172,10.172,85598.8244
2008-04-09 12:00:00,28.46,28.53,28.43,28.44,135807.00465344108,10.172,10.197,10.1613,10.1648,135807.0047
2008-04-09 12:10:00,28.43,28.45,28.39,28.39,105192.26059270144,10.1613,10.1684,10.147,10.147,105192.2606
2008-04-09 12:20:00,28.39,28.49,28.37,28.48,65638.0112662258,10.147,10.1827,10.1398,10.1791,65638.0113
2008-04-09 12:30:00,28.47,28.48,28.45,28.48,48003.91868723977,10.1756,10.1791,10.1684,10.1791,48003.9187
2008-04-09 12:40:00,28.47,28.49,28.42,28.43,54126.8674993877,10.1756,10.1827,10.1577,10.1613,54126.8675
2008-04-09 12:50:00,28.43,28.46,28.4,28.4,47269.16482978202,10.1613,10.172,10.1505,10.1505,47269.1648
2008-04-09 13:00:00,28.4,28.44,28.37,28.44,46779.32892481019,10.1505,10.1648,10.1398,10.1648,46779.3289
2008-04-09 13:10:00,28.44,28.46,28.39,28.39,32206.71075189811,10.1648,10.172,10.147,10.147,32206.7108
2008-04-09 13:20:00,28.39,28.41,28.35,28.35,38941.95444526083,10.147,10.1541,10.1327,10.1327,38941.9544
2008-04-09 13:30:00,28.36,28.42,28.35,28.42,50698.016164584864,10.1362,10.1577,10.1327,10.1577,50698.0162
2008-04-09 13:40:00,28.41,28.44,28.39,28.41,38452.118540289,10.1541,10.1648,10.147,10.1541,38452.1185
2008-04-09 13:50:00,28.41,28.51,28.4,28.49,31716.87484692628,10.1541,10.1899,10.1505,10.1827,31716.8748
2008-04-09 14:00:00,28.5,28.52,28.48,28.51,38574.57751653196,10.1863,10.1934,10.1791,10.1899,38574.5775
2008-04-09 14:10:00,28.51,28.51,28.42,28.45,45187.36223365172,10.1899,10.1899,10.1577,10.1684,45187.3622
2008-04-09 14:20:00,28.45,28.46,28.35,28.38,40044.08523144746,10.1684,10.172,10.1327,10.1434,40044.0852
2008-04-09 14:30:00,28.39,28.39,28.31,28.37,53881.949546901786,10.147,10.147,10.1184,10.1398,53881.9495
2008-04-09 14:40:00,28.36,28.43,28.36,28.38,41636.051922605926,10.1362,10.1613,10.1362,10.1434,41636.0519
2008-04-09 14:50:00,28.37,28.38,28.3,28.35,93803.5758021063,10.1398,10.1434,10.1148,10.1327,93803.5758
2008-04-09 15:00:00,28.35,28.39,28.3,28.34,116580.94538329658,10.1327,10.147,10.1148,10.1291,116580.9454
2008-04-09 15:10:00,28.35,28.35,28.28,28.32,111682.58633357823,10.1327,10.1327,10.1077,10.1219,111682.5863
2008-04-09 15:20:00,28.32,28.34,28.3,28.33,105437.17854518736,10.1219,10.1291,10.1148,10.1255,105437.1785
2008-04-09 15:30:00,28.32,28.47,28.32,28.45,116458.48640705364,10.1219,10.1756,10.1219,10.1684,116458.4864
2008-04-09 15:40:00,28.44,28.45,28.34,28.34,134704.87386725447,10.1648,10.1684,10.1291,10.1291,134704.8739
2008-04-09 15:50:00,28.34,28.42,28.34,28.39,207323.0467793289,10.1291,10.1577,10.1291,10.147,207323.0468
2008-04-10 09:30:00,28.44,28.79,28.29,28.31,253490.0808229243,10.1648,10.2899,10.1112,10.1184,253490.0808
2008-04-10 09:40:00,28.31,28.31,28.01,28.1,150991.91770756795,10.1184,10.1184,10.0112,10.0433,150991.9177
2008-04-10 09:50:00,28.1,28.1,27.95,27.98,204261.5723732549,10.0433,10.0433,9.9897,10.0004,204261.5724
2008-04-10 10:00:00,27.98,27.99,27.93,27.94,143521.92015674748,10.0004,10.004,9.9826,9.9861,143521.9202
2008-04-10 10:10:00,27.95,28.05,27.91,28.04,94905.70658829292,9.9897,10.0254,9.9754,10.0219,94905.7066
2008-04-10 10:20:00,28.05,28.08,27.96,27.97,100171.44256674014,10.0254,10.0362,9.9933,9.9969,100171.4426
2008-04-10 10:30:00,27.97,28.15,27.97,28.15,83394.5628214548,9.9969,10.0612,9.9969,10.0612,83394.5628
2008-04-10 10:40:00,28.15,28.3,28.15,28.26,80945.38329659564,10.0612,10.1148,10.0612,10.1005,80945.3833
2008-04-10 10:50:00,28.26,28.26,27.98,28.17,71883.4190546167,10.1005,10.1005,10.0004,10.0683,71883.4191
2008-04-10 11:00:00,28.16,28.16,28.12,28.13,75924.56527063434,10.0648,10.0648,10.0505,10.054,75924.5653
2008-04-10 11:10:00,28.13,28.18,28.12,28.17,114131.7658584374,10.054,10.0719,10.0505,10.0683,114131.7659
2008-04-10 11:20:00,28.17,28.32,28.17,28.27,81925.05510653931,10.0683,10.1219,10.0683,10.1041,81925.0551
2008-04-10 11:30:00,28.27,28.39,28.25,28.3,85598.82439382806,10.1041,10.147,10.0969,10.1148,85598.8244
2008-04-10 11:40:00,28.3,28.36,28.26,28.3,102987.99902032818,10.1148,10.1362,10.1005,10.1148,102987.999
2008-04-10 11:50:00,28.31,28.31,28.24,28.27,146950.77149155032,10.1184,10.1184,10.0934,10.1041,146950.7715
2008-04-10 12:00:00,28.27,28.27,28.13,28.16,103600.29390154296,10.1041,10.1041,10.054,10.0648,103600.2939
2008-04-10 12:10:00,28.16,28.31,28.15,28.31,45432.28018613764,10.0648,10.1184,10.0612,10.1184,45432.2802
2008-04-10 12:20:00,28.31,28.33,28.25,28.31,40289.00318393338,10.1184,10.1255,10.0969,10.1184,40289.0032
2008-04-10 12:30:00,28.3,28.39,28.3,28.34,61351.94709772226,10.1148,10.147,10.1148,10.1291,61351.9471
2008-04-10 12:40:00,28.34,28.43,28.34,28.39,177565.51555228996,10.1291,10.1613,10.1291,10.147,177565.5156
2008-04-10 12:50:00,28.39,28.39,28.26,28.3,72495.71393583149,10.147,10.147,10.1005,10.1148,72495.7139
2008-04-10 13:00:00,28.3,28.31,28.25,28.25,34778.34925300024,10.1148,10.1184,10.0969,10.0969,34778.3493
2008-04-10 13:10:00,28.25,28.3,28.25,28.25,55106.53930933137,10.0969,10.1148,10.0969,10.0969,55106.5393
2008-04-10 13:20:00,28.25,28.25,28.21,28.22,61351.94709772226,10.0969,10.0969,10.0826,10.0862,61351.9471
2008-04-10 13:30:00,28.21,28.27,28.21,28.26,101028.65540044084,10.0826,10.1041,10.0826,10.1005,101028.6554
2008-04-10 13:40:00,28.26,28.27,28.22,28.23,90252.26549106048,10.1005,10.1041,10.0862,10.0898,90252.2655
2008-04-10 13:50:00,28.23,28.25,28.18,28.19,81190.30124908155,10.0898,10.0969,10.0719,10.0755,81190.3012
2008-04-10 14:00:00,28.19,28.2,28.14,28.15,91354.39627724711,10.0755,10.0791,10.0576,10.0612,91354.3963
2008-04-10 14:10:00,28.16,28.17,28.08,28.17,210139.60323291697,10.0648,10.0683,10.0362,10.0683,210139.6032
2008-04-10 14:20:00,28.16,28.18,28.11,28.17,59392.60347783492,10.0648,10.0719,10.0469,10.0683,59392.6035
2008-04-10 14:30:00,28.16,28.25,28.13,28.24,89272.59368111682,10.0648,10.0969,10.054,10.0934,89272.5937
2008-04-10 14:40:00,28.24,28.27,28.21,28.23,77394.07298554984,10.0934,10.1041,10.0826,10.0898,77394.073
2008-04-10 14:50:00,28.24,28.28,28.23,28.27,158584.3742346314,10.0934,10.1077,10.0898,10.1041,158584.3742
2008-04-10 15:00:00,28.28,28.32,28.26,28.27,173156.99240754347,10.1077,10.1219,10.1005,10.1041,173156.9924
2008-04-10 15:10:00,28.27,28.3,28.21,28.27,222507.95983345577,10.1041,10.1148,10.0826,10.1041,222507.9598
2008-04-10 15:20:00,28.27,28.27,28.22,28.25,114499.14278716627,10.1041,10.1041,10.0862,10.0969,114499.1428
2008-04-10 15:30:00,28.25,28.25,28.13,28.19,141929.95346558903,10.0969,10.0969,10.054,10.0755,141929.9535
2008-04-10 15:40:00,28.18,28.25,28.17,28.24,184913.05412686747,10.0719,10.0969,10.0683,10.0934,184913.0541
2008-04-10 15:50:00,28.23,28.28,28.2,28.21,275165.31961792795,10.0898,10.1077,10.0791,10.0826,275165.3196
2008-04-11 09:30:00,27.94,28.25,27.92,28.0,132623.07127112415,9.9861,10.0969,9.979,10.0076,132623.0713
2008-04-11 09:40:00,27.99,28.29,27.98,28.27,116948.32231202548,10.004,10.1112,10.0004,10.1041,116948.3223
2008-04-11 09:50:00,28.28,28.32,28.16,28.25,529267.695322067,10.1077,10.1219,10.0648,10.0969,529267.6953
2008-04-11 10:00:00,28.25,28.3,28.21,28.26,145971.09968160666,10.0969,10.1148,10.0826,10.1005,145971.0997
2008-04-11 10:10:00,28.25,28.35,28.24,28.34,131398.4815086946,10.0969,10.1327,10.0934,10.1291,131398.4815
2008-04-11 10:20:00,28.34,28.37,28.2,28.21,133480.28410482488,10.1291,10.1398,10.0791,10.0826,133480.2841
2008-04-11 10:30:00,28.2,28.35,28.16,28.3,137398.97134459956,10.0791,10.1327,10.0648,10.1148,137398.9713
2008-04-11 10:40:00,28.3,28.39,28.29,28.39,259000.73475385745,10.1148,10.147,10.1112,10.147,259000.7348
2008-04-11 10:50:00,28.39,28.39,28.27,28.35,192995.3465589028,10.147,10.147,10.1041,10.1327,192995.3466
2008-04-11 11:00:00,28.34,28.4,28.32,28.34,128581.92505510652,10.1291,10.1505,10.1219,10.1291,128581.9251
2008-04-11 11:10:00,28.33,28.38,28.3,28.38,102865.54004408522,10.1255,10.1434,10.1148,10.1434,102865.54
2008-04-11 11:20:00,28.38,28.43,28.36,28.37,129316.67891256428,10.1434,10.1613,10.1362,10.1398,129316.6789
2008-04-11 11:30:00,28.37,28.47,28.34,28.46,176218.46681361742,10.1398,10.1756,10.1291,10.172,176218.4668
2008-04-11 11:40:00,28.46,28.48,28.43,28.45,90864.56037227529,10.172,10.1791,10.1613,10.1684,90864.5604
2008-04-11 11:50:00,28.46,28.46,28.34,28.34,71148.66519715895,10.172,10.172,10.1291,10.1291,71148.6652
2008-04-11 12:00:00,28.35,28.38,28.3,28.32,49718.3443546412,10.1327,10.1434,10.1148,10.1219,49718.3444
2008-04-11 12:10:00,28.31,28.33,28.3,28.32,47146.70585353906,10.1184,10.1255,10.1148,10.1219,47146.7059
2008-04-11 12:20:00,28.32,28.32,28.19,28.21,49106.0494734264,10.1219,10.1219,10.0755,10.0826,49106.0495
2008-04-11 12:30:00,28.21,28.29,28.21,28.26,38819.49546901788,10.0826,10.1112,10.0826,10.1005,38819.4955
2008-04-11 12:40:00,28.25,28.3,28.24,28.3,72005.87803085966,10.0969,10.1148,10.0934,10.1148,72005.878
2008-04-11 12:50:00,28.3,28.39,28.28,28.38,65882.92921871172,10.1148,10.147,10.1077,10.1434,65882.9292
2008-04-11 13:00:00,28.38,28.39,28.3,28.31,86700.95518001469,10.1434,10.147,10.1148,10.1184,86700.9552
2008-04-11 13:10:00,28.33,28.43,28.31,28.43,77149.15503306391,10.1255,10.1613,10.1184,10.1613,77149.155
2008-04-11 13:20:00,28.43,28.43,28.35,28.36,61841.783002694094,10.1613,10.1613,10.1327,10.1362,61841.783
2008-04-11 13:30:00,28.36,28.38,28.25,28.3,71883.4190546167,10.1362,10.1434,10.0969,10.1148,71883.4191
2008-04-11 13:40:00,28.3,28.33,28.27,28.27,29145.236345824145,10.1148,10.1255,10.1041,10.1041,29145.2363
2008-04-11 13:50:00,28.27,28.33,28.27,28.32,62331.61890766593,10.1041,10.1255,10.1041,10.1219,62331.6189
2008-04-11 14:00:00,28.31,28.32,28.27,28.3,49228.50844966936,10.1184,10.1219,10.1041,10.1148,49228.5084
2008-04-11 14:10:00,28.3,28.33,28.26,28.33,73720.30369826108,10.1148,10.1255,10.1005,10.1255,73720.3037
2008-04-11 14:20:00,28.33,28.41,28.3,28.39,60494.73426402155,10.1255,10.1541,10.1148,10.147,60494.7343
2008-04-11 14:30:00,28.39,28.41,28.38,28.38,66495.22409992652,10.147,10.1541,10.1434,10.1434,66495.2241
2008-04-11 14:40:00,28.39,28.4,28.34,28.39,53637.031594415865,10.147,10.1505,10.1291,10.147,53637.0316
2008-04-11 14:50:00,28.39,28.45,28.36,28.37,92946.36296840558,10.147,10.1684,10.1362,10.1398,92946.363
2008-04-11 15:00:00,28.37,28.37,28.3,28.34,231814.84202792065,10.1398,10.1398,10.1148,10.1291,231814.842
2008-04-11 15:10:00,28.34,28.39,28.34,28.38,119887.33774185646,10.1291,10.147,10.1291,10.1434,119887.3377
2008-04-11 15:20:00,28.38,28.49,28.36,28.46,123316.18907665931,10.1434,10.1827,10.1362,10.172,123316.1891
2008-04-11 15:30:00,28.45,28.46,28.32,28.32,205853.5390644134,10.1684,10.172,10.1219,10.1219,205853.5391
2008-04-11 15:40:00,28.32,28.32,28.25,28.29,174014.20524124417,10.1219,10.1219,10.0969,10.1112,174014.2052
2008-04-11 15:50:00,28.28,28.32,28.26,28.32,220793.5341660544,10.1077,10.1219,10.1005,10.1219,220793.5342
2008-04-14 09:30:00,28.21,28.42,28.12,28.36,114499.14278716627,10.0826,10.1577,10.0505,10.1362,114499.1428
2008-04-14 09:40:00,28.36,28.47,28.22,28.47,120499.63262307126,10.1362,10.1756,10.0862,10.1756,120499.6326
2008-04-14 09:50:00,28.46,28.53,28.4,28.47,116091.10947832475,10.172,10.197,10.1505,10.1756,116091.1095
2008-04-14 10:00:00,28.47,28.58,28.45,28.47,95273.0835170218,10.1756,10.2149,10.1684,10.1756,95273.0835
2008-04-14 10:10:00,28.46,28.56,28.44,28.5,93068.82194464852,10.172,10.2077,10.1648,10.1863,93068.8219
2008-04-14 10:20:00,28.5,28.53,28.45,28.52,64535.88048003918,10.1863,10.197,10.1684,10.1934,64535.8805
2008-04-14 10:30:00,28.52,28.59,28.52,28.59,117683.07616948322,10.1934,10.2185,10.1934,10.2185,117683.0762
2008-04-14 10:40:00,28.58,28.69,28.58,28.68,109723.24271369092,10.2149,10.2542,10.2149,10.2506,109723.2427
2008-04-14 10:50:00,28.69,28.69,28.6,28.64,83761.93975018368,10.2542,10.2542,10.222,10.2363,83761.9398
2008-04-14 11:00:00,28.64,28.66,28.6,28.61,57188.34190546167,10.2363,10.2435,10.222,10.2256,57188.3419
2008-04-14 11:10:00,28.61,28.63,28.56,28.56,70291.45236345823,10.2256,10.2327,10.2077,10.2077,70291.4524
2008-04-14 11:20:00,28.57,28.62,28.54,28.56,103355.37594905704,10.2113,10.2292,10.2006,10.2077,103355.3759
2008-04-14 11:30:00,28.56,28.58,28.51,28.52,50208.18025961303,10.2077,10.2149,10.1899,10.1934,50208.1803
2008-04-14 11:40:00,28.52,28.56,28.52,28.56,25961.302963507223,10.1934,10.2077,10.1934,10.2077,25961.303
2008-04-14 11:50:00,28.56,28.59,28.52,28.58,35635.56208670095,10.2077,10.2185,10.1934,10.2149,35635.5621
2008-04-14 12:00:00,28.58,28.63,28.56,28.59,40901.29806514817,10.2149,10.2327,10.2077,10.2185,40901.2981
2008-04-14 12:10:00,28.58,28.61,28.56,28.58,25471.46705853539,10.2149,10.2256,10.2077,10.2149,25471.4671
2008-04-14 12:20:00,28.58,28.69,28.56,28.69,55228.99828557433,10.2149,10.2542,10.2077,10.2542,55228.9983
2008-04-14 12:30:00,28.69,28.74,28.66,28.66,67352.43693362724,10.2542,10.2721,10.2435,10.2435,67352.4369
2008-04-14 12:40:00,28.66,28.77,28.65,28.76,69434.23952975753,10.2435,10.2828,10.2399,10.2792,69434.2395
2008-04-14 12:50:00,28.76,28.79,28.76,28.78,32084.25177565516,10.2792,10.2899,10.2792,10.2864,32084.2518
2008-04-14 13:00:00,28.78,28.79,28.74,28.75,34900.8082292432,10.2864,10.2899,10.2721,10.2756,34900.8082
2008-04-14 13:10:00,28.77,28.8,28.65,28.65,49228.50844966936,10.2828,10.2935,10.2399,10.2399,49228.5084
2008-04-14 13:20:00,28.65,28.7,28.63,28.65,44085.2314474651,10.2399,10.2578,10.2327,10.2399,44085.2314
2008-04-14 13:30:00,28.64,28.65,28.61,28.62,59270.14450159196,10.2363,10.2399,10.2256,10.2292,59270.1445
2008-04-14 13:40:00,28.62,28.63,28.56,28.57,51677.687974528526,10.2292,10.2327,10.2077,10.2113,51677.688
2008-04-14 13:50:00,28.59,28.61,28.57,28.61,82904.72691648298,10.2185,10.2256,10.2113,10.2256,82904.7269
2008-04-14 14:00:00,28.6,28.62,28.55,28.57,68087.19079108498,10.222,10.2292,10.2042,10.2113,68087.1908
2008-04-14 14:10:00,28.57,28.65,28.56,28.59,121601.7634092579,10.2113,10.2399,10.2077,10.2185,121601.7634
2008-04-14 14:20:00,28.58,28.66,28.57,28.61,146950.77149155032,10.2149,10.2435,10.2113,10.2256,146950.7715
2008-04-14 14:30:00,28.62,28.69,28.59,28.69,97599.804065638,10.2292,10.2542,10.2185,10.2542,97599.8041
2008-04-14 14:40:00,28.68,28.71,28.62,28.62,85966.20132255694,10.2506,10.2613,10.2292,10.2292,85966.2013
2008-04-14 14:50:00,28.62,28.62,28.56,28.58,71271.1241734019,10.2292,10.2292,10.2077,10.2149,71271.1242
2008-04-14 15:00:00,28.58,28.61,28.56,28.59,95395.54249326474,10.2149,10.2256,10.2077,10.2185,95395.5425
2008-04-14 15:10:00,28.59,28.6,28.56,28.6,91354.39627724711,10.2185,10.222,10.2077,10.222,91354.3963
2008-04-14 15:20:00,28.59,28.65,28.59,28.61,90374.72446730344,10.2185,10.2399,10.2185,10.2256,90374.7245
2008-04-14 15:30:00,28.61,28.64,28.56,28.61,142787.16629928973,10.2256,10.2363,10.2077,10.2256,142787.1663
2008-04-14 15:40:00,28.62,28.74,28.61,28.74,390521.675238795,10.2292,10.2721,10.2256,10.2721,390521.6752
2008-04-14 15:50:00,28.74,28.74,28.63,28.67,727528.777859417,10.2721,10.2721,10.2327,10.247,727528.7779
2008-04-15 09:30:00,28.74,28.97,28.74,28.83,75802.10629439137,10.2721,10.3543,10.2721,10.3042,75802.1063
2008-04-15 09:40:00,28.83,28.94,28.74,28.78,81312.76022532451,10.3042,10.3435,10.2721,10.2864,81312.7602
2008-04-15 09:50:00,28.77,28.79,28.65,28.75,116458.48640705364,10.2828,10.2899,10.2399,10.2756,116458.4864
2008-04-15 10:00:00,28.74,28.83,28.73,28.74,95640.46044575066,10.2721,10.3042,10.2685,10.2721,95640.4604
2008-04-15 10:10:00,28.74,28.75,28.67,28.74,88170.4628949302,10.2721,10.2756,10.247,10.2721,88170.4629
2008-04-15 10:20:00,28.74,28.81,28.73,28.76,89395.05265735977,10.2721,10.2971,10.2685,10.2792,89395.0527
2008-04-15 10:30:00,28.77,28.81,28.7,28.7,78373.7447954935,10.2828,10.2971,10.2578,10.2578,78373.7448
2008-04-15 10:40:00,28.7,28.71,28.61,28.63,104212.58878275775,10.2578,10.2613,10.2256,10.2327,104212.5888
2008-04-15 10:50:00,28.63,28.72,28.59,28.72,91721.773205976,10.2327,10.2649,10.2185,10.2649,91721.7732
2008-04-15 11:00:00,28.72,28.73,28.56,28.57,90864.56037227529,10.2649,10.2685,10.2077,10.2113,90864.5604
2008-04-15 11:10:00,28.57,28.6,28.46,28.52,89150.13470487387,10.2113,10.222,10.172,10.1934,89150.1347
2008-04-15 11:20:00,28.52,28.56,28.48,28.48,48248.83663972569,10.1934,10.2077,10.1791,10.1791,48248.8366
2008-04-15 11:30:00,28.47,28.56,28.47,28.55,56698.50600048983,10.1756,10.2077,10.1756,10.2042,56698.506
2008-04-15 11:40:00,28.55,28.64,28.53,28.63,37962.28263531717,10.2042,10.2363,10.197,10.2327,37962.2826
2008-04-15 11:50:00,28.64,28.66,28.6,28.61,47759.000734753856,10.2363,10.2435,10.222,10.2256,47759.0007
2008-04-15 12:00:00,28.61,28.63,28.6,28.62,30982.120989468527,10.2256,10.2327,10.222,10.2292,30982.121
2008-04-15 12:10:00,28.62,28.7,28.61,28.7,36615.23389664462,10.2292,10.2578,10.2256,10.2578,36615.2339
2008-04-15 12:20:00,28.7,28.74,28.7,28.74,69311.78055351457,10.2578,10.2721,10.2578,10.2721,69311.7806
2008-04-15 12:30:00,28.74,28.74,28.67,28.71,40044.08523144746,10.2721,10.2721,10.247,10.2613,40044.0852
2008-04-15 12:40:00,28.71,28.75,28.7,28.72,66740.14205241244,10.2613,10.2756,10.2578,10.2649,66740.1421
2008-04-15 12:50:00,28.73,28.78,28.72,28.77,71516.04212588782,10.2685,10.2864,10.2649,10.2828,71516.0421
2008-04-15 13:00:00,28.78,28.78,28.74,28.74,77149.15503306391,10.2864,10.2864,10.2721,10.2721,77149.155
2008-04-15 13:10:00,28.75,28.79,28.74,28.76,72128.33700710261,10.2756,10.2899,10.2721,10.2792,72128.337
2008-04-15 13:20:00,28.76,28.88,28.76,28.88,112294.88121479304,10.2792,10.3221,10.2792,10.3221,112294.8812
2008-04-15 13:30:00,28.87,28.9,28.82,28.85,78251.28581925055,10.3185,10.3292,10.3007,10.3114,78251.2858
2008-04-15 13:40:00,28.84,28.94,28.82,28.92,113519.47097722262,10.3078,10.3435,10.3007,10.3364,113519.471
2008-04-15 13:50:00,28.93,28.93,28.89,28.9,40289.00318393338,10.34,10.34,10.3257,10.3292,40289.0032
2008-04-15 14:00:00,28.9,28.94,28.88,28.92,82659.80896399706,10.3292,10.3435,10.3221,10.3364,82659.809
2008-04-15 14:10:00,28.92,28.96,28.91,28.92,86700.95518001469,10.3364,10.3507,10.3328,10.3364,86700.9552
2008-04-15 14:20:00,28.92,28.95,28.92,28.92,75679.64731814842,10.3364,10.3471,10.3364,10.3364,75679.6473
2008-04-15 14:30:00,28.92,28.99,28.92,28.97,109723.24271369092,10.3364,10.3614,10.3364,10.3543,109723.2427
2008-04-15 14:40:00,28.98,28.98,28.92,28.94,81802.59613029634,10.3578,10.3578,10.3364,10.3435,81802.5961
2008-04-15 14:50:00,28.93,28.96,28.87,28.9,123928.48395787412,10.34,10.3507,10.3185,10.3292,123928.484
2008-04-15 15:00:00,28.9,28.99,28.9,28.96,115478.81459710996,10.3292,10.3614,10.3292,10.3507,115478.8146
2008-04-15 15:10:00,28.96,28.99,28.95,28.97,98212.0989468528,10.3507,10.3614,10.3471,10.3543,98212.0989
2008-04-15 15:20:00,28.98,29.02,28.96,29.0,121111.92750428604,10.3578,10.3721,10.3507,10.365,121111.9275
2008-04-15 15:30:00,29.01,29.05,28.96,28.98,143154.5432280186,10.3686,10.3829,10.3507,10.3578,143154.5432
2008-04-15 15:40:00,28.98,28.98,28.88,28.94,424197.8937056086,10.3578,10.3578,10.3221,10.3435,424197.8937
2008-04-15 15:50:00,28.94,29.1,28.91,29.1,886725.4469752632,10.3435,10.4007,10.3328,10.4007,886725.447
2008-04-16 09:30:00,29.22,29.35,29.06,29.3,86945.87313250061,10.4436,10.4901,10.3864,10.4722,86945.8731
2008-04-16 09:40:00,29.28,29.32,29.1,29.22,134459.95591476854,10.4651,10.4794,10.4007,10.4436,134459.9559
2008-04-16 09:50:00,29.23,29.26,29.01,29.01,147685.52534900806,10.4472,10.4579,10.3686,10.3686,147685.5253
2008-04-16 10:00:00,29.02,29.14,29.02,29.14,128214.54812637766,10.3721,10.415,10.3721,10.415,128214.5481
2008-04-16 10:10:00,29.14,29.17,29.1,29.14,96130.2963507225,10.415,10.4258,10.4007,10.415,96130.2964
2008-04-16 10:20:00,29.15,29.23,29.14,29.23,286676.4633847661,10.4186,10.4472,10.415,10.4472,286676.4634
2008-04-16 10:30:00,29.23,29.36,29.13,29.36,213690.9135439628,10.4472,10.4937,10.4115,10.4937,213690.9135
2008-04-16 10:40:00,29.36,29.37,29.27,29.28,114254.22483468035,10.4937,10.4972,10.4615,10.4651,114254.2248
2008-04-16 10:50:00,29.28,29.32,29.24,29.27,68699.48567229978,10.4651,10.4794,10.4508,10.4615,68699.4857
2008-04-16 11:00:00,29.28,29.36,29.27,29.31,73965.221650747,10.4651,10.4937,10.4615,10.4758,73965.2217
2008-04-16 11:10:00,29.31,29.33,29.28,29.32,86823.41415625764,10.4758,10.4829,10.4651,10.4794,86823.4142
2008-04-16 11:20:00,29.32,29.33,29.29,29.29,58535.39064413421,10.4794,10.4829,10.4686,10.4686,58535.3906
2008-04-16 11:30:00,29.28,29.29,29.15,29.2,131398.4815086946,10.4651,10.4686,10.4186,10.4365,131398.4815
2008-04-16 11:40:00,29.2,29.23,29.19,29.2,313984.81508694583,10.4365,10.4472,10.4329,10.4365,313984.8151
2008-04-16 11:50:00,29.2,29.23,29.15,29.21,160911.0947832476,10.4365,10.4472,10.4186,10.44,160911.0948
2008-04-16 12:00:00,29.2,29.22,29.17,29.18,55841.29316678912,10.4365,10.4436,10.4258,10.4293,55841.2932
2008-04-16 12:10:00,29.19,29.23,29.13,29.2,178300.26940974774,10.4329,10.4472,10.4115,10.4365,178300.2694
2008-04-16 12:20:00,29.2,29.28,29.08,29.28,144991.42787166298,10.4365,10.4651,10.3936,10.4651,144991.4279
2008-04-16 12:30:00,29.28,29.28,29.23,29.23,68454.56771981386,10.4651,10.4651,10.4472,10.4472,68454.5677
2008-04-16 12:40:00,29.23,29.23,29.19,29.23,187852.0695566985,10.4472,10.4472,10.4329,10.4472,187852.0696
2008-04-16 12:50:00,29.23,29.23,29.19,29.23,97967.18099436688,10.4472,10.4472,10.4329,10.4472,97967.181
2008-04-16 13:00:00,29.23,29.28,29.18,29.23,199485.6722997796,10.4472,10.4651,10.4293,10.4472,199485.6723
2008-04-16 13:10:00,29.23,29.23,29.19,29.23,214180.7494489346,10.4472,10.4472,10.4329,10.4472,214180.7494
2008-04-16 13:20:00,29.23,29.23,29.19,29.21,133847.66103355374,10.4472,10.4472,10.4329,10.44,133847.661
2008-04-16 13:30:00,29.21,29.21,29.14,29.19,161156.01273573353,10.44,10.44,10.415,10.4329,161156.0127
2008-04-16 13:40:00,29.19,29.2,29.14,29.17,108621.11192750427,10.4329,10.4365,10.415,10.4258,108621.1119
2008-04-16 13:50:00,29.16,29.18,29.09,29.1,154175.85108988488,10.4222,10.4293,10.3972,10.4007,154175.8511
2008-04-16 14:00:00,29.1,29.1,28.98,28.98,277736.9581190301,10.4007,10.4007,10.3578,10.3578,277736.9581
2008-04-16 14:10:00,28.99,29.0,28.97,28.99,200710.2620622092,10.3614,10.365,10.3543,10.3614,200710.2621
2008-04-16 14:20:00,28.99,29.16,28.94,29.16,363090.86456037225,10.3614,10.4222,10.3435,10.4222,363090.8646
2008-04-16 14:30:00,29.17,29.26,29.17,29.19,341293.1667891256,10.4258,10.4579,10.4258,10.4329,341293.1668
2008-04-16 14:40:00,29.19,29.26,29.19,29.23,216262.5520450649,10.4329,10.4579,10.4329,10.4472,216262.552
2008-04-16 14:50:00,29.23,29.25,29.16,29.16,394807.7394072985,10.4472,10.4543,10.4222,10.4222,394807.7394
2008-04-16 15:00:00,29.16,29.2,29.13,29.15,345824.14891011507,10.4222,10.4365,10.4115,10.4186,345824.1489
2008-04-16 15:10:00,29.16,29.19,29.1,29.11,246999.7550820475,10.4222,10.4329,10.4007,10.4043,246999.7551
2008-04-16 15:20:00,29.1,29.18,29.1,29.14,205853.5390644134,10.4007,10.4293,10.4007,10.415,205853.5391
2008-04-16 15:30:00,29.14,29.16,29.13,29.14,335537.5949057066,10.415,10.4222,10.4115,10.415,335537.5949
2008-04-16 15:40:00,29.14,29.19,29.1,29.19,607886.3580700465,10.415,10.4329,10.4007,10.4329,607886.3581
2008-04-16 15:50:00,29.19,29.19,29.14,29.15,1029879.990203282,10.4329,10.4329,10.415,10.4186,1029879.9902
2008-04-17 09:30:00,29.0,29.24,29.0,29.24,202302.2287533676,10.365,10.4508,10.365,10.4508,202302.2288
2008-04-17 09:40:00,29.23,29.42,29.2,29.38,221405.8290472692,10.4472,10.5151,10.4365,10.5008,221405.829
2008-04-17 09:50:00,29.39,29.54,29.39,29.54,186749.93877051183,10.5044,10.558,10.5044,10.558,186749.9388
2008-04-17 10:00:00,29.54,29.54,29.36,29.45,211241.7340191036,10.558,10.558,10.4937,10.5258,211241.734
2008-04-17 10:10:00,29.45,29.5,29.44,29.48,188586.82341415624,10.5258,10.5437,10.5223,10.5365,188586.8234
2008-04-17 10:20:00,29.49,29.61,29.48,29.58,163115.35635562087,10.5401,10.583,10.5365,10.5723,163115.3564
2008-04-17 10:30:00,29.58,29.59,29.5,29.59,173524.36933627233,10.5723,10.5759,10.5437,10.5759,173524.3693
2008-04-17 10:40:00,29.59,29.59,29.41,29.54,162258.14352192014,10.5759,10.5759,10.5115,10.558,162258.1435
2008-04-17 10:50:00,29.54,29.55,29.37,29.38,200220.4261572373,10.558,10.5616,10.4972,10.5008,200220.4262
2008-04-17 11:00:00,29.39,29.39,29.32,29.33,192872.8875826598,10.5044,10.5044,10.4794,10.4829,192872.8876
2008-04-17 11:10:00,29.34,29.38,29.32,29.36,105069.80161645848,10.4865,10.5008,10.4794,10.4937,105069.8016
2008-04-17 11:20:00,29.37,29.37,29.19,29.2,157237.32549595885,10.4972,10.4972,10.4329,10.4365,157237.3255
2008-04-17 11:30:00,29.2,29.29,29.19,29.27,148665.19715895175,10.4365,10.4686,10.4329,10.4615,148665.1972
2008-04-17 11:40:00,29.26,29.3,29.2,29.27,113886.8479059515,10.4579,10.4722,10.4365,10.4615,113886.8479
2008-04-17 11:50:00,29.28,29.31,29.25,29.3,146338.47661033552,10.4651,10.4758,10.4543,10.4722,146338.4766
2008-04-17 12:00:00,29.31,29.39,29.3,29.36,179524.8591721773,10.4758,10.5044,10.4722,10.4937,179524.8592
2008-04-17 12:10:00,29.36,29.38,29.31,29.31,125030.61474406072,10.4937,10.5008,10.4758,10.4758,125030.6147
2008-04-17 12:20:00,29.3,29.35,29.28,29.32,109600.78373744794,10.4722,10.4901,10.4651,10.4794,109600.7837
2008-04-17 12:30:00,29.32,29.36,29.24,29.27,106906.68626010286,10.4794,10.4937,10.4508,10.4615,106906.6863
2008-04-17 12:40:00,29.27,29.33,29.24,29.28,111315.20940484936,10.4615,10.4829,10.4508,10.4651,111315.2094
2008-04-17 12:50:00,29.28,29.41,29.28,29.4,115478.81459710996,10.4651,10.5115,10.4651,10.508,115478.8146
2008-04-17 13:00:00,29.4,29.42,29.34,29.41,127969.63017389174,10.508,10.5151,10.4865,10.5115,127969.6302
2008-04-17 13:10:00,29.41,29.43,29.35,29.36,96742.59123193727,10.5115,10.5187,10.4901,10.4937,96742.5912
2008-04-17 13:20:00,29.36,29.38,29.33,29.37,101518.49130541268,10.4937,10.5008,10.4829,10.4972,101518.4913
2008-04-17 13:30:00,29.36,29.4,29.27,29.31,182096.49767327943,10.4937,10.508,10.4615,10.4758,182096.4977
2008-04-17 13:40:00,29.31,29.37,29.3,29.35,118295.371050698,10.4758,10.4972,10.4722,10.4901,118295.3711
2008-04-17 13:50:00,29.34,29.36,29.23,29.24,66250.3061474406,10.4865,10.4937,10.4472,10.4508,66250.3061
2008-04-17 14:00:00,29.24,29.28,29.23,29.26,76047.02424687729,10.4508,10.4651,10.4472,10.4579,76047.0242
2008-04-17 14:10:00,29.26,29.32,29.23,29.28,103232.9169728141,10.4579,10.4794,10.4472,10.4651,103232.917
2008-04-17 14:20:00,29.28,29.3,29.23,29.27,114499.14278716627,10.4651,10.4722,10.4472,10.4615,114499.1428
2008-04-17 14:30:00,29.28,29.34,29.24,29.34,99559.14768552534,10.4651,10.4865,10.4508,10.4865,99559.1477
2008-04-17 14:40:00,29.34,29.36,29.28,29.29,108743.57090374724,10.4865,10.4937,10.4651,10.4686,108743.5709
2008-04-17 14:50:00,29.28,29.29,29.26,29.28,101396.03232916971,10.4651,10.4686,10.4579,10.4651,101396.0323
2008-04-17 15:00:00,29.29,29.34,29.25,29.32,243325.9857947588,10.4686,10.4865,10.4543,10.4794,243325.9858
2008-04-17 15:10:00,29.32,29.33,29.27,29.29,138746.0200832721,10.4794,10.4829,10.4615,10.4686,138746.0201
2008-04-17 15:20:00,29.29,29.33,29.29,29.31,121479.30443301491,10.4686,10.4829,10.4686,10.4758,121479.3044
2008-04-17 15:30:00,29.3,29.37,29.29,29.32,195934.36198873376,10.4722,10.4972,10.4686,10.4794,195934.362
2008-04-17 15:40:00,29.32,29.32,29.24,29.31,239039.9216262552,10.4794,10.4794,10.4508,10.4758,239039.9216
2008-04-17 15:50:00,29.31,29.35,29.28,29.32,428361.4988978692,10.4758,10.4901,10.4651,10.4794,428361.4989
2008-04-18 09:30:00,29.59,29.6,29.32,29.36,593803.5758021063,10.5759,10.5794,10.4794,10.4937,593803.5758
2008-04-18 09:40:00,29.36,29.36,29.21,29.36,116948.32231202548,10.4937,10.4937,10.44,10.4937,116948.3223
2008-04-18 09:50:00,29.37,29.45,29.34,29.45,115601.27357335293,10.4972,10.5258,10.4865,10.5258,115601.2736
2008-04-18 10:00:00,29.44,29.5,29.42,29.47,78128.82684300758,10.5223,10.5437,10.5151,10.533,78128.8268
2008-04-18 10:10:00,29.48,29.53,29.41,29.47,75802.10629439137,10.5365,10.5544,10.5115,10.533,75802.1063
2008-04-18 10:20:00,29.48,29.55,29.39,29.54,308841.5380847416,10.5365,10.5616,10.5044,10.558,308841.5381
2008-04-18 10:30:00,29.54,29.68,29.53,29.64,156135.1947097722,10.558,10.608,10.5544,10.5937,156135.1947
2008-04-18 10:40:00,29.64,29.72,29.59,29.72,100661.27847171196,10.5937,10.6223,10.5759,10.6223,100661.2785
2008-04-18 10:50:00,29.72,29.79,29.71,29.71,84986.52951261327,10.6223,10.6473,10.6188,10.6188,84986.5295
2008-04-18 11:00:00,29.71,29.74,29.68,29.71,69434.23952975753,10.6188,10.6295,10.608,10.6188,69434.2395
2008-04-18 11:10:00,29.71,29.73,29.63,29.64,73597.84472201811,10.6188,10.6259,10.5902,10.5937,73597.8447
2008-04-18 11:20:00,29.65,29.71,29.65,29.69,69434.23952975753,10.5973,10.6188,10.5973,10.6116,69434.2395
2008-04-18 11:30:00,29.69,29.69,29.62,29.68,76169.48322312025,10.6116,10.6116,10.5866,10.608,76169.4832
2008-04-18 11:40:00,29.68,29.76,29.68,29.73,85721.28337007102,10.608,10.6366,10.608,10.6259,85721.2834
2008-04-18 11:50:00,29.74,29.79,29.73,29.74,110580.4555473916,10.6295,10.6473,10.6259,10.6295,110580.4555
2008-04-18 12:00:00,29.75,29.79,29.74,29.79,76659.31912809209,10.6331,10.6473,10.6295,10.6473,76659.3191
2008-04-18 12:10:00,29.78,29.85,29.78,29.85,109478.324761205,10.6438,10.6688,10.6438,10.6688,109478.3248
2008-04-18 12:20:00,29.85,29.9,29.83,29.84,56208.670095518,10.6688,10.6867,10.6616,10.6652,56208.6701
2008-04-18 12:30:00,29.83,29.88,29.83,29.86,40044.08523144746,10.6616,10.6795,10.6616,10.6724,40044.0852
2008-04-18 12:40:00,29.86,29.93,29.85,29.9,88415.3808474161,10.6724,10.6974,10.6688,10.6867,88415.3808
2008-04-18 12:50:00,29.9,29.9,29.82,29.82,73842.76267450403,10.6867,10.6867,10.6581,10.6581,73842.7627
2008-04-18 13:00:00,29.82,29.9,29.81,29.86,104457.50673524367,10.6581,10.6867,10.6545,10.6724,104457.5067
2008-04-18 13:10:00,29.87,29.88,29.83,29.84,46779.32892481019,10.6759,10.6795,10.6616,10.6652,46779.3289
2008-04-18 13:20:00,29.84,29.91,29.84,29.88,60739.65221650746,10.6652,10.6902,10.6652,10.6795,60739.6522
2008-04-18 13:30:00,29.89,29.9,29.8,29.81,58045.55473916238,10.6831,10.6867,10.6509,10.6545,58045.5547
2008-04-18 13:40:00,29.8,29.81,29.75,29.81,79720.79353416605,10.6509,10.6545,10.6331,10.6545,79720.7935
2008-04-18 13:50:00,29.81,29.81,29.7,29.77,86700.95518001469,10.6545,10.6545,10.6152,10.6402,86700.9552
2008-04-18 14:00:00,29.77,29.81,29.7,29.71,93558.65784962036,10.6402,10.6545,10.6152,10.6188,93558.6578
2008-04-18 14:10:00,29.72,29.77,29.69,29.76,97722.26304188096,10.6223,10.6402,10.6116,10.6366,97722.263
2008-04-18 14:20:00,29.77,29.8,29.75,29.77,102743.08106784229,10.6402,10.6509,10.6331,10.6402,102743.0811
2008-04-18 14:30:00,29.77,29.81,29.76,29.81,126255.20450649032,10.6402,10.6545,10.6366,10.6545,126255.2045
2008-04-18 14:40:00,29.81,29.85,29.8,29.81,66740.14205241244,10.6545,10.6688,10.6509,10.6545,66740.1421
2008-04-18 14:50:00,29.81,29.81,29.78,29.81,108866.0298799902,10.6545,10.6545,10.6438,10.6545,108866.0299
2008-04-18 15:00:00,29.81,29.82,29.75,29.81,97967.18099436688,10.6545,10.6581,10.6331,10.6545,97967.181
2008-04-18 15:10:00,29.81,29.85,29.77,29.81,154910.60494734262,10.6545,10.6688,10.6402,10.6545,154910.6049
2008-04-18 15:20:00,29.81,29.81,29.73,29.75,116213.5684545677,10.6545,10.6545,10.6259,10.6331,116213.5685
2008-04-18 15:30:00,29.76,29.81,29.74,29.77,244305.6576047024,10.6366,10.6545,10.6295,10.6402,244305.6576
2008-04-18 15:40:00,29.77,29.83,29.77,29.79,216017.63409257896,10.6402,10.6616,10.6402,10.6473,216017.6341
2008-04-18 15:50:00,29.79,29.91,29.79,29.9,359172.1773205976,10.6473,10.6902,10.6473,10.6867,359172.1773
2008-04-21 09:30:00,29.77,30.03,29.64,30.03,102620.6220915993,10.6402,10.7331,10.5937,10.7331,102620.6221
2008-04-21 09:40:00,30.03,30.17,30.03,30.11,95518.00146950773,10.7331,10.7832,10.7331,10.7617,95518.0015
2008-04-21 09:50:00,30.09,30.21,30.07,30.21,173279.45138378642,10.7546,10.7975,10.7474,10.7975,173279.4514
2008-04-21 10:00:00,30.21,30.23,30.18,30.19,207445.50575557188,10.7975,10.8046,10.7867,10.7903,207445.5058
2008-04-21 10:10:00,30.18,30.19,30.11,30.17,132255.6943423953,10.7867,10.7903,10.7617,10.7832,132255.6943
2008-04-21 10:20:00,30.17,30.18,30.03,30.04,91599.31422973303,10.7832,10.7867,10.7331,10.7367,91599.3142
2008-04-21 10:30:00,30.04,30.04,29.89,29.9,137031.59441587067,10.7367,10.7367,10.6831,10.6867,137031.5944
2008-04-21 10:40:00,29.9,30.06,29.9,30.02,55473.91623806024,10.6867,10.7438,10.6867,10.7296,55473.9162
2008-04-21 10:50:00,30.03,30.08,29.99,30.0,72373.25495958854,10.7331,10.751,10.7188,10.7224,72373.255
2008-04-21 11:00:00,29.99,30.01,29.98,30.01,93926.03477834925,10.7188,10.726,10.7153,10.726,93926.0348
2008-04-21 11:10:00,30.0,30.0,29.9,29.94,85721.28337007102,10.7224,10.7224,10.6867,10.701,85721.2834
2008-04-21 11:20:00,29.94,29.95,29.85,29.85,109110.94783247611,10.701,10.7045,10.6688,10.6688,109110.9478
2008-04-21 11:30:00,29.85,29.97,29.85,29.92,52657.3597844722,10.6688,10.7117,10.6688,10.6938,52657.3598
2008-04-21 11:40:00,29.92,30.03,29.91,30.0,62821.45481263776,10.6938,10.7331,10.6902,10.7224,62821.4548
2008-04-21 11:50:00,30.0,30.03,29.93,30.03,54126.8674993877,10.7224,10.7331,10.6974,10.7331,54126.8675
2008-04-21 12:00:00,30.02,30.04,29.99,29.99,39799.16727896155,10.7296,10.7367,10.7188,10.7188,39799.1673
2008-04-21 12:10:00,29.99,29.99,29.88,29.88,73965.221650747,10.7188,10.7188,10.6795,10.6795,73965.2217
2008-04-21 12:20:00,29.88,29.89,29.8,29.81,119887.33774185646,10.6795,10.6831,10.6509,10.6545,119887.3377
2008-04-21 12:30:00,29.81,29.86,29.8,29.85,71026.20622091599,10.6545,10.6724,10.6509,10.6688,71026.2062
2008-04-21 12:40:00,29.84,29.94,29.83,29.92,57188.34190546167,10.6652,10.701,10.6616,10.6938,57188.3419
2008-04-21 12:50:00,29.93,30.03,29.92,30.03,65760.47024246877,10.6974,10.7331,10.6938,10.7331,65760.4702
2008-04-21 13:00:00,30.03,30.07,29.99,30.05,90742.10139603232,10.7331,10.7474,10.7188,10.7403,90742.1014
2008-04-21 13:10:00,30.05,30.1,30.03,30.1,43228.01861376438,10.7403,10.7581,10.7331,10.7581,43228.0186
2008-04-21 13:20:00,30.09,30.16,30.08,30.08,113397.01200097968,10.7546,10.7796,10.751,10.751,113397.012
2008-04-21 13:30:00,30.08,30.11,30.03,30.09,60739.65221650746,10.751,10.7617,10.7331,10.7546,60739.6522
2008-04-21 13:40:00,30.09,30.11,30.03,30.03,53024.73671320108,10.7546,10.7617,10.7331,10.7331,53024.7367
2008-04-21 13:50:00,30.03,30.06,30.0,30.06,36860.15184913054,10.7331,10.7438,10.7224,10.7438,36860.1518
2008-04-21 14:00:00,30.05,30.1,30.03,30.08,79720.79353416605,10.7403,10.7581,10.7331,10.751,79720.7935
2008-04-21 14:10:00,30.08,30.11,30.07,30.11,41513.592946362965,10.751,10.7617,10.7474,10.7617,41513.5929
2008-04-21 14:20:00,30.11,30.11,30.08,30.11,53637.031594415865,10.7617,10.7617,10.751,10.7617,53637.0316
2008-04-21 14:30:00,30.1,30.14,30.08,30.13,90497.1834435464,10.7581,10.7724,10.751,10.7689,90497.1834
2008-04-21 14:40:00,30.14,30.17,30.1,30.15,106416.85035513104,10.7724,10.7832,10.7581,10.776,106416.8504
2008-04-21 14:50:00,30.15,30.18,30.14,30.17,82414.89101151114,10.776,10.7867,10.7724,10.7832,82414.891
2008-04-21 15:00:00,30.17,30.19,30.15,30.17,137154.05339211362,10.7832,10.7903,10.776,10.7832,137154.0534
2008-04-21 15:10:00,30.17,30.17,30.15,30.17,66127.84717119765,10.7832,10.7832,10.776,10.7832,66127.8472
2008-04-21 15:20:00,30.17,30.21,30.17,30.17,144134.21503796228,10.7832,10.7975,10.7832,10.7832,144134.215
2008-04-21 15:30:00,30.18,30.21,30.13,30.21,121601.7634092579,10.7867,10.7975,10.7689,10.7975,121601.7634
2008-04-21 15:40:00,30.21,30.22,30.19,30.2,173646.82831251528,10.7975,10.801,10.7903,10.7939,173646.8283
2008-04-21 15:50:00,30.21,30.22,30.15,30.17,295003.67376928724,10.7975,10.801,10.776,10.7832,295003.6738
2008-04-22 09:30:00,30.17,30.38,30.17,30.38,318393.3382316924,10.7832,10.8582,10.7832,10.8582,318393.3382
2008-04-22 09:40:00,30.38,30.45,30.34,30.45,136296.84055841292,10.8582,10.8832,10.8439,10.8832,136296.8406
2008-04-22 09:50:00,30.45,30.49,30.43,30.47,183443.546411952,10.8832,10.8975,10.8761,10.8904,183443.5464
2008-04-22 10:00:00,30.47,30.57,30.41,30.47,241489.1011511144,10.8904,10.9261,10.8689,10.8904,241489.1012
2008-04-22 10:10:00,30.48,30.62,30.45,30.6,240631.8883174137,10.894,10.944,10.8832,10.9369,240631.8883
2008-04-22 10:20:00,30.59,30.61,30.52,30.55,132990.44819985304,10.9333,10.9404,10.9083,10.919,132990.4482
2008-04-22 10:30:00,30.54,30.61,30.52,30.61,84251.77565515552,10.9154,10.9404,10.9083,10.9404,84251.7757
2008-04-22 10:40:00,30.61,30.62,30.54,30.54,133235.36615233895,10.9404,10.944,10.9154,10.9154,133235.3662
2008-04-22 10:50:00,30.54,30.55,30.49,30.51,188096.9875091844,10.9154,10.919,10.8975,10.9047,188096.9875
2008-04-22 11:00:00,30.51,30.58,30.51,30.54,121601.7634092579,10.9047,10.9297,10.9047,10.9154,121601.7634
2008-04-22 11:10:00,30.54,30.66,30.53,30.65,198995.83639480773,10.9154,10.9583,10.9118,10.9547,198995.8364
2008-04-22 11:20:00,30.64,30.74,30.62,30.71,150502.0818025961,10.9511,10.9869,10.944,10.9762,150502.0818
2008-04-22 11:30:00,30.7,30.82,30.67,30.82,212343.8648052902,10.9726,11.0155,10.9619,11.0155,212343.8648
2008-04-22 11:40:00,30.81,30.9,30.81,30.88,291819.74038697034,11.0119,11.0441,11.0119,11.0369,291819.7404
2008-04-22 11:50:00,30.88,30.89,30.72,30.72,311903.01249081554,11.0369,11.0405,10.9797,10.9797,311903.0125
2008-04-22 12:00:00,30.73,30.75,30.69,30.75,234876.3164339946,10.9833,10.9905,10.969,10.9905,234876.3164
2008-04-22 12:10:00,30.74,30.81,30.71,30.79,224467.3034533431,10.9869,11.0119,10.9762,11.0048,224467.3035
2008-04-22 12:20:00,30.79,30.83,30.75,30.76,304922.8508449669,11.0048,11.0191,10.9905,10.994,304922.8508
2008-04-22 12:30:00,30.76,30.76,30.61,30.61,169360.76414401174,10.994,10.994,10.9404,10.9404,169360.7641
2008-04-22 12:40:00,30.61,30.63,30.57,30.63,136051.922605927,10.9404,10.9476,10.9261,10.9476,136051.9226
2008-04-22 12:50:00,30.63,30.66,30.58,30.58,116336.02743081067,10.9476,10.9583,10.9297,10.9297,116336.0274
2008-04-22 13:00:00,30.59,30.71,30.58,30.63,117438.1582169973,10.9333,10.9762,10.9297,10.9476,117438.1582
2008-04-22 13:10:00,30.63,30.63,30.57,30.58,109723.24271369092,10.9476,10.9476,10.9261,10.9297,109723.2427
2008-04-22 13:20:00,30.58,30.64,30.58,30.61,144134.21503796228,10.9297,10.9511,10.9297,10.9404,144134.215
2008-04-22 13:30:00,30.61,30.66,30.61,30.66,124908.15576781778,10.9404,10.9583,10.9404,10.9583,124908.1558
2008-04-22 13:40:00,30.66,30.68,30.62,30.64,72985.54984080333,10.9583,10.9654,10.944,10.9511,72985.5498
2008-04-22 13:50:00,30.64,30.76,30.63,30.74,105314.7195689444,10.9511,10.994,10.9476,10.9869,105314.7196
2008-04-22 14:00:00,30.74,30.74,30.67,30.7,96987.5091844232,10.9869,10.9869,10.9619,10.9726,96987.5092
2008-04-22 14:10:00,30.7,30.71,30.6,30.61,85476.3654175851,10.9726,10.9762,10.9369,10.9404,85476.3654
2008-04-22 14:20:00,30.61,30.68,30.59,30.65,96130.2963507225,10.9404,10.9654,10.9333,10.9547,96130.2964
2008-04-22 14:30:00,30.65,30.69,30.6,30.61,92334.06808719078,10.9547,10.969,10.9369,10.9404,92334.0681
2008-04-22 14:40:00,30.61,30.61,30.52,30.52,108988.48885623316,10.9404,10.9404,10.9083,10.9083,108988.4889
2008-04-22 14:50:00,30.52,30.56,30.46,30.56,122948.81214793044,10.9083,10.9226,10.8868,10.9226,122948.8121
2008-04-22 15:00:00,30.56,30.61,30.49,30.57,160421.25887827575,10.9226,10.9404,10.8975,10.9261,160421.2589
2008-04-22 15:10:00,30.57,30.62,30.52,30.59,159686.505020818,10.9261,10.944,10.9083,10.9333,159686.505
2008-04-22 15:20:00,30.6,30.64,30.56,30.61,156380.11266225812,10.9369,10.9511,10.9226,10.9404,156380.1127
2008-04-22 15:30:00,30.6,30.6,30.51,30.52,205363.7031594416,10.9369,10.9369,10.9047,10.9083,205363.7032
2008-04-22 15:40:00,30.52,30.66,30.51,30.64,268307.6169483223,10.9083,10.9583,10.9047,10.9511,268307.6169
2008-04-22 15:50:00,30.64,30.66,30.58,30.65,445015.91966691153,10.9511,10.9583,10.9297,10.9547,445015.9197
2008-04-23 09:30:00,30.83,30.83,30.59,30.7,183810.9233406809,11.0191,11.0191,10.9333,10.9726,183810.9233
2008-04-23 09:40:00,30.72,30.81,30.66,30.79,124785.6967915748,10.9797,11.0119,10.9583,11.0048,124785.6968
2008-04-23 09:50:00,30.79,30.79,30.57,30.66,189688.95420034288,11.0048,11.0048,10.9261,10.9583,189688.9542
2008-04-23 10:00:00,30.67,30.67,30.49,30.57,208057.80063678665,10.9619,10.9619,10.8975,10.9261,208057.8006
2008-04-23 10:10:00,30.57,30.69,30.51,30.63,210506.98016164583,10.9261,10.969,10.9047,10.9476,210506.9802
2008-04-23 10:20:00,30.62,30.66,30.46,30.52,198750.9184423218,10.944,10.9583,10.8868,10.9083,198750.9184
2008-04-23 10:30:00,30.52,30.63,30.47,30.49,299289.7379377908,10.9083,10.9476,10.8904,10.8975,299289.7379
2008-04-23 10:40:00,30.48,30.68,30.47,30.64,136541.75851089883,10.894,10.9654,10.8904,10.9511,136541.7585
2008-04-23 10:50:00,30.62,30.7,30.57,30.57,162870.43840313493,10.944,10.9726,10.9261,10.9261,162870.4384
2008-04-23 11:00:00,30.58,30.64,30.58,30.62,247122.21405829047,10.9297,10.9511,10.9297,10.944,247122.2141
2008-04-23 11:10:00,30.62,30.62,30.58,30.61,167156.5025716385,10.944,10.944,10.9297,10.9404,167156.5026
2008-04-23 11:20:00,30.61,30.62,30.54,30.55,160911.0947832476,10.9404,10.944,10.9154,10.919,160911.0948
2008-04-23 11:30:00,30.55,30.6,30.47,30.52,122826.35317168749,10.919,10.9369,10.8904,10.9083,122826.3532
2008-04-23 11:40:00,30.52,30.72,30.52,30.67,106539.30933137398,10.9083,10.9797,10.9083,10.9619,106539.3093
2008-04-23 11:50:00,30.68,30.68,30.51,30.55,102865.54004408522,10.9654,10.9654,10.9047,10.919,102865.54
2008-04-23 12:00:00,30.55,30.61,30.54,30.57,88782.75777614498,10.919,10.9404,10.9154,10.9261,88782.7578
2008-04-23 12:10:00,30.57,30.62,30.55,30.61,78128.82684300758,10.9261,10.944,10.919,10.9404,78128.8268
2008-04-23 12:20:00,30.61,30.61,30.52,30.56,104335.04775900072,10.9404,10.9404,10.9083,10.9226,104335.0478
2008-04-23 12:30:00,30.56,30.56,30.43,30.46,97232.42713690911,10.9226,10.9226,10.8761,10.8868,97232.4271
2008-04-23 12:40:00,30.45,30.48,30.43,30.47,77026.69605682096,10.8832,10.894,10.8761,10.8904,77026.6961
2008-04-23 12:50:00,30.47,30.54,30.47,30.5,90619.64241978936,10.8904,10.9154,10.8904,10.9011,90619.6424
2008-04-23 13:00:00,30.48,30.53,30.45,30.5,82782.26794024001,10.894,10.9118,10.8832,10.9011,82782.2679
2008-04-23 13:10:00,30.5,30.51,30.46,30.47,39921.6262552045,10.9011,10.9047,10.8868,10.8904,39921.6263
2008-04-23 13:20:00,30.47,30.52,30.47,30.51,64535.88048003918,10.8904,10.9083,10.8904,10.9047,64535.8805
2008-04-23 13:30:00,30.51,30.52,30.47,30.52,76291.94219936321,10.9047,10.9083,10.8904,10.9083,76291.9422
2008-04-23 13:40:00,30.51,30.59,30.48,30.58,90987.01934851824,10.9047,10.9333,10.894,10.9297,90987.0193
2008-04-23 13:50:00,30.58,30.61,30.54,30.61,67597.35488611314,10.9297,10.9404,10.9154,10.9404,67597.3549
2008-04-23 14:00:00,30.61,30.64,30.56,30.57,150012.2458976243,10.9404,10.9511,10.9226,10.9261,150012.2459
2008-04-23 14:10:00,30.57,30.67,30.57,30.62,124295.86088660298,10.9261,10.9619,10.9261,10.944,124295.8609
2008-04-23 14:20:00,30.62,30.62,30.59,30.61,161890.76659319128,10.944,10.944,10.9333,10.9404,161890.7666
2008-04-23 14:30:00,30.61,30.66,30.57,30.57,185280.4310555964,10.9404,10.9583,10.9261,10.9261,185280.4311
2008-04-23 14:40:00,30.57,30.62,30.57,30.62,98334.55792309577,10.9261,10.944,10.9261,10.944,98334.5579
2008-04-23 14:50:00,30.62,30.62,30.57,30.58,126622.5814352192,10.944,10.944,10.9261,10.9297,126622.5814
2008-04-23 15:00:00,30.58,30.63,30.55,30.56,252755.3269654665,10.9297,10.9476,10.919,10.9226,252755.327
2008-04-23 15:10:00,30.57,30.58,30.5,30.54,264021.5527798188,10.9261,10.9297,10.9011,10.9154,264021.5528
2008-04-23 15:20:00,30.55,30.57,30.48,30.48,410482.4883663972,10.919,10.9261,10.894,10.894,410482.4884
2008-04-23 15:30:00,30.49,30.55,30.48,30.5,346926.27969630173,10.8975,10.919,10.894,10.9011,346926.2797
2008-04-23 15:40:00,30.5,30.52,30.45,30.48,293779.0840068577,10.9011,10.9083,10.8832,10.894,293779.084
2008-04-23 15:50:00,30.48,30.54,30.44,30.53,507592.4565270634,10.894,10.9154,10.8797,10.9118,507592.4565
2008-04-24 09:30:00,30.49,30.49,30.09,30.18,262919.4219936321,10.8975,10.8975,10.7546,10.7867,262919.422
2008-04-24 09:40:00,30.18,30.19,29.99,29.99,185892.7259368112,10.7867,10.7903,10.7188,10.7188,185892.7259
2008-04-24 09:50:00,29.99,30.17,29.98,30.14,164584.86407053637,10.7188,10.7832,10.7153,10.7724,164584.8641
2008-04-24 10:00:00,30.14,30.14,29.89,29.89,220915.9931422973,10.7724,10.7724,10.6831,10.6831,220915.9931
2008-04-24 10:10:00,29.89,29.9,29.8,29.81,192260.592701445,10.6831,10.6867,10.6509,10.6545,192260.5927
2008-04-24 10:20:00,29.81,29.99,29.72,29.97,261082.5373499877,10.6545,10.7188,10.6223,10.7117,261082.5373
2008-04-24 10:30:00,29.97,30.04,29.94,30.03,225079.5983345579,10.7117,10.7367,10.701,10.7331,225079.5983
2008-04-24 10:40:00,30.03,30.1,30.0,30.04,171197.64878765613,10.7331,10.7581,10.7224,10.7367,171197.6488
2008-04-24 10:50:00,30.03,30.12,30.02,30.12,137031.59441587067,10.7331,10.7653,10.7296,10.7653,137031.5944
2008-04-24 11:00:00,30.11,30.11,30.03,30.05,105559.63752143033,10.7617,10.7617,10.7331,10.7403,105559.6375
2008-04-24 11:10:00,30.05,30.21,30.04,30.21,140705.36370315944,10.7403,10.7975,10.7367,10.7975,140705.3637
2008-04-24 11:20:00,30.21,30.21,30.2,30.21,84864.07053637032,10.7975,10.7975,10.7939,10.7975,84864.0705
2008-04-24 11:30:00,30.21,30.35,30.21,30.31,150012.2458976243,10.7975,10.8475,10.7975,10.8332,150012.2459
2008-04-24 11:40:00,30.3,30.58,30.28,30.53,167523.87950036736,10.8296,10.9297,10.8225,10.9118,167523.8795
2008-04-24 11:50:00,30.52,30.54,30.29,30.36,130663.72765123684,10.9083,10.9154,10.8261,10.8511,130663.7277
2008-04-24 12:00:00,30.36,30.44,30.34,30.41,74822.4344844477,10.8511,10.8797,10.8439,10.8689,74822.4345
2008-04-24 12:10:00,30.41,30.46,30.33,30.35,135439.62772471222,10.8689,10.8868,10.8404,10.8475,135439.6277
2008-04-24 12:20:00,30.34,30.39,30.32,30.36,69311.78055351457,10.8439,10.8618,10.8368,10.8511,69311.7806
2008-04-24 12:30:00,30.35,30.36,30.26,30.26,80822.92432035267,10.8475,10.8511,10.8153,10.8153,80822.9243
2008-04-24 12:40:00,30.26,30.35,30.26,30.26,91109.4783247612,10.8153,10.8475,10.8153,10.8153,91109.4783
2008-04-24 12:50:00,30.26,30.27,30.19,30.25,134704.87386725447,10.8153,10.8189,10.7903,10.8118,134704.8739
2008-04-24 13:00:00,30.26,30.32,30.23,30.28,91231.93730100416,10.8153,10.8368,10.8046,10.8225,91231.9373
2008-04-24 13:10:00,30.29,30.32,30.26,30.3,86823.41415625764,10.8261,10.8368,10.8153,10.8296,86823.4142
2008-04-24 13:20:00,30.29,30.31,30.24,30.25,88048.00391868723,10.8261,10.8332,10.8082,10.8118,88048.0039
2008-04-24 13:30:00,30.25,30.3,30.17,30.17,104090.1298065148,10.8118,10.8296,10.7832,10.7832,104090.1298
2008-04-24 13:40:00,30.17,30.29,30.17,30.26,117560.61719324024,10.7832,10.8261,10.7832,10.8153,117560.6172
2008-04-24 13:50:00,30.27,30.39,30.21,30.37,188096.9875091844,10.8189,10.8618,10.7975,10.8546,188096.9875
2008-04-24 14:00:00,30.37,30.48,30.36,30.46,188954.2003428852,10.8546,10.894,10.8511,10.8868,188954.2003
2008-04-24 14:10:00,30.46,30.55,30.43,30.49,140337.98677443055,10.8868,10.919,10.8761,10.8975,140337.9868
2008-04-24 14:20:00,30.5,30.51,30.41,30.48,151726.6715650257,10.9011,10.9047,10.8689,10.894,151726.6716
2008-04-24 14:30:00,30.48,30.52,30.43,30.47,97477.34508939504,10.894,10.9083,10.8761,10.8904,97477.3451
2008-04-24 14:40:00,30.48,30.55,30.46,30.51,90742.10139603232,10.894,10.919,10.8868,10.9047,90742.1014
2008-04-24 14:50:00,30.51,30.57,30.48,30.57,251163.3602743081,10.9047,10.9261,10.894,10.9261,251163.3603
2008-04-24 15:00:00,30.57,30.58,30.52,30.53,175238.79500367376,10.9261,10.9297,10.9083,10.9118,175238.795
2008-04-24 15:10:00,30.53,30.54,30.45,30.46,147685.52534900806,10.9118,10.9154,10.8832,10.8868,147685.5253
2008-04-24 15:20:00,30.46,30.53,30.43,30.52,161523.3896644624,10.8868,10.9118,10.8761,10.9083,161523.3897
2008-04-24 15:30:00,30.52,30.52,30.45,30.46,172544.69752632867,10.9083,10.9083,10.8832,10.8868,172544.6975
2008-04-24 15:40:00,30.45,30.46,30.29,30.34,303453.3431300514,10.8832,10.8868,10.8261,10.8439,303453.3431
2008-04-24 15:50:00,30.35,30.43,30.33,30.33,490570.65882929217,10.8475,10.8761,10.8404,10.8404,490570.6588
2008-04-25 09:30:00,30.58,30.74,30.53,30.68,127112.41734019102,10.9297,10.9869,10.9118,10.9654,127112.4173
2008-04-25 09:40:00,30.68,30.74,30.41,30.44,153196.17927994122,10.9654,10.9869,10.8689,10.8797,153196.1793
2008-04-25 09:50:00,30.45,30.74,30.42,30.72,146093.5586578496,10.8832,10.9869,10.8725,10.9797,146093.5587
2008-04-25 10:00:00,30.71,30.74,30.5,30.51,130418.8096987509,10.9762,10.9869,10.9011,10.9047,130418.8097
2008-04-25 10:10:00,30.51,30.59,30.44,30.58,105682.09649767326,10.9047,10.9333,10.8797,10.9297,105682.0965
2008-04-25 10:20:00,30.58,30.61,30.53,30.6,77761.44991427871,10.9297,10.9404,10.9118,10.9369,77761.4499
2008-04-25 10:30:00,30.59,30.73,30.58,30.66,216140.093068822,10.9333,10.9833,10.9297,10.9583,216140.0931
2008-04-25 10:40:00,30.65,30.72,30.6,30.69,106416.85035513104,10.9547,10.9797,10.9369,10.969,106416.8504
2008-04-25 10:50:00,30.68,30.83,30.67,30.82,103722.75287778594,10.9654,11.0191,10.9619,11.0155,103722.7529
2008-04-25 11:00:00,30.83,30.84,30.68,30.75,82169.97305902521,11.0191,11.0226,10.9654,10.9905,82169.9731
2008-04-25 11:10:00,30.76,30.77,30.62,30.66,60372.27528777859,10.994,10.9976,10.944,10.9583,60372.2753
2008-04-25 11:20:00,30.66,30.66,30.59,30.62,74087.68062698995,10.9583,10.9583,10.9333,10.944,74087.6806
2008-04-25 11:30:00,30.63,30.7,30.62,30.69,45432.28018613764,10.9476,10.9726,10.944,10.969,45432.2802
2008-04-25 11:40:00,30.68,30.7,30.6,30.62,79843.252510409,10.9654,10.9726,10.9369,10.944,79843.2525
2008-04-25 11:50:00,30.62,30.66,30.58,30.62,78251.28581925055,10.944,10.9583,10.9297,10.944,78251.2858
2008-04-25 12:00:00,30.62,30.7,30.6,30.66,66617.68307616947,10.944,10.9726,10.9369,10.9583,66617.6831
2008-04-25 12:10:00,30.65,30.68,30.61,30.61,42738.18270879255,10.9547,10.9654,10.9404,10.9404,42738.1827
2008-04-25 12:20:00,30.61,30.62,30.59,30.61,35145.726181729115,10.9404,10.944,10.9333,10.9404,35145.7262
2008-04-25 12:30:00,30.61,30.69,30.61,30.69,49350.96742591231,10.9404,10.969,10.9404,10.969,49350.9674
2008-04-25 12:40:00,30.68,30.82,30.68,30.78,77516.53196179279,10.9654,11.0155,10.9654,11.0012,77516.532
2008-04-25 12:50:00,30.78,30.78,30.7,30.7,58412.93166789125,11.0012,11.0012,10.9726,10.9726,58412.9317
2008-04-25 13:00:00,30.7,30.77,30.67,30.75,87680.62698995836,10.9726,10.9976,10.9619,10.9905,87680.627
2008-04-25 13:10:00,30.75,30.76,30.7,30.72,71760.96007837374,10.9905,10.994,10.9726,10.9797,71760.9601
2008-04-25 13:20:00,30.71,30.78,30.71,30.74,90252.26549106048,10.9762,11.0012,10.9762,10.9869,90252.2655
2008-04-25 13:30:00,30.74,30.8,30.67,30.77,85476.3654175851,10.9869,11.0083,10.9619,10.9976,85476.3654
2008-04-25 13:40:00,30.77,30.8,30.74,30.79,63556.20867009551,10.9976,11.0083,10.9869,11.0048,63556.2087
2008-04-25 13:50:00,30.79,30.93,30.79,30.93,134092.57898603968,11.0048,11.0548,11.0048,11.0548,134092.579
2008-04-25 14:00:00,30.92,30.93,30.88,30.88,163237.81533186382,11.0512,11.0548,11.0369,11.0369,163237.8153
2008-04-25 14:10:00,30.88,30.88,30.82,30.83,69801.6164584864,11.0369,11.0369,11.0155,11.0191,69801.6165
2008-04-25 14:20:00,30.83,30.83,30.74,30.82,199240.75434729364,11.0191,11.0191,10.9869,11.0155,199240.7543
2008-04-25 14:30:00,30.82,30.85,30.77,30.81,58902.767572863086,11.0155,11.0262,10.9976,11.0119,58902.7676
2008-04-25 14:40:00,30.81,30.83,30.75,30.75,55351.45726181729,11.0119,11.0191,10.9905,10.9905,55351.4573
2008-04-25 14:50:00,30.75,30.81,30.75,30.79,90497.1834435464,10.9905,11.0119,10.9905,11.0048,90497.1834
2008-04-25 15:00:00,30.79,30.88,30.77,30.87,108008.81704628948,11.0048,11.0369,10.9976,11.0334,108008.817
2008-04-25 15:10:00,30.87,30.92,30.85,30.91,196791.5748224345,11.0334,11.0512,11.0262,11.0477,196791.5748
2008-04-25 15:20:00,30.92,30.98,30.92,30.97,211119.27504286065,11.0512,11.0727,11.0512,11.0691,211119.275
2008-04-25 15:30:00,30.98,30.99,30.95,30.96,142664.70732304678,11.0727,11.0762,11.0619,11.0655,142664.7073
2008-04-25 15:40:00,30.95,30.99,30.88,30.98,216874.8469262797,11.0619,11.0762,11.0369,11.0727,216874.8469
2008-04-25 15:50:00,30.99,31.0,30.91,30.97,547269.164829782,11.0762,11.0798,11.0477,11.0691,547269.1648
2008-04-28 09:30:00,30.9,31.06,30.83,30.89,433994.6118050453,11.0441,11.1013,11.0191,11.0405,433994.6118
2008-04-28 09:40:00,30.88,30.94,30.79,30.85,132133.23536615234,11.0369,11.0584,11.0048,11.0262,132133.2354
2008-04-28 09:50:00,30.88,31.08,30.87,31.05,250428.60641685035,11.0369,11.1084,11.0334,11.0977,250428.6064
2008-04-28 10:00:00,31.06,31.1,30.88,31.07,186382.561841783,11.1013,11.1156,11.0369,11.1048,186382.5618
2008-04-28 10:10:00,31.07,31.16,31.03,31.15,159319.12809208914,11.1048,11.137,11.0905,11.1334,159319.1281
2008-04-28 10:20:00,31.15,31.29,31.07,31.28,236590.74210139603,11.1334,11.1835,11.1048,11.1799,236590.7421
2008-04-28 10:30:00,31.27,31.35,31.26,31.26,266103.35537594906,11.1763,11.2049,11.1727,11.1727,266103.3554
2008-04-28 10:40:00,31.26,31.29,31.23,31.28,167646.3384766103,11.1727,11.1835,11.162,11.1799,167646.3385
2008-04-28 10:50:00,31.28,31.32,31.28,31.3,82169.97305902521,11.1799,11.1942,11.1799,11.187,82169.9731
2008-04-28 11:00:00,31.3,31.32,31.28,31.31,41636.051922605926,11.187,11.1942,11.1799,11.1906,41636.0519
2008-04-28 11:10:00,31.31,31.37,31.19,31.19,159808.963997061,11.1906,11.2121,11.1477,11.1477,159808.964
2008-04-28 11:20:00,31.18,31.27,31.13,31.26,156135.1947097722,11.1442,11.1763,11.1263,11.1727,156135.1947
2008-04-28 11:30:00,31.25,31.32,31.21,31.31,101396.03232916971,11.1692,11.1942,11.1549,11.1906,101396.0323
2008-04-28 11:40:00,31.31,31.32,31.23,31.24,66617.68307616947,11.1906,11.1942,11.162,11.1656,66617.6831
2008-04-28 11:50:00,31.24,31.26,31.18,31.18,63066.37276512368,11.1656,11.1727,11.1442,11.1442,63066.3728
2008-04-28 12:00:00,31.18,31.32,31.17,31.29,69679.15748224345,11.1442,11.1942,11.1406,11.1835,69679.1575
2008-04-28 12:10:00,31.3,31.31,31.28,31.3,71760.96007837374,11.187,11.1906,11.1799,11.187,71760.9601
2008-04-28 12:20:00,31.29,31.32,31.15,31.3,951628.7043840312,11.1835,11.1942,11.1334,11.187,951628.7044
2008-04-28 12:30:00,31.31,31.32,31.15,31.18,319862.8459466079,11.1906,11.1942,11.1334,11.1442,319862.8459
2008-04-28 12:40:00,31.17,31.23,31.15,31.18,108008.81704628948,11.1406,11.162,11.1334,11.1442,108008.817
2008-04-28 12:50:00,31.18,31.18,31.09,31.09,71393.58314964487,11.1442,11.1442,11.112,11.112,71393.5831
2008-04-28 13:00:00,31.09,31.12,31.04,31.06,85966.20132255694,11.112,11.1227,11.0941,11.1013,85966.2013
2008-04-28 13:10:00,31.05,31.07,31.01,31.01,69434.23952975753,11.0977,11.1048,11.0834,11.0834,69434.2395
2008-04-28 13:20:00,31.01,31.01,30.88,30.91,77883.90889052166,11.0834,11.0834,11.0369,11.0477,77883.9089
2008-04-28 13:30:00,30.91,30.99,30.9,30.91,106661.76830761692,11.0477,11.0762,11.0441,11.0477,106661.7683
2008-04-28 13:40:00,30.92,30.93,30.91,30.91,45799.65711486652,11.0512,11.0548,11.0477,11.0477,45799.6571
2008-04-28 13:50:00,30.9,30.96,30.88,30.91,58535.39064413421,11.0441,11.0655,11.0369,11.0477,58535.3906
2008-04-28 14:00:00,30.91,30.94,30.88,30.92,76659.31912809209,11.0477,11.0584,11.0369,11.0512,76659.3191
2008-04-28 14:10:00,30.92,30.97,30.92,30.92,99069.3117805535,11.0512,11.0691,11.0512,11.0512,99069.3118
2008-04-28 14:20:00,30.92,31.02,30.91,30.99,271981.38623561105,11.0512,11.087,11.0477,11.0762,271981.3862
2008-04-28 14:30:00,30.99,31.06,30.99,31.04,142787.16629928973,11.0762,11.1013,11.0762,11.0941,142787.1663
2008-04-28 14:40:00,31.03,31.06,31.0,31.0,136541.75851089883,11.0905,11.1013,11.0798,11.0798,136541.7585
2008-04-28 14:50:00,30.99,31.08,30.97,31.05,205486.1621356845,11.0762,11.1084,11.0691,11.0977,205486.1621
2008-04-28 15:00:00,31.05,31.11,31.04,31.07,227651.23683566003,11.0977,11.1191,11.0941,11.1048,227651.2368
2008-04-28 15:10:00,31.08,31.09,31.02,31.03,242346.31398481503,11.1084,11.112,11.087,11.0905,242346.314
2008-04-28 15:20:00,31.03,31.05,30.99,31.0,239284.8395787411,11.0905,11.0977,11.0762,11.0798,239284.8396
2008-04-28 15:30:00,31.0,31.03,30.97,31.02,161033.55375949055,11.0798,11.0905,11.0691,11.087,161033.5538
2008-04-28 15:40:00,31.02,31.04,31.0,31.02,196424.1978937056,11.087,11.0941,11.0798,11.087,196424.1979
2008-04-28 15:50:00,31.02,31.03,30.9,30.91,544330.149399951,11.087,11.0905,11.0441,11.0477,544330.1494
2008-04-29 09:30:00,30.7,30.75,30.51,30.74,313127.60225324513,10.9726,10.9905,10.9047,10.9869,313127.6023
2008-04-29 09:40:00,30.74,30.74,30.6,30.73,274797.9426891991,10.9869,10.9869,10.9369,10.9833,274797.9427
2008-04-29 09:50:00,30.72,30.73,30.61,30.66,277981.876071516,10.9797,10.9833,10.9404,10.9583,277981.8761
2008-04-29 10:00:00,30.66,30.74,30.59,30.73,384276.26745040406,10.9583,10.9869,10.9333,10.9833,384276.2675
2008-04-29 10:10:00,30.73,30.73,30.48,30.51,224589.7624295861,10.9833,10.9833,10.894,10.9047,224589.7624
2008-04-29 10:20:00,30.51,30.51,30.32,30.42,221895.66495224097,10.9047,10.9047,10.8368,10.8725,221895.665
2008-04-29 10:30:00,30.41,30.43,30.31,30.33,168626.010286554,10.8689,10.8761,10.8332,10.8404,168626.0103
2008-04-29 10:40:00,30.34,30.37,30.26,30.27,144256.67401420523,10.8439,10.8546,10.8153,10.8189,144256.674
2008-04-29 10:50:00,30.28,30.28,30.14,30.15,118907.6659319128,10.8225,10.8225,10.7724,10.776,118907.6659
2008-04-29 11:00:00,30.16,30.17,30.13,30.17,207078.128826843,10.7796,10.7832,10.7689,10.7832,207078.1288
2008-04-29 11:10:00,30.17,30.17,30.1,30.11,112907.17609600782,10.7832,10.7832,10.7581,10.7617,112907.1761
2008-04-29 11:20:00,30.1,30.21,30.1,30.19,245775.1653196179,10.7581,10.7975,10.7581,10.7903,245775.1653
2008-04-29 11:30:00,30.2,30.2,30.01,30.03,170707.8128826843,10.7939,10.7939,10.726,10.7331,170707.8129
2008-04-29 11:40:00,30.04,30.08,29.99,30.01,115601.27357335293,10.7367,10.751,10.7188,10.726,115601.2736
2008-04-29 11:50:00,30.02,30.04,29.99,30.01,84374.23463139847,10.7296,10.7367,10.7188,10.726,84374.2346
2008-04-29 12:00:00,30.0,30.0,29.96,29.97,84986.52951261327,10.7224,10.7224,10.7081,10.7117,84986.5295
2008-04-29 12:10:00,29.96,29.98,29.91,29.91,87680.62698995836,10.7081,10.7153,10.6902,10.6902,87680.627
2008-04-29 12:20:00,29.91,29.96,29.89,29.94,88782.75777614498,10.6902,10.7081,10.6831,10.701,88782.7578
2008-04-29 12:30:00,29.95,29.98,29.91,29.97,113152.09404849376,10.7045,10.7153,10.6902,10.7117,113152.094
2008-04-29 12:40:00,29.98,29.99,29.91,29.93,89762.42958608865,10.7153,10.7188,10.6902,10.6974,89762.4296
2008-04-29 12:50:00,29.93,29.98,29.92,29.97,70536.37031594415,10.6974,10.7153,10.6938,10.7117,70536.3703
2008-04-29 13:00:00,29.98,29.99,29.94,29.95,111315.20940484936,10.7153,10.7188,10.701,10.7045,111315.2094
2008-04-29 13:10:00,29.94,30.01,29.91,29.98,117560.61719324024,10.701,10.726,10.6902,10.7153,117560.6172
2008-04-29 13:20:00,29.99,30.01,29.95,29.97,96620.13225569432,10.7188,10.726,10.7045,10.7117,96620.1323
2008-04-29 13:30:00,29.97,30.05,29.95,30.0,102743.08106784229,10.7117,10.7403,10.7045,10.7224,102743.0811
2008-04-29 13:40:00,30.01,30.02,29.91,29.91,99559.14768552534,10.726,10.7296,10.6902,10.6902,99559.1477
2008-04-29 13:50:00,29.92,29.97,29.91,29.97,104579.96571148664,10.6938,10.7117,10.6902,10.7117,104579.9657
2008-04-29 14:00:00,29.97,29.97,29.92,29.93,98701.93485182464,10.7117,10.7117,10.6938,10.6974,98701.9349
2008-04-29 14:10:00,29.92,29.94,29.89,29.9,152951.2613274553,10.6938,10.701,10.6831,10.6867,152951.2613
2008-04-29 14:20:00,29.9,29.9,29.82,29.82,171197.64878765613,10.6867,10.6867,10.6581,10.6581,171197.6488
2008-04-29 14:30:00,29.82,29.83,29.75,29.76,185525.34900808227,10.6581,10.6616,10.6331,10.6366,185525.349
2008-04-29 14:40:00,29.77,29.87,29.76,29.85,218711.73156992407,10.6402,10.6759,10.6366,10.6688,218711.7316
2008-04-29 14:50:00,29.84,29.9,29.82,29.89,136786.67646338476,10.6652,10.6867,10.6581,10.6831,136786.6765
2008-04-29 15:00:00,29.89,29.9,29.86,29.88,121356.84545677196,10.6831,10.6867,10.6724,10.6795,121356.8455
2008-04-29 15:10:00,29.89,29.9,29.85,29.89,112417.340191036,10.6831,10.6867,10.6688,10.6831,112417.3402
2008-04-29 15:20:00,29.89,29.9,29.76,29.77,134582.4148910115,10.6831,10.6867,10.6366,10.6402,134582.4149
2008-04-29 15:30:00,29.76,29.84,29.75,29.79,176953.22067107516,10.6366,10.6652,10.6331,10.6473,176953.2207
2008-04-29 15:40:00,29.8,29.8,29.68,29.72,335660.0538819495,10.6509,10.6509,10.608,10.6223,335660.0539
2008-04-29 15:50:00,29.71,29.73,29.7,29.72,689688.9542003429,10.6188,10.6259,10.6152,10.6223,689688.9542
2008-04-30 09:30:00,29.94,30.13,29.77,29.81,124050.94293411706,10.701,10.7689,10.6402,10.6545,124050.9429
2008-04-30 09:40:00,29.81,29.84,29.7,29.72,297330.3943179035,10.6545,10.6652,10.6152,10.6223,297330.3943
2008-04-30 09:50:00,29.72,29.75,29.63,29.69,128337.0071026206,10.6223,10.6331,10.5902,10.6116,128337.0071
2008-04-30 10:00:00,29.7,29.72,29.59,29.61,187729.6105804556,10.6152,10.6223,10.5759,10.583,187729.6106
2008-04-30 10:10:00,29.62,29.72,29.61,29.67,217487.14180749448,10.5866,10.6223,10.583,10.6045,217487.1418
2008-04-30 10:20:00,29.68,29.72,29.63,29.63,174014.20524124417,10.608,10.6223,10.5902,10.5902,174014.2052
2008-04-30 10:30:00,29.64,29.67,29.4,29.44,355131.0311045799,10.5937,10.6045,10.508,10.5223,355131.0311
2008-04-30 10:40:00,29.44,29.45,29.32,29.34,157359.7844722018,10.5223,10.5258,10.4794,10.4865,157359.7845
2008-04-30 10:50:00,29.35,29.37,29.14,29.16,129684.05584129316,10.4901,10.4972,10.415,10.4222,129684.0558
2008-04-30 11:00:00,29.14,29.23,29.1,29.19,202914.5236345824,10.415,10.4472,10.4007,10.4329,202914.5236
2008-04-30 11:10:00,29.19,29.29,29.16,29.23,185280.4310555964,10.4329,10.4686,10.4222,10.4472,185280.4311
2008-04-30 11:20:00,29.25,29.25,29.19,29.2,107396.5221650747,10.4543,10.4543,10.4329,10.4365,107396.5222
2008-04-30 11:30:00,29.19,29.21,29.11,29.13,146460.93558657847,10.4329,10.44,10.4043,10.4115,146460.9356
2008-04-30 11:40:00,29.14,29.14,29.07,29.1,198383.5415135929,10.415,10.415,10.39,10.4007,198383.5415
2008-04-30 11:50:00,29.1,29.15,29.08,29.1,131888.3174136664,10.4007,10.4186,10.3936,10.4007,131888.3174
2008-04-30 12:00:00,29.1,29.12,29.06,29.08,233774.185647808,10.4007,10.4079,10.3864,10.3936,233774.1856
2008-04-30 12:10:00,29.08,29.1,29.01,29.02,127479.7942689199,10.3936,10.4007,10.3686,10.3721,127479.7943
2008-04-30 12:20:00,29.02,29.04,29.01,29.02,110825.37349987752,10.3721,10.3793,10.3686,10.3721,110825.3735
2008-04-30 12:30:00,29.02,29.09,29.01,29.07,287901.05314719566,10.3721,10.3972,10.3686,10.39,287901.0531
2008-04-30 12:40:00,29.07,29.07,28.94,28.96,273450.89395052654,10.39,10.39,10.3435,10.3507,273450.894
2008-04-30 12:50:00,28.96,29.02,28.87,28.9,336394.8077394073,10.3507,10.3721,10.3185,10.3292,336394.8077
2008-04-30 13:00:00,28.9,28.91,28.82,28.87,330639.2358559882,10.3292,10.3328,10.3007,10.3185,330639.2359
2008-04-30 13:10:00,28.88,28.95,28.88,28.92,214548.12637766343,10.3221,10.3471,10.3221,10.3364,214548.1264
2008-04-30 13:20:00,28.92,28.95,28.86,28.93,312025.4714670585,10.3364,10.3471,10.315,10.34,312025.4715
2008-04-30 13:30:00,28.92,29.0,28.89,28.99,179402.40019593434,10.3364,10.365,10.3257,10.3614,179402.4002
2008-04-30 13:40:00,28.99,29.02,28.97,28.99,157849.62037717365,10.3614,10.3721,10.3543,10.3614,157849.6204
2008-04-30 13:50:00,28.98,29.02,28.96,29.01,181239.2848395788,10.3578,10.3721,10.3507,10.3686,181239.2848
2008-04-30 14:00:00,29.01,29.18,29.0,29.16,197648.7876561352,10.3686,10.4293,10.365,10.4222,197648.7877
2008-04-30 14:10:00,29.17,29.19,28.92,29.01,319985.3049228508,10.4258,10.4329,10.3364,10.3686,319985.3049
2008-04-30 14:20:00,29.01,29.08,28.94,29.0,310923.34068087186,10.3686,10.3936,10.3435,10.365,310923.3407
2008-04-30 14:30:00,29.01,29.04,28.9,28.92,550942.9341170707,10.3686,10.3793,10.3292,10.3364,550942.9341
2008-04-30 14:40:00,28.92,29.03,28.87,29.01,874846.9262796963,10.3364,10.3757,10.3185,10.3686,874846.9263
2008-04-30 14:50:00,29.01,29.18,28.97,29.07,534655.8902767573,10.3686,10.4293,10.3543,10.39,534655.8903
2008-04-30 15:00:00,29.08,29.08,28.84,29.05,698750.9184423218,10.3936,10.3936,10.3078,10.3829,698750.9184
2008-04-30 15:10:00,29.05,29.12,28.84,28.91,592823.9039921626,10.3829,10.4079,10.3078,10.3328,592823.904
2008-04-30 15:20:00,28.91,28.97,28.83,28.84,448322.3120254714,10.3328,10.3543,10.3042,10.3078,448322.312
2008-04-30 15:30:00,28.84,29.0,28.83,28.95,478202.3022287533,10.3078,10.365,10.3042,10.3471,478202.3022
2008-04-30 15:40:00,28.95,28.96,28.78,28.87,563066.3727651236,10.3471,10.3507,10.2864,10.3185,563066.3728
2008-04-30 15:50:00,28.87,29.08,28.85,29.03,1393828.0675973548,10.3185,10.3936,10.3114,10.3757,1393828.0676
2008-05-01 09:30:00,29.28,29.4,28.82,28.96,376683.8109233407,10.4651,10.508,10.3007,10.3507,376683.8109
2008-05-01 09:40:00,28.98,29.14,28.91,29.11,332353.66152338963,10.3578,10.415,10.3328,10.4043,332353.6615
2008-05-01 09:50:00,29.11,29.54,29.11,29.48,393215.7727161401,10.4043,10.558,10.4043,10.5365,393215.7727
2008-05-01 10:00:00,29.48,29.52,29.21,29.27,393338.231692383,10.5365,10.5508,10.44,10.4615,393338.2317
2008-05-01 10:10:00,29.28,29.35,29.23,29.32,189688.95420034288,10.4651,10.4901,10.4472,10.4794,189688.9542
2008-05-01 10:20:00,29.32,29.33,29.21,29.25,204016.65442076905,10.4794,10.4829,10.44,10.4543,204016.6544
2008-05-01 10:30:00,29.25,29.26,28.83,28.86,320475.1408278227,10.4543,10.4579,10.3042,10.315,320475.1408
2008-05-01 10:40:00,28.86,29.04,28.85,29.03,290595.15062454075,10.315,10.3793,10.3114,10.3757,290595.1506
2008-05-01 10:50:00,29.02,29.13,29.01,29.07,327700.22042615723,10.3721,10.4115,10.3686,10.39,327700.2204
2008-05-01 11:00:00,29.07,29.19,29.03,29.16,225079.5983345579,10.39,10.4329,10.3757,10.4222,225079.5983
2008-05-01 11:10:00,29.15,29.23,29.14,29.16,225691.8932157727,10.4186,10.4472,10.415,10.4222,225691.8932
2008-05-01 11:20:00,29.15,29.19,29.14,29.17,279206.4658339456,10.4186,10.4329,10.415,10.4258,279206.4658
2008-05-01 11:30:00,29.16,29.18,29.1,29.11,436076.4144011756,10.4222,10.4293,10.4007,10.4043,436076.4144
2008-05-01 11:40:00,29.1,29.17,29.01,29.03,154665.68699485672,10.4007,10.4258,10.3686,10.3757,154665.687
2008-05-01 11:50:00,29.02,29.09,29.01,29.03,208180.25961302963,10.3721,10.3972,10.3686,10.3757,208180.2596
2008-05-01 12:00:00,29.03,29.08,28.98,29.03,232916.97281410728,10.3757,10.3936,10.3578,10.3757,232916.9728
2008-05-01 12:10:00,29.03,29.1,29.03,29.07,150746.99975508204,10.3757,10.4007,10.3757,10.39,150746.9998
2008-05-01 12:20:00,29.06,29.07,28.96,29.0,135439.62772471222,10.3864,10.39,10.3507,10.365,135439.6277
2008-05-01 12:30:00,28.99,29.1,28.97,29.1,211364.19299534653,10.3614,10.4007,10.3543,10.4007,211364.193
2008-05-01 12:40:00,29.09,29.1,28.98,29.01,225814.35219201565,10.3972,10.4007,10.3578,10.3686,225814.3522
2008-05-01 12:50:00,29.01,29.1,29.01,29.04,216385.01102130784,10.3686,10.4007,10.3686,10.3793,216385.011
2008-05-01 13:00:00,29.04,29.11,28.97,29.11,218834.19054616705,10.3793,10.4043,10.3543,10.4043,218834.1905
2008-05-01 13:10:00,29.1,29.18,29.03,29.16,289370.5608621112,10.4007,10.4293,10.3757,10.4222,289370.5609
2008-05-01 13:20:00,29.17,29.2,28.97,29.11,232916.97281410728,10.4258,10.4365,10.3543,10.4043,232916.9728
2008-05-01 13:30:00,29.11,29.13,29.1,29.1,110457.99657114866,10.4043,10.4115,10.4007,10.4007,110457.9966
2008-05-01 13:40:00,29.1,29.12,29.03,29.09,111682.58633357823,10.4007,10.4079,10.3757,10.3972,111682.5863
2008-05-01 13:50:00,29.08,29.12,29.04,29.1,77026.69605682096,10.3936,10.4079,10.3793,10.4007,77026.6961
2008-05-01 14:00:00,29.1,29.13,29.07,29.12,184913.05412686747,10.4007,10.4115,10.39,10.4079,184913.0541
2008-05-01 14:10:00,29.12,29.14,29.08,29.11,459833.4557923096,10.4079,10.415,10.3936,10.4043,459833.4558
2008-05-01 14:20:00,29.1,29.23,29.1,29.16,541636.0519226058,10.4007,10.4472,10.4007,10.4222,541636.0519
2008-05-01 14:30:00,29.16,29.24,29.15,29.23,312515.30737203034,10.4222,10.4508,10.4186,10.4472,312515.3074
2008-05-01 14:40:00,29.23,29.24,29.18,29.19,352192.0156747489,10.4472,10.4508,10.4293,10.4329,352192.0157
2008-05-01 14:50:00,29.19,29.3,29.18,29.3,551432.7700220426,10.4329,10.4722,10.4293,10.4722,551432.77
2008-05-01 15:00:00,29.29,29.48,29.29,29.39,353783.9823659074,10.4686,10.5365,10.4686,10.5044,353783.9824
2008-05-01 15:10:00,29.39,29.51,29.36,29.47,284349.7428361499,10.5044,10.5473,10.4937,10.533,284349.7428
2008-05-01 15:20:00,29.47,29.48,29.32,29.36,260102.8655400441,10.533,10.5365,10.4794,10.4937,260102.8655
2008-05-01 15:30:00,29.36,29.36,29.23,29.23,374846.9262796963,10.4937,10.4937,10.4472,10.4472,374846.9263
2008-05-01 15:40:00,29.23,29.32,29.16,29.3,486162.1356845456,10.4472,10.4794,10.4222,10.4722,486162.1357
2008-05-01 15:50:00,29.31,29.55,29.31,29.4,664339.9461180504,10.4758,10.5616,10.4758,10.508,664339.9461
2008-05-02 09:30:00,29.56,30.03,29.56,29.99,301126.6225814352,10.5651,10.7331,10.5651,10.7188,301126.6226
2008-05-02 09:40:00,29.97,30.25,29.97,30.23,175116.3360274308,10.7117,10.8118,10.7117,10.8046,175116.336
2008-05-02 09:50:00,30.22,30.26,30.0,30.24,183566.00538819493,10.801,10.8153,10.7224,10.8082,183566.0054
2008-05-02 10:00:00,30.23,30.41,30.21,30.37,203526.8185157972,10.8046,10.8689,10.7975,10.8546,203526.8185
2008-05-02 10:10:00,30.37,30.37,30.16,30.21,204384.0313494979,10.8546,10.8546,10.7796,10.7975,204384.0313
2008-05-02 10:20:00,30.2,30.21,30.07,30.12,369213.8133725202,10.7939,10.7975,10.7474,10.7653,369213.8134
2008-05-02 10:30:00,30.12,30.14,30.08,30.1,199118.29537105068,10.7653,10.7724,10.751,10.7581,199118.2954
2008-05-02 10:40:00,30.1,30.23,30.1,30.14,114621.60176340926,10.7581,10.8046,10.7581,10.7724,114621.6018
2008-05-02 10:50:00,30.14,30.24,30.12,30.22,94415.87068332107,10.7724,10.8082,10.7653,10.801,94415.8707
2008-05-02 11:00:00,30.22,30.34,30.18,30.25,181116.82586333572,10.801,10.8439,10.7867,10.8118,181116.8259
2008-05-02 11:10:00,30.25,30.38,30.21,30.37,130296.35072250797,10.8118,10.8582,10.7975,10.8546,130296.3507
2008-05-02 11:20:00,30.37,30.43,30.35,30.39,75802.10629439137,10.8546,10.8761,10.8475,10.8618,75802.1063
2008-05-02 11:30:00,30.39,30.46,30.38,30.45,47636.541758510895,10.8618,10.8868,10.8582,10.8832,47636.5418
2008-05-02 11:40:00,30.46,30.49,30.43,30.43,42248.34680382072,10.8868,10.8975,10.8761,10.8761,42248.3468
2008-05-02 11:50:00,30.44,30.45,30.38,30.39,109600.78373744794,10.8797,10.8832,10.8582,10.8618,109600.7837
2008-05-02 12:00:00,30.39,30.39,30.26,30.3,159319.12809208914,10.8618,10.8618,10.8153,10.8296,159319.1281
2008-05-02 12:10:00,30.3,30.34,30.28,30.31,51310.31104579965,10.8296,10.8439,10.8225,10.8332,51310.311
2008-05-02 12:20:00,30.3,30.31,30.26,30.28,57678.1778104335,10.8296,10.8332,10.8153,10.8225,57678.1778
2008-05-02 12:30:00,30.27,30.27,30.15,30.15,66862.6010286554,10.8189,10.8189,10.776,10.776,66862.601
2008-05-02 12:40:00,30.16,30.17,30.13,30.14,63066.37276512368,10.7796,10.7832,10.7689,10.7724,63066.3728
2008-05-02 12:50:00,30.14,30.22,30.14,30.15,73475.38574577516,10.7724,10.801,10.7724,10.776,73475.3857
2008-05-02 13:00:00,30.16,30.18,30.03,30.08,89272.59368111682,10.7796,10.7867,10.7331,10.751,89272.5937
2008-05-02 13:10:00,30.08,30.19,30.08,30.16,122336.51726671564,10.751,10.7903,10.751,10.7796,122336.5173
2008-05-02 13:20:00,30.15,30.26,30.15,30.23,54126.8674993877,10.776,10.8153,10.776,10.8046,54126.8675
2008-05-02 13:30:00,30.23,30.23,30.17,30.21,50698.016164584864,10.8046,10.8046,10.7832,10.7975,50698.0162
2008-05-02 13:40:00,30.21,30.31,30.21,30.28,71883.4190546167,10.7975,10.8332,10.7975,10.8225,71883.4191
2008-05-02 13:50:00,30.28,30.33,30.24,30.3,64658.33945628214,10.8225,10.8404,10.8082,10.8296,64658.3395
2008-05-02 14:00:00,30.28,30.39,30.12,30.13,160176.34092578985,10.8225,10.8618,10.7653,10.7689,160176.3409
2008-05-02 14:10:00,30.13,30.28,30.13,30.22,62209.15993142297,10.7689,10.8225,10.7689,10.801,62209.1599
2008-05-02 14:20:00,30.23,30.31,30.21,30.3,72250.79598334557,10.8046,10.8332,10.7975,10.8296,72250.796
2008-05-02 14:30:00,30.29,30.37,30.27,30.34,90007.34753857457,10.8261,10.8546,10.8189,10.8439,90007.3475
2008-05-02 14:40:00,30.34,30.34,30.25,30.34,72740.63188831741,10.8439,10.8439,10.8118,10.8439,72740.6319
2008-05-02 14:50:00,30.35,30.38,30.33,30.35,123316.18907665931,10.8475,10.8582,10.8404,10.8475,123316.1891
2008-05-02 15:00:00,30.34,30.39,30.34,30.39,160298.7999020328,10.8439,10.8618,10.8439,10.8618,160298.7999
2008-05-02 15:10:00,30.39,30.45,30.38,30.38,187607.1516042126,10.8618,10.8832,10.8582,10.8582,187607.1516
2008-05-02 15:20:00,30.38,30.44,30.36,30.39,156380.11266225812,10.8582,10.8797,10.8511,10.8618,156380.1127
2008-05-02 15:30:00,30.39,30.41,30.34,30.39,211731.56992407545,10.8618,10.8689,10.8439,10.8618,211731.5699
2008-05-02 15:40:00,30.39,30.46,30.39,30.46,308719.07910849864,10.8618,10.8868,10.8618,10.8868,308719.0791
2008-05-02 15:50:00,30.46,30.46,30.37,30.41,574944.8934606906,10.8868,10.8868,10.8546,10.8689,574944.8935
2008-05-05 09:30:00,30.46,30.74,30.44,30.73,192260.592701445,10.8868,10.9869,10.8797,10.9833,192260.5927
2008-05-05 09:40:00,30.73,30.86,30.69,30.83,178667.6463384766,10.9833,11.0298,10.969,11.0191,178667.6463
2008-05-05 09:50:00,30.83,31.03,30.81,31.0,184545.6771981386,11.0191,11.0905,11.0119,11.0798,184545.6772
2008-05-05 10:00:00,30.99,31.03,30.78,30.8,309576.29194219934,11.0762,11.0905,11.0012,11.0083,309576.2919
2008-05-05 10:10:00,30.79,30.82,30.7,30.74,179647.31814842028,11.0048,11.0155,10.9726,10.9869,179647.3181
2008-05-05 10:20:00,30.74,30.77,30.68,30.74,110702.91452363458,10.9869,10.9976,10.9654,10.9869,110702.9145
2008-05-05 10:30:00,30.74,30.74,30.68,30.73,117560.61719324024,10.9869,10.9869,10.9654,10.9833,117560.6172
2008-05-05 10:40:00,30.72,30.77,30.7,30.71,106294.39137888806,10.9797,10.9976,10.9726,10.9762,106294.3914
2008-05-05 10:50:00,30.7,30.75,30.61,30.63,126989.95836394808,10.9726,10.9905,10.9404,10.9476,126989.9584
2008-05-05 11:00:00,30.62,30.66,30.61,30.61,161156.01273573353,10.944,10.9583,10.9404,10.9404,161156.0127
2008-05-05 11:10:00,30.61,30.65,30.61,30.64,1834313.0051432769,10.9404,10.9547,10.9404,10.9511,1834313.0051
2008-05-05 11:20:00,30.64,30.69,30.63,30.66,143766.8381092334,10.9511,10.969,10.9476,10.9583,143766.8381
2008-05-05 11:30:00,30.67,30.69,30.57,30.6,121846.6813617438,10.9619,10.969,10.9261,10.9369,121846.6814
2008-05-05 11:40:00,30.58,30.6,30.56,30.57,50208.18025961303,10.9297,10.9369,10.9226,10.9261,50208.1803
2008-05-05 11:50:00,30.56,30.61,30.5,30.52,96620.13225569432,10.9226,10.9404,10.9011,10.9083,96620.1323
2008-05-05 12:00:00,30.52,30.55,30.49,30.49,38697.03649277492,10.9083,10.919,10.8975,10.8975,38697.0365
2008-05-05 12:10:00,30.5,30.59,30.5,30.58,52412.44183198628,10.9011,10.9333,10.9011,10.9297,52412.4418
2008-05-05 12:20:00,30.59,30.61,30.52,30.55,124540.77883908887,10.9333,10.9404,10.9083,10.919,124540.7788
2008-05-05 12:30:00,30.54,30.61,30.5,30.58,60127.35733529268,10.9154,10.9404,10.9011,10.9297,60127.3573
2008-05-05 12:40:00,30.58,30.6,30.52,30.56,74455.05755571883,10.9297,10.9369,10.9083,10.9226,74455.0576
2008-05-05 12:50:00,30.56,30.56,30.52,30.52,59759.9804065638,10.9226,10.9226,10.9083,10.9083,59759.9804
2008-05-05 13:00:00,30.52,30.53,30.46,30.47,64780.7984325251,10.9083,10.9118,10.8868,10.8904,64780.7984
2008-05-05 13:10:00,30.47,30.5,30.44,30.5,79108.49865295125,10.8904,10.9011,10.8797,10.9011,79108.4987
2008-05-05 13:20:00,30.5,30.51,30.43,30.43,50698.016164584864,10.9011,10.9047,10.8761,10.8761,50698.0162
2008-05-05 13:30:00,30.43,30.49,30.39,30.45,139725.69189321576,10.8761,10.8975,10.8618,10.8832,139725.6919
2008-05-05 13:40:00,30.46,30.48,30.42,30.42,94048.4937545922,10.8868,10.894,10.8725,10.8725,94048.4938
2008-05-05 13:50:00,30.41,30.44,30.4,30.43,72128.33700710261,10.8689,10.8797,10.8654,10.8761,72128.337
2008-05-05 14:00:00,30.42,30.46,30.39,30.39,78251.28581925055,10.8725,10.8868,10.8618,10.8618,78251.2858
2008-05-05 14:10:00,30.39,30.39,30.31,30.35,136051.922605927,10.8618,10.8618,10.8332,10.8475,136051.9226
2008-05-05 14:20:00,30.35,30.41,30.34,30.41,114254.22483468035,10.8475,10.8689,10.8439,10.8689,114254.2248
2008-05-05 14:30:00,30.4,30.41,30.35,30.39,87068.33210874356,10.8654,10.8689,10.8475,10.8618,87068.3321
2008-05-05 14:40:00,30.39,30.42,30.36,30.41,90374.72446730344,10.8618,10.8725,10.8511,10.8689,90374.7245
2008-05-05 14:50:00,30.41,30.43,30.36,30.39,132990.44819985304,10.8689,10.8761,10.8511,10.8618,132990.4482
2008-05-05 15:00:00,30.39,30.45,30.39,30.43,135562.08670095517,10.8618,10.8832,10.8618,10.8761,135562.0867
2008-05-05 15:10:00,30.43,30.43,30.37,30.39,143766.8381092334,10.8761,10.8761,10.8546,10.8618,143766.8381
2008-05-05 15:20:00,30.39,30.46,30.39,30.39,179647.31814842028,10.8618,10.8868,10.8618,10.8618,179647.3181
2008-05-05 15:30:00,30.39,30.4,30.34,30.35,194954.6901787901,10.8618,10.8654,10.8439,10.8475,194954.6902
2008-05-05 15:40:00,30.36,30.38,30.31,30.32,232182.2189566495,10.8511,10.8582,10.8332,10.8368,232182.219
2008-05-05 15:50:00,30.32,30.39,30.29,30.32,435953.9554249326,10.8368,10.8618,10.8261,10.8368,435953.9554
2008-05-06 09:30:00,30.26,30.52,29.89,30.46,170952.7308351702,10.8153,10.9083,10.6831,10.8868,170952.7308
2008-05-06 09:40:00,30.47,30.62,30.31,30.37,182341.41562576537,10.8904,10.944,10.8332,10.8546,182341.4156
2008-05-06 09:50:00,30.37,30.43,30.34,30.4,197158.9517511633,10.8546,10.8761,10.8439,10.8654,197158.9518
2008-05-06 10:00:00,30.41,30.53,30.36,30.51,304800.391868724,10.8689,10.9118,10.8511,10.9047,304800.3919
2008-05-06 10:10:00,30.52,30.54,30.41,30.52,216140.093068822,10.9083,10.9154,10.8689,10.9083,216140.0931
2008-05-06 10:20:00,30.52,30.53,30.43,30.43,108621.11192750427,10.9083,10.9118,10.8761,10.8761,108621.1119
2008-05-06 10:30:00,30.43,30.43,30.37,30.39,139603.2329169728,10.8761,10.8761,10.8546,10.8618,139603.2329
2008-05-06 10:40:00,30.39,30.4,30.37,30.37,120254.71467058537,10.8618,10.8654,10.8546,10.8546,120254.7147
2008-05-06 10:50:00,30.37,30.39,30.33,30.36,160911.0947832476,10.8546,10.8618,10.8404,10.8511,160911.0948
2008-05-06 11:00:00,30.36,30.38,30.21,30.25,148420.2792064658,10.8511,10.8582,10.7975,10.8118,148420.2792
2008-05-06 11:10:00,30.25,30.25,30.16,30.19,125153.07372030368,10.8118,10.8118,10.7796,10.7903,125153.0737
2008-05-06 11:20:00,30.19,30.24,30.18,30.22,213568.4545677198,10.7903,10.8082,10.7867,10.801,213568.4546
2008-05-06 11:30:00,30.22,30.23,30.17,30.19,193607.6414401176,10.801,10.8046,10.7832,10.7903,193607.6414
2008-05-06 11:40:00,30.19,30.23,30.17,30.22,204261.5723732549,10.7903,10.8046,10.7832,10.801,204261.5724
2008-05-06 11:50:00,30.22,30.24,30.19,30.21,65638.0112662258,10.801,10.8082,10.7903,10.7975,65638.0113
2008-05-06 12:00:00,30.21,30.27,30.2,30.23,123193.73010041636,10.7975,10.8189,10.7939,10.8046,123193.7301
2008-05-06 12:10:00,30.23,30.25,30.18,30.21,114988.97869213812,10.8046,10.8118,10.7867,10.7975,114988.9787
2008-05-06 12:20:00,30.22,30.25,30.21,30.23,134827.33284349742,10.801,10.8118,10.7975,10.8046,134827.3328
2008-05-06 12:30:00,30.23,30.25,30.17,30.22,86333.57825128581,10.8046,10.8118,10.7832,10.801,86333.5783
2008-05-06 12:40:00,30.22,30.23,30.19,30.21,76904.237080578,10.801,10.8046,10.7903,10.7975,76904.2371
2008-05-06 12:50:00,30.21,30.26,30.21,30.22,125765.36860151848,10.7975,10.8153,10.7975,10.801,125765.3686
2008-05-06 13:00:00,30.22,30.29,30.2,30.29,276634.8273328435,10.801,10.8261,10.7939,10.8261,276634.8273
2008-05-06 13:10:00,30.29,30.3,30.22,30.26,124785.6967915748,10.8261,10.8296,10.801,10.8153,124785.6968
2008-05-06 13:20:00,30.26,30.26,30.23,30.24,101885.86823414156,10.8153,10.8153,10.8046,10.8082,101885.8682
2008-05-06 13:30:00,30.23,30.3,30.23,30.3,538452.118540289,10.8046,10.8296,10.8046,10.8296,538452.1185
2008-05-06 13:40:00,30.3,30.39,30.27,30.34,229488.1214793044,10.8296,10.8618,10.8189,10.8439,229488.1215
2008-05-06 13:50:00,30.34,30.36,30.32,30.33,94538.32965956404,10.8439,10.8511,10.8368,10.8404,94538.3297
2008-05-06 14:00:00,30.34,30.34,30.21,30.22,146828.31251530736,10.8439,10.8439,10.7975,10.801,146828.3125
2008-05-06 14:10:00,30.21,30.26,30.13,30.14,194219.93632133235,10.7975,10.8153,10.7689,10.7724,194219.9363
2008-05-06 14:20:00,30.15,30.34,30.13,30.32,140582.90472691646,10.776,10.8439,10.7689,10.8368,140582.9047
2008-05-06 14:30:00,30.32,30.33,30.3,30.3,68209.64976732794,10.8368,10.8404,10.8296,10.8296,68209.6498
2008-05-06 14:40:00,30.3,30.41,30.3,30.39,87925.54494244428,10.8296,10.8689,10.8296,10.8618,87925.5449
2008-05-06 14:50:00,30.39,30.47,30.38,30.47,89762.42958608865,10.8618,10.8904,10.8582,10.8904,89762.4296
2008-05-06 15:00:00,30.46,30.52,30.45,30.52,126500.12245897624,10.8868,10.9083,10.8832,10.9083,126500.1225
2008-05-06 15:10:00,30.52,30.58,30.48,30.54,213813.3725202057,10.9083,10.9297,10.894,10.9154,213813.3725
2008-05-06 15:20:00,30.54,30.57,30.52,30.55,111192.7504286064,10.9154,10.9261,10.9083,10.919,111192.7504
2008-05-06 15:30:00,30.55,30.59,30.54,30.55,167646.3384766103,10.919,10.9333,10.9154,10.919,167646.3385
2008-05-06 15:40:00,30.57,30.57,30.48,30.48,120744.55057555718,10.9261,10.9261,10.894,10.894,120744.5506
2008-05-06 15:50:00,30.49,30.51,30.42,30.45,1565148.1753612538,10.8975,10.9047,10.8725,10.8832,1565148.1754
2008-05-07 09:30:00,30.5,30.81,30.46,30.49,199118.29537105068,10.9011,11.0119,10.8868,10.8975,199118.2954
2008-05-07 09:40:00,30.5,30.54,30.34,30.35,125520.45064903256,10.9011,10.9154,10.8439,10.8475,125520.4506
2008-05-07 09:50:00,30.34,30.35,30.2,30.22,175238.79500367376,10.8439,10.8475,10.7939,10.801,175238.795
2008-05-07 10:00:00,30.22,30.29,30.13,30.16,261327.45530247365,10.801,10.8261,10.7689,10.7796,261327.4553
2008-05-07 10:10:00,30.17,30.31,30.16,30.2,229610.58045554737,10.7832,10.8332,10.7796,10.7939,229610.5805
2008-05-07 10:20:00,30.2,30.24,30.17,30.19,455669.85060004896,10.7939,10.8082,10.7832,10.7903,455669.8506
2008-05-07 10:30:00,30.19,30.19,29.94,29.99,296473.1814842028,10.7903,10.7903,10.701,10.7188,296473.1815
2008-05-07 10:40:00,29.99,30.06,29.89,29.9,167523.87950036736,10.7188,10.7438,10.6831,10.6867,167523.8795
2008-05-07 10:50:00,29.89,30.11,29.89,30.09,189076.65931912808,10.6831,10.7617,10.6831,10.7546,189076.6593
2008-05-07 11:00:00,30.09,30.13,29.96,30.12,187484.6926279696,10.7546,10.7689,10.7081,10.7653,187484.6926
2008-05-07 11:10:00,30.12,30.2,30.12,30.17,255082.0475140828,10.7653,10.7939,10.7653,10.7832,255082.0475
2008-05-07 11:20:00,30.17,30.21,30.12,30.12,296718.0994366887,10.7832,10.7975,10.7653,10.7653,296718.0994
2008-05-07 11:30:00,30.12,30.13,30.01,30.04,522654.9106049473,10.7653,10.7689,10.726,10.7367,522654.9106
2008-05-07 11:40:00,30.04,30.07,29.94,29.99,117805.53514572616,10.7367,10.7474,10.701,10.7188,117805.5351
2008-05-07 11:50:00,29.99,30.03,29.97,30.03,80822.92432035267,10.7188,10.7331,10.7117,10.7331,80822.9243
2008-05-07 12:00:00,30.03,30.05,29.99,30.01,123561.10702914523,10.7331,10.7403,10.7188,10.726,123561.107
2008-05-07 12:10:00,30.01,30.03,30.0,30.03,198138.623561107,10.726,10.7331,10.7224,10.7331,198138.6236
2008-05-07 12:20:00,30.03,30.04,29.98,30.02,99926.52461425422,10.7331,10.7367,10.7153,10.7296,99926.5246
2008-05-07 12:30:00,30.03,30.08,29.99,30.06,185402.8900318393,10.7331,10.751,10.7188,10.7438,185402.89
2008-05-07 12:40:00,30.05,30.09,30.05,30.08,89884.88856233162,10.7403,10.7546,10.7403,10.751,89884.8886
2008-05-07 12:50:00,30.08,30.08,30.04,30.06,93313.73989713444,10.751,10.751,10.7367,10.7438,93313.7399
2008-05-07 13:00:00,30.06,30.09,29.99,30.05,213445.99559147685,10.7438,10.7546,10.7188,10.7403,213445.9956
2008-05-07 13:10:00,30.05,30.06,30.02,30.04,115846.19152583885,10.7403,10.7438,10.7296,10.7367,115846.1915
2008-05-07 13:20:00,30.04,30.05,29.99,30.0,160176.34092578985,10.7367,10.7403,10.7188,10.7224,160176.3409
2008-05-07 13:30:00,29.99,30.04,29.96,30.0,183688.4643644379,10.7188,10.7367,10.7081,10.7224,183688.4644
2008-05-07 13:40:00,30.0,30.03,29.99,30.01,145726.18172912073,10.7224,10.7331,10.7188,10.726,145726.1817
2008-05-07 13:50:00,30.01,30.05,29.99,30.0,167034.04359539552,10.726,10.7403,10.7188,10.7224,167034.0436
2008-05-07 14:00:00,30.01,30.03,29.98,30.02,191036.00293901545,10.726,10.7331,10.7153,10.7296,191036.0029
2008-05-07 14:10:00,30.02,30.03,29.92,29.94,273695.81190301245,10.7296,10.7331,10.6938,10.701,273695.8119
2008-05-07 14:20:00,29.94,29.94,29.81,29.83,177443.056576047,10.701,10.701,10.6545,10.6616,177443.0566
2008-05-07 14:30:00,29.83,29.83,29.73,29.81,268919.9118295371,10.6616,10.6616,10.6259,10.6545,268919.9118
2008-05-07 14:40:00,29.81,29.81,29.7,29.74,325495.958853784,10.6545,10.6545,10.6152,10.6295,325495.9589
2008-05-07 14:50:00,29.73,29.8,29.72,29.76,781655.6453588047,10.6259,10.6509,10.6223,10.6366,781655.6454
2008-05-07 15:00:00,29.76,29.77,29.65,29.68,254224.83468038205,10.6366,10.6402,10.5973,10.608,254224.8347
2008-05-07 15:10:00,29.68,29.79,29.64,29.72,330884.15380847413,10.608,10.6473,10.5937,10.6223,330884.1538
2008-05-07 15:20:00,29.72,29.77,29.69,29.75,375581.680137154,10.6223,10.6402,10.6116,10.6331,375581.6801
2008-05-07 15:30:00,29.74,29.84,29.67,29.81,776512.3683566005,10.6295,10.6652,10.6045,10.6545,776512.3684
2008-05-07 15:40:00,29.81,29.91,29.77,29.87,472201.8123928484,10.6545,10.6902,10.6402,10.6759,472201.8124
2008-05-07 15:50:00,29.87,29.89,29.8,29.85,752632.8679892236,10.6759,10.6831,10.6509,10.6688,752632.868
2008-05-08 09:30:00,29.89,30.06,29.76,29.91,153808.474161156,10.6831,10.7438,10.6366,10.6902,153808.4742
2008-05-08 09:40:00,29.91,30.12,29.82,30.11,162380.6024981631,10.6902,10.7653,10.6581,10.7617,162380.6025
2008-05-08 09:50:00,30.11,30.15,29.94,29.96,172789.61547881458,10.7617,10.776,10.701,10.7081,172789.6155
2008-05-08 10:00:00,29.96,30.16,29.92,30.16,126377.66348273327,10.7081,10.7796,10.6938,10.7796,126377.6635
2008-05-08 10:10:00,30.16,30.31,30.14,30.27,190791.0849865295,10.7796,10.8332,10.7724,10.8189,190791.085
2008-05-08 10:20:00,30.26,30.3,30.19,30.29,120377.1736468283,10.8153,10.8296,10.7903,10.8261,120377.1736
2008-05-08 10:30:00,30.29,30.33,30.24,30.28,125887.82757776145,10.8261,10.8404,10.8082,10.8225,125887.8276
2008-05-08 10:40:00,30.29,30.3,30.2,30.26,79720.79353416605,10.8261,10.8296,10.7939,10.8153,79720.7935
2008-05-08 10:50:00,30.26,30.29,30.14,30.15,136419.29953465587,10.8153,10.8261,10.7724,10.776,136419.2995
2008-05-08 11:00:00,30.15,30.2,30.11,30.12,99069.3117805535,10.776,10.7939,10.7617,10.7653,99069.3118
2008-05-08 11:10:00,30.12,30.21,30.08,30.08,89150.13470487387,10.7653,10.7975,10.751,10.751,89150.1347
2008-05-08 11:20:00,30.08,30.1,29.93,29.94,144868.96889542002,10.751,10.7581,10.6974,10.701,144868.9689
2008-05-08 11:30:00,29.94,29.94,29.81,29.83,220915.9931422973,10.701,10.701,10.6545,10.6616,220915.9931
2008-05-08 11:40:00,29.82,29.85,29.77,29.85,79598.3345579231,10.6581,10.6688,10.6402,10.6688,79598.3346
2008-05-08 11:50:00,29.84,29.85,29.69,29.75,137643.88929708546,10.6652,10.6688,10.6116,10.6331,137643.8893
2008-05-08 12:00:00,29.76,29.85,29.75,29.81,62454.07788390889,10.6366,10.6688,10.6331,10.6545,62454.0779
2008-05-08 12:10:00,29.81,29.82,29.77,29.77,77394.07298554984,10.6545,10.6581,10.6402,10.6402,77394.073
2008-05-08 12:20:00,29.77,29.81,29.73,29.75,135317.16874846927,10.6402,10.6545,10.6259,10.6331,135317.1687
2008-05-08 12:30:00,29.75,29.76,29.66,29.69,156747.489590987,10.6331,10.6366,10.6009,10.6116,156747.4896
2008-05-08 12:40:00,29.7,29.78,29.69,29.78,159686.505020818,10.6152,10.6438,10.6116,10.6438,159686.505
2008-05-08 12:50:00,29.78,29.81,29.72,29.72,261939.75018368845,10.6438,10.6545,10.6223,10.6223,261939.7502
2008-05-08 13:00:00,29.72,29.77,29.69,29.77,338721.5282880235,10.6223,10.6402,10.6116,10.6402,338721.5283
2008-05-08 13:10:00,29.77,29.82,29.72,29.73,58168.01371540534,10.6402,10.6581,10.6223,10.6259,58168.0137
2008-05-08 13:20:00,29.74,29.94,29.73,29.88,108253.7349987754,10.6295,10.701,10.6259,10.6795,108253.735
2008-05-08 13:30:00,29.88,29.9,29.85,29.9,206710.7518981141,10.6795,10.6867,10.6688,10.6867,206710.7519
2008-05-08 13:40:00,29.88,29.93,29.84,29.86,119642.41978937056,10.6795,10.6974,10.6652,10.6724,119642.4198
2008-05-08 13:50:00,29.87,29.95,29.84,29.94,101151.1143766838,10.6759,10.7045,10.6652,10.701,101151.1144
2008-05-08 14:00:00,29.93,29.94,29.85,29.86,113641.9299534656,10.6974,10.701,10.6688,10.6724,113641.93
2008-05-08 14:10:00,29.86,29.9,29.84,29.86,138133.7252020573,10.6724,10.6867,10.6652,10.6724,138133.7252
2008-05-08 14:20:00,29.86,29.9,29.82,29.86,121724.22238550083,10.6724,10.6867,10.6581,10.6724,121724.2224
2008-05-08 14:30:00,29.86,29.93,29.81,29.9,561229.4881214793,10.6724,10.6974,10.6545,10.6867,561229.4881
2008-05-08 14:40:00,29.9,29.9,29.81,29.82,129561.5968650502,10.6867,10.6867,10.6545,10.6581,129561.5969
2008-05-08 14:50:00,29.82,29.84,29.78,29.81,124908.15576781778,10.6581,10.6652,10.6438,10.6545,124908.1558
2008-05-08 15:00:00,29.81,29.89,29.81,29.82,113029.6350722508,10.6545,10.6831,10.6545,10.6581,113029.6351
2008-05-08 15:10:00,29.84,29.84,29.73,29.79,201077.638990938,10.6652,10.6652,10.6259,10.6473,201077.639
2008-05-08 15:20:00,29.79,29.84,29.75,29.81,275777.61449914274,10.6473,10.6652,10.6331,10.6545,275777.6145
2008-05-08 15:30:00,29.81,29.94,29.79,29.93,228141.07274063188,10.6545,10.701,10.6473,10.6974,228141.0727
2008-05-08 15:40:00,29.94,29.99,29.89,29.94,262307.1271124173,10.701,10.7188,10.6831,10.701,262307.1271
2008-05-08 15:50:00,29.94,29.98,29.91,29.92,530369.8261082537,10.701,10.7153,10.6902,10.6938,530369.8261
2008-05-09 09:30:00,29.19,30.37,29.19,29.81,222140.5829047269,10.4329,10.8546,10.4329,10.6545,222140.5829
2008-05-09 09:40:00,29.83,29.83,29.53,29.54,257163.85011021307,10.6616,10.6616,10.5544,10.558,257163.8501
2008-05-09 09:50:00,29.55,29.64,29.48,29.63,188831.7413666421,10.5616,10.5937,10.5365,10.5902,188831.7414
2008-05-09 10:00:00,29.63,29.69,29.49,29.59,288268.4300759245,10.5902,10.6116,10.5401,10.5759,288268.4301
2008-05-09 10:10:00,29.59,29.93,29.59,29.89,351947.097722263,10.5759,10.6974,10.5759,10.6831,351947.0977
2008-05-09 10:20:00,29.88,29.92,29.76,29.77,171565.025716385,10.6795,10.6938,10.6366,10.6402,171565.0257
2008-05-09 10:30:00,29.77,29.87,29.75,29.79,174381.58216997306,10.6402,10.6759,10.6331,10.6473,174381.5822
2008-05-09 10:40:00,29.77,29.79,29.71,29.77,298799.902032819,10.6402,10.6473,10.6188,10.6402,298799.902
2008-05-09 10:50:00,29.77,29.81,29.72,29.79,191525.83884398724,10.6402,10.6545,10.6223,10.6473,191525.8388
2008-05-09 11:00:00,29.78,29.85,29.74,29.77,118172.91207445505,10.6438,10.6688,10.6295,10.6402,118172.9121
2008-05-09 11:10:00,29.77,29.77,29.72,29.73,51677.687974528526,10.6402,10.6402,10.6223,10.6259,51677.688
2008-05-09 11:20:00,29.73,29.8,29.71,29.8,63678.66764633847,10.6259,10.6509,10.6188,10.6509,63678.6676
2008-05-09 11:30:00,29.8,29.81,29.72,29.72,107274.06318883171,10.6509,10.6545,10.6223,10.6223,107274.0632
2008-05-09 11:40:00,29.73,29.76,29.72,29.73,76904.237080578,10.6259,10.6366,10.6223,10.6259,76904.2371
2008-05-09 11:50:00,29.72,29.72,29.68,29.69,62576.53686015184,10.6223,10.6223,10.608,10.6116,62576.5369
2008-05-09 12:00:00,29.7,29.75,29.67,29.68,62086.70095518001,10.6152,10.6331,10.6045,10.608,62086.701
2008-05-09 12:10:00,29.68,29.68,29.59,29.63,160298.7999020328,10.608,10.608,10.5759,10.5902,160298.7999
2008-05-09 12:20:00,29.62,29.68,29.61,29.64,60004.89835904972,10.5866,10.608,10.583,10.5937,60004.8984
2008-05-09 12:30:00,29.63,29.63,29.49,29.54,120622.09159931424,10.5902,10.5902,10.5401,10.558,120622.0916
2008-05-09 12:40:00,29.53,29.64,29.51,29.62,50330.63923585598,10.5544,10.5937,10.5473,10.5866,50330.6392
2008-05-09 12:50:00,29.62,29.7,29.57,29.7,100906.19642419789,10.5866,10.6152,10.5687,10.6152,100906.1964
2008-05-09 13:00:00,29.7,29.74,29.63,29.66,198261.08253735,10.6152,10.6295,10.5902,10.6009,198261.0825
2008-05-09 13:10:00,29.65,29.72,29.63,29.72,108498.65295126132,10.5973,10.6223,10.5902,10.6223,108498.653
2008-05-09 13:20:00,29.72,29.75,29.69,29.72,96987.5091844232,10.6223,10.6331,10.6116,10.6223,96987.5092
2008-05-09 13:30:00,29.72,29.76,29.68,29.71,121234.386480529,10.6223,10.6366,10.608,10.6188,121234.3865
2008-05-09 13:40:00,29.71,29.73,29.66,29.72,103110.45799657116,10.6188,10.6259,10.6009,10.6223,103110.458
2008-05-09 13:50:00,29.72,29.74,29.69,29.72,67229.97795738427,10.6223,10.6295,10.6116,10.6223,67229.978
2008-05-09 14:00:00,29.72,29.89,29.7,29.89,199118.29537105068,10.6223,10.6831,10.6152,10.6831,199118.2954
2008-05-09 14:10:00,29.89,29.9,29.81,29.81,154910.60494734262,10.6831,10.6867,10.6545,10.6545,154910.6049
2008-05-09 14:20:00,29.81,29.83,29.76,29.77,95273.0835170218,10.6545,10.6616,10.6366,10.6402,95273.0835
2008-05-09 14:30:00,29.77,29.82,29.74,29.82,68699.48567229978,10.6402,10.6581,10.6295,10.6581,68699.4857
2008-05-09 14:40:00,29.82,29.85,29.81,29.81,94170.95273083515,10.6581,10.6688,10.6545,10.6545,94170.9527
2008-05-09 14:50:00,29.81,29.88,29.79,29.86,96007.83737447954,10.6545,10.6795,10.6473,10.6724,96007.8374
2008-05-09 15:00:00,29.86,29.87,29.81,29.86,102620.6220915993,10.6724,10.6759,10.6545,10.6724,102620.6221
2008-05-09 15:10:00,29.86,29.88,29.83,29.88,95518.00146950773,10.6724,10.6795,10.6616,10.6795,95518.0015
2008-05-09 15:20:00,29.87,29.98,29.84,29.97,163237.81533186382,10.6759,10.7153,10.6652,10.7117,163237.8153
2008-05-09 15:30:00,29.96,29.96,29.9,29.94,190546.1670340436,10.7081,10.7081,10.6867,10.701,190546.167
2008-05-09 15:40:00,29.94,29.96,29.8,29.8,286431.54543228017,10.701,10.7081,10.6509,10.6509,286431.5454
2008-05-09 15:50:00,29.8,29.82,29.77,29.8,375704.139113397,10.6509,10.6581,10.6402,10.6509,375704.1391
2008-05-12 09:30:00,29.8,29.82,29.6,29.79,219201.56747489588,10.6509,10.6581,10.5794,10.6473,219201.5675
2008-05-12 09:40:00,29.8,29.84,29.57,29.69,288635.80700465344,10.6509,10.6652,10.5687,10.6116,288635.807
2008-05-12 09:50:00,29.68,29.72,29.65,29.71,261449.9142787166,10.608,10.6223,10.5973,10.6188,261449.9143
2008-05-12 10:00:00,29.71,29.73,29.59,29.61,142664.70732304678,10.6188,10.6259,10.5759,10.583,142664.7073
2008-05-12 10:10:00,29.62,29.63,29.58,29.59,99926.52461425422,10.5866,10.5902,10.5723,10.5759,99926.5246
2008-05-12 10:20:00,29.59,29.59,29.5,29.51,159686.505020818,10.5759,10.5759,10.5437,10.5473,159686.505
2008-05-12 10:30:00,29.51,29.63,29.51,29.57,151726.6715650257,10.5473,10.5902,10.5473,10.5687,151726.6716
2008-05-12 10:40:00,29.57,29.75,29.54,29.74,138378.6431545432,10.5687,10.6331,10.558,10.6295,138378.6432
2008-05-12 10:50:00,29.74,29.81,29.72,29.77,126745.04041146216,10.6295,10.6545,10.6223,10.6402,126745.0404
2008-05-12 11:00:00,29.77,29.9,29.77,29.87,152461.42542248344,10.6402,10.6867,10.6402,10.6759,152461.4254
2008-05-12 11:10:00,29.87,29.94,29.82,29.83,182218.9566495224,10.6759,10.701,10.6581,10.6616,182218.9566
2008-05-12 11:20:00,29.83,29.9,29.81,29.9,112662.25814352192,10.6616,10.6867,10.6545,10.6867,112662.2581
2008-05-12 11:30:00,29.9,29.96,29.88,29.92,99069.3117805535,10.6867,10.7081,10.6795,10.6938,99069.3118
2008-05-12 11:40:00,29.93,30.04,29.89,30.02,162013.22556943423,10.6974,10.7367,10.6831,10.7296,162013.2256
2008-05-12 11:50:00,30.02,30.14,29.99,30.13,208670.09551800144,10.7296,10.7724,10.7188,10.7689,208670.0955
2008-05-12 12:00:00,30.13,30.14,30.03,30.07,260470.2424687729,10.7689,10.7724,10.7331,10.7474,260470.2425
2008-05-12 12:10:00,30.07,30.17,30.03,30.12,183076.16948322312,10.7474,10.7832,10.7331,10.7653,183076.1695
2008-05-12 12:20:00,30.12,30.15,30.03,30.09,133112.907176096,10.7653,10.776,10.7331,10.7546,133112.9072
2008-05-12 12:30:00,30.08,30.16,30.07,30.12,137888.80724957137,10.751,10.7796,10.7474,10.7653,137888.8072
2008-05-12 12:40:00,30.12,30.13,30.05,30.08,75434.7293656625,10.7653,10.7689,10.7403,10.751,75434.7294
2008-05-12 12:50:00,30.08,30.1,30.0,30.03,65148.175361253976,10.751,10.7581,10.7224,10.7331,65148.1754
2008-05-12 13:00:00,30.03,30.08,30.02,30.07,67229.97795738427,10.7331,10.751,10.7296,10.7474,67229.978
2008-05-12 13:10:00,30.07,30.08,30.0,30.03,58780.308596620125,10.7474,10.751,10.7224,10.7331,58780.3086
2008-05-12 13:20:00,30.03,30.04,30.0,30.03,57923.095762919416,10.7331,10.7367,10.7224,10.7331,57923.0958
2008-05-12 13:30:00,30.03,30.05,29.98,30.02,111805.0453098212,10.7331,10.7403,10.7153,10.7296,111805.0453
2008-05-12 13:40:00,30.03,30.04,29.97,29.99,60494.73426402155,10.7331,10.7367,10.7117,10.7188,60494.7343
2008-05-12 13:50:00,29.99,30.03,29.98,30.02,42370.80578006368,10.7188,10.7331,10.7153,10.7296,42370.8058
2008-05-12 14:00:00,30.02,30.03,29.99,29.99,53637.031594415865,10.7296,10.7331,10.7188,10.7188,53637.0316
2008-05-12 14:10:00,30.0,30.07,30.0,30.05,137888.80724957137,10.7224,10.7474,10.7224,10.7403,137888.8072
2008-05-12 14:20:00,30.06,30.07,29.99,30.06,129316.67891256428,10.7438,10.7474,10.7188,10.7438,129316.6789
2008-05-12 14:30:00,30.04,30.08,30.03,30.03,73965.221650747,10.7367,10.751,10.7331,10.7331,73965.2217
2008-05-12 14:40:00,30.04,30.06,30.0,30.06,70781.28826843007,10.7367,10.7438,10.7224,10.7438,70781.2883
2008-05-12 14:50:00,30.06,30.08,29.99,30.01,67474.89590987019,10.7438,10.751,10.7188,10.726,67474.8959
2008-05-12 15:00:00,30.0,30.01,29.95,29.96,168993.38721528286,10.7224,10.726,10.7045,10.7081,168993.3872
2008-05-12 15:10:00,29.96,29.96,29.89,29.93,119642.41978937056,10.7081,10.7081,10.6831,10.6974,119642.4198
2008-05-12 15:20:00,29.94,29.99,29.91,29.93,150134.70487386725,10.701,10.7188,10.6902,10.6974,150134.7049
2008-05-12 15:30:00,29.93,29.98,29.9,29.94,182096.49767327943,10.6974,10.7153,10.6867,10.701,182096.4977
2008-05-12 15:40:00,29.94,29.99,29.89,29.97,276144.99142787163,10.701,10.7188,10.6831,10.7117,276144.9914
2008-05-12 15:50:00,29.97,29.99,29.91,29.95,337741.8564780798,10.7117,10.7188,10.6902,10.7045,337741.8565
2008-05-13 09:30:00,30.06,30.11,29.81,29.94,137276.51236835658,10.7438,10.7617,10.6545,10.701,137276.5124
2008-05-13 09:40:00,29.95,30.17,29.78,29.78,187729.6105804556,10.7045,10.7832,10.6438,10.6438,187729.6106
2008-05-13 09:50:00,29.78,29.85,29.75,29.77,182953.71050698016,10.6438,10.6688,10.6331,10.6402,182953.7105
2008-05-13 10:00:00,29.77,29.99,29.76,29.91,218466.8136174381,10.6402,10.7188,10.6366,10.6902,218466.8136
2008-05-13 10:10:00,29.92,29.96,29.83,29.94,132867.9892236101,10.6938,10.7081,10.6616,10.701,132867.9892
2008-05-13 10:20:00,29.95,30.01,29.89,29.99,73597.84472201811,10.7045,10.726,10.6831,10.7188,73597.8447
2008-05-13 10:30:00,29.98,30.05,29.98,30.05,95762.91942199362,10.7153,10.7403,10.7153,10.7403,95762.9194
2008-05-13 10:40:00,30.04,30.05,29.94,30.03,83639.48077394073,10.7367,10.7403,10.701,10.7331,83639.4808
2008-05-13 10:50:00,30.02,30.07,29.94,30.06,105314.7195689444,10.7296,10.7474,10.701,10.7438,105314.7196
2008-05-13 11:00:00,30.05,30.12,30.05,30.06,245897.62429586088,10.7403,10.7653,10.7403,10.7438,245897.6243
2008-05-13 11:10:00,30.06,30.19,30.04,30.17,198995.83639480773,10.7438,10.7903,10.7367,10.7832,198995.8364
2008-05-13 11:20:00,30.18,30.23,30.15,30.18,124173.40191036,10.7867,10.8046,10.776,10.7867,124173.4019
2008-05-13 11:30:00,30.18,30.32,30.17,30.32,114988.97869213812,10.7867,10.8368,10.7832,10.8368,114988.9787
2008-05-13 11:40:00,30.32,30.38,30.31,30.34,212833.70071026208,10.8368,10.8582,10.8332,10.8439,212833.7007
2008-05-13 11:50:00,30.35,30.39,30.33,30.33,108498.65295126132,10.8475,10.8618,10.8404,10.8404,108498.653
2008-05-13 12:00:00,30.34,30.34,30.19,30.26,203159.44158706832,10.8439,10.8439,10.7903,10.8153,203159.4416
2008-05-13 12:10:00,30.26,30.28,30.15,30.16,139725.69189321576,10.8153,10.8225,10.776,10.7796,139725.6919
2008-05-13 12:20:00,30.16,30.23,30.16,30.2,55473.91623806024,10.7796,10.8046,10.7796,10.7939,55473.9162
2008-05-13 12:30:00,30.21,30.21,30.14,30.18,57433.25985794758,10.7975,10.7975,10.7724,10.7867,57433.2599
2008-05-13 12:40:00,30.18,30.28,30.18,30.2,82782.26794024001,10.7867,10.8225,10.7867,10.7939,82782.2679
2008-05-13 12:50:00,30.2,30.21,30.15,30.19,62821.45481263776,10.7939,10.7975,10.776,10.7903,62821.4548
2008-05-13 13:00:00,30.19,30.2,30.14,30.14,73108.00881704628,10.7903,10.7939,10.7724,10.7724,73108.0088
2008-05-13 13:10:00,30.14,30.21,30.13,30.19,46779.32892481019,10.7724,10.7975,10.7689,10.7903,46779.3289
2008-05-13 13:20:00,30.2,30.3,30.19,30.3,68454.56771981386,10.7939,10.8296,10.7903,10.8296,68454.5677
2008-05-13 13:30:00,30.31,30.38,30.3,30.35,78496.20377173646,10.8332,10.8582,10.8296,10.8475,78496.2038
2008-05-13 13:40:00,30.35,30.38,30.34,30.37,39554.24932647563,10.8475,10.8582,10.8439,10.8546,39554.2493
2008-05-13 13:50:00,30.37,30.37,30.22,30.28,87313.25006122948,10.8546,10.8546,10.801,10.8225,87313.2501
2008-05-13 14:00:00,30.28,30.37,30.28,30.36,92089.15013470486,10.8225,10.8546,10.8225,10.8511,92089.1501
2008-05-13 14:10:00,30.36,30.39,30.3,30.33,46901.78790105315,10.8511,10.8618,10.8296,10.8404,46901.7879
2008-05-13 14:20:00,30.34,30.35,30.26,30.27,62454.07788390889,10.8439,10.8475,10.8153,10.8189,62454.0779
2008-05-13 14:30:00,30.28,30.34,30.27,30.33,46167.03404359539,10.8225,10.8439,10.8189,10.8404,46167.034
2008-05-13 14:40:00,30.33,30.33,30.23,30.24,93068.82194464852,10.8404,10.8404,10.8046,10.8082,93068.8219
2008-05-13 14:50:00,30.24,30.29,30.24,30.29,43105.55963752143,10.8082,10.8261,10.8082,10.8261,43105.5596
2008-05-13 15:00:00,30.3,30.34,30.27,30.34,101028.65540044084,10.8296,10.8439,10.8189,10.8439,101028.6554
2008-05-13 15:10:00,30.34,30.34,30.27,30.3,80210.62943913788,10.8439,10.8439,10.8189,10.8296,80210.6294
2008-05-13 15:20:00,30.3,30.34,30.26,30.26,108008.81704628948,10.8296,10.8439,10.8153,10.8153,108008.817
2008-05-13 15:30:00,30.26,30.27,30.17,30.19,226304.1880969875,10.8153,10.8189,10.7832,10.7903,226304.1881
2008-05-13 15:40:00,30.2,30.24,30.19,30.24,176096.00783737446,10.7939,10.8082,10.7903,10.8082,176096.0078
2008-05-13 15:50:00,30.24,30.31,30.23,30.3,314719.5689444036,10.8082,10.8332,10.8046,10.8296,314719.5689
2008-05-14 09:30:00,30.44,30.53,30.3,30.39,134949.79181974038,10.8797,10.9118,10.8296,10.8618,134949.7918
2008-05-14 09:40:00,30.39,30.39,30.09,30.15,210874.35709037472,10.8618,10.8618,10.7546,10.776,210874.3571
2008-05-14 09:50:00,30.16,30.26,29.97,29.98,159564.04604457505,10.7796,10.8153,10.7117,10.7153,159564.046
2008-05-14 10:00:00,29.99,30.03,29.89,29.93,280063.6786676463,10.7188,10.7331,10.6831,10.6974,280063.6787
2008-05-14 10:10:00,29.94,30.01,29.92,30.0,193975.0183688464,10.701,10.726,10.6938,10.7224,193975.0184
2008-05-14 10:20:00,30.01,30.01,29.89,29.99,173034.53343130052,10.726,10.726,10.6831,10.7188,173034.5334
2008-05-14 10:30:00,29.99,30.18,29.98,30.15,229120.7445505756,10.7188,10.7867,10.7153,10.776,229120.7446
2008-05-14 10:40:00,30.14,30.19,30.03,30.06,156992.40754347292,10.7724,10.7903,10.7331,10.7438,156992.4075
2008-05-14 10:50:00,30.06,30.17,30.04,30.04,104579.96571148664,10.7438,10.7832,10.7367,10.7367,104579.9657
2008-05-14 11:00:00,30.06,30.12,30.01,30.09,105682.09649767326,10.7438,10.7653,10.726,10.7546,105682.0965
2008-05-14 11:10:00,30.09,30.22,30.08,30.17,146583.39456282146,10.7546,10.801,10.751,10.7832,146583.3946
2008-05-14 11:20:00,30.16,30.17,30.07,30.08,101763.4092578986,10.7796,10.7832,10.7474,10.751,101763.4093
2008-05-14 11:30:00,30.07,30.07,29.96,29.99,101273.57335292676,10.7474,10.7474,10.7081,10.7188,101273.5734
2008-05-14 11:40:00,29.99,30.07,29.99,30.06,103967.67083027185,10.7188,10.7474,10.7188,10.7438,103967.6708
2008-05-14 11:50:00,30.05,30.14,30.05,30.13,116336.02743081067,10.7403,10.7724,10.7403,10.7689,116336.0274
2008-05-14 12:00:00,30.13,30.15,30.1,30.15,50820.47514082782,10.7689,10.776,10.7581,10.776,50820.4751
2008-05-14 12:10:00,30.15,30.27,30.14,30.21,160911.0947832476,10.776,10.8189,10.7724,10.7975,160911.0948
2008-05-14 12:20:00,30.21,30.23,30.17,30.17,101151.1143766838,10.7975,10.8046,10.7832,10.7832,101151.1144
2008-05-14 12:30:00,30.17,30.17,30.09,30.1,88415.3808474161,10.7832,10.7832,10.7546,10.7581,88415.3808
2008-05-14 12:40:00,30.1,30.11,30.08,30.09,37594.90570658829,10.7581,10.7617,10.751,10.7546,37594.9057
2008-05-14 12:50:00,30.09,30.09,30.03,30.08,97477.34508939504,10.7546,10.7546,10.7331,10.751,97477.3451
2008-05-14 13:00:00,30.08,30.19,30.04,30.19,102865.54004408522,10.751,10.7903,10.7367,10.7903,102865.54
2008-05-14 13:10:00,30.2,30.21,30.16,30.18,56943.42395297575,10.7939,10.7975,10.7796,10.7867,56943.424
2008-05-14 13:20:00,30.18,30.18,30.12,30.17,37717.36468283125,10.7867,10.7867,10.7653,10.7832,37717.3647
2008-05-14 13:30:00,30.17,30.21,30.17,30.2,66127.84717119765,10.7832,10.7975,10.7832,10.7939,66127.8472
2008-05-14 13:40:00,30.21,30.26,30.19,30.21,142909.6252755327,10.7975,10.8153,10.7903,10.7975,142909.6253
2008-05-14 13:50:00,30.21,30.23,30.17,30.18,51800.14695077149,10.7975,10.8046,10.7832,10.7867,51800.147
2008-05-14 14:00:00,30.19,30.22,30.13,30.17,106784.2272838599,10.7903,10.801,10.7689,10.7832,106784.2273
2008-05-14 14:10:00,30.16,30.16,30.08,30.09,40533.921136419296,10.7796,10.7796,10.751,10.7546,40533.9211
2008-05-14 14:20:00,30.09,30.13,30.07,30.1,68454.56771981386,10.7546,10.7689,10.7474,10.7581,68454.5677
2008-05-14 14:30:00,30.11,30.17,30.09,30.12,52902.27773695812,10.7617,10.7832,10.7546,10.7653,52902.2777
2008-05-14 14:40:00,30.12,30.17,30.11,30.13,67474.89590987019,10.7653,10.7832,10.7617,10.7689,67474.8959
2008-05-14 14:50:00,30.14,30.14,30.09,30.09,42615.7237325496,10.7724,10.7724,10.7546,10.7546,42615.7237
2008-05-14 15:00:00,30.09,30.12,30.05,30.06,101885.86823414156,10.7546,10.7653,10.7403,10.7438,101885.8682
2008-05-14 15:10:00,30.06,30.08,30.04,30.06,49963.26230712711,10.7438,10.751,10.7367,10.7438,49963.2623
2008-05-14 15:20:00,30.06,30.08,29.96,29.96,95273.0835170218,10.7438,10.751,10.7081,10.7081,95273.0835
2008-05-14 15:30:00,29.97,29.97,29.81,29.86,174993.87705118785,10.7117,10.7117,10.6545,10.6724,174993.8771
2008-05-14 15:40:00,29.86,29.87,29.79,29.83,344232.18221895664,10.6724,10.6759,10.6473,10.6616,344232.1822
2008-05-14 15:50:00,29.83,29.83,29.75,29.78,449301.9838354151,10.6616,10.6616,10.6331,10.6438,449301.9838
2008-05-15 09:30:00,30.05,30.13,29.7,30.1,372887.5826598089,10.7403,10.7689,10.6152,10.7581,372887.5827
2008-05-15 09:40:00,30.08,30.13,30.02,30.06,161890.76659319128,10.751,10.7689,10.7296,10.7438,161890.7666
2008-05-15 09:50:00,30.07,30.34,30.07,30.32,107641.4401175606,10.7474,10.8439,10.7474,10.8368,107641.4401
2008-05-15 10:00:00,30.31,30.38,30.27,30.37,167891.25642909625,10.8332,10.8582,10.8189,10.8546,167891.2564
2008-05-15 10:10:00,30.36,30.39,30.34,30.38,269654.66568699485,10.8511,10.8618,10.8439,10.8582,269654.6657
2008-05-15 10:20:00,30.37,30.38,30.27,30.33,174381.58216997306,10.8546,10.8582,10.8189,10.8404,174381.5822
2008-05-15 10:30:00,30.32,30.36,30.25,30.32,270022.04261572374,10.8368,10.8511,10.8118,10.8368,270022.0426
2008-05-15 10:40:00,30.32,30.45,30.32,30.43,129439.13788880724,10.8368,10.8832,10.8368,10.8761,129439.1379
2008-05-15 10:50:00,30.43,30.48,30.43,30.45,104579.96571148664,10.8761,10.894,10.8761,10.8832,104579.9657
2008-05-15 11:00:00,30.45,30.48,30.45,30.46,144379.13299044818,10.8832,10.894,10.8832,10.8868,144379.133
2008-05-15 11:10:00,30.45,30.48,30.44,30.46,233651.726671565,10.8832,10.894,10.8797,10.8868,233651.7267
2008-05-15 11:20:00,30.47,30.47,30.44,30.47,113641.9299534656,10.8904,10.8904,10.8797,10.8904,113641.93
2008-05-15 11:30:00,30.47,30.49,30.39,30.49,278226.7940240019,10.8904,10.8975,10.8618,10.8975,278226.794
2008-05-15 11:40:00,30.48,30.51,30.47,30.48,90374.72446730344,10.894,10.9047,10.8904,10.894,90374.7245
2008-05-15 11:50:00,30.48,30.52,30.43,30.46,223610.0906196424,10.894,10.9083,10.8761,10.8868,223610.0906
2008-05-15 12:00:00,30.45,30.48,30.35,30.36,145971.09968160666,10.8832,10.894,10.8475,10.8511,145971.0997
2008-05-15 12:10:00,30.35,30.36,30.26,30.33,218221.89566495223,10.8475,10.8511,10.8153,10.8404,218221.8957
2008-05-15 12:20:00,30.32,30.33,30.17,30.3,196056.8209649767,10.8368,10.8404,10.7832,10.8296,196056.821
2008-05-15 12:30:00,30.29,30.35,30.27,30.3,160788.63580700464,10.8261,10.8475,10.8189,10.8296,160788.6358
2008-05-15 12:40:00,30.3,30.32,30.21,30.23,148910.11511143766,10.8296,10.8368,10.7975,10.8046,148910.1151
2008-05-15 12:50:00,30.23,30.24,30.18,30.18,160053.8819495469,10.8046,10.8082,10.7867,10.7867,160053.8819
2008-05-15 13:00:00,30.18,30.26,30.09,30.11,274430.5657604702,10.7867,10.8153,10.7546,10.7617,274430.5658
2008-05-15 13:10:00,30.11,30.22,30.09,30.2,299167.2789615479,10.7617,10.801,10.7546,10.7939,299167.279
2008-05-15 13:20:00,30.21,30.21,30.12,30.14,206098.4570168993,10.7975,10.7975,10.7653,10.7724,206098.457
2008-05-15 13:30:00,30.14,30.26,30.12,30.25,209649.7673279452,10.7724,10.8153,10.7653,10.8118,209649.7673
2008-05-15 13:40:00,30.25,30.3,30.21,30.3,134704.87386725447,10.8118,10.8296,10.7975,10.8296,134704.8739
2008-05-15 13:50:00,30.3,30.43,30.3,30.39,216874.8469262797,10.8296,10.8761,10.8296,10.8618,216874.8469
2008-05-15 14:00:00,30.39,30.43,30.34,30.34,144746.50991917707,10.8618,10.8761,10.8439,10.8439,144746.5099
2008-05-15 14:10:00,30.34,30.49,30.34,30.48,228630.9086456037,10.8439,10.8975,10.8439,10.894,228630.9086
2008-05-15 14:20:00,30.48,30.66,30.48,30.65,379377.90840068576,10.894,10.9583,10.894,10.9547,379377.9084
2008-05-15 14:30:00,30.65,30.65,30.61,30.64,165564.53588048002,10.9547,10.9547,10.9404,10.9511,165564.5359
2008-05-15 14:40:00,30.64,30.69,30.62,30.65,146460.93558657847,10.9511,10.969,10.944,10.9547,146460.9356
2008-05-15 14:50:00,30.66,30.83,30.65,30.74,378643.154543228,10.9583,11.0191,10.9547,10.9869,378643.1545
2008-05-15 15:00:00,30.74,30.75,30.63,30.66,260102.8655400441,10.9869,10.9905,10.9476,10.9583,260102.8655
2008-05-15 15:10:00,30.66,30.68,30.6,30.66,336027.4308106784,10.9583,10.9654,10.9369,10.9583,336027.4308
2008-05-15 15:20:00,30.65,30.72,30.61,30.69,160911.0947832476,10.9547,10.9797,10.9404,10.969,160911.0948
2008-05-15 15:30:00,30.69,30.79,30.68,30.78,382561.84178300266,10.969,11.0048,10.9654,11.0012,382561.8418
2008-05-15 15:40:00,30.78,30.79,30.74,30.76,608866.0298799902,11.0012,11.0048,10.9869,10.994,608866.0299
2008-05-15 15:50:00,30.76,30.77,30.65,30.72,793289.2481018858,10.994,10.9976,10.9547,10.9797,793289.2481
2008-05-16 09:30:00,30.9,31.11,30.78,31.01,793534.1660543717,11.0441,11.1191,11.0012,11.0834,793534.1661
2008-05-16 09:40:00,31.01,31.12,31.01,31.06,371785.4518736223,11.0834,11.1227,11.0834,11.1013,371785.4519
2008-05-16 09:50:00,31.06,31.19,30.99,31.06,218589.2725936811,11.1013,11.1477,11.0762,11.1013,218589.2726
2008-05-16 10:00:00,31.08,31.21,31.08,31.19,727651.23683566,11.1084,11.1549,11.1084,11.1477,727651.2368
2008-05-16 10:10:00,31.19,31.23,31.19,31.23,225324.51628704384,11.1477,11.162,11.1477,11.162,225324.5163
2008-05-16 10:20:00,31.23,31.26,31.14,31.16,229243.2035268185,11.162,11.1727,11.1299,11.137,229243.2035
2008-05-16 10:30:00,31.16,31.23,31.12,31.14,167278.96154788145,11.137,11.162,11.1227,11.1299,167278.9615
2008-05-16 10:40:00,31.14,31.22,31.08,31.17,185892.7259368112,11.1299,11.1584,11.1084,11.1406,185892.7259
2008-05-16 10:50:00,31.17,31.22,31.07,31.15,131765.85843742345,11.1406,11.1584,11.1048,11.1334,131765.8584
2008-05-16 11:00:00,31.14,31.15,31.03,31.15,158829.2921871173,11.1299,11.1334,11.0905,11.1334,158829.2922
2008-05-16 11:10:00,31.15,31.23,31.15,31.19,169973.05902522654,11.1334,11.162,11.1334,11.1477,169973.059
2008-05-16 11:20:00,31.19,31.22,31.14,31.21,112417.340191036,11.1477,11.1584,11.1299,11.1549,112417.3402
2008-05-16 11:30:00,31.21,31.23,31.19,31.22,72985.54984080333,11.1549,11.162,11.1477,11.1584,72985.5498
2008-05-16 11:40:00,31.23,31.26,31.19,31.25,128214.54812637766,11.162,11.1727,11.1477,11.1692,128214.5481
2008-05-16 11:50:00,31.25,31.26,31.17,31.2,237080.57800636784,11.1692,11.1727,11.1406,11.1513,237080.578
2008-05-16 12:00:00,31.2,31.23,31.15,31.23,152461.42542248344,11.1513,11.162,11.1334,11.162,152461.4254
2008-05-16 12:10:00,31.22,31.4,31.22,31.4,173279.45138378642,11.1584,11.2228,11.1584,11.2228,173279.4514
2008-05-16 12:20:00,31.39,31.39,31.33,31.37,183321.08743570905,11.2192,11.2192,11.1978,11.2121,183321.0874
2008-05-16 12:30:00,31.36,31.41,31.34,31.4,193117.8055351457,11.2085,11.2264,11.2013,11.2228,193117.8055
2008-05-16 12:40:00,31.41,31.46,31.37,31.45,299902.0328190056,11.2264,11.2442,11.2121,11.2407,299902.0328
2008-05-16 12:50:00,31.46,31.5,31.43,31.5,241244.18319862845,11.2442,11.2585,11.2335,11.2585,241244.1832
2008-05-16 13:00:00,31.49,31.59,31.48,31.59,322189.5664952241,11.255,11.2907,11.2514,11.2907,322189.5665
2008-05-16 13:10:00,31.59,31.65,31.57,31.59,386113.1520940485,11.2907,11.3121,11.2835,11.2907,386113.1521
2008-05-16 13:20:00,31.59,31.66,31.57,31.64,333210.87435709033,11.2907,11.3157,11.2835,11.3086,333210.8744
2008-05-16 13:30:00,31.64,31.7,31.63,31.65,558290.4726916483,11.3086,11.33,11.305,11.3121,558290.4727
2008-05-16 13:40:00,31.65,31.66,31.56,31.65,285084.4966936076,11.3121,11.3157,11.28,11.3121,285084.4967
2008-05-16 13:50:00,31.65,31.72,31.61,31.68,435831.49644868966,11.3121,11.3372,11.2978,11.3229,435831.4964
2008-05-16 14:00:00,31.68,31.69,31.58,31.64,288268.4300759245,11.3229,11.3264,11.2871,11.3086,288268.4301
2008-05-16 14:10:00,31.64,31.65,31.55,31.56,193117.8055351457,11.3086,11.3121,11.2764,11.28,193117.8055
2008-05-16 14:20:00,31.57,31.63,31.55,31.6,329904.48199853045,11.2835,11.305,11.2764,11.2943,329904.482
2008-05-16 14:30:00,31.6,31.63,31.57,31.6,238917.46265001225,11.2943,11.305,11.2835,11.2943,238917.4627
2008-05-16 14:40:00,31.61,31.72,31.6,31.69,208057.80063678665,11.2978,11.3372,11.2943,11.3264,208057.8006
2008-05-16 14:50:00,31.69,31.7,31.6,31.64,366152.33896644623,11.3264,11.33,11.2943,11.3086,366152.339
2008-05-16 15:00:00,31.64,31.68,31.57,31.66,450404.1146216017,11.3086,11.3229,11.2835,11.3157,450404.1146
2008-05-16 15:10:00,31.66,31.76,31.65,31.72,372642.664707323,11.3157,11.3515,11.3121,11.3372,372642.6647
2008-05-16 15:20:00,31.72,31.77,31.66,31.67,512368.3566005388,11.3372,11.355,11.3157,11.3193,512368.3566
2008-05-16 15:30:00,31.67,31.79,31.66,31.77,239407.29855498407,11.3193,11.3622,11.3157,11.355,239407.2986
2008-05-16 15:40:00,31.77,31.84,31.77,31.84,414523.6345824149,11.355,11.38,11.355,11.38,414523.6346
2008-05-16 15:50:00,31.84,31.84,31.69,31.76,704873.8672544697,11.38,11.38,11.3264,11.3515,704873.8673
2008-05-19 09:30:00,31.85,32.02,31.68,31.97,292676.95322067104,11.3836,11.4444,11.3229,11.4265,292676.9532
2008-05-19 09:40:00,31.99,32.24,31.93,32.24,211731.56992407545,11.4337,11.523,11.4122,11.523,211731.5699
2008-05-19 09:50:00,32.24,32.3,31.99,31.99,279696.3017389174,11.523,11.5445,11.4337,11.4337,279696.3017
2008-05-19 10:00:00,31.99,32.06,31.94,32.0,208670.09551800144,11.4337,11.4587,11.4158,11.4372,208670.0955
2008-05-19 10:10:00,31.99,32.07,31.91,31.96,333455.7923095763,11.4337,11.4623,11.4051,11.4229,333455.7923
2008-05-19 10:20:00,31.96,32.09,31.96,32.02,91721.773205976,11.4229,11.4694,11.4229,11.4444,91721.7732
2008-05-19 10:30:00,32.02,32.05,31.98,32.04,127847.17119764876,11.4444,11.4551,11.4301,11.4515,127847.1712
2008-05-19 10:40:00,32.04,32.17,32.03,32.17,136296.84055841292,11.4515,11.498,11.448,11.498,136296.8406
2008-05-19 10:50:00,32.17,32.22,32.17,32.21,118907.6659319128,11.498,11.5159,11.498,11.5123,118907.6659
2008-05-19 11:00:00,32.21,32.22,32.16,32.2,109600.78373744794,11.5123,11.5159,11.4944,11.5087,109600.7837
2008-05-19 11:10:00,32.21,32.21,32.11,32.13,101518.49130541268,11.5123,11.5123,11.4765,11.4837,101518.4913
2008-05-19 11:20:00,32.12,32.13,32.04,32.08,122703.89419544452,11.4801,11.4837,11.4515,11.4658,122703.8942
2008-05-19 11:30:00,32.08,32.13,32.04,32.13,157604.7024246877,11.4658,11.4837,11.4515,11.4837,157604.7024
2008-05-19 11:40:00,32.13,32.19,32.1,32.13,218956.64952241,11.4837,11.5051,11.473,11.4837,218956.6495
2008-05-19 11:50:00,32.13,32.13,32.05,32.07,111192.7504286064,11.4837,11.4837,11.4551,11.4623,111192.7504
2008-05-19 12:00:00,32.07,32.15,32.06,32.13,156747.489590987,11.4623,11.4908,11.4587,11.4837,156747.4896
2008-05-19 12:10:00,32.14,32.16,32.11,32.13,167891.25642909625,11.4873,11.4944,11.4765,11.4837,167891.2564
2008-05-19 12:20:00,32.13,32.14,32.11,32.12,105804.55547391625,11.4837,11.4873,11.4765,11.4801,105804.5555
2008-05-19 12:30:00,32.12,32.21,32.12,32.19,98946.85280431056,11.4801,11.5123,11.4801,11.5051,98946.8528
2008-05-19 12:40:00,32.2,32.23,32.13,32.17,105069.80161645848,11.5087,11.5194,11.4837,11.498,105069.8016
2008-05-19 12:50:00,32.17,32.21,32.14,32.19,79598.3345579231,11.498,11.5123,11.4873,11.5051,79598.3346
2008-05-19 13:00:00,32.19,32.26,32.19,32.23,60127.35733529268,11.5051,11.5302,11.5051,11.5194,60127.3573
2008-05-19 13:10:00,32.23,32.35,32.23,32.32,121479.30443301491,11.5194,11.5623,11.5194,11.5516,121479.3044
2008-05-19 13:20:00,32.31,32.32,32.21,32.25,154910.60494734262,11.548,11.5516,11.5123,11.5266,154910.6049
2008-05-19 13:30:00,32.25,32.26,32.19,32.21,109600.78373744794,11.5266,11.5302,11.5051,11.5123,109600.7837
2008-05-19 13:40:00,32.22,32.25,32.14,32.17,115356.355620867,11.5159,11.5266,11.4873,11.498,115356.3556
2008-05-19 13:50:00,32.18,32.18,32.08,32.12,93803.5758021063,11.5016,11.5016,11.4658,11.4801,93803.5758
2008-05-19 14:00:00,32.12,32.13,32.02,32.05,90129.80651481752,11.4801,11.4837,11.4444,11.4551,90129.8065
2008-05-19 14:10:00,32.05,32.05,31.88,32.02,205853.5390644134,11.4551,11.4551,11.3943,11.4444,205853.5391
2008-05-19 14:20:00,32.02,32.1,31.99,32.02,156257.65368601517,11.4444,11.473,11.4337,11.4444,156257.6537
2008-05-19 14:30:00,32.02,32.03,31.96,31.98,78496.20377173646,11.4444,11.448,11.4229,11.4301,78496.2038
2008-05-19 14:40:00,31.99,32.0,31.92,31.92,84741.61156012735,11.4337,11.4372,11.4086,11.4086,84741.6116
2008-05-19 14:50:00,31.93,31.99,31.91,31.99,82659.80896399706,11.4122,11.4337,11.4051,11.4337,82659.809
2008-05-19 15:00:00,31.99,32.08,31.95,32.08,181851.57972079352,11.4337,11.4658,11.4194,11.4658,181851.5797
2008-05-19 15:10:00,32.08,32.12,32.01,32.02,103600.29390154296,11.4658,11.4801,11.4408,11.4444,103600.2939
2008-05-19 15:20:00,32.02,32.04,32.0,32.03,92701.44501591966,11.4444,11.4515,11.4372,11.448,92701.445
2008-05-19 15:30:00,32.03,32.04,31.88,31.88,183810.9233406809,11.448,11.4515,11.3943,11.3943,183810.9233
2008-05-19 15:40:00,31.89,31.98,31.86,31.98,238305.16776879743,11.3979,11.4301,11.3872,11.4301,238305.1678
2008-05-19 15:50:00,31.98,31.99,31.95,31.99,295371.05069801613,11.4301,11.4337,11.4194,11.4337,295371.0507
2008-05-20 09:30:00,32.0,32.17,31.85,32.16,170217.97697771245,11.4372,11.498,11.3836,11.4944,170217.977
2008-05-20 09:40:00,32.15,32.22,32.12,32.2,226549.1060494734,11.4908,11.5159,11.4801,11.5087,226549.106
2008-05-20 09:50:00,32.19,32.22,32.04,32.18,182708.79255449423,11.5051,11.5159,11.4515,11.5016,182708.7926
2008-05-20 10:00:00,32.17,32.18,32.03,32.07,269777.1246632378,11.498,11.5016,11.448,11.4623,269777.1247
2008-05-20 10:10:00,32.07,32.07,31.9,31.93,239897.1344599559,11.4623,11.4623,11.4015,11.4122,239897.1345
2008-05-20 10:20:00,31.94,32.08,31.93,32.01,114866.51971589516,11.4158,11.4658,11.4122,11.4408,114866.5197
2008-05-20 10:30:00,32.01,32.04,31.88,31.92,142052.41244183198,11.4408,11.4515,11.3943,11.4086,142052.4124
2008-05-20 10:40:00,31.93,32.02,31.92,32.02,86578.49620377173,11.4122,11.4444,11.4086,11.4444,86578.4962
2008-05-20 10:50:00,32.02,32.13,32.02,32.08,145358.80480039187,11.4444,11.4837,11.4444,11.4658,145358.8048
2008-05-20 11:00:00,32.08,32.08,31.97,32.04,121724.22238550083,11.4658,11.4658,11.4265,11.4515,121724.2224
2008-05-20 11:10:00,32.04,32.11,32.04,32.08,97599.804065638,11.4515,11.4765,11.4515,11.4658,97599.8041
2008-05-20 11:20:00,32.09,32.15,32.03,32.03,207935.3416605437,11.4694,11.4908,11.448,11.448,207935.3417
2008-05-20 11:30:00,32.03,32.03,31.94,32.0,71393.58314964487,11.448,11.448,11.4158,11.4372,71393.5831
2008-05-20 11:40:00,32.0,32.08,31.97,32.06,89395.05265735977,11.4372,11.4658,11.4265,11.4587,89395.0527
2008-05-20 11:50:00,32.07,32.13,32.06,32.13,75557.18834190545,11.4623,11.4837,11.4587,11.4837,75557.1883
2008-05-20 12:00:00,32.13,32.17,32.11,32.16,86700.95518001469,11.4837,11.498,11.4765,11.4944,86700.9552
2008-05-20 12:10:00,32.16,32.21,32.14,32.19,86211.11927504286,11.4944,11.5123,11.4873,11.5051,86211.1193
2008-05-20 12:20:00,32.2,32.28,32.18,32.25,70291.45236345823,11.5087,11.5373,11.5016,11.5266,70291.4524
2008-05-20 12:30:00,32.25,32.33,32.25,32.29,79598.3345579231,11.5266,11.5552,11.5266,11.5409,79598.3346
2008-05-20 12:40:00,32.29,32.35,32.28,32.35,178177.81043350475,11.5409,11.5623,11.5373,11.5623,178177.8104
2008-05-20 12:50:00,32.35,32.35,32.26,32.27,72495.71393583149,11.5623,11.5623,11.5302,11.5337,72495.7139
2008-05-20 13:00:00,32.27,32.27,32.23,32.23,125520.45064903256,11.5337,11.5337,11.5194,11.5194,125520.4506
2008-05-20 13:10:00,32.24,32.25,32.16,32.2,107029.14523634582,11.523,11.5266,11.4944,11.5087,107029.1452
2008-05-20 13:20:00,32.2,32.23,32.14,32.22,103600.29390154296,11.5087,11.5194,11.4873,11.5159,103600.2939
2008-05-20 13:30:00,32.22,32.25,32.18,32.2,66740.14205241244,11.5159,11.5266,11.5016,11.5087,66740.1421
2008-05-20 13:40:00,32.19,32.23,32.13,32.22,140827.8226794024,11.5051,11.5194,11.4837,11.5159,140827.8227
2008-05-20 13:50:00,32.22,32.25,32.16,32.21,192750.42860641683,11.5159,11.5266,11.4944,11.5123,192750.4286
2008-05-20 14:00:00,32.21,32.33,32.21,32.27,179769.77712466323,11.5123,11.5552,11.5123,11.5337,179769.7771
2008-05-20 14:10:00,32.27,32.3,32.26,32.26,72005.87803085966,11.5337,11.5445,11.5302,11.5302,72005.878
2008-05-20 14:20:00,32.26,32.26,32.2,32.22,67842.27283859906,11.5302,11.5302,11.5087,11.5159,67842.2728
2008-05-20 14:30:00,32.22,32.25,32.17,32.25,67842.27283859906,11.5159,11.5266,11.498,11.5266,67842.2728
2008-05-20 14:40:00,32.25,32.25,32.16,32.17,103355.37594905704,11.5266,11.5266,11.4944,11.498,103355.3759
2008-05-20 14:50:00,32.16,32.17,32.13,32.13,78986.0396767083,11.4944,11.498,11.4837,11.4837,78986.0397
2008-05-20 15:00:00,32.13,32.21,32.1,32.16,98212.0989468528,11.4837,11.5123,11.473,11.4944,98212.0989
2008-05-20 15:10:00,32.16,32.26,32.16,32.25,104702.4246877296,11.4944,11.5302,11.4944,11.5266,104702.4247
2008-05-20 15:20:00,32.25,32.27,32.22,32.25,215895.175116336,11.5266,11.5337,11.5159,11.5266,215895.1751
2008-05-20 15:30:00,32.25,32.26,32.13,32.19,143889.29708547634,11.5266,11.5302,11.4837,11.5051,143889.2971
2008-05-20 15:40:00,32.2,32.23,32.14,32.19,182708.79255449423,11.5087,11.5194,11.4873,11.5051,182708.7926
2008-05-20 15:50:00,32.19,32.26,32.19,32.25,278349.2530002449,11.5051,11.5302,11.5051,11.5266,278349.253
2008-05-21 09:30:00,32.23,32.46,32.21,32.35,163850.11021307862,11.5194,11.6016,11.5123,11.5623,163850.1102
2008-05-21 09:40:00,32.35,32.49,32.29,32.48,213323.53661523387,11.5623,11.6124,11.5409,11.6088,213323.5366
2008-05-21 09:50:00,32.48,32.51,32.45,32.47,133970.1200097967,11.6088,11.6195,11.5981,11.6052,133970.12
2008-05-21 10:00:00,32.48,32.53,32.45,32.47,220548.61621356843,11.6088,11.6267,11.5981,11.6052,220548.6162
2008-05-21 10:10:00,32.46,32.47,32.31,32.4,120744.55057555718,11.6016,11.6052,11.548,11.5802,120744.5506
2008-05-21 10:20:00,32.41,32.41,32.19,32.26,235978.44722018123,11.5838,11.5838,11.5051,11.5302,235978.4472
2008-05-21 10:30:00,32.27,32.57,32.26,32.35,346681.3617438158,11.5337,11.641,11.5302,11.5623,346681.3617
2008-05-21 10:40:00,32.37,32.46,32.29,32.45,120622.09159931424,11.5695,11.6016,11.5409,11.5981,120622.0916
2008-05-21 10:50:00,32.45,32.56,32.44,32.49,149277.49204016654,11.5981,11.6374,11.5945,11.6124,149277.492
2008-05-21 11:00:00,32.49,32.6,32.48,32.58,202792.06465833943,11.6124,11.6517,11.6088,11.6445,202792.0647
2008-05-21 11:10:00,32.58,32.58,32.37,32.39,152951.2613274553,11.6445,11.6445,11.5695,11.5766,152951.2613
2008-05-21 11:20:00,32.4,32.43,32.35,32.35,90252.26549106048,11.5802,11.5909,11.5623,11.5623,90252.2655
2008-05-21 11:30:00,32.35,32.38,32.31,32.37,185157.9720793534,11.5623,11.573,11.548,11.5695,185157.9721
2008-05-21 11:40:00,32.38,32.42,32.36,32.41,154543.22801861377,11.573,11.5873,11.5659,11.5838,154543.228
2008-05-21 11:50:00,32.42,32.54,32.41,32.49,111192.7504286064,11.5873,11.6302,11.5838,11.6124,111192.7504
2008-05-21 12:00:00,32.5,32.61,32.5,32.55,200465.34410972323,11.6159,11.6553,11.6159,11.6338,200465.3441
2008-05-21 12:10:00,32.55,32.56,32.39,32.39,174626.50012245897,11.6338,11.6374,11.5766,11.5766,174626.5001
2008-05-21 12:20:00,32.39,32.45,32.39,32.45,121846.6813617438,11.5766,11.5981,11.5766,11.5981,121846.6814
2008-05-21 12:30:00,32.45,32.48,32.44,32.44,94170.95273083515,11.5981,11.6088,11.5945,11.5945,94170.9527
2008-05-21 12:40:00,32.45,32.49,32.43,32.44,144134.21503796228,11.5981,11.6124,11.5909,11.5945,144134.215
2008-05-21 12:50:00,32.45,32.46,32.44,32.44,71148.66519715895,11.5981,11.6016,11.5945,11.5945,71148.6652
2008-05-21 13:00:00,32.44,32.44,32.39,32.39,137521.4303208425,11.5945,11.5945,11.5766,11.5766,137521.4303
2008-05-21 13:10:00,32.4,32.5,32.4,32.44,334435.4641195199,11.5802,11.6159,11.5802,11.5945,334435.4641
2008-05-21 13:20:00,32.44,32.44,32.37,32.42,129684.05584129316,11.5945,11.5945,11.5695,11.5873,129684.0558
2008-05-21 13:30:00,32.43,32.44,32.39,32.42,105682.09649767326,11.5909,11.5945,11.5766,11.5873,105682.0965
2008-05-21 13:40:00,32.42,32.48,32.41,32.48,125642.90962527553,11.5873,11.6088,11.5838,11.6088,125642.9096
2008-05-21 13:50:00,32.48,32.5,32.41,32.43,169238.3051677688,11.6088,11.6159,11.5838,11.5909,169238.3052
2008-05-21 14:00:00,32.43,32.44,32.34,32.38,376316.4339946118,11.5909,11.5945,11.5588,11.573,376316.434
2008-05-21 14:10:00,32.37,32.44,32.16,32.16,390399.216262552,11.5695,11.5945,11.4944,11.4944,390399.2163
2008-05-21 14:20:00,32.16,32.19,32.08,32.1,142909.6252755327,11.4944,11.5051,11.4658,11.473,142909.6253
2008-05-21 14:30:00,32.1,32.13,31.97,32.06,112539.79916727896,11.473,11.4837,11.4265,11.4587,112539.7992
2008-05-21 14:40:00,32.06,32.08,31.95,31.95,71271.1241734019,11.4587,11.4658,11.4194,11.4194,71271.1242
2008-05-21 14:50:00,31.95,32.14,31.93,32.14,94660.788635807,11.4194,11.4873,11.4122,11.4873,94660.7886
2008-05-21 15:00:00,32.13,32.17,31.96,32.0,102375.70413911338,11.4837,11.498,11.4229,11.4372,102375.7041
2008-05-21 15:10:00,31.99,32.17,31.95,32.13,185892.7259368112,11.4337,11.498,11.4194,11.4837,185892.7259
2008-05-21 15:20:00,32.13,32.17,32.08,32.1,161033.55375949055,11.4837,11.498,11.4658,11.473,161033.5538
2008-05-21 15:30:00,32.1,32.14,32.04,32.06,249448.93460690667,11.473,11.4873,11.4515,11.4587,249448.9346
2008-05-21 15:40:00,32.06,32.07,31.92,31.97,253734.99877541023,11.4587,11.4623,11.4086,11.4265,253734.9988
2008-05-21 15:50:00,31.97,31.99,31.84,31.9,450649.0325740877,11.4265,11.4337,11.38,11.4015,450649.0326
2008-05-22 09:30:00,31.95,32.07,31.72,31.95,115723.73254959588,11.4194,11.4623,11.3372,11.4194,115723.7325
2008-05-22 09:40:00,31.95,32.12,31.9,32.07,144624.05094293412,11.4194,11.4801,11.4015,11.4623,144624.0509
2008-05-22 09:50:00,32.06,32.12,31.87,31.92,188464.3644379133,11.4587,11.4801,11.3908,11.4086,188464.3644
2008-05-22 10:00:00,31.92,31.93,31.68,31.68,220548.61621356843,11.4086,11.4122,11.3229,11.3229,220548.6162
2008-05-22 10:10:00,31.68,31.86,31.65,31.8,315699.2407543473,11.3229,11.3872,11.3121,11.3657,315699.2408
2008-05-22 10:20:00,31.8,31.81,31.46,31.49,215650.2571638501,11.3657,11.3693,11.2442,11.255,215650.2572
2008-05-22 10:30:00,31.48,31.59,31.46,31.48,232427.1369091354,11.2514,11.2907,11.2442,11.2514,232427.1369
2008-05-22 10:40:00,31.48,31.6,31.45,31.59,175851.08988488856,11.2514,11.2943,11.2407,11.2907,175851.0899
2008-05-22 10:50:00,31.59,31.64,31.57,31.57,252265.4910604947,11.2907,11.3086,11.2835,11.2835,252265.4911
2008-05-22 11:00:00,31.58,31.61,31.44,31.51,323291.6972814107,11.2871,11.2978,11.2371,11.2621,323291.6973
2008-05-22 11:10:00,31.52,31.55,31.43,31.43,280308.5966201322,11.2657,11.2764,11.2335,11.2335,280308.5966
2008-05-22 11:20:00,31.44,31.46,31.32,31.32,261694.8322312025,11.2371,11.2442,11.1942,11.1942,261694.8322
2008-05-22 11:30:00,31.33,31.36,31.23,31.25,464364.437913299,11.1978,11.2085,11.162,11.1692,464364.4379
2008-05-22 11:40:00,31.25,31.27,31.1,31.11,303330.88415380847,11.1692,11.1763,11.1156,11.1191,303330.8842
2008-05-22 11:50:00,31.12,31.12,30.95,30.98,657359.7844722017,11.1227,11.1227,11.0619,11.0727,657359.7845
2008-05-22 12:00:00,30.98,31.05,30.91,30.93,280553.5145726182,11.0727,11.0977,11.0477,11.0548,280553.5146
2008-05-22 12:10:00,30.94,31.01,30.9,30.98,223365.1726671565,11.0584,11.0834,11.0441,11.0727,223365.1727
2008-05-22 12:20:00,30.98,30.98,30.92,30.97,264878.76561351947,11.0727,11.0727,11.0512,11.0691,264878.7656
2008-05-22 12:30:00,30.97,31.02,30.96,30.97,217976.9777124663,11.0691,11.087,11.0655,11.0691,217976.9777
2008-05-22 12:40:00,30.96,31.03,30.96,31.01,102743.08106784229,11.0655,11.0905,11.0655,11.0834,102743.0811
2008-05-22 12:50:00,31.0,31.05,30.98,31.03,87435.70903747244,11.0798,11.0977,11.0727,11.0905,87435.709
2008-05-22 13:00:00,31.03,31.04,30.98,31.04,295615.96865050204,11.0905,11.0941,11.0727,11.0941,295615.9687
2008-05-22 13:10:00,31.03,31.15,31.03,31.09,89027.6757286309,11.0905,11.1334,11.0905,11.112,89027.6757
2008-05-22 13:20:00,31.08,31.15,31.07,31.14,68699.48567229978,11.1084,11.1334,11.1048,11.1299,68699.4857
2008-05-22 13:30:00,31.14,31.31,31.14,31.27,190178.7901053147,11.1299,11.1906,11.1299,11.1763,190178.7901
2008-05-22 13:40:00,31.27,31.42,31.26,31.41,312882.6843007592,11.1763,11.2299,11.1727,11.2264,312882.6843
2008-05-22 13:50:00,31.41,31.47,31.37,31.38,224099.92652461425,11.2264,11.2478,11.2121,11.2156,224099.9265
2008-05-22 14:00:00,31.37,31.37,31.23,31.26,202547.14670585352,11.2121,11.2121,11.162,11.1727,202547.1467
2008-05-22 14:10:00,31.26,31.28,31.19,31.23,282390.3992162625,11.1727,11.1799,11.1477,11.162,282390.3992
2008-05-22 14:20:00,31.23,31.32,31.19,31.3,270879.25544942444,11.162,11.1942,11.1477,11.187,270879.2554
2008-05-22 14:30:00,31.3,31.37,31.29,31.37,122091.59931422972,11.187,11.2121,11.1835,11.2121,122091.5993
2008-05-22 14:40:00,31.37,31.43,31.34,31.43,143766.8381092334,11.2121,11.2335,11.2013,11.2335,143766.8381
2008-05-22 14:50:00,31.42,31.48,31.42,31.44,196791.5748224345,11.2299,11.2514,11.2299,11.2371,196791.5748
2008-05-22 15:00:00,31.44,31.44,31.37,31.43,236590.74210139603,11.2371,11.2371,11.2121,11.2335,236590.7421
2008-05-22 15:10:00,31.42,31.42,31.32,31.32,135684.54567719813,11.2299,11.2299,11.1942,11.1942,135684.5457
2008-05-22 15:20:00,31.32,31.32,31.2,31.21,250918.44232182216,11.1942,11.1942,11.1513,11.1549,250918.4423
2008-05-22 15:30:00,31.21,31.28,31.19,31.28,414523.6345824149,11.1549,11.1799,11.1477,11.1799,414523.6346
2008-05-22 15:40:00,31.27,31.32,31.25,31.28,522532.4516287043,11.1763,11.1942,11.1692,11.1799,522532.4516
2008-05-22 15:50:00,31.28,31.4,31.27,31.35,439015.42983100656,11.1799,11.2228,11.1763,11.2049,439015.4298
2008-05-23 09:30:00,31.15,31.78,31.15,31.76,153686.01518491303,11.1334,11.3586,11.1334,11.3515,153686.0152
2008-05-23 09:40:00,31.73,31.85,31.68,31.68,184913.05412686747,11.3407,11.3836,11.3229,11.3229,184913.0541
2008-05-23 09:50:00,31.68,31.7,31.48,31.53,105927.0144501592,11.3229,11.33,11.2514,11.2692,105927.0145
2008-05-23 10:00:00,31.51,31.53,31.28,31.35,251898.11413176585,11.2621,11.2692,11.1799,11.2049,251898.1141
2008-05-23 10:10:00,31.35,31.37,31.29,31.35,165197.15895175116,11.2049,11.2121,11.1835,11.2049,165197.159
2008-05-23 10:20:00,31.34,31.35,31.11,31.12,166544.2076904237,11.2013,11.2049,11.1191,11.1227,166544.2077
2008-05-23 10:30:00,31.11,31.11,30.98,31.02,187852.0695566985,11.1191,11.1191,11.0727,11.087,187852.0696
2008-05-23 10:40:00,31.02,31.15,31.02,31.02,170585.35390644133,11.087,11.1334,11.087,11.087,170585.3539
2008-05-23 10:50:00,31.02,31.06,30.97,31.06,145848.64070536368,11.087,11.1013,11.0691,11.1013,145848.6407
2008-05-23 11:00:00,31.05,31.05,30.95,30.97,124785.6967915748,11.0977,11.0977,11.0619,11.0691,124785.6968
2008-05-23 11:10:00,30.96,31.03,30.91,30.96,168136.17438158215,11.0655,11.0905,11.0477,11.0655,168136.1744
2008-05-23 11:20:00,30.96,30.98,30.86,30.86,141072.7406318883,11.0655,11.0727,11.0298,11.0298,141072.7406
2008-05-23 11:30:00,30.87,30.87,30.73,30.74,136051.922605927,11.0334,11.0334,10.9833,10.9869,136051.9226
2008-05-23 11:40:00,30.74,30.86,30.74,30.75,111805.0453098212,10.9869,11.0298,10.9869,10.9905,111805.0453
2008-05-23 11:50:00,30.74,30.9,30.72,30.9,157237.32549595885,10.9869,11.0441,10.9797,11.0441,157237.3255
2008-05-23 12:00:00,30.9,30.91,30.77,30.83,225324.51628704384,11.0441,11.0477,10.9976,11.0191,225324.5163
2008-05-23 12:10:00,30.83,30.88,30.75,30.75,119275.04286064168,11.0191,11.0369,10.9905,10.9905,119275.0429
2008-05-23 12:20:00,30.76,30.85,30.74,30.8,115846.19152583885,10.994,11.0262,10.9869,11.0083,115846.1915
2008-05-23 12:30:00,30.8,30.8,30.68,30.7,150134.70487386725,11.0083,11.0083,10.9654,10.9726,150134.7049
2008-05-23 12:40:00,30.69,30.7,30.64,30.68,161523.3896644624,10.969,10.9726,10.9511,10.9654,161523.3897
2008-05-23 12:50:00,30.68,30.74,30.63,30.65,173769.28728875826,10.9654,10.9869,10.9476,10.9547,173769.2873
2008-05-23 13:00:00,30.65,30.8,30.65,30.79,151971.58951751163,10.9547,11.0083,10.9547,11.0048,151971.5895
2008-05-23 13:10:00,30.79,30.79,30.68,30.68,159931.42297330394,11.0048,11.0048,10.9654,10.9654,159931.423
2008-05-23 13:20:00,30.68,30.7,30.65,30.7,152216.50746999754,10.9654,10.9726,10.9547,10.9726,152216.5075
2008-05-23 13:30:00,30.7,30.78,30.69,30.73,182096.49767327943,10.9726,11.0012,10.969,10.9833,182096.4977
2008-05-23 13:40:00,30.72,30.8,30.71,30.8,84741.61156012735,10.9797,11.0083,10.9762,11.0083,84741.6116
2008-05-23 13:50:00,30.79,30.82,30.75,30.79,69311.78055351457,11.0048,11.0155,10.9905,11.0048,69311.7806
2008-05-23 14:00:00,30.79,30.8,30.72,30.73,97477.34508939504,11.0048,11.0083,10.9797,10.9833,97477.3451
2008-05-23 14:10:00,30.73,30.75,30.69,30.73,191280.92089150133,10.9833,10.9905,10.969,10.9833,191280.9209
2008-05-23 14:20:00,30.74,30.9,30.73,30.9,138256.18417830026,10.9869,11.0441,10.9833,11.0441,138256.1842
2008-05-23 14:30:00,30.91,30.96,30.88,30.96,90864.56037227529,11.0477,11.0655,11.0369,11.0655,90864.5604
2008-05-23 14:40:00,30.95,31.03,30.95,31.03,97232.42713690911,11.0619,11.0905,11.0619,11.0905,97232.4271
2008-05-23 14:50:00,31.03,31.03,30.97,30.97,90007.34753857457,11.0905,11.0905,11.0691,11.0691,90007.3475
2008-05-23 15:00:00,30.98,31.02,30.97,31.01,81802.59613029634,11.0727,11.087,11.0691,11.0834,81802.5961
2008-05-23 15:10:00,31.01,31.06,30.92,30.94,179157.48224344844,11.0834,11.1013,11.0512,11.0584,179157.4822
2008-05-23 15:20:00,30.95,31.04,30.92,31.02,220548.61621356843,11.0619,11.0941,11.0512,11.087,220548.6162
2008-05-23 15:30:00,31.03,31.06,30.95,30.95,185647.80798432525,11.0905,11.1013,11.0619,11.0619,185647.808
2008-05-23 15:40:00,30.96,30.97,30.9,30.92,172177.32059759978,11.0655,11.0691,11.0441,11.0512,172177.3206
2008-05-23 15:50:00,30.92,30.98,30.9,30.92,264878.76561351947,11.0512,11.0727,11.0441,11.0512,264878.7656
2008-05-27 09:30:00,30.87,30.89,30.62,30.62,147563.0663727651,11.0334,11.0405,10.944,10.944,147563.0664
2008-05-27 09:40:00,30.63,30.72,30.61,30.66,136296.84055841292,10.9476,10.9797,10.9404,10.9583,136296.8406
2008-05-27 09:50:00,30.66,30.7,30.6,30.6,262919.4219936321,10.9583,10.9726,10.9369,10.9369,262919.422
2008-05-27 10:00:00,30.6,30.6,30.48,30.49,198138.623561107,10.9369,10.9369,10.894,10.8975,198138.6236
2008-05-27 10:10:00,30.5,30.71,30.5,30.64,171320.10776389908,10.9011,10.9762,10.9011,10.9511,171320.1078
2008-05-27 10:20:00,30.63,30.66,30.58,30.63,152706.34337496938,10.9476,10.9583,10.9297,10.9476,152706.3434
2008-05-27 10:30:00,30.64,30.7,30.57,30.66,115478.81459710996,10.9511,10.9726,10.9261,10.9583,115478.8146
2008-05-27 10:40:00,30.65,30.7,30.56,30.57,77883.90889052166,10.9547,10.9726,10.9226,10.9261,77883.9089
2008-05-27 10:50:00,30.56,30.62,30.54,30.6,132255.6943423953,10.9226,10.944,10.9154,10.9369,132255.6943
2008-05-27 11:00:00,30.61,30.63,30.59,30.6,50453.09821209894,10.9404,10.9476,10.9333,10.9369,50453.0982
2008-05-27 11:10:00,30.6,30.72,30.6,30.7,68699.48567229978,10.9369,10.9797,10.9369,10.9726,68699.4857
2008-05-27 11:20:00,30.7,30.74,30.67,30.72,103722.75287778594,10.9726,10.9869,10.9619,10.9797,103722.7529
2008-05-27 11:30:00,30.72,30.74,30.65,30.66,81190.30124908155,10.9797,10.9869,10.9547,10.9583,81190.3012
2008-05-27 11:40:00,30.65,30.67,30.64,30.66,44942.44428116581,10.9547,10.9619,10.9511,10.9583,44942.4443
2008-05-27 11:50:00,30.67,30.7,30.62,30.63,67597.35488611314,10.9619,10.9726,10.944,10.9476,67597.3549
2008-05-27 12:00:00,30.63,30.71,30.62,30.7,61596.86505020817,10.9476,10.9762,10.944,10.9726,61596.8651
2008-05-27 12:10:00,30.69,30.7,30.66,30.7,39064.41342150379,10.969,10.9726,10.9583,10.9726,39064.4134
2008-05-27 12:20:00,30.7,30.7,30.66,30.66,76047.02424687729,10.9726,10.9726,10.9583,10.9583,76047.0242
2008-05-27 12:30:00,30.66,30.66,30.61,30.63,55351.45726181729,10.9583,10.9583,10.9404,10.9476,55351.4573
2008-05-27 12:40:00,30.63,30.65,30.61,30.63,79843.252510409,10.9476,10.9547,10.9404,10.9476,79843.2525
2008-05-27 12:50:00,30.63,30.65,30.61,30.63,42493.26475630664,10.9476,10.9547,10.9404,10.9476,42493.2648
2008-05-27 13:00:00,30.63,30.64,30.62,30.63,65270.63433749694,10.9476,10.9511,10.944,10.9476,65270.6343
2008-05-27 13:10:00,30.63,30.64,30.61,30.63,40901.29806514817,10.9476,10.9511,10.9404,10.9476,40901.2981
2008-05-27 13:20:00,30.63,30.7,30.62,30.69,95518.00146950773,10.9476,10.9726,10.944,10.969,95518.0015
2008-05-27 13:30:00,30.68,30.72,30.67,30.69,82537.3499877541,10.9654,10.9797,10.9619,10.969,82537.35
2008-05-27 13:40:00,30.69,30.71,30.68,30.69,50453.09821209894,10.969,10.9762,10.9654,10.969,50453.0982
2008-05-27 13:50:00,30.68,30.71,30.68,30.69,106416.85035513104,10.9654,10.9762,10.9654,10.969,106416.8504
2008-05-27 14:00:00,30.7,30.7,30.59,30.61,115601.27357335293,10.9726,10.9726,10.9333,10.9404,115601.2736
2008-05-27 14:10:00,30.62,30.65,30.54,30.55,170830.27185892724,10.944,10.9547,10.9154,10.919,170830.2719
2008-05-27 14:20:00,30.56,30.57,30.52,30.54,63923.58559882439,10.9226,10.9261,10.9083,10.9154,63923.5856
2008-05-27 14:30:00,30.54,30.56,30.49,30.5,62943.91378888072,10.9154,10.9226,10.8975,10.9011,62943.9138
2008-05-27 14:40:00,30.5,30.57,30.48,30.54,108008.81704628948,10.9011,10.9261,10.894,10.9154,108008.817
2008-05-27 14:50:00,30.54,30.54,30.48,30.5,68209.64976732794,10.9154,10.9154,10.894,10.9011,68209.6498
2008-05-27 15:00:00,30.5,30.56,30.5,30.54,141317.65858437424,10.9011,10.9226,10.9011,10.9154,141317.6586
2008-05-27 15:10:00,30.54,30.55,30.51,30.52,120867.00955180012,10.9154,10.919,10.9047,10.9083,120867.0096
2008-05-27 15:20:00,30.52,30.57,30.52,30.55,274430.5657604702,10.9083,10.9261,10.9083,10.919,274430.5658
2008-05-27 15:30:00,30.55,30.64,30.54,30.64,164217.48714180748,10.919,10.9511,10.9154,10.9511,164217.4871
2008-05-27 15:40:00,30.63,30.67,30.62,30.64,248591.721773206,10.9476,10.9619,10.944,10.9511,248591.7218
2008-05-27 15:50:00,30.63,30.66,30.57,30.59,342150.37962282635,10.9476,10.9583,10.9261,10.9333,342150.3796
2008-05-28 09:30:00,30.59,30.99,30.48,30.73,152583.88439872643,10.9333,11.0762,10.894,10.9833,152583.8844
2008-05-28 09:40:00,30.73,30.76,30.61,30.67,95150.62454077884,10.9833,10.994,10.9404,10.9619,95150.6245
2008-05-28 09:50:00,30.66,30.72,30.53,30.63,149155.03306392356,10.9583,10.9797,10.9118,10.9476,149155.0331
2008-05-28 10:00:00,30.63,30.91,30.62,30.89,229120.7445505756,10.9476,11.0477,10.944,11.0405,229120.7446
2008-05-28 10:10:00,30.88,30.9,30.76,30.88,103110.45799657116,11.0369,11.0441,10.994,11.0369,103110.458
2008-05-28 10:20:00,30.87,30.92,30.83,30.83,83761.93975018368,11.0334,11.0512,11.0191,11.0191,83761.9398
2008-05-28 10:30:00,30.83,30.83,30.74,30.8,91966.69115846192,11.0191,11.0191,10.9869,11.0083,91966.6912
2008-05-28 10:40:00,30.79,30.79,30.66,30.66,105682.09649767326,11.0048,11.0048,10.9583,10.9583,105682.0965
2008-05-28 10:50:00,30.67,30.67,30.55,30.57,81067.84227283859,10.9619,10.9619,10.919,10.9261,81067.8423
2008-05-28 11:00:00,30.58,30.7,30.57,30.61,137888.80724957137,10.9297,10.9726,10.9261,10.9404,137888.8072
2008-05-28 11:10:00,30.61,30.62,30.55,30.6,62821.45481263776,10.9404,10.944,10.919,10.9369,62821.4548
2008-05-28 11:20:00,30.6,30.66,30.58,30.66,52167.52387950036,10.9369,10.9583,10.9297,10.9583,52167.5239
2008-05-28 11:30:00,30.66,30.72,30.65,30.7,72863.09086456036,10.9583,10.9797,10.9547,10.9726,72863.0909
2008-05-28 11:40:00,30.7,30.7,30.66,30.7,49106.0494734264,10.9726,10.9726,10.9583,10.9726,49106.0495
2008-05-28 11:50:00,30.71,30.8,30.71,30.78,91476.85525349008,10.9762,11.0083,10.9762,11.0012,91476.8553
2008-05-28 12:00:00,30.77,30.83,30.74,30.81,95762.91942199362,10.9976,11.0191,10.9869,11.0119,95762.9194
2008-05-28 12:10:00,30.82,30.93,30.8,30.92,137766.34827332842,11.0155,11.0548,11.0083,11.0512,137766.3483
2008-05-28 12:20:00,30.92,31.01,30.92,31.01,176096.00783737446,11.0512,11.0834,11.0512,11.0834,176096.0078
2008-05-28 12:30:00,31.0,31.09,31.0,31.09,142664.70732304678,11.0798,11.112,11.0798,11.112,142664.7073
2008-05-28 12:40:00,31.08,31.15,31.05,31.14,189688.95420034288,11.1084,11.1334,11.0977,11.1299,189688.9542
2008-05-28 12:50:00,31.13,31.19,31.13,31.18,161523.3896644624,11.1263,11.1477,11.1263,11.1442,161523.3897
2008-05-28 13:00:00,31.18,31.18,31.06,31.12,277736.9581190301,11.1442,11.1442,11.1013,11.1227,277736.9581
2008-05-28 13:10:00,31.07,31.1,30.99,31.08,194219.93632133235,11.1048,11.1156,11.0762,11.1084,194219.9363
2008-05-28 13:20:00,31.08,31.11,31.06,31.08,84006.8577026696,11.1084,11.1191,11.1013,11.1084,84006.8577
2008-05-28 13:30:00,31.08,31.11,31.05,31.07,94170.95273083515,11.1084,11.1191,11.0977,11.1048,94170.9527
2008-05-28 13:40:00,31.06,31.16,31.06,31.15,136051.922605927,11.1013,11.137,11.1013,11.1334,136051.9226
2008-05-28 13:50:00,31.15,31.15,31.1,31.14,86823.41415625764,11.1334,11.1334,11.1156,11.1299,86823.4142
2008-05-28 14:00:00,31.14,31.15,31.07,31.08,184300.7592456527,11.1299,11.1334,11.1048,11.1084,184300.7592
2008-05-28 14:10:00,31.08,31.09,30.99,31.01,169238.3051677688,11.1084,11.112,11.0762,11.0834,169238.3052
2008-05-28 14:20:00,31.01,31.03,30.95,31.01,135684.54567719813,11.0834,11.0905,11.0619,11.0834,135684.5457
2008-05-28 14:30:00,31.01,31.07,31.0,31.06,83149.64486896888,11.0834,11.1048,11.0798,11.1013,83149.6449
2008-05-28 14:40:00,31.06,31.08,31.03,31.06,211364.19299534653,11.1013,11.1084,11.0905,11.1013,211364.193
2008-05-28 14:50:00,31.05,31.06,31.01,31.02,132133.23536615234,11.0977,11.1013,11.0834,11.087,132133.2354
2008-05-28 15:00:00,31.04,31.08,31.02,31.08,109968.16066617682,11.0941,11.1084,11.087,11.1084,109968.1607
2008-05-28 15:10:00,31.08,31.15,31.08,31.14,118050.45309821208,11.1084,11.1334,11.1084,11.1299,118050.4531
2008-05-28 15:20:00,31.13,31.28,31.13,31.26,276022.5324516287,11.1263,11.1799,11.1263,11.1727,276022.5325
2008-05-28 15:30:00,31.27,31.32,31.24,31.32,230100.4163605192,11.1763,11.1942,11.1656,11.1942,230100.4164
2008-05-28 15:40:00,31.31,31.41,31.29,31.41,383174.1366642175,11.1906,11.2264,11.1835,11.2264,383174.1367
2008-05-28 15:50:00,31.41,31.44,31.36,31.4,453098.2120989468,11.2264,11.2371,11.2085,11.2228,453098.2121
2008-05-29 09:30:00,31.35,31.44,30.96,31.16,158461.91525838844,11.2049,11.2371,11.0655,11.137,158461.9153
2008-05-29 09:40:00,31.17,31.19,31.01,31.11,134459.95591476854,11.1406,11.1477,11.0834,11.1191,134459.9559
2008-05-29 09:50:00,31.11,31.12,31.03,31.09,180994.3668870928,11.1191,11.1227,11.0905,11.112,180994.3669
2008-05-29 10:00:00,31.09,31.16,31.07,31.07,163482.73328434973,11.112,11.137,11.1048,11.1048,163482.7333
2008-05-29 10:10:00,31.08,31.15,30.95,30.95,292799.412196914,11.1084,11.1334,11.0619,11.0619,292799.4122
2008-05-29 10:20:00,30.95,31.09,30.9,31.08,211486.6519715895,11.0619,11.112,11.0441,11.1084,211486.652
2008-05-29 10:30:00,31.07,31.41,31.04,31.31,308841.5380847416,11.1048,11.2264,11.0941,11.1906,308841.5381
2008-05-29 10:40:00,31.3,31.38,31.15,31.19,271246.63237815327,11.187,11.2156,11.1334,11.1477,271246.6324
2008-05-29 10:50:00,31.2,31.41,31.2,31.37,170952.7308351702,11.1513,11.2264,11.1513,11.2121,170952.7308
2008-05-29 11:00:00,31.36,31.48,31.27,31.46,167278.96154788145,11.2085,11.2514,11.1763,11.2442,167278.9615
2008-05-29 11:10:00,31.47,31.52,31.36,31.41,180014.69507714914,11.2478,11.2657,11.2085,11.2264,180014.6951
2008-05-29 11:20:00,31.4,31.42,31.24,31.25,104579.96571148664,11.2228,11.2299,11.1656,11.1692,104579.9657
2008-05-29 11:30:00,31.25,31.25,31.13,31.13,92946.36296840558,11.1692,11.1692,11.1263,11.1263,92946.363
2008-05-29 11:40:00,31.13,31.21,31.07,31.15,95518.00146950773,11.1263,11.1549,11.1048,11.1334,95518.0015
2008-05-29 11:50:00,31.12,31.19,31.09,31.16,68699.48567229978,11.1227,11.1477,11.112,11.137,68699.4857
2008-05-29 12:00:00,31.17,31.28,31.17,31.23,41268.67499387705,11.1406,11.1799,11.1406,11.162,41268.675
2008-05-29 12:10:00,31.23,31.23,31.15,31.21,47514.082782267935,11.162,11.162,11.1334,11.1549,47514.0828
2008-05-29 12:20:00,31.2,31.24,31.18,31.23,37594.90570658829,11.1513,11.1656,11.1442,11.162,37594.9057
2008-05-29 12:30:00,31.23,31.35,31.23,31.26,60617.1932402645,11.162,11.2049,11.162,11.1727,60617.1932
2008-05-29 12:40:00,31.25,31.26,31.15,31.21,99804.06563801126,11.1692,11.1727,11.1334,11.1549,99804.0656
2008-05-29 12:50:00,31.23,31.28,31.15,31.19,267083.0271858927,11.162,11.1799,11.1334,11.1477,267083.0272
2008-05-29 13:00:00,31.19,31.2,31.13,31.15,174014.20524124417,11.1477,11.1513,11.1263,11.1334,174014.2052
2008-05-29 13:10:00,31.14,31.16,31.1,31.15,183688.4643644379,11.1299,11.137,11.1156,11.1334,183688.4644
2008-05-29 13:20:00,31.14,31.19,31.07,31.15,94538.32965956404,11.1299,11.1477,11.1048,11.1334,94538.3297
2008-05-29 13:30:00,31.15,31.18,31.12,31.13,128092.08915013468,11.1334,11.1442,11.1227,11.1263,128092.0892
2008-05-29 13:40:00,31.13,31.18,31.1,31.15,87068.33210874356,11.1263,11.1442,11.1156,11.1334,87068.3321
2008-05-29 13:50:00,31.14,31.17,31.12,31.15,71393.58314964487,11.1299,11.1406,11.1227,11.1334,71393.5831
2008-05-29 14:00:00,31.15,31.15,31.04,31.08,115356.355620867,11.1334,11.1334,11.0941,11.1084,115356.3556
2008-05-29 14:10:00,31.07,31.16,31.07,31.15,72250.79598334557,11.1048,11.137,11.1048,11.1334,72250.796
2008-05-29 14:20:00,31.16,31.18,31.06,31.06,136909.13543962772,11.137,11.1442,11.1013,11.1013,136909.1354
2008-05-29 14:30:00,31.06,31.07,31.02,31.02,70781.28826843007,11.1013,11.1048,11.087,11.087,70781.2883
2008-05-29 14:40:00,31.02,31.02,30.91,30.93,154053.39211364192,11.087,11.087,11.0477,11.0548,154053.3921
2008-05-29 14:50:00,30.94,30.97,30.84,30.86,237080.57800636784,11.0584,11.0691,11.0226,11.0298,237080.578
2008-05-29 15:00:00,30.86,30.86,30.78,30.79,231569.9240754347,11.0298,11.0298,11.0012,11.0048,231569.9241
2008-05-29 15:10:00,30.78,30.83,30.78,30.81,103355.37594905704,11.0012,11.0191,11.0012,11.0119,103355.3759
2008-05-29 15:20:00,30.8,30.83,30.76,30.79,114988.97869213812,11.0083,11.0191,10.994,11.0048,114988.9787
2008-05-29 15:30:00,30.79,30.83,30.78,30.82,312637.7663482733,11.0048,11.0191,11.0012,11.0155,312637.7663
2008-05-29 15:40:00,30.82,30.86,30.79,30.83,229610.58045554737,11.0155,11.0298,11.0048,11.0191,229610.5805
2008-05-29 15:50:00,30.83,30.86,30.78,30.79,241121.72422238547,11.0191,11.0298,11.0012,11.0048,241121.7242
2008-05-30 09:30:00,30.87,31.2,30.83,31.12,117193.24026451138,11.0334,11.1513,11.0191,11.1227,117193.2403
2008-05-30 09:40:00,31.12,31.18,30.9,30.91,183321.08743570905,11.1227,11.1442,11.0441,11.0477,183321.0874
2008-05-30 09:50:00,30.91,30.98,30.72,30.79,183810.9233406809,11.0477,11.0727,10.9797,11.0048,183810.9233
2008-05-30 10:00:00,30.78,30.81,30.7,30.75,144501.59196669114,11.0012,11.0119,10.9726,10.9905,144501.592
2008-05-30 10:10:00,30.75,30.8,30.73,30.76,79598.3345579231,10.9905,11.0083,10.9833,10.994,79598.3346
2008-05-30 10:20:00,30.76,30.76,30.62,30.64,165809.45383296596,10.994,10.994,10.944,10.9511,165809.4538
2008-05-30 10:30:00,30.65,30.8,30.59,30.8,86945.87313250061,10.9547,11.0083,10.9333,11.0083,86945.8731
2008-05-30 10:40:00,30.8,30.8,30.74,30.74,80822.92432035267,11.0083,11.0083,10.9869,10.9869,80822.9243
2008-05-30 10:50:00,30.76,30.88,30.76,30.87,85966.20132255694,10.994,11.0369,10.994,11.0334,85966.2013
2008-05-30 11:00:00,30.87,30.9,30.77,30.77,65638.0112662258,11.0334,11.0441,10.9976,10.9976,65638.0113
2008-05-30 11:10:00,30.78,30.87,30.77,30.86,208425.1775655156,11.0012,11.0334,10.9976,11.0298,208425.1776
2008-05-30 11:20:00,30.85,30.93,30.83,30.91,110580.4555473916,11.0262,11.0548,11.0191,11.0477,110580.4555
2008-05-30 11:30:00,30.91,31.02,30.88,31.01,94170.95273083515,11.0477,11.087,11.0369,11.0834,94170.9527
2008-05-30 11:40:00,31.01,31.05,30.97,31.05,125153.07372030368,11.0834,11.0977,11.0691,11.0977,125153.0737
2008-05-30 11:50:00,31.04,31.06,31.03,31.05,58045.55473916238,11.0941,11.1013,11.0905,11.0977,58045.5547
2008-05-30 12:00:00,31.05,31.09,31.05,31.09,56576.04702424687,11.0977,11.112,11.0977,11.112,56576.047
2008-05-30 12:10:00,31.09,31.1,31.06,31.07,62086.70095518001,11.112,11.1156,11.1013,11.1048,62086.701
2008-05-30 12:20:00,31.07,31.12,31.05,31.1,83149.64486896888,11.1048,11.1227,11.0977,11.1156,83149.6449
2008-05-30 12:30:00,31.1,31.14,31.08,31.08,91844.23218221896,11.1156,11.1299,11.1084,11.1084,91844.2322
2008-05-30 12:40:00,31.08,31.09,31.03,31.06,52412.44183198628,11.1084,11.112,11.0905,11.1013,52412.4418
2008-05-30 12:50:00,31.06,31.06,31.02,31.03,77761.44991427871,11.1013,11.1013,11.087,11.0905,77761.4499
2008-05-30 13:00:00,31.03,31.06,31.01,31.01,72495.71393583149,11.0905,11.1013,11.0834,11.0834,72495.7139
2008-05-30 13:10:00,31.01,31.06,30.98,31.02,105927.0144501592,11.0834,11.1013,11.0727,11.087,105927.0145
2008-05-30 13:20:00,31.02,31.05,30.97,30.98,56698.50600048983,11.087,11.0977,11.0691,11.0727,56698.506
2008-05-30 13:30:00,30.97,31.05,30.95,31.02,59759.9804065638,11.0691,11.0977,11.0619,11.087,59759.9804
2008-05-30 13:40:00,31.02,31.08,31.02,31.03,78251.28581925055,11.087,11.1084,11.087,11.0905,78251.2858
2008-05-30 13:50:00,31.04,31.07,31.02,31.03,42738.18270879255,11.0941,11.1048,11.087,11.0905,42738.1827
2008-05-30 14:00:00,31.03,31.04,31.01,31.01,68577.02669605681,11.0905,11.0941,11.0834,11.0834,68577.0267
2008-05-30 14:10:00,31.01,31.1,30.99,31.1,51922.60592701445,11.0834,11.1156,11.0762,11.1156,51922.6059
2008-05-30 14:20:00,31.1,31.14,31.08,31.1,109355.86578496204,11.1156,11.1299,11.1084,11.1156,109355.8658
2008-05-30 14:30:00,31.1,31.14,31.07,31.14,62821.45481263776,11.1156,11.1299,11.1048,11.1299,62821.4548
2008-05-30 14:40:00,31.13,31.19,31.13,31.15,72618.17291207446,11.1263,11.1477,11.1263,11.1334,72618.1729
2008-05-30 14:50:00,31.15,31.23,31.15,31.18,84619.1525838844,11.1334,11.162,11.1334,11.1442,84619.1526
2008-05-30 15:00:00,31.19,31.23,31.18,31.21,99069.3117805535,11.1477,11.162,11.1442,11.1549,99069.3118
2008-05-30 15:10:00,31.21,31.23,31.15,31.17,100538.819495469,11.1549,11.162,11.1334,11.1406,100538.8195
2008-05-30 15:20:00,31.16,31.19,31.15,31.17,103355.37594905704,11.137,11.1477,11.1334,11.1406,103355.3759
2008-05-30 15:30:00,31.17,31.19,31.14,31.15,269532.20671075187,11.1406,11.1477,11.1299,11.1334,269532.2067
2008-05-30 15:40:00,31.14,31.18,31.14,31.14,197526.32867989223,11.1299,11.1442,11.1299,11.1299,197526.3287
2008-05-30 15:50:00,31.14,31.16,31.03,31.04,299779.5738427627,11.1299,11.137,11.0905,11.0941,299779.5738
2008-06-02 09:30:00,31.03,31.09,30.67,31.08,123438.64805290228,11.0905,11.112,10.9619,11.1084,123438.6481
2008-06-02 09:40:00,31.07,31.23,30.99,31.0,158216.9973059025,11.1048,11.162,11.0762,11.0798,158216.9973
2008-06-02 09:50:00,31.01,31.07,30.91,31.0,108743.57090374724,11.0834,11.1048,11.0477,11.0798,108743.5709
2008-06-02 10:00:00,31.0,31.06,30.84,30.88,155645.35880480037,11.0798,11.1013,11.0226,11.0369,155645.3588
2008-06-02 10:10:00,30.88,30.88,30.79,30.79,187362.23365172665,11.0369,11.0369,11.0048,11.0048,187362.2337
2008-06-02 10:20:00,30.79,30.84,30.72,30.73,192627.96963017387,11.0048,11.0226,10.9797,10.9833,192627.9696
2008-06-02 10:30:00,30.74,30.8,30.7,30.79,190178.7901053147,10.9869,11.0083,10.9726,11.0048,190178.7901
2008-06-02 10:40:00,30.79,30.86,30.74,30.85,356967.9157482243,11.0048,11.0298,10.9869,11.0262,356967.9157
2008-06-02 10:50:00,30.85,30.91,30.83,30.87,194954.6901787901,11.0262,11.0477,11.0191,11.0334,194954.6902
2008-06-02 11:00:00,30.88,31.0,30.88,30.96,218099.43668870928,11.0369,11.0798,11.0369,11.0655,218099.4367
2008-06-02 11:10:00,30.97,30.97,30.87,30.9,241856.47807984325,11.0691,11.0691,11.0334,11.0441,241856.4781
2008-06-02 11:20:00,30.91,30.97,30.88,30.93,146338.47661033552,11.0477,11.0691,11.0369,11.0548,146338.4766
2008-06-02 11:30:00,30.94,30.98,30.9,30.95,127234.876316434,11.0584,11.0727,11.0441,11.0619,127234.8763
2008-06-02 11:40:00,30.96,30.99,30.93,30.97,181851.57972079352,11.0655,11.0762,11.0548,11.0691,181851.5797
2008-06-02 11:50:00,30.97,31.1,30.96,31.09,142297.3303943179,11.0691,11.1156,11.0655,11.112,142297.3304
2008-06-02 12:00:00,31.09,31.09,31.01,31.01,126745.04041146216,11.112,11.112,11.0834,11.0834,126745.0404
2008-06-02 12:10:00,31.01,31.01,30.92,30.96,82659.80896399706,11.0834,11.0834,11.0512,11.0655,82659.809
2008-06-02 12:20:00,30.95,30.99,30.94,30.97,40778.83908890522,11.0619,11.0762,11.0584,11.0691,40778.8391
2008-06-02 12:30:00,30.97,30.97,30.8,30.82,144624.05094293412,11.0691,11.0691,11.0083,11.0155,144624.0509
2008-06-02 12:40:00,30.82,30.91,30.77,30.88,166666.66666666666,11.0155,11.0477,10.9976,11.0369,166666.6667
2008-06-02 12:50:00,30.87,30.92,30.82,30.82,87925.54494244428,11.0334,11.0512,11.0155,11.0155,87925.5449
2008-06-02 13:00:00,30.83,30.88,30.82,30.84,71760.96007837374,11.0191,11.0369,11.0155,11.0226,71760.9601
2008-06-02 13:10:00,30.84,30.84,30.8,30.8,118417.83002694097,11.0226,11.0226,11.0083,11.0083,118417.83
2008-06-02 13:20:00,30.81,30.83,30.79,30.83,88782.75777614498,11.0119,11.0191,11.0048,11.0191,88782.7578
2008-06-02 13:30:00,30.83,30.9,30.8,30.9,71271.1241734019,11.0191,11.0441,11.0083,11.0441,71271.1242
2008-06-02 13:40:00,30.89,30.95,30.85,30.86,151236.83566005388,11.0405,11.0619,11.0262,11.0298,151236.8357
2008-06-02 13:50:00,30.87,30.9,30.84,30.85,68577.02669605681,11.0334,11.0441,11.0226,11.0262,68577.0267
2008-06-02 14:00:00,30.85,30.85,30.79,30.79,110825.37349987752,11.0262,11.0262,11.0048,11.0048,110825.3735
2008-06-02 14:10:00,30.79,30.9,30.79,30.88,103722.75287778594,11.0048,11.0441,11.0048,11.0369,103722.7529
2008-06-02 14:20:00,30.88,30.98,30.88,30.98,201322.556943424,11.0369,11.0727,11.0369,11.0727,201322.5569
2008-06-02 14:30:00,30.98,30.98,30.94,30.95,103967.67083027185,11.0727,11.0727,11.0584,11.0619,103967.6708
2008-06-02 14:40:00,30.94,30.97,30.91,30.92,72128.33700710261,11.0584,11.0691,11.0477,11.0512,72128.337
2008-06-02 14:50:00,30.92,30.93,30.88,30.88,234019.1036002939,11.0512,11.0548,11.0369,11.0369,234019.1036
2008-06-02 15:00:00,30.88,30.91,30.83,30.83,161890.76659319128,11.0369,11.0477,11.0191,11.0191,161890.7666
2008-06-02 15:10:00,30.84,30.88,30.83,30.85,116336.02743081067,11.0226,11.0369,11.0191,11.0262,116336.0274
2008-06-02 15:20:00,30.85,30.88,30.8,30.87,300024.4917952486,11.0262,11.0369,11.0083,11.0334,300024.4918
2008-06-02 15:30:00,30.88,30.92,30.86,30.87,204506.4903257409,11.0369,11.0512,11.0298,11.0334,204506.4903
2008-06-02 15:40:00,30.88,30.92,30.86,30.88,345334.31300514325,11.0369,11.0512,11.0298,11.0369,345334.313
2008-06-02 15:50:00,30.88,31.01,30.87,30.96,398726.4266470732,11.0369,11.0834,11.0334,11.0655,398726.4266
2008-06-03 09:30:00,31.01,31.1,30.84,30.92,104947.34264021552,11.0834,11.1156,11.0226,11.0512,104947.3426
2008-06-03 09:40:00,30.92,31.19,30.9,31.12,197648.7876561352,11.0512,11.1477,11.0441,11.1227,197648.7877
2008-06-03 09:50:00,31.14,31.23,31.13,31.2,94415.87068332107,11.1299,11.162,11.1263,11.1513,94415.8707
2008-06-03 10:00:00,31.21,31.21,30.99,31.05,159931.42297330394,11.1549,11.1549,11.0762,11.0977,159931.423
2008-06-03 10:10:00,31.05,31.19,31.03,31.13,152583.88439872643,11.0977,11.1477,11.0905,11.1263,152583.8844
2008-06-03 10:20:00,31.12,31.46,31.12,31.43,224099.92652461425,11.1227,11.2442,11.1227,11.2335,224099.9265
2008-06-03 10:30:00,31.44,31.55,31.43,31.55,163727.65123683563,11.2371,11.2764,11.2335,11.2764,163727.6512
2008-06-03 10:40:00,31.55,31.63,31.47,31.48,188709.2823903992,11.2764,11.305,11.2478,11.2514,188709.2824
2008-06-03 10:50:00,31.48,31.5,31.43,31.44,71883.4190546167,11.2514,11.2585,11.2335,11.2371,71883.4191
2008-06-03 11:00:00,31.46,31.48,31.41,31.46,136174.38158216997,11.2442,11.2514,11.2264,11.2442,136174.3816
2008-06-03 11:10:00,31.45,31.45,31.34,31.37,156992.40754347292,11.2407,11.2407,11.2013,11.2121,156992.4075
2008-06-03 11:20:00,31.37,31.41,31.34,31.41,103355.37594905704,11.2121,11.2264,11.2013,11.2264,103355.3759
2008-06-03 11:30:00,31.41,31.5,31.41,31.49,118295.371050698,11.2264,11.2585,11.2264,11.255,118295.3711
2008-06-03 11:40:00,31.49,31.55,31.46,31.52,189076.65931912808,11.255,11.2764,11.2442,11.2657,189076.6593
2008-06-03 11:50:00,31.52,31.55,31.5,31.53,100538.819495469,11.2657,11.2764,11.2585,11.2692,100538.8195
2008-06-03 12:00:00,31.53,31.58,31.51,31.57,128704.38403134947,11.2692,11.2871,11.2621,11.2835,128704.384
2008-06-03 12:10:00,31.56,31.59,31.55,31.56,81190.30124908155,11.28,11.2907,11.2764,11.28,81190.3012
2008-06-03 12:20:00,31.56,31.6,31.56,31.57,89027.6757286309,11.28,11.2943,11.28,11.2835,89027.6757
2008-06-03 12:30:00,31.56,31.59,31.56,31.58,60494.73426402155,11.28,11.2907,11.28,11.2871,60494.7343
2008-06-03 12:40:00,31.58,31.61,31.56,31.6,78373.7447954935,11.2871,11.2978,11.28,11.2943,78373.7448
2008-06-03 12:50:00,31.6,31.62,31.59,31.59,86945.87313250061,11.2943,11.3014,11.2907,11.2907,86945.8731
2008-06-03 13:00:00,31.6,31.64,31.56,31.62,150746.99975508204,11.2943,11.3086,11.28,11.3014,150746.9998
2008-06-03 13:10:00,31.62,31.62,31.5,31.5,83272.10384521185,11.3014,11.3014,11.2585,11.2585,83272.1038
2008-06-03 13:20:00,31.49,31.5,31.42,31.42,152951.2613274553,11.255,11.2585,11.2299,11.2299,152951.2613
2008-06-03 13:30:00,31.41,31.41,31.25,31.31,230222.87533676217,11.2264,11.2264,11.1692,11.1906,230222.8753
2008-06-03 13:40:00,31.32,31.39,31.27,31.27,265858.4374234631,11.1942,11.2192,11.1763,11.1763,265858.4374
2008-06-03 13:50:00,31.27,31.32,31.18,31.2,235855.98824393825,11.1763,11.1942,11.1442,11.1513,235855.9882
2008-06-03 14:00:00,31.19,31.28,31.19,31.24,133357.82512858193,11.1477,11.1799,11.1477,11.1656,133357.8251
2008-06-03 14:10:00,31.24,31.32,31.23,31.32,169973.05902522654,11.1656,11.1942,11.162,11.1942,169973.059
2008-06-03 14:20:00,31.32,31.32,31.16,31.18,340803.3308841538,11.1942,11.1942,11.137,11.1442,340803.3309
2008-06-03 14:30:00,31.18,31.2,31.14,31.14,242591.231937301,11.1442,11.1513,11.1299,11.1299,242591.2319
2008-06-03 14:40:00,31.13,31.14,31.08,31.1,169360.76414401174,11.1263,11.1299,11.1084,11.1156,169360.7641
2008-06-03 14:50:00,31.1,31.12,31.08,31.08,139480.77394072985,11.1156,11.1227,11.1084,11.1084,139480.7739
2008-06-03 15:00:00,31.08,31.29,31.06,31.28,278961.5478814597,11.1084,11.1835,11.1013,11.1799,278961.5479
2008-06-03 15:10:00,31.28,31.37,31.28,31.28,254347.293656625,11.1799,11.2121,11.1799,11.1799,254347.2937
2008-06-03 15:20:00,31.28,31.33,31.23,31.32,249571.3935831496,11.1799,11.1978,11.162,11.1942,249571.3936
2008-06-03 15:30:00,31.32,31.38,31.29,31.37,211609.1109478325,11.1942,11.2156,11.1835,11.2121,211609.1109
2008-06-03 15:40:00,31.37,31.37,31.24,31.26,297942.6891991183,11.2121,11.2121,11.1656,11.1727,297942.6892
2008-06-03 15:50:00,31.26,31.28,31.23,31.26,698261.0825373499,11.1727,11.1799,11.162,11.1727,698261.0825
2008-06-04 09:30:00,31.1,31.31,31.03,31.27,173524.36933627233,11.1156,11.1906,11.0905,11.1763,173524.3693
2008-06-04 09:40:00,31.26,31.26,31.16,31.26,291452.36345824145,11.1727,11.1727,11.137,11.1727,291452.3635
2008-06-04 09:50:00,31.25,31.44,31.19,31.3,172789.61547881458,11.1692,11.2371,11.1477,11.187,172789.6155
2008-06-04 10:00:00,31.3,31.32,31.18,31.18,183198.62845946607,11.187,11.1942,11.1442,11.1442,183198.6285
2008-06-04 10:10:00,31.18,31.28,31.17,31.22,215282.8802351212,11.1442,11.1799,11.1406,11.1584,215282.8802
2008-06-04 10:20:00,31.22,31.32,31.19,31.25,166911.58461915256,11.1584,11.1942,11.1477,11.1692,166911.5846
2008-06-04 10:30:00,31.24,31.43,31.19,31.26,307127.11241734016,11.1656,11.2335,11.1477,11.1727,307127.1124
2008-06-04 10:40:00,31.25,31.35,31.22,31.22,181116.82586333572,11.1692,11.2049,11.1584,11.1584,181116.8259
2008-06-04 10:50:00,31.22,31.23,31.15,31.19,95028.16556453588,11.1584,11.162,11.1334,11.1477,95028.1656
2008-06-04 11:00:00,31.19,31.26,31.09,31.1,111315.20940484936,11.1477,11.1727,11.112,11.1156,111315.2094
2008-06-04 11:10:00,31.1,31.24,31.1,31.23,108988.48885623316,11.1156,11.1656,11.1156,11.162,108988.4889
2008-06-04 11:20:00,31.22,31.32,31.21,31.32,86823.41415625764,11.1584,11.1942,11.1549,11.1942,86823.4142
2008-06-04 11:30:00,31.32,31.33,31.2,31.22,95150.62454077884,11.1942,11.1978,11.1513,11.1584,95150.6245
2008-06-04 11:40:00,31.2,31.23,31.19,31.23,46656.869948567226,11.1513,11.162,11.1477,11.162,46656.8699
2008-06-04 11:50:00,31.23,31.32,31.22,31.32,54249.32647563066,11.162,11.1942,11.1584,11.1942,54249.3265
2008-06-04 12:00:00,31.31,31.36,31.3,31.34,83761.93975018368,11.1906,11.2085,11.187,11.2013,83761.9398
2008-06-04 12:10:00,31.35,31.41,31.34,31.37,116458.48640705364,11.2049,11.2264,11.2013,11.2121,116458.4864
2008-06-04 12:20:00,31.37,31.4,31.33,31.37,69679.15748224345,11.2121,11.2228,11.1978,11.2121,69679.1575
2008-06-04 12:30:00,31.38,31.46,31.36,31.4,120989.4685280431,11.2156,11.2442,11.2085,11.2228,120989.4685
2008-06-04 12:40:00,31.39,31.41,31.32,31.36,116580.94538329658,11.2192,11.2264,11.1942,11.2085,116580.9454
2008-06-04 12:50:00,31.35,31.38,31.32,31.36,124785.6967915748,11.2049,11.2156,11.1942,11.2085,124785.6968
2008-06-04 13:00:00,31.35,31.39,31.3,31.33,74087.68062698995,11.2049,11.2192,11.187,11.1978,74087.6806
2008-06-04 13:10:00,31.33,31.41,31.33,31.37,51677.687974528526,11.1978,11.2264,11.1978,11.2121,51677.688
2008-06-04 13:20:00,31.37,31.37,31.29,31.29,48248.83663972569,11.2121,11.2121,11.1835,11.1835,48248.8366
2008-06-04 13:30:00,31.29,31.33,31.28,31.32,70658.82929218712,11.1835,11.1978,11.1799,11.1942,70658.8293
2008-06-04 13:40:00,31.32,31.33,31.28,31.3,70291.45236345823,11.1942,11.1978,11.1799,11.187,70291.4524
2008-06-04 13:50:00,31.3,31.39,31.29,31.36,117070.78128826842,11.187,11.2192,11.1835,11.2085,117070.7813
2008-06-04 14:00:00,31.36,31.36,31.32,31.32,54739.162380602495,11.2085,11.2085,11.1942,11.1942,54739.1624
2008-06-04 14:10:00,31.32,31.37,31.21,31.22,172789.61547881458,11.1942,11.2121,11.1549,11.1584,172789.6155
2008-06-04 14:20:00,31.23,31.27,31.2,31.23,147807.98432525102,11.162,11.1763,11.1513,11.162,147807.9843
2008-06-04 14:30:00,31.23,31.3,31.23,31.27,116336.02743081067,11.162,11.187,11.162,11.1763,116336.0274
2008-06-04 14:40:00,31.27,31.29,31.23,31.23,210996.81606661767,11.1763,11.1835,11.162,11.162,210996.8161
2008-06-04 14:50:00,31.23,31.25,31.07,31.1,312270.38941954443,11.162,11.1692,11.1048,11.1156,312270.3894
2008-06-04 15:00:00,31.1,31.18,31.1,31.12,228018.6137643889,11.1156,11.1442,11.1156,11.1227,228018.6138
2008-06-04 15:10:00,31.12,31.19,31.08,31.15,365172.66715650255,11.1227,11.1477,11.1084,11.1334,365172.6672
2008-06-04 15:20:00,31.15,31.17,31.03,31.06,215037.9622826353,11.1334,11.1406,11.0905,11.1013,215037.9623
2008-06-04 15:30:00,31.06,31.17,31.05,31.15,275287.77859417093,11.1013,11.1406,11.0977,11.1334,275287.7786
2008-06-04 15:40:00,31.15,31.23,31.11,31.21,420524.12441831984,11.1334,11.162,11.1191,11.1549,420524.1244
2008-06-04 15:50:00,31.22,31.24,31.15,31.15,315331.8638256184,11.1584,11.1656,11.1334,11.1334,315331.8638
2008-06-05 09:30:00,31.23,31.43,31.17,31.36,94538.32965956404,11.162,11.2335,11.1406,11.2085,94538.3297
2008-06-05 09:40:00,31.37,31.57,31.34,31.42,145113.88684790593,11.2121,11.2835,11.2013,11.2299,145113.8868
2008-06-05 09:50:00,31.41,31.49,31.41,31.43,91109.4783247612,11.2264,11.255,11.2264,11.2335,91109.4783
2008-06-05 10:00:00,31.43,31.51,31.43,31.43,115233.89664462404,11.2335,11.2621,11.2335,11.2335,115233.8966
2008-06-05 10:10:00,31.43,31.49,31.42,31.45,120377.1736468283,11.2335,11.255,11.2299,11.2407,120377.1736
2008-06-05 10:20:00,31.45,31.46,31.36,31.37,114988.97869213812,11.2407,11.2442,11.2085,11.2121,114988.9787
2008-06-05 10:30:00,31.37,31.37,31.32,31.37,168258.6333578251,11.2121,11.2121,11.1942,11.2121,168258.6334
2008-06-05 10:40:00,31.37,31.37,31.29,31.29,191158.4619152584,11.2121,11.2121,11.1835,11.1835,191158.4619
2008-06-05 10:50:00,31.29,31.29,31.18,31.18,331986.28459466074,11.1835,11.1835,11.1442,11.1442,331986.2846
2008-06-05 11:00:00,31.18,31.21,31.17,31.19,133112.907176096,11.1442,11.1549,11.1406,11.1477,133112.9072
2008-06-05 11:10:00,31.19,31.3,31.18,31.27,126255.20450649032,11.1477,11.187,11.1442,11.1763,126255.2045
2008-06-05 11:20:00,31.27,31.33,31.24,31.26,84986.52951261327,11.1763,11.1978,11.1656,11.1727,84986.5295
2008-06-05 11:30:00,31.26,31.32,31.23,31.32,83761.93975018368,11.1727,11.1942,11.162,11.1942,83761.9398
2008-06-05 11:40:00,31.32,31.4,31.3,31.4,62454.07788390889,11.1942,11.2228,11.187,11.2228,62454.0779
2008-06-05 11:50:00,31.39,31.41,31.37,31.39,63066.37276512368,11.2192,11.2264,11.2121,11.2192,63066.3728
2008-06-05 12:00:00,31.39,31.46,31.37,31.4,84496.69360764143,11.2192,11.2442,11.2121,11.2228,84496.6936
2008-06-05 12:10:00,31.4,31.52,31.39,31.52,108866.0298799902,11.2228,11.2657,11.2192,11.2657,108866.0299
2008-06-05 12:20:00,31.51,31.63,31.5,31.59,83639.48077394073,11.2621,11.305,11.2585,11.2907,83639.4808
2008-06-05 12:30:00,31.59,31.61,31.58,31.6,37105.06980161645,11.2907,11.2978,11.2871,11.2943,37105.0698
2008-06-05 12:40:00,31.59,31.68,31.59,31.65,52534.90080822924,11.2907,11.3229,11.2907,11.3121,52534.9008
2008-06-05 12:50:00,31.65,31.7,31.65,31.69,100661.27847171196,11.3121,11.33,11.3121,11.3264,100661.2785
2008-06-05 13:00:00,31.69,31.71,31.65,31.68,62454.07788390889,11.3264,11.3336,11.3121,11.3229,62454.0779
2008-06-05 13:10:00,31.68,31.69,31.64,31.65,104090.1298065148,11.3229,11.3264,11.3086,11.3121,104090.1298
2008-06-05 13:20:00,31.66,31.68,31.62,31.64,45677.19813862356,11.3157,11.3229,11.3014,11.3086,45677.1981
2008-06-05 13:30:00,31.64,31.64,31.58,31.61,63556.20867009551,11.3086,11.3086,11.2871,11.2978,63556.2087
2008-06-05 13:40:00,31.62,31.71,31.62,31.7,59392.60347783492,11.3014,11.3336,11.3014,11.33,59392.6035
2008-06-05 13:50:00,31.71,31.73,31.68,31.71,105927.0144501592,11.3336,11.3407,11.3229,11.3336,105927.0145
2008-06-05 14:00:00,31.71,31.75,31.67,31.67,113641.9299534656,11.3336,11.3479,11.3193,11.3193,113641.93
2008-06-05 14:10:00,31.68,31.68,31.64,31.66,70658.82929218712,11.3229,11.3229,11.3086,11.3157,70658.8293
2008-06-05 14:20:00,31.65,31.75,31.58,31.73,205853.5390644134,11.3121,11.3479,11.2871,11.3407,205853.5391
2008-06-05 14:30:00,31.73,31.81,31.68,31.81,90619.64241978936,11.3407,11.3693,11.3229,11.3693,90619.6424
2008-06-05 14:40:00,31.81,31.89,31.81,31.86,113274.5530247367,11.3693,11.3979,11.3693,11.3872,113274.553
2008-06-05 14:50:00,31.86,31.95,31.85,31.94,98824.3938280676,11.3872,11.4194,11.3836,11.4158,98824.3938
2008-06-05 15:00:00,31.93,32.04,31.9,32.03,115723.73254959588,11.4122,11.4515,11.4015,11.448,115723.7325
2008-06-05 15:10:00,32.02,32.03,31.99,31.99,158706.83321087435,11.4444,11.448,11.4337,11.4337,158706.8332
2008-06-05 15:20:00,31.99,32.04,31.95,32.01,180504.53098212092,11.4337,11.4515,11.4194,11.4408,180504.531
2008-06-05 15:30:00,32.01,32.05,31.99,32.04,203771.7364682831,11.4408,11.4551,11.4337,11.4515,203771.7365
2008-06-05 15:40:00,32.04,32.06,32.0,32.05,279573.8427626745,11.4515,11.4587,11.4372,11.4551,279573.8428
2008-06-05 15:50:00,32.05,32.19,32.05,32.15,590987.0193485182,11.4551,11.5051,11.4551,11.4908,590987.0193
2008-06-06 09:30:00,32.28,32.66,32.26,32.66,451751.1633602743,11.5373,11.6731,11.5302,11.6731,451751.1634
2008-06-06 09:40:00,32.66,33.01,32.57,33.01,789248.1018858681,11.6731,11.7982,11.641,11.7982,789248.1019
2008-06-06 09:50:00,33.01,33.14,32.93,33.07,573842.762674504,11.7982,11.8447,11.7696,11.8197,573842.7627
2008-06-06 10:00:00,33.07,33.07,32.49,32.66,567474.8959098702,11.8197,11.8197,11.6124,11.6731,567474.8959
2008-06-06 10:10:00,32.65,32.73,32.49,32.57,396154.7881459711,11.6696,11.6981,11.6124,11.641,396154.7881
2008-06-06 10:20:00,32.57,33.0,32.41,32.45,587313.2500612295,11.641,11.7946,11.5838,11.5981,587313.2501
2008-06-06 10:30:00,32.45,32.53,32.36,32.51,463507.2250795983,11.5981,11.6267,11.5659,11.6195,463507.2251
2008-06-06 10:40:00,32.51,32.66,32.43,32.65,319740.3869703649,11.6195,11.6731,11.5909,11.6696,319740.387
2008-06-06 10:50:00,32.65,32.72,32.64,32.7,246754.8371295616,11.6696,11.6946,11.666,11.6874,246754.8371
2008-06-06 11:00:00,32.7,32.72,32.45,32.53,209282.39039921624,11.6874,11.6946,11.5981,11.6267,209282.3904
2008-06-06 11:10:00,32.54,32.63,32.5,32.62,152583.88439872643,11.6302,11.6624,11.6159,11.6588,152583.8844
2008-06-06 11:20:00,32.62,32.64,32.5,32.5,115601.27357335293,11.6588,11.666,11.6159,11.6159,115601.2736
2008-06-06 11:30:00,32.5,32.59,32.5,32.55,107886.35807004652,11.6159,11.6481,11.6159,11.6338,107886.3581
2008-06-06 11:40:00,32.55,32.61,32.5,32.58,122948.81214793044,11.6338,11.6553,11.6159,11.6445,122948.8121
2008-06-06 11:50:00,32.58,32.59,32.53,32.53,91231.93730100416,11.6445,11.6481,11.6267,11.6267,91231.9373
2008-06-06 12:00:00,32.53,32.56,32.39,32.39,119642.41978937056,11.6267,11.6374,11.5766,11.5766,119642.4198
2008-06-06 12:10:00,32.39,32.47,32.37,32.37,151849.13054126868,11.5766,11.6052,11.5695,11.5695,151849.1305
2008-06-06 12:20:00,32.37,32.38,32.28,32.3,96252.75532696546,11.5695,11.573,11.5373,11.5445,96252.7553
2008-06-06 12:30:00,32.31,32.41,32.3,32.39,150991.91770756795,11.548,11.5838,11.5445,11.5766,150991.9177
2008-06-06 12:40:00,32.39,32.42,32.37,32.38,103110.45799657116,11.5766,11.5873,11.5695,11.573,103110.458
2008-06-06 12:50:00,32.38,32.38,32.31,32.37,69434.23952975753,11.573,11.573,11.548,11.5695,69434.2395
2008-06-06 13:00:00,32.37,32.41,32.35,32.38,124173.40191036,11.5695,11.5838,11.5623,11.573,124173.4019
2008-06-06 13:10:00,32.38,32.56,32.36,32.53,218589.2725936811,11.573,11.6374,11.5659,11.6267,218589.2726
2008-06-06 13:20:00,32.53,32.64,32.52,32.59,348273.32843497425,11.6267,11.666,11.6231,11.6481,348273.3284
2008-06-06 13:30:00,32.58,32.61,32.56,32.6,147563.0663727651,11.6445,11.6553,11.6374,11.6517,147563.0664
2008-06-06 13:40:00,32.6,32.67,32.56,32.64,155155.52289982856,11.6517,11.6767,11.6374,11.666,155155.5229
2008-06-06 13:50:00,32.65,32.67,32.58,32.59,194342.3952975753,11.6696,11.6767,11.6445,11.6481,194342.3953
2008-06-06 14:00:00,32.59,32.61,32.53,32.57,211241.7340191036,11.6481,11.6553,11.6267,11.641,211241.734
2008-06-06 14:10:00,32.58,32.6,32.4,32.55,221283.37007102612,11.6445,11.6517,11.5802,11.6338,221283.3701
2008-06-06 14:20:00,32.55,32.59,32.49,32.53,277002.20426157233,11.6338,11.6481,11.6124,11.6267,277002.2043
2008-06-06 14:30:00,32.54,32.56,32.39,32.39,249571.3935831496,11.6302,11.6374,11.5766,11.5766,249571.3936
2008-06-06 14:40:00,32.39,32.43,32.35,32.36,291697.28141072736,11.5766,11.5909,11.5623,11.5659,291697.2814
2008-06-06 14:50:00,32.36,32.39,32.3,32.32,538574.5775165319,11.5659,11.5766,11.5445,11.5516,538574.5775
2008-06-06 15:00:00,32.32,32.41,32.28,32.31,231692.3830516777,11.5516,11.5838,11.5373,11.548,231692.3831
2008-06-06 15:10:00,32.32,32.44,32.3,32.32,249693.85255939257,11.5516,11.5945,11.5445,11.5516,249693.8526
2008-06-06 15:20:00,32.34,32.34,32.08,32.08,510041.6360519226,11.5588,11.5588,11.4658,11.4658,510041.6361
2008-06-06 15:30:00,32.08,32.19,32.01,32.13,464854.2738182708,11.4658,11.5051,11.4408,11.4837,464854.2738
2008-06-06 15:40:00,32.13,32.17,32.07,32.15,532329.169728141,11.4837,11.498,11.4623,11.4908,532329.1697
2008-06-06 15:50:00,32.15,32.19,31.99,31.99,856967.9157482242,11.4908,11.5051,11.4337,11.4337,856967.9157
2008-06-09 09:30:00,32.21,32.21,31.31,32.0,164584.86407053637,11.5123,11.5123,11.1906,11.4372,164584.8641
2008-06-09 09:40:00,32.02,32.23,32.01,32.23,102253.24516287044,11.4444,11.5194,11.4408,11.5194,102253.2452
2008-06-09 09:50:00,32.24,32.28,32.13,32.23,126010.2865540044,11.523,11.5373,11.4837,11.5194,126010.2866
2008-06-09 10:00:00,32.23,32.4,32.23,32.33,153930.93313739897,11.5194,11.5802,11.5194,11.5552,153930.9331
2008-06-09 10:10:00,32.33,32.53,32.3,32.52,166421.74871418075,11.5552,11.6267,11.5445,11.6231,166421.7487
2008-06-09 10:20:00,32.52,32.53,32.44,32.48,98701.93485182464,11.6231,11.6267,11.5945,11.6088,98701.9349
2008-06-09 10:30:00,32.48,32.62,32.48,32.57,78986.0396767083,11.6088,11.6588,11.6088,11.641,78986.0397
2008-06-09 10:40:00,32.6,32.66,32.59,32.63,68209.64976732794,11.6517,11.6731,11.6481,11.6624,68209.6498
2008-06-09 10:50:00,32.65,32.66,32.62,32.63,120867.00955180012,11.6696,11.6731,11.6588,11.6624,120867.0096
2008-06-09 11:00:00,32.65,32.66,32.57,32.57,41758.51089884888,11.6696,11.6731,11.641,11.641,41758.5109
2008-06-09 11:10:00,32.57,32.58,32.45,32.47,51677.687974528526,11.641,11.6445,11.5981,11.6052,51677.688
2008-06-09 11:20:00,32.46,32.48,32.45,32.46,25349.008082292432,11.6016,11.6088,11.5981,11.6016,25349.0081
2008-06-09 11:30:00,32.48,32.56,32.47,32.53,40411.462160176336,11.6088,11.6374,11.6052,11.6267,40411.4622
2008-06-09 11:40:00,32.53,32.68,32.53,32.66,81435.21920156747,11.6267,11.6803,11.6267,11.6731,81435.2192
2008-06-09 11:50:00,32.66,32.7,32.62,32.67,111805.0453098212,11.6731,11.6874,11.6588,11.6767,111805.0453
2008-06-09 12:00:00,32.68,32.7,32.62,32.62,50208.18025961303,11.6803,11.6874,11.6588,11.6588,50208.1803
2008-06-09 12:10:00,32.61,32.68,32.6,32.66,31227.038941954444,11.6553,11.6803,11.6517,11.6731,31227.0389
2008-06-09 12:20:00,32.67,32.69,32.66,32.67,31471.95689444036,11.6767,11.6838,11.6731,11.6767,31471.9569
2008-06-09 12:30:00,32.67,32.67,32.62,32.62,24491.79524859172,11.6767,11.6767,11.6588,11.6588,24491.7952
2008-06-09 12:40:00,32.62,32.66,32.59,32.62,34900.8082292432,11.6588,11.6731,11.6481,11.6588,34900.8082
2008-06-09 12:50:00,32.62,32.62,32.57,32.58,47881.45971099681,11.6588,11.6588,11.641,11.6445,47881.4597
2008-06-09 13:00:00,32.6,32.61,32.39,32.4,84006.8577026696,11.6517,11.6553,11.5766,11.5802,84006.8577
2008-06-09 13:10:00,32.41,32.41,32.23,32.32,89150.13470487387,11.5838,11.5838,11.5194,11.5516,89150.1347
2008-06-09 13:20:00,32.32,32.32,32.26,32.3,66862.6010286554,11.5516,11.5516,11.5302,11.5445,66862.601
2008-06-09 13:30:00,32.3,32.35,32.28,32.32,61841.783002694094,11.5445,11.5623,11.5373,11.5516,61841.783
2008-06-09 13:40:00,32.32,32.33,32.21,32.22,72618.17291207446,11.5516,11.5552,11.5123,11.5159,72618.1729
2008-06-09 13:50:00,32.21,32.26,32.17,32.24,84986.52951261327,11.5123,11.5302,11.498,11.523,84986.5295
2008-06-09 14:00:00,32.26,32.28,32.14,32.14,118785.20695566984,11.5302,11.5373,11.4873,11.4873,118785.207
2008-06-09 14:10:00,32.14,32.24,31.98,31.99,119152.58388439871,11.4873,11.523,11.4301,11.4337,119152.5839
2008-06-09 14:20:00,32.01,32.16,31.97,32.13,145603.72275287777,11.4408,11.4944,11.4265,11.4837,145603.7228
2008-06-09 14:30:00,32.12,32.27,32.12,32.26,111070.29145236344,11.4801,11.5337,11.4801,11.5302,111070.2915
2008-06-09 14:40:00,32.25,32.26,32.13,32.24,74332.59857947587,11.5266,11.5302,11.4837,11.523,74332.5986
2008-06-09 14:50:00,32.23,32.25,32.1,32.14,98579.47587558167,11.5194,11.5266,11.473,11.4873,98579.4759
2008-06-09 15:00:00,32.15,32.21,32.05,32.1,80210.62943913788,11.4908,11.5123,11.4551,11.473,80210.6294
2008-06-09 15:10:00,32.1,32.21,32.08,32.13,58902.767572863086,11.473,11.5123,11.4658,11.4837,58902.7676
2008-06-09 15:20:00,32.13,32.21,32.08,32.13,117927.99412196912,11.4837,11.5123,11.4658,11.4837,117927.9941
2008-06-09 15:30:00,32.14,32.32,32.14,32.26,178300.26940974774,11.4873,11.5516,11.4873,11.5302,178300.2694
2008-06-09 15:40:00,32.26,32.4,32.25,32.36,226794.02400195933,11.5302,11.5802,11.5266,11.5659,226794.024
2008-06-09 15:50:00,32.36,32.4,32.35,32.39,231692.3830516777,11.5659,11.5802,11.5623,11.5766,231692.3831
2008-06-10 09:30:00,32.26,32.34,31.93,31.99,137031.59441587067,11.5302,11.5588,11.4122,11.4337,137031.5944
2008-06-10 09:40:00,31.97,32.01,31.8,31.94,147440.60739652216,11.4265,11.4408,11.3657,11.4158,147440.6074
2008-06-10 09:50:00,31.95,31.97,31.8,31.81,92456.52706343374,11.4194,11.4265,11.3657,11.3693,92456.5271
2008-06-10 10:00:00,31.81,31.93,31.81,31.88,117805.53514572616,11.3693,11.4122,11.3693,11.3943,117805.5351
2008-06-10 10:10:00,31.89,32.07,31.88,31.97,178545.18736223364,11.3979,11.4623,11.3943,11.4265,178545.1874
2008-06-10 10:20:00,31.98,32.02,31.91,32.0,97844.72201812392,11.4301,11.4444,11.4051,11.4372,97844.722
2008-06-10 10:30:00,32.01,32.05,31.96,32.02,122703.89419544452,11.4408,11.4551,11.4229,11.4444,122703.8942
2008-06-10 10:40:00,32.03,32.03,31.89,31.9,76291.94219936321,11.448,11.448,11.3979,11.4015,76291.9422
2008-06-10 10:50:00,31.89,31.89,31.79,31.81,153563.55620867008,11.3979,11.3979,11.3622,11.3693,153563.5562
2008-06-10 11:00:00,31.81,31.83,31.71,31.75,149767.32794513836,11.3693,11.3765,11.3336,11.3479,149767.3279
2008-06-10 11:10:00,31.75,31.78,31.64,31.66,113519.47097722262,11.3479,11.3586,11.3086,11.3157,113519.471
2008-06-10 11:20:00,31.66,31.71,31.59,31.68,90864.56037227529,11.3157,11.3336,11.2907,11.3229,90864.5604
2008-06-10 11:30:00,31.68,32.06,31.64,31.65,84864.07053637032,11.3229,11.4587,11.3086,11.3121,84864.0705
2008-06-10 11:40:00,31.66,31.68,31.6,31.6,84129.31667891255,11.3157,11.3229,11.2943,11.2943,84129.3167
2008-06-10 11:50:00,31.6,31.6,31.46,31.54,75434.7293656625,11.2943,11.2943,11.2442,11.2728,75434.7294
2008-06-10 12:00:00,31.55,31.65,31.55,31.58,83517.02179769776,11.2764,11.3121,11.2764,11.2871,83517.0218
2008-06-10 12:10:00,31.59,31.68,31.55,31.63,129071.76096007836,11.2907,11.3229,11.2764,11.305,129071.761
2008-06-10 12:20:00,31.62,31.69,31.6,31.65,60004.89835904972,11.3014,11.3264,11.2943,11.3121,60004.8984
2008-06-10 12:30:00,31.66,31.73,31.62,31.68,89395.05265735977,11.3157,11.3407,11.3014,11.3229,89395.0527
2008-06-10 12:40:00,31.68,31.68,31.59,31.66,63188.83174136664,11.3229,11.3229,11.2907,11.3157,63188.8317
2008-06-10 12:50:00,31.65,31.66,31.55,31.56,62821.45481263776,11.3121,11.3157,11.2764,11.28,62821.4548
2008-06-10 13:00:00,31.56,31.59,31.54,31.58,48738.672544697525,11.28,11.2907,11.2728,11.2871,48738.6725
2008-06-10 13:10:00,31.58,31.7,31.57,31.63,162747.97942689198,11.2871,11.33,11.2835,11.305,162747.9794
2008-06-10 13:20:00,31.63,31.68,31.59,31.6,89762.42958608865,11.305,11.3229,11.2907,11.2943,89762.4296
2008-06-10 13:30:00,31.6,31.61,31.5,31.54,48003.91868723977,11.2943,11.2978,11.2585,11.2728,48003.9187
2008-06-10 13:40:00,31.54,31.57,31.46,31.46,40778.83908890522,11.2728,11.2835,11.2442,11.2442,40778.8391
2008-06-10 13:50:00,31.46,31.49,31.4,31.46,68332.1087435709,11.2442,11.255,11.2228,11.2442,68332.1087
2008-06-10 14:00:00,31.46,31.49,31.32,31.33,119519.9608131276,11.2442,11.255,11.1942,11.1978,119519.9608
2008-06-10 14:10:00,31.33,31.37,31.3,31.36,103845.2118540289,11.1978,11.2121,11.187,11.2085,103845.2119
2008-06-10 14:20:00,31.36,31.42,31.35,31.41,89639.9706098457,11.2085,11.2299,11.2049,11.2264,89639.9706
2008-06-10 14:30:00,31.41,31.55,31.41,31.55,112784.71711976489,11.2264,11.2764,11.2264,11.2764,112784.7171
2008-06-10 14:40:00,31.55,31.73,31.55,31.71,230835.17021797696,11.2764,11.3407,11.2764,11.3336,230835.1702
2008-06-10 14:50:00,31.71,31.81,31.65,31.71,209159.93142297328,11.3336,11.3693,11.3121,11.3336,209159.9314
2008-06-10 15:00:00,31.72,31.81,31.69,31.8,75557.18834190545,11.3372,11.3693,11.3264,11.3657,75557.1883
2008-06-10 15:10:00,31.8,31.86,31.72,31.73,95640.46044575066,11.3657,11.3872,11.3372,11.3407,95640.4604
2008-06-10 15:20:00,31.73,31.86,31.71,31.85,106171.9324026451,11.3407,11.3872,11.3336,11.3836,106171.9324
2008-06-10 15:30:00,31.85,31.91,31.81,31.84,196179.2799412197,11.3836,11.4051,11.3693,11.38,196179.2799
2008-06-10 15:40:00,31.84,31.91,31.79,31.9,283002.6940974773,11.38,11.4051,11.3622,11.4015,283002.6941
2008-06-10 15:50:00,31.9,31.9,31.74,31.74,294268.9199118295,11.4015,11.4015,11.3443,11.3443,294268.9199
2008-06-11 09:30:00,31.77,31.95,31.71,31.87,120377.1736468283,11.3869,11.4514,11.3654,11.4228,120377.1736
2008-06-11 09:40:00,31.86,31.93,31.73,31.93,144624.05094293412,11.4192,11.4443,11.3726,11.4443,144624.0509
2008-06-11 09:50:00,31.94,32.0,31.87,31.93,98212.0989468528,11.4478,11.4694,11.4228,11.4443,98212.0989
2008-06-11 10:00:00,31.92,31.95,31.72,31.76,325985.7947587558,11.4407,11.4514,11.369,11.3833,325985.7948
2008-06-11 10:10:00,31.77,31.77,31.58,31.62,144868.96889542002,11.3869,11.3869,11.3188,11.3332,144868.9689
2008-06-11 10:20:00,31.62,31.79,31.6,31.73,290962.52755326964,11.3332,11.3941,11.326,11.3726,290962.5276
2008-06-11 10:30:00,31.72,31.91,31.69,31.81,283859.90693117806,11.369,11.4371,11.3582,11.4013,283859.9069
2008-06-11 10:40:00,31.82,31.83,31.72,31.76,88905.21675238795,11.4048,11.4084,11.369,11.3833,88905.2168
2008-06-11 10:50:00,31.75,31.78,31.64,31.66,535635.5620867009,11.3797,11.3905,11.3403,11.3475,535635.5621
2008-06-11 11:00:00,31.65,31.71,31.63,31.67,132133.23536615234,11.3439,11.3654,11.3367,11.3511,132133.2354
2008-06-11 11:10:00,31.67,31.68,31.57,31.63,133357.82512858193,11.3511,11.3547,11.3152,11.3367,133357.8251
2008-06-11 11:20:00,31.64,31.72,31.57,31.61,155645.35880480037,11.3403,11.369,11.3152,11.3296,155645.3588
2008-06-11 11:30:00,31.61,31.65,31.59,31.62,142174.87141807494,11.3296,11.3439,11.3224,11.3332,142174.8714
2008-06-11 11:40:00,31.63,31.75,31.61,31.72,104457.50673524367,11.3367,11.3797,11.3296,11.369,104457.5067
2008-06-11 11:50:00,31.72,31.8,31.71,31.79,168993.38721528286,11.369,11.3977,11.3654,11.3941,168993.3872
2008-06-11 12:00:00,31.8,31.86,31.76,31.76,140827.8226794024,11.3977,11.4192,11.3833,11.3833,140827.8227
2008-06-11 12:10:00,31.76,31.8,31.69,31.74,86211.11927504286,11.3833,11.3977,11.3582,11.3762,86211.1193
2008-06-11 12:20:00,31.74,31.78,31.7,31.78,42370.80578006368,11.3762,11.3905,11.3618,11.3905,42370.8058
2008-06-11 12:30:00,31.77,31.84,31.71,31.81,78251.28581925055,11.3869,11.412,11.3654,11.4013,78251.2858
2008-06-11 12:40:00,31.81,31.86,31.77,31.84,71516.04212588782,11.4013,11.4192,11.3869,11.412,71516.0421
2008-06-11 12:50:00,31.85,31.86,31.82,31.86,101518.49130541268,11.4156,11.4192,11.4048,11.4192,101518.4913
2008-06-11 13:00:00,31.85,31.92,31.85,31.9,83761.93975018368,11.4156,11.4407,11.4156,11.4335,83761.9398
2008-06-11 13:10:00,31.9,31.96,31.9,31.92,72128.33700710261,11.4335,11.455,11.4335,11.4407,72128.337
2008-06-11 13:20:00,31.93,31.95,31.88,31.93,75924.56527063434,11.4443,11.4514,11.4263,11.4443,75924.5653
2008-06-11 13:30:00,31.93,31.94,31.88,31.91,114254.22483468035,11.4443,11.4478,11.4263,11.4371,114254.2248
2008-06-11 13:40:00,31.91,31.95,31.87,31.87,105804.55547391625,11.4371,11.4514,11.4228,11.4228,105804.5555
2008-06-11 13:50:00,31.87,32.0,31.87,32.0,97967.18099436688,11.4228,11.4694,11.4228,11.4694,97967.181
2008-06-11 14:00:00,31.99,32.04,31.93,32.03,258878.27577761447,11.4658,11.4837,11.4443,11.4801,258878.2758
2008-06-11 14:10:00,32.03,32.08,31.99,32.06,75189.81141317658,11.4801,11.498,11.4658,11.4909,75189.8114
2008-06-11 14:20:00,32.05,32.11,32.03,32.03,141195.19960813125,11.4873,11.5088,11.4801,11.4801,141195.1996
2008-06-11 14:30:00,32.03,32.06,31.96,32.03,138623.56110702915,11.4801,11.4909,11.455,11.4801,138623.5611
2008-06-11 14:40:00,32.03,32.12,32.02,32.09,80822.92432035267,11.4801,11.5124,11.4765,11.5016,80822.9243
2008-06-11 14:50:00,32.1,32.17,32.08,32.09,113274.5530247367,11.5052,11.5303,11.498,11.5016,113274.553
2008-06-11 15:00:00,32.08,32.18,32.08,32.17,96865.05020818026,11.498,11.5339,11.498,11.5303,96865.0502
2008-06-11 15:10:00,32.17,32.18,32.08,32.08,205363.7031594416,11.5303,11.5339,11.498,11.498,205363.7032
2008-06-11 15:20:00,32.08,32.14,32.05,32.14,151481.7536125398,11.498,11.5195,11.4873,11.5195,151481.7536
2008-06-11 15:30:00,32.13,32.17,32.09,32.11,217487.14180749448,11.5159,11.5303,11.5016,11.5088,217487.1418
2008-06-11 15:40:00,32.12,32.16,32.0,32.02,293656.6250306147,11.5124,11.5267,11.4694,11.4765,293656.625
2008-06-11 15:50:00,32.02,32.02,31.97,31.98,331373.98971344595,11.4765,11.4765,11.4586,11.4622,331373.9897
2008-06-12 09:30:00,31.93,31.93,31.36,31.57,195566.9850600049,11.4443,11.4443,11.24,11.3152,195566.9851
2008-06-12 09:40:00,31.57,31.62,31.41,31.47,112539.79916727896,11.3152,11.3332,11.2579,11.2794,112539.7992
2008-06-12 09:50:00,31.46,31.72,31.46,31.63,160298.7999020328,11.2758,11.369,11.2758,11.3367,160298.7999
2008-06-12 10:00:00,31.62,31.62,31.5,31.59,85353.90644134214,11.3332,11.3332,11.2901,11.3224,85353.9064
2008-06-12 10:10:00,31.59,31.71,31.59,31.66,105927.0144501592,11.3224,11.3654,11.3224,11.3475,105927.0145
2008-06-12 10:20:00,31.64,31.68,31.51,31.54,228753.36762184667,11.3403,11.3547,11.2937,11.3045,228753.3676
2008-06-12 10:30:00,31.55,31.63,31.46,31.61,187484.6926279696,11.3081,11.3367,11.2758,11.3296,187484.6926
2008-06-12 10:40:00,31.62,31.65,31.45,31.45,140950.28165564535,11.3332,11.3439,11.2722,11.2722,140950.2817
2008-06-12 10:50:00,31.45,31.47,31.37,31.4,89027.6757286309,11.2722,11.2794,11.2435,11.2543,89027.6757
2008-06-12 11:00:00,31.41,31.42,31.31,31.34,159196.6691158462,11.2579,11.2615,11.222,11.2328,159196.6691
2008-06-12 11:10:00,31.33,31.41,31.32,31.37,110580.4555473916,11.2292,11.2579,11.2256,11.2435,110580.4555
2008-06-12 11:20:00,31.37,31.37,31.28,31.32,116458.48640705364,11.2435,11.2435,11.2113,11.2256,116458.4864
2008-06-12 11:30:00,31.32,31.34,31.31,31.33,58045.55473916238,11.2256,11.2328,11.222,11.2292,58045.5547
2008-06-12 11:40:00,31.33,31.36,31.32,31.35,72005.87803085966,11.2292,11.24,11.2256,11.2364,72005.878
2008-06-12 11:50:00,31.35,31.36,31.29,31.32,69311.78055351457,11.2364,11.24,11.2149,11.2256,69311.7806
2008-06-12 12:00:00,31.32,31.41,31.32,31.4,48248.83663972569,11.2256,11.2579,11.2256,11.2543,48248.8366
2008-06-12 12:10:00,31.39,31.42,31.35,31.35,54126.8674993877,11.2507,11.2615,11.2364,11.2364,54126.8675
2008-06-12 12:20:00,31.36,31.37,31.35,31.37,51065.39309331374,11.24,11.2435,11.2364,11.2435,51065.3931
2008-06-12 12:30:00,31.36,31.4,31.35,31.36,61719.32402645113,11.24,11.2543,11.2364,11.24,61719.324
2008-06-12 12:40:00,31.36,31.42,31.36,31.42,102865.54004408522,11.24,11.2615,11.24,11.2615,102865.54
2008-06-12 12:50:00,31.41,31.47,31.39,31.47,151604.21258878274,11.2579,11.2794,11.2507,11.2794,151604.2126
2008-06-12 13:00:00,31.48,31.49,31.37,31.42,73230.46779328924,11.283,11.2866,11.2435,11.2615,73230.4678
2008-06-12 13:10:00,31.42,31.46,31.41,31.46,91476.85525349008,11.2615,11.2758,11.2579,11.2758,91476.8553
2008-06-12 13:20:00,31.46,31.47,31.36,31.37,106171.9324026451,11.2758,11.2794,11.24,11.2435,106171.9324
2008-06-12 13:30:00,31.37,31.42,31.35,31.42,78251.28581925055,11.2435,11.2615,11.2364,11.2615,78251.2858
2008-06-12 13:40:00,31.42,31.43,31.35,31.35,66495.22409992652,11.2615,11.2651,11.2364,11.2364,66495.2241
2008-06-12 13:50:00,31.35,31.37,31.3,31.34,124785.6967915748,11.2364,11.2435,11.2185,11.2328,124785.6968
2008-06-12 14:00:00,31.33,31.42,31.32,31.42,107029.14523634582,11.2292,11.2615,11.2256,11.2615,107029.1452
2008-06-12 14:10:00,31.42,31.42,31.35,31.35,59637.52143032084,11.2615,11.2615,11.2364,11.2364,59637.5214
2008-06-12 14:20:00,31.36,31.41,31.35,31.4,118295.371050698,11.24,11.2579,11.2364,11.2543,118295.3711
2008-06-12 14:30:00,31.39,31.4,31.34,31.36,115968.6505020818,11.2507,11.2543,11.2328,11.24,115968.6505
2008-06-12 14:40:00,31.36,31.37,31.35,31.35,157482.24344844476,11.24,11.2435,11.2364,11.2364,157482.2434
2008-06-12 14:50:00,31.35,31.41,31.35,31.41,108253.7349987754,11.2364,11.2579,11.2364,11.2579,108253.735
2008-06-12 15:00:00,31.4,31.4,31.34,31.37,159808.963997061,11.2543,11.2543,11.2328,11.2435,159808.964
2008-06-12 15:10:00,31.37,31.38,31.3,31.32,197526.32867989223,11.2435,11.2471,11.2185,11.2256,197526.3287
2008-06-12 15:20:00,31.32,31.35,31.21,31.23,446730.345334313,11.2256,11.2364,11.1862,11.1934,446730.3453
2008-06-12 15:30:00,31.22,31.31,31.2,31.29,355253.4900808229,11.1898,11.222,11.1826,11.2149,355253.4901
2008-06-12 15:40:00,31.29,31.3,31.2,31.22,493632.1332353661,11.2149,11.2185,11.1826,11.1898,493632.1332
2008-06-12 15:50:00,31.22,31.26,31.2,31.23,577271.6140093069,11.1898,11.2041,11.1826,11.1934,577271.614
2008-06-13 09:30:00,31.25,31.58,31.24,31.4,136664.2174871418,11.2005,11.3188,11.197,11.2543,136664.2175
2008-06-13 09:40:00,31.39,31.44,31.35,31.35,186137.64388929703,11.2507,11.2686,11.2364,11.2364,186137.6439
2008-06-13 09:50:00,31.37,31.48,31.32,31.43,232672.0548616213,11.2435,11.283,11.2256,11.2651,232672.0549
2008-06-13 10:00:00,31.41,31.72,31.39,31.59,196056.8209649767,11.2579,11.369,11.2507,11.3224,196056.821
2008-06-13 10:10:00,31.6,31.76,31.59,31.67,135807.00465344108,11.326,11.3833,11.3224,11.3511,135807.0047
2008-06-13 10:20:00,31.66,31.67,31.55,31.56,72863.09086456036,11.3475,11.3511,11.3081,11.3116,72863.0909
2008-06-13 10:30:00,31.55,31.63,31.53,31.6,116703.40435953956,11.3081,11.3367,11.3009,11.326,116703.4044
2008-06-13 10:40:00,31.59,31.62,31.49,31.5,116336.02743081067,11.3224,11.3332,11.2866,11.2901,116336.0274
2008-06-13 10:50:00,31.5,31.55,31.48,31.52,75434.7293656625,11.2901,11.3081,11.283,11.2973,75434.7294
2008-06-13 11:00:00,31.53,31.54,31.39,31.46,193362.7234876316,11.3009,11.3045,11.2507,11.2758,193362.7235
2008-06-13 11:10:00,31.46,31.51,31.44,31.48,62576.53686015184,11.2758,11.2937,11.2686,11.283,62576.5369
2008-06-13 11:20:00,31.48,31.61,31.47,31.52,84129.31667891255,11.283,11.3296,11.2794,11.2973,84129.3167
2008-06-13 11:30:00,31.52,31.54,31.48,31.51,83149.64486896888,11.2973,11.3045,11.283,11.2937,83149.6449
2008-06-13 11:40:00,31.52,31.55,31.45,31.47,236958.1190301249,11.2973,11.3081,11.2722,11.2794,236958.119
2008-06-13 11:50:00,31.48,31.5,31.41,31.42,71516.04212588782,11.283,11.2901,11.2579,11.2615,71516.0421
2008-06-13 12:00:00,31.42,31.47,31.4,31.43,82292.43203526818,11.2615,11.2794,11.2543,11.2651,82292.432
2008-06-13 12:10:00,31.44,31.48,31.41,31.47,69924.07543472936,11.2686,11.283,11.2579,11.2794,69924.0754
2008-06-13 12:20:00,31.46,31.48,31.42,31.48,59637.52143032084,11.2758,11.283,11.2615,11.283,59637.5214
2008-06-13 12:30:00,31.47,31.49,31.4,31.4,72128.33700710261,11.2794,11.2866,11.2543,11.2543,72128.337
2008-06-13 12:40:00,31.4,31.41,31.32,31.35,77149.15503306391,11.2543,11.2579,11.2256,11.2364,77149.155
2008-06-13 12:50:00,31.35,31.38,31.35,31.37,51432.77002204261,11.2364,11.2471,11.2364,11.2435,51432.77
2008-06-13 13:00:00,31.37,31.37,31.24,31.28,87435.70903747244,11.2435,11.2435,11.197,11.2113,87435.709
2008-06-13 13:10:00,31.28,31.37,31.28,31.35,96375.2143032084,11.2113,11.2435,11.2113,11.2364,96375.2143
2008-06-13 13:20:00,31.34,31.38,31.26,31.28,97109.96816066618,11.2328,11.2471,11.2041,11.2113,97109.9682
2008-06-13 13:30:00,31.28,31.33,31.21,31.24,134092.57898603968,11.2113,11.2292,11.1862,11.197,134092.579
2008-06-13 13:40:00,31.24,31.28,31.23,31.26,79720.79353416605,11.197,11.2113,11.1934,11.2041,79720.7935
2008-06-13 13:50:00,31.26,31.33,31.24,31.3,84129.31667891255,11.2041,11.2292,11.197,11.2185,84129.3167
2008-06-13 14:00:00,31.3,31.32,31.28,31.29,94415.87068332107,11.2185,11.2256,11.2113,11.2149,94415.8707
2008-06-13 14:10:00,31.29,31.42,31.29,31.37,159441.5870683321,11.2149,11.2615,11.2149,11.2435,159441.5871
2008-06-13 14:20:00,31.37,31.38,31.33,31.37,86945.87313250061,11.2435,11.2471,11.2292,11.2435,86945.8731
2008-06-13 14:30:00,31.37,31.38,31.35,31.35,72740.63188831741,11.2435,11.2471,11.2364,11.2364,72740.6319
2008-06-13 14:40:00,31.35,31.46,31.34,31.41,82659.80896399706,11.2364,11.2758,11.2328,11.2579,82659.809
2008-06-13 14:50:00,31.41,31.43,31.37,31.41,78006.36786676463,11.2579,11.2651,11.2435,11.2579,78006.3679
2008-06-13 15:00:00,31.41,31.47,31.41,31.43,79598.3345579231,11.2579,11.2794,11.2579,11.2651,79598.3346
2008-06-13 15:10:00,31.43,31.48,31.41,31.45,62698.9958363948,11.2651,11.283,11.2579,11.2722,62698.9958
2008-06-13 15:20:00,31.45,31.51,31.41,31.42,66740.14205241244,11.2722,11.2937,11.2579,11.2615,66740.1421
2008-06-13 15:30:00,31.42,31.45,31.35,31.43,123193.73010041636,11.2615,11.2722,11.2364,11.2651,123193.7301
2008-06-13 15:40:00,31.43,31.63,31.43,31.55,201689.9338721528,11.2651,11.3367,11.2651,11.3081,201689.9339
2008-06-13 15:50:00,31.55,31.64,31.53,31.62,217732.0597599804,11.3081,11.3403,11.3009,11.3332,217732.0598
2008-06-16 09:30:00,31.55,31.9,31.15,31.73,272348.76316433994,11.3081,11.4335,11.1647,11.3726,272348.7632
2008-06-16 09:40:00,31.76,31.78,31.64,31.73,121846.6813617438,11.3833,11.3905,11.3403,11.3726,121846.6814
2008-06-16 09:50:00,31.73,31.81,31.69,31.72,196914.03379867744,11.3726,11.4013,11.3582,11.369,196914.0338
2008-06-16 10:00:00,31.72,31.75,31.68,31.69,159441.5870683321,11.369,11.3797,11.3547,11.3582,159441.5871
2008-06-16 10:10:00,31.7,31.73,31.68,31.71,106906.68626010286,11.3618,11.3726,11.3547,11.3654,106906.6863
2008-06-16 10:20:00,31.72,31.72,31.67,31.68,114744.0607396522,11.369,11.369,11.3511,11.3547,114744.0607
2008-06-16 10:30:00,31.68,31.75,31.67,31.69,89517.51163360274,11.3547,11.3797,11.3511,11.3582,89517.5116
2008-06-16 10:40:00,31.69,31.71,31.59,31.59,107029.14523634582,11.3582,11.3654,11.3224,11.3224,107029.1452
2008-06-16 10:50:00,31.6,31.69,31.55,31.55,117315.69924075434,11.326,11.3582,11.3081,11.3081,117315.6992
2008-06-16 11:00:00,31.55,31.63,31.49,31.61,174993.87705118785,11.3081,11.3367,11.2866,11.3296,174993.8771
2008-06-16 11:10:00,31.61,31.72,31.59,31.66,140215.5277981876,11.3296,11.369,11.3224,11.3475,140215.5278
2008-06-16 11:20:00,31.68,31.77,31.66,31.73,76781.77810433504,11.3547,11.3869,11.3475,11.3726,76781.7781
2008-06-16 11:30:00,31.73,31.74,31.68,31.72,60984.570168993385,11.3726,11.3762,11.3547,11.369,60984.5702
2008-06-16 11:40:00,31.72,31.74,31.68,31.71,54371.78545187362,11.369,11.3762,11.3547,11.3654,54371.7855
2008-06-16 11:50:00,31.72,31.74,31.7,31.73,41758.51089884888,11.369,11.3762,11.3618,11.3726,41758.5109
2008-06-16 12:00:00,31.74,31.81,31.72,31.81,101396.03232916971,11.3762,11.4013,11.369,11.4013,101396.0323
2008-06-16 12:10:00,31.8,31.9,31.79,31.85,143399.46118050453,11.3977,11.4335,11.3941,11.4156,143399.4612
2008-06-16 12:20:00,31.85,31.86,31.82,31.84,66127.84717119765,11.4156,11.4192,11.4048,11.412,66127.8472
2008-06-16 12:30:00,31.84,31.9,31.81,31.84,75557.18834190545,11.412,11.4335,11.4013,11.412,75557.1883
2008-06-16 12:40:00,31.83,31.89,31.82,31.87,51677.687974528526,11.4084,11.4299,11.4048,11.4228,51677.688
2008-06-16 12:50:00,31.87,32.02,31.87,32.0,70413.9113397012,11.4228,11.4765,11.4228,11.4694,70413.9113
2008-06-16 13:00:00,32.0,32.0,31.84,31.86,99314.22973303942,11.4694,11.4694,11.412,11.4192,99314.2297
2008-06-16 13:10:00,31.86,31.88,31.77,31.81,124908.15576781778,11.4192,11.4263,11.3869,11.4013,124908.1558
2008-06-16 13:20:00,31.81,31.81,31.73,31.77,87313.25006122948,11.4013,11.4013,11.3726,11.3869,87313.2501
2008-06-16 13:30:00,31.77,31.77,31.68,31.68,110825.37349987752,11.3869,11.3869,11.3547,11.3547,110825.3735
2008-06-16 13:40:00,31.68,31.77,31.67,31.75,63801.12662258143,11.3547,11.3869,11.3511,11.3797,63801.1266
2008-06-16 13:50:00,31.75,31.78,31.71,31.72,114131.7658584374,11.3797,11.3905,11.3654,11.369,114131.7659
2008-06-16 14:00:00,31.72,31.72,31.68,31.68,213201.0776389909,11.369,11.369,11.3547,11.3547,213201.0776
2008-06-16 14:10:00,31.69,31.72,31.68,31.71,181851.57972079352,11.3582,11.369,11.3547,11.3654,181851.5797
2008-06-16 14:20:00,31.71,31.75,31.68,31.69,136051.922605927,11.3654,11.3797,11.3547,11.3582,136051.9226
2008-06-16 14:30:00,31.7,31.71,31.68,31.68,78496.20377173646,11.3618,11.3654,11.3547,11.3547,78496.2038
2008-06-16 14:40:00,31.68,31.72,31.68,31.71,108743.57090374724,11.3547,11.369,11.3547,11.3654,108743.5709
2008-06-16 14:50:00,31.71,31.72,31.68,31.7,82292.43203526818,11.3654,11.369,11.3547,11.3618,82292.432
2008-06-16 15:00:00,31.7,31.7,31.61,31.62,215895.175116336,11.3618,11.3618,11.3296,11.3332,215895.1751
2008-06-16 15:10:00,31.62,31.68,31.62,31.67,132500.6122948812,11.3332,11.3547,11.3332,11.3511,132500.6123
2008-06-16 15:20:00,31.67,31.71,31.66,31.69,226671.5650257164,11.3511,11.3654,11.3475,11.3582,226671.565
2008-06-16 15:30:00,31.69,31.72,31.68,31.7,184913.05412686747,11.3582,11.369,11.3547,11.3618,184913.0541
2008-06-16 15:40:00,31.69,31.71,31.66,31.68,542738.1827087925,11.3582,11.3654,11.3475,11.3547,542738.1827
2008-06-16 15:50:00,31.68,31.69,31.59,31.62,385623.31618907664,11.3547,11.3582,11.3224,11.3332,385623.3162
2008-06-17 09:30:00,31.8,32.13,31.73,32.12,109723.24271369092,11.3977,11.5159,11.3726,11.5124,109723.2427
2008-06-17 09:40:00,32.09,32.27,32.04,32.27,284962.03771736467,11.5016,11.5661,11.4837,11.5661,284962.0377
2008-06-17 09:50:00,32.26,32.38,32.25,32.32,135317.16874846927,11.5625,11.6055,11.559,11.584,135317.1687
2008-06-17 10:00:00,32.32,32.34,32.21,32.26,129684.05584129316,11.584,11.5912,11.5446,11.5625,129684.0558
2008-06-17 10:10:00,32.27,32.27,32.06,32.15,213935.83149644863,11.5661,11.5661,11.4909,11.5231,213935.8315
2008-06-17 10:20:00,32.14,32.2,32.11,32.18,132623.07127112415,11.5195,11.541,11.5088,11.5339,132623.0713
2008-06-17 10:30:00,32.2,32.26,32.15,32.25,139113.39701200096,11.541,11.5625,11.5231,11.559,139113.397
2008-06-17 10:40:00,32.25,32.27,32.18,32.18,208425.1775655156,11.559,11.5661,11.5339,11.5339,208425.1776
2008-06-17 10:50:00,32.19,32.26,32.17,32.26,162747.97942689198,11.5374,11.5625,11.5303,11.5625,162747.9794
2008-06-17 11:00:00,32.25,32.26,32.17,32.25,103110.45799657116,11.559,11.5625,11.5303,11.559,103110.458
2008-06-17 11:10:00,32.26,32.26,32.06,32.07,164584.86407053637,11.5625,11.5625,11.4909,11.4944,164584.8641
2008-06-17 11:20:00,32.06,32.13,32.04,32.04,115233.89664462404,11.4909,11.5159,11.4837,11.4837,115233.8966
2008-06-17 11:30:00,32.04,32.08,31.99,32.01,122826.35317168749,11.4837,11.498,11.4658,11.4729,122826.3532
2008-06-17 11:40:00,32.0,32.04,31.93,31.96,166299.28973793777,11.4694,11.4837,11.4443,11.455,166299.2897
2008-06-17 11:50:00,31.96,32.02,31.96,31.99,109968.16066617682,11.455,11.4765,11.455,11.4658,109968.1607
2008-06-17 12:00:00,31.99,32.08,31.99,32.07,93803.5758021063,11.4658,11.498,11.4658,11.4944,93803.5758
2008-06-17 12:10:00,32.07,32.17,32.07,32.14,117315.69924075434,11.4944,11.5303,11.4944,11.5195,117315.6992
2008-06-17 12:20:00,32.15,32.26,32.14,32.17,103600.29390154296,11.5231,11.5625,11.5195,11.5303,103600.2939
2008-06-17 12:30:00,32.17,32.19,32.15,32.17,262307.1271124173,11.5303,11.5374,11.5231,11.5303,262307.1271
2008-06-17 12:40:00,32.17,32.21,32.17,32.21,226181.7291207445,11.5303,11.5446,11.5303,11.5446,226181.7291
2008-06-17 12:50:00,32.21,32.23,32.18,32.21,96620.13225569432,11.5446,11.5518,11.5339,11.5446,96620.1323
2008-06-17 13:00:00,32.21,32.31,32.18,32.3,103110.45799657116,11.5446,11.5805,11.5339,11.5769,103110.458
2008-06-17 13:10:00,32.3,32.34,32.29,32.29,68577.02669605681,11.5769,11.5912,11.5733,11.5733,68577.0267
2008-06-17 13:20:00,32.29,32.39,32.28,32.38,97844.72201812392,11.5733,11.6091,11.5697,11.6055,97844.722
2008-06-17 13:30:00,32.38,32.41,32.37,32.4,89517.51163360274,11.6055,11.6163,11.602,11.6127,89517.5116
2008-06-17 13:40:00,32.4,32.41,32.35,32.39,125275.53269654664,11.6127,11.6163,11.5948,11.6091,125275.5327
2008-06-17 13:50:00,32.39,32.41,32.37,32.41,45064.90325740876,11.6091,11.6163,11.602,11.6163,45064.9033
2008-06-17 14:00:00,32.4,32.42,32.36,32.38,90252.26549106048,11.6127,11.6199,11.5984,11.6055,90252.2655
2008-06-17 14:10:00,32.37,32.46,32.37,32.45,160788.63580700464,11.602,11.6342,11.602,11.6306,160788.6358
2008-06-17 14:20:00,32.45,32.47,32.39,32.42,101273.57335292676,11.6306,11.6378,11.6091,11.6199,101273.5734
2008-06-17 14:30:00,32.41,32.46,32.4,32.44,88537.83982365907,11.6163,11.6342,11.6127,11.6271,88537.8398
2008-06-17 14:40:00,32.44,32.49,32.44,32.46,104579.96571148664,11.6271,11.645,11.6271,11.6342,104579.9657
2008-06-17 14:50:00,32.45,32.49,32.43,32.46,95150.62454077884,11.6306,11.645,11.6235,11.6342,95150.6245
2008-06-17 15:00:00,32.46,32.47,32.38,32.4,126377.66348273327,11.6342,11.6378,11.6055,11.6127,126377.6635
2008-06-17 15:10:00,32.41,32.44,32.28,32.28,295371.05069801613,11.6163,11.6271,11.5697,11.5697,295371.0507
2008-06-17 15:20:00,32.28,32.42,32.27,32.4,177443.056576047,11.5697,11.6199,11.5661,11.6127,177443.0566
2008-06-17 15:30:00,32.4,32.48,32.36,32.4,280553.5145726182,11.6127,11.6414,11.5984,11.6127,280553.5146
2008-06-17 15:40:00,32.4,32.44,32.36,32.4,271246.63237815327,11.6127,11.6271,11.5984,11.6127,271246.6324
2008-06-17 15:50:00,32.41,32.44,32.36,32.4,415380.8474161156,11.6163,11.6271,11.5984,11.6127,415380.8474
2008-06-18 09:30:00,32.26,32.54,32.26,32.52,192995.3465589028,11.5625,11.6629,11.5625,11.6557,192995.3466
2008-06-18 09:40:00,32.52,32.58,32.5,32.51,256429.0962527553,11.6557,11.6772,11.6486,11.6521,256429.0963
2008-06-18 09:50:00,32.51,32.66,32.48,32.64,307616.948322312,11.6521,11.7059,11.6414,11.6987,307616.9483
2008-06-18 10:00:00,32.65,32.75,32.65,32.75,286186.62747979426,11.7023,11.7382,11.7023,11.7382,286186.6275
2008-06-18 10:10:00,32.74,32.85,32.72,32.83,254837.12956159684,11.7346,11.774,11.7274,11.7668,254837.1296
2008-06-18 10:20:00,32.82,32.83,32.66,32.75,178667.6463384766,11.7633,11.7668,11.7059,11.7382,178667.6463
2008-06-18 10:30:00,32.74,32.76,32.62,32.7,257653.68601518488,11.7346,11.7417,11.6916,11.7202,257653.686
2008-06-18 10:40:00,32.69,32.7,32.62,32.62,182463.87460200832,11.7167,11.7202,11.6916,11.6916,182463.8746
2008-06-18 10:50:00,32.62,32.68,32.53,32.66,195199.608131276,11.6916,11.7131,11.6593,11.7059,195199.6081
2008-06-18 11:00:00,32.66,32.69,32.53,32.54,177320.59759980405,11.7059,11.7167,11.6593,11.6629,177320.5976
2008-06-18 11:10:00,32.53,32.53,32.44,32.44,170217.97697771245,11.6593,11.6593,11.6271,11.6271,170217.977
2008-06-18 11:20:00,32.44,32.45,32.27,32.29,165197.15895175116,11.6271,11.6306,11.5661,11.5733,165197.159
2008-06-18 11:30:00,32.29,32.35,32.26,32.28,150134.70487386725,11.5733,11.5948,11.5625,11.5697,150134.7049
2008-06-18 11:40:00,32.28,32.3,32.25,32.25,99314.22973303942,11.5697,11.5769,11.559,11.559,99314.2297
2008-06-18 11:50:00,32.26,32.28,32.17,32.17,113029.6350722508,11.5625,11.5697,11.5303,11.5303,113029.6351
2008-06-18 12:00:00,32.17,32.17,32.13,32.17,114131.7658584374,11.5303,11.5303,11.5159,11.5303,114131.7659
2008-06-18 12:10:00,32.17,32.29,32.17,32.17,271246.63237815327,11.5303,11.5733,11.5303,11.5303,271246.6324
2008-06-18 12:20:00,32.17,32.21,32.17,32.17,72128.33700710261,11.5303,11.5446,11.5303,11.5303,72128.337
2008-06-18 12:30:00,32.17,32.19,32.13,32.18,112049.96326230712,11.5303,11.5374,11.5159,11.5339,112049.9633
2008-06-18 12:40:00,32.18,32.19,32.08,32.15,232182.2189566495,11.5339,11.5374,11.498,11.5231,232182.219
2008-06-18 12:50:00,32.15,32.17,32.08,32.11,71883.4190546167,11.5231,11.5303,11.498,11.5088,71883.4191
2008-06-18 13:00:00,32.11,32.13,32.08,32.12,62331.61890766593,11.5088,11.5159,11.498,11.5124,62331.6189
2008-06-18 13:10:00,32.12,32.14,32.04,32.13,113519.47097722262,11.5124,11.5195,11.4837,11.5159,113519.471
2008-06-18 13:20:00,32.14,32.17,32.11,32.17,85598.82439382806,11.5195,11.5303,11.5088,11.5303,85598.8244
2008-06-18 13:30:00,32.18,32.22,32.15,32.21,87558.1680137154,11.5339,11.5482,11.5231,11.5446,87558.168
2008-06-18 13:40:00,32.21,32.28,32.21,32.24,97232.42713690911,11.5446,11.5697,11.5446,11.5554,97232.4271
2008-06-18 13:50:00,32.25,32.31,32.25,32.3,68332.1087435709,11.559,11.5805,11.559,11.5769,68332.1087
2008-06-18 14:00:00,32.29,32.38,32.28,32.35,152216.50746999754,11.5733,11.6055,11.5697,11.5948,152216.5075
2008-06-18 14:10:00,32.34,32.4,32.29,32.34,151971.58951751163,11.5912,11.6127,11.5733,11.5912,151971.5895
2008-06-18 14:20:00,32.33,32.4,32.28,32.38,172177.32059759978,11.5876,11.6127,11.5697,11.6055,172177.3206
2008-06-18 14:30:00,32.38,32.38,32.3,32.31,90129.80651481752,11.6055,11.6055,11.5769,11.5805,90129.8065
2008-06-18 14:40:00,32.3,32.3,32.24,32.25,111560.12735733528,11.5769,11.5769,11.5554,11.559,111560.1274
2008-06-18 14:50:00,32.24,32.3,32.23,32.29,95640.46044575066,11.5554,11.5769,11.5518,11.5733,95640.4604
2008-06-18 15:00:00,32.3,32.4,32.26,32.39,141317.65858437424,11.5769,11.6127,11.5625,11.6091,141317.6586
2008-06-18 15:10:00,32.4,32.51,32.38,32.51,163972.56918932157,11.6127,11.6521,11.6055,11.6521,163972.5692
2008-06-18 15:20:00,32.51,32.52,32.4,32.45,219324.02645113887,11.6521,11.6557,11.6127,11.6306,219324.0265
2008-06-18 15:30:00,32.45,32.48,32.43,32.44,246142.5422483468,11.6306,11.6414,11.6235,11.6271,246142.5422
2008-06-18 15:40:00,32.44,32.49,32.43,32.44,289737.93779084005,11.6271,11.645,11.6235,11.6271,289737.9378
2008-06-18 15:50:00,32.44,32.53,32.44,32.5,355375.9490570659,11.6271,11.6593,11.6271,11.6486,355375.9491
2008-06-19 09:30:00,32.57,32.75,32.46,32.62,276634.8273328435,11.6736,11.7382,11.6342,11.6916,276634.8273
2008-06-19 09:40:00,32.62,32.83,32.62,32.77,122826.35317168749,11.6916,11.7668,11.6916,11.7453,122826.3532
2008-06-19 09:50:00,32.76,32.8,32.42,32.52,181851.57972079352,11.7417,11.7561,11.6199,11.6557,181851.5797
2008-06-19 10:00:00,32.52,32.52,32.23,32.3,177565.51555228996,11.6557,11.6557,11.5518,11.5769,177565.5156
2008-06-19 10:10:00,32.32,32.46,32.23,32.41,240386.9703649277,11.584,11.6342,11.5518,11.6163,240386.9704
2008-06-19 10:20:00,32.42,32.53,32.35,32.37,120009.79671809945,11.6199,11.6593,11.5948,11.602,120009.7967
2008-06-19 10:30:00,32.39,32.47,32.34,32.36,80088.17046289492,11.6091,11.6378,11.5912,11.5984,80088.1705
2008-06-19 10:40:00,32.34,32.36,32.13,32.14,94538.32965956404,11.5912,11.5984,11.5159,11.5195,94538.3297
2008-06-19 10:50:00,32.15,32.25,32.14,32.19,74455.05755571883,11.5231,11.559,11.5195,11.5374,74455.0576
2008-06-19 11:00:00,32.19,32.21,32.1,32.14,264144.0117560617,11.5374,11.5446,11.5052,11.5195,264144.0118
2008-06-19 11:10:00,32.14,32.17,32.08,32.11,125642.90962527553,11.5195,11.5303,11.498,11.5088,125642.9096
2008-06-19 11:20:00,32.11,32.13,31.99,31.99,210506.98016164583,11.5088,11.5159,11.4658,11.4658,210506.9802
2008-06-19 11:30:00,31.99,31.99,31.78,31.78,416238.0602498163,11.4658,11.4658,11.3905,11.3905,416238.0602
2008-06-19 11:40:00,31.78,31.84,31.73,31.79,227038.94195444524,11.3905,11.412,11.3726,11.3941,227038.942
2008-06-19 11:50:00,31.79,31.79,31.74,31.75,181484.20279206464,11.3941,11.3941,11.3762,11.3797,181484.2028
2008-06-19 12:00:00,31.75,31.77,31.66,31.67,215650.2571638501,11.3797,11.3869,11.3475,11.3511,215650.2572
2008-06-19 12:10:00,31.66,31.69,31.66,31.68,192995.3465589028,11.3475,11.3582,11.3475,11.3547,192995.3466
2008-06-19 12:20:00,31.68,31.71,31.65,31.68,232794.5138378643,11.3547,11.3654,11.3439,11.3547,232794.5138
2008-06-19 12:30:00,31.67,31.75,31.67,31.72,227651.23683566003,11.3511,11.3797,11.3511,11.369,227651.2368
2008-06-19 12:40:00,31.72,31.76,31.69,31.72,298065.1481753612,11.369,11.3833,11.3582,11.369,298065.1482
2008-06-19 12:50:00,31.72,31.81,31.72,31.78,121111.92750428604,11.369,11.4013,11.369,11.3905,121111.9275
2008-06-19 13:00:00,31.78,31.85,31.77,31.82,151481.7536125398,11.3905,11.4156,11.3869,11.4048,151481.7536
2008-06-19 13:10:00,31.82,31.85,31.75,31.81,151359.29463629684,11.4048,11.4156,11.3797,11.4013,151359.2946
2008-06-19 13:20:00,31.8,31.98,31.78,31.98,115233.89664462404,11.3977,11.4622,11.3905,11.4622,115233.8966
2008-06-19 13:30:00,31.98,31.98,31.9,31.95,100661.27847171196,11.4622,11.4622,11.4335,11.4514,100661.2785
2008-06-19 13:40:00,31.95,31.97,31.88,31.9,71271.1241734019,11.4514,11.4586,11.4263,11.4335,71271.1242
2008-06-19 13:50:00,31.9,31.95,31.85,31.9,763409.2578986039,11.4335,11.4514,11.4156,11.4335,763409.2579
2008-06-19 14:00:00,31.9,31.9,31.83,31.9,58902.767572863086,11.4335,11.4335,11.4084,11.4335,58902.7676
2008-06-19 14:10:00,31.9,31.95,31.89,31.91,71393.58314964487,11.4335,11.4514,11.4299,11.4371,71393.5831
2008-06-19 14:20:00,31.92,31.92,31.76,31.76,108131.27602253245,11.4407,11.4407,11.3833,11.3833,108131.276
2008-06-19 14:30:00,31.76,31.92,31.76,31.91,83149.64486896888,11.3833,11.4407,11.3833,11.4371,83149.6449
2008-06-19 14:40:00,31.91,31.91,31.83,31.83,129071.76096007836,11.4371,11.4371,11.4084,11.4084,129071.761
2008-06-19 14:50:00,31.84,31.84,31.72,31.81,67964.73181484202,11.412,11.412,11.369,11.4013,67964.7318
2008-06-19 15:00:00,31.81,31.84,31.72,31.77,470854.7636541758,11.4013,11.412,11.369,11.3869,470854.7637
2008-06-19 15:10:00,31.77,31.78,31.7,31.71,139970.6098457017,11.3869,11.3905,11.3618,11.3654,139970.6098
2008-06-19 15:20:00,31.7,31.71,31.69,31.69,170830.27185892724,11.3618,11.3654,11.3582,11.3582,170830.2719
2008-06-19 15:30:00,31.7,31.72,31.69,31.7,285084.4966936076,11.3618,11.369,11.3582,11.3618,285084.4967
2008-06-19 15:40:00,31.69,31.7,31.68,31.68,542125.8878275778,11.3582,11.3618,11.3547,11.3547,542125.8878
2008-06-19 15:50:00,31.68,31.69,31.61,31.64,590007.3475385745,11.3547,11.3582,11.3296,11.3403,590007.3475
2008-06-20 09:30:00,31.72,31.85,31.61,31.76,1090129.8065148175,11.369,11.4156,11.3296,11.3833,1090129.8065
2008-06-20 09:40:00,31.77,31.94,31.69,31.93,216385.01102130784,11.3869,11.4478,11.3582,11.4443,216385.011
2008-06-20 09:50:00,31.92,31.94,31.79,31.84,147318.1484202792,11.4407,11.4478,11.3941,11.412,147318.1484
2008-06-20 10:00:00,31.85,31.85,31.68,31.69,170830.27185892724,11.4156,11.4156,11.3547,11.3582,170830.2719
2008-06-20 10:10:00,31.7,31.72,31.64,31.72,163727.65123683563,11.3618,11.369,11.3403,11.369,163727.6512
2008-06-20 10:20:00,31.71,31.73,31.66,31.73,206098.4570168993,11.3654,11.3726,11.3475,11.3726,206098.457
2008-06-20 10:30:00,31.73,31.78,31.7,31.72,107029.14523634582,11.3726,11.3905,11.3618,11.369,107029.1452
2008-06-20 10:40:00,31.72,31.73,31.61,31.64,150257.1638501102,11.369,11.3726,11.3296,11.3403,150257.1639
2008-06-20 10:50:00,31.63,31.64,31.51,31.56,105437.17854518736,11.3367,11.3403,11.2937,11.3116,105437.1785
2008-06-20 11:00:00,31.56,31.74,31.55,31.73,111560.12735733528,11.3116,11.3762,11.3081,11.3726,111560.1274
2008-06-20 11:10:00,31.73,31.73,31.63,31.65,96007.83737447954,11.3726,11.3726,11.3367,11.3439,96007.8374
2008-06-20 11:20:00,31.65,31.68,31.62,31.65,107396.5221650747,11.3439,11.3547,11.3332,11.3439,107396.5222
2008-06-20 11:30:00,31.66,31.68,31.65,31.68,50575.5571883419,11.3475,11.3547,11.3439,11.3547,50575.5572
2008-06-20 11:40:00,31.68,31.74,31.64,31.64,224957.1393583149,11.3547,11.3762,11.3403,11.3403,224957.1394
2008-06-20 11:50:00,31.64,31.65,31.54,31.54,105559.63752143033,11.3403,11.3439,11.3045,11.3045,105559.6375
2008-06-20 12:00:00,31.54,31.56,31.41,31.46,156625.03061474406,11.3045,11.3116,11.2579,11.2758,156625.0306
2008-06-20 12:10:00,31.46,31.5,31.41,31.48,124295.86088660298,11.2758,11.2901,11.2579,11.283,124295.8609
2008-06-20 12:20:00,31.48,31.52,31.47,31.51,67719.81386235611,11.283,11.2973,11.2794,11.2937,67719.8139
2008-06-20 12:30:00,31.52,31.56,31.52,31.54,89272.59368111682,11.2973,11.3116,11.2973,11.3045,89272.5937
2008-06-20 12:40:00,31.54,31.56,31.53,31.53,71760.96007837374,11.3045,11.3116,11.3009,11.3009,71760.9601
2008-06-20 12:50:00,31.53,31.59,31.53,31.59,53759.490570658825,11.3009,11.3224,11.3009,11.3224,53759.4906
2008-06-20 13:00:00,31.59,31.68,31.59,31.68,81312.76022532451,11.3224,11.3547,11.3224,11.3547,81312.7602
2008-06-20 13:10:00,31.68,31.7,31.63,31.65,136051.922605927,11.3547,11.3618,11.3367,11.3439,136051.9226
2008-06-20 13:20:00,31.65,31.68,31.64,31.64,76659.31912809209,11.3439,11.3547,11.3403,11.3403,76659.3191
2008-06-20 13:30:00,31.64,31.64,31.52,31.53,147195.68944403622,11.3403,11.3403,11.2973,11.3009,147195.6894
2008-06-20 13:40:00,31.54,31.58,31.5,31.56,76047.02424687729,11.3045,11.3188,11.2901,11.3116,76047.0242
2008-06-20 13:50:00,31.55,31.59,31.49,31.5,116213.5684545677,11.3081,11.3224,11.2866,11.2901,116213.5685
2008-06-20 14:00:00,31.5,31.55,31.5,31.5,117683.07616948322,11.2901,11.3081,11.2901,11.2901,117683.0762
2008-06-20 14:10:00,31.5,31.54,31.37,31.37,144868.96889542002,11.2901,11.3045,11.2435,11.2435,144868.9689
2008-06-20 14:20:00,31.37,31.41,31.34,31.37,112049.96326230712,11.2435,11.2579,11.2328,11.2435,112049.9633
2008-06-20 14:30:00,31.37,31.37,31.29,31.3,90007.34753857457,11.2435,11.2435,11.2149,11.2185,90007.3475
2008-06-20 14:40:00,31.29,31.31,31.26,31.3,158584.3742346314,11.2149,11.222,11.2041,11.2185,158584.3742
2008-06-20 14:50:00,31.3,31.32,31.23,31.24,277981.876071516,11.2185,11.2256,11.1934,11.197,277981.8761
2008-06-20 15:00:00,31.23,31.25,31.19,31.2,288023.51212343865,11.1934,11.2005,11.179,11.1826,288023.5121
2008-06-20 15:10:00,31.21,31.25,31.18,31.19,269287.288758266,11.1862,11.2005,11.1754,11.179,269287.2888
2008-06-20 15:20:00,31.19,31.23,31.16,31.21,251040.90129806512,11.179,11.1934,11.1683,11.1862,251040.9013
2008-06-20 15:30:00,31.2,31.29,31.19,31.27,230100.4163605192,11.1826,11.2149,11.179,11.2077,230100.4164
2008-06-20 15:40:00,31.28,31.3,31.19,31.21,413666.4217487142,11.2113,11.2185,11.179,11.1862,413666.4217
2008-06-20 15:50:00,31.21,31.24,31.13,31.13,561107.0291452364,11.1862,11.197,11.1575,11.1575,561107.0291
2008-06-23 09:30:00,31.13,31.56,31.13,31.56,214058.29047269165,11.1575,11.3116,11.1575,11.3116,214058.2905
2008-06-23 09:40:00,31.55,31.81,31.55,31.67,480529.0227773696,11.3081,11.4013,11.3081,11.3511,480529.0228
2008-06-23 09:50:00,31.67,31.7,31.56,31.64,325373.499877541,11.3511,11.3618,11.3116,11.3403,325373.4999
2008-06-23 10:00:00,31.64,31.85,31.61,31.85,179647.31814842028,11.3403,11.4156,11.3296,11.4156,179647.3181
2008-06-23 10:10:00,31.85,31.91,31.79,31.82,384766.10335537593,11.4156,11.4371,11.3941,11.4048,384766.1034
2008-06-23 10:20:00,31.83,31.84,31.75,31.79,275532.69654665684,11.4084,11.412,11.3797,11.3941,275532.6965
2008-06-23 10:30:00,31.78,31.86,31.77,31.79,168993.38721528286,11.3905,11.4192,11.3869,11.3941,168993.3872
2008-06-23 10:40:00,31.78,31.8,31.71,31.72,230835.17021797696,11.3905,11.3977,11.3654,11.369,230835.1702
2008-06-23 10:50:00,31.72,31.74,31.69,31.73,148787.6561351947,11.369,11.3762,11.3582,11.3726,148787.6561
2008-06-23 11:00:00,31.72,31.81,31.72,31.77,269042.37080578005,11.369,11.4013,11.369,11.3869,269042.3708
2008-06-23 11:10:00,31.77,31.78,31.75,31.77,207690.4237080578,11.3869,11.3905,11.3797,11.3869,207690.4237
2008-06-23 11:20:00,31.77,31.87,31.77,31.86,291207.44550575555,11.3869,11.4228,11.3869,11.4192,291207.4455
2008-06-23 11:30:00,31.85,31.86,31.76,31.77,257898.6039676708,11.4156,11.4192,11.3833,11.3869,257898.604
2008-06-23 11:40:00,31.77,31.77,31.66,31.72,166054.37178545186,11.3869,11.3869,11.3475,11.369,166054.3718
2008-06-23 11:50:00,31.72,31.82,31.69,31.77,226549.1060494734,11.369,11.4048,11.3582,11.3869,226549.106
2008-06-23 12:00:00,31.77,31.78,31.71,31.74,214303.20842517755,11.3869,11.3905,11.3654,11.3762,214303.2084
2008-06-23 12:10:00,31.75,31.78,31.72,31.78,190546.1670340436,11.3797,11.3905,11.369,11.3905,190546.167
2008-06-23 12:20:00,31.78,31.85,31.78,31.8,203036.98261082536,11.3905,11.4156,11.3905,11.3977,203036.9826
2008-06-23 12:30:00,31.8,31.9,31.79,31.9,89639.9706098457,11.3977,11.4335,11.3941,11.4335,89639.9706
2008-06-23 12:40:00,31.9,31.99,31.9,31.96,133602.74308106783,11.4335,11.4658,11.4335,11.455,133602.7431
2008-06-23 12:50:00,31.95,31.97,31.86,31.89,183810.9233406809,11.4514,11.4586,11.4192,11.4299,183810.9233
2008-06-23 13:00:00,31.89,31.95,31.88,31.9,82537.3499877541,11.4299,11.4514,11.4263,11.4335,82537.35
2008-06-23 13:10:00,31.9,31.9,31.84,31.84,130908.64560372276,11.4335,11.4335,11.412,11.412,130908.6456
2008-06-23 13:20:00,31.85,31.86,31.83,31.84,159931.42297330394,11.4156,11.4192,11.4084,11.412,159931.423
2008-06-23 13:30:00,31.85,31.94,31.83,31.94,64535.88048003918,11.4156,11.4478,11.4084,11.4478,64535.8805
2008-06-23 13:40:00,31.94,32.09,31.94,32.06,142419.78937056084,11.4478,11.5016,11.4478,11.4909,142419.7894
2008-06-23 13:50:00,32.06,32.06,31.85,31.86,178177.81043350475,11.4909,11.4909,11.4156,11.4192,178177.8104
2008-06-23 14:00:00,31.85,31.97,31.85,31.93,164095.02816556452,11.4156,11.4586,11.4156,11.4443,164095.0282
2008-06-23 14:10:00,31.92,31.94,31.85,31.86,149889.78692138134,11.4407,11.4478,11.4156,11.4192,149889.7869
2008-06-23 14:20:00,31.86,31.87,31.82,31.82,217976.9777124663,11.4192,11.4228,11.4048,11.4048,217976.9777
2008-06-23 14:30:00,31.83,31.86,31.81,31.86,194709.77222630417,11.4084,11.4192,11.4013,11.4192,194709.7722
2008-06-23 14:40:00,31.86,31.87,31.82,31.83,145113.88684790593,11.4192,11.4228,11.4048,11.4084,145113.8868
2008-06-23 14:50:00,31.83,31.85,31.81,31.85,93926.03477834925,11.4084,11.4156,11.4013,11.4156,93926.0348
2008-06-23 15:00:00,31.84,31.85,31.82,31.85,126622.5814352192,11.412,11.4156,11.4048,11.4156,126622.5814
2008-06-23 15:10:00,31.84,31.86,31.83,31.85,116213.5684545677,11.412,11.4192,11.4084,11.4156,116213.5685
2008-06-23 15:20:00,31.85,31.99,31.84,31.99,479181.974038697,11.4156,11.4658,11.412,11.4658,479181.974
2008-06-23 15:30:00,31.99,32.01,31.87,31.87,286554.00440852315,11.4658,11.4729,11.4228,11.4228,286554.0044
2008-06-23 15:40:00,31.87,32.02,31.86,31.97,279328.9248101886,11.4228,11.4765,11.4192,11.4586,279328.9248
2008-06-23 15:50:00,31.96,32.0,31.9,31.95,463874.6020083272,11.455,11.4694,11.4335,11.4514,463874.602
2008-06-24 09:30:00,31.96,31.96,31.85,31.9,308963.99706098455,11.455,11.455,11.4156,11.4335,308963.9971
2008-06-24 09:40:00,31.9,31.94,31.84,31.85,281165.8094538329,11.4335,11.4478,11.412,11.4156,281165.8095
2008-06-24 09:50:00,31.85,32.16,31.81,32.14,287778.5941709527,11.4156,11.5267,11.4013,11.5195,287778.5942
2008-06-24 10:00:00,32.14,32.15,31.86,31.9,229365.66250306147,11.5195,11.5231,11.4192,11.4335,229365.6625
2008-06-24 10:10:00,31.9,32.05,31.89,32.01,176463.38476610335,11.4335,11.4873,11.4299,11.4729,176463.3848
2008-06-24 10:20:00,32.0,32.02,31.93,31.98,128459.46607886357,11.4694,11.4765,11.4443,11.4622,128459.4661
2008-06-24 10:30:00,31.99,32.01,31.84,31.86,179035.02326720548,11.4658,11.4729,11.412,11.4192,179035.0233
2008-06-24 10:40:00,31.86,31.97,31.83,31.95,112662.25814352192,11.4192,11.4586,11.4084,11.4514,112662.2581
2008-06-24 10:50:00,31.95,31.95,31.84,31.86,131153.56355620865,11.4514,11.4514,11.412,11.4192,131153.5636
2008-06-24 11:00:00,31.86,31.88,31.78,31.8,212956.159686505,11.4192,11.4263,11.3905,11.3977,212956.1597
2008-06-24 11:10:00,31.81,31.9,31.79,31.86,179892.2361009062,11.4013,11.4335,11.3941,11.4192,179892.2361
2008-06-24 11:20:00,31.86,32.02,31.86,31.99,169973.05902522654,11.4192,11.4765,11.4192,11.4658,169973.059
2008-06-24 11:30:00,31.99,31.99,31.88,31.88,82169.97305902521,11.4658,11.4658,11.4263,11.4263,82169.9731
2008-06-24 11:40:00,31.89,31.9,31.81,31.82,143032.08425177564,11.4299,11.4335,11.4013,11.4048,143032.0843
2008-06-24 11:50:00,31.82,31.84,31.78,31.81,122826.35317168749,11.4048,11.412,11.3905,11.4013,122826.3532
2008-06-24 12:00:00,31.81,31.85,31.75,31.81,153563.55620867008,11.4013,11.4156,11.3797,11.4013,153563.5562
2008-06-24 12:10:00,31.8,31.86,31.23,31.84,123438.64805290228,11.3977,11.4192,11.1934,11.412,123438.6481
2008-06-24 12:20:00,31.85,31.99,31.82,31.89,166421.74871418075,11.4156,11.4658,11.4048,11.4299,166421.7487
2008-06-24 12:30:00,31.9,31.95,31.86,31.92,117683.07616948322,11.4335,11.4514,11.4192,11.4407,117683.0762
2008-06-24 12:40:00,31.92,31.98,31.86,31.88,163237.81533186382,11.4407,11.4622,11.4192,11.4263,163237.8153
2008-06-24 12:50:00,31.89,31.97,31.87,31.92,55718.83419054616,11.4299,11.4586,11.4228,11.4407,55718.8342
2008-06-24 13:00:00,31.92,31.95,31.9,31.92,57433.25985794758,11.4407,11.4514,11.4335,11.4407,57433.2599
2008-06-24 13:10:00,31.92,31.95,31.9,31.94,53514.57261817291,11.4407,11.4514,11.4335,11.4478,53514.5726
2008-06-24 13:20:00,31.93,31.94,31.86,31.86,72985.54984080333,11.4443,11.4478,11.4192,11.4192,72985.5498
2008-06-24 13:30:00,31.86,31.93,31.86,31.92,108008.81704628948,11.4192,11.4443,11.4192,11.4407,108008.817
2008-06-24 13:40:00,31.93,31.97,31.9,31.97,89762.42958608865,11.4443,11.4586,11.4335,11.4586,89762.4296
2008-06-24 13:50:00,31.96,32.05,31.95,32.05,149032.5740876806,11.455,11.4873,11.4514,11.4873,149032.5741
2008-06-24 14:00:00,32.04,32.08,32.01,32.01,163360.27430810675,11.4837,11.498,11.4729,11.4729,163360.2743
2008-06-24 14:10:00,32.01,32.04,31.93,32.04,142787.16629928973,11.4729,11.4837,11.4443,11.4837,142787.1663
2008-06-24 14:20:00,32.04,32.16,32.04,32.13,125397.9916727896,11.4837,11.5267,11.4837,11.5159,125397.9917
2008-06-24 14:30:00,32.13,32.17,32.08,32.11,118907.6659319128,11.5159,11.5303,11.498,11.5088,118907.6659
2008-06-24 14:40:00,32.11,32.17,32.07,32.11,136174.38158216997,11.5088,11.5303,11.4944,11.5088,136174.3816
2008-06-24 14:50:00,32.11,32.19,32.07,32.11,377908.4006857703,11.5088,11.5374,11.4944,11.5088,377908.4007
2008-06-24 15:00:00,32.12,32.16,32.0,32.07,246387.4602008327,11.5124,11.5267,11.4694,11.4944,246387.4602
2008-06-24 15:10:00,32.08,32.08,32.02,32.05,123316.18907665931,11.498,11.498,11.4765,11.4873,123316.1891
2008-06-24 15:20:00,32.06,32.08,32.0,32.03,246999.7550820475,11.4909,11.498,11.4694,11.4801,246999.7551
2008-06-24 15:30:00,32.03,32.04,31.86,31.89,280675.9735488611,11.4801,11.4837,11.4192,11.4299,280675.9735
2008-06-24 15:40:00,31.89,32.02,31.86,31.97,403379.8677443056,11.4299,11.4765,11.4192,11.4586,403379.8677
2008-06-24 15:50:00,31.97,31.97,31.9,31.95,459833.4557923096,11.4586,11.4586,11.4335,11.4514,459833.4558
2008-06-25 09:30:00,33.16,33.28,32.67,32.87,848763.164339946,11.8851,11.9281,11.7095,11.7812,848763.1643
2008-06-25 09:40:00,32.87,32.89,32.53,32.64,481263.7766348273,11.7812,11.7883,11.6593,11.6987,481263.7766
2008-06-25 09:50:00,32.63,32.78,32.36,32.39,1019226.0592701444,11.6952,11.7489,11.5984,11.6091,1019226.0593
2008-06-25 10:00:00,32.39,32.52,32.38,32.4,481386.23561107024,11.6091,11.6557,11.6055,11.6127,481386.2356
2008-06-25 10:10:00,32.39,32.42,32.2,32.21,282145.4812637766,11.6091,11.6199,11.541,11.5446,282145.4813
2008-06-25 10:20:00,32.2,32.27,32.01,32.05,356110.7029145236,11.541,11.5661,11.4729,11.4873,356110.7029
2008-06-25 10:30:00,32.04,32.17,31.91,31.95,327822.67940240016,11.4837,11.5303,11.4371,11.4514,327822.6794
2008-06-25 10:40:00,31.95,31.95,31.77,31.82,362111.19275042857,11.4514,11.4514,11.3869,11.4048,362111.1928
2008-06-25 10:50:00,31.82,31.82,31.7,31.77,268062.6989958364,11.4048,11.4048,11.3618,11.3869,268062.699
2008-06-25 11:00:00,31.77,31.94,31.77,31.93,451383.7864315454,11.3869,11.4478,11.3869,11.4443,451383.7864
2008-06-25 11:10:00,31.93,31.94,31.85,31.87,373622.3365172667,11.4443,11.4478,11.4156,11.4228,373622.3365
2008-06-25 11:20:00,31.87,31.95,31.84,31.93,266715.65025716386,11.4228,11.4514,11.412,11.4443,266715.6503
2008-06-25 11:30:00,31.93,31.95,31.81,31.93,269164.829782023,11.4443,11.4514,11.4013,11.4443,269164.8298
2008-06-25 11:40:00,31.93,31.98,31.88,31.97,233651.726671565,11.4443,11.4622,11.4263,11.4586,233651.7267
2008-06-25 11:50:00,31.97,32.14,31.97,32.11,190178.7901053147,11.4586,11.5195,11.4586,11.5088,190178.7901
2008-06-25 12:00:00,32.11,32.21,32.11,32.21,266960.56820964976,11.5088,11.5446,11.5088,11.5446,266960.5682
2008-06-25 12:10:00,32.2,32.21,32.11,32.13,132745.53024736713,11.541,11.5446,11.5088,11.5159,132745.5302
2008-06-25 12:20:00,32.13,32.14,32.06,32.08,583761.9397501836,11.5159,11.5195,11.4909,11.498,583761.9398
2008-06-25 12:30:00,32.08,32.1,32.04,32.08,392970.8547636541,11.498,11.5052,11.4837,11.498,392970.8548
2008-06-25 12:40:00,32.08,32.19,32.08,32.17,118540.28900318392,11.498,11.5374,11.498,11.5303,118540.289
2008-06-25 12:50:00,32.18,32.21,32.09,32.13,88537.83982365907,11.5339,11.5446,11.5016,11.5159,88537.8398
2008-06-25 13:00:00,32.13,32.22,32.11,32.22,100538.819495469,11.5159,11.5482,11.5088,11.5482,100538.8195
2008-06-25 13:10:00,32.22,32.29,32.22,32.28,97967.18099436688,11.5482,11.5733,11.5482,11.5697,97967.181
2008-06-25 13:20:00,32.28,32.28,32.16,32.18,124173.40191036,11.5697,11.5697,11.5267,11.5339,124173.4019
2008-06-25 13:30:00,32.17,32.26,32.17,32.19,62576.53686015184,11.5303,11.5625,11.5303,11.5374,62576.5369
2008-06-25 13:40:00,32.2,32.21,32.1,32.17,65270.63433749694,11.541,11.5446,11.5052,11.5303,65270.6343
2008-06-25 13:50:00,32.16,32.25,32.15,32.23,74944.89346069067,11.5267,11.559,11.5231,11.5518,74944.8935
2008-06-25 14:00:00,32.22,32.32,32.21,32.26,95885.3783982366,11.5482,11.584,11.5446,11.5625,95885.3784
2008-06-25 14:10:00,32.25,32.6,32.2,32.56,430075.9245652706,11.559,11.6844,11.541,11.6701,430075.9246
2008-06-25 14:20:00,32.55,32.55,32.29,32.3,249448.93460690667,11.6665,11.6665,11.5733,11.5769,249448.9346
2008-06-25 14:30:00,32.3,32.5,32.24,32.42,193975.0183688464,11.5769,11.6486,11.5554,11.6199,193975.0184
2008-06-25 14:40:00,32.43,32.49,32.34,32.49,164095.02816556452,11.6235,11.645,11.5912,11.645,164095.0282
2008-06-25 14:50:00,32.49,32.57,32.45,32.53,201445.01591966688,11.645,11.6736,11.6306,11.6593,201445.0159
2008-06-25 15:00:00,32.53,32.74,32.53,32.63,282757.7761449914,11.6593,11.7346,11.6593,11.6952,282757.7761
2008-06-25 15:10:00,32.62,32.67,32.57,32.65,186505.02081802595,11.6916,11.7095,11.6736,11.7023,186505.0208
2008-06-25 15:20:00,32.65,32.69,32.53,32.66,271981.38623561105,11.7023,11.7167,11.6593,11.7059,271981.3862
2008-06-25 15:30:00,32.67,32.7,32.48,32.57,279084.0068577026,11.7095,11.7202,11.6414,11.6736,279084.0069
2008-06-25 15:40:00,32.57,32.63,32.48,32.48,301616.458486407,11.6736,11.6952,11.6414,11.6414,301616.4585
2008-06-25 15:50:00,32.48,32.62,32.48,32.57,435464.1195199608,11.6414,11.6916,11.6414,11.6736,435464.1195
2008-06-26 09:30:00,32.78,32.88,32.5,32.51,235488.6113152094,11.7489,11.7848,11.6486,11.6521,235488.6113
2008-06-26 09:40:00,32.51,32.54,32.27,32.42,272593.68111682584,11.6521,11.6629,11.5661,11.6199,272593.6811
2008-06-26 09:50:00,32.43,32.7,32.35,32.63,340680.8719079108,11.6235,11.7202,11.5948,11.6952,340680.8719
2008-06-26 10:00:00,32.63,32.68,32.49,32.66,255571.8834190546,11.6952,11.7131,11.645,11.7059,255571.8834
2008-06-26 10:10:00,32.66,32.68,32.57,32.57,127357.33529267694,11.7059,11.7131,11.6736,11.6736,127357.3353
2008-06-26 10:20:00,32.57,32.59,32.37,32.37,95395.54249326474,11.6736,11.6808,11.602,11.602,95395.5425
2008-06-26 10:30:00,32.36,32.54,32.3,32.49,195811.9030124908,11.5984,11.6629,11.5769,11.645,195811.903
2008-06-26 10:40:00,32.49,32.51,32.24,32.25,130786.18662747978,11.645,11.6521,11.5554,11.559,130786.1866
2008-06-26 10:50:00,32.25,32.35,32.16,32.19,132378.15331863824,11.559,11.5948,11.5267,11.5374,132378.1533
2008-06-26 11:00:00,32.2,32.32,32.11,32.19,96620.13225569432,11.541,11.584,11.5088,11.5374,96620.1323
2008-06-26 11:10:00,32.19,32.33,32.17,32.19,143521.92015674748,11.5374,11.5876,11.5303,11.5374,143521.9202
2008-06-26 11:20:00,32.19,32.19,32.06,32.06,112662.25814352192,11.5374,11.5374,11.4909,11.4909,112662.2581
2008-06-26 11:30:00,32.07,32.13,32.0,32.0,103600.29390154296,11.4944,11.5159,11.4694,11.4694,103600.2939
2008-06-26 11:40:00,32.0,32.11,32.0,32.07,123806.02498163114,11.4694,11.5088,11.4694,11.4944,123806.025
2008-06-26 11:50:00,32.07,32.1,32.01,32.04,84619.1525838844,11.4944,11.5052,11.4729,11.4837,84619.1526
2008-06-26 12:00:00,32.03,32.04,31.92,31.92,74944.89346069067,11.4801,11.4837,11.4407,11.4407,74944.8935
2008-06-26 12:10:00,31.91,31.91,31.82,31.82,248224.34484447708,11.4371,11.4371,11.4048,11.4048,248224.3448
2008-06-26 12:20:00,31.83,31.86,31.82,31.83,110702.91452363458,11.4084,11.4192,11.4048,11.4084,110702.9145
2008-06-26 12:30:00,31.83,31.85,31.78,31.79,108008.81704628948,11.4084,11.4156,11.3905,11.3941,108008.817
2008-06-26 12:40:00,31.78,31.9,31.77,31.88,149399.9510164095,11.3905,11.4335,11.3869,11.4263,149399.951
2008-06-26 12:50:00,31.9,32.08,31.89,32.05,136051.922605927,11.4335,11.498,11.4299,11.4873,136051.9226
2008-06-26 13:00:00,32.06,32.12,32.01,32.01,100416.36051922606,11.4909,11.5124,11.4729,11.4729,100416.3605
2008-06-26 13:10:00,32.01,32.08,32.01,32.05,65025.716385011016,11.4729,11.498,11.4729,11.4873,65025.7164
2008-06-26 13:20:00,32.06,32.06,31.97,31.99,130786.18662747978,11.4909,11.4909,11.4586,11.4658,130786.1866
2008-06-26 13:30:00,32.0,32.01,31.94,32.0,91354.39627724711,11.4694,11.4729,11.4478,11.4694,91354.3963
2008-06-26 13:40:00,32.0,32.12,31.99,32.1,103232.9169728141,11.4694,11.5124,11.4658,11.5052,103232.917
2008-06-26 13:50:00,32.1,32.21,32.09,32.18,206220.9159931423,11.5052,11.5446,11.5016,11.5339,206220.916
2008-06-26 14:00:00,32.18,32.28,32.13,32.28,83149.64486896888,11.5339,11.5697,11.5159,11.5697,83149.6449
2008-06-26 14:10:00,32.27,32.28,32.11,32.12,115846.19152583885,11.5661,11.5697,11.5088,11.5124,115846.1915
2008-06-26 14:20:00,32.12,32.37,32.05,32.2,127357.33529267694,11.5124,11.602,11.4873,11.541,127357.3353
2008-06-26 14:30:00,32.21,32.26,32.16,32.17,153318.63825618415,11.5446,11.5625,11.5267,11.5303,153318.6383
2008-06-26 14:40:00,32.17,32.25,32.15,32.21,204628.9493019838,11.5303,11.559,11.5231,11.5446,204628.9493
2008-06-26 14:50:00,32.21,32.26,32.05,32.05,96620.13225569432,11.5446,11.5625,11.4873,11.4873,96620.1323
2008-06-26 15:00:00,32.06,32.21,32.04,32.2,166176.83076169482,11.4909,11.5446,11.4837,11.541,166176.8308
2008-06-26 15:10:00,32.18,32.2,32.1,32.1,118172.91207445505,11.5339,11.541,11.5052,11.5052,118172.9121
2008-06-26 15:20:00,32.1,32.21,32.08,32.14,171809.94366887092,11.5052,11.5446,11.498,11.5195,171809.9437
2008-06-26 15:30:00,32.16,32.21,32.1,32.17,181851.57972079352,11.5267,11.5446,11.5052,11.5303,181851.5797
2008-06-26 15:40:00,32.18,32.28,32.09,32.28,313739.8971344599,11.5339,11.5697,11.5016,11.5697,313739.8971
2008-06-26 15:50:00,32.28,32.28,32.06,32.06,527063.4337496938,11.5697,11.5697,11.4909,11.4909,527063.4337
2008-06-27 09:30:00,32.34,32.34,32.06,32.08,213568.4545677198,11.5912,11.5912,11.4909,11.498,213568.4546
2008-06-27 09:40:00,32.08,32.24,32.05,32.24,171320.10776389908,11.498,11.5554,11.4873,11.5554,171320.1078
2008-06-27 09:50:00,32.25,32.27,32.16,32.21,231814.84202792065,11.559,11.5661,11.5267,11.5446,231814.842
2008-06-27 10:00:00,32.22,32.33,32.08,32.26,281288.2684300759,11.5482,11.5876,11.498,11.5625,281288.2684
2008-06-27 10:10:00,32.26,32.31,32.13,32.26,215037.9622826353,11.5625,11.5805,11.5159,11.5625,215037.9623
2008-06-27 10:20:00,32.26,32.37,32.23,32.33,144624.05094293412,11.5625,11.602,11.5518,11.5876,144624.0509
2008-06-27 10:30:00,32.32,32.4,32.31,32.36,185647.80798432525,11.584,11.6127,11.5805,11.5984,185647.808
2008-06-27 10:40:00,32.38,32.39,32.2,32.21,170952.7308351702,11.6055,11.6091,11.541,11.5446,170952.7308
2008-06-27 10:50:00,32.22,32.26,32.14,32.16,173279.45138378642,11.5482,11.5625,11.5195,11.5267,173279.4514
2008-06-27 11:00:00,32.16,32.25,32.07,32.21,194464.85427381823,11.5267,11.559,11.4944,11.5446,194464.8543
2008-06-27 11:10:00,32.21,32.21,32.08,32.09,174993.87705118785,11.5446,11.5446,11.498,11.5016,174993.8771
2008-06-27 11:20:00,32.09,32.16,32.08,32.16,175851.08988488856,11.5016,11.5267,11.498,11.5267,175851.0899
2008-06-27 11:30:00,32.15,32.21,32.11,32.11,155400.44085231447,11.5231,11.5446,11.5088,11.5088,155400.4409
2008-06-27 11:40:00,32.1,32.13,32.08,32.08,130296.35072250797,11.5052,11.5159,11.498,11.498,130296.3507
2008-06-27 11:50:00,32.09,32.09,31.92,31.93,233529.26769532205,11.5016,11.5016,11.4407,11.4443,233529.2677
2008-06-27 12:00:00,31.95,32.04,31.92,32.03,181729.12074455057,11.4514,11.4837,11.4407,11.4801,181729.1207
2008-06-27 12:10:00,32.04,32.09,31.99,32.09,66617.68307616947,11.4837,11.5016,11.4658,11.5016,66617.6831
2008-06-27 12:20:00,32.08,32.14,32.08,32.14,63678.66764633847,11.498,11.5195,11.498,11.5195,63678.6676
2008-06-27 12:30:00,32.13,32.13,32.07,32.1,58535.39064413421,11.5159,11.5159,11.4944,11.5052,58535.3906
2008-06-27 12:40:00,32.1,32.11,32.02,32.08,78863.58070046533,11.5052,11.5088,11.4765,11.498,78863.5807
2008-06-27 12:50:00,32.08,32.09,31.97,31.99,118295.371050698,11.498,11.5016,11.4586,11.4658,118295.3711
2008-06-27 13:00:00,31.99,32.04,31.98,32.0,65882.92921871172,11.4658,11.4837,11.4622,11.4694,65882.9292
2008-06-27 13:10:00,32.0,32.02,31.86,31.99,96252.75532696546,11.4694,11.4765,11.4192,11.4658,96252.7553
2008-06-27 13:20:00,31.98,31.99,31.86,31.94,98334.55792309577,11.4622,11.4658,11.4192,11.4478,98334.5579
2008-06-27 13:30:00,31.95,31.99,31.91,31.92,80210.62943913788,11.4514,11.4658,11.4371,11.4407,80210.6294
2008-06-27 13:40:00,31.92,31.99,31.9,31.99,80578.00636786676,11.4407,11.4658,11.4335,11.4658,80578.0064
2008-06-27 13:50:00,31.99,32.04,31.91,32.04,70536.37031594415,11.4658,11.4837,11.4371,11.4837,70536.3703
2008-06-27 14:00:00,32.04,32.07,31.98,32.01,95150.62454077884,11.4837,11.4944,11.4622,11.4729,95150.6245
2008-06-27 14:10:00,32.01,32.06,31.95,32.02,86088.66029879989,11.4729,11.4909,11.4514,11.4765,86088.6603
2008-06-27 14:20:00,32.02,32.12,32.01,32.05,180137.1540533921,11.4765,11.5124,11.4729,11.4873,180137.1541
2008-06-27 14:30:00,32.07,32.08,32.04,32.07,95885.3783982366,11.4944,11.498,11.4837,11.4944,95885.3784
2008-06-27 14:40:00,32.07,32.13,32.05,32.13,104335.04775900072,11.4944,11.5159,11.4873,11.5159,104335.0478
2008-06-27 14:50:00,32.13,32.15,32.04,32.12,75312.27038941954,11.5159,11.5231,11.4837,11.5124,75312.2704
2008-06-27 15:00:00,32.12,32.17,32.09,32.17,97477.34508939504,11.5124,11.5303,11.5016,11.5303,97477.3451
2008-06-27 15:10:00,32.17,32.17,32.05,32.06,99681.6066617683,11.5303,11.5303,11.4873,11.4909,99681.6067
2008-06-27 15:20:00,32.05,32.11,31.94,31.99,124540.77883908887,11.4873,11.5088,11.4478,11.4658,124540.7788
2008-06-27 15:30:00,31.99,32.08,31.93,32.0,242591.231937301,11.4658,11.498,11.4443,11.4694,242591.2319
2008-06-27 15:40:00,32.0,32.19,31.99,32.1,807249.5713935831,11.4694,11.5374,11.4658,11.5052,807249.5714
2008-06-27 15:50:00,32.1,32.15,31.93,31.96,992897.3793779084,11.5052,11.5231,11.4443,11.455,992897.3794
2008-06-30 09:30:00,32.37,32.62,32.26,32.62,240264.5113886848,11.602,11.6916,11.5625,11.6916,240264.5114
2008-06-30 09:40:00,32.62,32.84,32.62,32.84,232672.0548616213,11.6916,11.7704,11.6916,11.7704,232672.0549
2008-06-30 09:50:00,32.83,32.91,32.77,32.8,162013.22556943423,11.7668,11.7955,11.7453,11.7561,162013.2256
2008-06-30 10:00:00,32.79,32.88,32.75,32.84,415258.3884398726,11.7525,11.7848,11.7382,11.7704,415258.3884
2008-06-30 10:10:00,32.84,32.97,32.76,32.89,199240.75434729364,11.7704,11.817,11.7417,11.7883,199240.7543
2008-06-30 10:20:00,32.88,32.99,32.79,32.96,181239.2848395788,11.7848,11.8242,11.7525,11.8134,181239.2848
2008-06-30 10:30:00,32.97,33.07,32.92,33.05,159931.42297330394,11.817,11.8529,11.7991,11.8457,159931.423
2008-06-30 10:40:00,33.06,33.1,33.02,33.1,181116.82586333572,11.8493,11.8636,11.8349,11.8636,181116.8259
2008-06-30 10:50:00,33.1,33.15,33.04,33.06,257898.6039676708,11.8636,11.8815,11.8421,11.8493,257898.604
2008-06-30 11:00:00,33.06,33.13,33.02,33.06,181484.20279206464,11.8493,11.8744,11.8349,11.8493,181484.2028
2008-06-30 11:10:00,33.06,33.08,32.86,32.86,194219.93632133235,11.8493,11.8564,11.7776,11.7776,194219.9363
2008-06-30 11:20:00,32.86,32.89,32.79,32.79,172544.69752632867,11.7776,11.7883,11.7525,11.7525,172544.6975
2008-06-30 11:30:00,32.79,32.82,32.58,32.66,291697.28141072736,11.7525,11.7633,11.6772,11.7059,291697.2814
2008-06-30 11:40:00,32.66,32.75,32.63,32.71,179769.77712466323,11.7059,11.7382,11.6952,11.7238,179769.7771
2008-06-30 11:50:00,32.72,32.82,32.72,32.78,147440.60739652216,11.7274,11.7633,11.7274,11.7489,147440.6074
2008-06-30 12:00:00,32.78,32.86,32.75,32.8,134949.79181974038,11.7489,11.7776,11.7382,11.7561,134949.7918
2008-06-30 12:10:00,32.8,32.83,32.74,32.79,145358.80480039187,11.7561,11.7668,11.7346,11.7525,145358.8048
2008-06-30 12:20:00,32.79,32.8,32.74,32.74,145848.64070536368,11.7525,11.7561,11.7346,11.7346,145848.6407
2008-06-30 12:30:00,32.75,32.92,32.74,32.92,117070.78128826842,11.7382,11.7991,11.7346,11.7991,117070.7813
2008-06-30 12:40:00,32.92,32.92,32.84,32.84,75557.18834190545,11.7991,11.7991,11.7704,11.7704,75557.1883
2008-06-30 12:50:00,32.86,32.88,32.79,32.79,45432.28018613764,11.7776,11.7848,11.7525,11.7525,45432.2802
2008-06-30 13:00:00,32.79,32.89,32.78,32.88,82169.97305902521,11.7525,11.7883,11.7489,11.7848,82169.9731
2008-06-30 13:10:00,32.88,32.94,32.88,32.93,69311.78055351457,11.7848,11.8063,11.7848,11.8027,69311.7806
2008-06-30 13:20:00,32.94,32.98,32.92,32.94,73965.221650747,11.8063,11.8206,11.7991,11.8063,73965.2217
2008-06-30 13:30:00,32.94,32.94,32.77,32.79,95885.3783982366,11.8063,11.8063,11.7453,11.7525,95885.3784
2008-06-30 13:40:00,32.79,32.82,32.76,32.77,117683.07616948322,11.7525,11.7633,11.7417,11.7453,117683.0762
2008-06-30 13:50:00,32.78,32.85,32.75,32.85,1388929.7085476364,11.7489,11.774,11.7382,11.774,1388929.7085
2008-06-30 14:00:00,32.84,32.87,32.77,32.84,126132.74553024735,11.7704,11.7812,11.7453,11.7704,126132.7455
2008-06-30 14:10:00,32.84,32.93,32.8,32.86,114744.0607396522,11.7704,11.8027,11.7561,11.7776,114744.0607
2008-06-30 14:20:00,32.85,32.92,32.8,32.87,104579.96571148664,11.774,11.7991,11.7561,11.7812,104579.9657
2008-06-30 14:30:00,32.88,32.9,32.81,32.86,110213.07861866274,11.7848,11.7919,11.7597,11.7776,110213.0786
2008-06-30 14:40:00,32.86,32.94,32.83,32.93,123193.73010041636,11.7776,11.8063,11.7668,11.8027,123193.7301
2008-06-30 14:50:00,32.93,32.95,32.89,32.94,149155.03306392356,11.8027,11.8098,11.7883,11.8063,149155.0331
2008-06-30 15:00:00,32.95,32.97,32.88,32.95,289125.64290962525,11.8098,11.817,11.7848,11.8098,289125.6429
2008-06-30 15:10:00,32.95,33.02,32.93,32.93,231569.9240754347,11.8098,11.8349,11.8027,11.8027,231569.9241
2008-06-30 15:20:00,32.93,33.01,32.93,32.99,162503.06147440607,11.8027,11.8314,11.8027,11.8242,162503.0615
2008-06-30 15:30:00,32.98,33.01,32.93,32.97,233406.8087190791,11.8206,11.8314,11.8027,11.817,233406.8087
2008-06-30 15:40:00,32.98,33.02,32.88,32.96,383786.43154543225,11.8206,11.8349,11.7848,11.8134,383786.4315
2008-06-30 15:50:00,32.96,32.98,32.88,32.89,394685.2804310556,11.8134,11.8206,11.7848,11.7883,394685.2804
2008-07-01 09:30:00,32.71,32.95,32.44,32.62,302473.67132010777,11.7238,11.8098,11.6271,11.6916,302473.6713
2008-07-01 09:40:00,32.62,32.62,32.53,32.56,124785.6967915748,11.6916,11.6916,11.6593,11.6701,124785.6968
2008-07-01 09:50:00,32.56,32.59,32.48,32.55,203159.44158706832,11.6701,11.6808,11.6414,11.6665,203159.4416
2008-07-01 10:00:00,32.54,32.73,32.54,32.6,355253.4900808229,11.6629,11.731,11.6629,11.6844,355253.4901
2008-07-01 10:10:00,32.6,32.61,32.53,32.54,255326.96546656868,11.6844,11.688,11.6593,11.6629,255326.9655
2008-07-01 10:20:00,32.55,32.58,32.5,32.55,142787.16629928973,11.6665,11.6772,11.6486,11.6665,142787.1663
2008-07-01 10:30:00,32.54,32.69,32.54,32.57,216997.30590252264,11.6629,11.7167,11.6629,11.6736,216997.3059
2008-07-01 10:40:00,32.58,32.74,32.57,32.74,323291.6972814107,11.6772,11.7346,11.6736,11.7346,323291.6973
2008-07-01 10:50:00,32.74,32.82,32.69,32.75,227773.695811903,11.7346,11.7633,11.7167,11.7382,227773.6958
2008-07-01 11:00:00,32.76,32.84,32.75,32.79,133970.1200097967,11.7417,11.7704,11.7382,11.7525,133970.12
2008-07-01 11:10:00,32.79,32.87,32.74,32.75,109355.86578496204,11.7525,11.7812,11.7346,11.7382,109355.8658
2008-07-01 11:20:00,32.75,32.92,32.74,32.9,155033.06392358558,11.7382,11.7991,11.7346,11.7919,155033.0639
2008-07-01 11:30:00,32.9,32.99,32.66,32.9,221160.9110947832,11.7919,11.8242,11.7059,11.7919,221160.9111
2008-07-01 11:40:00,32.91,32.92,32.83,32.83,107396.5221650747,11.7955,11.7991,11.7668,11.7668,107396.5222
2008-07-01 11:50:00,32.83,32.87,32.77,32.8,132010.77638990938,11.7668,11.7812,11.7453,11.7561,132010.7764
2008-07-01 12:00:00,32.81,32.81,32.66,32.7,203526.8185157972,11.7597,11.7597,11.7059,11.7202,203526.8185
2008-07-01 12:10:00,32.7,32.74,32.56,32.66,262552.0450649032,11.7202,11.7346,11.6701,11.7059,262552.0451
2008-07-01 12:20:00,32.66,32.66,32.31,32.33,291452.36345824145,11.7059,11.7059,11.5805,11.5876,291452.3635
2008-07-01 12:30:00,32.33,32.48,32.31,32.48,160911.0947832476,11.5876,11.6414,11.5805,11.6414,160911.0948
2008-07-01 12:40:00,32.48,32.56,32.44,32.51,164584.86407053637,11.6414,11.6701,11.6271,11.6521,164584.8641
2008-07-01 12:50:00,32.52,32.66,32.51,32.64,89762.42958608865,11.6557,11.7059,11.6521,11.6987,89762.4296
2008-07-01 13:00:00,32.64,32.64,32.48,32.48,98212.0989468528,11.6987,11.6987,11.6414,11.6414,98212.0989
2008-07-01 13:10:00,32.49,32.57,32.47,32.48,120009.79671809945,11.645,11.6736,11.6378,11.6414,120009.7967
2008-07-01 13:20:00,32.48,32.54,32.46,32.46,83272.10384521185,11.6414,11.6629,11.6342,11.6342,83272.1038
2008-07-01 13:30:00,32.47,32.5,32.41,32.45,89395.05265735977,11.6378,11.6486,11.6163,11.6306,89395.0527
2008-07-01 13:40:00,32.45,32.47,32.37,32.46,141072.7406318883,11.6306,11.6378,11.602,11.6342,141072.7406
2008-07-01 13:50:00,32.46,32.5,32.37,32.37,175851.08988488856,11.6342,11.6486,11.602,11.602,175851.0899
2008-07-01 14:00:00,32.38,32.46,32.37,32.4,152461.42542248344,11.6055,11.6342,11.602,11.6127,152461.4254
2008-07-01 14:10:00,32.4,32.44,32.35,32.41,197893.7056086211,11.6127,11.6271,11.5948,11.6163,197893.7056
2008-07-01 14:20:00,32.41,32.49,32.38,32.43,173891.74626500122,11.6163,11.645,11.6055,11.6235,173891.7463
2008-07-01 14:30:00,32.43,32.44,32.39,32.43,250061.22948812143,11.6235,11.6271,11.6091,11.6235,250061.2295
2008-07-01 14:40:00,32.43,32.57,32.43,32.52,358927.25936811167,11.6235,11.6736,11.6235,11.6557,358927.2594
2008-07-01 14:50:00,32.53,32.53,32.46,32.48,264266.4707323047,11.6593,11.6593,11.6342,11.6414,264266.4707
2008-07-01 15:00:00,32.48,32.55,32.44,32.55,275042.860641685,11.6414,11.6665,11.6271,11.6665,275042.8606
2008-07-01 15:10:00,32.55,32.64,32.51,32.55,278839.0889052167,11.6665,11.6987,11.6521,11.6665,278839.0889
2008-07-01 15:20:00,32.56,32.61,32.48,32.54,382194.46485427377,11.6701,11.688,11.6414,11.6629,382194.4649
2008-07-01 15:30:00,32.54,32.57,32.47,32.51,440729.855498408,11.6629,11.6736,11.6378,11.6521,440729.8555
2008-07-01 15:40:00,32.52,32.55,32.44,32.48,459710.99681606656,11.6557,11.6665,11.6271,11.6414,459710.9968
2008-07-01 15:50:00,32.48,32.65,32.45,32.6,474528.53294146457,11.6414,11.7023,11.6306,11.6844,474528.5329
2008-07-02 09:30:00,32.69,33.06,32.69,33.06,264633.8476610335,11.7167,11.8493,11.7167,11.8493,264633.8477
2008-07-02 09:40:00,33.06,33.07,32.79,32.83,351089.8848885623,11.8493,11.8529,11.7525,11.7668,351089.8849
2008-07-02 09:50:00,32.83,32.85,32.62,32.68,360151.84913054126,11.7668,11.774,11.6916,11.7131,360151.8491
2008-07-02 10:00:00,32.68,32.71,32.61,32.65,484202.7920646583,11.7131,11.7238,11.688,11.7023,484202.7921
2008-07-02 10:10:00,32.66,32.67,32.48,32.49,198016.16458486405,11.7059,11.7095,11.6414,11.645,198016.1646
2008-07-02 10:20:00,32.49,32.52,32.39,32.44,224957.1393583149,11.645,11.6557,11.6091,11.6271,224957.1394
2008-07-02 10:30:00,32.44,32.51,32.37,32.42,306759.7354886113,11.6271,11.6521,11.602,11.6199,306759.7355
2008-07-02 10:40:00,32.41,32.54,32.36,32.54,214058.29047269165,11.6163,11.6629,11.5984,11.6629,214058.2905
2008-07-02 10:50:00,32.54,32.54,32.43,32.45,184668.1361743816,11.6629,11.6629,11.6235,11.6306,184668.1362
2008-07-02 11:00:00,32.44,32.51,32.44,32.49,159808.963997061,11.6271,11.6521,11.6271,11.645,159808.964
2008-07-02 11:10:00,32.48,32.48,32.29,32.33,221160.9110947832,11.6414,11.6414,11.5733,11.5876,221160.9111
2008-07-02 11:20:00,32.32,32.42,32.3,32.33,282145.4812637766,11.584,11.6199,11.5769,11.5876,282145.4813
2008-07-02 11:30:00,32.33,32.35,32.22,32.27,161768.30761694832,11.5876,11.5948,11.5482,11.5661,161768.3076
2008-07-02 11:40:00,32.27,32.35,32.26,32.3,276879.7452853294,11.5661,11.5948,11.5625,11.5769,276879.7453
2008-07-02 11:50:00,32.3,32.32,32.23,32.29,91476.85525349008,11.5769,11.584,11.5518,11.5733,91476.8553
2008-07-02 12:00:00,32.3,32.35,32.23,32.31,221650.7469997551,11.5769,11.5948,11.5518,11.5805,221650.747
2008-07-02 12:10:00,32.32,32.38,32.3,32.36,102620.6220915993,11.584,11.6055,11.5769,11.5984,102620.6221
2008-07-02 12:20:00,32.36,32.39,32.3,32.3,134215.03796228263,11.5984,11.6091,11.5769,11.5769,134215.038
2008-07-02 12:30:00,32.3,32.33,32.13,32.21,126010.2865540044,11.5769,11.5876,11.5159,11.5446,126010.2866
2008-07-02 12:40:00,32.21,32.32,32.18,32.29,100538.819495469,11.5446,11.584,11.5339,11.5733,100538.8195
2008-07-02 12:50:00,32.29,32.3,32.26,32.29,101273.57335292676,11.5733,11.5769,11.5625,11.5733,101273.5734
2008-07-02 13:00:00,32.29,32.29,32.12,32.13,131153.56355620865,11.5733,11.5733,11.5124,11.5159,131153.5636
2008-07-02 13:10:00,32.14,32.17,32.12,32.15,138868.47905951506,11.5195,11.5303,11.5124,11.5231,138868.4791
2008-07-02 13:20:00,32.15,32.2,32.13,32.19,128581.92505510652,11.5231,11.541,11.5159,11.5374,128581.9251
2008-07-02 13:30:00,32.19,32.2,32.08,32.14,116091.10947832475,11.5374,11.541,11.498,11.5195,116091.1095
2008-07-02 13:40:00,32.13,32.15,32.03,32.13,208547.6365417585,11.5159,11.5231,11.4801,11.5159,208547.6365
2008-07-02 13:50:00,32.13,32.19,32.13,32.18,177565.51555228996,11.5159,11.5374,11.5159,11.5339,177565.5156
2008-07-02 14:00:00,32.19,32.26,32.19,32.23,192627.96963017387,11.5374,11.5625,11.5374,11.5518,192627.9696
2008-07-02 14:10:00,32.23,32.26,32.13,32.18,177565.51555228996,11.5518,11.5625,11.5159,11.5339,177565.5156
2008-07-02 14:20:00,32.17,32.21,32.03,32.07,172422.23855008572,11.5303,11.5446,11.4801,11.4944,172422.2386
2008-07-02 14:30:00,32.08,32.13,32.02,32.03,337619.3975018369,11.498,11.5159,11.4765,11.4801,337619.3975
2008-07-02 14:40:00,32.03,32.08,31.98,32.03,214915.50330639235,11.4801,11.498,11.4622,11.4801,214915.5033
2008-07-02 14:50:00,32.03,32.05,31.97,31.98,236223.3651726672,11.4801,11.4873,11.4586,11.4622,236223.3652
2008-07-02 15:00:00,31.98,31.98,31.85,31.85,315209.4048493754,11.4622,11.4622,11.4156,11.4156,315209.4048
2008-07-02 15:10:00,31.85,31.86,31.77,31.77,329782.0230222875,11.4156,11.4192,11.3869,11.3869,329782.023
2008-07-02 15:20:00,31.77,31.81,31.64,31.69,455547.391623806,11.3869,11.4013,11.3403,11.3582,455547.3916
2008-07-02 15:30:00,31.69,31.7,31.52,31.59,415503.30639235856,11.3582,11.3618,11.2973,11.3224,415503.3064
2008-07-02 15:40:00,31.6,31.6,31.45,31.49,453465.5890276757,11.326,11.326,11.2722,11.2866,453465.589
2008-07-02 15:50:00,31.49,31.53,31.45,31.46,642664.7073230468,11.2866,11.3009,11.2722,11.2758,642664.7073
2008-07-03 08:00:00,31.03,31.03,31.03,31.03,244.9179524859172,11.1217,11.1217,11.1217,11.1217,244.918
2008-07-03 08:10:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:20:00,31.03,31.03,31.03,31.03,122.4589762429586,11.1217,11.1217,11.1217,11.1217,122.459
2008-07-03 08:30:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:40:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 08:50:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:00:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:10:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:20:00,31.03,31.03,31.03,31.03,0.0,11.1217,11.1217,11.1217,11.1217,0.0
2008-07-03 09:30:00,31.64,31.76,31.29,31.29,254224.83468038205,11.3403,11.3833,11.2149,11.2149,254224.8347
2008-07-03 09:40:00,31.28,31.28,30.53,30.66,542370.8057800636,11.2113,11.2113,10.9425,10.9891,542370.8058
2008-07-03 09:50:00,30.66,30.66,30.36,30.52,354273.8182708792,10.9891,10.9891,10.8815,10.9389,354273.8183
2008-07-03 10:00:00,30.52,30.52,30.04,30.26,443913.7888807249,10.9389,10.9389,10.7669,10.8457,443913.7889
2008-07-03 10:10:00,30.26,30.56,30.25,30.53,363335.78251285816,10.8457,10.9532,10.8421,10.9425,363335.7825
2008-07-03 10:20:00,30.52,30.7,30.5,30.66,270879.25544942444,10.9389,11.0034,10.9317,10.9891,270879.2554
2008-07-03 10:30:00,30.66,30.86,30.61,30.84,235611.0702914524,10.9891,11.0608,10.9712,11.0536,235611.0703
2008-07-03 10:40:00,30.84,30.98,30.7,30.94,286921.381337252,11.0536,11.1038,11.0034,11.0894,286921.3813
2008-07-03 10:50:00,30.94,31.01,30.84,30.85,259000.73475385745,11.0894,11.1145,11.0536,11.0572,259000.7348
2008-07-03 11:00:00,30.85,31.15,30.74,31.06,261082.5373499877,11.0572,11.1647,11.0177,11.1324,261082.5373
2008-07-03 11:10:00,31.04,31.06,30.86,30.88,200955.18001469507,11.1253,11.1324,11.0608,11.0679,200955.18
2008-07-03 11:20:00,30.88,31.01,30.86,30.99,178545.18736223364,11.0679,11.1145,11.0608,11.1073,178545.1874
2008-07-03 11:30:00,30.99,31.01,30.8,30.87,434974.28361498896,11.1073,11.1145,11.0392,11.0643,434974.2836
2008-07-03 11:40:00,30.87,30.88,30.77,30.8,177075.67964731815,11.0643,11.0679,11.0285,11.0392,177075.6796
2008-07-03 11:50:00,30.79,30.83,30.75,30.79,156135.1947097722,11.0357,11.05,11.0213,11.0357,156135.1947
2008-07-03 12:00:00,30.79,30.88,30.76,30.77,313372.52020573104,11.0357,11.0679,11.0249,11.0285,313372.5202
2008-07-03 12:10:00,30.76,30.97,30.74,30.96,161156.01273573353,11.0249,11.1002,11.0177,11.0966,161156.0127
2008-07-03 12:20:00,30.96,30.97,30.81,30.88,181606.6617683076,11.0966,11.1002,11.0428,11.0679,181606.6618
2008-07-03 12:30:00,30.88,30.99,30.79,30.94,325740.87680626987,11.0679,11.1073,11.0357,11.0894,325740.8768
2008-07-03 12:40:00,30.95,30.97,30.8,30.88,296473.1814842028,11.093,11.1002,11.0392,11.0679,296473.1815
2008-07-03 12:50:00,30.88,30.89,30.75,30.83,356722.9977957384,11.0679,11.0715,11.0213,11.05,356722.9978
2008-07-07 09:30:00,30.57,30.74,30.34,30.46,215037.9622826353,10.9568,11.0177,10.8744,10.9174,215037.9623
2008-07-07 09:40:00,30.48,30.76,30.48,30.61,197771.2466323781,10.9246,11.0249,10.9246,10.9712,197771.2466
2008-07-07 09:50:00,30.61,30.92,30.58,30.87,209894.68528043103,10.9712,11.0823,10.9604,11.0643,209894.6853
2008-07-07 10:00:00,30.88,30.88,30.7,30.77,117683.07616948322,11.0679,11.0679,11.0034,11.0285,117683.0762
2008-07-07 10:10:00,30.77,30.78,30.68,30.7,132255.6943423953,11.0285,11.0321,10.9962,11.0034,132255.6943
2008-07-07 10:20:00,30.7,30.79,30.7,30.72,157849.62037717365,11.0034,11.0357,11.0034,11.0106,157849.6204
2008-07-07 10:30:00,30.73,30.83,30.7,30.82,159441.5870683321,11.0142,11.05,11.0034,11.0464,159441.5871
2008-07-07 10:40:00,30.82,30.82,30.77,30.77,157849.62037717365,11.0464,11.0464,11.0285,11.0285,157849.6204
2008-07-07 10:50:00,30.77,30.84,30.77,30.83,103845.2118540289,11.0285,11.0536,11.0285,11.05,103845.2119
2008-07-07 11:00:00,30.83,30.88,30.71,30.72,160911.0947832476,11.05,11.0679,11.007,11.0106,160911.0948
2008-07-07 11:10:00,30.72,30.81,30.63,30.73,187607.1516042126,11.0106,11.0428,10.9783,11.0142,187607.1516
2008-07-07 11:20:00,30.74,30.77,30.58,30.75,142297.3303943179,11.0177,11.0285,10.9604,11.0213,142297.3304
2008-07-07 11:30:00,30.76,30.79,30.6,30.61,83272.10384521185,11.0249,11.0357,10.9676,10.9712,83272.1038
2008-07-07 11:40:00,30.62,30.63,30.56,30.56,93191.2809208915,10.9747,10.9783,10.9532,10.9532,93191.2809
2008-07-07 11:50:00,30.56,30.57,30.27,30.27,182341.41562576537,10.9532,10.9568,10.8493,10.8493,182341.4156
2008-07-07 12:00:00,30.28,30.33,30.26,30.27,103845.2118540289,10.8529,10.8708,10.8457,10.8493,103845.2119
2008-07-07 12:10:00,30.26,30.27,30.15,30.17,218466.8136174381,10.8457,10.8493,10.8063,10.8134,218466.8136
2008-07-07 12:20:00,30.17,30.24,30.09,30.09,236100.90619642416,10.8134,10.8385,10.7848,10.7848,236100.9062
2008-07-07 12:30:00,30.1,30.12,29.94,29.95,346558.90276757284,10.7884,10.7955,10.731,10.7346,346558.9028
2008-07-07 12:40:00,29.95,30.0,29.91,29.91,167523.87950036736,10.7346,10.7525,10.7203,10.7203,167523.8795
2008-07-07 12:50:00,29.91,29.94,29.68,29.69,446485.42738182703,10.7203,10.731,10.6378,10.6414,446485.4274
2008-07-07 13:00:00,29.69,29.78,29.56,29.71,497673.2794513837,10.6414,10.6737,10.5948,10.6486,497673.2795
2008-07-07 13:10:00,29.71,30.03,29.71,29.99,264388.9297085476,10.6486,10.7633,10.6486,10.7489,264388.9297
2008-07-07 13:20:00,29.99,30.0,29.83,29.85,174259.12319373008,10.7489,10.7525,10.6916,10.6988,174259.1232
2008-07-07 13:30:00,29.83,29.94,29.77,29.78,132010.77638990938,10.6916,10.731,10.6701,10.6737,132010.7764
2008-07-07 13:40:00,29.78,29.81,29.76,29.79,204139.113397012,10.6737,10.6844,10.6665,10.6772,204139.1134
2008-07-07 13:50:00,29.81,29.86,29.78,29.8,398848.88562331616,10.6844,10.7023,10.6737,10.6808,398848.8856
2008-07-07 14:00:00,29.79,29.81,29.71,29.72,330026.94097477343,10.6772,10.6844,10.6486,10.6522,330026.941
2008-07-07 14:10:00,29.71,29.73,29.63,29.64,242346.31398481503,10.6486,10.6557,10.6199,10.6235,242346.314
2008-07-07 14:20:00,29.65,29.75,29.62,29.68,272471.22214058286,10.6271,10.6629,10.6163,10.6378,272471.2221
2008-07-07 14:30:00,29.68,29.7,29.6,29.6,141195.19960813125,10.6378,10.645,10.6091,10.6091,141195.1996
2008-07-07 14:40:00,29.6,29.61,29.5,29.56,162625.52045064903,10.6091,10.6127,10.5733,10.5948,162625.5205
2008-07-07 14:50:00,29.55,29.65,29.52,29.65,195322.06710751896,10.5912,10.6271,10.5805,10.6271,195322.0671
2008-07-07 15:00:00,29.66,29.82,29.65,29.81,401787.9010531472,10.6307,10.688,10.6271,10.6844,401787.9011
2008-07-07 15:10:00,29.81,30.02,29.77,30.02,218589.2725936811,10.6844,10.7597,10.6701,10.7597,218589.2726
2008-07-07 15:20:00,30.02,30.14,29.9,30.13,222752.8777859417,10.7597,10.8027,10.7167,10.7991,222752.8778
2008-07-07 15:30:00,30.12,30.23,30.06,30.22,301126.6225814352,10.7955,10.835,10.774,10.8314,301126.6226
2008-07-07 15:40:00,30.23,30.26,30.05,30.07,366887.092823904,10.835,10.8457,10.7704,10.7776,366887.0928
2008-07-07 15:50:00,30.07,30.11,29.88,29.9,441954.4452608376,10.7776,10.7919,10.7095,10.7167,441954.4453
2008-07-08 09:30:00,29.6,29.77,29.35,29.45,237080.57800636784,10.6091,10.6701,10.5195,10.5554,237080.578
2008-07-08 09:40:00,29.45,29.7,29.44,29.59,246754.8371295616,10.5554,10.645,10.5518,10.6056,246754.8371
2008-07-08 09:50:00,29.59,29.59,29.23,29.23,331129.07176096004,10.6056,10.6056,10.4765,10.4765,331129.0718
2008-07-08 10:00:00,29.22,29.23,29.07,29.09,475263.2867989224,10.473,10.4765,10.4192,10.4264,475263.2868
2008-07-08 10:10:00,29.09,29.21,29.03,29.15,372030.3698261082,10.4264,10.4694,10.4049,10.4479,372030.3698
2008-07-08 10:20:00,29.14,29.14,28.86,28.87,331006.6127847171,10.4443,10.4443,10.3439,10.3475,331006.6128
2008-07-08 10:30:00,28.87,28.92,28.57,28.6,468038.2072005878,10.3475,10.3654,10.24,10.2507,468038.2072
2008-07-08 10:40:00,28.61,28.61,28.43,28.58,367376.9287288758,10.2543,10.2543,10.1898,10.2436,367376.9287
2008-07-08 10:50:00,28.58,28.78,28.56,28.71,297575.3122703894,10.2436,10.3152,10.2364,10.2902,297575.3123
2008-07-08 11:00:00,28.72,28.73,28.61,28.72,362968.4055841293,10.2937,10.2973,10.2543,10.2937,362968.4056
2008-07-08 11:10:00,28.73,28.93,28.7,28.87,412564.2909625275,10.2973,10.369,10.2866,10.3475,412564.291
2008-07-08 11:20:00,28.88,28.89,28.73,28.85,269654.66568699485,10.3511,10.3547,10.2973,10.3403,269654.6657
2008-07-08 11:30:00,28.86,28.92,28.79,28.89,224712.22140582904,10.3439,10.3654,10.3188,10.3547,224712.2214
2008-07-08 11:40:00,28.89,28.89,28.79,28.83,199485.6722997796,10.3547,10.3547,10.3188,10.3332,199485.6723
2008-07-08 11:50:00,28.83,28.83,28.66,28.79,220671.0751898114,10.3332,10.3332,10.2722,10.3188,220671.0752
2008-07-08 12:00:00,28.79,28.98,28.78,28.96,241978.9370560862,10.3188,10.3869,10.3152,10.3798,241978.9371
2008-07-08 12:10:00,28.96,29.01,28.93,28.98,308351.7021797697,10.3798,10.3977,10.369,10.3869,308351.7022
2008-07-08 12:20:00,28.98,29.08,28.96,29.03,218834.19054616705,10.3869,10.4228,10.3798,10.4049,218834.1905
2008-07-08 12:30:00,29.03,29.06,28.96,29.05,246754.8371295616,10.4049,10.4156,10.3798,10.412,246754.8371
2008-07-08 12:40:00,29.05,29.1,28.96,29.02,215405.3392113642,10.412,10.4299,10.3798,10.4013,215405.3392
2008-07-08 12:50:00,29.01,29.04,28.94,28.96,162625.52045064903,10.3977,10.4084,10.3726,10.3798,162625.5205
2008-07-08 13:00:00,28.96,29.07,28.96,28.99,257776.14499142783,10.3798,10.4192,10.3798,10.3905,257776.145
2008-07-08 13:10:00,29.0,29.1,28.98,29.01,236590.74210139603,10.3941,10.4299,10.3869,10.3977,236590.7421
2008-07-08 13:20:00,29.01,29.01,28.93,28.97,87925.54494244428,10.3977,10.3977,10.369,10.3833,87925.5449
2008-07-08 13:30:00,28.98,29.01,28.87,28.87,122826.35317168749,10.3869,10.3977,10.3475,10.3475,122826.3532
2008-07-08 13:40:00,28.87,29.02,28.87,28.96,105192.26059270144,10.3475,10.4013,10.3475,10.3798,105192.2606
2008-07-08 13:50:00,28.96,29.0,28.89,28.97,127479.7942689199,10.3798,10.3941,10.3547,10.3833,127479.7943
2008-07-08 14:00:00,28.96,28.99,28.95,28.96,119152.58388439871,10.3798,10.3905,10.3762,10.3798,119152.5839
2008-07-08 14:10:00,28.96,28.99,28.87,28.88,152338.9664462405,10.3798,10.3905,10.3475,10.3511,152338.9664
2008-07-08 14:20:00,28.89,28.91,28.81,28.89,126500.12245897624,10.3547,10.3618,10.326,10.3547,126500.1225
2008-07-08 14:30:00,28.88,29.01,28.85,28.96,143277.00220426155,10.3511,10.3977,10.3403,10.3798,143277.0022
2008-07-08 14:40:00,28.96,29.18,28.96,29.14,204873.8672544697,10.3798,10.4586,10.3798,10.4443,204873.8673
2008-07-08 14:50:00,29.14,29.28,29.12,29.27,158706.83321087435,10.4443,10.4945,10.4371,10.4909,158706.8332
2008-07-08 15:00:00,29.26,29.35,29.18,29.3,423218.2218956649,10.4873,10.5195,10.4586,10.5016,423218.2219
2008-07-08 15:10:00,29.3,29.37,29.26,29.32,268797.45285329415,10.5016,10.5267,10.4873,10.5088,268797.4529
2008-07-08 15:20:00,29.33,29.4,29.32,29.39,276267.4504041146,10.5124,10.5375,10.5088,10.5339,276267.4504
2008-07-08 15:30:00,29.4,29.41,29.28,29.36,480039.1868723977,10.5375,10.541,10.4945,10.5231,480039.1869
2008-07-08 15:40:00,29.35,29.5,29.32,29.46,667523.8795003673,10.5195,10.5733,10.5088,10.559,667523.8795
2008-07-08 15:50:00,29.46,29.5,29.39,29.4,800636.7866764633,10.559,10.5733,10.5339,10.5375,800636.7867
2008-07-09 09:30:00,29.47,29.81,29.43,29.81,175728.6309086456,10.5626,10.6844,10.5482,10.6844,175728.6309
2008-07-09 09:40:00,29.81,29.84,29.66,29.81,232304.6779328925,10.6844,10.6952,10.6307,10.6844,232304.6779
2008-07-09 09:50:00,29.81,29.94,29.8,29.91,239652.21650747,10.6844,10.731,10.6808,10.7203,239652.2165
2008-07-09 10:00:00,29.93,29.97,29.82,29.91,176708.30271858926,10.7274,10.7418,10.688,10.7203,176708.3027
2008-07-09 10:10:00,29.91,29.93,29.77,29.82,196301.73891746264,10.7203,10.7274,10.6701,10.688,196301.7389
2008-07-09 10:20:00,29.82,29.89,29.78,29.82,145481.26377663482,10.688,10.7131,10.6737,10.688,145481.2638
2008-07-09 10:30:00,29.82,29.99,29.76,29.94,242958.60886602983,10.688,10.7489,10.6665,10.731,242958.6089
2008-07-09 10:40:00,29.94,29.95,29.85,29.91,146950.77149155032,10.731,10.7346,10.6988,10.7203,146950.7715
2008-07-09 10:50:00,29.9,29.93,29.81,29.9,160666.1768307617,10.7167,10.7274,10.6844,10.7167,160666.1768
2008-07-09 11:00:00,29.9,29.9,29.68,29.68,247979.4268919912,10.7167,10.7167,10.6378,10.6378,247979.4269
2008-07-09 11:10:00,29.68,29.72,29.64,29.64,204016.65442076905,10.6378,10.6522,10.6235,10.6235,204016.6544
2008-07-09 11:20:00,29.65,29.65,29.41,29.42,140460.4457506735,10.6271,10.6271,10.541,10.5446,140460.4458
2008-07-09 11:30:00,29.41,29.56,29.4,29.5,189811.41317658583,10.541,10.5948,10.5375,10.5733,189811.4132
2008-07-09 11:40:00,29.5,29.57,29.4,29.55,105927.0144501592,10.5733,10.5984,10.5375,10.5912,105927.0145
2008-07-09 11:50:00,29.56,29.74,29.55,29.62,141072.7406318883,10.5948,10.6593,10.5912,10.6163,141072.7406
2008-07-09 12:00:00,29.62,29.64,29.56,29.63,112662.25814352192,10.6163,10.6235,10.5948,10.6199,112662.2581
2008-07-09 12:10:00,29.64,29.69,29.52,29.56,107518.98114131764,10.6235,10.6414,10.5805,10.5948,107518.9811
2008-07-09 12:20:00,29.57,29.63,29.5,29.59,122703.89419544452,10.5984,10.6199,10.5733,10.6056,122703.8942
2008-07-09 12:30:00,29.59,29.7,29.59,29.64,106539.30933137398,10.6056,10.645,10.6056,10.6235,106539.3093
2008-07-09 12:40:00,29.64,29.67,29.57,29.59,84129.31667891255,10.6235,10.6342,10.5984,10.6056,84129.3167
2008-07-09 12:50:00,29.58,29.66,29.55,29.57,74577.51653196178,10.602,10.6307,10.5912,10.5984,74577.5165
2008-07-09 13:00:00,29.57,29.6,29.53,29.57,114621.60176340926,10.5984,10.6091,10.5841,10.5984,114621.6018
2008-07-09 13:10:00,29.57,29.66,29.55,29.64,120377.1736468283,10.5984,10.6307,10.5912,10.6235,120377.1736
2008-07-09 13:20:00,29.63,29.65,29.59,29.6,120744.55057555718,10.6199,10.6271,10.6056,10.6091,120744.5506
2008-07-09 13:30:00,29.6,29.65,29.55,29.57,154298.31006612783,10.6091,10.6271,10.5912,10.5984,154298.3101
2008-07-09 13:40:00,29.57,29.61,29.56,29.59,133970.1200097967,10.5984,10.6127,10.5948,10.6056,133970.12
2008-07-09 13:50:00,29.59,29.6,29.49,29.5,190423.70805780063,10.6056,10.6091,10.5697,10.5733,190423.7081
2008-07-09 14:00:00,29.5,29.52,29.41,29.49,178545.18736223364,10.5733,10.5805,10.541,10.5697,178545.1874
2008-07-09 14:10:00,29.48,29.52,29.36,29.37,126010.2865540044,10.5661,10.5805,10.5231,10.5267,126010.2866
2008-07-09 14:20:00,29.37,29.42,29.32,29.4,137154.05339211362,10.5267,10.5446,10.5088,10.5375,137154.0534
2008-07-09 14:30:00,29.39,29.41,29.27,29.28,154910.60494734262,10.5339,10.541,10.4909,10.4945,154910.6049
2008-07-09 14:40:00,29.28,29.35,29.18,29.2,222630.41880969875,10.4945,10.5195,10.4586,10.4658,222630.4188
2008-07-09 14:50:00,29.21,29.23,29.1,29.13,149277.49204016654,10.4694,10.4765,10.4299,10.4407,149277.492
2008-07-09 15:00:00,29.13,29.23,29.1,29.14,240019.5934361989,10.4407,10.4765,10.4299,10.4443,240019.5934
2008-07-09 15:10:00,29.14,29.29,29.13,29.25,165564.53588048002,10.4443,10.498,10.4407,10.4837,165564.5359
2008-07-09 15:20:00,29.25,29.28,29.18,29.2,379010.53147195687,10.4837,10.4945,10.4586,10.4658,379010.5315
2008-07-09 15:30:00,29.2,29.28,29.19,29.23,369091.3543962772,10.4658,10.4945,10.4622,10.4765,369091.3544
2008-07-09 15:40:00,29.23,29.25,29.03,29.08,480773.9407298554,10.4765,10.4837,10.4049,10.4228,480773.9407
2008-07-09 15:50:00,29.08,29.13,28.99,29.03,574210.1396032328,10.4228,10.4407,10.3905,10.4049,574210.1396
2008-07-10 09:30:00,28.98,29.44,28.98,29.27,188954.2003428852,10.3869,10.5518,10.3869,10.4909,188954.2003
2008-07-10 09:40:00,29.26,29.28,28.9,29.08,217732.0597599804,10.4873,10.4945,10.3583,10.4228,217732.0598
2008-07-10 09:50:00,29.08,29.14,28.7,28.74,352804.3105559637,10.4228,10.4443,10.2866,10.3009,352804.3106
2008-07-10 10:00:00,28.74,28.86,28.7,28.7,249326.4756306637,10.3009,10.3439,10.2866,10.2866,249326.4756
2008-07-10 10:10:00,28.69,28.77,28.49,28.5,194342.3952975753,10.283,10.3117,10.2113,10.2149,194342.3953
2008-07-10 10:20:00,28.5,28.74,28.47,28.71,258388.43987264263,10.2149,10.3009,10.2041,10.2902,258388.4399
2008-07-10 10:30:00,28.71,28.83,28.69,28.69,270879.25544942444,10.2902,10.3332,10.283,10.283,270879.2554
2008-07-10 10:40:00,28.7,29.15,28.7,29.15,185402.8900318393,10.2866,10.4479,10.2866,10.4479,185402.89
2008-07-10 10:50:00,29.16,29.19,29.01,29.1,126377.66348273327,10.4514,10.4622,10.3977,10.4299,126377.6635
2008-07-10 11:00:00,29.1,29.23,28.99,29.01,153196.17927994122,10.4299,10.4765,10.3905,10.3977,153196.1793
2008-07-10 11:10:00,29.01,29.07,28.91,28.91,145971.09968160666,10.3977,10.4192,10.3618,10.3618,145971.0997
2008-07-10 11:20:00,28.92,29.06,28.91,28.96,141195.19960813125,10.3654,10.4156,10.3618,10.3798,141195.1996
2008-07-10 11:30:00,28.97,29.18,28.97,29.07,125397.9916727896,10.3833,10.4586,10.3833,10.4192,125397.9917
2008-07-10 11:40:00,29.07,29.08,28.95,28.96,127112.41734019102,10.4192,10.4228,10.3762,10.3798,127112.4173
2008-07-10 11:50:00,28.96,29.01,28.9,28.95,147440.60739652216,10.3798,10.3977,10.3583,10.3762,147440.6074
2008-07-10 12:00:00,28.96,29.1,28.93,29.03,102743.08106784229,10.3798,10.4299,10.369,10.4049,102743.0811
2008-07-10 12:10:00,29.04,29.09,28.97,28.97,90252.26549106048,10.4084,10.4264,10.3833,10.3833,90252.2655
2008-07-10 12:20:00,28.97,29.03,28.86,28.87,115478.81459710996,10.3833,10.4049,10.3439,10.3475,115478.8146
2008-07-10 12:30:00,28.86,29.02,28.85,29.02,154910.60494734262,10.3439,10.4013,10.3403,10.4013,154910.6049
2008-07-10 12:40:00,29.01,29.1,28.95,28.95,140460.4457506735,10.3977,10.4299,10.3762,10.3762,140460.4458
2008-07-10 12:50:00,28.95,29.01,28.93,28.96,168258.6333578251,10.3762,10.3977,10.369,10.3798,168258.6334
2008-07-10 13:00:00,28.96,29.11,28.96,29.09,88537.83982365907,10.3798,10.4335,10.3798,10.4264,88537.8398
2008-07-10 13:10:00,29.08,29.21,29.07,29.19,108743.57090374724,10.4228,10.4694,10.4192,10.4622,108743.5709
2008-07-10 13:20:00,29.19,29.21,29.12,29.14,153073.72030369824,10.4622,10.4694,10.4371,10.4443,153073.7203
2008-07-10 13:30:00,29.14,29.2,29.08,29.16,121846.6813617438,10.4443,10.4658,10.4228,10.4514,121846.6814
2008-07-10 13:40:00,29.16,29.23,29.12,29.18,143644.37913299043,10.4514,10.4765,10.4371,10.4586,143644.3791
2008-07-10 13:50:00,29.18,29.38,29.14,29.3,154543.22801861377,10.4586,10.5303,10.4443,10.5016,154543.228
2008-07-10 14:00:00,29.3,29.32,29.22,29.29,106294.39137888806,10.5016,10.5088,10.473,10.498,106294.3914
2008-07-10 14:10:00,29.29,29.32,29.17,29.23,121601.7634092579,10.498,10.5088,10.455,10.4765,121601.7634
2008-07-10 14:20:00,29.23,29.32,29.17,29.24,209404.8493754592,10.4765,10.5088,10.455,10.4801,209404.8494
2008-07-10 14:30:00,29.24,29.26,29.08,29.23,355131.0311045799,10.4801,10.4873,10.4228,10.4765,355131.0311
2008-07-10 14:40:00,29.23,29.27,29.05,29.14,247122.21405829047,10.4765,10.4909,10.412,10.4443,247122.2141
2008-07-10 14:50:00,29.13,29.19,29.07,29.07,240264.5113886848,10.4407,10.4622,10.4192,10.4192,240264.5114
2008-07-10 15:00:00,29.07,29.23,29.05,29.17,269042.37080578005,10.4192,10.4765,10.412,10.455,269042.3708
2008-07-10 15:10:00,29.18,29.27,29.15,29.21,183443.546411952,10.4586,10.4909,10.4479,10.4694,183443.5464
2008-07-10 15:20:00,29.21,29.34,29.19,29.28,234631.3984815087,10.4694,10.516,10.4622,10.4945,234631.3985
2008-07-10 15:30:00,29.28,29.32,29.13,29.24,306147.4406073965,10.4945,10.5088,10.4407,10.4801,306147.4406
2008-07-10 15:40:00,29.25,29.39,29.21,29.36,311290.71760960075,10.4837,10.5339,10.4694,10.5231,311290.7176
2008-07-10 15:50:00,29.36,29.46,29.33,29.45,581190.3012490815,10.5231,10.559,10.5124,10.5554,581190.3012
2008-07-11 09:30:00,29.3,29.85,29.3,29.81,257776.14499142783,10.5016,10.6988,10.5016,10.6844,257776.145
2008-07-11 09:40:00,29.81,30.01,29.69,29.96,498163.1153563556,10.6844,10.7561,10.6414,10.7382,498163.1154
2008-07-11 09:50:00,29.96,30.12,29.93,29.93,419299.5346558903,10.7382,10.7955,10.7274,10.7274,419299.5347
2008-07-11 10:00:00,29.94,29.97,29.79,29.86,260960.0783737448,10.731,10.7418,10.6772,10.7023,260960.0784
2008-07-11 10:10:00,29.86,30.02,29.85,29.91,260102.8655400441,10.7023,10.7597,10.6988,10.7203,260102.8655
2008-07-11 10:20:00,29.92,29.92,29.56,29.59,279451.3837864315,10.7238,10.7238,10.5948,10.6056,279451.3838
2008-07-11 10:30:00,29.59,29.71,29.55,29.62,206588.29292187115,10.6056,10.6486,10.5912,10.6163,206588.2929
2008-07-11 10:40:00,29.63,29.81,29.57,29.81,198261.08253735,10.6199,10.6844,10.5984,10.6844,198261.0825
2008-07-11 10:50:00,29.81,29.87,29.74,29.77,151114.3766838109,10.6844,10.7059,10.6593,10.6701,151114.3767
2008-07-11 11:00:00,29.77,29.88,29.71,29.85,111192.7504286064,10.6701,10.7095,10.6486,10.6988,111192.7504
2008-07-11 11:10:00,29.85,29.9,29.72,29.75,127602.25324516286,10.6988,10.7167,10.6522,10.6629,127602.2532
2008-07-11 11:20:00,29.75,29.75,29.54,29.64,159686.505020818,10.6629,10.6629,10.5876,10.6235,159686.505
2008-07-11 11:30:00,29.64,29.66,29.53,29.55,156625.03061474406,10.6235,10.6307,10.5841,10.5912,156625.0306
2008-07-11 11:40:00,29.54,29.59,29.48,29.59,186505.02081802595,10.5876,10.6056,10.5661,10.6056,186505.0208
2008-07-11 11:50:00,29.59,29.72,29.58,29.67,179279.9412196914,10.6056,10.6522,10.602,10.6342,179279.9412
2008-07-11 12:00:00,29.67,29.67,29.57,29.57,118172.91207445505,10.6342,10.6342,10.5984,10.5984,118172.9121
2008-07-11 12:10:00,29.58,29.69,29.54,29.66,93926.03477834925,10.602,10.6414,10.5876,10.6307,93926.0348
2008-07-11 12:20:00,29.67,29.67,29.43,29.48,155645.35880480037,10.6342,10.6342,10.5482,10.5661,155645.3588
2008-07-11 12:30:00,29.48,29.5,29.4,29.41,54371.78545187362,10.5661,10.5733,10.5375,10.541,54371.7855
2008-07-11 12:40:00,29.41,29.46,29.4,29.4,90864.56037227529,10.541,10.559,10.5375,10.5375,90864.5604
2008-07-11 12:50:00,29.4,29.54,29.39,29.51,109110.94783247611,10.5375,10.5876,10.5339,10.5769,109110.9478
2008-07-11 13:00:00,29.52,29.52,29.34,29.39,200832.7210384521,10.5805,10.5805,10.516,10.5339,200832.721
2008-07-11 13:10:00,29.38,29.41,29.32,29.38,186994.8567229978,10.5303,10.541,10.5088,10.5303,186994.8567
2008-07-11 13:20:00,29.39,29.42,29.25,29.25,192383.051677688,10.5339,10.5446,10.4837,10.4837,192383.0517
2008-07-11 13:30:00,29.27,29.52,29.26,29.52,90007.34753857457,10.4909,10.5805,10.4873,10.5805,90007.3475
2008-07-11 13:40:00,29.52,29.59,29.35,29.38,228263.53171687483,10.5805,10.6056,10.5195,10.5303,228263.5317
2008-07-11 13:50:00,29.38,29.5,29.32,29.38,119152.58388439871,10.5303,10.5733,10.5088,10.5303,119152.5839
2008-07-11 14:00:00,29.38,29.53,29.35,29.41,160298.7999020328,10.5303,10.5841,10.5195,10.541,160298.7999
2008-07-11 14:10:00,29.39,29.51,29.37,29.48,110825.37349987752,10.5339,10.5769,10.5267,10.5661,110825.3735
2008-07-11 14:20:00,29.47,29.5,29.35,29.4,176463.38476610335,10.5626,10.5733,10.5195,10.5375,176463.3848
2008-07-11 14:30:00,29.4,29.5,29.36,29.48,111805.0453098212,10.5375,10.5733,10.5231,10.5661,111805.0453
2008-07-11 14:40:00,29.48,29.72,29.45,29.72,230100.4163605192,10.5661,10.6522,10.5554,10.6522,230100.4164
2008-07-11 14:50:00,29.72,29.89,29.6,29.87,289125.64290962525,10.6522,10.7131,10.6091,10.7059,289125.6429
2008-07-11 15:00:00,29.89,30.01,29.68,29.86,309698.7509184423,10.7131,10.7561,10.6378,10.7023,309698.7509
2008-07-11 15:10:00,29.85,29.9,29.58,29.67,182463.87460200832,10.6988,10.7167,10.602,10.6342,182463.8746
2008-07-11 15:20:00,29.63,29.74,29.57,29.6,211731.56992407545,10.6199,10.6593,10.5984,10.6091,211731.5699
2008-07-11 15:30:00,29.6,29.68,29.55,29.6,338354.1513592946,10.6091,10.6378,10.5912,10.6091,338354.1514
2008-07-11 15:40:00,29.6,29.73,29.56,29.66,230590.25226549103,10.6091,10.6557,10.5948,10.6307,230590.2523
2008-07-11 15:50:00,29.68,29.83,29.67,29.72,354518.7362233651,10.6378,10.6916,10.6342,10.6522,354518.7362
2008-07-14 09:30:00,30.02,30.3,29.78,30.12,374479.5493509674,10.7597,10.86,10.6737,10.7955,374479.5494
2008-07-14 09:40:00,30.12,30.12,29.99,30.11,426157.2373254959,10.7955,10.7955,10.7489,10.7919,426157.2373
2008-07-14 09:50:00,30.11,30.27,30.06,30.17,349865.2951261327,10.7919,10.8493,10.774,10.8134,349865.2951
2008-07-14 10:00:00,30.17,30.5,30.15,30.5,268552.5349008082,10.8134,10.9317,10.8063,10.9317,268552.5349
2008-07-14 10:10:00,30.5,30.68,30.48,30.68,320230.2228753368,10.9317,10.9962,10.9246,10.9962,320230.2229
2008-07-14 10:20:00,30.68,30.7,30.55,30.64,236468.28312515304,10.9962,11.0034,10.9496,10.9819,236468.2831
2008-07-14 10:30:00,30.64,30.7,30.61,30.64,261449.9142787166,10.9819,11.0034,10.9712,10.9819,261449.9143
2008-07-14 10:40:00,30.65,30.66,30.52,30.53,167034.04359539552,10.9855,10.9891,10.9389,10.9425,167034.0436
2008-07-14 10:50:00,30.53,30.66,30.47,30.64,211854.0289003184,10.9425,10.9891,10.921,10.9819,211854.0289
2008-07-14 11:00:00,30.65,30.74,30.61,30.73,224467.3034533431,10.9855,11.0177,10.9712,11.0142,224467.3035
2008-07-14 11:10:00,30.73,30.74,30.63,30.65,286186.62747979426,11.0142,11.0177,10.9783,10.9855,286186.6275
2008-07-14 11:20:00,30.63,30.74,30.5,30.52,229243.2035268185,10.9783,11.0177,10.9317,10.9389,229243.2035
2008-07-14 11:30:00,30.53,30.63,30.52,30.59,243448.4447710017,10.9425,10.9783,10.9389,10.964,243448.4448
2008-07-14 11:40:00,30.58,30.69,30.55,30.67,235366.15233896644,10.9604,10.9998,10.9496,10.9927,235366.1523
2008-07-14 11:50:00,30.67,30.7,30.44,30.61,240509.4293411707,10.9927,11.0034,10.9102,10.9712,240509.4293
2008-07-14 12:00:00,30.61,30.79,30.53,30.78,458608.86602988,10.9712,11.0357,10.9425,11.0321,458608.866
2008-07-14 12:10:00,30.78,30.79,30.7,30.77,275777.61449914274,11.0321,11.0357,11.0034,11.0285,275777.6145
2008-07-14 12:20:00,30.78,30.82,30.7,30.71,243570.90374724465,11.0321,11.0464,11.0034,11.007,243570.9037
2008-07-14 12:30:00,30.71,30.75,30.65,30.66,155645.35880480037,11.007,11.0213,10.9855,10.9891,155645.3588
2008-07-14 12:40:00,30.65,30.71,30.64,30.71,177932.89248101885,10.9855,11.007,10.9819,11.007,177932.8925
2008-07-14 12:50:00,30.72,30.83,30.72,30.81,186994.8567229978,11.0106,11.05,11.0106,11.0428,186994.8567
2008-07-14 13:00:00,30.81,30.82,30.74,30.78,219691.40337986773,11.0428,11.0464,11.0177,11.0321,219691.4034
2008-07-14 13:10:00,30.78,30.87,30.74,30.82,148052.90227773695,11.0321,11.0643,11.0177,11.0464,148052.9023
2008-07-14 13:20:00,30.82,30.87,30.74,30.75,164095.02816556452,11.0464,11.0643,11.0177,11.0213,164095.0282
2008-07-14 13:30:00,30.75,30.79,30.69,30.79,243081.0678422728,11.0213,11.0357,10.9998,11.0357,243081.0678
2008-07-14 13:40:00,30.78,30.88,30.75,30.79,205853.5390644134,11.0321,11.0679,11.0213,11.0357,205853.5391
2008-07-14 13:50:00,30.8,30.91,30.79,30.9,143032.08425177564,11.0392,11.0787,11.0357,11.0751,143032.0843
2008-07-14 14:00:00,30.9,30.92,30.83,30.85,114376.68381092334,11.0751,11.0823,11.05,11.0572,114376.6838
2008-07-14 14:10:00,30.85,30.89,30.82,30.87,135317.16874846927,11.0572,11.0715,11.0464,11.0643,135317.1687
2008-07-14 14:20:00,30.87,30.97,30.87,30.95,116703.40435953956,11.0643,11.1002,11.0643,11.093,116703.4044
2008-07-14 14:30:00,30.96,30.99,30.94,30.94,103355.37594905704,11.0966,11.1073,11.0894,11.0894,103355.3759
2008-07-14 14:40:00,30.93,30.94,30.8,30.82,104457.50673524367,11.0858,11.0894,11.0392,11.0464,104457.5067
2008-07-14 14:50:00,30.82,30.82,30.77,30.79,169115.84619152584,11.0464,11.0464,11.0285,11.0357,169115.8462
2008-07-14 15:00:00,30.79,30.8,30.6,30.66,472201.8123928484,11.0357,11.0392,10.9676,10.9891,472201.8124
2008-07-14 15:10:00,30.66,30.72,30.64,30.66,223732.54959588536,10.9891,11.0106,10.9819,10.9891,223732.5496
2008-07-14 15:20:00,30.66,30.79,30.6,30.74,325373.499877541,10.9891,11.0357,10.9676,11.0177,325373.4999
2008-07-14 15:30:00,30.74,30.92,30.72,30.85,330516.77687974524,11.0177,11.0823,11.0106,11.0572,330516.7769
2008-07-14 15:40:00,30.85,30.85,30.74,30.83,400685.77026696055,11.0572,11.0572,11.0177,11.05,400685.7703
2008-07-14 15:50:00,30.82,30.85,30.71,30.76,578128.8268430076,11.0464,11.0572,11.007,11.0249,578128.8268
2008-07-15 09:30:00,30.93,30.93,30.43,30.43,356233.1618907666,11.0858,11.0858,10.9066,10.9066,356233.1619
2008-07-15 09:40:00,30.46,30.47,30.15,30.26,280308.5966201322,10.9174,10.921,10.8063,10.8457,280308.5966
2008-07-15 09:50:00,30.26,30.38,30.06,30.23,217854.5187362233,10.8457,10.8887,10.774,10.835,217854.5187
2008-07-15 10:00:00,30.23,30.28,29.81,29.92,262674.5040411462,10.835,10.8529,10.6844,10.7238,262674.504
2008-07-15 10:10:00,29.93,29.96,29.87,29.91,180014.69507714914,10.7274,10.7382,10.7059,10.7203,180014.6951
2008-07-15 10:20:00,29.9,30.08,29.85,29.85,226059.2701445016,10.7167,10.7812,10.6988,10.6988,226059.2701
2008-07-15 10:30:00,29.89,29.97,29.78,29.79,162380.6024981631,10.7131,10.7418,10.6737,10.6772,162380.6025
2008-07-15 10:40:00,29.78,29.85,29.75,29.78,200465.34410972323,10.6737,10.6988,10.6629,10.6737,200465.3441
2008-07-15 10:50:00,29.78,29.89,29.75,29.86,182586.33357825127,10.6737,10.7131,10.6629,10.7023,182586.3336
2008-07-15 11:00:00,29.87,29.9,29.55,29.55,210262.06220915992,10.7059,10.7167,10.5912,10.5912,210262.0622
2008-07-15 11:10:00,29.55,29.59,29.39,29.4,307984.32525104086,10.5912,10.6056,10.5339,10.5375,307984.3253
2008-07-15 11:20:00,29.39,29.42,29.25,29.39,333088.4153808474,10.5339,10.5446,10.4837,10.5339,333088.4154
2008-07-15 11:30:00,29.38,29.46,29.33,29.35,335170.2179769777,10.5303,10.559,10.5124,10.5195,335170.218
2008-07-15 11:40:00,29.35,29.37,29.28,29.35,240754.3472936566,10.5195,10.5267,10.4945,10.5195,240754.3473
2008-07-15 11:50:00,29.36,29.53,29.35,29.43,357335.2926769532,10.5231,10.5841,10.5195,10.5482,357335.2927
2008-07-15 12:00:00,29.43,29.66,29.42,29.63,256674.01420524123,10.5482,10.6307,10.5446,10.6199,256674.0142
2008-07-15 12:10:00,29.63,29.72,29.51,29.54,328434.9742836149,10.6199,10.6522,10.5769,10.5876,328434.9743
2008-07-15 12:20:00,29.54,29.57,29.5,29.56,137031.59441587067,10.5876,10.5984,10.5733,10.5948,137031.5944
2008-07-15 12:30:00,29.56,29.64,29.49,29.63,168748.46926279695,10.5948,10.6235,10.5697,10.6199,168748.4693
2008-07-15 12:40:00,29.63,29.63,29.55,29.59,143277.00220426155,10.6199,10.6199,10.5912,10.6056,143277.0022
2008-07-15 12:50:00,29.59,29.63,29.44,29.48,136909.13543962772,10.6056,10.6199,10.5518,10.5661,136909.1354
2008-07-15 13:00:00,29.49,29.64,29.45,29.58,130663.72765123684,10.5697,10.6235,10.5554,10.602,130663.7277
2008-07-15 13:10:00,29.58,29.63,29.53,29.59,145236.3458241489,10.602,10.6199,10.5841,10.6056,145236.3458
2008-07-15 13:20:00,29.59,29.62,29.5,29.6,154420.76904237078,10.6056,10.6163,10.5733,10.6091,154420.769
2008-07-15 13:30:00,29.59,29.61,29.5,29.53,120254.71467058537,10.6056,10.6127,10.5733,10.5841,120254.7147
2008-07-15 13:40:00,29.52,29.59,29.51,29.56,116703.40435953956,10.5805,10.6056,10.5769,10.5948,116703.4044
2008-07-15 13:50:00,29.57,29.59,29.53,29.56,118417.83002694097,10.5984,10.6056,10.5841,10.5948,118417.83
2008-07-15 14:00:00,29.55,29.55,29.41,29.5,130418.8096987509,10.5912,10.5912,10.541,10.5733,130418.8097
2008-07-15 14:10:00,29.5,29.55,29.46,29.55,141807.49448934605,10.5733,10.5912,10.559,10.5912,141807.4945
2008-07-15 14:20:00,29.54,29.59,29.48,29.54,165442.07690423707,10.5876,10.6056,10.5661,10.5876,165442.0769
2008-07-15 14:30:00,29.54,29.61,29.52,29.54,104702.4246877296,10.5876,10.6127,10.5805,10.5876,104702.4247
2008-07-15 14:40:00,29.54,29.56,29.45,29.5,134215.03796228263,10.5876,10.5948,10.5554,10.5733,134215.038
2008-07-15 14:50:00,29.48,29.5,29.43,29.48,146583.39456282146,10.5661,10.5733,10.5482,10.5661,146583.3946
2008-07-15 15:00:00,29.48,29.62,29.48,29.59,198261.08253735,10.5661,10.6163,10.5661,10.6056,198261.0825
2008-07-15 15:10:00,29.59,29.65,29.51,29.57,249204.0166544208,10.6056,10.6271,10.5769,10.5984,249204.0167
2008-07-15 15:20:00,29.58,29.59,29.46,29.52,221405.8290472692,10.602,10.6056,10.559,10.5805,221405.829
2008-07-15 15:30:00,29.53,29.54,29.42,29.48,394195.4445260837,10.5841,10.5876,10.5446,10.5661,394195.4445
2008-07-15 15:40:00,29.47,29.49,29.37,29.41,509796.7180994367,10.5626,10.5697,10.5267,10.541,509796.7181
2008-07-15 15:50:00,29.41,29.42,29.23,29.26,614376.6838109232,10.541,10.5446,10.4765,10.4873,614376.6838
2008-07-16 09:30:00,29.25,29.42,29.03,29.23,422850.844966936,10.4837,10.5446,10.4049,10.4765,422850.845
2008-07-16 09:40:00,29.23,29.27,29.01,29.14,261327.45530247365,10.4765,10.4909,10.3977,10.4443,261327.4553
2008-07-16 09:50:00,29.14,29.19,29.0,29.07,184178.3002694097,10.4443,10.4622,10.3941,10.4192,184178.3003
2008-07-16 10:00:00,29.05,29.23,29.01,29.15,319985.3049228508,10.412,10.4765,10.3977,10.4479,319985.3049
2008-07-16 10:10:00,29.17,29.17,29.04,29.14,203526.8185157972,10.455,10.455,10.4084,10.4443,203526.8185
2008-07-16 10:20:00,29.14,29.23,28.96,28.96,310188.58682341414,10.4443,10.4765,10.3798,10.3798,310188.5868
2008-07-16 10:30:00,28.96,29.05,28.58,28.6,300636.7866764634,10.3798,10.412,10.2436,10.2507,300636.7867
2008-07-16 10:40:00,28.58,28.61,28.28,28.33,351702.1797697771,10.2436,10.2543,10.136,10.154,351702.1798
2008-07-16 10:50:00,28.33,28.52,28.21,28.39,212956.159686505,10.154,10.2221,10.1109,10.1755,212956.1597
2008-07-16 11:00:00,28.39,28.41,28.25,28.27,153686.01518491303,10.1755,10.1826,10.1253,10.1325,153686.0152
2008-07-16 11:10:00,28.27,28.29,28.12,28.14,173034.53343130052,10.1325,10.1396,10.0787,10.0859,173034.5334
2008-07-16 11:20:00,28.14,28.37,28.14,28.28,186749.93877051183,10.0859,10.1683,10.0859,10.136,186749.9388
2008-07-16 11:30:00,28.29,28.33,28.17,28.25,219936.32133235363,10.1396,10.154,10.0966,10.1253,219936.3213
2008-07-16 11:40:00,28.25,28.49,28.21,28.49,212588.7827577761,10.1253,10.2113,10.1109,10.2113,212588.7828
2008-07-16 11:50:00,28.49,28.63,28.37,28.38,146583.39456282146,10.2113,10.2615,10.1683,10.1719,146583.3946
2008-07-16 12:00:00,28.39,28.56,28.39,28.45,96007.83737447954,10.1755,10.2364,10.1755,10.197,96007.8374
2008-07-16 12:10:00,28.44,28.52,28.3,28.3,91231.93730100416,10.1934,10.2221,10.1432,10.1432,91231.9373
2008-07-16 12:20:00,28.32,28.43,28.3,28.37,141685.0355131031,10.1504,10.1898,10.1432,10.1683,141685.0355
2008-07-16 12:30:00,28.37,28.42,28.26,28.29,115111.43766838108,10.1683,10.1862,10.1289,10.1396,115111.4377
2008-07-16 12:40:00,28.3,28.39,28.28,28.34,116336.02743081067,10.1432,10.1755,10.136,10.1575,116336.0274
2008-07-16 12:50:00,28.34,28.44,28.3,28.39,98579.47587558167,10.1575,10.1934,10.1432,10.1755,98579.4759
2008-07-16 13:00:00,28.39,28.47,28.32,28.46,160421.25887827575,10.1755,10.2041,10.1504,10.2006,160421.2589
2008-07-16 13:10:00,28.47,28.52,28.25,28.25,256551.55522899827,10.2041,10.2221,10.1253,10.1253,256551.5552
2008-07-16 13:20:00,28.25,28.39,28.24,28.33,142542.2483468038,10.1253,10.1755,10.1217,10.154,142542.2483
2008-07-16 13:30:00,28.33,28.38,28.22,28.24,162625.52045064903,10.154,10.1719,10.1145,10.1217,162625.5205
2008-07-16 13:40:00,28.24,28.25,28.15,28.15,177687.97452853294,10.1217,10.1253,10.0894,10.0894,177687.9745
2008-07-16 13:50:00,28.16,28.38,28.15,28.34,165442.07690423707,10.093,10.1719,10.0894,10.1575,165442.0769
2008-07-16 14:00:00,28.34,28.39,28.25,28.34,198750.9184423218,10.1575,10.1755,10.1253,10.1575,198750.9184
2008-07-16 14:10:00,28.34,28.41,28.24,28.38,260470.2424687729,10.1575,10.1826,10.1217,10.1719,260470.2425
2008-07-16 14:20:00,28.38,28.5,28.36,28.47,215037.9622826353,10.1719,10.2149,10.1647,10.2041,215037.9623
2008-07-16 14:30:00,28.47,28.5,28.36,28.48,182953.71050698016,10.2041,10.2149,10.1647,10.2077,182953.7105
2008-07-16 14:40:00,28.49,28.5,28.43,28.49,271369.09135439625,10.2113,10.2149,10.1898,10.2113,271369.0914
2008-07-16 14:50:00,28.5,28.5,28.4,28.44,138501.10213078617,10.2149,10.2149,10.179,10.1934,138501.1021
2008-07-16 15:00:00,28.45,28.52,28.4,28.47,206955.66985060004,10.197,10.2221,10.179,10.2041,206955.6699
2008-07-16 15:10:00,28.47,28.51,28.39,28.43,239774.67548371293,10.2041,10.2185,10.1755,10.1898,239774.6755
2008-07-16 15:20:00,28.43,28.47,28.39,28.46,217854.5187362233,10.1898,10.2041,10.1755,10.2006,217854.5187
2008-07-16 15:30:00,28.45,28.6,28.36,28.6,280186.1376438893,10.197,10.2507,10.1647,10.2507,280186.1376
2008-07-16 15:40:00,28.6,28.61,28.54,28.56,419911.82953710505,10.2507,10.2543,10.2292,10.2364,419911.8295
2008-07-16 15:50:00,28.56,28.61,28.51,28.6,614621.6017634092,10.2364,10.2543,10.2185,10.2507,614621.6018
2008-07-17 09:30:00,28.95,29.14,27.81,27.98,524246.8772961058,10.3762,10.4443,9.9676,10.0285,524246.8773
2008-07-17 09:40:00,27.99,28.38,27.94,28.32,325373.499877541,10.0321,10.1719,10.0142,10.1504,325373.4999
2008-07-17 09:50:00,28.32,28.5,28.2,28.5,329292.18711731565,10.1504,10.2149,10.1074,10.2149,329292.1871
2008-07-17 10:00:00,28.49,28.64,28.46,28.47,310923.34068087186,10.2113,10.2651,10.2006,10.2041,310923.3407
2008-07-17 10:10:00,28.47,28.53,28.3,28.4,364315.4543228018,10.2041,10.2256,10.1432,10.179,364315.4543
2008-07-17 10:20:00,28.41,28.51,28.32,28.35,331863.8256184178,10.1826,10.2185,10.1504,10.1611,331863.8256
2008-07-17 10:30:00,28.37,28.43,28.07,28.09,268674.9938770512,10.1683,10.1898,10.0608,10.0679,268674.9939
2008-07-17 10:40:00,28.08,28.4,28.07,28.33,382316.9238305168,10.0644,10.179,10.0608,10.154,382316.9238
2008-07-17 10:50:00,28.34,28.43,28.19,28.25,184913.05412686747,10.1575,10.1898,10.1038,10.1253,184913.0541
2008-07-17 11:00:00,28.25,28.39,28.25,28.34,166911.58461915256,10.1253,10.1755,10.1253,10.1575,166911.5846
2008-07-17 11:10:00,28.33,28.34,28.21,28.22,329414.64609355864,10.154,10.1575,10.1109,10.1145,329414.6461
2008-07-17 11:20:00,28.22,28.28,28.13,28.16,226671.5650257164,10.1145,10.136,10.0823,10.093,226671.565
2008-07-17 11:30:00,28.16,28.33,28.07,28.08,208057.80063678665,10.093,10.154,10.0608,10.0644,208057.8006
2008-07-17 11:40:00,28.08,28.12,28.03,28.03,159441.5870683321,10.0644,10.0787,10.0464,10.0464,159441.5871
2008-07-17 11:50:00,28.03,28.06,27.89,27.91,151726.6715650257,10.0464,10.0572,9.9963,10.0034,151726.6716
2008-07-17 12:00:00,27.9,27.98,27.84,27.93,261939.75018368845,9.9998,10.0285,9.9783,10.0106,261939.7502
2008-07-17 12:10:00,27.94,27.98,27.88,27.91,130173.891746265,10.0142,10.0285,9.9927,10.0034,130173.8917
2008-07-17 12:20:00,27.91,27.92,27.77,27.81,228018.6137643889,10.0034,10.007,9.9532,9.9676,228018.6138
2008-07-17 12:30:00,27.81,27.86,27.59,27.61,381092.3340680872,9.9676,9.9855,9.8887,9.8959,381092.3341
2008-07-17 12:40:00,27.61,27.67,27.55,27.56,367132.01077638986,9.8959,9.9174,9.8744,9.878,367132.0108
2008-07-17 12:50:00,27.55,27.55,27.35,27.39,298432.5251040901,9.8744,9.8744,9.8027,9.817,298432.5251
2008-07-17 13:00:00,27.39,27.52,27.36,27.36,225936.81116825863,9.817,9.8636,9.8063,9.8063,225936.8112
2008-07-17 13:10:00,27.36,27.5,27.3,27.48,353661.5233896644,9.8063,9.8565,9.7848,9.8493,353661.5234
2008-07-17 13:20:00,27.49,27.5,27.4,27.45,316678.9125642909,9.8529,9.8565,9.8206,9.8386,316678.9126
2008-07-17 13:30:00,27.45,27.47,27.29,27.37,372520.2057310801,9.8386,9.8457,9.7812,9.8099,372520.2057
2008-07-17 13:40:00,27.38,27.41,27.3,27.33,276512.3683566005,9.8135,9.8242,9.7848,9.7955,276512.3684
2008-07-17 13:50:00,27.32,27.33,27.27,27.28,259368.1116825863,9.792,9.7955,9.774,9.7776,259368.1117
2008-07-17 14:00:00,27.28,27.29,27.17,27.17,260837.6193975018,9.7776,9.7812,9.7382,9.7382,260837.6194
2008-07-17 14:10:00,27.17,27.18,27.09,27.1,500734.7538574577,9.7382,9.7418,9.7095,9.7131,500734.7539
2008-07-17 14:20:00,27.1,27.11,26.78,26.79,554004.4085231447,9.7131,9.7167,9.5984,9.602,554004.4085
2008-07-17 14:30:00,26.78,26.97,26.75,26.76,461547.8814597109,9.5984,9.6665,9.5877,9.5912,461547.8815
2008-07-17 14:40:00,26.76,26.79,26.64,26.66,474406.0739652216,9.5912,9.602,9.5482,9.5554,474406.074
2008-07-17 14:50:00,26.66,26.96,26.66,26.7,510776.3899093804,9.5554,9.6629,9.5554,9.5697,510776.3899
2008-07-17 15:00:00,26.7,26.78,26.69,26.76,308963.99706098455,9.5697,9.5984,9.5662,9.5912,308963.9971
2008-07-17 15:10:00,26.77,26.89,26.74,26.88,508694.58731325,9.5948,9.6378,9.5841,9.6343,508694.5873
2008-07-17 15:20:00,26.88,26.88,26.78,26.79,308229.2432035268,9.6343,9.6343,9.5984,9.602,308229.2432
2008-07-17 15:30:00,26.79,26.88,26.78,26.86,408890.5216752388,9.602,9.6343,9.5984,9.6271,408890.5217
2008-07-17 15:40:00,26.86,27.16,26.81,27.14,429096.2527553269,9.6271,9.7346,9.6092,9.7274,429096.2528
2008-07-17 15:50:00,27.14,27.35,27.14,27.27,1053392.1136419298,9.7274,9.8027,9.7274,9.774,1053392.1136
2008-07-18 09:30:00,26.79,27.58,26.79,27.44,1806637.276512368,9.602,9.8851,9.602,9.835,1806637.2765
2008-07-18 09:40:00,27.44,27.88,27.37,27.87,551800.1469507715,9.835,9.9927,9.8099,9.9891,551800.147
2008-07-18 09:50:00,27.88,27.98,27.86,27.98,654298.3100661278,9.9927,10.0285,9.9855,10.0285,654298.3101
2008-07-18 10:00:00,27.99,28.27,27.99,28.03,520328.1900563311,10.0321,10.1325,10.0321,10.0464,520328.1901
2008-07-18 10:10:00,28.04,28.06,27.88,27.9,303820.7200587803,10.05,10.0572,9.9927,9.9998,303820.7201
2008-07-18 10:20:00,27.9,27.9,27.75,27.76,306269.89958363946,9.9998,9.9998,9.9461,9.9497,306269.8996
2008-07-18 10:30:00,27.76,27.81,27.67,27.78,228018.6137643889,9.9497,9.9676,9.9174,9.9568,228018.6138
2008-07-18 10:40:00,27.78,27.81,27.64,27.7,174014.20524124417,9.9568,9.9676,9.9067,9.9282,174014.2052
2008-07-18 10:50:00,27.69,27.75,27.52,27.68,310923.34068087186,9.9246,9.9461,9.8636,9.921,310923.3407
2008-07-18 11:00:00,27.68,27.71,27.54,27.68,172912.07445505753,9.921,9.9317,9.8708,9.921,172912.0745
2008-07-18 11:10:00,27.67,27.7,27.36,27.36,210017.144256674,9.9174,9.9282,9.8063,9.8063,210017.1443
2008-07-18 11:20:00,27.36,27.49,27.23,27.49,237570.41391133968,9.8063,9.8529,9.7597,9.8529,237570.4139
2008-07-18 11:30:00,27.49,27.58,27.47,27.56,198138.623561107,9.8529,9.8851,9.8457,9.878,198138.6236
2008-07-18 11:40:00,27.56,27.59,27.49,27.53,163972.56918932157,9.878,9.8887,9.8529,9.8672,163972.5692
2008-07-18 11:50:00,27.54,27.66,27.49,27.59,145113.88684790593,9.8708,9.9138,9.8529,9.8887,145113.8868
2008-07-18 12:00:00,27.59,27.81,27.58,27.79,170217.97697771245,9.8887,9.9676,9.8851,9.9604,170217.977
2008-07-18 12:10:00,27.8,27.85,27.7,27.75,112417.340191036,9.964,9.9819,9.9282,9.9461,112417.3402
2008-07-18 12:20:00,27.74,27.74,27.63,27.72,108621.11192750427,9.9425,9.9425,9.9031,9.9353,108621.1119
2008-07-18 12:30:00,27.71,27.88,27.71,27.81,117683.07616948322,9.9317,9.9927,9.9317,9.9676,117683.0762
2008-07-18 12:40:00,27.81,27.89,27.77,27.85,92701.44501591966,9.9676,9.9963,9.9532,9.9819,92701.445
2008-07-18 12:50:00,27.85,27.88,27.74,27.82,90987.01934851824,9.9819,9.9927,9.9425,9.9712,90987.0193
2008-07-18 13:00:00,27.83,27.84,27.7,27.72,126745.04041146216,9.9748,9.9783,9.9282,9.9353,126745.0404
2008-07-18 13:10:00,27.72,27.82,27.67,27.67,136786.67646338476,9.9353,9.9712,9.9174,9.9174,136786.6765
2008-07-18 13:20:00,27.67,27.74,27.62,27.67,124540.77883908887,9.9174,9.9425,9.8995,9.9174,124540.7788
2008-07-18 13:30:00,27.67,27.79,27.65,27.73,90619.64241978936,9.9174,9.9604,9.9102,9.9389,90619.6424
2008-07-18 13:40:00,27.74,27.86,27.74,27.77,114254.22483468035,9.9425,9.9855,9.9425,9.9532,114254.2248
2008-07-18 13:50:00,27.77,27.86,27.74,27.83,81067.84227283859,9.9532,9.9855,9.9425,9.9748,81067.8423
2008-07-18 14:00:00,27.82,27.88,27.82,27.86,149644.8689688954,9.9712,9.9927,9.9712,9.9855,149644.869
2008-07-18 14:10:00,27.85,27.91,27.79,27.87,142297.3303943179,9.9819,10.0034,9.9604,9.9891,142297.3304
2008-07-18 14:20:00,27.87,27.96,27.8,27.94,120499.63262307126,9.9891,10.0213,9.964,10.0142,120499.6326
2008-07-18 14:30:00,27.94,27.94,27.79,27.8,138256.18417830026,10.0142,10.0142,9.9604,9.964,138256.1842
2008-07-18 14:40:00,27.79,27.9,27.78,27.82,111070.29145236344,9.9604,9.9998,9.9568,9.9712,111070.2915
2008-07-18 14:50:00,27.82,27.83,27.72,27.75,101518.49130541268,9.9712,9.9748,9.9353,9.9461,101518.4913
2008-07-18 15:00:00,27.76,27.85,27.76,27.83,96620.13225569432,9.9497,9.9819,9.9497,9.9748,96620.1323
2008-07-18 15:10:00,27.83,27.83,27.74,27.74,111805.0453098212,9.9748,9.9748,9.9425,9.9425,111805.0453
2008-07-18 15:20:00,27.75,27.83,27.74,27.82,208302.71858927252,9.9461,9.9748,9.9425,9.9712,208302.7186
2008-07-18 15:30:00,27.81,27.85,27.8,27.81,237937.79084006857,9.9676,9.9819,9.964,9.9676,237937.7908
2008-07-18 15:40:00,27.81,27.94,27.81,27.87,390399.216262552,9.9676,10.0142,9.9676,9.9891,390399.2163
2008-07-18 15:50:00,27.87,27.91,27.83,27.85,442689.19911829534,9.9891,10.0034,9.9748,9.9819,442689.1991
2008-07-21 09:30:00,28.2,28.28,28.01,28.09,247979.4268919912,10.1074,10.136,10.0393,10.0679,247979.4269
2008-07-21 09:40:00,28.08,28.08,27.87,27.88,233284.3497428361,10.0644,10.0644,9.9891,9.9927,233284.3497
2008-07-21 09:50:00,27.87,28.06,27.77,28.03,176218.46681361742,9.9891,10.0572,9.9532,10.0464,176218.4668
2008-07-21 10:00:00,28.04,28.2,27.94,28.16,171565.025716385,10.05,10.1074,10.0142,10.093,171565.0257
2008-07-21 10:10:00,28.16,28.19,27.97,28.03,135072.25079598333,10.093,10.1038,10.0249,10.0464,135072.2508
2008-07-21 10:20:00,28.05,28.27,28.02,28.25,133847.66103355374,10.0536,10.1325,10.0428,10.1253,133847.661
2008-07-21 10:30:00,28.25,28.47,28.23,28.47,168258.6333578251,10.1253,10.2041,10.1181,10.2041,168258.6334
2008-07-21 10:40:00,28.47,28.48,28.3,28.43,151971.58951751163,10.2041,10.2077,10.1432,10.1898,151971.5895
2008-07-21 10:50:00,28.43,28.48,28.38,28.45,173401.91036002935,10.1898,10.2077,10.1719,10.197,173401.9104
2008-07-21 11:00:00,28.45,28.47,28.34,28.34,117315.69924075434,10.197,10.2041,10.1575,10.1575,117315.6992
2008-07-21 11:10:00,28.34,28.55,28.31,28.49,113152.09404849376,10.1575,10.2328,10.1468,10.2113,113152.094
2008-07-21 11:20:00,28.48,28.49,28.35,28.44,65760.47024246877,10.2077,10.2113,10.1611,10.1934,65760.4702
2008-07-21 11:30:00,28.46,28.54,28.43,28.49,108866.0298799902,10.2006,10.2292,10.1898,10.2113,108866.0299
2008-07-21 11:40:00,28.5,28.54,28.37,28.37,249693.85255939257,10.2149,10.2292,10.1683,10.1683,249693.8526
2008-07-21 11:50:00,28.37,28.47,28.34,28.39,130173.891746265,10.1683,10.2041,10.1575,10.1755,130173.8917
2008-07-21 12:00:00,28.39,28.39,28.19,28.24,133357.82512858193,10.1755,10.1755,10.1038,10.1217,133357.8251
2008-07-21 12:10:00,28.24,28.32,28.19,28.19,78251.28581925055,10.1217,10.1504,10.1038,10.1038,78251.2858
2008-07-21 12:20:00,28.21,28.27,28.08,28.26,140337.98677443055,10.1109,10.1325,10.0644,10.1289,140337.9868
2008-07-21 12:30:00,28.27,28.31,28.25,28.27,75312.27038941954,10.1325,10.1468,10.1253,10.1325,75312.2704
2008-07-21 12:40:00,28.26,28.34,28.2,28.3,85598.82439382806,10.1289,10.1575,10.1074,10.1432,85598.8244
2008-07-21 12:50:00,28.3,28.3,28.24,28.29,57065.88292921871,10.1432,10.1432,10.1217,10.1396,57065.8829
2008-07-21 13:00:00,28.29,28.3,28.23,28.24,70658.82929218712,10.1396,10.1432,10.1181,10.1217,70658.8293
2008-07-21 13:10:00,28.25,28.3,28.16,28.21,219936.32133235363,10.1253,10.1432,10.093,10.1109,219936.3213
2008-07-21 13:20:00,28.2,28.2,28.08,28.12,113274.5530247367,10.1074,10.1074,10.0644,10.0787,113274.553
2008-07-21 13:30:00,28.12,28.23,28.12,28.13,80578.00636786676,10.0787,10.1181,10.0787,10.0823,80578.0064
2008-07-21 13:40:00,28.13,28.17,28.03,28.09,100906.19642419789,10.0823,10.0966,10.0464,10.0679,100906.1964
2008-07-21 13:50:00,28.08,28.11,28.05,28.06,95885.3783982366,10.0644,10.0751,10.0536,10.0572,95885.3784
2008-07-21 14:00:00,28.06,28.18,28.06,28.12,140827.8226794024,10.0572,10.1002,10.0572,10.0787,140827.8227
2008-07-21 14:10:00,28.12,28.13,28.02,28.05,125153.07372030368,10.0787,10.0823,10.0428,10.0536,125153.0737
2008-07-21 14:20:00,28.04,28.13,28.03,28.12,117927.99412196912,10.05,10.0823,10.0464,10.0787,117927.9941
2008-07-21 14:30:00,28.12,28.18,28.12,28.17,129071.76096007836,10.0787,10.1002,10.0787,10.0966,129071.761
2008-07-21 14:40:00,28.16,28.23,28.15,28.21,92701.44501591966,10.093,10.1181,10.0894,10.1109,92701.445
2008-07-21 14:50:00,28.21,28.26,28.13,28.18,302963.5072250796,10.1109,10.1289,10.0823,10.1002,302963.5072
2008-07-21 15:00:00,28.18,28.2,28.08,28.15,162992.8973793779,10.1002,10.1074,10.0644,10.0894,162992.8974
2008-07-21 15:10:00,28.15,28.25,28.09,28.11,225814.35219201565,10.0894,10.1253,10.0679,10.0751,225814.3522
2008-07-21 15:20:00,28.11,28.25,28.07,28.23,177443.056576047,10.0751,10.1253,10.0608,10.1181,177443.0566
2008-07-21 15:30:00,28.22,28.26,28.2,28.24,195566.9850600049,10.1145,10.1289,10.1074,10.1217,195566.9851
2008-07-21 15:40:00,28.25,28.39,28.25,28.35,323169.23830516776,10.1253,10.1755,10.1253,10.1611,323169.2383
2008-07-21 15:50:00,28.35,28.37,28.24,28.24,487386.7254469752,10.1611,10.1683,10.1217,10.1217,487386.7254
2008-07-22 09:30:00,28.38,28.38,27.76,27.95,252020.5731080088,10.1719,10.1719,9.9497,10.0178,252020.5731
2008-07-22 09:40:00,27.94,28.07,27.72,27.72,235978.44722018123,10.0142,10.0608,9.9353,9.9353,235978.4472
2008-07-22 09:50:00,27.72,27.72,27.5,27.58,204261.5723732549,9.9353,9.9353,9.8565,9.8851,204261.5724
2008-07-22 10:00:00,27.58,27.61,27.12,27.15,327332.84349742834,9.8851,9.8959,9.7203,9.731,327332.8435
2008-07-22 10:10:00,27.15,27.29,27.08,27.18,535513.103110458,9.731,9.7812,9.7059,9.7418,535513.1031
2008-07-22 10:20:00,27.18,27.22,26.99,27.01,400195.9343619887,9.7418,9.7561,9.6737,9.6808,400195.9344
2008-07-22 10:30:00,27.01,27.29,26.95,27.14,600048.9835904972,9.6808,9.7812,9.6593,9.7274,600048.9836
2008-07-22 10:40:00,27.12,27.27,27.12,27.12,200097.9671809944,9.7203,9.774,9.7203,9.7203,200097.9672
2008-07-22 10:50:00,27.11,27.24,27.11,27.18,185525.34900808227,9.7167,9.7633,9.7167,9.7418,185525.349
2008-07-22 11:00:00,27.18,27.32,27.18,27.19,234386.48052902275,9.7418,9.792,9.7418,9.7454,234386.4805
2008-07-22 11:10:00,27.2,27.26,27.19,27.2,203894.1954445261,9.7489,9.7705,9.7454,9.7489,203894.1954
2008-07-22 11:20:00,27.2,27.22,27.09,27.18,209649.7673279452,9.7489,9.7561,9.7095,9.7418,209649.7673
2008-07-22 11:30:00,27.18,27.18,27.01,27.07,154420.76904237078,9.7418,9.7418,9.6808,9.7024,154420.769
2008-07-22 11:40:00,27.08,27.16,27.02,27.15,156992.40754347292,9.7059,9.7346,9.6844,9.731,156992.4075
2008-07-22 11:50:00,27.15,27.19,27.11,27.13,242958.60886602983,9.731,9.7454,9.7167,9.7239,242958.6089
2008-07-22 12:00:00,27.13,27.13,27.01,27.12,249571.3935831496,9.7239,9.7239,9.6808,9.7203,249571.3936
2008-07-22 12:10:00,27.13,27.16,27.09,27.12,123561.10702914523,9.7239,9.7346,9.7095,9.7203,123561.107
2008-07-22 12:20:00,27.1,27.18,27.1,27.17,175361.2539799167,9.7131,9.7418,9.7131,9.7382,175361.254
2008-07-22 12:30:00,27.16,27.17,27.09,27.15,121601.7634092579,9.7346,9.7382,9.7095,9.731,121601.7634
2008-07-22 12:40:00,27.16,27.19,27.14,27.18,98457.01689933872,9.7346,9.7454,9.7274,9.7418,98457.0169
2008-07-22 12:50:00,27.18,27.18,27.09,27.15,104090.1298065148,9.7418,9.7418,9.7095,9.731,104090.1298
2008-07-22 13:00:00,27.15,27.24,27.1,27.24,100906.19642419789,9.731,9.7633,9.7131,9.7633,100906.1964
2008-07-22 13:10:00,27.24,27.32,27.2,27.23,105069.80161645848,9.7633,9.792,9.7489,9.7597,105069.8016
2008-07-22 13:20:00,27.23,27.23,27.1,27.18,102865.54004408522,9.7597,9.7597,9.7131,9.7418,102865.54
2008-07-22 13:30:00,27.18,27.2,27.0,27.0,319985.3049228508,9.7418,9.7489,9.6773,9.6773,319985.3049
2008-07-22 13:40:00,27.0,27.12,26.97,27.05,175116.3360274308,9.6773,9.7203,9.6665,9.6952,175116.336
2008-07-22 13:50:00,27.05,27.09,27.01,27.04,123316.18907665931,9.6952,9.7095,9.6808,9.6916,123316.1891
2008-07-22 14:00:00,27.04,27.06,26.95,26.96,168870.9282390399,9.6916,9.6988,9.6593,9.6629,168870.9282
2008-07-22 14:10:00,26.96,27.07,26.95,27.02,260837.6193975018,9.6629,9.7024,9.6593,9.6844,260837.6194
2008-07-22 14:20:00,27.03,27.03,26.84,26.94,293044.33014939993,9.688,9.688,9.6199,9.6558,293044.3301
2008-07-22 14:30:00,26.94,26.97,26.93,26.96,176708.30271858926,9.6558,9.6665,9.6522,9.6629,176708.3027
2008-07-22 14:40:00,26.95,26.96,26.91,26.93,165686.99485672297,9.6593,9.6629,9.645,9.6522,165686.9949
2008-07-22 14:50:00,26.92,26.99,26.87,26.9,157482.24344844476,9.6486,9.6737,9.6307,9.6414,157482.2434
2008-07-22 15:00:00,26.9,26.96,26.81,26.83,297330.3943179035,9.6414,9.6629,9.6092,9.6163,297330.3943
2008-07-22 15:10:00,26.84,26.87,26.77,26.78,280798.4325251041,9.6199,9.6307,9.5948,9.5984,280798.4325
2008-07-22 15:20:00,26.77,26.81,26.72,26.77,360886.602987999,9.5948,9.6092,9.5769,9.5948,360886.603
2008-07-22 15:30:00,26.77,26.78,26.7,26.73,362601.0286554005,9.5948,9.5984,9.5697,9.5805,362601.0287
2008-07-22 15:40:00,26.72,26.88,26.69,26.87,540166.5442076904,9.5769,9.6343,9.5662,9.6307,540166.5442
2008-07-22 15:50:00,26.87,26.9,26.76,26.83,722875.3367621846,9.6307,9.6414,9.5912,9.6163,722875.3368
2008-07-23 09:30:00,26.75,26.97,26.62,26.81,271614.00930688216,9.5877,9.6665,9.5411,9.6092,271614.0093
2008-07-23 09:40:00,26.79,26.86,26.16,26.31,568944.4036247856,9.602,9.6271,9.3762,9.43,568944.4036
2008-07-23 09:50:00,26.3,26.59,26.21,26.25,310923.34068087186,9.4264,9.5303,9.3941,9.4085,310923.3407
2008-07-23 10:00:00,26.25,26.31,26.23,26.28,483345.5792309576,9.4085,9.43,9.4013,9.4192,483345.5792
2008-07-23 10:10:00,26.27,26.34,26.13,26.15,421013.96032329166,9.4156,9.4407,9.3654,9.3726,421013.9603
2008-07-23 10:20:00,26.14,26.2,26.07,26.15,496203.77173646825,9.369,9.3905,9.3439,9.3726,496203.7717
2008-07-23 10:30:00,26.14,26.24,25.91,25.95,405706.5882929218,9.369,9.4049,9.2866,9.3009,405706.5883
2008-07-23 10:40:00,25.94,26.19,25.62,26.11,696546.6568699485,9.2973,9.3869,9.1826,9.3583,696546.6569
2008-07-23 10:50:00,26.12,26.44,26.1,26.43,386602.9879990203,9.3619,9.4766,9.3547,9.473,386602.988
2008-07-23 11:00:00,26.43,26.55,26.34,26.35,576904.237080578,9.473,9.516,9.4407,9.4443,576904.2371
2008-07-23 11:10:00,26.35,26.38,26.16,26.2,315086.9458731325,9.4443,9.455,9.3762,9.3905,315086.9459
2008-07-23 11:20:00,26.2,26.49,26.2,26.49,434117.07078128826,9.3905,9.4945,9.3905,9.4945,434117.0708
2008-07-23 11:30:00,26.49,26.53,26.38,26.42,277614.4991427871,9.4945,9.5088,9.455,9.4694,277614.4991
2008-07-23 11:40:00,26.42,26.48,26.37,26.38,188464.3644379133,9.4694,9.4909,9.4515,9.455,188464.3644
2008-07-23 11:50:00,26.38,26.7,26.38,26.66,266838.1092334068,9.455,9.5697,9.455,9.5554,266838.1092
2008-07-23 12:00:00,26.66,26.67,26.43,26.6,155767.81778104333,9.5554,9.559,9.473,9.5339,155767.8178
2008-07-23 12:10:00,26.6,26.77,26.59,26.69,143521.92015674748,9.5339,9.5948,9.5303,9.5662,143521.9202
2008-07-23 12:20:00,26.66,26.79,26.6,26.69,205486.1621356845,9.5554,9.602,9.5339,9.5662,205486.1621
2008-07-23 12:30:00,26.7,26.81,26.69,26.73,180749.4489346069,9.5697,9.6092,9.5662,9.5805,180749.4489
2008-07-23 12:40:00,26.73,26.78,26.66,26.76,240142.05241244184,9.5805,9.5984,9.5554,9.5912,240142.0524
2008-07-23 12:50:00,26.76,26.76,26.63,26.69,214915.50330639235,9.5912,9.5912,9.5446,9.5662,214915.5033
2008-07-23 13:00:00,26.7,26.83,26.65,26.83,217609.60078373743,9.5697,9.6163,9.5518,9.6163,217609.6008
2008-07-23 13:10:00,26.82,26.83,26.65,26.72,118785.20695566984,9.6127,9.6163,9.5518,9.5769,118785.207
2008-07-23 13:20:00,26.72,26.74,26.68,26.72,123071.2711241734,9.5769,9.5841,9.5626,9.5769,123071.2711
2008-07-23 13:30:00,26.71,26.83,26.71,26.71,252387.9500367377,9.5733,9.6163,9.5733,9.5733,252387.95
2008-07-23 13:40:00,26.7,26.78,26.67,26.78,213445.99559147685,9.5697,9.5984,9.559,9.5984,213445.9956
2008-07-23 13:50:00,26.78,26.79,26.65,26.67,199240.75434729364,9.5984,9.602,9.5518,9.559,199240.7543
2008-07-23 14:00:00,26.67,26.74,26.62,26.67,306637.27651236835,9.559,9.5841,9.5411,9.559,306637.2765
2008-07-23 14:10:00,26.69,26.76,26.65,26.73,227161.4009306882,9.5662,9.5912,9.5518,9.5805,227161.4009
2008-07-23 14:20:00,26.73,26.75,26.66,26.71,320597.5998040656,9.5805,9.5877,9.5554,9.5733,320597.5998
2008-07-23 14:30:00,26.71,26.75,26.56,26.57,239652.21650747,9.5733,9.5877,9.5196,9.5231,239652.2165
2008-07-23 14:40:00,26.56,26.64,26.48,26.6,238060.24981631152,9.5196,9.5482,9.4909,9.5339,238060.2498
2008-07-23 14:50:00,26.61,26.61,26.52,26.54,172177.32059759978,9.5375,9.5375,9.5052,9.5124,172177.3206
2008-07-23 15:00:00,26.55,26.58,26.47,26.47,188341.9054616704,9.516,9.5267,9.4873,9.4873,188341.9055
2008-07-23 15:10:00,26.47,26.49,26.34,26.4,248959.0987019348,9.4873,9.4945,9.4407,9.4622,248959.0987
2008-07-23 15:20:00,26.41,26.42,26.21,26.25,307494.48934606905,9.4658,9.4694,9.3941,9.4085,307494.4893
2008-07-23 15:30:00,26.25,26.32,26.19,26.21,374602.0083272104,9.4085,9.4335,9.3869,9.3941,374602.0083
2008-07-23 15:40:00,26.22,26.3,26.21,26.29,365784.9620377173,9.3977,9.4264,9.3941,9.4228,365784.962
2008-07-23 15:50:00,26.29,26.3,26.2,26.3,601273.5733529268,9.4228,9.4264,9.3905,9.4264,601273.5734
2008-07-24 09:30:00,26.37,26.89,26.25,26.87,176463.38476610335,9.4515,9.6378,9.4085,9.6307,176463.3848
2008-07-24 09:40:00,26.88,26.92,26.57,26.9,326720.54861621355,9.6343,9.6486,9.5231,9.6414,326720.5486
2008-07-24 09:50:00,26.91,27.08,26.74,26.78,290105.31471956894,9.645,9.7059,9.5841,9.5984,290105.3147
2008-07-24 10:00:00,26.78,27.04,26.78,27.03,176830.7616948322,9.5984,9.6916,9.5984,9.688,176830.7617
2008-07-24 10:10:00,27.02,27.02,26.83,26.84,235855.98824393825,9.6844,9.6844,9.6163,9.6199,235855.9882
2008-07-24 10:20:00,26.84,26.87,26.72,26.84,171565.025716385,9.6199,9.6307,9.5769,9.6199,171565.0257
2008-07-24 10:30:00,26.84,26.89,26.66,26.67,202792.06465833943,9.6199,9.6378,9.5554,9.559,202792.0647
2008-07-24 10:40:00,26.67,26.85,26.61,26.62,242101.39603232915,9.559,9.6235,9.5375,9.5411,242101.396
2008-07-24 10:50:00,26.63,26.63,25.94,25.94,428973.793779084,9.5446,9.5446,9.2973,9.2973,428973.7938
2008-07-24 11:00:00,25.94,25.94,25.66,25.69,809331.3739897134,9.2973,9.2973,9.197,9.2077,809331.374
2008-07-24 11:10:00,25.69,25.72,25.56,25.58,366764.633847661,9.2077,9.2185,9.1611,9.1683,366764.6338
2008-07-24 11:20:00,25.58,25.63,25.49,25.55,324516.2870438403,9.1683,9.1862,9.1361,9.1576,324516.287
2008-07-24 11:30:00,25.56,25.76,25.54,25.67,231447.46509919176,9.1611,9.2328,9.154,9.2006,231447.4651
2008-07-24 11:40:00,25.67,25.76,25.66,25.68,173524.36933627233,9.2006,9.2328,9.197,9.2042,173524.3693
2008-07-24 11:50:00,25.68,25.71,25.62,25.64,234631.3984815087,9.2042,9.2149,9.1826,9.1898,234631.3985
2008-07-24 12:00:00,25.64,25.89,25.59,25.85,266103.35537594906,9.1898,9.2794,9.1719,9.2651,266103.3554
2008-07-24 12:10:00,25.85,26.01,25.8,25.98,200342.88513348027,9.2651,9.3224,9.2472,9.3117,200342.8851
2008-07-24 12:20:00,25.97,26.11,25.92,26.1,137521.4303208425,9.3081,9.3583,9.2902,9.3547,137521.4303
2008-07-24 12:30:00,26.11,26.14,25.98,26.12,331863.8256184178,9.3583,9.369,9.3117,9.3619,331863.8256
2008-07-24 12:40:00,26.12,26.25,26.05,26.22,187362.23365172665,9.3619,9.4085,9.3368,9.3977,187362.2337
2008-07-24 12:50:00,26.23,26.4,26.23,26.29,188341.9054616704,9.4013,9.4622,9.4013,9.4228,188341.9055
2008-07-24 13:00:00,26.29,26.53,26.13,26.52,353049.2285084496,9.4228,9.5088,9.3654,9.5052,353049.2285
2008-07-24 13:10:00,26.52,26.6,26.49,26.57,191525.83884398724,9.5052,9.5339,9.4945,9.5231,191525.8388
2008-07-24 13:20:00,26.58,26.66,26.34,26.34,248714.1807494489,9.5267,9.5554,9.4407,9.4407,248714.1807
2008-07-24 13:30:00,26.34,26.49,26.28,26.28,135439.62772471222,9.4407,9.4945,9.4192,9.4192,135439.6277
2008-07-24 13:40:00,26.3,26.34,26.16,26.31,124908.15576781778,9.4264,9.4407,9.3762,9.43,124908.1558
2008-07-24 13:50:00,26.3,26.38,26.16,26.19,80333.08841538084,9.4264,9.455,9.3762,9.3869,80333.0884
2008-07-24 14:00:00,26.17,26.23,26.11,26.16,108131.27602253245,9.3798,9.4013,9.3583,9.3762,108131.276
2008-07-24 14:10:00,26.15,26.33,26.09,26.3,189199.11829537104,9.3726,9.4371,9.3511,9.4264,189199.1183
2008-07-24 14:20:00,26.3,26.4,26.18,26.38,101885.86823414156,9.4264,9.4622,9.3834,9.455,101885.8682
2008-07-24 14:30:00,26.39,26.41,26.26,26.29,99681.6066617683,9.4586,9.4658,9.412,9.4228,99681.6067
2008-07-24 14:40:00,26.28,26.37,26.22,26.37,389664.46240509424,9.4192,9.4515,9.3977,9.4515,389664.4624
2008-07-24 14:50:00,26.38,26.41,26.26,26.34,132990.44819985304,9.455,9.4658,9.412,9.4407,132990.4482
2008-07-24 15:00:00,26.34,26.52,26.29,26.43,326598.08963997057,9.4407,9.5052,9.4228,9.473,326598.0896
2008-07-24 15:10:00,26.43,26.5,26.41,26.41,233284.3497428361,9.473,9.4981,9.4658,9.4658,233284.3497
2008-07-24 15:20:00,26.41,26.41,26.25,26.32,282512.8581925055,9.4658,9.4658,9.4085,9.4335,282512.8582
2008-07-24 15:30:00,26.31,26.35,26.3,26.33,281533.1863825618,9.43,9.4443,9.4264,9.4371,281533.1864
2008-07-24 15:40:00,26.32,26.38,26.24,26.3,494979.18197403866,9.4335,9.455,9.4049,9.4264,494979.182
2008-07-24 15:50:00,26.3,26.37,26.29,26.33,558412.9316678912,9.4264,9.4515,9.4228,9.4371,558412.9317
2008-07-25 09:30:00,26.42,26.58,26.34,26.43,150134.70487386725,9.4694,9.5267,9.4407,9.473,150134.7049
2008-07-25 09:40:00,26.43,26.74,26.36,26.6,200097.9671809944,9.473,9.5841,9.4479,9.5339,200097.9672
2008-07-25 09:50:00,26.59,26.62,26.37,26.55,230590.25226549103,9.5303,9.5411,9.4515,9.516,230590.2523
2008-07-25 10:00:00,26.55,26.56,26.15,26.25,399583.6394807739,9.516,9.5196,9.3726,9.4085,399583.6395
2008-07-25 10:10:00,26.24,26.34,26.11,26.25,276757.2863090864,9.4049,9.4407,9.3583,9.4085,276757.2863
2008-07-25 10:20:00,26.25,26.32,26.11,26.29,312515.30737203034,9.4085,9.4335,9.3583,9.4228,312515.3074
2008-07-25 10:30:00,26.29,26.37,26.28,26.32,242836.1498897869,9.4228,9.4515,9.4192,9.4335,242836.1499
2008-07-25 10:40:00,26.32,26.46,26.25,26.46,319495.469017879,9.4335,9.4837,9.4085,9.4837,319495.469
2008-07-25 10:50:00,26.47,26.58,26.45,26.55,257163.85011021307,9.4873,9.5267,9.4801,9.516,257163.8501
2008-07-25 11:00:00,26.54,26.69,26.53,26.64,197526.32867989223,9.5124,9.5662,9.5088,9.5482,197526.3287
2008-07-25 11:10:00,26.64,26.65,26.57,26.6,365662.5030614744,9.5482,9.5518,9.5231,9.5339,365662.5031
2008-07-25 11:20:00,26.6,26.73,26.57,26.68,240754.3472936566,9.5339,9.5805,9.5231,9.5626,240754.3473
2008-07-25 11:30:00,26.67,26.84,26.65,26.84,209404.8493754592,9.559,9.6199,9.5518,9.6199,209404.8494
2008-07-25 11:40:00,26.84,26.88,26.75,26.83,209037.4724467304,9.6199,9.6343,9.5877,9.6163,209037.4724
2008-07-25 11:50:00,26.83,26.88,26.8,26.81,116948.32231202548,9.6163,9.6343,9.6056,9.6092,116948.3223
2008-07-25 12:00:00,26.8,26.92,26.79,26.84,138990.938035758,9.6056,9.6486,9.602,9.6199,138990.938
2008-07-25 12:10:00,26.83,26.87,26.8,26.8,122214.05829047268,9.6163,9.6307,9.6056,9.6056,122214.0583
2008-07-25 12:20:00,26.8,26.81,26.6,26.62,139235.85598824391,9.6056,9.6092,9.5339,9.5411,139235.856
2008-07-25 12:30:00,26.62,26.69,26.58,26.65,178422.7283859907,9.5411,9.5662,9.5267,9.5518,178422.7284
2008-07-25 12:40:00,26.67,26.71,26.5,26.68,126745.04041146216,9.559,9.5733,9.4981,9.5626,126745.0404
2008-07-25 12:50:00,26.67,26.69,26.55,26.58,107518.98114131764,9.559,9.5662,9.516,9.5267,107518.9811
2008-07-25 13:00:00,26.58,26.58,26.43,26.47,131031.1045799657,9.5267,9.5267,9.473,9.4873,131031.1046
2008-07-25 13:10:00,26.47,26.51,26.43,26.43,84864.07053637032,9.4873,9.5016,9.473,9.473,84864.0705
2008-07-25 13:20:00,26.44,26.44,26.26,26.31,96007.83737447954,9.4766,9.4766,9.412,9.43,96007.8374
2008-07-25 13:30:00,26.31,26.37,26.31,26.33,72495.71393583149,9.43,9.4515,9.43,9.4371,72495.7139
2008-07-25 13:40:00,26.32,26.38,26.21,26.25,195199.608131276,9.4335,9.455,9.3941,9.4085,195199.6081
2008-07-25 13:50:00,26.25,26.36,26.23,26.34,84864.07053637032,9.4085,9.4479,9.4013,9.4407,84864.0705
2008-07-25 14:00:00,26.36,26.43,26.3,26.31,337619.3975018369,9.4479,9.473,9.4264,9.43,337619.3975
2008-07-25 14:10:00,26.32,26.52,26.31,26.4,83394.5628214548,9.4335,9.5052,9.43,9.4622,83394.5628
2008-07-25 14:20:00,26.39,26.44,26.27,26.27,86823.41415625764,9.4586,9.4766,9.4156,9.4156,86823.4142
2008-07-25 14:30:00,26.27,26.43,26.27,26.34,65393.09331373989,9.4156,9.473,9.4156,9.4407,65393.0933
2008-07-25 14:40:00,26.33,26.36,26.29,26.34,76536.86015184912,9.4371,9.4479,9.4228,9.4407,76536.8602
2008-07-25 14:50:00,26.34,26.36,26.24,26.25,57065.88292921871,9.4407,9.4479,9.4049,9.4085,57065.8829
2008-07-25 15:00:00,26.25,26.33,26.24,26.28,103355.37594905704,9.4085,9.4371,9.4049,9.4192,103355.3759
2008-07-25 15:10:00,26.28,26.28,26.16,26.18,185035.51310311045,9.4192,9.4192,9.3762,9.3834,185035.5131
2008-07-25 15:20:00,26.18,26.18,26.1,26.1,254837.12956159684,9.3834,9.3834,9.3547,9.3547,254837.1296
2008-07-25 15:30:00,26.1,26.15,26.07,26.07,235855.98824393825,9.3547,9.3726,9.3439,9.3439,235855.9882
2008-07-25 15:40:00,26.07,26.11,26.05,26.06,285819.2505510654,9.3439,9.3583,9.3368,9.3404,285819.2506
2008-07-25 15:50:00,26.05,26.3,26.05,26.26,932280.186137644,9.3368,9.4264,9.3368,9.412,932280.1861
2008-07-28 09:30:00,26.45,26.54,26.15,26.24,276022.5324516287,9.4801,9.5124,9.3726,9.4049,276022.5325
2008-07-28 09:40:00,26.23,26.47,26.22,26.37,271124.17340191035,9.4013,9.4873,9.3977,9.4515,271124.1734
2008-07-28 09:50:00,26.38,26.4,26.13,26.36,223120.25471467056,9.455,9.4622,9.3654,9.4479,223120.2547
2008-07-28 10:00:00,26.34,26.38,26.15,26.15,165809.45383296596,9.4407,9.455,9.3726,9.3726,165809.4538
2008-07-28 10:10:00,26.15,26.47,26.13,26.38,185892.7259368112,9.3726,9.4873,9.3654,9.455,185892.7259
2008-07-28 10:20:00,26.36,26.48,26.34,26.37,182708.79255449423,9.4479,9.4909,9.4407,9.4515,182708.7926
2008-07-28 10:30:00,26.35,26.4,26.28,26.38,161278.47171197648,9.4443,9.4622,9.4192,9.455,161278.4717
2008-07-28 10:40:00,26.38,26.41,26.35,26.38,143277.00220426155,9.455,9.4658,9.4443,9.455,143277.0022
2008-07-28 10:50:00,26.38,26.5,26.38,26.48,165074.6999755082,9.455,9.4981,9.455,9.4909,165074.7
2008-07-28 11:00:00,26.48,26.51,26.41,26.51,179647.31814842028,9.4909,9.5016,9.4658,9.5016,179647.3181
2008-07-28 11:10:00,26.51,26.52,26.41,26.41,92334.06808719078,9.5016,9.5052,9.4658,9.4658,92334.0681
2008-07-28 11:20:00,26.42,26.68,26.42,26.56,175851.08988488856,9.4694,9.5626,9.4694,9.5196,175851.0899
2008-07-28 11:30:00,26.58,26.6,26.46,26.54,108866.0298799902,9.5267,9.5339,9.4837,9.5124,108866.0299
2008-07-28 11:40:00,26.54,26.56,26.43,26.44,103600.29390154296,9.5124,9.5196,9.473,9.4766,103600.2939
2008-07-28 11:50:00,26.44,26.52,26.38,26.46,143521.92015674748,9.4766,9.5052,9.455,9.4837,143521.9202
2008-07-28 12:00:00,26.45,26.46,26.26,26.32,206220.9159931423,9.4801,9.4837,9.412,9.4335,206220.916
2008-07-28 12:10:00,26.32,26.52,26.32,26.36,95885.3783982366,9.4335,9.5052,9.4335,9.4479,95885.3784
2008-07-28 12:20:00,26.38,26.5,26.33,26.46,92701.44501591966,9.455,9.4981,9.4371,9.4837,92701.445
2008-07-28 12:30:00,26.45,26.48,26.43,26.45,58657.84962037717,9.4801,9.4909,9.473,9.4801,58657.8496
2008-07-28 12:40:00,26.44,26.58,26.43,26.43,102375.70413911338,9.4766,9.5267,9.473,9.473,102375.7041
2008-07-28 12:50:00,26.43,26.49,26.42,26.48,77271.61400930688,9.473,9.4945,9.4694,9.4909,77271.614
2008-07-28 13:00:00,26.48,26.48,26.25,26.28,84129.31667891255,9.4909,9.4909,9.4085,9.4192,84129.3167
2008-07-28 13:10:00,26.28,26.42,26.27,26.38,103355.37594905704,9.4192,9.4694,9.4156,9.455,103355.3759
2008-07-28 13:20:00,26.38,26.39,26.3,26.38,55596.3752143032,9.455,9.4586,9.4264,9.455,55596.3752
2008-07-28 13:30:00,26.37,26.38,26.29,26.31,54861.621356845455,9.4515,9.455,9.4228,9.43,54861.6214
2008-07-28 13:40:00,26.32,26.33,26.29,26.33,52045.06490325741,9.4335,9.4371,9.4228,9.4371,52045.0649
2008-07-28 13:50:00,26.32,26.34,26.23,26.29,102987.99902032818,9.4335,9.4407,9.4013,9.4228,102987.999
2008-07-28 14:00:00,26.29,26.33,26.25,26.31,105682.09649767326,9.4228,9.4371,9.4085,9.43,105682.0965
2008-07-28 14:10:00,26.3,26.36,26.25,26.25,103845.2118540289,9.4264,9.4479,9.4085,9.4085,103845.2119
2008-07-28 14:20:00,26.25,26.35,26.24,26.33,152216.50746999754,9.4085,9.4443,9.4049,9.4371,152216.5075
2008-07-28 14:30:00,26.33,26.38,26.27,26.34,189321.577271614,9.4371,9.455,9.4156,9.4407,189321.5773
2008-07-28 14:40:00,26.31,26.38,26.25,26.26,112539.79916727896,9.43,9.455,9.4085,9.412,112539.7992
2008-07-28 14:50:00,26.26,26.33,26.2,26.25,162013.22556943423,9.412,9.4371,9.3905,9.4085,162013.2256
2008-07-28 15:00:00,26.25,26.3,26.24,26.27,125887.82757776145,9.4085,9.4264,9.4049,9.4156,125887.8276
2008-07-28 15:10:00,26.27,26.33,26.22,26.25,107029.14523634582,9.4156,9.4371,9.3977,9.4085,107029.1452
2008-07-28 15:20:00,26.25,26.36,26.25,26.34,112907.17609600782,9.4085,9.4479,9.4085,9.4407,112907.1761
2008-07-28 15:30:00,26.34,26.34,26.16,26.16,207690.4237080578,9.4407,9.4407,9.3762,9.3762,207690.4237
2008-07-28 15:40:00,26.16,26.2,26.13,26.13,213323.53661523387,9.3762,9.3905,9.3654,9.3654,213323.5366
2008-07-28 15:50:00,26.14,26.15,26.03,26.08,491550.3306392358,9.369,9.3726,9.3296,9.3475,491550.3306
2008-07-29 09:30:00,25.94,26.16,25.83,25.89,193852.55939260343,9.2973,9.3762,9.2579,9.2794,193852.5594
2008-07-29 09:40:00,25.88,25.91,25.56,25.56,257531.227038942,9.2758,9.2866,9.1611,9.1611,257531.227
2008-07-29 09:50:00,25.56,25.76,25.56,25.71,285084.4966936076,9.1611,9.2328,9.1611,9.2149,285084.4967
2008-07-29 10:00:00,25.72,25.76,25.44,25.47,319617.927994122,9.2185,9.2328,9.1181,9.1289,319617.928
2008-07-29 10:10:00,25.46,25.61,25.46,25.6,216140.093068822,9.1253,9.1791,9.1253,9.1755,216140.0931
2008-07-29 10:20:00,25.6,25.85,25.59,25.85,278349.2530002449,9.1755,9.2651,9.1719,9.2651,278349.253
2008-07-29 10:30:00,25.85,25.85,25.63,25.69,292187.11731569923,9.2651,9.2651,9.1862,9.2077,292187.1173
2008-07-29 10:40:00,25.69,25.77,25.56,25.66,186015.1849130541,9.2077,9.2364,9.1611,9.197,186015.1849
2008-07-29 10:50:00,25.65,25.84,25.65,25.67,147318.1484202792,9.1934,9.2615,9.1934,9.2006,147318.1484
2008-07-29 11:00:00,25.67,25.83,25.61,25.81,146460.93558657847,9.2006,9.2579,9.1791,9.2507,146460.9356
2008-07-29 11:10:00,25.83,25.88,25.79,25.84,138746.0200832721,9.2579,9.2758,9.2436,9.2615,138746.0201
2008-07-29 11:20:00,25.84,25.98,25.77,25.94,180749.4489346069,9.2615,9.3117,9.2364,9.2973,180749.4489
2008-07-29 11:30:00,25.94,25.96,25.82,25.82,104579.96571148664,9.2973,9.3045,9.2543,9.2543,104579.9657
2008-07-29 11:40:00,25.83,25.83,25.7,25.71,148420.2792064658,9.2579,9.2579,9.2113,9.2149,148420.2792
2008-07-29 11:50:00,25.7,25.81,25.68,25.8,74210.1396032329,9.2113,9.2507,9.2042,9.2472,74210.1396
2008-07-29 12:00:00,25.8,25.83,25.73,25.76,111192.7504286064,9.2472,9.2579,9.2221,9.2328,111192.7504
2008-07-29 12:10:00,25.76,25.78,25.72,25.72,106906.68626010286,9.2328,9.24,9.2185,9.2185,106906.6863
2008-07-29 12:20:00,25.72,25.76,25.7,25.73,96497.67327945138,9.2185,9.2328,9.2113,9.2221,96497.6733
2008-07-29 12:30:00,25.73,25.74,25.62,25.67,81067.84227283859,9.2221,9.2257,9.1826,9.2006,81067.8423
2008-07-29 12:40:00,25.67,25.77,25.67,25.75,115111.43766838108,9.2006,9.2364,9.2006,9.2292,115111.4377
2008-07-29 12:50:00,25.75,25.82,25.73,25.8,142297.3303943179,9.2292,9.2543,9.2221,9.2472,142297.3304
2008-07-29 13:00:00,25.76,25.91,25.76,25.89,144868.96889542002,9.2328,9.2866,9.2328,9.2794,144868.9689
2008-07-29 13:10:00,25.9,25.91,25.85,25.89,118785.20695566984,9.283,9.2866,9.2651,9.2794,118785.207
2008-07-29 13:20:00,25.9,25.96,25.89,25.9,114866.51971589516,9.283,9.3045,9.2794,9.283,114866.5197
2008-07-29 13:30:00,25.9,25.98,25.88,25.98,102743.08106784229,9.283,9.3117,9.2758,9.3117,102743.0811
2008-07-29 13:40:00,25.98,26.0,25.88,25.88,140827.8226794024,9.3117,9.3188,9.2758,9.2758,140827.8227
2008-07-29 13:50:00,25.88,26.03,25.85,26.03,143889.29708547634,9.2758,9.3296,9.2651,9.3296,143889.2971
2008-07-29 14:00:00,26.03,26.16,25.99,26.13,257776.14499142783,9.3296,9.3762,9.3153,9.3654,257776.145
2008-07-29 14:10:00,26.13,26.19,26.11,26.11,251408.278226794,9.3654,9.3869,9.3583,9.3583,251408.2782
2008-07-29 14:20:00,26.11,26.18,26.11,26.14,219813.86235611068,9.3583,9.3834,9.3583,9.369,219813.8624
2008-07-29 14:30:00,26.13,26.19,26.12,26.14,147073.23046779327,9.3654,9.3869,9.3619,9.369,147073.2305
2008-07-29 14:40:00,26.14,26.16,26.09,26.16,177075.67964731815,9.369,9.3762,9.3511,9.3762,177075.6796
2008-07-29 14:50:00,26.15,26.24,26.13,26.19,122214.05829047268,9.3726,9.4049,9.3654,9.3869,122214.0583
2008-07-29 15:00:00,26.19,26.2,26.11,26.11,228141.07274063188,9.3869,9.3905,9.3583,9.3583,228141.0727
2008-07-29 15:10:00,26.11,26.12,26.03,26.03,201689.9338721528,9.3583,9.3619,9.3296,9.3296,201689.9339
2008-07-29 15:20:00,26.03,26.03,25.96,25.99,317046.2894930198,9.3296,9.3296,9.3045,9.3153,317046.2895
2008-07-29 15:30:00,25.99,26.06,25.99,26.05,165809.45383296596,9.3153,9.3404,9.3153,9.3368,165809.4538
2008-07-29 15:40:00,26.06,26.16,26.05,26.16,300391.8687239775,9.3404,9.3762,9.3368,9.3762,300391.8687
2008-07-29 15:50:00,26.16,26.2,26.09,26.12,510898.8488856233,9.3762,9.3905,9.3511,9.3619,510898.8489
2008-07-30 09:30:00,26.11,26.34,25.93,26.12,167156.5025716385,9.3583,9.4407,9.2938,9.3619,167156.5026
2008-07-30 09:40:00,26.12,26.34,26.02,26.28,217854.5187362233,9.3619,9.4407,9.326,9.4192,217854.5187
2008-07-30 09:50:00,26.29,26.32,26.04,26.16,246020.08327210383,9.4228,9.4335,9.3332,9.3762,246020.0833
2008-07-30 10:00:00,26.17,26.18,25.93,26.05,158461.91525838844,9.3798,9.3834,9.2938,9.3368,158461.9153
2008-07-30 10:10:00,26.05,26.09,25.98,26.09,124663.23781533186,9.3368,9.3511,9.3117,9.3511,124663.2378
2008-07-30 10:20:00,26.09,26.29,26.08,26.27,129561.5968650502,9.3511,9.4228,9.3475,9.4156,129561.5969
2008-07-30 10:30:00,26.26,26.58,26.18,26.51,243081.0678422728,9.412,9.5267,9.3834,9.5016,243081.0678
2008-07-30 10:40:00,26.51,26.67,26.38,26.5,149032.5740876806,9.5016,9.559,9.455,9.4981,149032.5741
2008-07-30 10:50:00,26.51,26.75,26.48,26.69,148665.19715895175,9.5016,9.5877,9.4909,9.5662,148665.1972
2008-07-30 11:00:00,26.69,26.83,26.63,26.78,178177.81043350475,9.5662,9.6163,9.5446,9.5984,178177.8104
2008-07-30 11:10:00,26.78,26.92,26.77,26.92,96252.75532696546,9.5984,9.6486,9.5948,9.6486,96252.7553
2008-07-30 11:20:00,26.92,26.93,26.72,26.76,119764.87876561352,9.6486,9.6522,9.5769,9.5912,119764.8788
2008-07-30 11:30:00,26.77,26.83,26.66,26.78,130541.26867499387,9.5948,9.6163,9.5554,9.5984,130541.2687
2008-07-30 11:40:00,26.78,26.83,26.6,26.61,135072.25079598333,9.5984,9.6163,9.5339,9.5375,135072.2508
2008-07-30 11:50:00,26.62,26.71,26.54,26.69,74577.51653196178,9.5411,9.5733,9.5124,9.5662,74577.5165
2008-07-30 12:00:00,26.68,26.74,26.63,26.73,75189.81141317658,9.5626,9.5841,9.5446,9.5805,75189.8114
2008-07-30 12:10:00,26.74,26.82,26.69,26.74,89395.05265735977,9.5841,9.6127,9.5662,9.5841,89395.0527
2008-07-30 12:20:00,26.72,26.78,26.68,26.76,52045.06490325741,9.5769,9.5984,9.5626,9.5912,52045.0649
2008-07-30 12:30:00,26.77,26.78,26.65,26.67,59515.06245407788,9.5948,9.5984,9.5518,9.559,59515.0625
2008-07-30 12:40:00,26.68,26.82,26.66,26.81,90497.1834435464,9.5626,9.6127,9.5554,9.6092,90497.1834
2008-07-30 12:50:00,26.82,26.84,26.74,26.83,83149.64486896888,9.6127,9.6199,9.5841,9.6163,83149.6449
2008-07-30 13:00:00,26.83,26.96,26.81,26.96,140950.28165564535,9.6163,9.6629,9.6092,9.6629,140950.2817
2008-07-30 13:10:00,26.95,26.99,26.78,26.79,153563.55620867008,9.6593,9.6737,9.5984,9.602,153563.5562
2008-07-30 13:20:00,26.8,26.85,26.75,26.8,227896.154788146,9.6056,9.6235,9.5877,9.6056,227896.1548
2008-07-30 13:30:00,26.82,26.83,26.74,26.78,182463.87460200832,9.6127,9.6163,9.5841,9.5984,182463.8746
2008-07-30 13:40:00,26.78,26.83,26.78,26.81,121234.386480529,9.5984,9.6163,9.5984,9.6092,121234.3865
2008-07-30 13:50:00,26.82,26.85,26.7,26.74,226916.4829782023,9.6127,9.6235,9.5697,9.5841,226916.483
2008-07-30 14:00:00,26.74,26.78,26.62,26.69,154788.14597109967,9.5841,9.5984,9.5411,9.5662,154788.146
2008-07-30 14:10:00,26.69,26.81,26.69,26.78,134092.57898603968,9.5662,9.6092,9.5662,9.5984,134092.579
2008-07-30 14:20:00,26.78,26.83,26.76,26.77,145236.3458241489,9.5984,9.6163,9.5912,9.5948,145236.3458
2008-07-30 14:30:00,26.77,26.88,26.74,26.87,171320.10776389908,9.5948,9.6343,9.5841,9.6307,171320.1078
2008-07-30 14:40:00,26.88,26.97,26.87,26.96,169973.05902522654,9.6343,9.6665,9.6307,9.6629,169973.059
2008-07-30 14:50:00,26.96,27.05,26.96,27.04,145971.09968160666,9.6629,9.6952,9.6629,9.6916,145971.0997
2008-07-30 15:00:00,27.04,27.07,26.97,27.05,300024.4917952486,9.6916,9.7024,9.6665,9.6952,300024.4918
2008-07-30 15:10:00,27.05,27.06,27.01,27.01,228018.6137643889,9.6952,9.6988,9.6808,9.6808,228018.6138
2008-07-30 15:20:00,27.02,27.15,27.0,27.11,636051.922605927,9.6844,9.731,9.6773,9.7167,636051.9226
2008-07-30 15:30:00,27.11,27.17,27.08,27.16,454812.63776634826,9.7167,9.7382,9.7059,9.7346,454812.6378
2008-07-30 15:40:00,27.16,27.17,27.08,27.1,805290.2277736957,9.7346,9.7382,9.7059,9.7131,805290.2278
2008-07-30 15:50:00,27.1,27.18,27.08,27.13,960445.7506735245,9.7131,9.7418,9.7059,9.7239,960445.7507
2008-07-31 09:30:00,27.28,28.25,26.63,26.64,208057.80063678665,9.7776,10.1253,9.5446,9.5482,208057.8006
2008-07-31 09:40:00,26.64,26.65,26.26,26.27,403379.8677443056,9.5482,9.5518,9.412,9.4156,403379.8677
2008-07-31 09:50:00,26.27,26.34,26.13,26.22,286186.62747979426,9.4156,9.4407,9.3654,9.3977,286186.6275
2008-07-31 10:00:00,26.21,26.24,26.03,26.05,512490.81557678175,9.3941,9.4049,9.3296,9.3368,512490.8156
2008-07-31 10:10:00,26.04,26.11,25.97,26.02,407910.8498652951,9.3332,9.3583,9.3081,9.326,407910.8499
2008-07-31 10:20:00,26.01,26.06,25.97,26.01,319740.3869703649,9.3224,9.3404,9.3081,9.3224,319740.387
2008-07-31 10:30:00,26.0,26.23,25.95,26.17,555473.9162380602,9.3188,9.4013,9.3009,9.3798,555473.9162
2008-07-31 10:40:00,26.19,26.26,26.15,26.18,421871.1731569924,9.3869,9.412,9.3726,9.3834,421871.1732
2008-07-31 10:50:00,26.18,26.22,26.09,26.11,326965.46656869946,9.3834,9.3977,9.3511,9.3583,326965.4666
2008-07-31 11:00:00,26.11,26.21,26.09,26.11,186994.8567229978,9.3583,9.3941,9.3511,9.3583,186994.8567
2008-07-31 11:10:00,26.11,26.21,26.11,26.18,191893.21577271607,9.3583,9.3941,9.3583,9.3834,191893.2158
2008-07-31 11:20:00,26.17,26.18,26.07,26.17,165809.45383296596,9.3798,9.3834,9.3439,9.3798,165809.4538
2008-07-31 11:30:00,26.17,26.25,26.16,26.21,216262.5520450649,9.3798,9.4085,9.3762,9.3941,216262.552
2008-07-31 11:40:00,26.19,26.33,26.19,26.3,164707.32304677932,9.3869,9.4371,9.3869,9.4264,164707.323
2008-07-31 11:50:00,26.31,26.38,26.28,26.33,187607.1516042126,9.43,9.455,9.4192,9.4371,187607.1516
2008-07-31 12:00:00,26.33,26.35,26.27,26.3,132133.23536615234,9.4371,9.4443,9.4156,9.4264,132133.2354
2008-07-31 12:10:00,26.29,26.3,26.23,26.29,121601.7634092579,9.4228,9.4264,9.4013,9.4228,121601.7634
2008-07-31 12:20:00,26.29,26.29,26.16,26.21,140950.28165564535,9.4228,9.4228,9.3762,9.3941,140950.2817
2008-07-31 12:30:00,26.21,26.31,26.2,26.2,164584.86407053637,9.3941,9.43,9.3905,9.3905,164584.8641
2008-07-31 12:40:00,26.2,26.23,26.16,26.23,106784.2272838599,9.3905,9.4013,9.3762,9.4013,106784.2273
2008-07-31 12:50:00,26.23,26.29,26.21,26.25,121846.6813617438,9.4013,9.4228,9.3941,9.4085,121846.6814
2008-07-31 13:00:00,26.24,26.25,26.15,26.15,124050.94293411706,9.4049,9.4085,9.3726,9.3726,124050.9429
2008-07-31 13:10:00,26.15,26.27,26.05,26.27,122336.51726671564,9.3726,9.4156,9.3368,9.4156,122336.5173
2008-07-31 13:20:00,26.26,26.31,26.24,26.25,107518.98114131764,9.412,9.43,9.4049,9.4085,107518.9811
2008-07-31 13:30:00,26.25,26.34,26.24,26.34,89762.42958608865,9.4085,9.4407,9.4049,9.4407,89762.4296
2008-07-31 13:40:00,26.34,26.34,26.26,26.28,100416.36051922606,9.4407,9.4407,9.412,9.4192,100416.3605
2008-07-31 13:50:00,26.28,26.3,26.21,26.27,128949.3019838354,9.4192,9.4264,9.3941,9.4156,128949.302
2008-07-31 14:00:00,26.27,26.31,26.22,26.22,238672.54469752632,9.4156,9.43,9.3977,9.3977,238672.5447
2008-07-31 14:10:00,26.21,26.22,26.13,26.13,187239.7746754837,9.3941,9.3977,9.3654,9.3654,187239.7747
2008-07-31 14:20:00,26.14,26.19,26.11,26.16,166421.74871418075,9.369,9.3869,9.3583,9.3762,166421.7487
2008-07-31 14:30:00,26.16,26.19,26.11,26.15,188219.44648542727,9.3762,9.3869,9.3583,9.3726,188219.4465
2008-07-31 14:40:00,26.14,26.18,26.13,26.15,267572.86309086456,9.369,9.3834,9.3654,9.3726,267572.8631
2008-07-31 14:50:00,26.15,26.24,26.14,26.16,197403.86970364925,9.3726,9.4049,9.369,9.3762,197403.8697
2008-07-31 15:00:00,26.17,26.19,26.15,26.16,309943.66887092823,9.3798,9.3869,9.3726,9.3762,309943.6689
2008-07-31 15:10:00,26.16,26.24,26.15,26.2,240142.05241244184,9.3762,9.4049,9.3726,9.3905,240142.0524
2008-07-31 15:20:00,26.21,26.21,26.16,26.16,242591.231937301,9.3941,9.3941,9.3762,9.3762,242591.2319
2008-07-31 15:30:00,26.16,26.16,26.05,26.05,347905.95150624536,9.3762,9.3762,9.3368,9.3368,347905.9515
2008-07-31 15:40:00,26.05,26.16,26.05,26.13,543472.9365662503,9.3368,9.3762,9.3368,9.3654,543472.9366
2008-07-31 15:50:00,26.12,26.21,26.12,26.19,986284.5946607884,9.3619,9.3941,9.3619,9.3869,986284.5947
2008-08-01 09:30:00,26.15,26.47,26.01,26.26,236100.90619642416,9.3726,9.4873,9.3224,9.412,236100.9062
2008-08-01 09:40:00,26.26,26.34,26.11,26.13,587190.7910849865,9.412,9.4407,9.3583,9.3654,587190.7911
2008-08-01 09:50:00,26.13,26.38,26.13,26.16,455669.85060004896,9.3654,9.455,9.3654,9.3762,455669.8506
2008-08-01 10:00:00,26.16,26.4,26.12,26.24,405829.0472691648,9.3762,9.4622,9.3619,9.4049,405829.0473
2008-08-01 10:10:00,26.24,26.44,26.2,26.44,395052.65735978447,9.4049,9.4766,9.3905,9.4766,395052.6574
2008-08-01 10:20:00,26.45,26.52,26.25,26.25,253490.0808229243,9.4801,9.5052,9.4085,9.4085,253490.0808
2008-08-01 10:30:00,26.26,26.29,26.16,26.16,267205.48616213567,9.412,9.4228,9.3762,9.3762,267205.4862
2008-08-01 10:40:00,26.16,26.2,26.1,26.13,182218.9566495224,9.3762,9.3905,9.3547,9.3654,182218.9566
2008-08-01 10:50:00,26.13,26.23,26.12,26.22,147930.443301494,9.3654,9.4013,9.3619,9.3977,147930.4433
2008-08-01 11:00:00,26.21,26.34,26.21,26.33,247122.21405829047,9.3941,9.4407,9.3941,9.4371,247122.2141
2008-08-01 11:10:00,26.34,26.47,26.31,26.4,183688.4643644379,9.4407,9.4873,9.43,9.4622,183688.4644
2008-08-01 11:20:00,26.4,26.41,26.15,26.19,184423.2182218957,9.4622,9.4658,9.3726,9.3869,184423.2182
2008-08-01 11:30:00,26.19,26.25,26.16,26.21,196914.03379867744,9.3869,9.4085,9.3762,9.3941,196914.0338
2008-08-01 11:40:00,26.21,26.34,26.2,26.32,136419.29953465587,9.3941,9.4407,9.3905,9.4335,136419.2995
2008-08-01 11:50:00,26.32,26.33,26.2,26.23,156012.73573352926,9.4335,9.4371,9.3905,9.4013,156012.7357
2008-08-01 12:00:00,26.22,26.31,26.21,26.27,145481.26377663482,9.3977,9.43,9.3941,9.4156,145481.2638
2008-08-01 12:10:00,26.25,26.25,26.17,26.17,164339.94611805043,9.4085,9.4085,9.3798,9.3798,164339.9461
2008-08-01 12:20:00,26.17,26.21,26.15,26.16,83149.64486896888,9.3798,9.3941,9.3726,9.3762,83149.6449
2008-08-01 12:30:00,26.17,26.17,26.11,26.13,135684.54567719813,9.3798,9.3798,9.3583,9.3654,135684.5457
2008-08-01 12:40:00,26.13,26.17,26.11,26.12,132010.77638990938,9.3654,9.3798,9.3583,9.3619,132010.7764
2008-08-01 12:50:00,26.13,26.13,26.06,26.09,103355.37594905704,9.3654,9.3654,9.3404,9.3511,103355.3759
2008-08-01 13:00:00,26.09,26.13,26.07,26.09,115111.43766838108,9.3511,9.3654,9.3439,9.3511,115111.4377
2008-08-01 13:10:00,26.1,26.17,26.08,26.08,139235.85598824391,9.3547,9.3798,9.3475,9.3475,139235.856
2008-08-01 13:20:00,26.09,26.12,26.01,26.03,126745.04041146216,9.3511,9.3619,9.3224,9.3296,126745.0404
2008-08-01 13:30:00,26.04,26.16,26.02,26.13,187607.1516042126,9.3332,9.3762,9.326,9.3654,187607.1516
2008-08-01 13:40:00,26.13,26.16,26.04,26.04,126622.5814352192,9.3654,9.3762,9.3332,9.3332,126622.5814
2008-08-01 13:50:00,26.04,26.14,26.03,26.11,132745.53024736713,9.3332,9.369,9.3296,9.3583,132745.5302
2008-08-01 14:00:00,26.12,26.13,26.01,26.03,215282.8802351212,9.3619,9.3654,9.3224,9.3296,215282.8802
2008-08-01 14:10:00,26.02,26.12,26.02,26.09,193362.7234876316,9.326,9.3619,9.326,9.3511,193362.7235
2008-08-01 14:20:00,26.1,26.13,26.08,26.11,144501.59196669114,9.3547,9.3654,9.3475,9.3583,144501.592
2008-08-01 14:30:00,26.11,26.11,25.96,25.97,106784.2272838599,9.3583,9.3583,9.3045,9.3081,106784.2273
2008-08-01 14:40:00,25.96,26.03,25.92,26.02,183933.38231692385,9.3045,9.3296,9.2902,9.326,183933.3823
2008-08-01 14:50:00,26.03,26.07,25.97,25.97,154665.68699485672,9.3296,9.3439,9.3081,9.3081,154665.687
2008-08-01 15:00:00,25.98,26.03,25.94,25.96,197281.4107274063,9.3117,9.3296,9.2973,9.3045,197281.4107
2008-08-01 15:10:00,25.96,26.01,25.96,25.98,143766.8381092334,9.3045,9.3224,9.3045,9.3117,143766.8381
2008-08-01 15:20:00,25.98,25.99,25.95,25.95,198873.3774185648,9.3117,9.3153,9.3009,9.3009,198873.3774
2008-08-01 15:30:00,25.95,26.0,25.9,25.99,227773.695811903,9.3009,9.3188,9.283,9.3153,227773.6958
2008-08-01 15:40:00,25.99,26.14,25.98,26.05,427014.4501591966,9.3153,9.369,9.3117,9.3368,427014.4502
2008-08-01 15:50:00,26.06,26.06,25.93,25.95,713078.6186627479,9.3404,9.3404,9.2938,9.3009,713078.6187
2008-08-04 09:30:00,25.76,26.09,25.54,25.62,175973.5488611315,9.2328,9.3511,9.154,9.1826,175973.5489
2008-08-04 09:40:00,25.63,25.69,25.36,25.36,265735.9784472202,9.1862,9.2077,9.0895,9.0895,265735.9784
2008-08-04 09:50:00,25.37,25.45,25.25,25.3,241489.1011511144,9.093,9.1217,9.05,9.068,241489.1012
2008-08-04 10:00:00,25.3,25.54,25.24,25.54,115478.81459710996,9.068,9.154,9.0464,9.154,115478.8146
2008-08-04 10:10:00,25.53,25.58,25.46,25.49,163115.35635562087,9.1504,9.1683,9.1253,9.1361,163115.3564
2008-08-04 10:20:00,25.49,25.63,25.43,25.54,276389.90938035754,9.1361,9.1862,9.1145,9.154,276389.9094
2008-08-04 10:30:00,25.54,25.57,25.28,25.36,166054.37178545186,9.154,9.1647,9.0608,9.0895,166054.3718
2008-08-04 10:40:00,25.37,25.37,25.22,25.22,189444.0362478569,9.093,9.093,9.0393,9.0393,189444.0362
2008-08-04 10:50:00,25.22,25.23,24.99,25.08,213935.83149644863,9.0393,9.0429,8.9568,8.9891,213935.8315
2008-08-04 11:00:00,25.08,25.23,25.02,25.1,300881.7046289493,8.9891,9.0429,8.9676,8.9963,300881.7046
2008-08-04 11:10:00,25.1,25.1,24.9,24.92,221038.45211854027,8.9963,8.9963,8.9246,8.9318,221038.4521
2008-08-04 11:20:00,24.91,24.92,24.73,24.88,210751.89811413176,8.9282,8.9318,8.8637,8.9174,210751.8981
2008-08-04 11:30:00,24.87,24.88,24.57,24.62,284227.2838599069,8.9138,8.9174,8.8063,8.8242,284227.2839
2008-08-04 11:40:00,24.62,24.82,24.55,24.82,314842.02792064653,8.8242,8.8959,8.7991,8.8959,314842.0279
2008-08-04 11:50:00,24.81,24.85,24.69,24.71,278839.0889052167,8.8923,8.9067,8.8493,8.8565,278839.0889
2008-08-04 12:00:00,24.71,24.84,24.65,24.65,229977.95738427623,8.8565,8.9031,8.835,8.835,229977.9574
2008-08-04 12:10:00,24.66,24.69,24.56,24.68,220426.15723732547,8.8386,8.8493,8.8027,8.8457,220426.1572
2008-08-04 12:20:00,24.69,24.73,24.63,24.65,165197.15895175116,8.8493,8.8637,8.8278,8.835,165197.159
2008-08-04 12:30:00,24.65,24.68,24.59,24.6,214058.29047269165,8.835,8.8457,8.8135,8.8171,214058.2905
2008-08-04 12:40:00,24.6,24.62,24.49,24.55,263041.8809698751,8.8171,8.8242,8.7776,8.7991,263041.881
2008-08-04 12:50:00,24.55,24.73,24.55,24.64,279084.0068577026,8.7991,8.8637,8.7991,8.8314,279084.0069
2008-08-04 13:00:00,24.64,24.71,24.52,24.53,296473.1814842028,8.8314,8.8565,8.7884,8.792,296473.1815
2008-08-04 13:10:00,24.53,24.53,24.39,24.43,415135.92946362967,8.792,8.792,8.7418,8.7561,415135.9295
2008-08-04 13:20:00,24.43,24.65,24.43,24.47,387337.7418564781,8.7561,8.835,8.7561,8.7705,387337.7419
2008-08-04 13:30:00,24.48,24.51,24.44,24.46,176830.7616948322,8.7741,8.7848,8.7597,8.7669,176830.7617
2008-08-04 13:40:00,24.46,24.48,24.35,24.45,245162.8704384032,8.7669,8.7741,8.7275,8.7633,245162.8704
2008-08-04 13:50:00,24.44,24.47,24.37,24.42,208547.6365417585,8.7597,8.7705,8.7346,8.7525,208547.6365
2008-08-04 14:00:00,24.42,24.51,24.42,24.48,228141.07274063188,8.7525,8.7848,8.7525,8.7741,228141.0727
2008-08-04 14:10:00,24.49,24.54,24.39,24.52,251898.11413176585,8.7776,8.7956,8.7418,8.7884,251898.1141
2008-08-04 14:20:00,24.51,24.67,24.47,24.51,381827.08792554494,8.7848,8.8422,8.7705,8.7848,381827.0879
2008-08-04 14:30:00,24.51,24.62,24.5,24.51,220793.5341660544,8.7848,8.8242,8.7812,8.7848,220793.5342
2008-08-04 14:40:00,24.51,24.61,24.49,24.6,225202.05731080085,8.7848,8.8206,8.7776,8.8171,225202.0573
2008-08-04 14:50:00,24.6,24.65,24.46,24.47,237692.87288758263,8.8171,8.835,8.7669,8.7705,237692.8729
2008-08-04 15:00:00,24.47,24.6,24.45,24.45,324148.9101151114,8.7705,8.8171,8.7633,8.7633,324148.9101
2008-08-04 15:10:00,24.46,24.46,24.3,24.34,378398.2365907421,8.7669,8.7669,8.7095,8.7239,378398.2366
2008-08-04 15:20:00,24.34,24.34,24.14,24.14,492040.16654420766,8.7239,8.7239,8.6522,8.6522,492040.1665
2008-08-04 15:30:00,24.15,24.21,24.05,24.18,739407.298554984,8.6558,8.6773,8.6199,8.6665,739407.2986
2008-08-04 15:40:00,24.19,24.28,24.11,24.23,797452.8532941464,8.6701,8.7024,8.6414,8.6844,797452.8533
2008-08-04 15:50:00,24.23,24.38,24.2,24.28,1084864.0705363702,8.6844,8.7382,8.6737,8.7024,1084864.0705
2008-08-05 09:30:00,24.38,24.46,23.87,24.46,445383.2965956404,8.7382,8.7669,8.5554,8.7669,445383.2966
2008-08-05 09:40:00,24.46,24.62,24.4,24.51,581067.8422728386,8.7669,8.8242,8.7454,8.7848,581067.8423
2008-08-05 09:50:00,24.51,24.79,24.5,24.56,402645.1138868479,8.7848,8.8852,8.7812,8.8027,402645.1139
2008-08-05 10:00:00,24.56,24.59,24.44,24.51,314842.02792064653,8.8027,8.8135,8.7597,8.7848,314842.0279
2008-08-05 10:10:00,24.51,24.6,24.42,24.51,244795.49350967424,8.7848,8.8171,8.7525,8.7848,244795.4935
2008-08-05 10:20:00,24.5,24.58,24.49,24.52,368479.0595150624,8.7812,8.8099,8.7776,8.7884,368479.0595
2008-08-05 10:30:00,24.53,24.57,24.38,24.42,413543.9627724712,8.792,8.8063,8.7382,8.7525,413543.9628
2008-08-05 10:40:00,24.42,24.6,24.42,24.59,298677.443056576,8.7525,8.8171,8.7525,8.8135,298677.4431
2008-08-05 10:50:00,24.6,24.64,24.55,24.64,216017.63409257896,8.8171,8.8314,8.7991,8.8314,216017.6341
2008-08-05 11:00:00,24.64,24.65,24.55,24.56,289493.01983835414,8.8314,8.835,8.7991,8.8027,289493.0198
2008-08-05 11:10:00,24.56,24.63,24.52,24.57,581680.1371540533,8.8027,8.8278,8.7884,8.8063,581680.1372
2008-08-05 11:20:00,24.56,24.59,24.36,24.36,259000.73475385745,8.8027,8.8135,8.731,8.731,259000.7348
2008-08-05 11:30:00,24.36,24.36,24.16,24.17,460445.75067352434,8.731,8.731,8.6594,8.6629,460445.7507
2008-08-05 11:40:00,24.17,24.29,24.16,24.24,265735.9784472202,8.6629,8.706,8.6594,8.688,265735.9784
2008-08-05 11:50:00,24.24,24.37,24.23,24.31,218099.43668870928,8.688,8.7346,8.6844,8.7131,218099.4367
2008-08-05 12:00:00,24.31,24.39,24.28,24.29,221283.37007102612,8.7131,8.7418,8.7024,8.706,221283.3701
2008-08-05 12:10:00,24.29,24.36,24.21,24.25,216385.01102130784,8.706,8.731,8.6773,8.6916,216385.011
2008-08-05 12:20:00,24.26,24.27,24.17,24.18,168748.46926279695,8.6952,8.6988,8.6629,8.6665,168748.4693
2008-08-05 12:30:00,24.18,24.23,24.17,24.21,150012.2458976243,8.6665,8.6844,8.6629,8.6773,150012.2459
2008-08-05 12:40:00,24.22,24.35,24.21,24.3,192627.96963017387,8.6809,8.7275,8.6773,8.7095,192627.9696
2008-08-05 12:50:00,24.3,24.3,24.18,24.25,251898.11413176585,8.7095,8.7095,8.6665,8.6916,251898.1141
2008-08-05 13:00:00,24.26,24.32,24.18,24.24,172912.07445505753,8.6952,8.7167,8.6665,8.688,172912.0745
2008-08-05 13:10:00,24.24,24.27,24.2,24.25,92946.36296840558,8.688,8.6988,8.6737,8.6916,92946.363
2008-08-05 13:20:00,24.25,24.28,24.16,24.17,132255.6943423953,8.6916,8.7024,8.6594,8.6629,132255.6943
2008-08-05 13:30:00,24.17,24.22,24.15,24.19,147073.23046779327,8.6629,8.6809,8.6558,8.6701,147073.2305
2008-08-05 13:40:00,24.2,24.2,24.16,24.16,134704.87386725447,8.6737,8.6737,8.6594,8.6594,134704.8739
2008-08-05 13:50:00,24.16,24.2,24.16,24.17,127969.63017389174,8.6594,8.6737,8.6594,8.6629,127969.6302
2008-08-05 14:00:00,24.17,24.24,24.16,24.16,189688.95420034288,8.6629,8.688,8.6594,8.6594,189688.9542
2008-08-05 14:10:00,24.16,24.32,24.1,24.15,281900.5633112907,8.6594,8.7167,8.6379,8.6558,281900.5633
2008-08-05 14:20:00,24.15,24.24,24.04,24.04,474406.0739652216,8.6558,8.688,8.6163,8.6163,474406.074
2008-08-05 14:30:00,24.05,24.09,23.97,24.02,264144.0117560617,8.6199,8.6343,8.5913,8.6092,264144.0118
2008-08-05 14:40:00,24.02,24.13,24.0,24.11,285084.4966936076,8.6092,8.6486,8.602,8.6414,285084.4967
2008-08-05 14:50:00,24.11,24.56,24.04,24.11,244550.5755571884,8.6414,8.8027,8.6163,8.6414,244550.5756
2008-08-05 15:00:00,24.12,24.14,23.98,23.98,303085.96620132256,8.645,8.6522,8.5948,8.5948,303085.9662
2008-08-05 15:10:00,23.98,24.06,23.98,24.05,286064.1685035513,8.5948,8.6235,8.5948,8.6199,286064.1685
2008-08-05 15:20:00,24.06,24.11,24.03,24.1,289860.39676708303,8.6235,8.6414,8.6128,8.6379,289860.3968
2008-08-05 15:30:00,24.11,24.31,24.1,24.3,296350.7225079598,8.6414,8.7131,8.6379,8.7095,296350.7225
2008-08-05 15:40:00,24.3,24.48,24.29,24.42,519838.3541513592,8.7095,8.7741,8.706,8.7525,519838.3542
2008-08-05 15:50:00,24.42,24.53,24.42,24.47,628704.3840313494,8.7525,8.792,8.7525,8.7705,628704.384
2008-08-06 09:30:00,24.63,25.23,24.63,24.98,364192.99534655886,8.8278,9.0429,8.8278,8.9533,364192.9953
2008-08-06 09:40:00,24.99,25.09,24.87,24.92,365784.9620377173,8.9568,8.9927,8.9138,8.9318,365784.962
2008-08-06 09:50:00,24.95,25.15,24.94,25.09,390399.216262552,8.9425,9.0142,8.9389,8.9927,390399.2163
2008-08-06 10:00:00,25.1,25.19,25.0,25.17,349497.91819740384,8.9963,9.0285,8.9604,9.0214,349497.9182
2008-08-06 10:10:00,25.17,25.26,25.09,25.25,419911.82953710505,9.0214,9.0536,8.9927,9.05,419911.8295
2008-08-06 10:20:00,25.25,25.38,25.24,25.31,224467.3034533431,9.05,9.0966,9.0464,9.0715,224467.3035
2008-08-06 10:30:00,25.31,25.4,25.16,25.33,337619.3975018369,9.0715,9.1038,9.0178,9.0787,337619.3975
2008-08-06 10:40:00,25.33,25.52,25.29,25.4,309698.7509184423,9.0787,9.1468,9.0644,9.1038,309698.7509
2008-08-06 10:50:00,25.4,25.46,25.3,25.41,205731.08008817045,9.1038,9.1253,9.068,9.1074,205731.0801
2008-08-06 11:00:00,25.4,25.48,25.36,25.36,153196.17927994122,9.1038,9.1325,9.0895,9.0895,153196.1793
2008-08-06 11:10:00,25.36,25.36,25.22,25.33,159686.505020818,9.0895,9.0895,9.0393,9.0787,159686.505
2008-08-06 11:20:00,25.33,25.33,25.08,25.09,132867.9892236101,9.0787,9.0787,8.9891,8.9927,132867.9892
2008-08-06 11:30:00,25.09,25.14,24.93,24.93,280920.891501347,8.9927,9.0106,8.9353,8.9353,280920.8915
2008-08-06 11:40:00,24.93,25.25,24.93,25.13,368234.1415625765,8.9353,9.05,8.9353,9.007,368234.1416
2008-08-06 11:50:00,25.16,25.27,25.16,25.23,129928.97379377908,9.0178,9.0572,9.0178,9.0429,129928.9738
2008-08-06 12:00:00,25.23,25.31,25.23,25.27,115968.6505020818,9.0429,9.0715,9.0429,9.0572,115968.6505
2008-08-06 12:10:00,25.27,25.31,25.05,25.13,285574.33259857947,9.0572,9.0715,8.9784,9.007,285574.3326
2008-08-06 12:20:00,25.14,25.16,25.06,25.13,147807.98432525102,9.0106,9.0178,8.9819,9.007,147807.9843
2008-08-06 12:30:00,25.13,25.13,25.02,25.03,123316.18907665931,9.007,9.007,8.9676,8.9712,123316.1891
2008-08-06 12:40:00,25.02,25.2,25.0,25.2,197403.86970364925,8.9676,9.0321,8.9604,9.0321,197403.8697
2008-08-06 12:50:00,25.2,25.24,25.13,25.15,142787.16629928973,9.0321,9.0464,9.007,9.0142,142787.1663
2008-08-06 13:00:00,25.15,25.25,25.15,25.18,85598.82439382806,9.0142,9.05,9.0142,9.0249,85598.8244
2008-08-06 13:10:00,25.18,25.22,25.12,25.12,86945.87313250061,9.0249,9.0393,9.0034,9.0034,86945.8731
2008-08-06 13:20:00,25.12,25.12,24.99,24.99,188341.9054616704,9.0034,9.0034,8.9568,8.9568,188341.9055
2008-08-06 13:30:00,24.99,25.02,24.93,25.02,197648.7876561352,8.9568,8.9676,8.9353,8.9676,197648.7877
2008-08-06 13:40:00,25.03,25.18,25.03,25.18,92823.90399216262,8.9712,9.0249,8.9712,9.0249,92823.904
2008-08-06 13:50:00,25.18,25.19,25.09,25.1,103600.29390154296,9.0249,9.0285,8.9927,8.9963,103600.2939
2008-08-06 14:00:00,25.11,25.27,25.09,25.27,131276.0225324516,8.9999,9.0572,8.9927,9.0572,131276.0225
2008-08-06 14:10:00,25.27,25.29,25.14,25.28,153318.63825618415,9.0572,9.0644,9.0106,9.0608,153318.6383
2008-08-06 14:20:00,25.29,25.35,25.18,25.31,129439.13788880724,9.0644,9.0859,9.0249,9.0715,129439.1379
2008-08-06 14:30:00,25.32,25.32,25.2,25.22,131520.94048493754,9.0751,9.0751,9.0321,9.0393,131520.9405
2008-08-06 14:40:00,25.22,25.23,25.18,25.23,89272.59368111682,9.0393,9.0429,9.0249,9.0429,89272.5937
2008-08-06 14:50:00,25.23,25.36,25.23,25.31,125642.90962527553,9.0429,9.0895,9.0429,9.0715,125642.9096
2008-08-06 15:00:00,25.3,25.36,25.28,25.28,219079.10849865293,9.068,9.0895,9.0608,9.0608,219079.1085
2008-08-06 15:10:00,25.29,25.31,25.27,25.27,114988.97869213812,9.0644,9.0715,9.0572,9.0572,114988.9787
2008-08-06 15:20:00,25.27,25.36,25.22,25.26,198261.08253735,9.0572,9.0895,9.0393,9.0536,198261.0825
2008-08-06 15:30:00,25.25,25.34,25.22,25.33,153318.63825618415,9.05,9.0823,9.0393,9.0787,153318.6383
2008-08-06 15:40:00,25.32,25.42,25.32,25.42,292064.65833945625,9.0751,9.111,9.0751,9.111,292064.6583
2008-08-06 15:50:00,25.41,25.44,25.37,25.37,376928.7288758266,9.1074,9.1181,9.093,9.093,376928.7289
2008-08-07 09:30:00,25.81,25.81,25.33,25.36,284962.03771736467,9.2507,9.2507,9.0787,9.0895,284962.0377
2008-08-07 09:40:00,25.34,25.38,25.18,25.33,193730.1004163605,9.0823,9.0966,9.0249,9.0787,193730.1004
2008-08-07 09:50:00,25.33,25.35,25.16,25.27,203649.27749204016,9.0787,9.0859,9.0178,9.0572,203649.2775
2008-08-07 10:00:00,25.27,25.28,24.96,24.96,258265.98089639968,9.0572,9.0608,8.9461,8.9461,258265.9809
2008-08-07 10:10:00,24.96,25.06,24.86,24.86,236345.8241489101,8.9461,8.9819,8.9103,8.9103,236345.8241
2008-08-07 10:20:00,24.86,25.09,24.74,25.09,291084.98652951256,8.9103,8.9927,8.8672,8.9927,291084.9865
2008-08-07 10:30:00,25.09,25.47,25.07,25.42,223855.0085721283,8.9927,9.1289,8.9855,9.111,223855.0086
2008-08-07 10:40:00,25.43,25.57,25.34,25.38,238795.00367376927,9.1145,9.1647,9.0823,9.0966,238795.0037
2008-08-07 10:50:00,25.38,25.41,25.22,25.28,135807.00465344108,9.0966,9.1074,9.0393,9.0608,135807.0047
2008-08-07 11:00:00,25.3,25.36,25.15,25.15,106784.2272838599,9.068,9.0895,9.0142,9.0142,106784.2273
2008-08-07 11:10:00,25.15,25.22,25.09,25.17,85966.20132255694,9.0142,9.0393,8.9927,9.0214,85966.2013
2008-08-07 11:20:00,25.16,25.17,24.87,24.88,152216.50746999754,9.0178,9.0214,8.9138,8.9174,152216.5075
2008-08-07 11:30:00,24.89,25.02,24.86,25.01,145726.18172912073,8.921,8.9676,8.9103,8.964,145726.1817
2008-08-07 11:40:00,25.0,25.01,24.86,24.98,84986.52951261327,8.9604,8.964,8.9103,8.9533,84986.5295
2008-08-07 11:50:00,24.98,24.98,24.87,24.87,107396.5221650747,8.9533,8.9533,8.9138,8.9138,107396.5222
2008-08-07 12:00:00,24.87,25.0,24.87,25.0,186994.8567229978,8.9138,8.9604,8.9138,8.9604,186994.8567
2008-08-07 12:10:00,25.0,25.11,25.0,25.07,186137.64388929703,8.9604,8.9999,8.9604,8.9855,186137.6439
2008-08-07 12:20:00,25.07,25.13,25.0,25.04,227038.94195444524,8.9855,9.007,8.9604,8.9748,227038.942
2008-08-07 12:30:00,25.04,25.04,24.85,24.91,144134.21503796228,8.9748,8.9748,8.9067,8.9282,144134.215
2008-08-07 12:40:00,24.91,24.91,24.73,24.76,161768.30761694832,8.9282,8.9282,8.8637,8.8744,161768.3076
2008-08-07 12:50:00,24.76,24.8,24.67,24.7,204261.5723732549,8.8744,8.8887,8.8422,8.8529,204261.5724
2008-08-07 13:00:00,24.71,24.79,24.69,24.71,117560.61719324024,8.8565,8.8852,8.8493,8.8565,117560.6172
2008-08-07 13:10:00,24.72,24.82,24.62,24.82,168870.9282390399,8.8601,8.8959,8.8242,8.8959,168870.9282
2008-08-07 13:20:00,24.82,24.82,24.66,24.72,102008.32721038452,8.8959,8.8959,8.8386,8.8601,102008.3272
2008-08-07 13:30:00,24.71,24.84,24.7,24.76,159319.12809208914,8.8565,8.9031,8.8529,8.8744,159319.1281
2008-08-07 13:40:00,24.76,24.76,24.64,24.69,120377.1736468283,8.8744,8.8744,8.8314,8.8493,120377.1736
2008-08-07 13:50:00,24.69,24.72,24.61,24.64,114376.68381092334,8.8493,8.8601,8.8206,8.8314,114376.6838
2008-08-07 14:00:00,24.65,24.65,24.59,24.64,256429.0962527553,8.835,8.835,8.8135,8.8314,256429.0963
2008-08-07 14:10:00,24.64,24.66,24.58,24.6,178667.6463384766,8.8314,8.8386,8.8099,8.8171,178667.6463
2008-08-07 14:20:00,24.6,24.65,24.59,24.64,277859.41709527303,8.8171,8.835,8.8135,8.8314,277859.4171
2008-08-07 14:30:00,24.64,24.69,24.63,24.64,197648.7876561352,8.8314,8.8493,8.8278,8.8314,197648.7877
2008-08-07 14:40:00,24.64,24.64,24.56,24.6,207078.128826843,8.8314,8.8314,8.8027,8.8171,207078.1288
2008-08-07 14:50:00,24.61,24.62,24.56,24.56,143277.00220426155,8.8206,8.8242,8.8027,8.8027,143277.0022
2008-08-07 15:00:00,24.56,24.62,24.51,24.56,503551.3103110458,8.8027,8.8242,8.7848,8.8027,503551.3103
2008-08-07 15:10:00,24.56,24.58,24.38,24.44,330149.3999510164,8.8027,8.8099,8.7382,8.7597,330149.4
2008-08-07 15:20:00,24.44,24.47,24.32,24.36,265858.4374234631,8.7597,8.7705,8.7167,8.731,265858.4374
2008-08-07 15:30:00,24.36,24.37,24.08,24.13,539799.1672789615,8.731,8.7346,8.6307,8.6486,539799.1673
2008-08-07 15:40:00,24.12,24.13,23.94,23.94,640460.4457506735,8.645,8.6486,8.5805,8.5805,640460.4458
2008-08-07 15:50:00,23.95,24.04,23.91,24.0,936198.8733774184,8.5841,8.6163,8.5698,8.602,936198.8734
2008-08-08 09:30:00,24.07,24.07,22.86,23.19,694464.8542738182,8.6271,8.6271,8.1934,8.3117,694464.8543
2008-08-08 09:40:00,23.19,23.19,22.87,22.93,432525.1040901298,8.3117,8.3117,8.197,8.2185,432525.1041
2008-08-08 09:50:00,22.94,22.94,22.7,22.78,761694.8322312025,8.2221,8.2221,8.1361,8.1647,761694.8322
2008-08-08 10:00:00,22.78,23.03,22.76,23.01,522165.0746999755,8.1647,8.2543,8.1576,8.2472,522165.0747
2008-08-08 10:10:00,23.02,23.15,23.0,23.06,292432.03526818514,8.2508,8.2974,8.2436,8.2651,292432.0353
2008-08-08 10:20:00,23.08,23.41,23.07,23.38,361131.5209404849,8.2723,8.3905,8.2687,8.3798,361131.5209
2008-08-08 10:30:00,23.38,23.45,23.26,23.41,323414.15625765367,8.3798,8.4049,8.3368,8.3905,323414.1563
2008-08-08 10:40:00,23.41,23.52,23.4,23.4,165686.99485672297,8.3905,8.43,8.387,8.387,165686.9949
2008-08-08 10:50:00,23.4,23.44,23.26,23.33,261572.3732549596,8.387,8.4013,8.3368,8.3619,261572.3733
2008-08-08 11:00:00,23.32,23.33,23.23,23.26,178912.5642909625,8.3583,8.3619,8.326,8.3368,178912.5643
2008-08-08 11:10:00,23.26,23.26,23.04,23.14,259245.65270634336,8.3368,8.3368,8.2579,8.2938,259245.6527
2008-08-08 11:20:00,23.13,23.16,23.08,23.09,191403.37986774428,8.2902,8.3009,8.2723,8.2759,191403.3799
2008-08-08 11:30:00,23.09,23.15,23.06,23.13,234508.9395052657,8.2759,8.2974,8.2651,8.2902,234508.9395
2008-08-08 11:40:00,23.13,23.28,23.13,23.24,251163.3602743081,8.2902,8.344,8.2902,8.3296,251163.3603
2008-08-08 11:50:00,23.23,23.28,23.22,23.26,273695.81190301245,8.326,8.344,8.3224,8.3368,273695.8119
2008-08-08 12:00:00,23.26,23.44,23.26,23.42,235978.44722018123,8.3368,8.4013,8.3368,8.3941,235978.4472
2008-08-08 12:10:00,23.42,23.47,23.36,23.44,176585.8437423463,8.3941,8.4121,8.3726,8.4013,176585.8437
2008-08-08 12:20:00,23.44,23.46,23.31,23.4,170707.8128826843,8.4013,8.4085,8.3547,8.387,170707.8129
2008-08-08 12:30:00,23.4,23.42,23.33,23.4,164584.86407053637,8.387,8.3941,8.3619,8.387,164584.8641
2008-08-08 12:40:00,23.4,23.47,23.4,23.47,174993.87705118785,8.387,8.4121,8.387,8.4121,174993.8771
2008-08-08 12:50:00,23.48,23.53,23.4,23.4,248591.721773206,8.4156,8.4336,8.387,8.387,248591.7218
2008-08-08 13:00:00,23.4,23.57,23.4,23.57,94293.41170707812,8.387,8.4479,8.387,8.4479,94293.4117
2008-08-08 13:10:00,23.56,23.69,23.56,23.66,186627.4797942689,8.4443,8.4909,8.4443,8.4802,186627.4798
2008-08-08 13:20:00,23.66,23.68,23.63,23.66,114009.30688219446,8.4802,8.4873,8.4694,8.4802,114009.3069
2008-08-08 13:30:00,23.65,23.74,23.6,23.74,137888.80724957137,8.4766,8.5088,8.4586,8.5088,137888.8072
2008-08-08 13:40:00,23.73,23.76,23.69,23.72,103845.2118540289,8.5052,8.516,8.4909,8.5017,103845.2119
2008-08-08 13:50:00,23.71,23.73,23.67,23.69,101273.57335292676,8.4981,8.5052,8.4837,8.4909,101273.5734
2008-08-08 14:00:00,23.69,23.87,23.68,23.83,184178.3002694097,8.4909,8.5554,8.4873,8.5411,184178.3003
2008-08-08 14:10:00,23.83,23.84,23.72,23.74,137766.34827332842,8.5411,8.5447,8.5017,8.5088,137766.3483
2008-08-08 14:20:00,23.73,23.73,23.49,23.49,299289.7379377908,8.5052,8.5052,8.4192,8.4192,299289.7379
2008-08-08 14:30:00,23.5,23.51,23.4,23.43,254592.2116091109,8.4228,8.4264,8.387,8.3977,254592.2116
2008-08-08 14:40:00,23.42,23.44,23.19,23.2,422238.5500857213,8.3941,8.4013,8.3117,8.3153,422238.5501
2008-08-08 14:50:00,23.2,23.23,23.19,23.23,214058.29047269165,8.3153,8.326,8.3117,8.326,214058.2905
2008-08-08 15:00:00,23.23,23.26,23.22,23.22,279084.0068577026,8.326,8.3368,8.3224,8.3224,279084.0069
2008-08-08 15:10:00,23.22,23.24,23.16,23.18,374479.5493509674,8.3224,8.3296,8.3009,8.3081,374479.5494
2008-08-08 15:20:00,23.18,23.18,23.1,23.13,337007.1026206221,8.3081,8.3081,8.2794,8.2902,337007.1026
2008-08-08 15:30:00,23.1,23.14,23.09,23.1,492530.0024491795,8.2794,8.2938,8.2759,8.2794,492530.0024
2008-08-08 15:40:00,23.1,23.11,23.07,23.09,605069.8016164585,8.2794,8.283,8.2687,8.2759,605069.8016
2008-08-08 15:50:00,23.09,23.19,23.02,23.08,1355620.8670095515,8.2759,8.3117,8.2508,8.2723,1355620.867
2008-08-11 09:30:00,23.07,23.48,23.07,23.46,292799.412196914,8.2687,8.4156,8.2687,8.4085,292799.4122
2008-08-11 09:40:00,23.46,23.63,23.31,23.56,343987.2642664707,8.4085,8.4694,8.3547,8.4443,343987.2643
2008-08-11 09:50:00,23.56,23.68,23.49,23.54,424442.8116580945,8.4443,8.4873,8.4192,8.4371,424442.8117
2008-08-11 10:00:00,23.54,23.66,23.36,23.36,285084.4966936076,8.4371,8.4802,8.3726,8.3726,285084.4967
2008-08-11 10:10:00,23.36,23.38,23.08,23.1,450281.6556453588,8.3726,8.3798,8.2723,8.2794,450281.6556
2008-08-11 10:20:00,23.11,23.18,23.09,23.11,326598.08963997057,8.283,8.3081,8.2759,8.283,326598.0896
2008-08-11 10:30:00,23.11,23.13,22.97,23.03,580700.4653441097,8.283,8.2902,8.2328,8.2543,580700.4653
2008-08-11 10:40:00,23.03,23.11,22.94,22.95,228998.28557433252,8.2543,8.283,8.2221,8.2257,228998.2856
2008-08-11 10:50:00,22.95,22.95,22.74,22.78,347293.65662503056,8.2257,8.2257,8.1504,8.1647,347293.6566
2008-08-11 11:00:00,22.77,22.89,22.77,22.83,347416.11560127354,8.1612,8.2042,8.1612,8.1827,347416.1156
2008-08-11 11:10:00,22.84,22.85,22.77,22.8,582047.5140827822,8.1862,8.1898,8.1612,8.1719,582047.5141
2008-08-11 11:20:00,22.79,22.89,22.71,22.73,230467.79328924807,8.1683,8.2042,8.1397,8.1468,230467.7933
2008-08-11 11:30:00,22.73,22.74,22.57,22.59,697281.4107274063,8.1468,8.1504,8.0895,8.0966,697281.4107
2008-08-11 11:40:00,22.6,22.61,22.49,22.53,281655.6453588048,8.1002,8.1038,8.0608,8.0751,281655.6454
2008-08-11 11:50:00,22.53,22.55,22.33,22.43,602008.3272103844,8.0751,8.0823,8.0035,8.0393,602008.3272
2008-08-11 12:00:00,22.43,22.46,22.29,22.39,391501.3470487386,8.0393,8.0501,7.9891,8.025,391501.347
2008-08-11 12:10:00,22.4,22.42,22.37,22.38,176585.8437423463,8.0285,8.0357,8.0178,8.0214,176585.8437
2008-08-11 12:20:00,22.39,22.45,22.37,22.39,345211.85402890027,8.025,8.0465,8.0178,8.025,345211.854
2008-08-11 12:30:00,22.39,22.4,22.31,22.32,276512.3683566005,8.025,8.0285,7.9963,7.9999,276512.3684
2008-08-11 12:40:00,22.33,22.39,22.32,22.36,269409.74773450894,8.0035,8.025,7.9999,8.0142,269409.7477
2008-08-11 12:50:00,22.36,22.36,22.31,22.31,200710.2620622092,8.0142,8.0142,7.9963,7.9963,200710.2621
2008-08-11 13:00:00,22.31,22.32,22.1,22.12,784717.1197648788,7.9963,7.9999,7.921,7.9282,784717.1198
2008-08-11 13:10:00,22.13,22.22,22.12,22.19,435464.1195199608,7.9318,7.964,7.9282,7.9533,435464.1195
2008-08-11 13:20:00,22.18,22.21,22.16,22.17,326843.00759245653,7.9497,7.9604,7.9425,7.9461,326843.0076
2008-08-11 13:30:00,22.18,22.19,22.12,22.16,316801.3715405339,7.9497,7.9533,7.9282,7.9425,316801.3715
2008-08-11 13:40:00,22.16,22.19,22.07,22.09,550942.9341170707,7.9425,7.9533,7.9103,7.9174,550942.9341
2008-08-11 13:50:00,22.08,22.15,22.0,22.05,695689.4440362478,7.9139,7.9389,7.8852,7.9031,695689.444
2008-08-11 14:00:00,22.05,22.17,22.03,22.11,519226.0592701445,7.9031,7.9461,7.8959,7.9246,519226.0593
2008-08-11 14:10:00,22.11,22.12,22.05,22.1,530737.2030369826,7.9246,7.9282,7.9031,7.921,530737.203
2008-08-11 14:20:00,22.11,22.38,22.11,22.37,464364.437913299,7.9246,8.0214,7.9246,8.0178,464364.4379
2008-08-11 14:30:00,22.36,22.5,22.33,22.46,742713.6909135439,8.0142,8.0644,8.0035,8.0501,742713.6909
2008-08-11 14:40:00,22.46,22.67,22.44,22.66,739652.2165074699,8.0501,8.1253,8.0429,8.1217,739652.2165
2008-08-11 14:50:00,22.65,22.82,22.65,22.76,1331986.2845946606,8.1181,8.1791,8.1181,8.1576,1331986.2846
2008-08-11 15:00:00,22.76,22.77,22.69,22.76,474038.6970364928,8.1576,8.1612,8.1325,8.1576,474038.697
2008-08-11 15:10:00,22.76,22.86,22.76,22.84,503673.7692872887,8.1576,8.1934,8.1576,8.1862,503673.7693
2008-08-11 15:20:00,22.84,22.84,22.75,22.77,453098.2120989468,8.1862,8.1862,8.154,8.1612,453098.2121
2008-08-11 15:30:00,22.77,22.85,22.73,22.78,734386.4805290228,8.1612,8.1898,8.1468,8.1647,734386.4805
2008-08-11 15:40:00,22.78,22.84,22.75,22.82,874602.0083272103,8.1647,8.1862,8.154,8.1791,874602.0083
2008-08-11 15:50:00,22.82,22.85,22.77,22.81,1102008.3272103844,8.1791,8.1898,8.1612,8.1755,1102008.3272
2008-08-12 09:30:00,22.78,23.08,22.41,22.68,534166.0543717854,8.1647,8.2723,8.0321,8.1289,534166.0544
2008-08-12 09:40:00,22.66,22.77,22.52,22.55,406196.4241978937,8.1217,8.1612,8.0716,8.0823,406196.4242
2008-08-12 09:50:00,22.55,22.76,22.53,22.7,462282.6353171687,8.0823,8.1576,8.0751,8.1361,462282.6353
2008-08-12 10:00:00,22.7,22.73,22.48,22.63,450526.5735978447,8.1361,8.1468,8.0572,8.111,450526.5736
2008-08-12 10:10:00,22.64,22.71,22.48,22.69,351947.097722263,8.1146,8.1397,8.0572,8.1325,351947.0977
2008-08-12 10:20:00,22.7,22.77,22.6,22.74,327210.38452118536,8.1361,8.1612,8.1002,8.1504,327210.3845
2008-08-12 10:30:00,22.73,22.82,22.71,22.74,389052.1675238795,8.1468,8.1791,8.1397,8.1504,389052.1675
2008-08-12 10:40:00,22.75,22.76,22.64,22.69,440362.4785696792,8.154,8.1576,8.1146,8.1325,440362.4786
2008-08-12 10:50:00,22.69,22.87,22.69,22.87,331618.9076659319,8.1325,8.197,8.1325,8.197,331618.9077
2008-08-12 11:00:00,22.86,22.89,22.64,22.66,699975.5082047514,8.1934,8.2042,8.1146,8.1217,699975.5082
2008-08-12 11:10:00,22.66,22.76,22.6,22.64,253000.24491795248,8.1217,8.1576,8.1002,8.1146,253000.2449
2008-08-12 11:20:00,22.65,22.73,22.64,22.67,297330.3943179035,8.1181,8.1468,8.1146,8.1253,297330.3943
2008-08-12 11:30:00,22.67,22.73,22.64,22.71,334557.9230957629,8.1253,8.1468,8.1146,8.1397,334557.9231
2008-08-12 11:40:00,22.72,22.79,22.67,22.77,227528.77785941708,8.1432,8.1683,8.1253,8.1612,227528.7779
2008-08-12 11:50:00,22.77,22.84,22.77,22.84,152706.34337496938,8.1612,8.1862,8.1612,8.1862,152706.3434
2008-08-12 12:00:00,22.84,22.86,22.8,22.81,322924.32035268185,8.1862,8.1934,8.1719,8.1755,322924.3204
2008-08-12 12:10:00,22.81,22.81,22.68,22.68,270389.41954445257,8.1755,8.1755,8.1289,8.1289,270389.4195
2008-08-12 12:20:00,22.68,22.72,22.62,22.68,330516.77687974524,8.1289,8.1432,8.1074,8.1289,330516.7769
2008-08-12 12:30:00,22.69,22.71,22.46,22.46,462894.9301983835,8.1325,8.1397,8.0501,8.0501,462894.9302
2008-08-12 12:40:00,22.46,22.6,22.45,22.57,324638.74602008326,8.0501,8.1002,8.0465,8.0895,324638.746
2008-08-12 12:50:00,22.58,22.59,22.45,22.46,245407.78839088904,8.0931,8.0966,8.0465,8.0501,245407.7884
2008-08-12 13:00:00,22.47,22.54,22.42,22.42,261449.9142787166,8.0536,8.0787,8.0357,8.0357,261449.9143
2008-08-12 13:10:00,22.42,22.5,22.37,22.38,270879.25544942444,8.0357,8.0644,8.0178,8.0214,270879.2554
2008-08-12 13:20:00,22.38,22.42,22.35,22.37,219324.02645113887,8.0214,8.0357,8.0106,8.0178,219324.0265
2008-08-12 13:30:00,22.37,22.51,22.37,22.5,162258.14352192014,8.0178,8.068,8.0178,8.0644,162258.1435
2008-08-12 13:40:00,22.51,22.65,22.5,22.65,293166.7891256429,8.068,8.1181,8.0644,8.1181,293166.7891
2008-08-12 13:50:00,22.65,22.73,22.6,22.73,282512.8581925055,8.1181,8.1468,8.1002,8.1468,282512.8582
2008-08-12 14:00:00,22.72,22.73,22.57,22.64,319740.3869703649,8.1432,8.1468,8.0895,8.1146,319740.387
2008-08-12 14:10:00,22.63,22.64,22.5,22.51,540656.3801126622,8.111,8.1146,8.0644,8.068,540656.3801
2008-08-12 14:20:00,22.52,22.54,22.33,22.36,505510.6539309331,8.0716,8.0787,8.0035,8.0142,505510.6539
2008-08-12 14:30:00,22.35,22.46,22.31,22.45,401053.14719568944,8.0106,8.0501,7.9963,8.0465,401053.1472
2008-08-12 14:40:00,22.46,22.53,22.37,22.44,271246.63237815327,8.0501,8.0751,8.0178,8.0429,271246.6324
2008-08-12 14:50:00,22.43,22.5,22.42,22.48,377418.5647807984,8.0393,8.0644,8.0357,8.0572,377418.5648
2008-08-12 15:00:00,22.48,22.5,22.42,22.47,325985.7947587558,8.0572,8.0644,8.0357,8.0536,325985.7948
2008-08-12 15:10:00,22.48,22.51,22.42,22.44,393950.5265735978,8.0572,8.068,8.0357,8.0429,393950.5266
2008-08-12 15:20:00,22.44,22.5,22.4,22.47,447587.5581680137,8.0429,8.0644,8.0285,8.0536,447587.5582
2008-08-12 15:30:00,22.47,22.47,22.33,22.34,446118.0504530982,8.0536,8.0536,8.0035,8.007,446118.0505
2008-08-12 15:40:00,22.33,22.4,22.28,22.33,577149.1550330638,8.0035,8.0285,7.9855,8.0035,577149.155
2008-08-12 15:50:00,22.33,22.37,22.24,22.28,906073.9652216508,8.0035,8.0178,7.9712,7.9855,906073.9652
2008-08-13 09:30:00,22.5,22.9,22.48,22.55,351457.2618172912,8.0644,8.2078,8.0572,8.0823,351457.2618
2008-08-13 09:40:00,22.54,22.64,22.39,22.64,211119.27504286065,8.0787,8.1146,8.025,8.1146,211119.275
2008-08-13 09:50:00,22.62,22.7,22.54,22.54,541146.216017634,8.1074,8.1361,8.0787,8.0787,541146.216
2008-08-13 10:00:00,22.53,22.54,22.25,22.29,259735.4886113152,8.0751,8.0787,7.9748,7.9891,259735.4886
2008-08-13 10:10:00,22.29,22.35,22.26,22.28,283982.365907421,7.9891,8.0106,7.9784,7.9855,283982.3659
2008-08-13 10:20:00,22.28,22.35,22.27,22.33,243081.0678422728,7.9855,8.0106,7.982,8.0035,243081.0678
2008-08-13 10:30:00,22.32,22.64,22.31,22.64,805045.3098212099,7.9999,8.1146,7.9963,8.1146,805045.3098
2008-08-13 10:40:00,22.64,22.66,22.58,22.6,459588.5378398237,8.1146,8.1217,8.0931,8.1002,459588.5378
2008-08-13 10:50:00,22.6,22.66,22.57,22.6,285574.33259857947,8.1002,8.1217,8.0895,8.1002,285574.3326
2008-08-13 11:00:00,22.6,22.66,22.52,22.62,329782.0230222875,8.1002,8.1217,8.0716,8.1074,329782.023
2008-08-13 11:10:00,22.62,22.69,22.59,22.67,187239.7746754837,8.1074,8.1325,8.0966,8.1253,187239.7747
2008-08-13 11:20:00,22.66,22.83,22.61,22.77,253490.0808229243,8.1217,8.1827,8.1038,8.1612,253490.0808
2008-08-13 11:30:00,22.77,22.84,22.74,22.77,330884.15380847413,8.1612,8.1862,8.1504,8.1612,330884.1538
2008-08-13 11:40:00,22.77,22.9,22.77,22.86,1103232.916972814,8.1612,8.2078,8.1612,8.1934,1103232.917
2008-08-13 11:50:00,22.85,22.91,22.79,22.88,403624.78569679154,8.1898,8.2113,8.1683,8.2006,403624.7857
2008-08-13 12:00:00,22.88,23.04,22.88,23.04,343987.2642664707,8.2006,8.2579,8.2006,8.2579,343987.2643
2008-08-13 12:10:00,23.04,23.17,23.03,23.13,395664.95224099926,8.2579,8.3045,8.2543,8.2902,395664.9522
2008-08-13 12:20:00,23.13,23.25,23.12,23.25,322312.02547146706,8.2902,8.3332,8.2866,8.3332,322312.0255
2008-08-13 12:30:00,23.24,23.26,23.09,23.25,451751.1633602743,8.3296,8.3368,8.2759,8.3332,451751.1634
2008-08-13 12:40:00,23.26,23.26,23.08,23.19,207445.50575557188,8.3368,8.3368,8.2723,8.3117,207445.5058
2008-08-13 12:50:00,23.2,23.27,23.17,23.26,137031.59441587067,8.3153,8.3404,8.3045,8.3368,137031.5944
2008-08-13 13:00:00,23.25,23.26,23.06,23.09,528532.9414646094,8.3332,8.3368,8.2651,8.2759,528532.9415
2008-08-13 13:10:00,23.09,23.11,23.02,23.04,411339.7012000979,8.2759,8.283,8.2508,8.2579,411339.7012
2008-08-13 13:20:00,23.04,23.06,23.01,23.04,265735.9784472202,8.2579,8.2651,8.2472,8.2579,265735.9784
2008-08-13 13:30:00,23.04,23.1,23.0,23.05,433137.3989713446,8.2579,8.2794,8.2436,8.2615,433137.399
2008-08-13 13:40:00,23.05,23.26,22.98,23.24,477222.63041880965,8.2615,8.3368,8.2364,8.3296,477222.6304
2008-08-13 13:50:00,23.23,23.29,23.11,23.17,343619.88733774185,8.326,8.3475,8.283,8.3045,343619.8873
2008-08-13 14:00:00,23.16,23.17,23.07,23.13,346681.3617438158,8.3009,8.3045,8.2687,8.2902,346681.3617
2008-08-13 14:10:00,23.13,23.17,23.01,23.04,385745.7751653196,8.2902,8.3045,8.2472,8.2579,385745.7752
2008-08-13 14:20:00,23.04,23.04,22.95,23.04,582537.349987754,8.2579,8.2579,8.2257,8.2579,582537.35
2008-08-13 14:30:00,23.05,23.06,23.01,23.03,220548.61621356843,8.2615,8.2651,8.2472,8.2543,220548.6162
2008-08-13 14:40:00,23.03,23.11,23.02,23.09,244917.9524859172,8.2543,8.283,8.2508,8.2759,244917.9525
2008-08-13 14:50:00,23.09,23.11,23.05,23.1,147073.23046779327,8.2759,8.283,8.2615,8.2794,147073.2305
2008-08-13 15:00:00,23.1,23.22,23.08,23.22,223855.0085721283,8.2794,8.3224,8.2723,8.3224,223855.0086
2008-08-13 15:10:00,23.22,23.22,23.15,23.17,231325.0061229488,8.3224,8.3224,8.2974,8.3045,231325.0061
2008-08-13 15:20:00,23.16,23.17,23.02,23.03,539554.2493264755,8.3009,8.3045,8.2508,8.2543,539554.2493
2008-08-13 15:30:00,23.03,23.08,22.94,23.08,772961.0580455547,8.2543,8.2723,8.2221,8.2723,772961.058
2008-08-13 15:40:00,23.08,23.12,23.0,23.0,589150.1347048738,8.2723,8.2866,8.2436,8.2436,589150.1347
2008-08-13 15:50:00,23.0,23.07,22.97,23.01,774920.401665442,8.2436,8.2687,8.2328,8.2472,774920.4017
2008-08-14 09:30:00,22.99,23.15,22.72,23.0,384031.34949791816,8.24,8.2974,8.1432,8.2436,384031.3495
2008-08-14 09:40:00,23.0,23.01,22.83,22.88,233406.8087190791,8.2436,8.2472,8.1827,8.2006,233406.8087
2008-08-14 09:50:00,22.86,23.13,22.86,22.98,244428.1165809453,8.1934,8.2902,8.1934,8.2364,244428.1166
2008-08-14 10:00:00,22.99,23.04,22.84,22.88,166421.74871418075,8.24,8.2579,8.1862,8.2006,166421.7487
2008-08-14 10:10:00,22.89,23.14,22.88,23.13,205241.2441831986,8.2042,8.2938,8.2006,8.2902,205241.2442
2008-08-14 10:20:00,23.13,23.25,23.13,23.23,250183.6884643644,8.2902,8.3332,8.2902,8.326,250183.6885
2008-08-14 10:30:00,23.23,23.41,23.2,23.23,476732.7945138378,8.326,8.3905,8.3153,8.326,476732.7945
2008-08-14 10:40:00,23.22,23.32,23.13,23.31,271981.38623561105,8.3224,8.3583,8.2902,8.3547,271981.3862
2008-08-14 10:50:00,23.31,23.42,23.31,23.38,169728.14107274063,8.3547,8.3941,8.3547,8.3798,169728.1411
2008-08-14 11:00:00,23.37,23.42,23.2,23.34,262429.5860886603,8.3762,8.3941,8.3153,8.3655,262429.5861
2008-08-14 11:10:00,23.34,23.35,23.24,23.29,253490.0808229243,8.3655,8.369,8.3296,8.3475,253490.0808
2008-08-14 11:20:00,23.3,23.33,23.24,23.33,246142.5422483468,8.3511,8.3619,8.3296,8.3619,246142.5422
2008-08-14 11:30:00,23.33,23.38,23.29,23.32,198628.45946607884,8.3619,8.3798,8.3475,8.3583,198628.4595
2008-08-14 11:40:00,23.32,23.34,23.24,23.33,299044.8199853049,8.3583,8.3655,8.3296,8.3619,299044.82
2008-08-14 11:50:00,23.33,23.36,23.32,23.35,138501.10213078617,8.3619,8.3726,8.3583,8.369,138501.1021
2008-08-14 12:00:00,23.36,23.36,23.18,23.18,236835.660053882,8.3726,8.3726,8.3081,8.3081,236835.6601
2008-08-14 12:10:00,23.18,23.19,22.98,23.03,486774.4305657604,8.3081,8.3117,8.2364,8.2543,486774.4306
2008-08-14 12:20:00,23.04,23.1,23.02,23.03,431912.809208915,8.2579,8.2794,8.2508,8.2543,431912.8092
2008-08-14 12:30:00,23.03,23.04,22.87,22.89,183810.9233406809,8.2543,8.2579,8.197,8.2042,183810.9233
2008-08-14 12:40:00,22.89,23.04,22.82,22.96,297575.3122703894,8.2042,8.2579,8.1791,8.2293,297575.3123
2008-08-14 12:50:00,22.97,22.98,22.9,22.95,218589.2725936811,8.2328,8.2364,8.2078,8.2257,218589.2726
2008-08-14 13:00:00,22.95,22.96,22.91,22.94,226059.2701445016,8.2257,8.2293,8.2113,8.2221,226059.2701
2008-08-14 13:10:00,22.95,22.98,22.91,22.96,280920.891501347,8.2257,8.2364,8.2113,8.2293,280920.8915
2008-08-14 13:20:00,22.96,23.06,22.94,23.04,218099.43668870928,8.2293,8.2651,8.2221,8.2579,218099.4367
2008-08-14 13:30:00,23.04,23.06,22.93,22.94,224957.1393583149,8.2579,8.2651,8.2185,8.2221,224957.1394
2008-08-14 13:40:00,22.94,23.03,22.9,22.97,190913.54396277247,8.2221,8.2543,8.2078,8.2328,190913.544
2008-08-14 13:50:00,22.97,23.0,22.95,22.99,105559.63752143033,8.2328,8.2436,8.2257,8.24,105559.6375
2008-08-14 14:00:00,22.99,23.1,22.95,23.1,249204.0166544208,8.24,8.2794,8.2257,8.2794,249204.0167
2008-08-14 14:10:00,23.1,23.14,23.04,23.13,214058.29047269165,8.2794,8.2938,8.2579,8.2902,214058.2905
2008-08-14 14:20:00,23.13,23.18,23.09,23.11,232182.2189566495,8.2902,8.3081,8.2759,8.283,232182.219
2008-08-14 14:30:00,23.11,23.12,23.05,23.06,128704.38403134947,8.283,8.2866,8.2615,8.2651,128704.384
2008-08-14 14:40:00,23.06,23.12,23.03,23.03,161523.3896644624,8.2651,8.2866,8.2543,8.2543,161523.3897
2008-08-14 14:50:00,23.03,23.07,23.0,23.05,163115.35635562087,8.2543,8.2687,8.2436,8.2615,163115.3564
2008-08-14 15:00:00,23.05,23.06,22.97,23.02,207690.4237080578,8.2615,8.2651,8.2328,8.2508,207690.4237
2008-08-14 15:10:00,23.01,23.04,22.95,22.95,217976.9777124663,8.2472,8.2579,8.2257,8.2257,217976.9777
2008-08-14 15:20:00,22.95,23.0,22.9,22.93,266348.27332843497,8.2257,8.2436,8.2078,8.2185,266348.2733
2008-08-14 15:30:00,22.93,22.95,22.86,22.95,448812.1479304433,8.2185,8.2257,8.1934,8.2257,448812.1479
2008-08-14 15:40:00,22.95,23.0,22.91,23.0,411829.5371050698,8.2257,8.2436,8.2113,8.2436,411829.5371
2008-08-14 15:50:00,23.0,23.0,22.92,22.99,578006.3678667645,8.2436,8.2436,8.2149,8.24,578006.3679
2008-08-15 09:30:00,22.95,22.95,22.55,22.69,966078.8635807004,8.2257,8.2257,8.0823,8.1325,966078.8636
2008-08-15 09:40:00,22.69,22.73,22.49,22.49,314719.5689444036,8.1325,8.1468,8.0608,8.0608,314719.5689
2008-08-15 09:50:00,22.5,22.58,22.38,22.4,404849.37545922113,8.0644,8.0931,8.0214,8.0285,404849.3755
2008-08-15 10:00:00,22.4,22.51,22.37,22.41,354273.8182708792,8.0285,8.068,8.0178,8.0321,354273.8183
2008-08-15 10:10:00,22.41,22.42,22.34,22.37,309453.8329659564,8.0321,8.0357,8.007,8.0178,309453.833
2008-08-15 10:20:00,22.37,22.55,22.37,22.55,208792.5544942444,8.0178,8.0823,8.0178,8.0823,208792.5545
2008-08-15 10:30:00,22.55,22.55,22.42,22.45,213201.0776389909,8.0823,8.0823,8.0357,8.0465,213201.0776
2008-08-15 10:40:00,22.44,22.45,22.37,22.39,150746.99975508204,8.0429,8.0465,8.0178,8.025,150746.9998
2008-08-15 10:50:00,22.4,22.51,22.39,22.47,198383.5415135929,8.0285,8.068,8.025,8.0536,198383.5415
2008-08-15 11:00:00,22.47,22.58,22.46,22.55,258633.35782512857,8.0536,8.0931,8.0501,8.0823,258633.3578
2008-08-15 11:10:00,22.54,22.63,22.51,22.62,175606.17193240262,8.0787,8.111,8.068,8.1074,175606.1719
2008-08-15 11:20:00,22.62,22.72,22.58,22.72,254714.6705853539,8.1074,8.1432,8.0931,8.1432,254714.6706
2008-08-15 11:30:00,22.71,22.87,22.69,22.87,301861.37643889297,8.1397,8.197,8.1325,8.197,301861.3764
2008-08-15 11:40:00,22.86,22.92,22.82,22.85,298554.9840803331,8.1934,8.2149,8.1791,8.1898,298554.9841
2008-08-15 11:50:00,22.85,22.89,22.77,22.86,182708.79255449423,8.1898,8.2042,8.1612,8.1934,182708.7926
2008-08-15 12:00:00,22.86,22.99,22.85,22.96,210262.06220915992,8.1934,8.24,8.1898,8.2293,210262.0622
2008-08-15 12:10:00,22.96,23.04,22.96,23.04,266593.1912809209,8.2293,8.2579,8.2293,8.2579,266593.1913
2008-08-15 12:20:00,23.04,23.08,23.01,23.05,307984.32525104086,8.2579,8.2723,8.2472,8.2615,307984.3253
2008-08-15 12:30:00,23.04,23.06,23.0,23.01,170585.35390644133,8.2579,8.2651,8.2436,8.2472,170585.3539
2008-08-15 12:40:00,23.01,23.08,23.0,23.05,122336.51726671564,8.2472,8.2723,8.2436,8.2615,122336.5173
2008-08-15 12:50:00,23.05,23.05,22.96,23.04,225446.9752632868,8.2615,8.2615,8.2293,8.2579,225446.9753
2008-08-15 13:00:00,23.04,23.09,23.0,23.05,230957.62919421992,8.2579,8.2759,8.2436,8.2615,230957.6292
2008-08-15 13:10:00,23.05,23.06,22.96,22.98,164952.24099926522,8.2615,8.2651,8.2293,8.2364,164952.241
2008-08-15 13:20:00,22.98,22.99,22.87,22.9,280675.9735488611,8.2364,8.24,8.197,8.2078,280675.9735
2008-08-15 13:30:00,22.9,22.94,22.89,22.91,178545.18736223364,8.2078,8.2221,8.2042,8.2113,178545.1874
2008-08-15 13:40:00,22.91,22.91,22.84,22.89,190301.24908155767,8.2113,8.2113,8.1862,8.2042,190301.2491
2008-08-15 13:50:00,22.88,22.97,22.86,22.96,124418.31986284594,8.2006,8.2328,8.1934,8.2293,124418.3199
2008-08-15 14:00:00,22.96,23.01,22.95,23.0,133970.1200097967,8.2293,8.2472,8.2257,8.2436,133970.12
2008-08-15 14:10:00,23.0,23.03,22.97,23.03,191403.37986774428,8.2436,8.2543,8.2328,8.2543,191403.3799
2008-08-15 14:20:00,23.03,23.13,23.0,23.08,323903.9921626255,8.2543,8.2902,8.2436,8.2723,323903.9922
2008-08-15 14:30:00,23.07,23.09,23.03,23.08,260102.8655400441,8.2687,8.2759,8.2543,8.2723,260102.8655
2008-08-15 14:40:00,23.08,23.12,23.08,23.11,174381.58216997306,8.2723,8.2866,8.2723,8.283,174381.5822
2008-08-15 14:50:00,23.11,23.12,23.06,23.07,159564.04604457505,8.283,8.2866,8.2651,8.2687,159564.046
2008-08-15 15:00:00,23.07,23.08,22.97,22.99,234876.3164339946,8.2687,8.2723,8.2328,8.24,234876.3164
2008-08-15 15:10:00,22.98,23.02,22.97,22.98,187117.31569924075,8.2364,8.2508,8.2328,8.2364,187117.3157
2008-08-15 15:20:00,22.97,22.98,22.91,22.94,223365.1726671565,8.2328,8.2364,8.2113,8.2221,223365.1727
2008-08-15 15:30:00,22.94,22.95,22.88,22.88,207812.8826843008,8.2221,8.2257,8.2006,8.2006,207812.8827
2008-08-15 15:40:00,22.89,22.94,22.88,22.93,279328.9248101886,8.2042,8.2221,8.2006,8.2185,279328.9248
2008-08-15 15:50:00,22.93,22.94,22.86,22.92,499510.1640950281,8.2185,8.2221,8.1934,8.2149,499510.1641
2008-08-18 09:30:00,22.95,23.34,22.86,23.11,156625.03061474406,8.2257,8.3655,8.1934,8.283,156625.0306
2008-08-18 09:40:00,23.1,23.25,23.05,23.13,134092.57898603968,8.2794,8.3332,8.2615,8.2902,134092.579
2008-08-18 09:50:00,23.13,23.14,22.96,22.96,148052.90227773695,8.2902,8.2938,8.2293,8.2293,148052.9023
2008-08-18 10:00:00,22.96,23.01,22.9,22.93,123316.18907665931,8.2293,8.2472,8.2078,8.2185,123316.1891
2008-08-18 10:10:00,22.92,22.95,22.86,22.91,139970.6098457017,8.2149,8.2257,8.1934,8.2113,139970.6098
2008-08-18 10:20:00,22.91,22.96,22.86,22.86,124540.77883908887,8.2113,8.2293,8.1934,8.1934,124540.7788
2008-08-18 10:30:00,22.87,22.87,22.73,22.81,321577.2716140093,8.197,8.197,8.1468,8.1755,321577.2716
2008-08-18 10:40:00,22.82,22.89,22.81,22.82,269899.5836394808,8.1791,8.2042,8.1755,8.1791,269899.5836
2008-08-18 10:50:00,22.82,22.9,22.81,22.86,200587.80308596612,8.1791,8.2078,8.1755,8.1934,200587.8031
2008-08-18 11:00:00,22.86,22.88,22.77,22.81,240019.5934361989,8.1934,8.2006,8.1612,8.1755,240019.5934
2008-08-18 11:10:00,22.8,22.83,22.71,22.81,151481.7536125398,8.1719,8.1827,8.1397,8.1755,151481.7536
2008-08-18 11:20:00,22.81,22.87,22.73,22.83,119642.41978937056,8.1755,8.197,8.1468,8.1827,119642.4198
2008-08-18 11:30:00,22.85,23.0,22.84,22.95,89639.9706098457,8.1898,8.2436,8.1862,8.2257,89639.9706
2008-08-18 11:40:00,22.95,22.99,22.88,22.88,65025.716385011016,8.2257,8.24,8.2006,8.2006,65025.7164
2008-08-18 11:50:00,22.89,22.95,22.86,22.95,108988.48885623316,8.2042,8.2257,8.1934,8.2257,108988.4889
2008-08-18 12:00:00,22.95,22.99,22.86,22.86,159319.12809208914,8.2257,8.24,8.1934,8.1934,159319.1281
2008-08-18 12:10:00,22.88,22.91,22.82,22.88,76291.94219936321,8.2006,8.2113,8.1791,8.2006,76291.9422
2008-08-18 12:20:00,22.88,22.92,22.86,22.91,85966.20132255694,8.2006,8.2149,8.1934,8.2113,85966.2013
2008-08-18 12:30:00,22.91,22.98,22.86,22.97,67107.51898114131,8.2113,8.2364,8.1934,8.2328,67107.519
2008-08-18 12:40:00,22.97,22.98,22.91,22.92,64658.33945628214,8.2328,8.2364,8.2113,8.2149,64658.3395
2008-08-18 12:50:00,22.91,22.99,22.91,22.95,89150.13470487387,8.2113,8.24,8.2113,8.2257,89150.1347
2008-08-18 13:00:00,22.96,22.99,22.91,22.98,169115.84619152584,8.2293,8.24,8.2113,8.2364,169115.8462
2008-08-18 13:10:00,22.98,23.06,22.97,23.05,307861.86627479794,8.2364,8.2651,8.2328,8.2615,307861.8663
2008-08-18 13:20:00,23.06,23.09,23.03,23.05,265491.06049473427,8.2651,8.2759,8.2543,8.2615,265491.0605
2008-08-18 13:30:00,23.06,23.16,23.05,23.14,263164.339946118,8.2651,8.3009,8.2615,8.2938,263164.3399
2008-08-18 13:40:00,23.14,23.2,23.06,23.16,258021.06294391377,8.2938,8.3153,8.2651,8.3009,258021.0629
2008-08-18 13:50:00,23.16,23.17,23.03,23.08,181361.74381582168,8.3009,8.3045,8.2543,8.2723,181361.7438
2008-08-18 14:00:00,23.08,23.09,22.96,22.98,310555.963752143,8.2723,8.2759,8.2293,8.2364,310555.9638
2008-08-18 14:10:00,22.98,23.02,22.95,22.99,277247.1222140583,8.2364,8.2508,8.2257,8.24,277247.1222
2008-08-18 14:20:00,22.99,23.07,22.96,22.98,238672.54469752632,8.24,8.2687,8.2293,8.2364,238672.5447
2008-08-18 14:30:00,22.99,23.0,22.95,23.0,166421.74871418075,8.24,8.2436,8.2257,8.2436,166421.7487
2008-08-18 14:40:00,23.0,23.12,22.96,23.12,181484.20279206464,8.2436,8.2866,8.2293,8.2866,181484.2028
2008-08-18 14:50:00,23.12,23.15,23.08,23.12,111437.66838109231,8.2866,8.2974,8.2723,8.2866,111437.6684
2008-08-18 15:00:00,23.13,23.13,23.03,23.04,255571.8834190546,8.2902,8.2902,8.2543,8.2579,255571.8834
2008-08-18 15:10:00,23.04,23.08,23.01,23.05,197281.4107274063,8.2579,8.2723,8.2472,8.2615,197281.4107
2008-08-18 15:20:00,23.06,23.07,23.01,23.04,182341.41562576537,8.2651,8.2687,8.2472,8.2579,182341.4156
2008-08-18 15:30:00,23.04,23.05,23.0,23.0,198261.08253735,8.2579,8.2615,8.2436,8.2436,198261.0825
2008-08-18 15:40:00,23.0,23.0,22.87,22.91,321699.73059025226,8.2436,8.2436,8.197,8.2113,321699.7306
2008-08-18 15:50:00,22.91,22.91,22.88,22.91,367009.5518001469,8.2113,8.2113,8.2006,8.2113,367009.5518
2008-08-19 09:30:00,22.62,23.09,22.54,22.95,393093.3137398971,8.1074,8.2759,8.0787,8.2257,393093.3137
2008-08-19 09:40:00,22.96,23.09,22.91,23.0,303330.88415380847,8.2293,8.2759,8.2113,8.2436,303330.8842
2008-08-19 09:50:00,23.0,23.09,22.97,22.99,262674.5040411462,8.2436,8.2759,8.2328,8.24,262674.504
2008-08-19 10:00:00,22.98,23.12,22.98,23.03,253000.24491795248,8.2364,8.2866,8.2364,8.2543,253000.2449
2008-08-19 10:10:00,23.03,23.06,23.0,23.04,202424.68772961057,8.2543,8.2651,8.2436,8.2579,202424.6877
2008-08-19 10:20:00,23.04,23.18,23.04,23.17,323169.23830516776,8.2579,8.3081,8.2579,8.3045,323169.2383
2008-08-19 10:30:00,23.17,23.43,23.15,23.43,418809.6987509184,8.3045,8.3977,8.2974,8.3977,418809.6988
2008-08-19 10:40:00,23.42,23.57,23.37,23.45,602130.7861866275,8.3941,8.4479,8.3762,8.4049,602130.7862
2008-08-19 10:50:00,23.45,23.54,23.4,23.46,367376.9287288758,8.4049,8.4371,8.387,8.4085,367376.9287
2008-08-19 11:00:00,23.46,23.5,23.44,23.5,323291.6972814107,8.4085,8.4228,8.4013,8.4228,323291.6973
2008-08-19 11:10:00,23.49,23.53,23.47,23.49,246754.8371295616,8.4192,8.4336,8.4121,8.4192,246754.8371
2008-08-19 11:20:00,23.49,23.6,23.48,23.55,254837.12956159684,8.4192,8.4586,8.4156,8.4407,254837.1296
2008-08-19 11:30:00,23.54,23.65,23.53,23.56,311045.79965711484,8.4371,8.4766,8.4336,8.4443,311045.7997
2008-08-19 11:40:00,23.55,23.62,23.53,23.6,153686.01518491303,8.4407,8.4658,8.4336,8.4586,153686.0152
2008-08-19 11:50:00,23.6,23.62,23.54,23.57,240509.4293411707,8.4586,8.4658,8.4371,8.4479,240509.4293
2008-08-19 12:00:00,23.57,23.79,23.56,23.79,407053.6370315944,8.4479,8.5267,8.4443,8.5267,407053.637
2008-08-19 12:10:00,23.79,23.91,23.78,23.88,490448.1998530492,8.5267,8.5698,8.5232,8.559,490448.1999
2008-08-19 12:20:00,23.89,23.98,23.86,23.98,321822.1895664952,8.5626,8.5948,8.5518,8.5948,321822.1896
2008-08-19 12:30:00,23.98,24.01,23.88,23.88,345701.68993387214,8.5948,8.6056,8.559,8.559,345701.6899
2008-08-19 12:40:00,23.89,23.91,23.67,23.68,553881.9495469017,8.5626,8.5698,8.4837,8.4873,553881.9495
2008-08-19 12:50:00,23.67,23.77,23.6,23.64,615478.8145971099,8.4837,8.5196,8.4586,8.473,615478.8146
2008-08-19 13:00:00,23.65,23.67,23.62,23.66,223610.0906196424,8.4766,8.4837,8.4658,8.4802,223610.0906
2008-08-19 13:10:00,23.64,23.65,23.57,23.62,226671.5650257164,8.473,8.4766,8.4479,8.4658,226671.565
2008-08-19 13:20:00,23.61,23.65,23.49,23.49,303698.26108253736,8.4622,8.4766,8.4192,8.4192,303698.2611
2008-08-19 13:30:00,23.49,23.51,23.41,23.45,216017.63409257896,8.4192,8.4264,8.3905,8.4049,216017.6341
2008-08-19 13:40:00,23.45,23.54,23.41,23.44,322312.02547146706,8.4049,8.4371,8.3905,8.4013,322312.0255
2008-08-19 13:50:00,23.44,23.56,23.42,23.48,175116.3360274308,8.4013,8.4443,8.3941,8.4156,175116.336
2008-08-19 14:00:00,23.49,23.49,23.41,23.46,185280.4310555964,8.4192,8.4192,8.3905,8.4085,185280.4311
2008-08-19 14:10:00,23.46,23.53,23.44,23.53,129561.5968650502,8.4085,8.4336,8.4013,8.4336,129561.5969
2008-08-19 14:20:00,23.54,23.56,23.44,23.46,216629.9289737937,8.4371,8.4443,8.4013,8.4085,216629.929
2008-08-19 14:30:00,23.47,23.49,23.45,23.49,131888.3174136664,8.4121,8.4192,8.4049,8.4192,131888.3174
2008-08-19 14:40:00,23.49,23.63,23.49,23.63,171565.025716385,8.4192,8.4694,8.4192,8.4694,171565.0257
2008-08-19 14:50:00,23.63,23.69,23.59,23.66,210384.52118540287,8.4694,8.4909,8.4551,8.4802,210384.5212
2008-08-19 15:00:00,23.66,23.71,23.59,23.71,685035.5131031104,8.4802,8.4981,8.4551,8.4981,685035.5131
2008-08-19 15:10:00,23.71,23.71,23.62,23.63,365295.1261327455,8.4981,8.4981,8.4658,8.4694,365295.1261
2008-08-19 15:20:00,23.62,23.78,23.62,23.76,289737.93779084005,8.4658,8.5232,8.4658,8.516,289737.9378
2008-08-19 15:30:00,23.76,23.81,23.69,23.81,442076.9042370805,8.516,8.5339,8.4909,8.5339,442076.9042
2008-08-19 15:40:00,23.8,23.84,23.71,23.83,518001.4695077149,8.5303,8.5447,8.4981,8.5411,518001.4695
2008-08-19 15:50:00,23.83,23.87,23.71,23.79,898726.4266470731,8.5411,8.5554,8.4981,8.5267,898726.4266
2008-08-20 09:30:00,24.07,24.38,24.01,24.19,411339.7012000979,8.6584,8.7699,8.6368,8.7016,411339.7012
2008-08-20 09:40:00,24.2,24.2,24.07,24.16,490203.2819005633,8.7052,8.7052,8.6584,8.6908,490203.2819
2008-08-20 09:50:00,24.16,24.43,24.11,24.42,511633.60274308105,8.6908,8.7879,8.6728,8.7843,511633.6027
2008-08-20 10:00:00,24.41,24.57,24.37,24.57,472814.1072740632,8.7807,8.8383,8.7663,8.8383,472814.1073
2008-08-20 10:10:00,24.57,24.73,24.55,24.63,579720.7935341661,8.8383,8.8958,8.8311,8.8599,579720.7935
2008-08-20 10:20:00,24.63,24.74,24.58,24.66,345211.85402890027,8.8599,8.8994,8.8419,8.8707,345211.854
2008-08-20 10:30:00,24.65,24.68,24.3,24.42,656747.489590987,8.8671,8.8778,8.7412,8.7843,656747.4896
2008-08-20 10:40:00,24.42,24.56,24.38,24.42,505878.030859662,8.7843,8.8347,8.7699,8.7843,505878.0309
2008-08-20 10:50:00,24.42,24.42,24.23,24.24,402522.65491060494,8.7843,8.7843,8.716,8.7196,402522.6549
2008-08-20 11:00:00,24.24,24.38,24.23,24.38,460200.8327210384,8.7196,8.7699,8.716,8.7699,460200.8327
2008-08-20 11:10:00,24.38,24.38,24.16,24.29,441587.0683321087,8.7699,8.7699,8.6908,8.7376,441587.0683
2008-08-20 11:20:00,24.3,24.34,24.16,24.17,335660.0538819495,8.7412,8.7555,8.6908,8.6944,335660.0539
2008-08-20 11:30:00,24.18,24.43,24.16,24.38,291819.74038697034,8.698,8.7879,8.6908,8.7699,291819.7404
2008-08-20 11:40:00,24.38,24.48,24.35,24.47,215895.175116336,8.7699,8.8059,8.7591,8.8023,215895.1751
2008-08-20 11:50:00,24.47,24.47,24.37,24.42,301983.8354151359,8.8023,8.8023,8.7663,8.7843,301983.8354
2008-08-20 12:00:00,24.42,24.48,24.38,24.48,195077.14915503305,8.7843,8.8059,8.7699,8.8059,195077.1492
2008-08-20 12:10:00,24.48,24.58,24.48,24.56,267205.48616213567,8.8059,8.8419,8.8059,8.8347,267205.4862
2008-08-20 12:20:00,24.56,24.69,24.53,24.64,249448.93460690667,8.8347,8.8814,8.8239,8.8635,249448.9346
2008-08-20 12:30:00,24.64,24.68,24.6,24.64,227161.4009306882,8.8635,8.8778,8.8491,8.8635,227161.4009
2008-08-20 12:40:00,24.64,24.67,24.57,24.63,226304.1880969875,8.8635,8.8743,8.8383,8.8599,226304.1881
2008-08-20 12:50:00,24.62,24.63,24.56,24.59,139113.39701200096,8.8563,8.8599,8.8347,8.8455,139113.397
2008-08-20 13:00:00,24.59,24.59,24.44,24.45,168136.17438158215,8.8455,8.8455,8.7915,8.7951,168136.1744
2008-08-20 13:10:00,24.45,24.53,24.44,24.52,195199.608131276,8.7951,8.8239,8.7915,8.8203,195199.6081
2008-08-20 13:20:00,24.53,24.58,24.5,24.56,181116.82586333572,8.8239,8.8419,8.8131,8.8347,181116.8259
2008-08-20 13:30:00,24.56,24.57,24.49,24.51,173279.45138378642,8.8347,8.8383,8.8095,8.8167,173279.4514
2008-08-20 13:40:00,24.51,24.59,24.47,24.57,192505.5106539309,8.8167,8.8455,8.8023,8.8383,192505.5107
2008-08-20 13:50:00,24.58,24.61,24.57,24.59,185770.2669605682,8.8419,8.8527,8.8383,8.8455,185770.267
2008-08-20 14:00:00,24.59,24.72,24.57,24.72,236590.74210139603,8.8455,8.8922,8.8383,8.8922,236590.7421
2008-08-20 14:10:00,24.71,24.8,24.69,24.79,199363.2133235366,8.8886,8.921,8.8814,8.9174,199363.2133
2008-08-20 14:20:00,24.8,24.87,24.78,24.86,246999.7550820475,8.921,8.9462,8.9138,8.9426,246999.7551
2008-08-20 14:30:00,24.87,24.87,24.8,24.82,173401.91036002935,8.9462,8.9462,8.921,8.9282,173401.9104
2008-08-20 14:40:00,24.82,24.89,24.79,24.88,189933.8721528288,8.9282,8.9534,8.9174,8.9498,189933.8722
2008-08-20 14:50:00,24.88,24.91,24.87,24.9,194832.23120254712,8.9498,8.9606,8.9462,8.957,194832.2312
2008-08-20 15:00:00,24.9,24.9,24.84,24.88,263409.257898604,8.957,8.957,8.9354,8.9498,263409.2579
2008-08-20 15:10:00,24.88,24.89,24.76,24.77,340680.8719079108,8.9498,8.9534,8.9066,8.9102,340680.8719
2008-08-20 15:20:00,24.77,24.78,24.69,24.77,425177.5655155522,8.9102,8.9138,8.8814,8.9102,425177.5655
2008-08-20 15:30:00,24.76,24.78,24.66,24.73,504653.4410972324,8.9066,8.9138,8.8707,8.8958,504653.4411
2008-08-20 15:40:00,24.73,24.78,24.69,24.73,701445.0159196669,8.8958,8.9138,8.8814,8.8958,701445.0159
2008-08-20 15:50:00,24.73,24.78,24.69,24.75,825863.3357825128,8.8958,8.9138,8.8814,8.903,825863.3358
2008-08-21 09:30:00,24.97,25.27,24.67,24.84,333088.4153808474,8.9822,9.0901,8.8743,8.9354,333088.4154
2008-08-21 09:40:00,24.84,25.22,24.84,25.04,330884.15380847413,8.9354,9.0721,8.9354,9.0073,330884.1538
2008-08-21 09:50:00,25.03,25.1,24.82,24.87,301983.8354151359,9.0038,9.0289,8.9282,8.9462,301983.8354
2008-08-21 10:00:00,24.87,25.12,24.87,25.07,437545.9221160911,8.9462,9.0361,8.9462,9.0181,437545.9221
2008-08-21 10:10:00,25.07,25.18,25.01,25.13,265980.8963997061,9.0181,9.0577,8.9966,9.0397,265980.8964
2008-08-21 10:20:00,25.13,25.2,25.04,25.04,250428.60641685035,9.0397,9.0649,9.0073,9.0073,250428.6064
2008-08-21 10:30:00,25.03,25.29,24.96,25.28,435953.9554249326,9.0038,9.0973,8.9786,9.0937,435953.9554
2008-08-21 10:40:00,25.27,25.49,25.26,25.46,377418.5647807984,9.0901,9.1692,9.0865,9.1584,377418.5648
2008-08-21 10:50:00,25.46,25.51,25.34,25.35,319617.927994122,9.1584,9.1764,9.1153,9.1189,319617.928
2008-08-21 11:00:00,25.34,25.38,25.3,25.34,345211.85402890027,9.1153,9.1297,9.1009,9.1153,345211.854
2008-08-21 11:10:00,25.34,25.36,25.28,25.31,326108.25373499875,9.1153,9.1225,9.0937,9.1045,326108.2537
2008-08-21 11:20:00,25.31,25.32,25.27,25.31,264878.76561351947,9.1045,9.1081,9.0901,9.1045,264878.7656
2008-08-21 11:30:00,25.31,25.38,25.25,25.28,258143.52192015672,9.1045,9.1297,9.0829,9.0937,258143.5219
2008-08-21 11:40:00,25.28,25.34,25.27,25.31,251653.1961792799,9.0937,9.1153,9.0901,9.1045,251653.1962
2008-08-21 11:50:00,25.31,25.32,25.22,25.22,245652.7063433749,9.1045,9.1081,9.0721,9.0721,245652.7063
2008-08-21 12:00:00,25.22,25.31,25.05,25.05,480039.1868723977,9.0721,9.1045,9.0109,9.0109,480039.1869
2008-08-21 12:10:00,25.05,25.08,24.99,25.0,224834.680382072,9.0109,9.0217,8.9894,8.993,224834.6804
2008-08-21 12:20:00,25.0,25.04,24.93,24.96,197403.86970364925,8.993,9.0073,8.9678,8.9786,197403.8697
2008-08-21 12:30:00,24.96,25.01,24.95,25.0,164707.32304677932,8.9786,8.9966,8.975,8.993,164707.323
2008-08-21 12:40:00,25.01,25.05,24.98,24.98,163850.11021307862,8.9966,9.0109,8.9858,8.9858,163850.1102
2008-08-21 12:50:00,24.98,24.99,24.94,24.96,178667.6463384766,8.9858,8.9894,8.9714,8.9786,178667.6463
2008-08-21 13:00:00,24.96,25.06,24.96,25.04,254959.5885378398,8.9786,9.0145,8.9786,9.0073,254959.5885
2008-08-21 13:10:00,25.05,25.05,24.99,24.99,168258.6333578251,9.0109,9.0109,8.9894,8.9894,168258.6334
2008-08-21 13:20:00,24.99,25.02,24.96,24.96,261694.8322312025,8.9894,9.0002,8.9786,8.9786,261694.8322
2008-08-21 13:30:00,24.96,24.97,24.89,24.91,408890.5216752388,8.9786,8.9822,8.9534,8.9606,408890.5217
2008-08-21 13:40:00,24.91,24.94,24.89,24.93,371907.9108498653,8.9606,8.9714,8.9534,8.9678,371907.9108
2008-08-21 13:50:00,24.93,25.0,24.91,24.97,262062.2091599314,8.9678,8.993,8.9606,8.9822,262062.2092
2008-08-21 14:00:00,24.97,25.01,24.97,25.0,170095.5180014695,8.9822,8.9966,8.9822,8.993,170095.518
2008-08-21 14:10:00,24.99,25.09,24.99,25.05,356600.5388194955,8.9894,9.0253,8.9894,9.0109,356600.5388
2008-08-21 14:20:00,25.05,25.05,24.99,25.04,167156.5025716385,9.0109,9.0109,8.9894,9.0073,167156.5026
2008-08-21 14:30:00,25.05,25.06,25.01,25.01,106049.47342640215,9.0109,9.0145,8.9966,8.9966,106049.4734
2008-08-21 14:40:00,25.01,25.02,24.99,25.02,142174.87141807494,8.9966,9.0002,8.9894,9.0002,142174.8714
2008-08-21 14:50:00,25.02,25.07,25.01,25.05,108988.48885623316,9.0002,9.0181,8.9966,9.0109,108988.4889
2008-08-21 15:00:00,25.05,25.21,25.05,25.16,273940.7298554984,9.0109,9.0685,9.0109,9.0505,273940.7299
2008-08-21 15:10:00,25.16,25.22,25.15,25.22,194709.77222630417,9.0505,9.0721,9.0469,9.0721,194709.7722
2008-08-21 15:20:00,25.22,25.22,25.16,25.22,298799.902032819,9.0721,9.0721,9.0505,9.0721,298799.902
2008-08-21 15:30:00,25.22,25.27,25.22,25.27,521185.4028900318,9.0721,9.0901,9.0721,9.0901,521185.4029
2008-08-21 15:40:00,25.27,25.27,25.13,25.13,317291.2074455057,9.0901,9.0901,9.0397,9.0397,317291.2074
2008-08-21 15:50:00,25.13,25.18,25.09,25.15,607641.4401175606,9.0397,9.0577,9.0253,9.0469,607641.4401
2008-08-22 09:30:00,25.25,25.3,24.74,24.87,249204.0166544208,9.0829,9.1009,8.8994,8.9462,249204.0167
2008-08-22 09:40:00,24.88,24.99,24.69,24.87,252265.4910604947,8.9498,8.9894,8.8814,8.9462,252265.4911
2008-08-22 09:50:00,24.87,24.96,24.78,24.93,201689.9338721528,8.9462,8.9786,8.9138,8.9678,201689.9339
2008-08-22 10:00:00,24.95,25.15,24.88,25.13,203894.1954445261,8.975,9.0469,8.9498,9.0397,203894.1954
2008-08-22 10:10:00,25.13,25.18,25.05,25.1,92089.15013470486,9.0397,9.0577,9.0109,9.0289,92089.1501
2008-08-22 10:20:00,25.09,25.15,25.06,25.09,107886.35807004652,9.0253,9.0469,9.0145,9.0253,107886.3581
2008-08-22 10:30:00,25.09,25.17,25.07,25.09,110580.4555473916,9.0253,9.0541,9.0181,9.0253,110580.4555
2008-08-22 10:40:00,25.09,25.13,25.06,25.11,118295.371050698,9.0253,9.0397,9.0145,9.0325,118295.3711
2008-08-22 10:50:00,25.11,25.12,24.91,24.92,170830.27185892724,9.0325,9.0361,8.9606,8.9642,170830.2719
2008-08-22 11:00:00,24.92,25.07,24.9,24.97,144868.96889542002,8.9642,9.0181,8.957,8.9822,144868.9689
2008-08-22 11:10:00,24.97,25.0,24.92,24.92,65638.0112662258,8.9822,8.993,8.9642,8.9642,65638.0113
2008-08-22 11:20:00,24.92,24.98,24.9,24.96,99191.77075679648,8.9642,8.9858,8.957,8.9786,99191.7708
2008-08-22 11:30:00,24.96,25.05,24.92,25.05,70903.74724467302,8.9786,9.0109,8.9642,9.0109,70903.7472
2008-08-22 11:40:00,25.05,25.1,25.02,25.09,96130.2963507225,9.0109,9.0289,9.0002,9.0253,96130.2964
2008-08-22 11:50:00,25.09,25.19,25.06,25.15,137643.88929708546,9.0253,9.0613,9.0145,9.0469,137643.8893
2008-08-22 12:00:00,25.14,25.22,25.11,25.11,112662.25814352192,9.0433,9.0721,9.0325,9.0325,112662.2581
2008-08-22 12:10:00,25.11,25.11,25.03,25.03,57678.1778104335,9.0325,9.0325,9.0038,9.0038,57678.1778
2008-08-22 12:20:00,25.03,25.04,24.93,24.96,73475.38574577516,9.0038,9.0073,8.9678,8.9786,73475.3857
2008-08-22 12:30:00,24.95,25.0,24.93,25.0,337864.3154543228,8.975,8.993,8.9678,8.993,337864.3155
2008-08-22 12:40:00,25.0,25.01,24.97,24.99,85476.3654175851,8.993,8.9966,8.9822,8.9894,85476.3654
2008-08-22 12:50:00,24.99,24.99,24.91,24.91,72005.87803085966,8.9894,8.9894,8.9606,8.9606,72005.878
2008-08-22 13:00:00,24.91,24.91,24.81,24.82,106049.47342640215,8.9606,8.9606,8.9246,8.9282,106049.4734
2008-08-22 13:10:00,24.82,24.84,24.78,24.79,133970.1200097967,8.9282,8.9354,8.9138,8.9174,133970.12
2008-08-22 13:20:00,24.78,24.8,24.71,24.72,148052.90227773695,8.9138,8.921,8.8886,8.8922,148052.9023
2008-08-22 13:30:00,24.72,24.76,24.69,24.7,108988.48885623316,8.8922,8.9066,8.8814,8.885,108988.4889
2008-08-22 13:40:00,24.7,24.73,24.69,24.73,89517.51163360274,8.885,8.8958,8.8814,8.8958,89517.5116
2008-08-22 13:50:00,24.73,24.76,24.61,24.63,149767.32794513836,8.8958,8.9066,8.8527,8.8599,149767.3279
2008-08-22 14:00:00,24.62,24.64,24.58,24.59,89884.88856233162,8.8563,8.8635,8.8419,8.8455,89884.8886
2008-08-22 14:10:00,24.59,24.63,24.56,24.6,158461.91525838844,8.8455,8.8599,8.8347,8.8491,158461.9153
2008-08-22 14:20:00,24.6,24.62,24.53,24.56,224712.22140582904,8.8491,8.8563,8.8239,8.8347,224712.2214
2008-08-22 14:30:00,24.56,24.63,24.56,24.62,128337.0071026206,8.8347,8.8599,8.8347,8.8563,128337.0071
2008-08-22 14:40:00,24.61,24.69,24.6,24.64,131398.4815086946,8.8527,8.8814,8.8491,8.8635,131398.4815
2008-08-22 14:50:00,24.64,24.64,24.61,24.62,71760.96007837374,8.8635,8.8635,8.8527,8.8563,71760.9601
2008-08-22 15:00:00,24.62,24.7,24.61,24.7,110335.5375949057,8.8563,8.885,8.8527,8.885,110335.5376
2008-08-22 15:10:00,24.7,24.78,24.68,24.71,138501.10213078617,8.885,8.9138,8.8778,8.8886,138501.1021
2008-08-22 15:20:00,24.7,24.73,24.64,24.65,121356.84545677196,8.885,8.8958,8.8635,8.8671,121356.8455
2008-08-22 15:30:00,24.65,24.71,24.65,24.69,156380.11266225812,8.8671,8.8886,8.8671,8.8814,156380.1127
2008-08-22 15:40:00,24.7,24.7,24.66,24.67,195322.06710751896,8.885,8.885,8.8707,8.8743,195322.0671
2008-08-22 15:50:00,24.66,24.79,24.66,24.77,364070.536370316,8.8707,8.9174,8.8707,8.9102,364070.5364
2008-08-25 09:30:00,25.31,25.31,24.6,24.98,192505.5106539309,9.1045,9.1045,8.8491,8.9858,192505.5107
2008-08-25 09:40:00,24.97,25.05,24.88,25.05,183933.38231692385,8.9822,9.0109,8.9498,9.0109,183933.3823
2008-08-25 09:50:00,25.04,25.13,25.01,25.05,140337.98677443055,9.0073,9.0397,8.9966,9.0109,140337.9868
2008-08-25 10:00:00,25.05,25.14,24.99,25.0,179402.40019593434,9.0109,9.0433,8.9894,8.993,179402.4002
2008-08-25 10:10:00,25.0,25.0,24.87,24.95,122458.9762429586,8.993,8.993,8.9462,8.975,122458.9762
2008-08-25 10:20:00,24.94,24.94,24.73,24.75,97599.804065638,8.9714,8.9714,8.8958,8.903,97599.8041
2008-08-25 10:30:00,24.75,24.77,24.64,24.64,142174.87141807494,8.903,8.9102,8.8635,8.8635,142174.8714
2008-08-25 10:40:00,24.64,24.68,24.6,24.63,142787.16629928973,8.8635,8.8778,8.8491,8.8599,142787.1663
2008-08-25 10:50:00,24.63,24.65,24.6,24.62,116336.02743081067,8.8599,8.8671,8.8491,8.8563,116336.0274
2008-08-25 11:00:00,24.62,24.65,24.59,24.62,175238.79500367376,8.8563,8.8671,8.8455,8.8563,175238.795
2008-08-25 11:10:00,24.61,24.63,24.56,24.61,91109.4783247612,8.8527,8.8599,8.8347,8.8527,91109.4783
2008-08-25 11:20:00,24.62,24.76,24.58,24.71,182953.71050698016,8.8563,8.9066,8.8419,8.8886,182953.7105
2008-08-25 11:30:00,24.7,24.73,24.7,24.73,100538.819495469,8.885,8.8958,8.885,8.8958,100538.8195
2008-08-25 11:40:00,24.73,24.78,24.71,24.77,93436.1988733774,8.8958,8.9138,8.8886,8.9102,93436.1989
2008-08-25 11:50:00,24.77,24.78,24.7,24.73,155155.52289982856,8.9102,8.9138,8.885,8.8958,155155.5229
2008-08-25 12:00:00,24.73,24.75,24.7,24.72,182831.2515307372,8.8958,8.903,8.885,8.8922,182831.2515
2008-08-25 12:10:00,24.72,24.78,24.71,24.74,144624.05094293412,8.8922,8.9138,8.8886,8.8994,144624.0509
2008-08-25 12:20:00,24.75,24.78,24.73,24.76,157237.32549595885,8.903,8.9138,8.8958,8.9066,157237.3255
2008-08-25 12:30:00,24.75,24.75,24.66,24.67,117805.53514572616,8.903,8.903,8.8707,8.8743,117805.5351
2008-08-25 12:40:00,24.68,24.74,24.67,24.69,369091.3543962772,8.8778,8.8994,8.8743,8.8814,369091.3544
2008-08-25 12:50:00,24.69,24.73,24.66,24.68,445138.3786431545,8.8814,8.8958,8.8707,8.8778,445138.3786
2008-08-25 13:00:00,24.67,24.7,24.66,24.66,221160.9110947832,8.8743,8.885,8.8707,8.8707,221160.9111
2008-08-25 13:10:00,24.66,24.7,24.64,24.69,212098.9468528043,8.8707,8.885,8.8635,8.8814,212098.9469
2008-08-25 13:20:00,24.7,24.72,24.67,24.72,499142.7871662992,8.885,8.8922,8.8743,8.8922,499142.7872
2008-08-25 13:30:00,24.71,24.78,24.7,24.73,261082.5373499877,8.8886,8.9138,8.885,8.8958,261082.5373
2008-08-25 13:40:00,24.74,24.76,24.69,24.73,327945.13837864314,8.8994,8.9066,8.8814,8.8958,327945.1384
2008-08-25 13:50:00,24.73,24.78,24.72,24.73,301004.1636051922,8.8958,8.9138,8.8922,8.8958,301004.1636
2008-08-25 14:00:00,24.73,24.73,24.7,24.72,164339.94611805043,8.8958,8.8958,8.885,8.8922,164339.9461
2008-08-25 14:10:00,24.71,24.74,24.69,24.7,154175.85108988488,8.8886,8.8994,8.8814,8.885,154175.8511
2008-08-25 14:20:00,24.7,24.82,24.69,24.8,290717.60960078373,8.885,8.9282,8.8814,8.921,290717.6096
2008-08-25 14:30:00,24.81,24.82,24.76,24.79,203281.90056331127,8.9246,8.9282,8.9066,8.9174,203281.9006
2008-08-25 14:40:00,24.79,24.79,24.75,24.77,200342.88513348027,8.9174,8.9174,8.903,8.9102,200342.8851
2008-08-25 14:50:00,24.78,24.79,24.69,24.7,175116.3360274308,8.9138,8.9174,8.8814,8.885,175116.336
2008-08-25 15:00:00,24.7,24.79,24.7,24.78,150869.458731325,8.885,8.9174,8.885,8.9138,150869.4587
2008-08-25 15:10:00,24.79,24.86,24.78,24.82,232182.2189566495,8.9174,8.9426,8.9138,8.9282,232182.219
2008-08-25 15:20:00,24.82,24.85,24.78,24.82,343742.3463139848,8.9282,8.939,8.9138,8.9282,343742.3463
2008-08-25 15:30:00,24.82,24.89,24.77,24.88,417707.5679647318,8.9282,8.9534,8.9102,8.9498,417707.568
2008-08-25 15:40:00,24.88,24.88,24.79,24.85,360029.3901542983,8.9498,8.9498,8.9174,8.939,360029.3902
2008-08-25 15:50:00,24.85,24.85,24.8,24.82,372397.7467548371,8.939,8.939,8.921,8.9282,372397.7468
2008-08-26 09:30:00,25.0,25.41,24.87,25.31,179524.8591721773,8.993,9.1404,8.9462,9.1045,179524.8592
2008-08-26 09:40:00,25.31,25.38,25.12,25.13,126500.12245897624,9.1045,9.1297,9.0361,9.0397,126500.1225
2008-08-26 09:50:00,25.13,25.18,25.09,25.1,173646.82831251528,9.0397,9.0577,9.0253,9.0289,173646.8283
2008-08-26 10:00:00,25.1,25.27,25.05,25.19,243570.90374724465,9.0289,9.0901,9.0109,9.0613,243570.9037
2008-08-26 10:10:00,25.19,25.25,25.16,25.18,271736.46828312514,9.0613,9.0829,9.0505,9.0577,271736.4683
2008-08-26 10:20:00,25.18,25.26,25.17,25.18,403257.40876806265,9.0577,9.0865,9.0541,9.0577,403257.4088
2008-08-26 10:30:00,25.18,25.21,25.12,25.17,316556.453588048,9.0577,9.0685,9.0361,9.0541,316556.4536
2008-08-26 10:40:00,25.17,25.19,25.12,25.17,363090.86456037225,9.0541,9.0613,9.0361,9.0541,363090.8646
2008-08-26 10:50:00,25.16,25.18,25.08,25.11,181361.74381582168,9.0505,9.0577,9.0217,9.0325,181361.7438
2008-08-26 11:00:00,25.11,25.23,25.1,25.18,330026.94097477343,9.0325,9.0757,9.0289,9.0577,330026.941
2008-08-26 11:10:00,25.18,25.21,25.13,25.19,180994.3668870928,9.0577,9.0685,9.0397,9.0613,180994.3669
2008-08-26 11:20:00,25.2,25.22,25.12,25.13,281900.5633112907,9.0649,9.0721,9.0361,9.0397,281900.5633
2008-08-26 11:30:00,25.14,25.2,25.11,25.11,240509.4293411707,9.0433,9.0649,9.0325,9.0325,240509.4293
2008-08-26 11:40:00,25.09,25.19,25.09,25.18,113519.47097722262,9.0253,9.0613,9.0253,9.0577,113519.471
2008-08-26 11:50:00,25.18,25.18,25.03,25.11,137398.97134459956,9.0577,9.0577,9.0038,9.0325,137398.9713
2008-08-26 12:00:00,25.11,25.31,25.09,25.31,188831.7413666421,9.0325,9.1045,9.0253,9.1045,188831.7414
2008-08-26 12:10:00,25.31,25.41,25.27,25.35,242468.772961058,9.1045,9.1404,9.0901,9.1189,242468.773
2008-08-26 12:20:00,25.34,25.34,25.27,25.31,178545.18736223364,9.1153,9.1153,9.0901,9.1045,178545.1874
2008-08-26 12:30:00,25.31,25.35,25.28,25.29,127602.25324516286,9.1045,9.1189,9.0937,9.0973,127602.2532
2008-08-26 12:40:00,25.29,25.37,25.24,25.34,164462.4050942934,9.0973,9.1261,9.0793,9.1153,164462.4051
2008-08-26 12:50:00,25.34,25.4,25.33,25.4,110213.07861866274,9.1153,9.1368,9.1117,9.1368,110213.0786
2008-08-26 13:00:00,25.4,25.45,25.39,25.45,131031.1045799657,9.1368,9.1548,9.1332,9.1548,131031.1046
2008-08-26 13:10:00,25.44,25.45,25.36,25.42,120989.4685280431,9.1512,9.1548,9.1225,9.144,120989.4685
2008-08-26 13:20:00,25.43,25.43,25.39,25.4,58168.01371540534,9.1476,9.1476,9.1332,9.1368,58168.0137
2008-08-26 13:30:00,25.4,25.48,25.38,25.46,143032.08425177564,9.1368,9.1656,9.1297,9.1584,143032.0843
2008-08-26 13:40:00,25.46,25.5,25.43,25.5,209527.30835170217,9.1584,9.1728,9.1476,9.1728,209527.3084
2008-08-26 13:50:00,25.5,25.54,25.49,25.51,114009.30688219446,9.1728,9.1872,9.1692,9.1764,114009.3069
2008-08-26 14:00:00,25.51,25.57,25.46,25.52,283492.5300024492,9.1764,9.198,9.1584,9.18,283492.53
2008-08-26 14:10:00,25.52,25.59,25.5,25.58,461915.25838843983,9.18,9.2052,9.1728,9.2016,461915.2584
2008-08-26 14:20:00,25.58,25.61,25.55,25.57,262062.2091599314,9.2016,9.2124,9.1908,9.198,262062.2092
2008-08-26 14:30:00,25.56,25.57,25.5,25.52,81067.84227283859,9.1944,9.198,9.1728,9.18,81067.8423
2008-08-26 14:40:00,25.52,25.52,25.49,25.49,86700.95518001469,9.18,9.18,9.1692,9.1692,86700.9552
2008-08-26 14:50:00,25.49,25.53,25.49,25.49,160543.71785451873,9.1692,9.1836,9.1692,9.1692,160543.7179
2008-08-26 15:00:00,25.49,25.58,25.45,25.47,386725.4469752632,9.1692,9.2016,9.1548,9.162,386725.447
2008-08-26 15:10:00,25.46,25.54,25.45,25.52,306514.81753612537,9.1584,9.1872,9.1548,9.18,306514.8175
2008-08-26 15:20:00,25.51,25.63,25.51,25.63,559270.1445015919,9.1764,9.2196,9.1764,9.2196,559270.1445
2008-08-26 15:30:00,25.63,25.65,25.58,25.58,390031.8393338231,9.2196,9.2268,9.2016,9.2016,390031.8393
2008-08-26 15:40:00,25.59,25.62,25.58,25.62,472324.2713690913,9.2052,9.216,9.2016,9.216,472324.2714
2008-08-26 15:50:00,25.62,25.63,25.58,25.61,604947.3426402155,9.216,9.2196,9.2016,9.2124,604947.3426
2008-08-27 09:30:00,26.12,26.38,25.95,26.34,232672.0548616213,9.3958,9.4894,9.3347,9.475,232672.0549
2008-08-27 09:40:00,26.34,26.42,26.34,26.4,213078.618662748,9.475,9.5038,9.475,9.4966,213078.6187
2008-08-27 09:50:00,26.4,26.4,26.29,26.34,191158.4619152584,9.4966,9.4966,9.457,9.475,191158.4619
2008-08-27 10:00:00,26.34,26.35,26.24,26.25,197526.32867989223,9.475,9.4786,9.439,9.4426,197526.3287
2008-08-27 10:10:00,26.26,26.26,26.2,26.2,168258.6333578251,9.4462,9.4462,9.4246,9.4246,168258.6334
2008-08-27 10:20:00,26.2,26.2,26.04,26.09,463997.0609845701,9.4246,9.4246,9.3671,9.3851,463997.061
2008-08-27 10:30:00,26.09,26.27,26.06,26.17,355620.8670095518,9.3851,9.4498,9.3743,9.4138,355620.867
2008-08-27 10:40:00,26.16,26.27,26.13,26.2,193485.18246387452,9.4102,9.4498,9.3994,9.4246,193485.1825
2008-08-27 10:50:00,26.19,26.21,26.12,26.14,120499.63262307126,9.421,9.4282,9.3958,9.403,120499.6326
2008-08-27 11:00:00,26.14,26.14,26.03,26.05,236713.20107763892,9.403,9.403,9.3635,9.3707,236713.2011
2008-08-27 11:10:00,26.05,26.18,26.04,26.12,96987.5091844232,9.3707,9.4174,9.3671,9.3958,96987.5092
2008-08-27 11:20:00,26.13,26.13,25.97,26.01,189933.8721528288,9.3994,9.3994,9.3419,9.3563,189933.8722
2008-08-27 11:30:00,26.01,26.06,26.0,26.06,183933.38231692385,9.3563,9.3743,9.3527,9.3743,183933.3823
2008-08-27 11:40:00,26.06,26.1,26.04,26.09,142542.2483468038,9.3743,9.3886,9.3671,9.3851,142542.2483
2008-08-27 11:50:00,26.09,26.12,26.05,26.07,169483.2231202547,9.3851,9.3958,9.3707,9.3779,169483.2231
2008-08-27 12:00:00,26.07,26.24,26.05,26.21,105804.55547391625,9.3779,9.439,9.3707,9.4282,105804.5555
2008-08-27 12:10:00,26.21,26.22,26.13,26.13,64046.04457506735,9.4282,9.4318,9.3994,9.3994,64046.0446
2008-08-27 12:20:00,26.13,26.18,26.12,26.18,116091.10947832475,9.3994,9.4174,9.3958,9.4174,116091.1095
2008-08-27 12:30:00,26.18,26.18,26.11,26.11,139603.2329169728,9.4174,9.4174,9.3922,9.3922,139603.2329
2008-08-27 12:40:00,26.11,26.16,26.1,26.15,164952.24099926522,9.3922,9.4102,9.3886,9.4066,164952.241
2008-08-27 12:50:00,26.15,26.15,26.04,26.09,218589.2725936811,9.4066,9.4066,9.3671,9.3851,218589.2726
2008-08-27 13:00:00,26.09,26.11,26.07,26.11,106906.68626010286,9.3851,9.3922,9.3779,9.3922,106906.6863
2008-08-27 13:10:00,26.11,26.12,26.07,26.08,116336.02743081067,9.3922,9.3958,9.3779,9.3815,116336.0274
2008-08-27 13:20:00,26.08,26.11,26.07,26.1,124785.6967915748,9.3815,9.3922,9.3779,9.3886,124785.6968
2008-08-27 13:30:00,26.11,26.12,26.08,26.11,75802.10629439137,9.3922,9.3958,9.3815,9.3922,75802.1063
2008-08-27 13:40:00,26.11,26.11,26.09,26.1,76659.31912809209,9.3922,9.3922,9.3851,9.3886,76659.3191
2008-08-27 13:50:00,26.1,26.11,26.04,26.07,166054.37178545186,9.3886,9.3922,9.3671,9.3779,166054.3718
2008-08-27 14:00:00,26.07,26.14,26.05,26.13,149644.8689688954,9.3779,9.403,9.3707,9.3994,149644.869
2008-08-27 14:10:00,26.14,26.14,26.06,26.08,143154.5432280186,9.403,9.403,9.3743,9.3815,143154.5432
2008-08-27 14:20:00,26.08,26.15,26.07,26.13,113641.9299534656,9.3815,9.4066,9.3779,9.3994,113641.93
2008-08-27 14:30:00,26.12,26.14,26.12,26.13,47636.541758510895,9.3958,9.403,9.3958,9.3994,47636.5418
2008-08-27 14:40:00,26.13,26.15,26.11,26.13,94538.32965956404,9.3994,9.4066,9.3922,9.3994,94538.3297
2008-08-27 14:50:00,26.13,26.14,26.08,26.1,199118.29537105068,9.3994,9.403,9.3815,9.3886,199118.2954
2008-08-27 15:00:00,26.1,26.19,26.1,26.19,119642.41978937056,9.3886,9.421,9.3886,9.421,119642.4198
2008-08-27 15:10:00,26.18,26.19,26.13,26.14,128459.46607886357,9.4174,9.421,9.3994,9.403,128459.4661
2008-08-27 15:20:00,26.14,26.16,26.11,26.15,151849.13054126868,9.403,9.4102,9.3922,9.4066,151849.1305
2008-08-27 15:30:00,26.15,26.16,26.03,26.04,497550.8204751408,9.4066,9.4102,9.3635,9.3671,497550.8205
2008-08-27 15:40:00,26.03,26.04,26.01,26.03,127724.71222140582,9.3635,9.3671,9.3563,9.3635,127724.7122
2008-08-27 15:50:00,26.03,26.1,26.02,26.09,281533.1863825618,9.3635,9.3886,9.3599,9.3851,281533.1864
2008-08-28 09:30:00,26.2,26.49,26.16,26.17,168013.7154053392,9.4246,9.5289,9.4102,9.4138,168013.7154
2008-08-28 09:40:00,26.17,26.2,26.03,26.06,161645.84864070534,9.4138,9.4246,9.3635,9.3743,161645.8486
2008-08-28 09:50:00,26.04,26.09,25.98,26.01,108253.7349987754,9.3671,9.3851,9.3455,9.3563,108253.735
2008-08-28 10:00:00,26.02,26.08,25.98,26.08,162625.52045064903,9.3599,9.3815,9.3455,9.3815,162625.5205
2008-08-28 10:10:00,26.08,26.09,25.96,25.97,192505.5106539309,9.3815,9.3851,9.3383,9.3419,192505.5107
2008-08-28 10:20:00,25.98,25.98,25.85,25.89,172054.86162135683,9.3455,9.3455,9.2987,9.3131,172054.8616
2008-08-28 10:30:00,25.88,25.9,25.55,25.55,222875.33676218463,9.3095,9.3167,9.1908,9.1908,222875.3368
2008-08-28 10:40:00,25.55,25.61,25.47,25.58,263409.257898604,9.1908,9.2124,9.162,9.2016,263409.2579
2008-08-28 10:50:00,25.59,25.62,25.51,25.54,141685.0355131031,9.2052,9.216,9.1764,9.1872,141685.0355
2008-08-28 11:00:00,25.54,25.58,25.49,25.52,103232.9169728141,9.1872,9.2016,9.1692,9.18,103232.917
2008-08-28 11:10:00,25.53,25.53,25.39,25.39,126010.2865540044,9.1836,9.1836,9.1332,9.1332,126010.2866
2008-08-28 11:20:00,25.4,25.41,25.28,25.28,149155.03306392356,9.1368,9.1404,9.0937,9.0937,149155.0331
2008-08-28 11:30:00,25.29,25.35,25.24,25.24,136051.922605927,9.0973,9.1189,9.0793,9.0793,136051.9226
2008-08-28 11:40:00,25.24,25.24,25.08,25.15,455180.0146950772,9.0793,9.0793,9.0217,9.0469,455180.0147
2008-08-28 11:50:00,25.15,25.18,25.04,25.06,300269.4097477345,9.0469,9.0577,9.0073,9.0145,300269.4097
2008-08-28 12:00:00,25.06,25.3,25.05,25.18,571883.4190546167,9.0145,9.1009,9.0109,9.0577,571883.4191
2008-08-28 12:10:00,25.18,25.25,25.14,25.2,155645.35880480037,9.0577,9.0829,9.0433,9.0649,155645.3588
2008-08-28 12:20:00,25.19,25.22,25.13,25.2,184790.5951506245,9.0613,9.0721,9.0397,9.0649,184790.5952
2008-08-28 12:30:00,25.18,25.21,25.13,25.15,86823.41415625764,9.0577,9.0685,9.0397,9.0469,86823.4142
2008-08-28 12:40:00,25.15,25.26,25.13,25.25,83149.64486896888,9.0469,9.0865,9.0397,9.0829,83149.6449
2008-08-28 12:50:00,25.24,25.34,25.24,25.33,103110.45799657116,9.0793,9.1153,9.0793,9.1117,103110.458
2008-08-28 13:00:00,25.33,25.36,25.27,25.3,90497.1834435464,9.1117,9.1225,9.0901,9.1009,90497.1834
2008-08-28 13:10:00,25.31,25.33,25.25,25.29,74455.05755571883,9.1045,9.1117,9.0829,9.0973,74455.0576
2008-08-28 13:20:00,25.29,25.33,25.24,25.31,65760.47024246877,9.0973,9.1117,9.0793,9.1045,65760.4702
2008-08-28 13:30:00,25.32,25.48,25.31,25.45,115233.89664462404,9.1081,9.1656,9.1045,9.1548,115233.8966
2008-08-28 13:40:00,25.45,25.58,25.44,25.57,134215.03796228263,9.1548,9.2016,9.1512,9.198,134215.038
2008-08-28 13:50:00,25.57,25.59,25.48,25.49,78741.12172422238,9.198,9.2052,9.1656,9.1692,78741.1217
2008-08-28 14:00:00,25.48,25.6,25.48,25.59,207812.8826843008,9.1656,9.2088,9.1656,9.2052,207812.8827
2008-08-28 14:10:00,25.61,25.63,25.57,25.59,172177.32059759978,9.2124,9.2196,9.198,9.2052,172177.3206
2008-08-28 14:20:00,25.59,25.59,25.49,25.49,125153.07372030368,9.2052,9.2052,9.1692,9.1692,125153.0737
2008-08-28 14:30:00,25.49,25.53,25.47,25.52,121724.22238550083,9.1692,9.1836,9.162,9.18,121724.2224
2008-08-28 14:40:00,25.53,25.55,25.51,25.51,100783.73744795492,9.1836,9.1908,9.1764,9.1764,100783.7374
2008-08-28 14:50:00,25.52,25.54,25.51,25.53,79108.49865295125,9.18,9.1872,9.1764,9.1836,79108.4987
2008-08-28 15:00:00,25.52,25.56,25.5,25.53,176953.22067107516,9.18,9.1944,9.1728,9.1836,176953.2207
2008-08-28 15:10:00,25.53,25.54,25.52,25.53,43962.77247122214,9.1836,9.1872,9.18,9.1836,43962.7725
2008-08-28 15:20:00,25.52,25.54,25.5,25.53,201567.4748959099,9.18,9.1872,9.1728,9.1836,201567.4749
2008-08-28 15:30:00,25.53,25.53,25.48,25.49,201934.85182463872,9.1836,9.1836,9.1656,9.1692,201934.8518
2008-08-28 15:40:00,25.5,25.52,25.48,25.48,301861.37643889297,9.1728,9.18,9.1656,9.1656,301861.3764
2008-08-28 15:50:00,25.48,25.57,25.48,25.56,309331.37398971344,9.1656,9.198,9.1656,9.1944,309331.374
2008-08-29 09:30:00,25.76,25.77,25.56,25.68,86211.11927504286,9.2663,9.2699,9.1944,9.2376,86211.1193
2008-08-29 09:40:00,25.69,25.72,25.51,25.52,105437.17854518736,9.2412,9.252,9.1764,9.18,105437.1785
2008-08-29 09:50:00,25.52,25.56,25.4,25.5,97354.88611315208,9.18,9.1944,9.1368,9.1728,97354.8861
2008-08-29 10:00:00,25.5,25.55,25.45,25.52,141317.65858437424,9.1728,9.1908,9.1548,9.18,141317.6586
2008-08-29 10:10:00,25.51,25.52,25.37,25.37,75802.10629439137,9.1764,9.18,9.1261,9.1261,75802.1063
2008-08-29 10:20:00,25.37,25.45,25.36,25.36,108498.65295126132,9.1261,9.1548,9.1225,9.1225,108498.653
2008-08-29 10:30:00,25.36,25.36,25.18,25.18,175483.71295615967,9.1225,9.1225,9.0577,9.0577,175483.713
2008-08-29 10:40:00,25.18,25.3,25.16,25.3,282023.0222875337,9.0577,9.1009,9.0505,9.1009,282023.0223
2008-08-29 10:50:00,25.29,25.34,25.26,25.34,58168.01371540534,9.0973,9.1153,9.0865,9.1153,58168.0137
2008-08-29 11:00:00,25.34,25.36,25.3,25.31,95273.0835170218,9.1153,9.1225,9.1009,9.1045,95273.0835
2008-08-29 11:10:00,25.31,25.32,25.27,25.27,105437.17854518736,9.1045,9.1081,9.0901,9.0901,105437.1785
2008-08-29 11:20:00,25.28,25.31,25.21,25.24,92456.52706343374,9.0937,9.1045,9.0685,9.0793,92456.5271
2008-08-29 11:30:00,25.23,25.36,25.23,25.36,82414.89101151114,9.0757,9.1225,9.0757,9.1225,82414.891
2008-08-29 11:40:00,25.36,25.36,25.25,25.31,103355.37594905704,9.1225,9.1225,9.0829,9.1045,103355.3759
2008-08-29 11:50:00,25.31,25.31,25.26,25.27,58657.84962037717,9.1045,9.1045,9.0865,9.0901,58657.8496
2008-08-29 12:00:00,25.27,25.3,25.27,25.27,52779.81876071516,9.0901,9.1009,9.0901,9.0901,52779.8188
2008-08-29 12:10:00,25.27,25.28,25.24,25.24,36737.69287288758,9.0901,9.0937,9.0793,9.0793,36737.6929
2008-08-29 12:20:00,25.23,25.23,25.16,25.22,109600.78373744794,9.0757,9.0757,9.0505,9.0721,109600.7837
2008-08-29 12:30:00,25.22,25.26,25.2,25.21,48738.672544697525,9.0721,9.0865,9.0649,9.0685,48738.6725
2008-08-29 12:40:00,25.21,25.22,25.18,25.19,59882.43938280676,9.0685,9.0721,9.0577,9.0613,59882.4394
2008-08-29 12:50:00,25.18,25.2,25.16,25.18,88905.21675238795,9.0577,9.0649,9.0505,9.0577,88905.2168
2008-08-29 13:00:00,25.19,25.2,25.09,25.11,118295.371050698,9.0613,9.0649,9.0253,9.0325,118295.3711
2008-08-29 13:10:00,25.1,25.11,25.06,25.09,64046.04457506735,9.0289,9.0325,9.0145,9.0253,64046.0446
2008-08-29 13:20:00,25.09,25.13,25.06,25.13,48371.29561596864,9.0253,9.0397,9.0145,9.0397,48371.2956
2008-08-29 13:30:00,25.13,25.14,25.08,25.11,52412.44183198628,9.0397,9.0433,9.0217,9.0325,52412.4418
2008-08-29 13:40:00,25.11,25.13,25.11,25.13,20695.56698506,9.0325,9.0397,9.0325,9.0397,20695.567
2008-08-29 13:50:00,25.13,25.18,25.12,25.15,32941.46460935586,9.0397,9.0577,9.0361,9.0469,32941.4646
2008-08-29 14:00:00,25.15,25.18,25.14,25.16,36615.23389664462,9.0469,9.0577,9.0433,9.0505,36615.2339
2008-08-29 14:10:00,25.16,25.2,25.14,25.18,61964.241978937054,9.0505,9.0649,9.0433,9.0577,61964.242
2008-08-29 14:20:00,25.18,25.18,25.09,25.11,66740.14205241244,9.0577,9.0577,9.0253,9.0325,66740.1421
2008-08-29 14:30:00,25.11,25.11,25.06,25.09,69556.69850600048,9.0325,9.0325,9.0145,9.0253,69556.6985
2008-08-29 14:40:00,25.09,25.09,25.05,25.06,69311.78055351457,9.0253,9.0253,9.0109,9.0145,69311.7806
2008-08-29 14:50:00,25.06,25.17,25.06,25.16,81680.13715405339,9.0145,9.0541,9.0145,9.0505,81680.1372
2008-08-29 15:00:00,25.17,25.17,25.05,25.06,121234.386480529,9.0541,9.0541,9.0109,9.0145,121234.3865
2008-08-29 15:10:00,25.07,25.11,25.06,25.07,112907.17609600782,9.0181,9.0325,9.0145,9.0181,112907.1761
2008-08-29 15:20:00,25.06,25.07,25.01,25.04,79720.79353416605,9.0145,9.0181,8.9966,9.0073,79720.7935
2008-08-29 15:30:00,25.04,25.11,25.03,25.09,151849.13054126868,9.0073,9.0325,9.0038,9.0253,151849.1305
2008-08-29 15:40:00,25.1,25.23,25.1,25.22,293411.7070781288,9.0289,9.0757,9.0289,9.0721,293411.7071
2008-08-29 15:50:00,25.22,25.26,25.18,25.22,592823.9039921626,9.0721,9.0865,9.0577,9.0721,592823.904
2008-09-02 09:30:00,24.1,24.79,23.79,23.79,664829.7820230222,8.6692,8.9174,8.5577,8.5577,664829.782
2008-09-02 09:40:00,23.79,23.91,23.68,23.75,505510.6539309331,8.5577,8.6009,8.5181,8.5433,505510.6539
2008-09-02 09:50:00,23.75,23.81,23.58,23.7,416972.81410727405,8.5433,8.5649,8.4822,8.5253,416972.8141
2008-09-02 10:00:00,23.71,23.71,23.6,23.68,486284.5946607886,8.5289,8.5289,8.4894,8.5181,486284.5947
2008-09-02 10:10:00,23.69,23.84,23.67,23.8,297452.8532941464,8.5217,8.5757,8.5145,8.5613,297452.8533
2008-09-02 10:20:00,23.8,23.87,23.75,23.85,301493.9995101641,8.5613,8.5865,8.5433,8.5793,301493.9995
2008-09-02 10:30:00,23.84,23.9,23.81,23.84,507959.8334557923,8.5757,8.5973,8.5649,8.5757,507959.8335
2008-09-02 10:40:00,23.84,23.94,23.81,23.82,314597.1099681606,8.5757,8.6117,8.5649,8.5685,314597.11
2008-09-02 10:50:00,23.81,23.86,23.75,23.82,280186.1376438893,8.5649,8.5829,8.5433,8.5685,280186.1376
2008-09-02 11:00:00,23.82,23.83,23.75,23.77,445750.6735243693,8.5685,8.5721,8.5433,8.5505,445750.6735
2008-09-02 11:10:00,23.78,23.79,23.71,23.72,227283.8599069312,8.5541,8.5577,8.5289,8.5325,227283.8599
2008-09-02 11:20:00,23.72,23.73,23.67,23.68,267450.4041146216,8.5325,8.5361,8.5145,8.5181,267450.4041
2008-09-02 11:30:00,23.68,23.68,23.67,23.67,155155.52289982856,8.5181,8.5181,8.5145,8.5145,155155.5229
2008-09-02 11:40:00,23.67,23.71,23.67,23.7,444281.1658094538,8.5145,8.5289,8.5145,8.5253,444281.1658
2008-09-02 11:50:00,23.7,23.73,23.62,23.67,299044.8199853049,8.5253,8.5361,8.4965,8.5145,299044.82
2008-09-02 12:00:00,23.67,23.67,23.59,23.67,222997.7957384276,8.5145,8.5145,8.4858,8.5145,222997.7957
2008-09-02 12:10:00,23.66,23.67,23.53,23.55,132623.07127112415,8.5109,8.5145,8.4642,8.4714,132623.0713
2008-09-02 12:20:00,23.55,23.58,23.53,23.56,193240.26451138867,8.4714,8.4822,8.4642,8.475,193240.2645
2008-09-02 12:30:00,23.56,23.56,23.53,23.54,190668.62601028653,8.475,8.475,8.4642,8.4678,190668.626
2008-09-02 12:40:00,23.53,23.64,23.51,23.63,241244.18319862845,8.4642,8.5037,8.457,8.5001,241244.1832
2008-09-02 12:50:00,23.63,23.67,23.57,23.58,277736.9581190301,8.5001,8.5145,8.4786,8.4822,277736.9581
2008-09-02 13:00:00,23.58,23.6,23.53,23.58,297085.4763654176,8.4822,8.4894,8.4642,8.4822,297085.4764
2008-09-02 13:10:00,23.59,23.67,23.59,23.65,156012.73573352926,8.4858,8.5145,8.4858,8.5073,156012.7357
2008-09-02 13:20:00,23.65,23.67,23.62,23.65,128581.92505510652,8.5073,8.5145,8.4965,8.5073,128581.9251
2008-09-02 13:30:00,23.64,23.64,23.57,23.6,118295.371050698,8.5037,8.5037,8.4786,8.4894,118295.3711
2008-09-02 13:40:00,23.6,23.61,23.57,23.58,107886.35807004652,8.4894,8.493,8.4786,8.4822,107886.3581
2008-09-02 13:50:00,23.58,23.61,23.53,23.55,210629.4391378888,8.4822,8.493,8.4642,8.4714,210629.4391
2008-09-02 14:00:00,23.54,23.66,23.51,23.66,211976.48787656127,8.4678,8.5109,8.457,8.5109,211976.4879
2008-09-02 14:10:00,23.66,23.72,23.62,23.66,312760.22532451624,8.5109,8.5325,8.4965,8.5109,312760.2253
2008-09-02 14:20:00,23.65,23.68,23.53,23.58,229855.49840803328,8.5073,8.5181,8.4642,8.4822,229855.4984
2008-09-02 14:30:00,23.58,23.62,23.58,23.62,111560.12735733528,8.4822,8.4965,8.4822,8.4965,111560.1274
2008-09-02 14:40:00,23.62,23.62,23.55,23.57,138256.18417830026,8.4965,8.4965,8.4714,8.4786,138256.1842
2008-09-02 14:50:00,23.57,23.61,23.55,23.55,207078.128826843,8.4786,8.493,8.4714,8.4714,207078.1288
2008-09-02 15:00:00,23.55,23.59,23.49,23.53,286798.92236100906,8.4714,8.4858,8.4498,8.4642,286798.9224
2008-09-02 15:10:00,23.54,23.55,23.5,23.52,165319.6179279941,8.4678,8.4714,8.4534,8.4606,165319.6179
2008-09-02 15:20:00,23.53,23.56,23.51,23.55,276389.90938035754,8.4642,8.475,8.457,8.4714,276389.9094
2008-09-02 15:30:00,23.56,23.61,23.55,23.59,271246.63237815327,8.475,8.493,8.4714,8.4858,271246.6324
2008-09-02 15:40:00,23.6,23.63,23.59,23.63,489958.36394807737,8.4894,8.5001,8.4858,8.5001,489958.3639
2008-09-02 15:50:00,23.63,23.66,23.62,23.63,604947.3426402155,8.5001,8.5109,8.4965,8.5001,604947.3426
2008-09-03 09:30:00,23.8,23.88,23.48,23.71,320597.5998040656,8.5613,8.5901,8.4462,8.5289,320597.5998
2008-09-03 09:40:00,23.71,23.76,23.62,23.69,477712.4663237815,8.5289,8.5469,8.4965,8.5217,477712.4663
2008-09-03 09:50:00,23.69,23.76,23.47,23.51,413054.1268674994,8.5217,8.5469,8.4426,8.457,413054.1269
2008-09-03 10:00:00,23.51,23.55,23.4,23.48,439505.2657359784,8.457,8.4714,8.4174,8.4462,439505.2657
2008-09-03 10:10:00,23.47,23.49,23.44,23.46,247122.21405829047,8.4426,8.4498,8.4318,8.439,247122.2141
2008-09-03 10:20:00,23.47,23.49,23.42,23.48,283614.9889786921,8.4426,8.4498,8.4246,8.4462,283614.989
2008-09-03 10:30:00,23.48,23.54,23.48,23.53,257408.76806269892,8.4462,8.4678,8.4462,8.4642,257408.7681
2008-09-03 10:40:00,23.52,23.52,23.42,23.46,186749.93877051183,8.4606,8.4606,8.4246,8.439,186749.9388
2008-09-03 10:50:00,23.47,23.47,23.27,23.28,153073.72030369824,8.4426,8.4426,8.3706,8.3742,153073.7203
2008-09-03 11:00:00,23.27,23.27,23.18,23.19,287043.84031349496,8.3706,8.3706,8.3383,8.3419,287043.8403
2008-09-03 11:10:00,23.2,23.21,23.13,23.19,232304.6779328925,8.3455,8.3491,8.3203,8.3419,232304.6779
2008-09-03 11:20:00,23.2,23.21,23.04,23.15,315576.7817781043,8.3455,8.3491,8.2879,8.3275,315576.7818
2008-09-03 11:30:00,23.15,23.16,22.9,22.92,222630.41880969875,8.3275,8.3311,8.2376,8.2447,222630.4188
2008-09-03 11:40:00,22.91,23.05,22.88,23.05,368234.1415625765,8.2411,8.2915,8.2304,8.2915,368234.1416
2008-09-03 11:50:00,23.05,23.13,22.99,23.13,273940.7298554984,8.2915,8.3203,8.2699,8.3203,273940.7299
2008-09-03 12:00:00,23.14,23.23,23.13,23.15,300514.3277002204,8.3239,8.3563,8.3203,8.3275,300514.3277
2008-09-03 12:10:00,23.15,23.24,23.14,23.2,197648.7876561352,8.3275,8.3599,8.3239,8.3455,197648.7877
2008-09-03 12:20:00,23.19,23.19,23.0,23.05,171809.94366887092,8.3419,8.3419,8.2735,8.2915,171809.9437
2008-09-03 12:30:00,23.06,23.13,23.0,23.0,199975.5082047514,8.2951,8.3203,8.2735,8.2735,199975.5082
2008-09-03 12:40:00,23.0,23.07,23.0,23.05,146828.31251530736,8.2735,8.2987,8.2735,8.2915,146828.3125
2008-09-03 12:50:00,23.05,23.12,22.97,22.98,199853.04922850843,8.2915,8.3167,8.2627,8.2663,199853.0492
2008-09-03 13:00:00,22.96,22.99,22.86,22.95,633970.1200097967,8.2591,8.2699,8.2232,8.2555,633970.12
2008-09-03 13:10:00,22.95,23.0,22.93,22.93,120744.55057555718,8.2555,8.2735,8.2483,8.2483,120744.5506
2008-09-03 13:20:00,22.93,23.04,22.91,23.0,178545.18736223364,8.2483,8.2879,8.2411,8.2735,178545.1874
2008-09-03 13:30:00,23.0,23.03,23.0,23.02,116703.40435953956,8.2735,8.2843,8.2735,8.2807,116703.4044
2008-09-03 13:40:00,23.02,23.09,23.0,23.08,206833.2108743571,8.2807,8.3059,8.2735,8.3023,206833.2109
2008-09-03 13:50:00,23.08,23.09,23.04,23.09,239407.29855498407,8.3023,8.3059,8.2879,8.3059,239407.2986
2008-09-03 14:00:00,23.09,23.11,23.0,23.09,299044.8199853049,8.3059,8.3131,8.2735,8.3059,299044.82
2008-09-03 14:10:00,23.09,23.11,22.9,22.94,279206.4658339456,8.3059,8.3131,8.2376,8.2519,279206.4658
2008-09-03 14:20:00,22.94,22.95,22.86,22.91,291329.9044819985,8.2519,8.2555,8.2232,8.2411,291329.9045
2008-09-03 14:30:00,22.9,22.93,22.86,22.93,142909.6252755327,8.2376,8.2483,8.2232,8.2483,142909.6253
2008-09-03 14:40:00,22.93,22.94,22.89,22.91,142909.6252755327,8.2483,8.2519,8.234,8.2411,142909.6253
2008-09-03 14:50:00,22.91,22.91,22.86,22.87,223365.1726671565,8.2411,8.2411,8.2232,8.2268,223365.1727
2008-09-03 15:00:00,22.87,22.95,22.86,22.91,193240.26451138867,8.2268,8.2555,8.2232,8.2411,193240.2645
2008-09-03 15:10:00,22.91,22.95,22.86,22.88,259368.1116825863,8.2411,8.2555,8.2232,8.2304,259368.1117
2008-09-03 15:20:00,22.88,22.92,22.87,22.92,318270.8792554494,8.2304,8.2447,8.2268,8.2447,318270.8793
2008-09-03 15:30:00,22.92,23.03,22.91,22.99,393215.7727161401,8.2447,8.2843,8.2411,8.2699,393215.7727
2008-09-03 15:40:00,23.0,23.07,22.95,23.07,628337.0071026206,8.2735,8.2987,8.2555,8.2987,628337.0071
2008-09-03 15:50:00,23.06,23.22,23.06,23.17,896889.5420034288,8.2951,8.3527,8.2951,8.3347,896889.542
2008-09-04 09:30:00,23.02,23.48,22.91,23.45,174748.95909870192,8.2807,8.4462,8.2411,8.4354,174748.9591
2008-09-04 09:40:00,23.44,23.54,23.26,23.27,175116.3360274308,8.4318,8.4678,8.367,8.3706,175116.336
2008-09-04 09:50:00,23.27,23.27,23.12,23.24,146828.31251530736,8.3706,8.3706,8.3167,8.3599,146828.3125
2008-09-04 10:00:00,23.24,23.31,23.13,23.15,219568.9444036248,8.3599,8.385,8.3203,8.3275,219568.9444
2008-09-04 10:10:00,23.16,23.29,23.15,23.2,211364.19299534653,8.3311,8.3778,8.3275,8.3455,211364.193
2008-09-04 10:20:00,23.2,23.2,23.04,23.11,166789.1256429096,8.3455,8.3455,8.2879,8.3131,166789.1256
2008-09-04 10:30:00,23.11,23.16,22.87,22.91,359294.63629684056,8.3131,8.3311,8.2268,8.2411,359294.6363
2008-09-04 10:40:00,22.91,23.05,22.76,22.77,214425.6674014205,8.2411,8.2915,8.1872,8.1908,214425.6674
2008-09-04 10:50:00,22.77,22.93,22.77,22.82,160543.71785451873,8.1908,8.2483,8.1908,8.2088,160543.7179
2008-09-04 11:00:00,22.84,23.04,22.82,22.86,271369.09135439625,8.216,8.2879,8.2088,8.2232,271369.0914
2008-09-04 11:10:00,22.87,22.93,22.7,22.7,484692.6279696301,8.2268,8.2483,8.1656,8.1656,484692.628
2008-09-04 11:20:00,22.7,22.74,22.62,22.69,371295.6159686505,8.1656,8.18,8.1368,8.162,371295.616
2008-09-04 11:30:00,22.69,22.86,22.68,22.82,269899.5836394808,8.162,8.2232,8.1584,8.2088,269899.5836
2008-09-04 11:40:00,22.82,22.88,22.82,22.85,124050.94293411706,8.2088,8.2304,8.2088,8.2196,124050.9429
2008-09-04 11:50:00,22.85,22.86,22.8,22.84,110457.99657114866,8.2196,8.2232,8.2016,8.216,110457.9966
2008-09-04 12:00:00,22.85,22.97,22.84,22.95,162135.68454567718,8.2196,8.2627,8.216,8.2555,162135.6845
2008-09-04 12:10:00,22.95,23.04,22.91,22.92,240142.05241244184,8.2555,8.2879,8.2411,8.2447,240142.0524
2008-09-04 12:20:00,22.92,22.96,22.84,22.85,147563.0663727651,8.2447,8.2591,8.216,8.2196,147563.0664
2008-09-04 12:30:00,22.84,22.87,22.8,22.81,102987.99902032818,8.216,8.2268,8.2016,8.2052,102987.999
2008-09-04 12:40:00,22.81,22.82,22.76,22.77,112049.96326230712,8.2052,8.2088,8.1872,8.1908,112049.9633
2008-09-04 12:50:00,22.78,22.83,22.77,22.78,173646.82831251528,8.1944,8.2124,8.1908,8.1944,173646.8283
2008-09-04 13:00:00,22.79,22.82,22.77,22.78,104579.96571148664,8.198,8.2088,8.1908,8.1944,104579.9657
2008-09-04 13:10:00,22.78,22.88,22.78,22.85,161523.3896644624,8.1944,8.2304,8.1944,8.2196,161523.3897
2008-09-04 13:20:00,22.85,22.86,22.74,22.74,170340.4359539554,8.2196,8.2232,8.18,8.18,170340.436
2008-09-04 13:30:00,22.74,22.91,22.73,22.81,187852.0695566985,8.18,8.2411,8.1764,8.2052,187852.0696
2008-09-04 13:40:00,22.81,22.86,22.78,22.82,122336.51726671564,8.2052,8.2232,8.1944,8.2088,122336.5173
2008-09-04 13:50:00,22.81,22.86,22.76,22.77,109723.24271369092,8.2052,8.2232,8.1872,8.1908,109723.2427
2008-09-04 14:00:00,22.76,22.8,22.69,22.69,148175.3612539799,8.1872,8.2016,8.162,8.162,148175.3613
2008-09-04 14:10:00,22.69,22.69,22.55,22.6,173034.53343130052,8.162,8.162,8.1116,8.1296,173034.5334
2008-09-04 14:20:00,22.59,22.75,22.59,22.74,159931.42297330394,8.126,8.1836,8.126,8.18,159931.423
2008-09-04 14:30:00,22.75,22.78,22.69,22.75,111315.20940484936,8.1836,8.1944,8.162,8.1836,111315.2094
2008-09-04 14:40:00,22.76,22.8,22.73,22.77,122581.43521920156,8.1872,8.2016,8.1764,8.1908,122581.4352
2008-09-04 14:50:00,22.77,22.88,22.72,22.88,125765.36860151848,8.1908,8.2304,8.1728,8.2304,125765.3686
2008-09-04 15:00:00,22.88,23.0,22.85,22.98,465711.4866519715,8.2304,8.2735,8.2196,8.2663,465711.4867
2008-09-04 15:10:00,22.97,23.1,22.95,23.07,351334.8028410482,8.2627,8.3095,8.2555,8.2987,351334.8028
2008-09-04 15:20:00,23.06,23.09,22.95,23.07,382929.2187117316,8.2951,8.3059,8.2555,8.2987,382929.2187
2008-09-04 15:30:00,23.07,23.15,23.05,23.05,311413.1765858437,8.2987,8.3275,8.2915,8.2915,311413.1766
2008-09-04 15:40:00,23.05,23.06,22.97,22.99,635194.7097722263,8.2915,8.2951,8.2627,8.2699,635194.7098
2008-09-04 15:50:00,22.98,23.09,22.96,22.99,478079.8432525104,8.2663,8.3059,8.2591,8.2699,478079.8433
2008-09-05 09:30:00,23.02,23.21,22.64,23.1,256796.47318148412,8.2807,8.3491,8.144,8.3095,256796.4732
2008-09-05 09:40:00,23.11,23.18,22.78,22.94,228875.8265980896,8.3131,8.3383,8.1944,8.2519,228875.8266
2008-09-05 09:50:00,22.94,22.95,22.77,22.86,323903.9921626255,8.2519,8.2555,8.1908,8.2232,323903.9922
2008-09-05 10:00:00,22.86,22.89,22.62,22.63,395420.0342885133,8.2232,8.234,8.1368,8.1404,395420.0343
2008-09-05 10:10:00,22.63,22.66,22.42,22.43,369826.1082537349,8.1404,8.1512,8.0649,8.0685,369826.1083
2008-09-05 10:20:00,22.44,22.44,22.2,22.3,445505.7555718834,8.0721,8.0721,7.9857,8.0217,445505.7556
2008-09-05 10:30:00,22.29,22.34,22.2,22.27,198873.3774185648,8.0181,8.0361,7.9857,8.0109,198873.3774
2008-09-05 10:40:00,22.25,22.31,22.22,22.26,160911.0947832476,8.0037,8.0253,7.9929,8.0073,160911.0948
2008-09-05 10:50:00,22.27,22.37,22.22,22.25,225691.8932157727,8.0109,8.0469,7.9929,8.0037,225691.8932
2008-09-05 11:00:00,22.25,22.4,22.24,22.35,189321.577271614,8.0037,8.0577,8.0001,8.0397,189321.5773
2008-09-05 11:10:00,22.34,22.37,22.26,22.27,170585.35390644133,8.0361,8.0469,8.0073,8.0109,170585.3539
2008-09-05 11:20:00,22.28,22.4,22.23,22.25,341048.2488366397,8.0145,8.0577,7.9965,8.0037,341048.2488
2008-09-05 11:30:00,22.25,22.31,22.22,22.25,244673.0345334313,8.0037,8.0253,7.9929,8.0037,244673.0345
2008-09-05 11:40:00,22.25,22.32,22.22,22.29,138990.938035758,8.0037,8.0289,7.9929,8.0181,138990.938
2008-09-05 11:50:00,22.31,22.34,22.19,22.2,430688.2194464854,8.0253,8.0361,7.9822,7.9857,430688.2194
2008-09-05 12:00:00,22.2,22.29,22.19,22.27,214548.12637766343,7.9857,8.0181,7.9822,8.0109,214548.1264
2008-09-05 12:10:00,22.26,22.35,22.2,22.24,255449.42444281164,8.0073,8.0397,7.9857,8.0001,255449.4244
2008-09-05 12:20:00,22.24,22.34,22.2,22.33,229120.7445505756,8.0001,8.0361,7.9857,8.0325,229120.7446
2008-09-05 12:30:00,22.33,22.4,22.31,22.37,210751.89811413176,8.0325,8.0577,8.0253,8.0469,210751.8981
2008-09-05 12:40:00,22.36,22.44,22.36,22.39,196179.2799412197,8.0433,8.0721,8.0433,8.0541,196179.2799
2008-09-05 12:50:00,22.38,22.43,22.33,22.42,322679.4024001959,8.0505,8.0685,8.0325,8.0649,322679.4024
2008-09-05 13:00:00,22.42,22.55,22.42,22.42,248101.8858682341,8.0649,8.1116,8.0649,8.0649,248101.8859
2008-09-05 13:10:00,22.42,22.51,22.42,22.44,177075.67964731815,8.0649,8.0973,8.0649,8.0721,177075.6796
2008-09-05 13:20:00,22.44,22.47,22.33,22.37,148420.2792064658,8.0721,8.0829,8.0325,8.0469,148420.2792
2008-09-05 13:30:00,22.37,22.4,22.26,22.27,218221.89566495223,8.0469,8.0577,8.0073,8.0109,218221.8957
2008-09-05 13:40:00,22.26,22.36,22.26,22.33,165564.53588048002,8.0073,8.0433,8.0073,8.0325,165564.5359
2008-09-05 13:50:00,22.33,22.42,22.33,22.4,172177.32059759978,8.0325,8.0649,8.0325,8.0577,172177.3206
2008-09-05 14:00:00,22.39,22.52,22.39,22.52,192872.8875826598,8.0541,8.1009,8.0541,8.1009,192872.8876
2008-09-05 14:10:00,22.51,22.6,22.48,22.48,204873.8672544697,8.0973,8.1296,8.0865,8.0865,204873.8673
2008-09-05 14:20:00,22.48,22.63,22.45,22.63,268430.07592456526,8.0865,8.1404,8.0757,8.1404,268430.0759
2008-09-05 14:30:00,22.63,22.65,22.51,22.52,149522.40999265245,8.1404,8.1476,8.0973,8.1009,149522.41
2008-09-05 14:40:00,22.51,22.66,22.51,22.6,135194.70977222628,8.0973,8.1512,8.0973,8.1296,135194.7098
2008-09-05 14:50:00,22.6,22.75,22.58,22.73,217854.5187362233,8.1296,8.1836,8.1224,8.1764,217854.5187
2008-09-05 15:00:00,22.72,22.73,22.62,22.62,195811.9030124908,8.1728,8.1764,8.1368,8.1368,195811.903
2008-09-05 15:10:00,22.62,22.65,22.57,22.61,225079.5983345579,8.1368,8.1476,8.1188,8.1332,225079.5983
2008-09-05 15:20:00,22.61,22.62,22.59,22.6,207200.58780308595,8.1332,8.1368,8.126,8.1296,207200.5878
2008-09-05 15:30:00,22.6,22.62,22.55,22.6,351334.8028410482,8.1296,8.1368,8.1116,8.1296,351334.8028
2008-09-05 15:40:00,22.59,22.65,22.55,22.64,850355.1310311045,8.126,8.1476,8.1116,8.144,850355.131
2008-09-05 15:50:00,22.64,22.78,22.64,22.69,809208.9150134705,8.144,8.1944,8.144,8.162,809208.915
2008-09-08 09:30:00,23.09,23.31,23.08,23.2,194709.77222630417,8.3059,8.385,8.3023,8.3455,194709.7722
2008-09-08 09:40:00,23.19,23.21,22.88,22.99,246999.7550820475,8.3419,8.3491,8.2304,8.2699,246999.7551
2008-09-08 09:50:00,22.99,23.04,22.74,22.8,316556.453588048,8.2699,8.2879,8.18,8.2016,316556.4536
2008-09-08 10:00:00,22.79,22.98,22.76,22.92,251775.6551555229,8.198,8.2663,8.1872,8.2447,251775.6552
2008-09-08 10:10:00,22.92,22.93,22.55,22.55,313005.1432770022,8.2447,8.2483,8.1116,8.1116,313005.1433
2008-09-08 10:20:00,22.56,22.69,22.46,22.69,265735.9784472202,8.1152,8.162,8.0793,8.162,265735.9784
2008-09-08 10:30:00,22.69,22.77,22.62,22.73,237570.41391133968,8.162,8.1908,8.1368,8.1764,237570.4139
2008-09-08 10:40:00,22.73,22.86,22.72,22.84,204016.65442076905,8.1764,8.2232,8.1728,8.216,204016.6544
2008-09-08 10:50:00,22.83,22.91,22.77,22.9,241366.6421748714,8.2124,8.2411,8.1908,8.2376,241366.6422
2008-09-08 11:00:00,22.89,22.9,22.69,22.81,436443.79132990446,8.234,8.2376,8.162,8.2052,436443.7913
2008-09-08 11:10:00,22.8,22.95,22.77,22.86,289370.5608621112,8.2016,8.2555,8.1908,8.2232,289370.5609
2008-09-08 11:20:00,22.85,22.86,22.65,22.68,343497.42836149887,8.2196,8.2232,8.1476,8.1584,343497.4284
2008-09-08 11:30:00,22.67,22.68,22.59,22.6,259613.02963507225,8.1548,8.1584,8.126,8.1296,259613.0296
2008-09-08 11:40:00,22.6,22.62,22.38,22.4,308841.5380847416,8.1296,8.1368,8.0505,8.0577,308841.5381
2008-09-08 11:50:00,22.39,22.46,22.34,22.45,414523.6345824149,8.0541,8.0793,8.0361,8.0757,414523.6346
2008-09-08 12:00:00,22.44,22.45,22.24,22.3,399338.721528288,8.0721,8.0757,8.0001,8.0217,399338.7215
2008-09-08 12:10:00,22.31,22.34,22.24,22.3,190301.24908155767,8.0253,8.0361,8.0001,8.0217,190301.2491
2008-09-08 12:20:00,22.3,22.5,22.3,22.46,174626.50012245897,8.0217,8.0937,8.0217,8.0793,174626.5001
2008-09-08 12:30:00,22.46,22.59,22.42,22.56,217242.2238550085,8.0793,8.126,8.0649,8.1152,217242.2239
2008-09-08 12:40:00,22.56,22.6,22.5,22.55,160788.63580700464,8.1152,8.1296,8.0937,8.1116,160788.6358
2008-09-08 12:50:00,22.55,22.57,22.48,22.56,167034.04359539552,8.1116,8.1188,8.0865,8.1152,167034.0436
2008-09-08 13:00:00,22.56,22.6,22.5,22.5,138868.47905951506,8.1152,8.1296,8.0937,8.0937,138868.4791
2008-09-08 13:10:00,22.5,22.6,22.49,22.55,147073.23046779327,8.0937,8.1296,8.0901,8.1116,147073.2305
2008-09-08 13:20:00,22.55,22.61,22.54,22.6,181606.6617683076,8.1116,8.1332,8.1081,8.1296,181606.6618
2008-09-08 13:30:00,22.6,22.67,22.56,22.58,232059.75998040647,8.1296,8.1548,8.1152,8.1224,232059.76
2008-09-08 13:40:00,22.57,22.57,22.48,22.51,197526.32867989223,8.1188,8.1188,8.0865,8.0973,197526.3287
2008-09-08 13:50:00,22.5,22.5,22.38,22.41,157114.86651971587,8.0937,8.0937,8.0505,8.0613,157114.8665
2008-09-08 14:00:00,22.41,22.5,22.37,22.43,212588.7827577761,8.0613,8.0937,8.0469,8.0685,212588.7828
2008-09-08 14:10:00,22.43,22.57,22.4,22.41,272593.68111682584,8.0685,8.1188,8.0577,8.0613,272593.6811
2008-09-08 14:20:00,22.4,22.54,22.37,22.53,291084.98652951256,8.0577,8.1081,8.0469,8.1045,291084.9865
2008-09-08 14:30:00,22.54,22.56,22.5,22.55,137154.05339211362,8.1081,8.1152,8.0937,8.1116,137154.0534
2008-09-08 14:40:00,22.55,22.6,22.44,22.44,171197.64878765613,8.1116,8.1296,8.0721,8.0721,171197.6488
2008-09-08 14:50:00,22.44,22.46,22.37,22.42,230222.87533676217,8.0721,8.0793,8.0469,8.0649,230222.8753
2008-09-08 15:00:00,22.41,22.45,22.29,22.3,217732.0597599804,8.0613,8.0757,8.0181,8.0217,217732.0598
2008-09-08 15:10:00,22.3,22.42,22.26,22.35,274797.9426891991,8.0217,8.0649,8.0073,8.0397,274797.9427
2008-09-08 15:20:00,22.35,22.42,22.34,22.36,281165.8094538329,8.0397,8.0649,8.0361,8.0433,281165.8095
2008-09-08 15:30:00,22.37,22.46,22.32,22.45,335415.1359294636,8.0469,8.0793,8.0289,8.0757,335415.1359
2008-09-08 15:40:00,22.45,22.47,22.39,22.46,349130.54126867495,8.0757,8.0829,8.0541,8.0793,349130.5413
2008-09-08 15:50:00,22.46,22.46,22.39,22.46,490938.03575802105,8.0793,8.0793,8.0541,8.0793,490938.0358
2008-09-09 09:30:00,22.4,22.86,21.95,21.96,622826.3531716875,8.0577,8.2232,7.8958,7.8994,622826.3532
2008-09-09 09:40:00,21.96,22.12,21.95,22.06,412074.4550575557,7.8994,7.957,7.8958,7.9354,412074.4551
2008-09-09 09:50:00,22.06,22.06,21.92,21.93,231325.0061229488,7.9354,7.9354,7.885,7.8886,231325.0061
2008-09-09 10:00:00,21.93,21.97,21.84,21.84,450649.0325740877,7.8886,7.903,7.8562,7.8562,450649.0326
2008-09-09 10:10:00,21.85,21.85,21.59,21.6,479059.5150624541,7.8598,7.8598,7.7663,7.7699,479059.5151
2008-09-09 10:20:00,21.59,21.6,21.38,21.4,572863.0908645603,7.7663,7.7699,7.6908,7.698,572863.0909
2008-09-09 10:30:00,21.4,21.4,21.26,21.3,606661.7683076169,7.698,7.698,7.6476,7.662,606661.7683
2008-09-09 10:40:00,21.3,21.39,21.26,21.31,379255.4494244428,7.662,7.6944,7.6476,7.6656,379255.4494
2008-09-09 10:50:00,21.31,21.39,21.29,21.3,501347.0487386725,7.6656,7.6944,7.6584,7.662,501347.0487
2008-09-09 11:00:00,21.3,21.32,21.23,21.26,519348.5182463874,7.662,7.6692,7.6368,7.6476,519348.5182
2008-09-09 11:10:00,21.26,21.36,21.18,21.35,484815.0869458731,7.6476,7.6836,7.6188,7.68,484815.0869
2008-09-09 11:20:00,21.35,21.49,21.35,21.47,368846.4364437913,7.68,7.7303,7.68,7.7232,368846.4364
2008-09-09 11:30:00,21.46,21.57,21.43,21.53,437178.5451873622,7.7196,7.7591,7.7088,7.7447,437178.5452
2008-09-09 11:40:00,21.52,21.58,21.49,21.57,319250.5510653931,7.7411,7.7627,7.7303,7.7591,319250.5511
2008-09-09 11:50:00,21.57,21.59,21.5,21.54,379010.53147195687,7.7591,7.7663,7.7339,7.7483,379010.5315
2008-09-09 12:00:00,21.55,21.63,21.5,21.51,180014.69507714914,7.7519,7.7807,7.7339,7.7375,180014.6951
2008-09-09 12:10:00,21.51,21.62,21.51,21.55,246265.0012245897,7.7375,7.7771,7.7375,7.7519,246265.0012
2008-09-09 12:20:00,21.55,21.57,21.48,21.52,167034.04359539552,7.7519,7.7591,7.7268,7.7411,167034.0436
2008-09-09 12:30:00,21.52,21.72,21.52,21.71,244305.6576047024,7.7411,7.8131,7.7411,7.8095,244305.6576
2008-09-09 12:40:00,21.71,21.72,21.63,21.64,220303.6982610825,7.8095,7.8131,7.7807,7.7843,220303.6983
2008-09-09 12:50:00,21.64,21.67,21.57,21.58,181606.6617683076,7.7843,7.7951,7.7591,7.7627,181606.6618
2008-09-09 13:00:00,21.58,21.66,21.57,21.62,216507.4699975508,7.7627,7.7915,7.7591,7.7771,216507.47
2008-09-09 13:10:00,21.62,21.68,21.53,21.67,292921.8711731569,7.7771,7.7987,7.7447,7.7951,292921.8712
2008-09-09 13:20:00,21.67,21.69,21.6,21.64,275532.69654665684,7.7951,7.8023,7.7699,7.7843,275532.6965
2008-09-09 13:30:00,21.64,21.66,21.46,21.5,251775.6551555229,7.7843,7.7915,7.7196,7.7339,251775.6552
2008-09-09 13:40:00,21.5,21.51,21.34,21.35,202424.68772961057,7.7339,7.7375,7.6764,7.68,202424.6877
2008-09-09 13:50:00,21.34,21.35,21.32,21.34,209282.39039921624,7.6764,7.68,7.6692,7.6764,209282.3904
2008-09-09 14:00:00,21.33,21.41,21.31,21.4,373867.2544697526,7.6728,7.7016,7.6656,7.698,373867.2545
2008-09-09 14:10:00,21.4,21.48,21.39,21.44,306024.98163115355,7.698,7.7268,7.6944,7.7124,306024.9816
2008-09-09 14:20:00,21.44,21.44,21.23,21.24,220303.6982610825,7.7124,7.7124,7.6368,7.6404,220303.6983
2008-09-09 14:30:00,21.24,21.27,21.21,21.23,435586.57849620376,7.6404,7.6512,7.6296,7.6368,435586.5785
2008-09-09 14:40:00,21.23,21.29,21.15,21.25,446730.345334313,7.6368,7.6584,7.608,7.644,446730.3453
2008-09-09 14:50:00,21.25,21.28,21.13,21.17,383908.8905216752,7.644,7.6548,7.6008,7.6152,383908.8905
2008-09-09 15:00:00,21.17,21.21,20.99,20.99,386602.9879990203,7.6152,7.6296,7.5505,7.5505,386602.988
2008-09-09 15:10:00,20.99,21.11,20.98,21.06,730222.8753367622,7.5505,7.5937,7.5469,7.5757,730222.8753
2008-09-09 15:20:00,21.05,21.09,21.01,21.02,682708.7925544942,7.5721,7.5865,7.5577,7.5613,682708.7926
2008-09-09 15:30:00,21.02,21.2,21.01,21.12,759490.5706588292,7.5613,7.626,7.5577,7.5973,759490.5707
2008-09-09 15:40:00,21.12,21.12,20.92,21.03,681116.8258633357,7.5973,7.5973,7.5253,7.5649,681116.8259
2008-09-09 15:50:00,21.02,21.08,20.92,20.99,1892236.1009061965,7.5613,7.5829,7.5253,7.5505,1892236.1009
2008-09-10 09:30:00,21.03,21.64,21.03,21.21,307004.65344109724,7.5649,7.7843,7.5649,7.6296,307004.6534
2008-09-10 09:40:00,21.21,21.53,21.06,21.53,222140.5829047269,7.6296,7.7447,7.5757,7.7447,222140.5829
2008-09-10 09:50:00,21.53,21.8,21.53,21.54,414768.5525349008,7.7447,7.8419,7.7447,7.7483,414768.5525
2008-09-10 10:00:00,21.54,21.59,21.44,21.49,207567.96473181483,7.7483,7.7663,7.7124,7.7303,207567.9647
2008-09-10 10:10:00,21.48,21.48,21.26,21.35,207078.128826843,7.7268,7.7268,7.6476,7.68,207078.1288
2008-09-10 10:20:00,21.35,21.39,21.22,21.25,190668.62601028653,7.68,7.6944,7.6332,7.644,190668.626
2008-09-10 10:30:00,21.25,21.56,21.24,21.38,440607.396522165,7.644,7.7555,7.6404,7.6908,440607.3965
2008-09-10 10:40:00,21.37,21.41,21.18,21.2,360151.84913054126,7.6872,7.7016,7.6188,7.626,360151.8491
2008-09-10 10:50:00,21.21,21.22,20.99,21.08,341170.70781288267,7.6296,7.6332,7.5505,7.5829,341170.7078
2008-09-10 11:00:00,21.08,21.18,20.97,21.18,321332.3536615234,7.5829,7.6188,7.5433,7.6188,321332.3537
2008-09-10 11:10:00,21.18,21.26,21.05,21.06,370805.7800636786,7.6188,7.6476,7.5721,7.5757,370805.7801
2008-09-10 11:20:00,21.04,21.06,20.95,20.95,201567.4748959099,7.5685,7.5757,7.5361,7.5361,201567.4749
2008-09-10 11:30:00,20.95,21.17,20.9,21.15,365172.66715650255,7.5361,7.6152,7.5181,7.608,365172.6672
2008-09-10 11:40:00,21.15,21.19,21.06,21.09,446485.42738182703,7.608,7.6224,7.5757,7.5865,446485.4274
2008-09-10 11:50:00,21.1,21.19,21.01,21.06,317168.7484692628,7.5901,7.6224,7.5577,7.5757,317168.7485
2008-09-10 12:00:00,21.06,21.13,21.04,21.08,201077.638990938,7.5757,7.6008,7.5685,7.5829,201077.639
2008-09-10 12:10:00,21.08,21.14,21.0,21.13,252510.40901298064,7.5829,7.6044,7.5541,7.6008,252510.409
2008-09-10 12:20:00,21.13,21.2,21.08,21.12,207567.96473181483,7.6008,7.626,7.5829,7.5973,207567.9647
2008-09-10 12:30:00,21.12,21.28,21.11,21.27,215405.3392113642,7.5973,7.6548,7.5937,7.6512,215405.3392
2008-09-10 12:40:00,21.27,21.32,21.22,21.26,202057.31080088168,7.6512,7.6692,7.6332,7.6476,202057.3108
2008-09-10 12:50:00,21.27,21.29,21.21,21.21,142419.78937056084,7.6512,7.6584,7.6296,7.6296,142419.7894
2008-09-10 13:00:00,21.21,21.24,21.15,21.2,121846.6813617438,7.6296,7.6404,7.608,7.626,121846.6814
2008-09-10 13:10:00,21.2,21.22,21.16,21.19,74822.4344844477,7.626,7.6332,7.6116,7.6224,74822.4345
2008-09-10 13:20:00,21.18,21.26,21.13,21.26,176953.22067107516,7.6188,7.6476,7.6008,7.6476,176953.2207
2008-09-10 13:30:00,21.26,21.43,21.24,21.43,236100.90619642416,7.6476,7.7088,7.6404,7.7088,236100.9062
2008-09-10 13:40:00,21.43,21.47,21.31,21.31,201077.638990938,7.7088,7.7232,7.6656,7.6656,201077.639
2008-09-10 13:50:00,21.31,21.37,21.27,21.32,250183.6884643644,7.6656,7.6872,7.6512,7.6692,250183.6885
2008-09-10 14:00:00,21.33,21.35,21.24,21.29,240386.9703649277,7.6728,7.68,7.6404,7.6584,240386.9704
2008-09-10 14:10:00,21.29,21.35,21.27,21.33,296228.26353171683,7.6584,7.68,7.6512,7.6728,296228.2635
2008-09-10 14:20:00,21.33,21.4,21.26,21.31,291697.28141072736,7.6728,7.698,7.6476,7.6656,291697.2814
2008-09-10 14:30:00,21.32,21.48,21.31,21.44,140337.98677443055,7.6692,7.7268,7.6656,7.7124,140337.9868
2008-09-10 14:40:00,21.44,21.48,21.39,21.48,177320.59759980405,7.7124,7.7268,7.6944,7.7268,177320.5976
2008-09-10 14:50:00,21.48,21.52,21.37,21.45,239407.29855498407,7.7268,7.7411,7.6872,7.716,239407.2986
2008-09-10 15:00:00,21.44,21.52,21.42,21.51,215772.71614009305,7.7124,7.7411,7.7052,7.7375,215772.7161
2008-09-10 15:10:00,21.5,21.61,21.46,21.58,195444.5260837619,7.7339,7.7735,7.7196,7.7627,195444.5261
2008-09-10 15:20:00,21.58,21.63,21.56,21.58,288145.9710996816,7.7627,7.7807,7.7555,7.7627,288145.9711
2008-09-10 15:30:00,21.58,21.6,21.39,21.4,441097.23242713686,7.7627,7.7699,7.6944,7.698,441097.2324
2008-09-10 15:40:00,21.4,21.43,21.34,21.36,356845.4567719814,7.698,7.7088,7.6764,7.6836,356845.4568
2008-09-10 15:50:00,21.36,21.39,21.29,21.31,587925.5449424442,7.6836,7.6944,7.6584,7.6656,587925.5449
2008-09-11 09:30:00,21.16,21.3,20.25,20.68,674993.8770511878,7.6116,7.662,7.2843,7.439,674993.8771
2008-09-11 09:40:00,20.69,20.83,20.46,20.49,424320.35268185154,7.4426,7.4929,7.3598,7.3706,424320.3527
2008-09-11 09:50:00,20.5,20.67,20.43,20.51,277736.9581190301,7.3742,7.4354,7.349,7.3778,277736.9581
2008-09-11 10:00:00,20.52,20.6,20.36,20.41,312147.93044330145,7.3814,7.4102,7.3239,7.3419,312147.9304
2008-09-11 10:10:00,20.41,20.64,20.41,20.49,356233.1618907666,7.3419,7.4246,7.3419,7.3706,356233.1619
2008-09-11 10:20:00,20.48,20.67,20.47,20.63,368846.4364437913,7.367,7.4354,7.3634,7.421,368846.4364
2008-09-11 10:30:00,20.63,20.71,20.45,20.5,381704.628949302,7.421,7.4498,7.3562,7.3742,381704.6289
2008-09-11 10:40:00,20.5,20.55,20.4,20.53,438525.5939260348,7.3742,7.3922,7.3383,7.385,438525.5939
2008-09-11 10:50:00,20.53,20.69,20.5,20.59,358070.04653441097,7.385,7.4426,7.3742,7.4066,358070.0465
2008-09-11 11:00:00,20.59,20.68,20.53,20.64,266593.1912809209,7.4066,7.439,7.385,7.4246,266593.1913
2008-09-11 11:10:00,20.64,20.78,20.59,20.77,267940.2400195934,7.4246,7.4749,7.4066,7.4714,267940.24
2008-09-11 11:20:00,20.77,20.9,20.76,20.86,295615.96865050204,7.4714,7.5181,7.4678,7.5037,295615.9687
2008-09-11 11:30:00,20.85,21.06,20.83,21.04,340435.9539554249,7.5001,7.5757,7.4929,7.5685,340435.954
2008-09-11 11:40:00,21.04,21.08,21.0,21.03,184055.8412931668,7.5685,7.5829,7.5541,7.5649,184055.8413
2008-09-11 11:50:00,21.03,21.38,21.01,21.35,437668.3810923341,7.5649,7.6908,7.5577,7.68,437668.3811
2008-09-11 12:00:00,21.35,21.57,21.32,21.46,483712.9561596865,7.68,7.7591,7.6692,7.7196,483712.9562
2008-09-11 12:10:00,21.46,21.5,21.38,21.46,332476.1204996326,7.7196,7.7339,7.6908,7.7196,332476.1205
2008-09-11 12:20:00,21.46,21.55,21.31,21.31,273940.7298554984,7.7196,7.7519,7.6656,7.6656,273940.7299
2008-09-11 12:30:00,21.32,21.35,21.26,21.31,477222.63041880965,7.6692,7.68,7.6476,7.6656,477222.6304
2008-09-11 12:40:00,21.31,21.31,21.15,21.26,380112.6622581435,7.6656,7.6656,7.608,7.6476,380112.6623
2008-09-11 12:50:00,21.26,21.27,21.06,21.06,280675.9735488611,7.6476,7.6512,7.5757,7.5757,280675.9735
2008-09-11 13:00:00,21.05,21.14,21.03,21.07,181851.57972079352,7.5721,7.6044,7.5649,7.5793,181851.5797
2008-09-11 13:10:00,21.07,21.12,20.96,21.0,174259.12319373008,7.5793,7.5973,7.5397,7.5541,174259.1232
2008-09-11 13:20:00,21.0,21.04,20.95,20.99,143521.92015674748,7.5541,7.5685,7.5361,7.5505,143521.9202
2008-09-11 13:30:00,21.0,21.19,20.98,21.19,148910.11511143766,7.5541,7.6224,7.5469,7.6224,148910.1151
2008-09-11 13:40:00,21.2,21.33,21.18,21.27,270756.79647318146,7.626,7.6728,7.6188,7.6512,270756.7965
2008-09-11 13:50:00,21.27,21.45,21.26,21.39,211241.7340191036,7.6512,7.716,7.6476,7.6944,211241.734
2008-09-11 14:00:00,21.39,21.44,21.22,21.4,278961.5478814597,7.6944,7.7124,7.6332,7.698,278961.5479
2008-09-11 14:10:00,21.4,21.46,21.35,21.43,266103.35537594906,7.698,7.7196,7.68,7.7088,266103.3554
2008-09-11 14:20:00,21.44,21.48,21.39,21.48,291819.74038697034,7.7124,7.7268,7.6944,7.7268,291819.7404
2008-09-11 14:30:00,21.46,21.48,21.3,21.3,185280.4310555964,7.7196,7.7268,7.662,7.662,185280.4311
2008-09-11 14:40:00,21.3,21.44,21.25,21.44,205118.78520695565,7.662,7.7124,7.644,7.7124,205118.7852
2008-09-11 14:50:00,21.44,21.48,21.36,21.39,210139.60323291697,7.7124,7.7268,7.6836,7.6944,210139.6032
2008-09-11 15:00:00,21.39,21.54,21.39,21.48,338599.0693117805,7.6944,7.7483,7.6944,7.7268,338599.0693
2008-09-11 15:10:00,21.48,21.48,21.29,21.3,270879.25544942444,7.7268,7.7268,7.6584,7.662,270879.2554
2008-09-11 15:20:00,21.3,21.32,21.22,21.26,343497.42836149887,7.662,7.6692,7.6332,7.6476,343497.4284
2008-09-11 15:30:00,21.27,21.32,21.22,21.32,372642.664707323,7.6512,7.6692,7.6332,7.6692,372642.6647
2008-09-11 15:40:00,21.31,21.49,21.27,21.44,447710.0171442566,7.6656,7.7303,7.6512,7.7124,447710.0171
2008-09-11 15:50:00,21.45,21.58,21.44,21.55,639848.1508694587,7.716,7.7627,7.7124,7.7519,639848.1509
2008-09-12 09:30:00,21.52,21.93,21.47,21.83,317903.5023267205,7.7411,7.8886,7.7232,7.8527,317903.5023
2008-09-12 09:40:00,21.84,21.88,21.62,21.63,255326.96546656868,7.8562,7.8706,7.7771,7.7807,255326.9655
2008-09-12 09:50:00,21.63,21.8,21.59,21.68,269409.74773450894,7.7807,7.8419,7.7663,7.7987,269409.7477
2008-09-12 10:00:00,21.67,21.98,21.64,21.97,278226.7940240019,7.7951,7.9066,7.7843,7.903,278226.794
2008-09-12 10:10:00,21.97,22.13,21.87,22.12,338843.98726426647,7.903,7.9606,7.867,7.957,338843.9873
2008-09-12 10:20:00,22.12,22.4,22.11,22.39,441709.52730835165,7.957,8.0577,7.9534,8.0541,441709.5273
2008-09-12 10:30:00,22.4,22.4,22.24,22.35,417217.73205976,8.0577,8.0577,8.0001,8.0397,417217.7321
2008-09-12 10:40:00,22.34,22.49,22.29,22.33,432647.5630663727,8.0361,8.0901,8.0181,8.0325,432647.5631
2008-09-12 10:50:00,22.33,22.42,22.3,22.31,229365.66250306147,8.0325,8.0649,8.0217,8.0253,229365.6625
2008-09-12 11:00:00,22.3,22.34,22.22,22.27,343497.42836149887,8.0217,8.0361,7.9929,8.0109,343497.4284
2008-09-12 11:10:00,22.28,22.28,22.14,22.22,292064.65833945625,8.0145,8.0145,7.9642,7.9929,292064.6583
2008-09-12 11:20:00,22.23,22.31,22.2,22.24,276389.90938035754,7.9965,8.0253,7.9857,8.0001,276389.9094
2008-09-12 11:30:00,22.24,22.28,22.16,22.18,293044.33014939993,8.0001,8.0145,7.9714,7.9786,293044.3301
2008-09-12 11:40:00,22.17,22.24,22.12,22.2,265980.8963997061,7.975,8.0001,7.957,7.9857,265980.8964
2008-09-12 11:50:00,22.2,22.27,22.13,22.2,199485.6722997796,7.9857,8.0109,7.9606,7.9857,199485.6723
2008-09-12 12:00:00,22.2,22.23,22.11,22.13,247979.4268919912,7.9857,7.9965,7.9534,7.9606,247979.4269
2008-09-12 12:10:00,22.13,22.14,21.97,22.11,363825.61841783,7.9606,7.9642,7.903,7.9534,363825.6184
2008-09-12 12:20:00,22.11,22.12,22.06,22.1,191648.29782023025,7.9534,7.957,7.9354,7.9498,191648.2978
2008-09-12 12:30:00,22.11,22.12,22.06,22.09,124050.94293411706,7.9534,7.957,7.9354,7.9462,124050.9429
2008-09-12 12:40:00,22.09,22.1,21.97,22.0,182831.2515307372,7.9462,7.9498,7.903,7.9138,182831.2515
2008-09-12 12:50:00,22.0,22.02,21.94,21.99,219936.32133235363,7.9138,7.921,7.8922,7.9102,219936.3213
2008-09-12 13:00:00,21.98,22.06,21.98,22.01,176096.00783737446,7.9066,7.9354,7.9066,7.9174,176096.0078
2008-09-12 13:10:00,22.01,22.05,21.97,22.04,233161.8907665932,7.9174,7.9318,7.903,7.9282,233161.8908
2008-09-12 13:20:00,22.04,22.06,21.97,22.04,114499.14278716627,7.9282,7.9354,7.903,7.9282,114499.1428
2008-09-12 13:30:00,22.04,22.07,21.97,22.02,162747.97942689198,7.9282,7.939,7.903,7.921,162747.9794
2008-09-12 13:40:00,22.03,22.04,21.8,21.81,268797.45285329415,7.9246,7.9282,7.8419,7.8455,268797.4529
2008-09-12 13:50:00,21.83,21.93,21.79,21.93,208670.09551800144,7.8527,7.8886,7.8383,7.8886,208670.0955
2008-09-12 14:00:00,21.93,21.94,21.79,21.84,218589.2725936811,7.8886,7.8922,7.8383,7.8562,218589.2726
2008-09-12 14:10:00,21.84,21.89,21.78,21.84,141562.57653686014,7.8562,7.8742,7.8347,7.8562,141562.5765
2008-09-12 14:20:00,21.84,21.9,21.81,21.84,136909.13543962772,7.8562,7.8778,7.8455,7.8562,136909.1354
2008-09-12 14:30:00,21.84,21.89,21.78,21.88,101273.57335292676,7.8562,7.8742,7.8347,7.8706,101273.5734
2008-09-12 14:40:00,21.88,21.99,21.87,21.96,354641.1951996081,7.8706,7.9102,7.867,7.8994,354641.1952
2008-09-12 14:50:00,21.96,22.09,21.93,22.06,144256.67401420523,7.8994,7.9462,7.8886,7.9354,144256.674
2008-09-12 15:00:00,22.06,22.06,21.9,21.92,279696.3017389174,7.9354,7.9354,7.8778,7.885,279696.3017
2008-09-12 15:10:00,21.92,22.06,21.92,22.0,347905.95150624536,7.885,7.9354,7.885,7.9138,347905.9515
2008-09-12 15:20:00,21.99,22.02,21.92,21.97,334068.08719079103,7.9102,7.921,7.885,7.903,334068.0872
2008-09-12 15:30:00,21.96,21.96,21.8,21.83,451506.2454077884,7.8994,7.8994,7.8419,7.8527,451506.2454
2008-09-12 15:40:00,21.83,21.86,21.83,21.84,346681.3617438158,7.8527,7.8634,7.8527,7.8562,346681.3617
2008-09-12 15:50:00,21.84,21.88,21.8,21.87,670462.8949301983,7.8562,7.8706,7.8419,7.867,670462.8949
2008-09-15 09:30:00,21.24,21.44,20.33,20.86,368479.0595150624,7.6404,7.7124,7.3131,7.5037,368479.0595
2008-09-15 09:40:00,20.86,21.0,20.46,20.98,403012.4908155768,7.5037,7.5541,7.3598,7.5469,403012.4908
2008-09-15 09:50:00,20.97,21.0,20.49,20.53,504898.3590497183,7.5433,7.5541,7.3706,7.385,504898.359
2008-09-15 10:00:00,20.53,20.69,20.5,20.62,350722.5079598334,7.385,7.4426,7.3742,7.4174,350722.508
2008-09-15 10:10:00,20.62,20.86,20.58,20.73,343987.2642664707,7.4174,7.5037,7.403,7.457,343987.2643
2008-09-15 10:20:00,20.72,20.74,20.65,20.73,231080.08817046287,7.4534,7.4606,7.4282,7.457,231080.0882
2008-09-15 10:30:00,20.73,20.92,20.68,20.73,281410.7274063189,7.457,7.5253,7.439,7.457,281410.7274
2008-09-15 10:40:00,20.73,20.78,20.64,20.76,325985.7947587558,7.457,7.4749,7.4246,7.4678,325985.7948
2008-09-15 10:50:00,20.76,21.08,20.73,20.86,421136.4192995346,7.4678,7.5829,7.457,7.5037,421136.4193
2008-09-15 11:00:00,20.86,20.86,20.66,20.68,299289.7379377908,7.5037,7.5037,7.4318,7.439,299289.7379
2008-09-15 11:10:00,20.68,20.77,20.62,20.68,254959.5885378398,7.439,7.4714,7.4174,7.439,254959.5885
2008-09-15 11:20:00,20.68,20.77,20.48,20.48,223610.0906196424,7.439,7.4714,7.367,7.367,223610.0906
2008-09-15 11:30:00,20.48,20.59,20.46,20.5,208302.71858927252,7.367,7.4066,7.3598,7.3742,208302.7186
2008-09-15 11:40:00,20.5,20.58,20.45,20.51,203526.8185157972,7.3742,7.403,7.3562,7.3778,203526.8185
2008-09-15 11:50:00,20.49,20.58,20.45,20.51,207690.4237080578,7.3706,7.403,7.3562,7.3778,207690.4237
2008-09-15 12:00:00,20.51,20.68,20.48,20.62,391746.2650012246,7.3778,7.439,7.367,7.4174,391746.265
2008-09-15 12:10:00,20.63,20.73,20.57,20.6,212588.7827577761,7.421,7.457,7.3994,7.4102,212588.7828
2008-09-15 12:20:00,20.6,20.75,20.56,20.62,192138.13372520203,7.4102,7.4642,7.3958,7.4174,192138.1337
2008-09-15 12:30:00,20.61,20.68,20.54,20.67,174259.12319373008,7.4138,7.439,7.3886,7.4354,174259.1232
2008-09-15 12:40:00,20.67,20.74,20.64,20.65,252265.4910604947,7.4354,7.4606,7.4246,7.4282,252265.4911
2008-09-15 12:50:00,20.64,20.87,20.62,20.78,187852.0695566985,7.4246,7.5073,7.4174,7.4749,187852.0696
2008-09-15 13:00:00,20.78,20.91,20.76,20.84,173401.91036002935,7.4749,7.5217,7.4678,7.4965,173401.9104
2008-09-15 13:10:00,20.85,20.94,20.82,20.86,138868.47905951506,7.5001,7.5325,7.4893,7.5037,138868.4791
2008-09-15 13:20:00,20.86,20.88,20.72,20.73,141807.49448934605,7.5037,7.5109,7.4534,7.457,141807.4945
2008-09-15 13:30:00,20.74,20.78,20.63,20.65,144624.05094293412,7.4606,7.4749,7.421,7.4282,144624.0509
2008-09-15 13:40:00,20.64,20.73,20.6,20.65,185647.80798432525,7.4246,7.457,7.4102,7.4282,185647.808
2008-09-15 13:50:00,20.65,20.65,20.33,20.43,311168.2586333578,7.4282,7.4282,7.3131,7.349,311168.2586
2008-09-15 14:00:00,20.43,20.52,20.41,20.46,177075.67964731815,7.349,7.3814,7.3419,7.3598,177075.6796
2008-09-15 14:10:00,20.46,20.47,20.31,20.36,236958.1190301249,7.3598,7.3634,7.3059,7.3239,236958.119
2008-09-15 14:20:00,20.36,20.52,20.35,20.38,179279.9412196914,7.3239,7.3814,7.3203,7.3311,179279.9412
2008-09-15 14:30:00,20.38,20.42,20.25,20.25,195322.06710751896,7.3311,7.3454,7.2843,7.2843,195322.0671
2008-09-15 14:40:00,20.26,20.27,20.01,20.2,296228.26353171683,7.2879,7.2915,7.198,7.2663,296228.2635
2008-09-15 14:50:00,20.2,20.24,20.09,20.1,307249.57139358314,7.2663,7.2807,7.2267,7.2303,307249.5714
2008-09-15 15:00:00,20.1,20.1,19.7,19.73,702669.6056820964,7.2303,7.2303,7.0865,7.0972,702669.6057
2008-09-15 15:10:00,19.73,19.87,19.62,19.73,489223.6100906196,7.0972,7.1476,7.0577,7.0972,489223.6101
2008-09-15 15:20:00,19.72,19.76,19.28,19.44,772471.2221405829,7.0936,7.108,6.9354,6.9929,772471.2221
2008-09-15 15:30:00,19.45,19.93,19.44,19.84,861009.0619642419,6.9965,7.1692,6.9929,7.1368,861009.062
2008-09-15 15:40:00,19.84,19.89,19.53,19.6,1238305.1677687974,7.1368,7.1548,7.0253,7.0505,1238305.1678
2008-09-15 15:50:00,19.6,19.61,19.42,19.53,1362845.9466078863,7.0505,7.0541,6.9857,7.0253,1362845.9466
2008-09-16 09:30:00,19.2,19.35,17.78,17.83,1169115.8461915257,6.9066,6.9606,6.3958,6.4138,1169115.8462
2008-09-16 09:40:00,17.83,18.52,17.8,18.43,899706.0984570169,6.4138,6.662,6.403,6.6296,899706.0985
2008-09-16 09:50:00,18.42,18.46,18.12,18.14,686872.3977467548,6.626,6.6404,6.5181,6.5253,686872.3977
2008-09-16 10:00:00,18.13,18.51,18.11,18.38,439137.8888072496,6.5217,6.6584,6.5145,6.6116,439137.8888
2008-09-16 10:10:00,18.38,18.5,18.29,18.36,690056.3311290718,6.6116,6.6548,6.5792,6.6044,690056.3311
2008-09-16 10:20:00,18.37,18.65,18.29,18.6,476487.876561352,6.608,6.7087,6.5792,6.6908,476487.8766
2008-09-16 10:30:00,18.6,18.86,18.58,18.77,477712.4663237815,6.6908,6.7843,6.6836,6.7519,477712.4663
2008-09-16 10:40:00,18.77,18.78,18.61,18.7,277736.9581190301,6.7519,6.7555,6.6944,6.7267,277736.9581
2008-09-16 10:50:00,18.71,19.03,18.52,18.96,592089.1501347048,6.7303,6.8454,6.662,6.8203,592089.1501
2008-09-16 11:00:00,18.95,19.22,18.94,19.0,581067.8422728386,6.8167,6.9138,6.8131,6.8346,581067.8423
2008-09-16 11:10:00,18.99,19.08,18.77,18.78,383786.43154543225,6.8311,6.8634,6.7519,6.7555,383786.4315
2008-09-16 11:20:00,18.85,18.95,18.79,18.87,609355.865784962,6.7807,6.8167,6.7591,6.7879,609355.8658
2008-09-16 11:30:00,18.86,19.06,18.86,19.03,421748.71418074943,6.7843,6.8562,6.7843,6.8454,421748.7142
2008-09-16 11:40:00,19.03,19.14,18.93,19.14,339456.28214548127,6.8454,6.885,6.8095,6.885,339456.2821
2008-09-16 11:50:00,19.14,19.39,19.12,19.35,564046.0445750674,6.885,6.9749,6.8778,6.9606,564046.0446
2008-09-16 12:00:00,19.35,19.6,19.32,19.47,780431.0555963751,6.9606,7.0505,6.9498,7.0037,780431.0556
2008-09-16 12:10:00,19.48,19.57,19.29,19.57,344232.18221895664,7.0073,7.0397,6.939,7.0397,344232.1822
2008-09-16 12:20:00,19.57,19.73,19.52,19.73,477957.3842762674,7.0397,7.0972,7.0217,7.0972,477957.3843
2008-09-16 12:30:00,19.73,20.01,19.67,19.84,623928.4839578741,7.0972,7.198,7.0757,7.1368,623928.484
2008-09-16 12:40:00,19.84,19.91,19.63,19.7,329782.0230222875,7.1368,7.162,7.0613,7.0865,329782.023
2008-09-16 12:50:00,19.7,19.75,19.65,19.75,310800.88170462893,7.0865,7.1044,7.0685,7.1044,310800.8817
2008-09-16 13:00:00,19.75,19.78,19.66,19.7,334068.08719079103,7.1044,7.1152,7.0721,7.0865,334068.0872
2008-09-16 13:10:00,19.7,19.79,19.68,19.78,300146.9507714915,7.0865,7.1188,7.0793,7.1152,300146.9508
2008-09-16 13:20:00,19.79,19.87,19.72,19.75,721895.664952241,7.1188,7.1476,7.0936,7.1044,721895.665
2008-09-16 13:30:00,19.75,19.79,19.72,19.75,318515.7972079353,7.1044,7.1188,7.0936,7.1044,318515.7972
2008-09-16 13:40:00,19.75,19.78,19.72,19.75,480773.9407298554,7.1044,7.1152,7.0936,7.1044,480773.9407
2008-09-16 13:50:00,19.75,19.83,19.66,19.78,309453.8329659564,7.1044,7.1332,7.0721,7.1152,309453.833
2008-09-16 14:00:00,19.78,19.81,19.74,19.76,409257.8986039676,7.1152,7.126,7.1008,7.108,409257.8986
2008-09-16 14:10:00,19.76,19.85,19.6,19.73,632010.7763899093,7.108,7.1404,7.0505,7.0972,632010.7764
2008-09-16 14:20:00,19.73,19.85,19.66,19.83,985427.3818270878,7.0972,7.1404,7.0721,7.1332,985427.3818
2008-09-16 14:30:00,19.82,20.0,19.62,19.97,558290.4726916483,7.1296,7.1944,7.0577,7.1836,558290.4727
2008-09-16 14:40:00,19.97,20.29,19.88,20.29,674871.4180749449,7.1836,7.2987,7.1512,7.2987,674871.4181
2008-09-16 14:50:00,20.28,20.42,20.16,20.39,684423.2182218956,7.2951,7.3454,7.2519,7.3347,684423.2182
2008-09-16 15:00:00,20.39,20.42,20.17,20.39,392481.0188586823,7.3347,7.3454,7.2555,7.3347,392481.0189
2008-09-16 15:10:00,20.39,20.68,20.34,20.67,344722.01812392846,7.3347,7.439,7.3167,7.4354,344722.0181
2008-09-16 15:20:00,20.67,20.68,20.45,20.46,484202.7920646583,7.4354,7.439,7.3562,7.3598,484202.7921
2008-09-16 15:30:00,20.47,20.61,20.44,20.58,571638.5011021307,7.3634,7.4138,7.3526,7.403,571638.5011
2008-09-16 15:40:00,20.59,20.64,20.36,20.59,679157.4822434484,7.4066,7.4246,7.3239,7.4066,679157.4822
2008-09-16 15:50:00,20.59,20.79,20.5,20.74,1286431.54543228,7.4066,7.4785,7.3742,7.4606,1286431.5454
2008-09-17 09:30:00,20.46,20.9,19.93,20.09,257041.3911339701,7.3598,7.5181,7.1692,7.2267,257041.3911
2008-09-17 09:40:00,20.1,20.52,20.09,20.27,319128.0920891501,7.2303,7.3814,7.2267,7.2915,319128.0921
2008-09-17 09:50:00,20.28,20.28,20.03,20.05,204016.65442076905,7.2951,7.2951,7.2052,7.2124,204016.6544
2008-09-17 10:00:00,20.06,20.37,20.05,20.28,326843.00759245653,7.216,7.3275,7.2124,7.2951,326843.0076
2008-09-17 10:10:00,20.28,20.41,20.25,20.33,375336.7621846681,7.2951,7.3419,7.2843,7.3131,375336.7622
2008-09-17 10:20:00,20.34,20.38,20.09,20.11,265735.9784472202,7.3167,7.3311,7.2267,7.2339,265735.9784
2008-09-17 10:30:00,20.1,20.25,19.71,19.9,363825.61841783,7.2303,7.2843,7.09,7.1584,363825.6184
2008-09-17 10:40:00,19.89,19.94,19.7,19.75,238305.16776879743,7.1548,7.1728,7.0865,7.1044,238305.1678
2008-09-17 10:50:00,19.75,19.78,19.57,19.75,254224.83468038205,7.1044,7.1152,7.0397,7.1044,254224.8347
2008-09-17 11:00:00,19.75,19.8,19.61,19.61,176830.7616948322,7.1044,7.1224,7.0541,7.0541,176830.7617
2008-09-17 11:10:00,19.61,19.64,19.51,19.57,219936.32133235363,7.0541,7.0649,7.0181,7.0397,219936.3213
2008-09-17 11:20:00,19.57,19.64,19.29,19.32,167768.7974528533,7.0397,7.0649,6.939,6.9498,167768.7975
2008-09-17 11:30:00,19.31,19.52,19.31,19.52,320475.1408278227,6.9462,7.0217,6.9462,7.0217,320475.1408
2008-09-17 11:40:00,19.52,19.75,19.46,19.67,285819.2505510654,7.0217,7.1044,7.0001,7.0757,285819.2506
2008-09-17 11:50:00,19.66,19.72,19.61,19.68,220548.61621356843,7.0721,7.0936,7.0541,7.0793,220548.6162
2008-09-17 12:00:00,19.66,19.68,19.46,19.56,201200.09796718092,7.0721,7.0793,7.0001,7.0361,201200.098
2008-09-17 12:10:00,19.56,19.89,19.55,19.75,343987.2642664707,7.0361,7.1548,7.0325,7.1044,343987.2643
2008-09-17 12:20:00,19.75,19.82,19.57,19.57,272838.5990693117,7.1044,7.1296,7.0397,7.0397,272838.5991
2008-09-17 12:30:00,19.57,19.81,19.54,19.78,272226.3041880969,7.0397,7.126,7.0289,7.1152,272226.3042
2008-09-17 12:40:00,19.78,20.03,19.77,19.97,283492.5300024492,7.1152,7.2052,7.1116,7.1836,283492.53
2008-09-17 12:50:00,19.97,20.01,19.82,19.91,221650.7469997551,7.1836,7.198,7.1296,7.162,221650.747
2008-09-17 13:00:00,19.91,20.07,19.86,20.04,464609.3558657849,7.162,7.2195,7.144,7.2088,464609.3559
2008-09-17 13:10:00,20.04,20.07,19.97,20.01,528655.4004408523,7.2088,7.2195,7.1836,7.198,528655.4004
2008-09-17 13:20:00,20.01,20.05,19.77,19.77,249571.3935831496,7.198,7.2124,7.1116,7.1116,249571.3936
2008-09-17 13:30:00,19.77,19.86,19.65,19.81,421013.96032329166,7.1116,7.144,7.0685,7.126,421013.9603
2008-09-17 13:40:00,19.8,19.84,19.66,19.69,211731.56992407545,7.1224,7.1368,7.0721,7.0829,211731.5699
2008-09-17 13:50:00,19.69,19.87,19.66,19.75,328434.9742836149,7.0829,7.1476,7.0721,7.1044,328434.9743
2008-09-17 14:00:00,19.76,20.12,19.75,20.07,286431.54543228017,7.108,7.2375,7.1044,7.2195,286431.5454
2008-09-17 14:10:00,20.06,20.11,19.9,20.05,245775.1653196179,7.216,7.2339,7.1584,7.2124,245775.1653
2008-09-17 14:20:00,20.06,20.55,20.04,20.54,344232.18221895664,7.216,7.3922,7.2088,7.3886,344232.1822
2008-09-17 14:30:00,20.54,20.74,20.52,20.67,435464.1195199608,7.3886,7.4606,7.3814,7.4354,435464.1195
2008-09-17 14:40:00,20.68,20.93,20.57,20.77,666176.8307616948,7.439,7.5289,7.3994,7.4714,666176.8308
2008-09-17 14:50:00,20.76,20.85,20.57,20.68,598334.5579230958,7.4678,7.5001,7.3994,7.439,598334.5579
2008-09-17 15:00:00,20.68,20.77,20.58,20.69,501224.58976242953,7.439,7.4714,7.403,7.4426,501224.5898
2008-09-17 15:10:00,20.68,20.81,20.65,20.68,521062.9439137888,7.439,7.4857,7.4282,7.439,521062.9439
2008-09-17 15:20:00,20.68,20.69,20.44,20.46,531471.9568944403,7.439,7.4426,7.3526,7.3598,531471.9569
2008-09-17 15:30:00,20.46,20.48,19.97,20.01,538697.0364927748,7.3598,7.367,7.1836,7.198,538697.0365
2008-09-17 15:40:00,20.01,20.1,19.88,19.91,552167.5238795003,7.198,7.2303,7.1512,7.162,552167.5239
2008-09-17 15:50:00,19.92,19.92,19.44,19.47,948077.3940729856,7.1656,7.1656,6.9929,7.0037,948077.3941
2008-09-18 09:30:00,20.06,21.0,20.06,20.84,621601.7634092579,7.216,7.5541,7.216,7.4965,621601.7634
2008-09-18 09:40:00,20.84,21.33,20.64,20.73,708425.1775655155,7.4965,7.6728,7.4246,7.457,708425.1776
2008-09-18 09:50:00,20.72,21.23,20.66,21.01,672054.8616213568,7.4534,7.6368,7.4318,7.5577,672054.8616
2008-09-18 10:00:00,21.02,21.2,20.97,21.17,438158.21699730586,7.5613,7.626,7.5433,7.6152,438158.217
2008-09-18 10:10:00,21.17,21.21,20.8,20.93,404114.62160176336,7.6152,7.6296,7.4821,7.5289,404114.6216
2008-09-18 10:20:00,20.94,21.08,20.85,21.03,352436.93362723483,7.5325,7.5829,7.5001,7.5649,352436.9336
2008-09-18 10:30:00,21.03,21.03,20.67,20.79,638868.479059515,7.5649,7.5649,7.4354,7.4785,638868.4791
2008-09-18 10:40:00,20.79,20.87,20.56,20.58,537962.2826353172,7.4785,7.5073,7.3958,7.403,537962.2826
2008-09-18 10:50:00,20.57,20.61,20.36,20.4,393705.6086211119,7.3994,7.4138,7.3239,7.3383,393705.6086
2008-09-18 11:00:00,20.41,20.55,20.34,20.38,447832.4761204996,7.3419,7.3922,7.3167,7.3311,447832.4761
2008-09-18 11:10:00,20.38,20.42,20.08,20.11,434974.28361498896,7.3311,7.3454,7.2231,7.2339,434974.2836
2008-09-18 11:20:00,20.1,20.2,20.05,20.16,218099.43668870928,7.2303,7.2663,7.2124,7.2519,218099.4367
2008-09-18 11:30:00,20.18,20.46,20.18,20.35,335170.2179769777,7.2591,7.3598,7.2591,7.3203,335170.218
2008-09-18 11:40:00,20.36,20.43,20.16,20.23,303575.8021062944,7.3239,7.349,7.2519,7.2771,303575.8021
2008-09-18 11:50:00,20.2,20.35,20.04,20.35,392848.3957874112,7.2663,7.3203,7.2088,7.3203,392848.3958
2008-09-18 12:00:00,20.33,20.34,20.1,20.22,431790.350232672,7.3131,7.3167,7.2303,7.2735,431790.3502
2008-09-18 12:10:00,20.23,20.43,20.23,20.4,311045.79965711484,7.2771,7.349,7.2771,7.3383,311045.7997
2008-09-18 12:20:00,20.4,20.46,20.19,20.3,292064.65833945625,7.3383,7.3598,7.2627,7.3023,292064.6583
2008-09-18 12:30:00,20.29,20.3,20.01,20.02,289493.01983835414,7.2987,7.3023,7.198,7.2016,289493.0198
2008-09-18 12:40:00,20.02,20.06,19.6,19.64,469507.7149155033,7.2016,7.216,7.0505,7.0649,469507.7149
2008-09-18 12:50:00,19.65,19.87,19.6,19.67,352314.4746509919,7.0685,7.1476,7.0505,7.0757,352314.4747
2008-09-18 13:00:00,19.67,20.14,19.61,20.04,418564.7807984325,7.0757,7.2447,7.0541,7.2088,418564.7808
2008-09-18 13:10:00,20.03,20.21,19.88,20.17,371540.5339211364,7.2052,7.2699,7.1512,7.2555,371540.5339
2008-09-18 13:20:00,20.16,20.28,20.01,20.03,294513.8378643154,7.2519,7.2951,7.198,7.2052,294513.8379
2008-09-18 13:30:00,20.04,20.38,20.02,20.37,321209.8946852804,7.2088,7.3311,7.2016,7.3275,321209.8947
2008-09-18 13:40:00,20.37,20.46,20.06,20.11,223365.1726671565,7.3275,7.3598,7.216,7.2339,223365.1727
2008-09-18 13:50:00,20.11,20.19,19.86,19.99,192505.5106539309,7.2339,7.2627,7.144,7.1908,192505.5107
2008-09-18 14:00:00,19.97,20.06,19.65,19.72,305780.06367866765,7.1836,7.216,7.0685,7.0936,305780.0637
2008-09-18 14:10:00,19.72,20.03,19.71,20.01,469262.7969630174,7.0936,7.2052,7.09,7.198,469262.797
2008-09-18 14:20:00,20.02,20.04,19.89,19.94,326353.17168748466,7.2016,7.2088,7.1548,7.1728,326353.1717
2008-09-18 14:30:00,19.92,20.13,19.87,19.91,168136.17438158215,7.1656,7.2411,7.1476,7.162,168136.1744
2008-09-18 14:40:00,19.89,20.19,19.88,20.15,282757.7761449914,7.1548,7.2627,7.1512,7.2483,282757.7761
2008-09-18 14:50:00,20.15,20.23,19.97,20.13,236590.74210139603,7.2483,7.2771,7.1836,7.2411,236590.7421
2008-09-18 15:00:00,20.12,20.42,20.11,20.34,386847.9059515062,7.2375,7.3454,7.2339,7.3167,386847.906
2008-09-18 15:10:00,20.33,20.55,20.27,20.31,492774.9204016654,7.3131,7.3922,7.2915,7.3059,492774.9204
2008-09-18 15:20:00,20.37,20.45,20.08,20.19,340191.036002939,7.3275,7.3562,7.2231,7.2627,340191.036
2008-09-18 15:30:00,20.19,20.46,20.09,20.38,534900.8082292431,7.2627,7.3598,7.2267,7.3311,534900.8082
2008-09-18 15:40:00,20.43,20.56,20.36,20.43,452363.4582414891,7.349,7.3958,7.3239,7.349,452363.4582
2008-09-18 15:50:00,20.43,20.44,20.19,20.28,468160.6661768307,7.349,7.3526,7.2627,7.2951,468160.6662
2008-09-19 09:30:00,20.72,23.27,20.72,22.47,1894807.7394072984,7.4534,8.3706,7.4534,8.0829,1894807.7394
2008-09-19 09:40:00,22.53,22.61,21.35,21.95,953343.1300514326,8.1045,8.1332,7.68,7.8958,953343.1301
2008-09-19 09:50:00,21.95,22.3,21.31,21.33,794268.9199118295,7.8958,8.0217,7.6656,7.6728,794268.9199
2008-09-19 10:00:00,21.33,21.41,21.13,21.24,710139.6032329169,7.6728,7.7016,7.6008,7.6404,710139.6032
2008-09-19 10:10:00,21.24,21.64,21.24,21.54,475998.04065638006,7.6404,7.7843,7.6404,7.7483,475998.0407
2008-09-19 10:20:00,21.54,21.62,21.44,21.51,400440.8523144746,7.7483,7.7771,7.7124,7.7375,400440.8523
2008-09-19 10:30:00,21.49,21.65,21.41,21.45,237080.57800636784,7.7303,7.7879,7.7016,7.716,237080.578
2008-09-19 10:40:00,21.44,21.52,21.31,21.35,218099.43668870928,7.7124,7.7411,7.6656,7.68,218099.4367
2008-09-19 10:50:00,21.35,21.4,21.18,21.2,150134.70487386725,7.68,7.698,7.6188,7.626,150134.7049
2008-09-19 11:00:00,21.2,21.36,21.17,21.35,299779.5738427627,7.626,7.6836,7.6152,7.68,299779.5738
2008-09-19 11:10:00,21.35,21.4,21.16,21.29,275287.77859417093,7.68,7.698,7.6116,7.6584,275287.7786
2008-09-19 11:20:00,21.29,21.31,21.17,21.2,208057.80063678665,7.6584,7.6656,7.6152,7.626,208057.8006
2008-09-19 11:30:00,21.2,21.35,21.18,21.35,221038.45211854027,7.626,7.68,7.6188,7.68,221038.4521
2008-09-19 11:40:00,21.35,21.44,21.27,21.3,245040.4114621601,7.68,7.7124,7.6512,7.662,245040.4115
2008-09-19 11:50:00,21.31,21.52,21.31,21.48,235366.15233896644,7.6656,7.7411,7.6656,7.7268,235366.1523
2008-09-19 12:00:00,21.48,21.51,21.35,21.5,179279.9412196914,7.7268,7.7375,7.68,7.7339,179279.9412
2008-09-19 12:10:00,21.5,21.6,21.48,21.48,138746.0200832721,7.7339,7.7699,7.7268,7.7268,138746.0201
2008-09-19 12:20:00,21.48,21.63,21.45,21.62,129316.67891256428,7.7268,7.7807,7.716,7.7771,129316.6789
2008-09-19 12:30:00,21.62,21.76,21.6,21.75,148787.6561351947,7.7771,7.8275,7.7699,7.8239,148787.6561
2008-09-19 12:40:00,21.74,21.88,21.74,21.85,276757.2863090864,7.8203,7.8706,7.8203,7.8598,276757.2863
2008-09-19 12:50:00,21.84,21.88,21.71,21.83,285084.4966936076,7.8562,7.8706,7.8095,7.8527,285084.4967
2008-09-19 13:00:00,21.83,21.83,21.69,21.78,163727.65123683563,7.8527,7.8527,7.8023,7.8347,163727.6512
2008-09-19 13:10:00,21.77,21.89,21.67,21.89,465221.6507469997,7.8311,7.8742,7.7951,7.8742,465221.6507
2008-09-19 13:20:00,21.88,21.96,21.8,21.88,290227.77369581186,7.8706,7.8994,7.8419,7.8706,290227.7737
2008-09-19 13:30:00,21.88,21.88,21.78,21.82,199730.59025226548,7.8706,7.8706,7.8347,7.8491,199730.5903
2008-09-19 13:40:00,21.82,21.86,21.75,21.84,260837.6193975018,7.8491,7.8634,7.8239,7.8562,260837.6194
2008-09-19 13:50:00,21.84,21.87,21.8,21.81,151604.21258878274,7.8562,7.867,7.8419,7.8455,151604.2126
2008-09-19 14:00:00,21.82,21.87,21.74,21.84,237937.79084006857,7.8491,7.867,7.8203,7.8562,237937.7908
2008-09-19 14:10:00,21.84,22.0,21.84,21.93,464241.978937056,7.8562,7.9138,7.8562,7.8886,464241.9789
2008-09-19 14:20:00,21.93,22.02,21.89,22.02,277492.0401665442,7.8886,7.921,7.8742,7.921,277492.0402
2008-09-19 14:30:00,22.02,22.02,21.9,21.96,260715.1604212589,7.921,7.921,7.8778,7.8994,260715.1604
2008-09-19 14:40:00,21.97,22.03,21.92,22.01,215282.8802351212,7.903,7.9246,7.885,7.9174,215282.8802
2008-09-19 14:50:00,22.01,22.02,21.84,21.92,237325.49595885372,7.9174,7.921,7.8562,7.885,237325.496
2008-09-19 15:00:00,21.93,22.0,21.71,21.79,269777.1246632378,7.8886,7.9138,7.8095,7.8383,269777.1247
2008-09-19 15:10:00,21.8,21.8,21.64,21.64,279451.3837864315,7.8419,7.8419,7.7843,7.7843,279451.3838
2008-09-19 15:20:00,21.63,21.74,21.51,21.64,457874.11217242223,7.7807,7.8203,7.7375,7.7843,457874.1122
2008-09-19 15:30:00,21.65,21.75,21.57,21.67,600661.2784717119,7.7879,7.8239,7.7591,7.7951,600661.2785
2008-09-19 15:40:00,21.67,21.98,21.67,21.97,649032.5740876806,7.7951,7.9066,7.7951,7.903,649032.5741
2008-09-19 15:50:00,21.97,22.02,21.96,22.0,632010.7763899093,7.903,7.921,7.8994,7.9138,632010.7764
2008-09-22 09:30:00,22.46,22.46,21.35,22.02,278594.1709527308,8.0793,8.0793,7.68,7.921,278594.171
2008-09-22 09:40:00,22.02,22.02,21.75,21.88,190913.54396277247,7.921,7.921,7.8239,7.8706,190913.544
2008-09-22 09:50:00,21.88,21.92,21.69,21.79,210139.60323291697,7.8706,7.885,7.8023,7.8383,210139.6032
2008-09-22 10:00:00,21.8,21.94,21.68,21.87,218711.73156992407,7.8419,7.8922,7.7987,7.867,218711.7316
2008-09-22 10:10:00,21.87,21.97,21.66,21.66,215527.7981876072,7.867,7.903,7.7915,7.7915,215527.7982
2008-09-22 10:20:00,21.66,21.79,21.62,21.78,223242.71369091352,7.7915,7.8383,7.7771,7.8347,223242.7137
2008-09-22 10:30:00,21.79,21.85,21.7,21.72,162013.22556943423,7.8383,7.8598,7.8059,7.8131,162013.2256
2008-09-22 10:40:00,21.7,21.87,21.7,21.79,142052.41244183198,7.8059,7.867,7.8059,7.8383,142052.4124
2008-09-22 10:50:00,21.79,21.93,21.76,21.77,177075.67964731815,7.8383,7.8886,7.8275,7.8311,177075.6796
2008-09-22 11:00:00,21.85,21.86,21.63,21.77,264878.76561351947,7.8598,7.8634,7.7807,7.8311,264878.7656
2008-09-22 11:10:00,21.76,21.86,21.69,21.82,284839.5787411217,7.8275,7.8634,7.8023,7.8491,284839.5787
2008-09-22 11:20:00,21.81,21.84,21.71,21.76,221773.205975998,7.8455,7.8562,7.8095,7.8275,221773.206
2008-09-22 11:30:00,21.76,21.8,21.65,21.67,172544.69752632867,7.8275,7.8419,7.7879,7.7951,172544.6975
2008-09-22 11:40:00,21.66,21.69,21.58,21.68,279328.9248101886,7.7915,7.8023,7.7627,7.7987,279328.9248
2008-09-22 11:50:00,21.68,21.84,21.67,21.8,259123.1937301004,7.7987,7.8562,7.7951,7.8419,259123.1937
2008-09-22 12:00:00,21.8,21.9,21.77,21.87,190913.54396277247,7.8419,7.8778,7.8311,7.867,190913.544
2008-09-22 12:10:00,21.86,21.87,21.69,21.76,125275.53269654664,7.8634,7.867,7.8023,7.8275,125275.5327
2008-09-22 12:20:00,21.76,21.78,21.69,21.74,117560.61719324024,7.8275,7.8347,7.8023,7.8203,117560.6172
2008-09-22 12:30:00,21.74,21.89,21.73,21.79,102987.99902032818,7.8203,7.8742,7.8167,7.8383,102987.999
2008-09-22 12:40:00,21.8,21.82,21.75,21.78,84129.31667891255,7.8419,7.8491,7.8239,7.8347,84129.3167
2008-09-22 12:50:00,21.78,21.96,21.78,21.91,218221.89566495223,7.8347,7.8994,7.8347,7.8814,218221.8957
2008-09-22 13:00:00,21.92,21.93,21.82,21.93,164707.32304677932,7.885,7.8886,7.8491,7.8886,164707.323
2008-09-22 13:10:00,21.93,21.98,21.8,21.84,142542.2483468038,7.8886,7.9066,7.8419,7.8562,142542.2483
2008-09-22 13:20:00,21.84,22.01,21.74,21.97,231202.54714670585,7.8562,7.9174,7.8203,7.903,231202.5471
2008-09-22 13:30:00,21.98,22.02,21.77,21.9,196546.6568699485,7.9066,7.921,7.8311,7.8778,196546.6569
2008-09-22 13:40:00,21.89,21.99,21.88,21.89,128826.84300759244,7.8742,7.9102,7.8706,7.8742,128826.843
2008-09-22 13:50:00,21.9,21.98,21.87,21.96,145236.3458241489,7.8778,7.9066,7.867,7.8994,145236.3458
2008-09-22 14:00:00,21.96,22.02,21.89,22.01,230100.4163605192,7.8994,7.921,7.8742,7.9174,230100.4164
2008-09-22 14:10:00,22.01,22.13,21.99,22.1,184790.5951506245,7.9174,7.9606,7.9102,7.9498,184790.5952
2008-09-22 14:20:00,22.11,22.16,21.93,21.95,284104.824883664,7.9534,7.9714,7.8886,7.8958,284104.8249
2008-09-22 14:30:00,21.94,22.03,21.91,21.94,239529.75753122705,7.8922,7.9246,7.8814,7.8922,239529.7575
2008-09-22 14:40:00,21.96,21.97,21.76,21.81,201322.556943424,7.8994,7.903,7.8275,7.8455,201322.5569
2008-09-22 14:50:00,21.81,21.84,21.62,21.65,192383.051677688,7.8455,7.8562,7.7771,7.7879,192383.0517
2008-09-22 15:00:00,21.65,21.8,21.64,21.64,310923.34068087186,7.7879,7.8419,7.7843,7.7843,310923.3407
2008-09-22 15:10:00,21.64,21.74,21.49,21.5,217976.9777124663,7.7843,7.8203,7.7303,7.7339,217976.9777
2008-09-22 15:20:00,21.49,21.53,21.39,21.44,212466.3237815332,7.7303,7.7447,7.6944,7.7124,212466.3238
2008-09-22 15:30:00,21.45,21.48,21.37,21.46,232059.75998040647,7.716,7.7268,7.6872,7.7196,232059.76
2008-09-22 15:40:00,21.46,21.46,21.17,21.3,432157.7271614009,7.7196,7.7196,7.6152,7.662,432157.7272
2008-09-22 15:50:00,21.3,21.38,21.25,21.31,577271.6140093069,7.662,7.6908,7.644,7.6656,577271.614
2008-09-23 09:30:00,21.2,21.53,21.17,21.17,96497.67327945138,7.626,7.7447,7.6152,7.6152,96497.6733
2008-09-23 09:40:00,21.16,21.52,21.16,21.49,128337.0071026206,7.6116,7.7411,7.6116,7.7303,128337.0071
2008-09-23 09:50:00,21.51,21.63,21.22,21.23,183566.00538819493,7.7375,7.7807,7.6332,7.6368,183566.0054
2008-09-23 10:00:00,21.23,21.52,21.23,21.38,151236.83566005388,7.6368,7.7411,7.6368,7.6908,151236.8357
2008-09-23 10:10:00,21.37,21.49,21.26,21.42,257653.68601518488,7.6872,7.7303,7.6476,7.7052,257653.686
2008-09-23 10:20:00,21.43,21.51,21.26,21.3,149277.49204016654,7.7088,7.7375,7.6476,7.662,149277.492
2008-09-23 10:30:00,21.29,21.39,21.19,21.22,121846.6813617438,7.6584,7.6944,7.6224,7.6332,121846.6814
2008-09-23 10:40:00,21.22,21.27,21.18,21.2,98946.85280431056,7.6332,7.6512,7.6188,7.626,98946.8528
2008-09-23 10:50:00,21.21,21.21,20.99,21.02,185525.34900808227,7.6296,7.6296,7.5505,7.5613,185525.349
2008-09-23 11:00:00,21.03,21.06,20.94,20.99,191158.4619152584,7.5649,7.5757,7.5325,7.5505,191158.4619
2008-09-23 11:10:00,20.99,21.16,20.92,21.14,77638.99093803576,7.5505,7.6116,7.5253,7.6044,77638.9909
2008-09-23 11:20:00,21.15,21.21,21.03,21.03,67964.73181484202,7.608,7.6296,7.5649,7.5649,67964.7318
2008-09-23 11:30:00,21.04,21.07,20.9,20.97,92334.06808719078,7.5685,7.5793,7.5181,7.5433,92334.0681
2008-09-23 11:40:00,20.98,21.05,20.9,21.0,148420.2792064658,7.5469,7.5721,7.5181,7.5541,148420.2792
2008-09-23 11:50:00,20.99,21.05,20.95,20.96,110457.99657114866,7.5505,7.5721,7.5361,7.5397,110457.9966
2008-09-23 12:00:00,20.96,21.02,20.88,20.95,181729.12074455057,7.5397,7.5613,7.5109,7.5361,181729.1207
2008-09-23 12:10:00,20.95,21.06,20.9,21.01,149399.9510164095,7.5361,7.5757,7.5181,7.5577,149399.951
2008-09-23 12:20:00,21.01,21.03,20.9,20.93,262674.5040411462,7.5577,7.5649,7.5181,7.5289,262674.504
2008-09-23 12:30:00,20.93,20.95,20.8,20.84,146093.5586578496,7.5289,7.5361,7.4821,7.4965,146093.5587
2008-09-23 12:40:00,20.84,20.86,20.77,20.79,205241.2441831986,7.4965,7.5037,7.4714,7.4785,205241.2442
2008-09-23 12:50:00,20.8,20.81,20.62,20.63,228508.4496693608,7.4821,7.4857,7.4174,7.421,228508.4497
2008-09-23 13:00:00,20.62,20.63,20.42,20.46,337986.7744305657,7.4174,7.421,7.3454,7.3598,337986.7744
2008-09-23 13:10:00,20.46,20.49,20.39,20.42,217242.2238550085,7.3598,7.3706,7.3347,7.3454,217242.2239
2008-09-23 13:20:00,20.43,20.59,20.39,20.5,216017.63409257896,7.349,7.4066,7.3347,7.3742,216017.6341
2008-09-23 13:30:00,20.5,20.64,20.33,20.59,273450.89395052654,7.3742,7.4246,7.3131,7.4066,273450.894
2008-09-23 13:40:00,20.59,20.66,20.55,20.56,186260.10286554004,7.4066,7.4318,7.3922,7.3958,186260.1029
2008-09-23 13:50:00,20.56,20.64,20.43,20.61,258755.81680137152,7.3958,7.4246,7.349,7.4138,258755.8168
2008-09-23 14:00:00,20.62,20.68,20.49,20.68,265246.1425422483,7.4174,7.439,7.3706,7.439,265246.1425
2008-09-23 14:10:00,20.69,20.76,20.61,20.67,247244.67303453345,7.4426,7.4678,7.4138,7.4354,247244.673
2008-09-23 14:20:00,20.66,20.81,20.63,20.77,296105.8045554739,7.4318,7.4857,7.421,7.4714,296105.8046
2008-09-23 14:30:00,20.78,20.85,20.64,20.68,252387.9500367377,7.4749,7.5001,7.4246,7.439,252387.95
2008-09-23 14:40:00,20.68,20.85,20.56,20.77,245530.247367132,7.439,7.5001,7.3958,7.4714,245530.2474
2008-09-23 14:50:00,20.78,20.85,20.71,20.71,228508.4496693608,7.4749,7.5001,7.4498,7.4498,228508.4497
2008-09-23 15:00:00,20.71,20.86,20.65,20.84,252265.4910604947,7.4498,7.5037,7.4282,7.4965,252265.4911
2008-09-23 15:10:00,20.83,20.99,20.77,20.93,249938.7705118785,7.4929,7.5505,7.4714,7.5289,249938.7705
2008-09-23 15:20:00,20.93,20.96,20.81,20.82,261327.45530247365,7.5289,7.5397,7.4857,7.4893,261327.4553
2008-09-23 15:30:00,20.82,20.86,20.5,20.68,318638.2561841783,7.4893,7.5037,7.3742,7.439,318638.2562
2008-09-23 15:40:00,20.68,20.82,20.49,20.66,775165.3196179279,7.439,7.4893,7.3706,7.4318,775165.3196
2008-09-23 15:50:00,20.66,20.67,20.33,20.33,984447.7100171442,7.4318,7.4354,7.3131,7.3131,984447.71
2008-09-24 09:30:00,20.38,20.55,20.01,20.35,193117.8055351457,7.3311,7.3922,7.198,7.3203,193117.8055
2008-09-24 09:40:00,20.31,20.38,20.16,20.38,162258.14352192014,7.3059,7.3311,7.2519,7.3311,162258.1435
2008-09-24 09:50:00,20.38,20.69,20.34,20.68,176340.9257898604,7.3311,7.4426,7.3167,7.439,176340.9258
2008-09-24 10:00:00,20.67,20.72,20.49,20.61,161523.3896644624,7.4354,7.4534,7.3706,7.4138,161523.3897
2008-09-24 10:10:00,20.6,20.65,20.5,20.64,113274.5530247367,7.4102,7.4282,7.3742,7.4246,113274.553
2008-09-24 10:20:00,20.63,20.77,20.63,20.75,136909.13543962772,7.421,7.4714,7.421,7.4642,136909.1354
2008-09-24 10:30:00,20.74,20.85,20.59,20.61,197281.4107274063,7.4606,7.5001,7.4066,7.4138,197281.4107
2008-09-24 10:40:00,20.62,20.75,20.58,20.72,104579.96571148664,7.4174,7.4642,7.403,7.4534,104579.9657
2008-09-24 10:50:00,20.71,20.8,20.7,20.8,96620.13225569432,7.4498,7.4821,7.4462,7.4821,96620.1323
2008-09-24 11:00:00,20.81,20.82,20.58,20.59,93926.03477834925,7.4857,7.4893,7.403,7.4066,93926.0348
2008-09-24 11:10:00,20.58,20.6,20.48,20.52,99436.6887092824,7.403,7.4102,7.367,7.3814,99436.6887
2008-09-24 11:20:00,20.57,20.59,20.48,20.53,67597.35488611314,7.3994,7.4066,7.367,7.385,67597.3549
2008-09-24 11:30:00,20.53,20.59,20.5,20.51,69801.6164584864,7.385,7.4066,7.3742,7.3778,69801.6165
2008-09-24 11:40:00,20.52,20.56,20.4,20.44,84619.1525838844,7.3814,7.3958,7.3383,7.3526,84619.1526
2008-09-24 11:50:00,20.44,20.55,20.38,20.53,78618.66274797943,7.3526,7.3922,7.3311,7.385,78618.6627
2008-09-24 12:00:00,20.52,20.54,20.38,20.42,115111.43766838108,7.3814,7.3886,7.3311,7.3454,115111.4377
2008-09-24 12:10:00,20.42,20.51,20.4,20.49,109968.16066617682,7.3454,7.3778,7.3383,7.3706,109968.1607
2008-09-24 12:20:00,20.49,20.51,20.41,20.46,64658.33945628214,7.3706,7.3778,7.3419,7.3598,64658.3395
2008-09-24 12:30:00,20.46,20.55,20.45,20.46,74944.89346069067,7.3598,7.3922,7.3562,7.3598,74944.8935
2008-09-24 12:40:00,20.45,20.52,20.45,20.47,70168.99338721528,7.3562,7.3814,7.3562,7.3634,70168.9934
2008-09-24 12:50:00,20.47,20.52,20.44,20.46,61107.02914523634,7.3634,7.3814,7.3526,7.3598,61107.0291
2008-09-24 13:00:00,20.46,20.53,20.42,20.49,179402.40019593434,7.3598,7.385,7.3454,7.3706,179402.4002
2008-09-24 13:10:00,20.48,20.61,20.47,20.53,88170.4628949302,7.367,7.4138,7.3634,7.385,88170.4629
2008-09-24 13:20:00,20.53,20.72,20.53,20.64,138378.6431545432,7.385,7.4534,7.385,7.4246,138378.6432
2008-09-24 13:30:00,20.63,20.67,20.56,20.59,92456.52706343374,7.421,7.4354,7.3958,7.4066,92456.5271
2008-09-24 13:40:00,20.6,20.68,20.58,20.64,99926.52461425422,7.4102,7.439,7.403,7.4246,99926.5246
2008-09-24 13:50:00,20.64,20.66,20.54,20.55,149644.8689688954,7.4246,7.4318,7.3886,7.3922,149644.869
2008-09-24 14:00:00,20.55,20.6,20.52,20.55,142664.70732304678,7.3922,7.4102,7.3814,7.3922,142664.7073
2008-09-24 14:10:00,20.55,20.55,20.44,20.51,141929.95346558903,7.3922,7.3922,7.3526,7.3778,141929.9535
2008-09-24 14:20:00,20.54,20.58,20.5,20.57,143766.8381092334,7.3886,7.403,7.3742,7.3994,143766.8381
2008-09-24 14:30:00,20.57,20.64,20.57,20.62,118907.6659319128,7.3994,7.4246,7.3994,7.4174,118907.6659
2008-09-24 14:40:00,20.62,20.64,20.59,20.62,122581.43521920156,7.4174,7.4246,7.4066,7.4174,122581.4352
2008-09-24 14:50:00,20.61,20.62,20.46,20.5,142297.3303943179,7.4138,7.4174,7.3598,7.3742,142297.3304
2008-09-24 15:00:00,20.5,20.59,20.46,20.59,130663.72765123684,7.3742,7.4066,7.3598,7.4066,130663.7277
2008-09-24 15:10:00,20.59,20.59,20.43,20.49,202792.06465833943,7.4066,7.4066,7.349,7.3706,202792.0647
2008-09-24 15:20:00,20.48,20.56,20.4,20.55,169115.84619152584,7.367,7.3958,7.3383,7.3922,169115.8462
2008-09-24 15:30:00,20.55,20.59,20.5,20.51,303330.88415380847,7.3922,7.4066,7.3742,7.3778,303330.8842
2008-09-24 15:40:00,20.51,20.52,20.35,20.37,324393.8280675973,7.3778,7.3814,7.3203,7.3275,324393.8281
2008-09-24 15:50:00,20.36,20.42,20.28,20.42,495836.39480773936,7.3239,7.3454,7.2951,7.3454,495836.3948
2008-09-25 09:30:00,20.53,21.04,20.45,20.61,216997.30590252264,7.385,7.5685,7.3562,7.4138,216997.3059
2008-09-25 09:40:00,20.63,20.86,20.62,20.78,239652.21650747,7.421,7.5037,7.4174,7.4749,239652.2165
2008-09-25 09:50:00,20.78,20.93,20.68,20.73,384276.26745040406,7.4749,7.5289,7.439,7.457,384276.2675
2008-09-25 10:00:00,20.74,20.88,20.59,20.86,243325.9857947588,7.4606,7.5109,7.4066,7.5037,243325.9858
2008-09-25 10:10:00,20.84,20.95,20.77,20.79,179157.48224344844,7.4965,7.5361,7.4714,7.4785,179157.4822
2008-09-25 10:20:00,20.81,20.83,20.68,20.76,243448.4447710017,7.4857,7.4929,7.439,7.4678,243448.4448
2008-09-25 10:30:00,20.77,20.87,20.74,20.82,246754.8371295616,7.4714,7.5073,7.4606,7.4893,246754.8371
2008-09-25 10:40:00,20.82,20.87,20.76,20.77,133602.74308106783,7.4893,7.5073,7.4678,7.4714,133602.7431
2008-09-25 10:50:00,20.79,20.82,20.64,20.71,136419.29953465587,7.4785,7.4893,7.4246,7.4498,136419.2995
2008-09-25 11:00:00,20.71,20.81,20.7,20.72,165809.45383296596,7.4498,7.4857,7.4462,7.4534,165809.4538
2008-09-25 11:10:00,20.73,20.84,20.72,20.8,128704.38403134947,7.457,7.4965,7.4534,7.4821,128704.384
2008-09-25 11:20:00,20.8,20.94,20.74,20.88,164217.48714180748,7.4821,7.5325,7.4606,7.5109,164217.4871
2008-09-25 11:30:00,20.88,20.93,20.83,20.87,132623.07127112415,7.5109,7.5289,7.4929,7.5073,132623.0713
2008-09-25 11:40:00,20.86,20.9,20.81,20.86,109968.16066617682,7.5037,7.5181,7.4857,7.5037,109968.1607
2008-09-25 11:50:00,20.84,20.88,20.79,20.79,125397.9916727896,7.4965,7.5109,7.4785,7.4785,125397.9917
2008-09-25 12:00:00,20.8,20.85,20.79,20.84,260837.6193975018,7.4821,7.5001,7.4785,7.4965,260837.6194
2008-09-25 12:10:00,20.85,20.94,20.84,20.86,215405.3392113642,7.5001,7.5325,7.4965,7.5037,215405.3392
2008-09-25 12:20:00,20.86,21.01,20.86,20.97,226916.4829782023,7.5037,7.5577,7.5037,7.5433,226916.483
2008-09-25 12:30:00,20.96,21.1,20.95,21.08,309821.20989468525,7.5397,7.5901,7.5361,7.5829,309821.2099
2008-09-25 12:40:00,21.07,21.08,21.04,21.07,169728.14107274063,7.5793,7.5829,7.5685,7.5793,169728.1411
2008-09-25 12:50:00,21.07,21.13,20.98,21.07,254837.12956159684,7.5793,7.6008,7.5469,7.5793,254837.1296
2008-09-25 13:00:00,21.07,21.23,21.01,21.03,261327.45530247365,7.5793,7.6368,7.5577,7.5649,261327.4553
2008-09-25 13:10:00,21.02,21.03,20.91,20.96,283859.90693117806,7.5613,7.5649,7.5217,7.5397,283859.9069
2008-09-25 13:20:00,20.97,21.09,20.97,21.07,267327.94513837865,7.5433,7.5865,7.5433,7.5793,267327.9451
2008-09-25 13:30:00,21.07,21.23,21.04,21.2,311658.09453832963,7.5793,7.6368,7.5685,7.626,311658.0945
2008-09-25 13:40:00,21.19,21.2,21.05,21.08,213813.3725202057,7.6224,7.626,7.5721,7.5829,213813.3725
2008-09-25 13:50:00,21.07,21.1,20.95,21.1,173279.45138378642,7.5793,7.5901,7.5361,7.5901,173279.4514
2008-09-25 14:00:00,21.1,21.13,20.98,20.99,263286.798922361,7.5901,7.6008,7.5469,7.5505,263286.7989
2008-09-25 14:10:00,20.99,20.99,20.69,20.77,507102.6206220916,7.5505,7.5505,7.4426,7.4714,507102.6206
2008-09-25 14:20:00,20.77,20.97,20.66,20.95,527063.4337496938,7.4714,7.5433,7.4318,7.5361,527063.4337
2008-09-25 14:30:00,20.95,21.07,20.92,20.99,295248.5917217732,7.5361,7.5793,7.5253,7.5505,295248.5917
2008-09-25 14:40:00,20.99,21.03,20.95,20.99,367866.7646338476,7.5505,7.5649,7.5361,7.5505,367866.7646
2008-09-25 14:50:00,20.99,21.17,20.93,21.17,317291.2074455057,7.5505,7.6152,7.5289,7.6152,317291.2074
2008-09-25 15:00:00,21.17,21.21,21.11,21.19,297085.4763654176,7.6152,7.6296,7.5937,7.6224,297085.4764
2008-09-25 15:10:00,21.19,21.3,21.18,21.3,441587.0683321087,7.6224,7.662,7.6188,7.662,441587.0683
2008-09-25 15:20:00,21.3,21.4,21.26,21.34,369948.5672299779,7.662,7.698,7.6476,7.6764,369948.5672
2008-09-25 15:30:00,21.33,21.37,21.25,21.34,276757.2863090864,7.6728,7.6872,7.644,7.6764,276757.2863
2008-09-25 15:40:00,21.34,21.34,21.17,21.22,507225.0795983345,7.6764,7.6764,7.6152,7.6332,507225.0796
2008-09-25 15:50:00,21.22,21.3,21.15,21.28,689811.4131765858,7.6332,7.662,7.608,7.6548,689811.4132
2008-09-26 09:30:00,20.91,21.15,20.76,20.92,268919.9118295371,7.5217,7.608,7.4678,7.5253,268919.9118
2008-09-26 09:40:00,20.92,21.01,20.82,20.9,146460.93558657847,7.5253,7.5577,7.4893,7.5181,146460.9356
2008-09-26 09:50:00,20.93,21.07,20.84,20.9,191158.4619152584,7.5289,7.5793,7.4965,7.5181,191158.4619
2008-09-26 10:00:00,20.92,21.0,20.85,20.94,226181.7291207445,7.5253,7.5541,7.5001,7.5325,226181.7291
2008-09-26 10:10:00,20.92,20.97,20.85,20.91,202424.68772961057,7.5253,7.5433,7.5001,7.5217,202424.6877
2008-09-26 10:20:00,20.91,20.96,20.8,20.86,300391.8687239775,7.5217,7.5397,7.4821,7.5037,300391.8687
2008-09-26 10:30:00,20.86,20.92,20.74,20.85,392358.5598824394,7.5037,7.5253,7.4606,7.5001,392358.5599
2008-09-26 10:40:00,20.85,20.95,20.73,20.76,333210.87435709033,7.5001,7.5361,7.457,7.4678,333210.8744
2008-09-26 10:50:00,20.75,20.92,20.7,20.9,619642.4197893705,7.4642,7.5253,7.4462,7.5181,619642.4198
2008-09-26 11:00:00,20.9,20.95,20.81,20.91,196179.2799412197,7.5181,7.5361,7.4857,7.5217,196179.2799
2008-09-26 11:10:00,20.93,20.98,20.81,20.95,244305.6576047024,7.5289,7.5469,7.4857,7.5361,244305.6576
2008-09-26 11:20:00,20.94,20.96,20.8,20.86,261082.5373499877,7.5325,7.5397,7.4821,7.5037,261082.5373
2008-09-26 11:30:00,20.86,20.94,20.72,20.72,163482.73328434973,7.5037,7.5325,7.4534,7.4534,163482.7333
2008-09-26 11:40:00,20.73,20.73,20.58,20.6,173279.45138378642,7.457,7.457,7.403,7.4102,173279.4514
2008-09-26 11:50:00,20.62,20.63,20.49,20.51,164462.4050942934,7.4174,7.421,7.3706,7.3778,164462.4051
2008-09-26 12:00:00,20.51,20.52,20.45,20.45,162503.06147440607,7.3778,7.3814,7.3562,7.3562,162503.0615
2008-09-26 12:10:00,20.46,20.54,20.45,20.49,154175.85108988488,7.3598,7.3886,7.3562,7.3706,154175.8511
2008-09-26 12:20:00,20.49,20.54,20.46,20.52,128337.0071026206,7.3706,7.3886,7.3598,7.3814,128337.0071
2008-09-26 12:30:00,20.52,20.61,20.5,20.55,276757.2863090864,7.3814,7.4138,7.3742,7.3922,276757.2863
2008-09-26 12:40:00,20.56,20.72,20.53,20.66,161768.30761694832,7.3958,7.4534,7.385,7.4318,161768.3076
2008-09-26 12:50:00,20.66,20.72,20.64,20.68,98334.55792309577,7.4318,7.4534,7.4246,7.439,98334.5579
2008-09-26 13:00:00,20.68,20.82,20.68,20.81,122458.9762429586,7.439,7.4893,7.439,7.4857,122458.9762
2008-09-26 13:10:00,20.81,20.91,20.8,20.86,164707.32304677932,7.4857,7.5217,7.4821,7.5037,164707.323
2008-09-26 13:20:00,20.86,20.91,20.83,20.83,146828.31251530736,7.5037,7.5217,7.4929,7.4929,146828.3125
2008-09-26 13:30:00,20.83,20.97,20.8,20.97,125765.36860151848,7.4929,7.5433,7.4821,7.5433,125765.3686
2008-09-26 13:40:00,20.96,21.04,20.95,20.95,159931.42297330394,7.5397,7.5685,7.5361,7.5361,159931.423
2008-09-26 13:50:00,20.95,21.03,20.82,20.86,196424.1978937056,7.5361,7.5649,7.4893,7.5037,196424.1979
2008-09-26 14:00:00,20.86,20.9,20.79,20.85,167523.87950036736,7.5037,7.5181,7.4785,7.5001,167523.8795
2008-09-26 14:10:00,20.85,20.9,20.82,20.9,122458.9762429586,7.5001,7.5181,7.4893,7.5181,122458.9762
2008-09-26 14:20:00,20.88,20.95,20.82,20.85,163850.11021307862,7.5109,7.5361,7.4893,7.5001,163850.1102
2008-09-26 14:30:00,20.83,20.83,20.76,20.8,130173.891746265,7.4929,7.4929,7.4678,7.4821,130173.8917
2008-09-26 14:40:00,20.8,20.85,20.75,20.84,152461.42542248344,7.4821,7.5001,7.4642,7.4965,152461.4254
2008-09-26 14:50:00,20.83,20.84,20.73,20.73,158094.53832965955,7.4929,7.4965,7.457,7.457,158094.5383
2008-09-26 15:00:00,20.73,20.76,20.59,20.64,298799.902032819,7.457,7.4678,7.4066,7.4246,298799.902
2008-09-26 15:10:00,20.65,20.69,20.59,20.64,350722.5079598334,7.4282,7.4426,7.4066,7.4246,350722.508
2008-09-26 15:20:00,20.64,20.91,20.64,20.8,357825.128581925,7.4246,7.5217,7.4246,7.4821,357825.1286
2008-09-26 15:30:00,20.8,20.8,20.69,20.77,321454.8126377663,7.4821,7.4821,7.4426,7.4714,321454.8126
2008-09-26 15:40:00,20.77,20.79,20.72,20.72,486284.5946607886,7.4714,7.4785,7.4534,7.4534,486284.5947
2008-09-26 15:50:00,20.72,20.83,20.72,20.83,684178.3002694097,7.4534,7.4929,7.4534,7.4929,684178.3003
2008-09-29 09:30:00,20.01,20.27,19.66,19.82,231202.54714670585,7.198,7.2915,7.0721,7.1296,231202.5471
2008-09-29 09:40:00,19.83,19.84,19.44,19.44,193730.1004163605,7.1332,7.1368,6.9929,6.9929,193730.1004
2008-09-29 09:50:00,19.45,19.55,19.0,19.08,593681.1168258633,6.9965,7.0325,6.8346,6.8634,593681.1168
2008-09-29 10:00:00,19.08,19.3,18.73,18.75,750428.6064168504,6.8634,6.9426,6.7375,6.7447,750428.6064
2008-09-29 10:10:00,18.75,18.8,17.91,18.08,772348.7631643399,6.7447,6.7627,6.4426,6.5037,772348.7632
2008-09-29 10:20:00,18.08,18.52,18.08,18.51,742591.231937301,6.5037,6.662,6.5037,6.6584,742591.2319
2008-09-29 10:30:00,18.5,18.79,18.5,18.78,618295.371050698,6.6548,6.7591,6.6548,6.7555,618295.3711
2008-09-29 10:40:00,18.78,18.83,18.6,18.63,494366.8870928239,6.7555,6.7735,6.6908,6.7016,494366.8871
2008-09-29 10:50:00,18.63,18.68,18.59,18.68,382194.46485427377,6.7016,6.7195,6.6872,6.7195,382194.4649
2008-09-29 11:00:00,18.7,18.81,18.6,18.76,221528.2880235121,6.7267,6.7663,6.6908,6.7483,221528.288
2008-09-29 11:10:00,18.75,18.8,18.62,18.69,209894.68528043103,6.7447,6.7627,6.698,6.7231,209894.6853
2008-09-29 11:20:00,18.69,18.76,18.63,18.71,195689.44403624785,6.7231,6.7483,6.7016,6.7303,195689.444
2008-09-29 11:30:00,18.69,18.7,18.53,18.59,132990.44819985304,6.7231,6.7267,6.6656,6.6872,132990.4482
2008-09-29 11:40:00,18.59,18.62,18.5,18.54,280063.6786676463,6.6872,6.698,6.6548,6.6692,280063.6787
2008-09-29 11:50:00,18.54,18.62,18.51,18.54,243203.5268185158,6.6692,6.698,6.6584,6.6692,243203.5268
2008-09-29 12:00:00,18.54,18.57,18.42,18.43,121601.7634092579,6.6692,6.68,6.626,6.6296,121601.7634
2008-09-29 12:10:00,18.43,18.48,18.28,18.31,177443.056576047,6.6296,6.6476,6.5757,6.5864,177443.0566
2008-09-29 12:20:00,18.31,18.31,18.15,18.23,153686.01518491303,6.5864,6.5864,6.5289,6.5577,153686.0152
2008-09-29 12:30:00,18.23,18.3,18.13,18.26,336762.1846681362,6.5577,6.5828,6.5217,6.5685,336762.1847
2008-09-29 12:40:00,18.25,18.41,18.24,18.37,195444.5260837619,6.5649,6.6224,6.5613,6.608,195444.5261
2008-09-29 12:50:00,18.37,18.39,18.3,18.31,155645.35880480037,6.608,6.6152,6.5828,6.5864,155645.3588
2008-09-29 13:00:00,18.32,18.32,18.13,18.16,292309.5762919421,6.59,6.59,6.5217,6.5325,292309.5763
2008-09-29 13:10:00,18.15,18.16,18.1,18.1,293289.24810188584,6.5289,6.5325,6.5109,6.5109,293289.2481
2008-09-29 13:20:00,18.1,18.37,18.1,18.27,211731.56992407545,6.5109,6.608,6.5109,6.5721,211731.5699
2008-09-29 13:30:00,18.27,18.27,17.99,18.1,306882.19446485426,6.5721,6.5721,6.4713,6.5109,306882.1945
2008-09-29 13:40:00,18.09,18.15,17.4,17.61,496693.60764144006,6.5073,6.5289,6.2591,6.3346,496693.6076
2008-09-29 13:50:00,17.6,17.78,16.14,16.27,910237.5704139112,6.331,6.3958,5.8059,5.8526,910237.5704
2008-09-29 14:00:00,16.27,17.77,16.25,17.18,973059.025226549,5.8526,6.3922,5.8454,6.18,973059.0252
2008-09-29 14:10:00,17.18,17.55,17.11,17.47,813250.0612294881,6.18,6.3131,6.1548,6.2843,813250.0612
2008-09-29 14:20:00,17.47,17.57,17.16,17.26,640950.2816556453,6.2843,6.3203,6.1728,6.2087,640950.2817
2008-09-29 14:30:00,17.25,17.4,17.19,17.35,415380.8474161156,6.2051,6.2591,6.1836,6.2411,415380.8474
2008-09-29 14:40:00,17.35,17.46,17.3,17.33,436076.4144011756,6.2411,6.2807,6.2231,6.2339,436076.4144
2008-09-29 14:50:00,17.34,17.39,17.25,17.28,344722.01812392846,6.2375,6.2555,6.2051,6.2159,344722.0181
2008-09-29 15:00:00,17.25,17.39,17.24,17.26,425177.5655155522,6.2051,6.2555,6.2015,6.2087,425177.5655
2008-09-29 15:10:00,17.26,17.31,17.16,17.16,290962.52755326964,6.2087,6.2267,6.1728,6.1728,290962.5276
2008-09-29 15:20:00,17.19,17.2,16.78,16.88,439627.72471222136,6.1836,6.1872,6.0361,6.072,439627.7247
2008-09-29 15:30:00,16.9,17.21,16.9,17.21,306392.35855988244,6.0792,6.1908,6.0792,6.1908,306392.3586
2008-09-29 15:40:00,17.2,17.95,17.12,17.95,983100.6612784716,6.1872,6.4569,6.1584,6.4569,983100.6613
2008-09-29 15:50:00,17.95,18.14,17.39,17.98,1413543.9627724711,6.4569,6.5253,6.2555,6.4677,1413543.9628
2008-09-30 09:30:00,18.11,18.57,18.11,18.42,355008.572128337,6.5145,6.68,6.5145,6.626,355008.5721
2008-09-30 09:40:00,18.41,18.48,18.26,18.28,591354.3962772471,6.6224,6.6476,6.5685,6.5757,591354.3963
2008-09-30 09:50:00,18.26,18.29,18.16,18.21,335170.2179769777,6.5685,6.5792,6.5325,6.5505,335170.218
2008-09-30 10:00:00,18.21,18.32,18.19,18.24,361009.061964242,6.5505,6.59,6.5433,6.5613,361009.062
2008-09-30 10:10:00,18.23,18.36,18.22,18.35,449057.0658829292,6.5577,6.6044,6.5541,6.6008,449057.0659
2008-09-30 10:20:00,18.35,18.38,18.26,18.31,304922.8508449669,6.6008,6.6116,6.5685,6.5864,304922.8508
2008-09-30 10:30:00,18.32,18.49,18.31,18.43,230345.33431300512,6.59,6.6512,6.5864,6.6296,230345.3343
2008-09-30 10:40:00,18.43,18.52,18.37,18.49,270144.50159196666,6.6296,6.662,6.608,6.6512,270144.5016
2008-09-30 10:50:00,18.49,18.52,18.36,18.36,196056.8209649767,6.6512,6.662,6.6044,6.6044,196056.821
2008-09-30 11:00:00,18.34,18.42,18.25,18.41,270389.41954445257,6.5972,6.626,6.5649,6.6224,270389.4195
2008-09-30 11:10:00,18.42,18.44,18.3,18.41,164217.48714180748,6.626,6.6332,6.5828,6.6224,164217.4871
2008-09-30 11:20:00,18.41,18.59,18.37,18.59,241121.72422238547,6.6224,6.6872,6.608,6.6872,241121.7242
2008-09-30 11:30:00,18.59,18.68,18.54,18.68,197036.4927749204,6.6872,6.7195,6.6692,6.7195,197036.4928
2008-09-30 11:40:00,18.68,18.9,18.68,18.9,182708.79255449423,6.7195,6.7987,6.7195,6.7987,182708.7926
2008-09-30 11:50:00,18.9,18.9,18.79,18.81,171197.64878765613,6.7987,6.7987,6.7591,6.7663,171197.6488
2008-09-30 12:00:00,18.81,18.87,18.72,18.72,146093.5586578496,6.7663,6.7879,6.7339,6.7339,146093.5587
2008-09-30 12:10:00,18.72,18.81,18.7,18.71,134459.95591476854,6.7339,6.7663,6.7267,6.7303,134459.9559
2008-09-30 12:20:00,18.71,18.74,18.62,18.63,140215.5277981876,6.7303,6.7411,6.698,6.7016,140215.5278
2008-09-30 12:30:00,18.62,18.72,18.57,18.7,115356.355620867,6.698,6.7339,6.68,6.7267,115356.3556
2008-09-30 12:40:00,18.7,18.74,18.69,18.7,179892.2361009062,6.7267,6.7411,6.7231,6.7267,179892.2361
2008-09-30 12:50:00,18.7,18.71,18.6,18.69,141929.95346558903,6.7267,6.7303,6.6908,6.7231,141929.9535
2008-09-30 13:00:00,18.68,18.69,18.54,18.54,141685.0355131031,6.7195,6.7231,6.6692,6.6692,141685.0355
2008-09-30 13:10:00,18.54,18.72,18.46,18.68,350722.5079598334,6.6692,6.7339,6.6404,6.7195,350722.508
2008-09-30 13:20:00,18.68,18.8,18.62,18.8,273940.7298554984,6.7195,6.7627,6.698,6.7627,273940.7299
2008-09-30 13:30:00,18.8,18.93,18.78,18.85,132745.53024736713,6.7627,6.8095,6.7555,6.7807,132745.5302
2008-09-30 13:40:00,18.85,18.85,18.73,18.83,323046.7793289248,6.7807,6.7807,6.7375,6.7735,323046.7793
2008-09-30 13:50:00,18.83,18.93,18.82,18.9,345089.39505265735,6.7735,6.8095,6.7699,6.7987,345089.3951
2008-09-30 14:00:00,18.9,18.9,18.81,18.81,130296.35072250797,6.7987,6.7987,6.7663,6.7663,130296.3507
2008-09-30 14:10:00,18.81,18.95,18.81,18.91,224834.680382072,6.7663,6.8167,6.7663,6.8023,224834.6804
2008-09-30 14:20:00,18.92,19.12,18.91,19.09,241121.72422238547,6.8059,6.8778,6.8023,6.867,241121.7242
2008-09-30 14:30:00,19.09,19.17,19.03,19.06,567229.9779573842,6.867,6.8958,6.8454,6.8562,567229.978
2008-09-30 14:40:00,19.07,19.12,19.02,19.02,156502.5716385011,6.8598,6.8778,6.8418,6.8418,156502.5716
2008-09-30 14:50:00,19.02,19.12,19.01,19.07,144624.05094293412,6.8418,6.8778,6.8382,6.8598,144624.0509
2008-09-30 15:00:00,19.07,19.17,19.05,19.11,140705.36370315944,6.8598,6.8958,6.8526,6.8742,140705.3637
2008-09-30 15:10:00,19.1,19.1,19.02,19.08,289003.1839333823,6.8706,6.8706,6.8418,6.8634,289003.1839
2008-09-30 15:20:00,19.08,19.32,19.06,19.3,403502.32672054856,6.8634,6.9498,6.8562,6.9426,403502.3267
2008-09-30 15:30:00,19.3,19.3,19.07,19.11,615111.437668381,6.9426,6.9426,6.8598,6.8742,615111.4377
2008-09-30 15:40:00,19.11,19.35,19.08,19.31,820964.9767327944,6.8742,6.9606,6.8634,6.9462,820964.9767
2008-09-30 15:50:00,19.31,19.32,19.12,19.32,824761.2049963261,6.9462,6.9498,6.8778,6.9498,824761.205
2008-10-01 09:30:00,18.99,18.99,18.36,18.48,290105.31471956894,6.8311,6.8311,6.6044,6.6476,290105.3147
2008-10-01 09:40:00,18.46,18.76,18.45,18.68,248101.8858682341,6.6404,6.7483,6.6368,6.7195,248101.8859
2008-10-01 09:50:00,18.67,18.67,18.49,18.59,234386.48052902275,6.7159,6.7159,6.6512,6.6872,234386.4805
2008-10-01 10:00:00,18.57,18.57,18.24,18.35,308351.7021797697,6.68,6.68,6.5613,6.6008,308351.7022
2008-10-01 10:10:00,18.35,18.41,18.26,18.37,156380.11266225812,6.6008,6.6224,6.5685,6.608,156380.1127
2008-10-01 10:20:00,18.38,18.41,18.27,18.36,169238.3051677688,6.6116,6.6224,6.5721,6.6044,169238.3052
2008-10-01 10:30:00,18.37,18.37,17.88,17.89,303698.26108253736,6.608,6.608,6.4318,6.4354,303698.2611
2008-10-01 10:40:00,17.9,18.13,17.82,18.05,139480.77394072985,6.439,6.5217,6.4102,6.4929,139480.7739
2008-10-01 10:50:00,18.05,18.14,17.94,18.11,120254.71467058537,6.4929,6.5253,6.4533,6.5145,120254.7147
2008-10-01 11:00:00,18.1,18.14,17.98,18.0,89395.05265735977,6.5109,6.5253,6.4677,6.4749,89395.0527
2008-10-01 11:10:00,18.01,18.1,18.0,18.09,80700.46534410972,6.4785,6.5109,6.4749,6.5073,80700.4653
2008-10-01 11:20:00,18.09,18.3,18.08,18.28,130908.64560372276,6.5073,6.5828,6.5037,6.5757,130908.6456
2008-10-01 11:30:00,18.29,18.32,18.15,18.32,109600.78373744794,6.5792,6.59,6.5289,6.59,109600.7837
2008-10-01 11:40:00,18.32,18.35,18.23,18.26,89150.13470487387,6.59,6.6008,6.5577,6.5685,89150.1347
2008-10-01 11:50:00,18.27,18.34,18.24,18.32,99559.14768552534,6.5721,6.5972,6.5613,6.59,99559.1477
2008-10-01 12:00:00,18.31,18.37,18.3,18.36,225324.51628704384,6.5864,6.608,6.5828,6.6044,225324.5163
2008-10-01 12:10:00,18.37,18.52,18.33,18.41,260960.0783737448,6.608,6.662,6.5936,6.6224,260960.0784
2008-10-01 12:20:00,18.4,18.41,18.32,18.37,153441.09723242713,6.6188,6.6224,6.59,6.608,153441.0972
2008-10-01 12:30:00,18.37,18.64,18.34,18.58,180382.07200587803,6.608,6.7052,6.5972,6.6836,180382.072
2008-10-01 12:40:00,18.58,18.73,18.57,18.72,238917.46265001225,6.6836,6.7375,6.68,6.7339,238917.4627
2008-10-01 12:50:00,18.72,18.86,18.68,18.68,156380.11266225812,6.7339,6.7843,6.7195,6.7195,156380.1127
2008-10-01 13:00:00,18.7,18.71,18.52,18.57,116948.32231202548,6.7267,6.7303,6.662,6.68,116948.3223
2008-10-01 13:10:00,18.57,18.68,18.53,18.56,96742.59123193727,6.68,6.7195,6.6656,6.6764,96742.5912
2008-10-01 13:20:00,18.56,18.62,18.43,18.48,110335.5375949057,6.6764,6.698,6.6296,6.6476,110335.5376
2008-10-01 13:30:00,18.47,18.49,18.27,18.37,127112.41734019102,6.644,6.6512,6.5721,6.608,127112.4173
2008-10-01 13:40:00,18.37,18.63,18.25,18.46,225936.81116825863,6.608,6.7016,6.5649,6.6404,225936.8112
2008-10-01 13:50:00,18.45,18.61,18.42,18.46,158829.2921871173,6.6368,6.6944,6.626,6.6404,158829.2922
2008-10-01 14:00:00,18.46,18.62,18.36,18.57,126132.74553024735,6.6404,6.698,6.6044,6.68,126132.7455
2008-10-01 14:10:00,18.57,18.61,18.41,18.56,124173.40191036,6.68,6.6944,6.6224,6.6764,124173.4019
2008-10-01 14:20:00,18.58,18.6,18.43,18.48,273205.97599804064,6.6836,6.6908,6.6296,6.6476,273205.976
2008-10-01 14:30:00,18.48,18.48,18.33,18.4,234141.56257653685,6.6476,6.6476,6.5936,6.6188,234141.5626
2008-10-01 14:40:00,18.41,18.48,18.36,18.46,180137.1540533921,6.6224,6.6476,6.6044,6.6404,180137.1541
2008-10-01 14:50:00,18.46,18.54,18.37,18.43,173646.82831251528,6.6404,6.6692,6.608,6.6296,173646.8283
2008-10-01 15:00:00,18.42,18.48,18.39,18.47,123071.2711241734,6.626,6.6476,6.6152,6.644,123071.2711
2008-10-01 15:10:00,18.46,18.51,18.32,18.41,245530.247367132,6.6404,6.6584,6.59,6.6224,245530.2474
2008-10-01 15:20:00,18.41,18.48,18.37,18.44,191893.21577271607,6.6224,6.6476,6.608,6.6332,191893.2158
2008-10-01 15:30:00,18.45,18.46,18.36,18.37,162013.22556943423,6.6368,6.6404,6.6044,6.608,162013.2256
2008-10-01 15:40:00,18.38,18.47,18.37,18.38,286921.381337252,6.6116,6.644,6.608,6.6116,286921.3813
2008-10-01 15:50:00,18.38,18.39,18.32,18.37,312882.6843007592,6.6116,6.6152,6.59,6.608,312882.6843
2008-10-02 09:30:00,18.26,18.26,17.77,17.85,329414.64609355864,6.5685,6.5685,6.3922,6.421,329414.6461
2008-10-02 09:40:00,17.84,17.85,17.65,17.73,283614.9889786921,6.4174,6.421,6.349,6.3778,283614.989
2008-10-02 09:50:00,17.72,17.76,17.57,17.62,372030.3698261082,6.3742,6.3886,6.3203,6.3382,372030.3698
2008-10-02 10:00:00,17.62,17.63,17.34,17.35,320475.1408278227,6.3382,6.3418,6.2375,6.2411,320475.1408
2008-10-02 10:10:00,17.35,17.56,17.34,17.48,404114.62160176336,6.2411,6.3167,6.2375,6.2879,404114.6216
2008-10-02 10:20:00,17.48,17.54,17.39,17.52,406318.88317413663,6.2879,6.3095,6.2555,6.3023,406318.8832
2008-10-02 10:30:00,17.52,17.52,17.17,17.18,440240.01959343615,6.3023,6.3023,6.1764,6.18,440240.0196
2008-10-02 10:40:00,17.17,17.2,17.03,17.13,570658.8292921871,6.1764,6.1872,6.126,6.162,570658.8293
2008-10-02 10:50:00,17.13,17.25,17.13,17.21,254837.12956159684,6.162,6.2051,6.162,6.1908,254837.1296
2008-10-02 11:00:00,17.21,17.24,16.91,16.94,195077.14915503305,6.1908,6.2015,6.0828,6.0936,195077.1492
2008-10-02 11:10:00,16.94,17.15,16.82,17.09,538084.7416115601,6.0936,6.1692,6.0505,6.1476,538084.7416
2008-10-02 11:20:00,17.09,17.21,17.08,17.11,436933.6272348763,6.1476,6.1908,6.144,6.1548,436933.6272
2008-10-02 11:30:00,17.11,17.16,17.05,17.15,324026.45113886846,6.1548,6.1728,6.1332,6.1692,324026.4511
2008-10-02 11:40:00,17.15,17.19,17.12,17.17,253122.70389419544,6.1692,6.1836,6.1584,6.1764,253122.7039
2008-10-02 11:50:00,17.16,17.21,17.14,17.14,528532.9414646094,6.1728,6.1908,6.1656,6.1656,528532.9415
2008-10-02 12:00:00,17.15,17.17,17.05,17.08,346436.44379132986,6.1692,6.1764,6.1332,6.144,346436.4438
2008-10-02 12:10:00,17.07,17.22,17.07,17.15,346191.52583884395,6.1404,6.1944,6.1404,6.1692,346191.5258
2008-10-02 12:20:00,17.14,17.15,17.01,17.01,194219.93632133235,6.1656,6.1692,6.1188,6.1188,194219.9363
2008-10-02 12:30:00,17.02,17.04,16.94,16.94,225569.4342395297,6.1224,6.1296,6.0936,6.0936,225569.4342
2008-10-02 12:40:00,16.94,16.97,16.83,16.87,193975.0183688464,6.0936,6.1044,6.0541,6.0684,193975.0184
2008-10-02 12:50:00,16.87,16.99,16.86,16.94,95273.0835170218,6.0684,6.1116,6.0649,6.0936,95273.0835
2008-10-02 13:00:00,16.94,16.95,16.68,16.72,269164.829782023,6.0936,6.0972,6.0001,6.0145,269164.8298
2008-10-02 13:10:00,16.73,16.76,16.7,16.73,998775.4102375704,6.0181,6.0289,6.0073,6.0181,998775.4102
2008-10-02 13:20:00,16.73,16.75,16.62,16.66,298310.0661278471,6.0181,6.0253,5.9785,5.9929,298310.0661
2008-10-02 13:30:00,16.67,16.73,16.56,16.57,321332.3536615234,5.9965,6.0181,5.9569,5.9605,321332.3537
2008-10-02 13:40:00,16.57,16.75,16.5,16.64,365907.4210139603,5.9605,6.0253,5.9354,5.9857,365907.421
2008-10-02 13:50:00,16.65,16.67,16.41,16.56,372765.123683566,5.9893,5.9965,5.903,5.9569,372765.1237
2008-10-02 14:00:00,16.56,16.64,16.5,16.57,404481.9985304922,5.9569,5.9857,5.9354,5.9605,404481.9985
2008-10-02 14:10:00,16.58,16.71,16.55,16.66,388072.4957139358,5.9641,6.0109,5.9533,5.9929,388072.4957
2008-10-02 14:20:00,16.66,16.67,16.5,16.52,324393.8280675973,5.9929,5.9965,5.9354,5.9425,324393.8281
2008-10-02 14:30:00,16.52,16.57,16.33,16.36,444648.5427381827,5.9425,5.9605,5.8742,5.885,444648.5427
2008-10-02 14:40:00,16.36,16.5,16.28,16.4,537349.9877541023,5.885,5.9354,5.8562,5.8994,537349.9878
2008-10-02 14:50:00,16.41,16.6,16.32,16.59,547391.6238060249,5.903,5.9713,5.8706,5.9677,547391.6238
2008-10-02 15:00:00,16.59,16.62,16.51,16.51,686505.0208180259,5.9677,5.9785,5.939,5.939,686505.0208
2008-10-02 15:10:00,16.51,16.51,16.32,16.33,1049840.803330884,5.939,5.939,5.8706,5.8742,1049840.8033
2008-10-02 15:20:00,16.33,16.36,16.17,16.25,795248.5917217731,5.8742,5.885,5.8166,5.8454,795248.5917
2008-10-02 15:30:00,16.25,16.33,16.08,16.11,654788.1459710996,5.8454,5.8742,5.7843,5.7951,654788.146
2008-10-02 15:40:00,16.1,16.11,15.92,15.93,809698.7509184423,5.7915,5.7951,5.7267,5.7303,809698.7509
2008-10-02 15:50:00,15.93,16.1,15.92,15.99,1349130.541268675,5.7303,5.7915,5.7267,5.7519,1349130.5413
2008-10-03 09:30:00,16.1,16.53,16.1,16.38,319128.0920891501,5.7915,5.9461,5.7915,5.8922,319128.0921
2008-10-03 09:40:00,16.39,16.6,16.31,16.33,279451.3837864315,5.8958,5.9713,5.867,5.8742,279451.3838
2008-10-03 09:50:00,16.33,16.52,16.27,16.43,307004.65344109724,5.8742,5.9425,5.8526,5.9102,307004.6534
2008-10-03 10:00:00,16.44,16.55,16.29,16.33,414278.71662992897,5.9138,5.9533,5.8598,5.8742,414278.7166
2008-10-03 10:10:00,16.32,16.42,16.19,16.31,440362.4785696792,5.8706,5.9066,5.8238,5.867,440362.4786
2008-10-03 10:20:00,16.31,16.44,16.28,16.42,570903.747244673,5.867,5.9138,5.8562,5.9066,570903.7472
2008-10-03 10:30:00,16.42,16.45,16.32,16.39,329659.56404604454,5.9066,5.9174,5.8706,5.8958,329659.564
2008-10-03 10:40:00,16.39,16.44,16.32,16.42,277736.9581190301,5.8958,5.9138,5.8706,5.9066,277736.9581
2008-10-03 10:50:00,16.42,16.5,16.36,16.41,415748.22434484446,5.9066,5.9354,5.885,5.903,415748.2243
2008-10-03 11:00:00,16.41,16.6,16.41,16.57,563433.7496938525,5.903,5.9713,5.903,5.9605,563433.7497
2008-10-03 11:10:00,16.57,16.74,16.56,16.59,495958.8537839824,5.9605,6.0217,5.9569,5.9677,495958.8538
2008-10-03 11:20:00,16.59,16.61,16.49,16.5,298187.6071516042,5.9677,5.9749,5.9318,5.9354,298187.6072
2008-10-03 11:30:00,16.49,16.74,16.49,16.69,265858.4374234631,5.9318,6.0217,5.9318,6.0037,265858.4374
2008-10-03 11:40:00,16.69,16.72,16.51,16.51,338231.6923830517,6.0037,6.0145,5.939,5.939,338231.6924
2008-10-03 11:50:00,16.52,16.62,16.48,16.61,334925.3000244918,5.9425,5.9785,5.9282,5.9749,334925.3
2008-10-03 12:00:00,16.62,16.72,16.54,16.59,259245.65270634336,5.9785,6.0145,5.9497,5.9677,259245.6527
2008-10-03 12:10:00,16.59,16.63,16.49,16.53,298432.5251040901,5.9677,5.9821,5.9318,5.9461,298432.5251
2008-10-03 12:20:00,16.53,16.57,16.41,16.56,281165.8094538329,5.9461,5.9605,5.903,5.9569,281165.8095
2008-10-03 12:30:00,16.56,16.58,16.47,16.5,348885.62331618904,5.9569,5.9641,5.9246,5.9354,348885.6233
2008-10-03 12:40:00,16.5,16.52,16.41,16.48,297575.3122703894,5.9354,5.9425,5.903,5.9282,297575.3123
2008-10-03 12:50:00,16.49,16.56,16.43,16.5,335537.5949057066,5.9318,5.9569,5.9102,5.9354,335537.5949
2008-10-03 13:00:00,16.5,16.72,16.38,16.67,349008.082292432,5.9354,6.0145,5.8922,5.9965,349008.0823
2008-10-03 13:10:00,16.67,16.78,16.55,16.73,456771.9813862356,5.9965,6.0361,5.9533,6.0181,456771.9814
2008-10-03 13:20:00,16.73,16.77,16.18,16.27,567229.9779573842,6.0181,6.0325,5.8202,5.8526,567229.978
2008-10-03 13:30:00,16.27,16.36,15.96,16.15,695199.608131276,5.8526,5.885,5.7411,5.8095,695199.6081
2008-10-03 13:40:00,16.15,16.27,15.87,16.25,539676.7083027186,5.8095,5.8526,5.7087,5.8454,539676.7083
2008-10-03 13:50:00,16.24,16.35,16.05,16.22,581557.6781778104,5.8418,5.8814,5.7735,5.8346,581557.6782
2008-10-03 14:00:00,16.21,16.22,15.91,16.14,600048.9835904972,5.831,5.8346,5.7231,5.8059,600048.9836
2008-10-03 14:10:00,16.15,16.34,16.13,16.21,329537.1050698016,5.8095,5.8778,5.8023,5.831,329537.1051
2008-10-03 14:20:00,16.21,16.23,15.96,15.98,351947.097722263,5.831,5.8382,5.7411,5.7483,351947.0977
2008-10-03 14:30:00,15.98,16.03,15.78,15.92,284349.7428361499,5.7483,5.7663,5.6764,5.7267,284349.7428
2008-10-03 14:40:00,15.92,16.05,15.78,15.94,325251.04090129805,5.7267,5.7735,5.6764,5.7339,325251.0409
2008-10-03 14:50:00,15.94,16.14,15.84,16.1,287778.5941709527,5.7339,5.8059,5.6979,5.7915,287778.5942
2008-10-03 15:00:00,16.1,16.22,16.03,16.03,379500.3673769287,5.7915,5.8346,5.7663,5.7663,379500.3674
2008-10-03 15:10:00,16.02,16.13,15.93,16.01,446362.9684055841,5.7627,5.8023,5.7303,5.7591,446362.9684
2008-10-03 15:20:00,16.02,16.02,15.81,15.87,434117.07078128826,5.7627,5.7627,5.6871,5.7087,434117.0708
2008-10-03 15:30:00,15.88,15.96,15.79,15.82,560127.3573352926,5.7123,5.7411,5.68,5.6907,560127.3573
2008-10-03 15:40:00,15.82,15.83,15.46,15.52,733651.726671565,5.6907,5.6943,5.5612,5.5828,733651.7267
2008-10-03 15:50:00,15.52,15.61,15.52,15.6,851947.097722263,5.5828,5.6152,5.5828,5.6116,851947.0977
2008-10-06 09:30:00,14.27,14.49,12.42,13.97,2581557.6781778103,5.1332,5.2123,4.4677,5.0253,2581557.6782
2008-10-06 09:40:00,13.97,14.05,13.62,13.74,889052.1675238794,5.0253,5.054,4.8994,4.9425,889052.1675
2008-10-06 09:50:00,13.73,13.8,12.98,13.27,767695.3220671074,4.9389,4.9641,4.6691,4.7735,767695.3221
2008-10-06 10:00:00,13.24,13.38,13.05,13.11,743325.9857947587,4.7627,4.813,4.6943,4.7159,743325.9858
2008-10-06 10:10:00,13.11,13.15,12.78,12.87,792799.412196914,4.7159,4.7303,4.5972,4.6296,792799.4122
2008-10-06 10:20:00,12.87,13.03,12.72,12.81,749571.3935831495,4.6296,4.6871,4.5756,4.608,749571.3936
2008-10-06 10:30:00,12.81,12.89,12.57,12.59,596497.6732794513,4.608,4.6368,4.5217,4.5289,596497.6733
2008-10-06 10:40:00,12.6,12.86,12.34,12.85,748959.0987019348,4.5325,4.626,4.4389,4.6224,748959.0987
2008-10-06 10:50:00,12.85,13.35,12.79,13.33,782512.8581925054,4.6224,4.8022,4.6008,4.795,782512.8582
2008-10-06 11:00:00,13.33,13.51,13.18,13.47,722507.9598334557,4.795,4.8598,4.7411,4.8454,722507.9598
2008-10-06 11:10:00,13.47,13.62,13.38,13.6,728385.9906931177,4.8454,4.8994,4.813,4.8922,728385.9907
2008-10-06 11:20:00,13.61,13.74,13.51,13.6,398481.5086945873,4.8958,4.9425,4.8598,4.8922,398481.5087
2008-10-06 11:30:00,13.6,13.62,13.38,13.52,350232.6720548616,4.8922,4.8994,4.813,4.8634,350232.6721
2008-10-06 11:40:00,13.53,13.6,13.43,13.43,585721.283370071,4.867,4.8922,4.831,4.831,585721.2834
2008-10-06 11:50:00,13.43,13.63,13.4,13.63,592701.4450159196,4.831,4.903,4.8202,4.903,592701.445
2008-10-06 12:00:00,13.63,13.73,13.56,13.56,585966.2013225569,4.903,4.9389,4.8778,4.8778,585966.2013
2008-10-06 12:10:00,13.56,13.62,13.53,13.62,424687.7296105804,4.8778,4.8994,4.867,4.8994,424687.7296
2008-10-06 12:20:00,13.62,13.63,13.56,13.59,351579.7207935341,4.8994,4.903,4.8778,4.8886,351579.7208
2008-10-06 12:30:00,13.59,13.65,13.56,13.6,295371.05069801613,4.8886,4.9102,4.8778,4.8922,295371.0507
2008-10-06 12:40:00,13.6,13.6,13.51,13.56,555351.4572618173,4.8922,4.8922,4.8598,4.8778,555351.4573
2008-10-06 12:50:00,13.56,13.59,13.44,13.45,356478.0798432525,4.8778,4.8886,4.8346,4.8382,356478.0798
2008-10-06 13:00:00,13.44,13.65,13.38,13.56,477834.9253000245,4.8346,4.9102,4.813,4.8778,477834.9253
2008-10-06 13:10:00,13.56,13.62,13.5,13.62,471711.9764878765,4.8778,4.8994,4.8562,4.8994,471711.9765
2008-10-06 13:20:00,13.62,13.76,13.57,13.6,358804.8003918687,4.8994,4.9497,4.8814,4.8922,358804.8004
2008-10-06 13:30:00,13.6,13.62,13.51,13.6,338476.6103355376,4.8922,4.8994,4.8598,4.8922,338476.6103
2008-10-06 13:40:00,13.6,13.71,13.52,13.53,484447.7100171442,4.8922,4.9317,4.8634,4.867,484447.71
2008-10-06 13:50:00,13.52,13.68,13.49,13.66,569311.7805535145,4.8634,4.9209,4.8526,4.9138,569311.7806
2008-10-06 14:00:00,13.65,13.65,13.49,13.53,599314.2297330394,4.9102,4.9102,4.8526,4.867,599314.2297
2008-10-06 14:10:00,13.53,13.69,13.47,13.47,796105.8045554738,4.867,4.9245,4.8454,4.8454,796105.8046
2008-10-06 14:20:00,13.47,13.58,13.38,13.49,982978.2023022288,4.8454,4.885,4.813,4.8526,982978.2023
2008-10-06 14:30:00,13.49,13.61,13.4,13.56,902645.113886848,4.8526,4.8958,4.8202,4.8778,902645.1139
2008-10-06 14:40:00,13.56,13.65,13.47,13.51,787288.7582659809,4.8778,4.9102,4.8454,4.8598,787288.7583
2008-10-06 14:50:00,13.49,13.88,13.43,13.74,855253.4900808228,4.8526,4.9929,4.831,4.9425,855253.4901
2008-10-06 15:00:00,13.74,13.88,13.55,13.87,778226.7940240019,4.9425,4.9929,4.8742,4.9893,778226.794
2008-10-06 15:10:00,13.87,14.15,13.83,14.11,852681.8515797207,4.9893,5.09,4.9749,5.0756,852681.8516
2008-10-06 15:20:00,14.11,14.28,13.91,14.05,1050698.0161645848,5.0756,5.1368,5.0037,5.054,1050698.0162
2008-10-06 15:30:00,14.05,14.08,13.88,13.96,1097477.345089395,5.054,5.0648,4.9929,5.0217,1097477.3451
2008-10-06 15:40:00,13.96,14.23,13.91,14.18,1013348.0284104825,5.0217,5.1188,5.0037,5.1008,1013348.0284
2008-10-06 15:50:00,14.17,14.51,14.14,14.38,2402645.113886848,5.0972,5.2195,5.0864,5.1728,2402645.1139
2008-10-07 09:30:00,14.64,15.08,14.61,14.77,662503.061474406,5.2663,5.4246,5.2555,5.313,662503.0615
2008-10-07 09:40:00,14.76,14.91,14.58,14.71,675361.2539799167,5.3094,5.3634,5.2447,5.2915,675361.254
2008-10-07 09:50:00,14.7,14.72,14.18,14.59,933749.6938525592,5.2879,5.2951,5.1008,5.2483,933749.6939
2008-10-07 10:00:00,14.6,14.75,14.54,14.66,1189076.659319128,5.2519,5.3058,5.2303,5.2735,1189076.6593
2008-10-07 10:10:00,14.66,14.79,14.59,14.71,729855.4984080333,5.2735,5.3202,5.2483,5.2915,729855.4984
2008-10-07 10:20:00,14.72,14.94,14.69,14.88,445383.2965956404,5.2951,5.3742,5.2843,5.3526,445383.2966
2008-10-07 10:30:00,14.88,15.07,14.85,15.0,555963.752143032,5.3526,5.421,5.3418,5.3958,555963.7521
2008-10-07 10:40:00,15.02,15.07,14.87,15.0,423830.5167768797,5.403,5.421,5.349,5.3958,423830.5168
2008-10-07 10:50:00,14.99,15.03,14.85,14.9,563066.3727651236,5.3922,5.4066,5.3418,5.3598,563066.3728
2008-10-07 11:00:00,14.89,15.0,14.72,14.86,317658.5843742346,5.3562,5.3958,5.2951,5.3454,317658.5844
2008-10-07 11:10:00,14.85,14.9,14.81,14.87,363458.24148910114,5.3418,5.3598,5.3274,5.349,363458.2415
2008-10-07 11:20:00,14.86,14.9,14.63,14.77,488121.479304433,5.3454,5.3598,5.2627,5.313,488121.4793
2008-10-07 11:30:00,14.77,15.03,14.77,14.94,572250.7959833455,5.313,5.4066,5.313,5.3742,572250.796
2008-10-07 11:40:00,14.94,15.16,14.89,15.06,515919.66691158456,5.3742,5.4533,5.3562,5.4174,515919.6669
2008-10-07 11:50:00,15.05,15.13,14.95,15.07,494611.80504530977,5.4138,5.4425,5.3778,5.421,494611.805
2008-10-07 12:00:00,15.06,15.12,14.98,15.03,709649.7673279451,5.4174,5.4389,5.3886,5.4066,709649.7673
2008-10-07 12:10:00,15.04,15.12,15.01,15.09,378398.2365907421,5.4102,5.4389,5.3994,5.4282,378398.2366
2008-10-07 12:20:00,15.1,15.15,14.98,14.99,818393.3382316923,5.4317,5.4497,5.3886,5.3922,818393.3382
2008-10-07 12:30:00,15.0,15.07,14.86,14.9,750673.5243693362,5.3958,5.421,5.3454,5.3598,750673.5244
2008-10-07 12:40:00,14.9,15.0,14.85,14.87,791329.9044819985,5.3598,5.3958,5.3418,5.349,791329.9045
2008-10-07 12:50:00,14.87,14.87,14.7,14.8,479549.35096742585,5.349,5.349,5.2879,5.3238,479549.351
2008-10-07 13:00:00,14.8,14.93,14.74,14.87,257408.76806269892,5.3238,5.3706,5.3022,5.349,257408.7681
2008-10-07 13:10:00,14.85,15.05,14.85,14.89,595395.5424932647,5.3418,5.4138,5.3418,5.3562,595395.5425
2008-10-07 13:20:00,14.89,14.94,14.7,14.79,674259.12319373,5.3562,5.3742,5.2879,5.3202,674259.1232
2008-10-07 13:30:00,14.79,14.94,14.75,14.88,270144.50159196666,5.3202,5.3742,5.3058,5.3526,270144.5016
2008-10-07 13:40:00,14.86,14.88,14.46,14.49,495101.6409502816,5.3454,5.3526,5.2015,5.2123,495101.641
2008-10-07 13:50:00,14.49,14.76,14.33,14.44,708547.6365417584,5.2123,5.3094,5.1548,5.1943,708547.6365
2008-10-07 14:00:00,14.42,14.74,14.41,14.65,557923.0957629194,5.1871,5.3022,5.1835,5.2699,557923.0958
2008-10-07 14:10:00,14.63,14.78,14.43,14.72,431667.8912564291,5.2627,5.3166,5.1907,5.2951,431667.8913
2008-10-07 14:20:00,14.73,14.99,14.72,14.83,501591.9666911584,5.2987,5.3922,5.2951,5.3346,501591.9667
2008-10-07 14:30:00,14.82,15.02,14.78,14.89,588170.4628949302,5.331,5.403,5.3166,5.3562,588170.4629
2008-10-07 14:40:00,14.89,14.95,14.67,14.79,474161.1560127357,5.3562,5.3778,5.2771,5.3202,474161.156
2008-10-07 14:50:00,14.79,14.84,14.57,14.58,470242.468772961,5.3202,5.3382,5.2411,5.2447,470242.4688
2008-10-07 15:00:00,14.6,14.7,14.44,14.47,600416.3605192261,5.2519,5.2879,5.1943,5.2051,600416.3605
2008-10-07 15:10:00,14.48,14.62,14.41,14.49,606539.3093313739,5.2087,5.2591,5.1835,5.2123,606539.3093
2008-10-07 15:20:00,14.49,14.51,14.16,14.39,655277.9818760714,5.2123,5.2195,5.0936,5.1763,655277.9819
2008-10-07 15:30:00,14.39,14.58,14.34,14.53,1135439.6277247122,5.1763,5.2447,5.1584,5.2267,1135439.6277
2008-10-07 15:40:00,14.53,14.76,14.47,14.53,1396154.788145971,5.2267,5.3094,5.2051,5.2267,1396154.7881
2008-10-07 15:50:00,14.53,14.54,14.27,14.28,1819373.010041636,5.2267,5.2303,5.1332,5.1368,1819373.01
2008-10-08 09:30:00,13.76,14.09,13.64,13.88,476487.876561352,4.9497,5.0684,4.9066,4.9929,476487.8766
2008-10-08 09:40:00,13.88,14.43,13.77,14.39,902890.0318393336,4.9929,5.1907,4.9533,5.1763,902890.0318
2008-10-08 09:50:00,14.4,14.54,14.19,14.38,677687.9745285329,5.1799,5.2303,5.1044,5.1728,677687.9745
2008-10-08 10:00:00,14.39,14.83,14.38,14.58,540533.9211364193,5.1763,5.3346,5.1728,5.2447,540533.9211
2008-10-08 10:10:00,14.56,14.63,14.25,14.28,502204.2615723732,5.2375,5.2627,5.126,5.1368,502204.2616
2008-10-08 10:20:00,14.27,14.28,13.95,14.09,544452.6083761939,5.1332,5.1368,5.0181,5.0684,544452.6084
2008-10-08 10:30:00,14.11,14.2,13.65,13.87,451383.7864315454,5.0756,5.108,4.9102,4.9893,451383.7864
2008-10-08 10:40:00,13.87,13.92,13.3,13.34,455669.85060004896,4.9893,5.0073,4.7843,4.7986,455669.8506
2008-10-08 10:50:00,13.34,13.84,13.3,13.56,372397.7467548371,4.7986,4.9785,4.7843,4.8778,372397.7468
2008-10-08 11:00:00,13.54,13.64,13.34,13.49,279941.2196914034,4.8706,4.9066,4.7986,4.8526,279941.2197
2008-10-08 11:10:00,13.49,13.64,13.29,13.64,302596.1302963507,4.8526,4.9066,4.7807,4.9066,302596.1303
2008-10-08 11:20:00,13.63,13.88,13.57,13.59,352804.3105559637,4.903,4.9929,4.8814,4.8886,352804.3106
2008-10-08 11:30:00,13.58,13.7,13.42,13.55,407543.4729365662,4.885,4.9281,4.8274,4.8742,407543.4729
2008-10-08 11:40:00,13.54,13.58,13.17,13.31,329414.64609355864,4.8706,4.885,4.7375,4.7879,329414.6461
2008-10-08 11:50:00,13.31,13.64,13.28,13.61,465099.1917707568,4.7879,4.9066,4.7771,4.8958,465099.1918
2008-10-08 12:00:00,13.61,13.77,13.34,13.42,525961.3029635071,4.8958,4.9533,4.7986,4.8274,525961.303
2008-10-08 12:10:00,13.42,13.56,13.33,13.49,301371.5405339211,4.8274,4.8778,4.795,4.8526,301371.5405
2008-10-08 12:20:00,13.49,13.53,13.2,13.25,344109.72324271366,4.8526,4.867,4.7483,4.7663,344109.7232
2008-10-08 12:30:00,13.25,13.34,13.17,13.24,567474.8959098702,4.7663,4.7986,4.7375,4.7627,567474.8959
2008-10-08 12:40:00,13.22,13.44,13.14,13.2,327822.67940240016,4.7555,4.8346,4.7267,4.7483,327822.6794
2008-10-08 12:50:00,13.2,13.37,13.2,13.34,294758.75581680133,4.7483,4.8094,4.7483,4.7986,294758.7558
2008-10-08 13:00:00,13.33,13.66,13.29,13.6,608498.6529512613,4.795,4.9138,4.7807,4.8922,608498.653
2008-10-08 13:10:00,13.6,13.8,13.5,13.78,448689.6889542003,4.8922,4.9641,4.8562,4.9569,448689.689
2008-10-08 13:20:00,13.78,13.84,13.42,13.47,425177.5655155522,4.9569,4.9785,4.8274,4.8454,425177.5655
2008-10-08 13:30:00,13.45,13.69,13.37,13.64,522532.4516287043,4.8382,4.9245,4.8094,4.9066,522532.4516
2008-10-08 13:40:00,13.64,13.96,13.61,13.95,824638.7460200832,4.9066,5.0217,4.8958,5.0181,824638.746
2008-10-08 13:50:00,13.95,14.23,13.85,14.11,364315.4543228018,5.0181,5.1188,4.9821,5.0756,364315.4543
2008-10-08 14:00:00,14.1,14.23,14.0,14.09,605437.1785451873,5.072,5.1188,5.0361,5.0684,605437.1785
2008-10-08 14:10:00,14.08,14.09,13.93,14.0,597232.4271369091,5.0648,5.0684,5.0109,5.0361,597232.4271
2008-10-08 14:20:00,14.0,14.36,14.0,14.24,720793.5341660543,5.0361,5.1656,5.0361,5.1224,720793.5342
2008-10-08 14:30:00,14.24,14.39,14.16,14.39,685280.4310555963,5.1224,5.1763,5.0936,5.1763,685280.4311
2008-10-08 14:40:00,14.38,14.4,14.13,14.23,591966.6911584619,5.1728,5.1799,5.0828,5.1188,591966.6912
2008-10-08 14:50:00,14.22,14.86,14.21,14.63,994366.887092824,5.1152,5.3454,5.1116,5.2627,994366.8871
2008-10-08 15:00:00,14.63,14.76,14.44,14.66,805045.3098212099,5.2627,5.3094,5.1943,5.2735,805045.3098
2008-10-08 15:10:00,14.65,14.9,14.49,14.85,828924.8101885867,5.2699,5.3598,5.2123,5.3418,828924.8102
2008-10-08 15:20:00,14.86,15.07,14.79,15.03,1015919.6669115846,5.3454,5.421,5.3202,5.4066,1015919.6669
2008-10-08 15:30:00,15.03,15.2,14.86,14.88,693240.2645113886,5.4066,5.4677,5.3454,5.3526,693240.2645
2008-10-08 15:40:00,14.89,14.98,14.74,14.8,721895.664952241,5.3562,5.3886,5.3022,5.3238,721895.665
2008-10-08 15:50:00,14.81,14.84,14.33,14.36,1220181.2392848397,5.3274,5.3382,5.1548,5.1656,1220181.2393
2008-10-09 09:30:00,14.7,14.94,14.49,14.7,378275.7776144991,5.2879,5.3742,5.2123,5.2879,378275.7776
2008-10-09 09:40:00,14.7,15.02,14.63,14.81,461670.3404359539,5.2879,5.403,5.2627,5.3274,461670.3404
2008-10-09 09:50:00,14.82,15.02,14.62,14.67,490815.5767817781,5.331,5.403,5.2591,5.2771,490815.5768
2008-10-09 10:00:00,14.67,14.7,14.49,14.64,479304.43301494,5.2771,5.2879,5.2123,5.2663,479304.433
2008-10-09 10:10:00,14.64,14.67,14.4,14.51,489590.9870193485,5.2663,5.2771,5.1799,5.2195,489590.987
2008-10-09 10:20:00,14.54,14.54,14.29,14.29,355253.4900808229,5.2303,5.2303,5.1404,5.1404,355253.4901
2008-10-09 10:30:00,14.3,14.4,14.08,14.13,334557.9230957629,5.144,5.1799,5.0648,5.0828,334557.9231
2008-10-09 10:40:00,14.13,14.27,13.84,13.96,367009.5518001469,5.0828,5.1332,4.9785,5.0217,367009.5518
2008-10-09 10:50:00,13.96,14.06,13.78,13.83,413299.0448199853,5.0217,5.0576,4.9569,4.9749,413299.0448
2008-10-09 11:00:00,13.83,14.01,13.69,13.91,275410.2375704139,4.9749,5.0397,4.9245,5.0037,275410.2376
2008-10-09 11:10:00,13.9,14.17,13.84,14.07,395297.5753122704,5.0001,5.0972,4.9785,5.0612,395297.5753
2008-10-09 11:20:00,14.07,14.11,13.89,14.02,295615.96865050204,5.0612,5.0756,4.9965,5.0433,295615.9687
2008-10-09 11:30:00,14.01,14.24,13.95,14.05,265001.2245897624,5.0397,5.1224,5.0181,5.054,265001.2246
2008-10-09 11:40:00,14.05,14.19,14.01,14.09,275165.31961792795,5.054,5.1044,5.0397,5.0684,275165.3196
2008-10-09 11:50:00,14.09,14.14,13.77,13.87,375214.3032084252,5.0684,5.0864,4.9533,4.9893,375214.3032
2008-10-09 12:00:00,13.87,13.89,13.7,13.84,338231.6923830517,4.9893,4.9965,4.9281,4.9785,338231.6924
2008-10-09 12:10:00,13.84,13.93,13.75,13.87,286186.62747979426,4.9785,5.0109,4.9461,4.9893,286186.6275
2008-10-09 12:20:00,13.86,13.96,13.83,13.91,300759.2456527063,4.9857,5.0217,4.9749,5.0037,300759.2457
2008-10-09 12:30:00,13.93,13.96,13.87,13.94,109110.94783247611,5.0109,5.0217,4.9893,5.0145,109110.9478
2008-10-09 12:40:00,13.94,13.95,13.76,13.77,192260.592701445,5.0145,5.0181,4.9497,4.9533,192260.5927
2008-10-09 12:50:00,13.76,13.92,13.75,13.87,160053.8819495469,4.9497,5.0073,4.9461,4.9893,160053.8819
2008-10-09 13:00:00,13.87,13.91,13.79,13.8,129561.5968650502,4.9893,5.0037,4.9605,4.9641,129561.5969
2008-10-09 13:10:00,13.81,13.92,13.81,13.87,210384.52118540287,4.9677,5.0073,4.9677,4.9893,210384.5212
2008-10-09 13:20:00,13.87,14.09,13.83,13.96,212466.3237815332,4.9893,5.0684,4.9749,5.0217,212466.3238
2008-10-09 13:30:00,14.0,14.11,13.92,13.96,241734.0191036003,5.0361,5.0756,5.0073,5.0217,241734.0191
2008-10-09 13:40:00,13.97,14.15,13.96,14.05,334802.8410482488,5.0253,5.09,5.0217,5.054,334802.841
2008-10-09 13:50:00,14.04,14.09,13.95,14.04,180259.61302963505,5.0504,5.0684,5.0181,5.0504,180259.613
2008-10-09 14:00:00,14.04,14.12,13.96,14.05,220793.5341660544,5.0504,5.0792,5.0217,5.054,220793.5342
2008-10-09 14:10:00,14.05,14.07,13.81,13.89,194097.47734508937,5.054,5.0612,4.9677,4.9965,194097.4773
2008-10-09 14:20:00,13.87,13.94,13.78,13.85,271858.92725936807,4.9893,5.0145,4.9569,4.9821,271858.9273
2008-10-09 14:30:00,13.85,13.93,13.81,13.85,389786.9213813372,4.9821,5.0109,4.9677,4.9821,389786.9214
2008-10-09 14:40:00,13.86,13.99,13.83,13.85,295248.5917217732,4.9857,5.0325,4.9749,4.9821,295248.5917
2008-10-09 14:50:00,13.84,13.9,13.7,13.71,455180.0146950772,4.9785,5.0001,4.9281,4.9317,455180.0147
2008-10-09 15:00:00,13.72,13.74,13.47,13.51,541758.5108988489,4.9353,4.9425,4.8454,4.8598,541758.5109
2008-10-09 15:10:00,13.51,13.51,13.18,13.2,518001.4695077149,4.8598,4.8598,4.7411,4.7483,518001.4695
2008-10-09 15:20:00,13.2,13.34,13.12,13.24,509551.8001469508,4.7483,4.7986,4.7195,4.7627,509551.8001
2008-10-09 15:30:00,13.24,13.36,13.07,13.09,585598.824393828,4.7627,4.8058,4.7015,4.7087,585598.8244
2008-10-09 15:40:00,13.09,13.11,12.58,12.59,929708.5476365417,4.7087,4.7159,4.5253,4.5289,929708.5476
2008-10-09 15:50:00,12.59,12.97,12.55,12.93,1636051.9226059269,4.5289,4.6655,4.5145,4.6512,1636051.9226
2008-10-10 09:30:00,11.95,11.95,10.11,11.05,845701.6899338721,4.2986,4.2986,3.6368,3.9749,845701.6899
2008-10-10 09:40:00,11.05,12.04,10.99,11.87,1152828.8023512124,3.9749,4.331,3.9533,4.2699,1152828.8024
2008-10-10 09:50:00,11.86,12.25,11.49,12.16,750428.6064168504,4.2663,4.4066,4.1332,4.3742,750428.6064
2008-10-10 10:00:00,12.16,12.25,11.68,12.21,547146.705853539,4.3742,4.4066,4.2015,4.3922,547146.7059
2008-10-10 10:10:00,12.21,12.4,12.0,12.3,683321.087435709,4.3922,4.4605,4.3166,4.4245,683321.0874
2008-10-10 10:20:00,12.29,12.45,12.06,12.11,431912.809208915,4.4209,4.4785,4.3382,4.3562,431912.8092
2008-10-10 10:30:00,12.11,12.22,11.69,11.79,383663.97256918927,4.3562,4.3958,4.2051,4.2411,383663.9726
2008-10-10 10:40:00,11.77,11.8,11.42,11.79,562454.0778839089,4.2339,4.2447,4.108,4.2411,562454.0779
2008-10-10 10:50:00,11.77,11.87,11.44,11.64,397624.2958608866,4.2339,4.2699,4.1152,4.1871,397624.2959
2008-10-10 11:00:00,11.64,11.8,11.51,11.59,453710.5069801616,4.1871,4.2447,4.1404,4.1691,453710.507
2008-10-10 11:10:00,11.6,11.73,11.42,11.54,370928.2390399216,4.1727,4.2195,4.108,4.1512,370928.239
2008-10-10 11:20:00,11.53,11.58,11.36,11.51,318638.2561841783,4.1476,4.1655,4.0864,4.1404,318638.2562
2008-10-10 11:30:00,11.49,11.58,11.36,11.55,256184.17830026936,4.1332,4.1655,4.0864,4.1547,256184.1783
2008-10-10 11:40:00,11.55,11.64,11.39,11.44,376928.7288758266,4.1547,4.1871,4.0972,4.1152,376928.7289
2008-10-10 11:50:00,11.43,11.62,11.31,11.56,500857.2128337007,4.1116,4.1799,4.0684,4.1583,500857.2128
2008-10-10 12:00:00,11.57,11.91,11.49,11.61,558535.3906441341,4.1619,4.2842,4.1332,4.1763,558535.3906
2008-10-10 12:10:00,11.61,11.72,11.55,11.64,726426.6470732305,4.1763,4.2159,4.1547,4.1871,726426.6471
2008-10-10 12:20:00,11.64,11.79,11.63,11.68,827455.3024736713,4.1871,4.2411,4.1835,4.2015,827455.3025
2008-10-10 12:30:00,11.67,11.73,11.48,11.6,463507.2250795983,4.1979,4.2195,4.1296,4.1727,463507.2251
2008-10-10 12:40:00,11.6,11.9,11.53,11.56,625397.9916727896,4.1727,4.2806,4.1476,4.1583,625397.9917
2008-10-10 12:50:00,11.57,11.72,11.51,11.67,334557.9230957629,4.1619,4.2159,4.1404,4.1979,334557.9231
2008-10-10 13:00:00,11.67,11.67,11.48,11.58,320842.5177565515,4.1979,4.1979,4.1296,4.1655,320842.5178
2008-10-10 13:10:00,11.57,11.6,11.42,11.47,271246.63237815327,4.1619,4.1727,4.108,4.126,271246.6324
2008-10-10 13:20:00,11.45,11.61,11.41,11.54,253734.99877541023,4.1188,4.1763,4.1044,4.1512,253734.9988
2008-10-10 13:30:00,11.55,11.56,11.18,11.34,286798.92236100906,4.1547,4.1583,4.0217,4.0792,286798.9224
2008-10-10 13:40:00,11.31,11.31,10.8,10.89,529512.613274553,4.0684,4.0684,3.885,3.9173,529512.6133
2008-10-10 13:50:00,10.87,11.19,10.84,11.1,495591.4768552535,3.9101,4.0252,3.8993,3.9929,495591.4769
2008-10-10 14:00:00,11.09,11.49,10.89,11.47,438892.9708547637,3.9893,4.1332,3.9173,4.126,438892.9709
2008-10-10 14:10:00,11.47,11.63,11.09,11.14,415993.1422973304,4.126,4.1835,3.9893,4.0073,415993.1423
2008-10-10 14:20:00,11.12,11.32,10.87,10.92,273205.97599804064,4.0001,4.072,3.9101,3.9281,273205.976
2008-10-10 14:30:00,10.9,11.16,10.78,10.95,318025.9613029635,3.9209,4.0145,3.8778,3.9389,318025.9613
2008-10-10 14:40:00,10.95,10.98,10.74,10.83,609600.7837374479,3.9389,3.9497,3.8634,3.8958,609600.7837
2008-10-10 14:50:00,10.82,10.94,10.62,10.75,550575.5571883419,3.8922,3.9353,3.8202,3.867,550575.5572
2008-10-10 15:00:00,10.75,11.22,10.72,11.06,451261.32745530247,3.867,4.036,3.8562,3.9785,451261.3275
2008-10-10 15:10:00,11.06,11.6,11.0,11.44,908890.5216752389,3.9785,4.1727,3.9569,4.1152,908890.5217
2008-10-10 15:20:00,11.42,11.78,11.41,11.61,1174871.4180749448,4.108,4.2375,4.1044,4.1763,1174871.4181
2008-10-10 15:30:00,11.61,12.54,11.57,11.84,1731325.0061229486,4.1763,4.5109,4.1619,4.2591,1731325.0061
2008-10-10 15:40:00,11.83,12.35,11.63,11.91,1065270.634337497,4.2555,4.4425,4.1835,4.2842,1065270.6343
2008-10-10 15:50:00,11.93,11.97,11.6,11.79,1409870.1934851825,4.2914,4.3058,4.1727,4.2411,1409870.1935
2008-10-13 09:30:00,12.72,14.28,12.72,13.23,447097.7222630418,4.5756,5.1368,4.5756,4.7591,447097.7223
2008-10-13 09:40:00,13.24,13.38,12.85,12.98,763776.6348273328,4.7627,4.813,4.6224,4.6691,763776.6348
2008-10-13 09:50:00,12.98,12.98,12.49,12.72,532941.4646093558,4.6691,4.6691,4.4929,4.5756,532941.4646
2008-10-13 10:00:00,12.71,12.77,12.62,12.74,604947.3426402155,4.572,4.5936,4.5396,4.5828,604947.3426
2008-10-13 10:10:00,12.75,12.96,12.71,12.94,391991.1829537105,4.5864,4.662,4.572,4.6548,391991.183
2008-10-13 10:20:00,12.94,13.15,12.89,13.07,460078.37374479545,4.6548,4.7303,4.6368,4.7015,460078.3737
2008-10-13 10:30:00,13.06,13.21,13.04,13.21,366887.092823904,4.6979,4.7519,4.6907,4.7519,366887.0928
2008-10-13 10:40:00,13.2,13.34,13.18,13.24,650869.458731325,4.7483,4.7986,4.7411,4.7627,650869.4587
2008-10-13 10:50:00,13.24,13.25,13.12,13.18,536982.6108253734,4.7627,4.7663,4.7195,4.7411,536982.6108
2008-10-13 11:00:00,13.19,13.21,13.11,13.18,424810.1885868234,4.7447,4.7519,4.7159,4.7411,424810.1886
2008-10-13 11:10:00,13.17,13.24,13.16,13.16,235733.5292676953,4.7375,4.7627,4.7339,4.7339,235733.5293
2008-10-13 11:20:00,13.16,13.23,13.14,13.22,313739.8971344599,4.7339,4.7591,4.7267,4.7555,313739.8971
2008-10-13 11:30:00,13.22,13.47,13.22,13.45,530247.3671320108,4.7555,4.8454,4.7555,4.8382,530247.3671
2008-10-13 11:40:00,13.44,13.61,13.44,13.54,442444.2811658094,4.8346,4.8958,4.8346,4.8706,442444.2812
2008-10-13 11:50:00,13.55,13.57,13.49,13.56,345701.68993387214,4.8742,4.8814,4.8526,4.8778,345701.6899
2008-10-13 12:00:00,13.56,13.59,13.51,13.58,400808.2292432035,4.8778,4.8886,4.8598,4.885,400808.2292
2008-10-13 12:10:00,13.58,13.64,13.57,13.6,282880.2351212344,4.885,4.9066,4.8814,4.8922,282880.2351
2008-10-13 12:20:00,13.6,13.83,13.57,13.82,398481.5086945873,4.8922,4.9749,4.8814,4.9713,398481.5087
2008-10-13 12:30:00,13.8,13.88,13.8,13.87,311290.71760960075,4.9641,4.9929,4.9641,4.9893,311290.7176
2008-10-13 12:40:00,13.87,14.0,13.87,13.99,416850.3551310311,4.9893,5.0361,4.9893,5.0325,416850.3551
2008-10-13 12:50:00,13.99,14.08,13.9,13.92,391378.8880724957,5.0325,5.0648,5.0001,5.0073,391378.8881
2008-10-13 13:00:00,13.92,13.99,13.9,13.96,309821.20989468525,5.0073,5.0325,5.0001,5.0217,309821.2099
2008-10-13 13:10:00,13.96,13.97,13.77,13.79,362356.1107029145,5.0217,5.0253,4.9533,4.9605,362356.1107
2008-10-13 13:20:00,13.79,13.9,13.75,13.88,342272.8385990693,4.9605,5.0001,4.9461,4.9929,342272.8386
2008-10-13 13:30:00,13.88,14.05,13.88,14.03,243448.4447710017,4.9929,5.054,4.9929,5.0468,243448.4448
2008-10-13 13:40:00,14.03,14.04,13.85,13.87,362601.0286554005,5.0468,5.0504,4.9821,4.9893,362601.0287
2008-10-13 13:50:00,13.87,13.87,13.78,13.8,307984.32525104086,4.9893,4.9893,4.9569,4.9641,307984.3253
2008-10-13 14:00:00,13.81,13.84,13.71,13.72,296105.8045554739,4.9677,4.9785,4.9317,4.9353,296105.8046
2008-10-13 14:10:00,13.71,13.89,13.7,13.89,457261.8172912074,4.9317,4.9965,4.9281,4.9965,457261.8173
2008-10-13 14:20:00,13.89,14.01,13.83,13.83,689688.9542003429,4.9965,5.0397,4.9749,4.9749,689688.9542
2008-10-13 14:30:00,13.84,14.02,13.83,14.02,346681.3617438158,4.9785,5.0433,4.9749,5.0433,346681.3617
2008-10-13 14:40:00,14.01,14.21,14.01,14.19,490938.03575802105,5.0397,5.1116,5.0397,5.1044,490938.0358
2008-10-13 14:50:00,14.18,14.31,14.09,14.31,683076.1694832231,5.1008,5.1476,5.0684,5.1476,683076.1695
2008-10-13 15:00:00,14.3,14.58,14.27,14.55,574822.4344844477,5.144,5.2447,5.1332,5.2339,574822.4345
2008-10-13 15:10:00,14.54,14.64,14.5,14.63,346191.52583884395,5.2303,5.2663,5.2159,5.2627,346191.5258
2008-10-13 15:20:00,14.63,14.98,14.56,14.98,666911.5846191526,5.2627,5.3886,5.2375,5.3886,666911.5846
2008-10-13 15:30:00,14.98,15.02,14.8,14.85,767817.7810433505,5.3886,5.403,5.3238,5.3418,767817.781
2008-10-13 15:40:00,14.85,14.96,14.68,14.87,1061964.241978937,5.3418,5.3814,5.2807,5.349,1061964.242
2008-10-13 15:50:00,14.87,15.26,14.74,15.14,1389664.4624050942,5.349,5.4893,5.3022,5.4461,1389664.4624
2008-10-14 09:30:00,16.28,16.33,15.85,15.96,774308.1067842272,5.8562,5.8742,5.7015,5.7411,774308.1068
2008-10-14 09:40:00,15.95,16.17,15.54,15.73,709527.3083517022,5.7375,5.8166,5.59,5.6584,709527.3084
2008-10-14 09:50:00,15.73,15.93,15.17,15.18,609233.406808719,5.6584,5.7303,5.4569,5.4605,609233.4068
2008-10-14 10:00:00,15.19,15.82,15.14,15.52,633847.6610335538,5.4641,5.6907,5.4461,5.5828,633847.661
2008-10-14 10:10:00,15.52,15.86,15.41,15.71,707200.5878030859,5.5828,5.7051,5.5433,5.6512,707200.5878
2008-10-14 10:20:00,15.7,15.85,15.44,15.59,352069.556698506,5.6476,5.7015,5.5541,5.608,352069.5567
2008-10-14 10:30:00,15.61,15.67,15.15,15.21,361621.3568454568,5.6152,5.6368,5.4497,5.4713,361621.3568
2008-10-14 10:40:00,15.22,15.34,14.76,14.87,399706.09845701687,5.4749,5.5181,5.3094,5.349,399706.0985
2008-10-14 10:50:00,14.87,15.2,14.87,14.98,560984.5701689933,5.349,5.4677,5.349,5.3886,560984.5702
2008-10-14 11:00:00,14.98,15.23,14.86,15.14,534900.8082292431,5.3886,5.4785,5.3454,5.4461,534900.8082
2008-10-14 11:10:00,15.12,15.12,14.76,14.88,373622.3365172667,5.4389,5.4389,5.3094,5.3526,373622.3365
2008-10-14 11:20:00,14.88,15.16,14.76,15.13,369213.8133725202,5.3526,5.4533,5.3094,5.4425,369213.8134
2008-10-14 11:30:00,15.13,15.29,15.03,15.13,272226.3041880969,5.4425,5.5001,5.4066,5.4425,272226.3042
2008-10-14 11:40:00,15.1,15.45,15.07,15.41,189933.8721528288,5.4317,5.5576,5.421,5.5433,189933.8722
2008-10-14 11:50:00,15.4,15.44,15.2,15.27,164462.4050942934,5.5397,5.5541,5.4677,5.4929,164462.4051
2008-10-14 12:00:00,15.26,15.34,15.15,15.31,378888.0724957139,5.4893,5.5181,5.4497,5.5073,378888.0725
2008-10-14 12:10:00,15.33,15.48,15.29,15.32,216752.3879500368,5.5145,5.5684,5.5001,5.5109,216752.388
2008-10-14 12:20:00,15.34,15.47,15.27,15.41,278594.1709527308,5.5181,5.5648,5.4929,5.5433,278594.171
2008-10-14 12:30:00,15.42,15.56,15.3,15.54,226426.64707323044,5.5469,5.5972,5.5037,5.59,226426.6471
2008-10-14 12:40:00,15.54,15.62,15.46,15.6,333700.7102620622,5.59,5.6188,5.5612,5.6116,333700.7103
2008-10-14 12:50:00,15.61,15.64,15.39,15.39,183688.4643644379,5.6152,5.626,5.5361,5.5361,183688.4644
2008-10-14 13:00:00,15.4,15.57,15.34,15.56,255449.42444281164,5.5397,5.6008,5.5181,5.5972,255449.4244
2008-10-14 13:10:00,15.54,15.56,15.33,15.41,195811.9030124908,5.59,5.5972,5.5145,5.5433,195811.903
2008-10-14 13:20:00,15.42,15.45,15.26,15.41,231202.54714670585,5.5469,5.5576,5.4893,5.5433,231202.5471
2008-10-14 13:30:00,15.41,15.52,15.33,15.33,265735.9784472202,5.5433,5.5828,5.5145,5.5145,265735.9784
2008-10-14 13:40:00,15.32,15.5,15.25,15.38,289493.01983835414,5.5109,5.5756,5.4857,5.5325,289493.0198
2008-10-14 13:50:00,15.38,15.43,15.21,15.29,345456.77198138623,5.5325,5.5505,5.4713,5.5001,345456.772
2008-10-14 14:00:00,15.29,15.34,15.09,15.11,312147.93044330145,5.5001,5.5181,5.4282,5.4353,312147.9304
2008-10-14 14:10:00,15.11,15.18,14.77,14.8,521797.6977712466,5.4353,5.4605,5.313,5.3238,521797.6978
2008-10-14 14:20:00,14.8,14.98,14.74,14.97,426647.0732304677,5.3238,5.3886,5.3022,5.385,426647.0732
2008-10-14 14:30:00,14.99,15.05,14.7,14.76,358682.34141562576,5.3922,5.4138,5.2879,5.3094,358682.3414
2008-10-14 14:40:00,14.76,14.8,14.39,14.42,346926.27969630173,5.3094,5.3238,5.1763,5.1871,346926.2797
2008-10-14 14:50:00,14.41,14.54,14.31,14.42,379132.9904481999,5.1835,5.2303,5.1476,5.1871,379132.9904
2008-10-14 15:00:00,14.45,14.72,14.36,14.72,424442.8116580945,5.1979,5.2951,5.1656,5.2951,424442.8117
2008-10-14 15:10:00,14.72,14.86,14.6,14.71,524736.7132010777,5.2951,5.3454,5.2519,5.2915,524736.7132
2008-10-14 15:20:00,14.7,14.94,14.61,14.94,454812.63776634826,5.2879,5.3742,5.2555,5.3742,454812.6378
2008-10-14 15:30:00,14.94,15.16,14.71,14.72,632623.0712711242,5.3742,5.4533,5.2915,5.2951,632623.0713
2008-10-14 15:40:00,14.76,15.16,14.75,14.98,840191.036002939,5.3094,5.4533,5.3058,5.3886,840191.036
2008-10-14 15:50:00,14.98,15.02,14.88,14.94,749571.3935831495,5.3886,5.403,5.3526,5.3742,749571.3936
2008-10-15 09:30:00,14.33,14.54,13.45,14.1,313372.52020573104,5.1548,5.2303,4.8382,5.072,313372.5202
2008-10-15 09:40:00,14.09,14.32,13.99,14.18,466201.3225569434,5.0684,5.1512,5.0325,5.1008,466201.3226
2008-10-15 09:50:00,14.18,14.58,14.14,14.5,537349.9877541023,5.1008,5.2447,5.0864,5.2159,537349.9878
2008-10-15 10:00:00,14.59,14.63,14.39,14.48,731937.3010041636,5.2483,5.2627,5.1763,5.2087,731937.301
2008-10-15 10:10:00,14.48,14.55,14.23,14.23,504653.4410972324,5.2087,5.2339,5.1188,5.1188,504653.4411
2008-10-15 10:20:00,14.23,14.4,14.18,14.37,393093.3137398971,5.1188,5.1799,5.1008,5.1692,393093.3137
2008-10-15 10:30:00,14.36,14.42,14.23,14.31,215895.175116336,5.1656,5.1871,5.1188,5.1476,215895.1751
2008-10-15 10:40:00,14.31,14.36,13.94,14.06,262796.9630173892,5.1476,5.1656,5.0145,5.0576,262796.963
2008-10-15 10:50:00,14.06,14.23,14.02,14.04,304188.0969875092,5.0576,5.1188,5.0433,5.0504,304188.097
2008-10-15 11:00:00,14.05,14.09,13.91,14.06,233039.4317903502,5.054,5.0684,5.0037,5.0576,233039.4318
2008-10-15 11:10:00,14.06,14.23,14.01,14.21,248224.34484447708,5.0576,5.1188,5.0397,5.1116,248224.3448
2008-10-15 11:20:00,14.21,14.23,14.0,14.08,228018.6137643889,5.1116,5.1188,5.0361,5.0648,228018.6138
2008-10-15 11:30:00,14.07,14.39,14.04,14.34,256551.55522899827,5.0612,5.1763,5.0504,5.1584,256551.5552
2008-10-15 11:40:00,14.35,14.45,14.29,14.35,252020.5731080088,5.162,5.1979,5.1404,5.162,252020.5731
2008-10-15 11:50:00,14.35,14.51,14.27,14.45,413666.4217487142,5.162,5.2195,5.1332,5.1979,413666.4217
2008-10-15 12:00:00,14.44,14.68,14.44,14.54,338109.2334068087,5.1943,5.2807,5.1943,5.2303,338109.2334
2008-10-15 12:10:00,14.54,14.54,14.23,14.33,378520.69556698506,5.2303,5.2303,5.1188,5.1548,378520.6956
2008-10-15 12:20:00,14.33,14.35,14.13,14.25,292187.11731569923,5.1548,5.162,5.0828,5.126,292187.1173
2008-10-15 12:30:00,14.26,14.39,14.25,14.39,209649.7673279452,5.1296,5.1763,5.126,5.1763,209649.7673
2008-10-15 12:40:00,14.39,14.54,14.31,14.36,218589.2725936811,5.1763,5.2303,5.1476,5.1656,218589.2726
2008-10-15 12:50:00,14.35,14.5,14.31,14.36,278961.5478814597,5.162,5.2159,5.1476,5.1656,278961.5479
2008-10-15 13:00:00,14.36,14.4,14.23,14.31,299657.1148665197,5.1656,5.1799,5.1188,5.1476,299657.1149
2008-10-15 13:10:00,14.32,14.32,14.03,14.07,218711.73156992407,5.1512,5.1512,5.0468,5.0612,218711.7316
2008-10-15 13:20:00,14.07,14.13,13.89,13.92,364192.99534655886,5.0612,5.0828,4.9965,5.0073,364192.9953
2008-10-15 13:30:00,13.92,13.96,13.6,13.69,243203.5268185158,5.0073,5.0217,4.8922,4.9245,243203.5268
2008-10-15 13:40:00,13.69,13.89,13.64,13.83,356110.7029145236,4.9245,4.9965,4.9066,4.9749,356110.7029
2008-10-15 13:50:00,13.86,13.91,13.76,13.79,431545.4322801861,4.9857,5.0037,4.9497,4.9605,431545.4323
2008-10-15 14:00:00,13.78,13.83,13.64,13.7,315331.8638256184,4.9569,4.9749,4.9066,4.9281,315331.8638
2008-10-15 14:10:00,13.69,13.73,13.56,13.58,252510.40901298064,4.9245,4.9389,4.8778,4.885,252510.409
2008-10-15 14:20:00,13.57,13.83,13.56,13.76,363213.3235366152,4.8814,4.9749,4.8778,4.9497,363213.3235
2008-10-15 14:30:00,13.76,13.86,13.6,13.63,264878.76561351947,4.9497,4.9857,4.8922,4.903,264878.7656
2008-10-15 14:40:00,13.64,13.98,13.64,13.96,467303.45334313,4.9066,5.0289,4.9066,5.0217,467303.4533
2008-10-15 14:50:00,13.96,14.02,13.87,13.87,642909.6252755326,5.0217,5.0433,4.9893,4.9893,642909.6253
2008-10-15 15:00:00,13.87,14.22,13.86,14.19,642664.7073230468,4.9893,5.1152,4.9857,5.1044,642664.7073
2008-10-15 15:10:00,14.2,14.2,13.86,13.94,374112.1724222385,5.108,5.108,4.9857,5.0145,374112.1724
2008-10-15 15:20:00,13.95,14.01,13.83,13.85,505265.7359784472,5.0181,5.0397,4.9749,4.9821,505265.736
2008-10-15 15:30:00,13.85,13.91,13.73,13.73,603232.916972814,4.9821,5.0037,4.9389,4.9389,603232.917
2008-10-15 15:40:00,13.74,13.8,13.56,13.58,541391.13397012,4.9425,4.9641,4.8778,4.885,541391.134
2008-10-15 15:50:00,13.57,13.58,13.25,13.34,837374.4795493509,4.8814,4.885,4.7663,4.7986,837374.4795
2008-10-16 09:30:00,13.01,13.57,12.49,13.55,337129.561596865,4.6799,4.8814,4.4929,4.8742,337129.5616
2008-10-16 09:40:00,13.57,13.83,13.49,13.77,322556.94342395297,4.8814,4.9749,4.8526,4.9533,322556.9434
2008-10-16 09:50:00,13.79,13.9,13.48,13.67,230467.79328924807,4.9605,5.0001,4.849,4.9174,230467.7933
2008-10-16 10:00:00,13.66,13.74,13.41,13.43,375949.0570658829,4.9138,4.9425,4.8238,4.831,375949.0571
2008-10-16 10:10:00,13.42,13.47,12.92,13.17,338476.6103355376,4.8274,4.8454,4.6476,4.7375,338476.6103
2008-10-16 10:20:00,13.13,13.36,13.07,13.1,372887.5826598089,4.7231,4.8058,4.7015,4.7123,372887.5827
2008-10-16 10:30:00,13.11,13.12,12.86,12.98,323169.23830516776,4.7159,4.7195,4.626,4.6691,323169.2383
2008-10-16 10:40:00,12.95,13.16,12.86,13.16,468283.1251530737,4.6584,4.7339,4.626,4.7339,468283.1252
2008-10-16 10:50:00,13.16,13.19,12.78,12.81,246877.29610580453,4.7339,4.7447,4.5972,4.608,246877.2961
2008-10-16 11:00:00,12.82,12.83,12.53,12.59,467058.5353906441,4.6116,4.6152,4.5073,4.5289,467058.5354
2008-10-16 11:10:00,12.58,12.67,12.39,12.52,371540.5339211364,4.5253,4.5576,4.4569,4.5037,371540.5339
2008-10-16 11:20:00,12.5,12.77,12.46,12.58,443546.411951996,4.4965,4.5936,4.4821,4.5253,443546.412
2008-10-16 11:30:00,12.59,12.99,12.59,12.71,325128.58192505507,4.5289,4.6727,4.5289,4.572,325128.5819
2008-10-16 11:40:00,12.71,13.09,12.62,12.98,266960.56820964976,4.572,4.7087,4.5396,4.6691,266960.5682
2008-10-16 11:50:00,12.97,13.25,12.79,13.07,283737.4479549351,4.6655,4.7663,4.6008,4.7015,283737.448
2008-10-16 12:00:00,13.06,13.14,12.85,12.98,255082.0475140828,4.6979,4.7267,4.6224,4.6691,255082.0475
2008-10-16 12:10:00,12.99,13.51,12.99,13.26,335292.6769532206,4.6727,4.8598,4.6727,4.7699,335292.677
2008-10-16 12:20:00,13.25,13.57,13.25,13.27,422361.0090619642,4.7663,4.8814,4.7663,4.7735,422361.0091
2008-10-16 12:30:00,13.25,13.39,13.16,13.37,405829.0472691648,4.7663,4.8166,4.7339,4.8094,405829.0473
2008-10-16 12:40:00,13.38,13.53,13.12,13.22,547146.705853539,4.813,4.867,4.7195,4.7555,547146.7059
2008-10-16 12:50:00,13.21,13.28,12.98,13.01,293656.6250306147,4.7519,4.7771,4.6691,4.6799,293656.625
2008-10-16 13:00:00,13.0,13.16,12.89,12.89,188831.7413666421,4.6763,4.7339,4.6368,4.6368,188831.7414
2008-10-16 13:10:00,12.91,13.15,12.88,12.98,257286.309086456,4.644,4.7303,4.6332,4.6691,257286.3091
2008-10-16 13:20:00,12.96,13.12,12.88,12.94,224344.8444771001,4.662,4.7195,4.6332,4.6548,224344.8445
2008-10-16 13:30:00,12.93,13.01,12.79,12.8,239652.21650747,4.6512,4.6799,4.6008,4.6044,239652.2165
2008-10-16 13:40:00,12.8,13.01,12.78,12.92,391256.4290962527,4.6044,4.6799,4.5972,4.6476,391256.4291
2008-10-16 13:50:00,12.93,13.29,12.89,13.15,202669.60568209647,4.6512,4.7807,4.6368,4.7303,202669.6057
2008-10-16 14:00:00,13.16,13.27,13.11,13.14,493877.0511878521,4.7339,4.7735,4.7159,4.7267,493877.0512
2008-10-16 14:10:00,13.15,13.24,13.06,13.1,345211.85402890027,4.7303,4.7627,4.6979,4.7123,345211.854
2008-10-16 14:20:00,13.09,13.11,12.95,13.02,740264.5113886847,4.7087,4.7159,4.6584,4.6835,740264.5114
2008-10-16 14:30:00,13.02,13.25,12.98,13.25,353294.1464609356,4.6835,4.7663,4.6691,4.7663,353294.1465
2008-10-16 14:40:00,13.25,13.5,13.11,13.48,299044.8199853049,4.7663,4.8562,4.7159,4.849,299044.82
2008-10-16 14:50:00,13.48,13.57,13.32,13.39,356355.6208670095,4.849,4.8814,4.7914,4.8166,356355.6209
2008-10-16 15:00:00,13.4,13.47,13.3,13.46,719201.5674748959,4.8202,4.8454,4.7843,4.8418,719201.5675
2008-10-16 15:10:00,13.47,13.6,13.38,13.58,1009306.8821944648,4.8454,4.8922,4.813,4.885,1009306.8822
2008-10-16 15:20:00,13.58,13.75,13.52,13.72,601763.4092578986,4.885,4.9461,4.8634,4.9353,601763.4093
2008-10-16 15:30:00,13.72,13.85,13.57,13.82,542370.8057800636,4.9353,4.9821,4.8814,4.9713,542370.8058
2008-10-16 15:40:00,13.82,14.09,13.79,14.09,585966.2013225569,4.9713,5.0684,4.9605,5.0684,585966.2013
2008-10-16 15:50:00,14.08,14.21,13.96,14.09,717609.6007837374,5.0648,5.1116,5.0217,5.0684,717609.6008
2008-10-17 09:30:00,13.76,13.9,13.47,13.6,777981.876071516,4.9497,5.0001,4.8454,4.8922,777981.8761
2008-10-17 09:40:00,13.6,14.06,13.6,13.75,160421.25887827575,4.8922,5.0576,4.8922,4.9461,160421.2589
2008-10-17 09:50:00,13.75,14.0,13.72,13.93,267695.3220671075,4.9461,5.0361,4.9353,5.0109,267695.3221
2008-10-17 10:00:00,13.94,14.18,13.94,14.0,318270.8792554494,5.0145,5.1008,5.0145,5.0361,318270.8793
2008-10-17 10:10:00,14.0,14.22,13.9,14.16,322434.48444771,5.0361,5.1152,5.0001,5.0936,322434.4844
2008-10-17 10:20:00,14.16,14.39,14.09,14.37,278471.71197648783,5.0936,5.1763,5.0684,5.1692,278471.712
2008-10-17 10:30:00,14.4,14.41,14.25,14.35,318025.9613029635,5.1799,5.1835,5.126,5.162,318025.9613
2008-10-17 10:40:00,14.35,14.84,14.31,14.82,273818.27087925543,5.162,5.3382,5.1476,5.331,273818.2709
2008-10-17 10:50:00,14.81,14.92,14.74,14.91,693607.6414401175,5.3274,5.367,5.3022,5.3634,693607.6414
2008-10-17 11:00:00,14.89,15.04,14.79,14.97,397746.7548371296,5.3562,5.4102,5.3202,5.385,397746.7548
2008-10-17 11:10:00,14.95,14.95,14.64,14.65,326108.25373499875,5.3778,5.3778,5.2663,5.2699,326108.2537
2008-10-17 11:20:00,14.65,14.68,14.51,14.55,358314.9644868969,5.2699,5.2807,5.2195,5.2339,358314.9645
2008-10-17 11:30:00,14.55,14.75,14.52,14.6,346069.06686260103,5.2339,5.3058,5.2231,5.2519,346069.0669
2008-10-17 11:40:00,14.61,14.92,14.56,14.75,495224.09992652456,5.2555,5.367,5.2375,5.3058,495224.0999
2008-10-17 11:50:00,14.76,14.9,14.76,14.87,248469.262796963,5.3094,5.3598,5.3094,5.349,248469.2628
2008-10-17 12:00:00,14.86,14.98,14.82,14.95,235488.6113152094,5.3454,5.3886,5.331,5.3778,235488.6113
2008-10-17 12:10:00,14.96,15.0,14.87,14.96,237570.41391133968,5.3814,5.3958,5.349,5.3814,237570.4139
2008-10-17 12:20:00,14.97,15.15,14.97,15.12,315821.6997305902,5.385,5.4497,5.385,5.4389,315821.6997
2008-10-17 12:30:00,15.12,15.25,15.06,15.24,470487.38672544697,5.4389,5.4857,5.4174,5.4821,470487.3867
2008-10-17 12:40:00,15.22,15.38,15.15,15.36,290350.23267205484,5.4749,5.5325,5.4497,5.5253,290350.2327
2008-10-17 12:50:00,15.36,15.56,15.28,15.51,345824.14891011507,5.5253,5.5972,5.4965,5.5792,345824.1489
2008-10-17 13:00:00,15.51,15.55,15.35,15.42,477590.00734753854,5.5792,5.5936,5.5217,5.5469,477590.0073
2008-10-17 13:10:00,15.42,15.46,15.27,15.3,335660.0538819495,5.5469,5.5612,5.4929,5.5037,335660.0539
2008-10-17 13:20:00,15.3,15.52,15.3,15.43,240142.05241244184,5.5037,5.5828,5.5037,5.5505,240142.0524
2008-10-17 13:30:00,15.43,15.7,15.39,15.7,244550.5755571884,5.5505,5.6476,5.5361,5.6476,244550.5756
2008-10-17 13:40:00,15.69,15.73,15.38,15.46,397134.4599559148,5.644,5.6584,5.5325,5.5612,397134.46
2008-10-17 13:50:00,15.47,15.51,15.29,15.38,232059.75998040647,5.5648,5.5792,5.5001,5.5325,232059.76
2008-10-17 14:00:00,15.38,15.49,15.26,15.29,281900.5633112907,5.5325,5.572,5.4893,5.5001,281900.5633
2008-10-17 14:10:00,15.29,15.36,15.23,15.23,270634.33749693853,5.5001,5.5253,5.4785,5.4785,270634.3375
2008-10-17 14:20:00,15.23,15.23,14.94,15.0,323169.23830516776,5.4785,5.4785,5.3742,5.3958,323169.2383
2008-10-17 14:30:00,15.02,15.21,14.98,15.01,513837.8643154543,5.403,5.4713,5.3886,5.3994,513837.8643
2008-10-17 14:40:00,15.0,15.34,14.89,15.26,682708.7925544942,5.3958,5.5181,5.3562,5.4893,682708.7926
2008-10-17 14:50:00,15.27,15.31,15.06,15.21,514450.15919666906,5.4929,5.5073,5.4174,5.4713,514450.1592
2008-10-17 15:00:00,15.21,15.4,15.14,15.24,455057.55571883416,5.4713,5.5397,5.4461,5.4821,455057.5557
2008-10-17 15:10:00,15.24,15.24,14.91,14.92,584129.3166789125,5.4821,5.4821,5.3634,5.367,584129.3167
2008-10-17 15:20:00,14.92,15.08,14.64,14.98,914401.1756061718,5.367,5.4246,5.2663,5.3886,914401.1756
2008-10-17 15:30:00,14.98,15.12,14.9,15.0,1007347.5385745774,5.3886,5.4389,5.3598,5.3958,1007347.5386
2008-10-17 15:40:00,14.99,15.29,14.98,15.19,1047881.4597109968,5.3922,5.5001,5.3886,5.4641,1047881.4597
2008-10-17 15:50:00,15.2,15.25,14.9,14.97,1253857.4577516532,5.4677,5.4857,5.3598,5.385,1253857.4578
2008-10-20 09:30:00,15.47,15.79,15.24,15.72,388194.95469017874,5.5648,5.68,5.4821,5.6548,388194.9547
2008-10-20 09:40:00,15.74,16.1,15.71,16.1,357457.7516531962,5.662,5.7915,5.6512,5.7915,357457.7517
2008-10-20 09:50:00,16.11,16.23,16.05,16.14,451261.32745530247,5.7951,5.8382,5.7735,5.8059,451261.3275
2008-10-20 10:00:00,16.16,16.42,16.15,16.35,458976.2429586088,5.813,5.9066,5.8095,5.8814,458976.243
2008-10-20 10:10:00,16.33,16.44,16.24,16.27,490693.1178055351,5.8742,5.9138,5.8418,5.8526,490693.1178
2008-10-20 10:20:00,16.27,16.32,16.05,16.08,477222.63041880965,5.8526,5.8706,5.7735,5.7843,477222.6304
2008-10-20 10:30:00,16.09,16.35,16.04,16.21,468038.2072005878,5.7879,5.8814,5.7699,5.831,468038.2072
2008-10-20 10:40:00,16.22,16.36,16.14,16.36,263531.7168748469,5.8346,5.885,5.8059,5.885,263531.7169
2008-10-20 10:50:00,16.37,16.43,16.19,16.27,354273.8182708792,5.8886,5.9102,5.8238,5.8526,354273.8183
2008-10-20 11:00:00,16.27,16.27,16.05,16.08,484202.7920646583,5.8526,5.8526,5.7735,5.7843,484202.7921
2008-10-20 11:10:00,16.08,16.08,15.88,16.01,634459.9559147685,5.7843,5.7843,5.7123,5.7591,634459.9559
2008-10-20 11:20:00,16.01,16.27,16.0,16.27,360274.3081067842,5.7591,5.8526,5.7555,5.8526,360274.3081
2008-10-20 11:30:00,16.27,16.41,16.27,16.36,332108.7435709037,5.8526,5.903,5.8526,5.885,332108.7436
2008-10-20 11:40:00,16.36,16.5,16.28,16.5,454445.26083761937,5.885,5.9354,5.8562,5.9354,454445.2608
2008-10-20 11:50:00,16.5,16.72,16.5,16.63,304433.0149399951,5.9354,6.0145,5.9354,5.9821,304433.0149
2008-10-20 12:00:00,16.63,16.64,16.44,16.54,337252.020573108,5.9821,5.9857,5.9138,5.9497,337252.0206
2008-10-20 12:10:00,16.54,16.8,16.51,16.72,305167.76879745285,5.9497,6.0433,5.939,6.0145,305167.7688
2008-10-20 12:20:00,16.74,16.81,16.65,16.69,417340.1910360029,6.0217,6.0469,5.9893,6.0037,417340.191
2008-10-20 12:30:00,16.69,16.88,16.65,16.76,299167.2789615479,6.0037,6.072,5.9893,6.0289,299167.279
2008-10-20 12:40:00,16.76,16.77,16.59,16.76,235733.5292676953,6.0289,6.0325,5.9677,6.0289,235733.5293
2008-10-20 12:50:00,16.75,16.76,16.6,16.63,204873.8672544697,6.0253,6.0289,5.9713,5.9821,204873.8673
2008-10-20 13:00:00,16.63,16.7,16.52,16.68,345334.31300514325,5.9821,6.0073,5.9425,6.0001,345334.313
2008-10-20 13:10:00,16.68,16.9,16.68,16.88,233161.8907665932,6.0001,6.0792,6.0001,6.072,233161.8908
2008-10-20 13:20:00,16.88,17.11,16.87,16.93,388194.95469017874,6.072,6.1548,6.0684,6.09,388194.9547
2008-10-20 13:30:00,16.94,16.99,16.78,16.85,192383.051677688,6.0936,6.1116,6.0361,6.0613,192383.0517
2008-10-20 13:40:00,16.85,16.93,16.81,16.83,135439.62772471222,6.0613,6.09,6.0469,6.0541,135439.6277
2008-10-20 13:50:00,16.84,16.84,16.7,16.75,190301.24908155767,6.0577,6.0577,6.0073,6.0253,190301.2491
2008-10-20 14:00:00,16.75,16.9,16.71,16.86,234508.9395052657,6.0253,6.0792,6.0109,6.0649,234508.9395
2008-10-20 14:10:00,16.85,16.88,16.6,16.61,201322.556943424,6.0613,6.072,5.9713,5.9749,201322.5569
2008-10-20 14:20:00,16.61,16.67,16.55,16.59,314719.5689444036,5.9749,5.9965,5.9533,5.9677,314719.5689
2008-10-20 14:30:00,16.57,16.59,16.42,16.53,316433.994611805,5.9605,5.9677,5.9066,5.9461,316433.9946
2008-10-20 14:40:00,16.53,16.7,16.53,16.6,203281.90056331127,5.9461,6.0073,5.9461,5.9713,203281.9006
2008-10-20 14:50:00,16.59,16.59,16.44,16.54,301004.1636051922,5.9677,5.9677,5.9138,5.9497,301004.1636
2008-10-20 15:00:00,16.54,16.63,16.44,16.6,402155.2779818761,5.9497,5.9821,5.9138,5.9713,402155.278
2008-10-20 15:10:00,16.61,16.72,16.55,16.7,357702.6696056821,5.9749,6.0145,5.9533,6.0073,357702.6696
2008-10-20 15:20:00,16.67,16.72,16.57,16.59,352681.8515797208,5.9965,6.0145,5.9605,5.9677,352681.8516
2008-10-20 15:30:00,16.59,16.84,16.51,16.81,444158.7068332108,5.9677,6.0577,5.939,6.0469,444158.7068
2008-10-20 15:40:00,16.81,16.81,16.54,16.69,901542.9831006612,6.0469,6.0469,5.9497,6.0037,901542.9831
2008-10-20 15:50:00,16.69,17.05,16.68,16.95,1021552.7798187608,6.0037,6.1332,6.0001,6.0972,1021552.7798
2008-10-21 09:30:00,16.45,16.65,16.28,16.4,198383.5415135929,5.9174,5.9893,5.8562,5.8994,198383.5415
2008-10-21 09:40:00,16.41,16.69,16.29,16.33,190546.1670340436,5.903,6.0037,5.8598,5.8742,190546.167
2008-10-21 09:50:00,16.32,16.32,16.04,16.2,246020.08327210383,5.8706,5.8706,5.7699,5.8274,246020.0833
2008-10-21 10:00:00,16.21,16.55,16.21,16.55,313617.438158217,5.831,5.9533,5.831,5.9533,313617.4382
2008-10-21 10:10:00,16.56,16.71,16.45,16.65,242958.60886602983,5.9569,6.0109,5.9174,5.9893,242958.6089
2008-10-21 10:20:00,16.63,16.78,16.49,16.54,143521.92015674748,5.9821,6.0361,5.9318,5.9497,143521.9202
2008-10-21 10:30:00,16.53,16.53,16.24,16.26,194342.3952975753,5.9461,5.9461,5.8418,5.849,194342.3953
2008-10-21 10:40:00,16.27,16.38,16.08,16.11,170707.8128826843,5.8526,5.8922,5.7843,5.7951,170707.8129
2008-10-21 10:50:00,16.1,16.12,15.87,15.94,204506.4903257409,5.7915,5.7987,5.7087,5.7339,204506.4903
2008-10-21 11:00:00,15.94,16.15,15.92,16.1,276389.90938035754,5.7339,5.8095,5.7267,5.7915,276389.9094
2008-10-21 11:10:00,16.11,16.27,16.1,16.17,238182.70879255448,5.7951,5.8526,5.7915,5.8166,238182.7088
2008-10-21 11:20:00,16.16,16.18,16.06,16.1,159196.6691158462,5.813,5.8202,5.7771,5.7915,159196.6691
2008-10-21 11:30:00,16.11,16.23,16.08,16.2,181851.57972079352,5.7951,5.8382,5.7843,5.8274,181851.5797
2008-10-21 11:40:00,16.19,16.3,16.09,16.13,176585.8437423463,5.8238,5.8634,5.7879,5.8023,176585.8437
2008-10-21 11:50:00,16.12,16.13,15.8,15.81,404481.9985304922,5.7987,5.8023,5.6836,5.6871,404481.9985
2008-10-21 12:00:00,15.82,16.04,15.72,16.03,297207.9353416605,5.6907,5.7699,5.6548,5.7663,297207.9353
2008-10-21 12:10:00,16.03,16.14,15.96,16.06,367009.5518001469,5.7663,5.8059,5.7411,5.7771,367009.5518
2008-10-21 12:20:00,16.06,16.21,16.06,16.09,296595.6404604457,5.7771,5.831,5.7771,5.7879,296595.6405
2008-10-21 12:30:00,16.08,16.27,16.02,16.27,355498.4080333088,5.7843,5.8526,5.7627,5.8526,355498.408
2008-10-21 12:40:00,16.27,16.31,16.12,16.21,306147.4406073965,5.8526,5.867,5.7987,5.831,306147.4406
2008-10-21 12:50:00,16.21,16.22,16.07,16.09,240142.05241244184,5.831,5.8346,5.7807,5.7879,240142.0524
2008-10-21 13:00:00,16.08,16.24,16.07,16.14,412196.9140337987,5.7843,5.8418,5.7807,5.8059,412196.914
2008-10-21 13:10:00,16.14,16.21,16.12,16.16,223977.4675483713,5.8059,5.831,5.7987,5.813,223977.4675
2008-10-21 13:20:00,16.17,16.35,16.12,16.13,455302.47367132007,5.8166,5.8814,5.7987,5.8023,455302.4737
2008-10-21 13:30:00,16.14,16.2,16.04,16.2,386847.9059515062,5.8059,5.8274,5.7699,5.8274,386847.906
2008-10-21 13:40:00,16.2,16.29,16.12,16.17,397501.8368846436,5.8274,5.8598,5.7987,5.8166,397501.8369
2008-10-21 13:50:00,16.16,16.16,16.02,16.1,382929.2187117316,5.813,5.813,5.7627,5.7915,382929.2187
2008-10-21 14:00:00,16.1,16.24,16.1,16.21,149032.5740876806,5.7915,5.8418,5.7915,5.831,149032.5741
2008-10-21 14:10:00,16.22,16.45,16.21,16.42,169973.05902522654,5.8346,5.9174,5.831,5.9066,169973.059
2008-10-21 14:20:00,16.42,16.57,16.41,16.57,193975.0183688464,5.9066,5.9605,5.903,5.9605,193975.0184
2008-10-21 14:30:00,16.57,16.63,16.44,16.56,175851.08988488856,5.9605,5.9821,5.9138,5.9569,175851.0899
2008-10-21 14:40:00,16.56,16.75,16.54,16.63,213078.618662748,5.9569,6.0253,5.9497,5.9821,213078.6187
2008-10-21 14:50:00,16.63,16.64,16.51,16.58,216752.3879500368,5.9821,5.9857,5.939,5.9641,216752.388
2008-10-21 15:00:00,16.59,16.8,16.56,16.62,263776.6348273328,5.9677,6.0433,5.9569,5.9785,263776.6348
2008-10-21 15:10:00,16.61,16.64,16.36,16.36,215527.7981876072,5.9749,5.9857,5.885,5.885,215527.7982
2008-10-21 15:20:00,16.36,16.39,16.21,16.21,323781.53318638256,5.885,5.8958,5.831,5.831,323781.5332
2008-10-21 15:30:00,16.22,16.26,16.1,16.22,418809.6987509184,5.8346,5.849,5.7915,5.8346,418809.6988
2008-10-21 15:40:00,16.23,16.36,16.14,16.16,582904.7269164829,5.8382,5.885,5.8059,5.813,582904.7269
2008-10-21 15:50:00,16.15,16.21,16.05,16.11,602130.7861866275,5.8095,5.831,5.7735,5.7951,602130.7862
2008-10-22 09:30:00,15.53,15.96,15.43,15.61,293166.7891256429,5.5864,5.7411,5.5505,5.6152,293166.7891
2008-10-22 09:40:00,15.63,15.64,15.31,15.37,222630.41880969875,5.6224,5.626,5.5073,5.5289,222630.4188
2008-10-22 09:50:00,15.36,15.38,15.05,15.14,246509.91917707567,5.5253,5.5325,5.4138,5.4461,246509.9192
2008-10-22 10:00:00,15.12,15.21,14.78,14.88,405706.5882929218,5.4389,5.4713,5.3166,5.3526,405706.5883
2008-10-22 10:10:00,14.88,15.21,14.81,15.19,421013.96032329166,5.3526,5.4713,5.3274,5.4641,421013.9603
2008-10-22 10:20:00,15.2,15.27,14.87,14.98,377051.1878520695,5.4677,5.4929,5.349,5.3886,377051.1879
2008-10-22 10:30:00,14.98,15.03,14.86,14.98,197893.7056086211,5.3886,5.4066,5.3454,5.3886,197893.7056
2008-10-22 10:40:00,14.98,15.13,14.94,15.09,149277.49204016654,5.3886,5.4425,5.3742,5.4282,149277.492
2008-10-22 10:50:00,15.08,15.26,15.0,15.2,175483.71295615967,5.4246,5.4893,5.3958,5.4677,175483.713
2008-10-22 11:00:00,15.21,15.21,14.86,14.89,198506.0004898359,5.4713,5.4713,5.3454,5.3562,198506.0005
2008-10-22 11:10:00,14.89,14.96,14.86,14.91,147807.98432525102,5.3562,5.3814,5.3454,5.3634,147807.9843
2008-10-22 11:20:00,14.91,14.93,14.76,14.76,165564.53588048002,5.3634,5.3706,5.3094,5.3094,165564.5359
2008-10-22 11:30:00,14.76,14.85,14.7,14.73,167278.96154788145,5.3094,5.3418,5.2879,5.2987,167278.9615
2008-10-22 11:40:00,14.73,14.88,14.71,14.82,178545.18736223364,5.2987,5.3526,5.2915,5.331,178545.1874
2008-10-22 11:50:00,14.82,14.83,14.72,14.79,101640.95028165563,5.331,5.3346,5.2951,5.3202,101640.9503
2008-10-22 12:00:00,14.79,14.8,14.7,14.72,143889.29708547634,5.3202,5.3238,5.2879,5.2951,143889.2971
2008-10-22 12:10:00,14.72,14.78,14.65,14.77,197036.4927749204,5.2951,5.3166,5.2699,5.313,197036.4928
2008-10-22 12:20:00,14.77,14.91,14.77,14.85,125642.90962527553,5.313,5.3634,5.313,5.3418,125642.9096
2008-10-22 12:30:00,14.85,14.85,14.7,14.72,272716.1400930688,5.3418,5.3418,5.2879,5.2951,272716.1401
2008-10-22 12:40:00,14.72,14.72,14.6,14.63,209159.93142297328,5.2951,5.2951,5.2519,5.2627,209159.9314
2008-10-22 12:50:00,14.63,14.67,14.55,14.58,189076.65931912808,5.2627,5.2771,5.2339,5.2447,189076.6593
2008-10-22 13:00:00,14.57,14.58,14.39,14.4,310800.88170462893,5.2411,5.2447,5.1763,5.1799,310800.8817
2008-10-22 13:10:00,14.4,14.4,14.2,14.27,209527.30835170217,5.1799,5.1799,5.108,5.1332,209527.3084
2008-10-22 13:20:00,14.27,14.32,14.14,14.17,246509.91917707567,5.1332,5.1512,5.0864,5.0972,246509.9192
2008-10-22 13:30:00,14.18,14.27,14.09,14.12,351089.8848885623,5.1008,5.1332,5.0684,5.0792,351089.8849
2008-10-22 13:40:00,14.11,14.21,14.04,14.19,194954.6901787901,5.0756,5.1116,5.0504,5.1044,194954.6902
2008-10-22 13:50:00,14.19,14.19,14.09,14.15,152338.9664462405,5.1044,5.1044,5.0684,5.09,152338.9664
2008-10-22 14:00:00,14.15,14.18,14.06,14.09,169850.6000489836,5.09,5.1008,5.0576,5.0684,169850.6
2008-10-22 14:10:00,14.09,14.09,14.01,14.05,159319.12809208914,5.0684,5.0684,5.0397,5.054,159319.1281
2008-10-22 14:20:00,14.05,14.22,14.04,14.15,232304.6779328925,5.054,5.1152,5.0504,5.09,232304.6779
2008-10-22 14:30:00,14.14,14.16,14.0,14.04,195199.608131276,5.0864,5.0936,5.0361,5.0504,195199.6081
2008-10-22 14:40:00,14.04,14.04,13.89,13.9,296473.1814842028,5.0504,5.0504,4.9965,5.0001,296473.1815
2008-10-22 14:50:00,13.9,13.99,13.86,13.98,271001.71442566736,5.0001,5.0325,4.9857,5.0289,271001.7144
2008-10-22 15:00:00,13.97,14.09,13.96,14.0,250673.52436933623,5.0253,5.0684,5.0217,5.0361,250673.5244
2008-10-22 15:10:00,14.0,14.01,13.74,13.75,345824.14891011507,5.0361,5.0397,4.9425,4.9461,345824.1489
2008-10-22 15:20:00,13.75,13.78,13.66,13.67,408033.308841538,4.9461,4.9569,4.9138,4.9174,408033.3088
2008-10-22 15:30:00,13.66,13.68,13.38,13.38,746999.7550820474,4.9138,4.9209,4.813,4.813,746999.7551
2008-10-22 15:40:00,13.39,13.57,13.16,13.56,1183566.005388195,4.8166,4.8814,4.7339,4.8778,1183566.0054
2008-10-22 15:50:00,13.55,13.85,13.54,13.83,1467303.45334313,4.8742,4.9821,4.8706,4.9749,1467303.4533
2008-10-23 09:30:00,14.09,14.4,13.99,14.05,258633.35782512857,5.0684,5.1799,5.0325,5.054,258633.3578
2008-10-23 09:40:00,14.05,14.18,13.73,13.83,244060.7396522165,5.054,5.1008,4.9389,4.9749,244060.7397
2008-10-23 09:50:00,13.83,14.29,13.74,14.27,424442.8116580945,4.9749,5.1404,4.9425,5.1332,424442.8117
2008-10-23 10:00:00,14.27,14.54,14.24,14.45,336884.6436443791,5.1332,5.2303,5.1224,5.1979,336884.6436
2008-10-23 10:10:00,14.48,14.65,14.26,14.29,261449.9142787166,5.2087,5.2699,5.1296,5.1404,261449.9143
2008-10-23 10:20:00,14.3,14.36,14.09,14.14,356355.6208670095,5.144,5.1656,5.0684,5.0864,356355.6209
2008-10-23 10:30:00,14.13,14.44,14.13,14.43,363580.70046534407,5.0828,5.1943,5.0828,5.1907,363580.7005
2008-10-23 10:40:00,14.44,14.86,14.41,14.51,470120.0097967181,5.1943,5.3454,5.1835,5.2195,470120.0098
2008-10-23 10:50:00,14.52,14.9,14.5,14.88,295615.96865050204,5.2231,5.3598,5.2159,5.3526,295615.9687
2008-10-23 11:00:00,14.87,15.03,14.55,14.59,304800.391868724,5.349,5.4066,5.2339,5.2483,304800.3919
2008-10-23 11:10:00,14.58,14.69,14.37,14.4,242836.1498897869,5.2447,5.2843,5.1692,5.1799,242836.1499
2008-10-23 11:20:00,14.4,14.42,14.27,14.34,177565.51555228996,5.1799,5.1871,5.1332,5.1584,177565.5156
2008-10-23 11:30:00,14.33,14.64,14.3,14.63,145971.09968160666,5.1548,5.2663,5.144,5.2627,145971.0997
2008-10-23 11:40:00,14.63,14.63,14.38,14.55,225569.4342395297,5.2627,5.2627,5.1728,5.2339,225569.4342
2008-10-23 11:50:00,14.55,14.7,14.55,14.63,148420.2792064658,5.2339,5.2879,5.2339,5.2627,148420.2792
2008-10-23 12:00:00,14.62,14.67,14.4,14.4,169850.6000489836,5.2591,5.2771,5.1799,5.1799,169850.6
2008-10-23 12:10:00,14.39,14.42,14.17,14.17,172667.15650257163,5.1763,5.1871,5.0972,5.0972,172667.1565
2008-10-23 12:20:00,14.17,14.18,13.89,13.96,319373.010041636,5.0972,5.1008,4.9965,5.0217,319373.01
2008-10-23 12:30:00,13.96,14.07,13.85,13.86,256674.01420524123,5.0217,5.0612,4.9821,4.9857,256674.0142
2008-10-23 12:40:00,13.85,13.92,13.74,13.83,252632.8679892236,4.9821,5.0073,4.9425,4.9749,252632.868
2008-10-23 12:50:00,13.83,13.92,13.6,13.64,305045.30982120987,4.9749,5.0073,4.8922,4.9066,305045.3098
2008-10-23 13:00:00,13.63,13.74,13.48,13.57,309086.4560372276,4.903,4.9425,4.849,4.8814,309086.456
2008-10-23 13:10:00,13.57,13.72,13.47,13.65,633112.907176096,4.8814,4.9353,4.8454,4.9102,633112.9072
2008-10-23 13:20:00,13.65,13.69,13.42,13.43,343374.96938525594,4.9102,4.9245,4.8274,4.831,343374.9694
2008-10-23 13:30:00,13.43,13.53,13.32,13.38,260592.7014450159,4.831,4.867,4.7914,4.813,260592.7014
2008-10-23 13:40:00,13.38,13.6,13.38,13.47,391501.3470487386,4.813,4.8922,4.813,4.8454,391501.347
2008-10-23 13:50:00,13.47,13.56,13.38,13.47,276022.5324516287,4.8454,4.8778,4.813,4.8454,276022.5325
2008-10-23 14:00:00,13.47,13.47,13.07,13.18,494856.7229977957,4.8454,4.8454,4.7015,4.7411,494856.723
2008-10-23 14:10:00,13.2,13.21,12.98,13.0,358682.34141562576,4.7483,4.7519,4.6691,4.6763,358682.3414
2008-10-23 14:20:00,12.98,13.18,12.91,13.16,281165.8094538329,4.6691,4.7411,4.644,4.7339,281165.8095
2008-10-23 14:30:00,13.16,13.32,13.07,13.31,397501.8368846436,4.7339,4.7914,4.7015,4.7879,397501.8369
2008-10-23 14:40:00,13.31,13.33,12.99,13.0,385378.3982365907,4.7879,4.795,4.6727,4.6763,385378.3982
2008-10-23 14:50:00,13.02,13.13,12.86,13.02,550698.0161645848,4.6835,4.7231,4.626,4.6835,550698.0162
2008-10-23 15:00:00,13.03,13.6,12.94,13.58,629194.2199363213,4.6871,4.8922,4.6548,4.885,629194.2199
2008-10-23 15:10:00,13.58,13.81,13.42,13.47,771001.7144256673,4.885,4.9677,4.8274,4.8454,771001.7144
2008-10-23 15:20:00,13.47,13.8,13.43,13.63,558780.3085966201,4.8454,4.9641,4.831,4.903,558780.3086
2008-10-23 15:30:00,13.63,13.71,13.42,13.52,824271.3690913543,4.903,4.9317,4.8274,4.8634,824271.3691
2008-10-23 15:40:00,13.51,14.23,13.47,14.09,1092823.9039921626,4.8598,5.1188,4.8454,5.0684,1092823.904
2008-10-23 15:50:00,14.09,14.36,14.01,14.28,936933.6272348764,5.0684,5.1656,5.0397,5.1368,936933.6272
2008-10-24 09:30:00,12.89,13.56,12.46,13.07,309331.37398971344,4.6368,4.8778,4.4821,4.7015,309331.374
2008-10-24 09:40:00,13.07,13.29,12.83,13.29,338966.4462405094,4.7015,4.7807,4.6152,4.7807,338966.4462
2008-10-24 09:50:00,13.3,13.56,13.13,13.45,314842.02792064653,4.7843,4.8778,4.7231,4.8382,314842.0279
2008-10-24 10:00:00,13.44,13.79,13.36,13.46,308841.5380847416,4.8346,4.9605,4.8058,4.8418,308841.5381
2008-10-24 10:10:00,13.47,13.51,13.29,13.4,246632.37815331863,4.8454,4.8598,4.7807,4.8202,246632.3782
2008-10-24 10:20:00,13.4,13.49,13.13,13.31,198138.623561107,4.8202,4.8526,4.7231,4.7879,198138.6236
2008-10-24 10:30:00,13.29,13.52,13.25,13.46,190913.54396277247,4.7807,4.8634,4.7663,4.8418,190913.544
2008-10-24 10:40:00,13.45,13.61,13.34,13.56,191280.92089150133,4.8382,4.8958,4.7986,4.8778,191280.9209
2008-10-24 10:50:00,13.56,13.74,13.5,13.56,261572.3732549596,4.8778,4.9425,4.8562,4.8778,261572.3733
2008-10-24 11:00:00,13.56,13.69,13.55,13.56,159808.963997061,4.8778,4.9245,4.8742,4.8778,159808.964
2008-10-24 11:10:00,13.56,13.57,13.39,13.49,141440.1175606172,4.8778,4.8814,4.8166,4.8526,141440.1176
2008-10-24 11:20:00,13.49,13.75,13.46,13.56,193852.55939260343,4.8526,4.9461,4.8418,4.8778,193852.5594
2008-10-24 11:30:00,13.58,13.86,13.49,13.86,249816.3115356356,4.885,4.9857,4.8526,4.9857,249816.3115
2008-10-24 11:40:00,13.85,13.87,13.71,13.8,202792.06465833943,4.9821,4.9893,4.9317,4.9641,202792.0647
2008-10-24 11:50:00,13.81,13.81,13.6,13.7,183321.08743570905,4.9677,4.9677,4.8922,4.9281,183321.0874
2008-10-24 12:00:00,13.69,13.73,13.6,13.67,219201.56747489588,4.9245,4.9389,4.8922,4.9174,219201.5675
2008-10-24 12:10:00,13.69,13.81,13.6,13.75,185402.8900318393,4.9245,4.9677,4.8922,4.9461,185402.89
2008-10-24 12:20:00,13.76,13.83,13.55,13.55,188831.7413666421,4.9497,4.9749,4.8742,4.8742,188831.7414
2008-10-24 12:30:00,13.56,13.6,13.47,13.53,130786.18662747978,4.8778,4.8922,4.8454,4.867,130786.1866
2008-10-24 12:40:00,13.52,13.52,13.32,13.35,142297.3303943179,4.8634,4.8634,4.7914,4.8022,142297.3304
2008-10-24 12:50:00,13.37,13.6,13.36,13.51,212588.7827577761,4.8094,4.8922,4.8058,4.8598,212588.7828
2008-10-24 13:00:00,13.51,13.72,13.51,13.65,265613.5194709772,4.8598,4.9353,4.8598,4.9102,265613.5195
2008-10-24 13:10:00,13.65,13.79,13.53,13.73,177443.056576047,4.9102,4.9605,4.867,4.9389,177443.0566
2008-10-24 13:20:00,13.73,13.8,13.54,13.57,164707.32304677932,4.9389,4.9641,4.8706,4.8814,164707.323
2008-10-24 13:30:00,13.56,13.56,13.41,13.43,138133.7252020573,4.8778,4.8778,4.8238,4.831,138133.7252
2008-10-24 13:40:00,13.42,13.42,13.07,13.07,295493.5096742591,4.8274,4.8274,4.7015,4.7015,295493.5097
2008-10-24 13:50:00,13.06,13.27,13.05,13.1,356355.6208670095,4.6979,4.7735,4.6943,4.7123,356355.6209
2008-10-24 14:00:00,13.1,13.16,12.98,13.09,150502.0818025961,4.7123,4.7339,4.6691,4.7087,150502.0818
2008-10-24 14:10:00,13.08,13.25,13.07,13.21,399216.26255204505,4.7051,4.7663,4.7015,4.7519,399216.2626
2008-10-24 14:20:00,13.2,13.21,13.04,13.13,425177.5655155522,4.7483,4.7519,4.6907,4.7231,425177.5655
2008-10-24 14:30:00,13.13,13.36,13.13,13.27,390031.8393338231,4.7231,4.8058,4.7231,4.7735,390031.8393
2008-10-24 14:40:00,13.26,13.38,13.1,13.11,317168.7484692628,4.7699,4.813,4.7123,4.7159,317168.7485
2008-10-24 14:50:00,13.11,13.47,13.11,13.42,440484.93754592206,4.7159,4.8454,4.7159,4.8274,440484.9375
2008-10-24 15:00:00,13.41,13.68,13.34,13.42,622091.5993142297,4.8238,4.9209,4.7986,4.8274,622091.5993
2008-10-24 15:10:00,13.43,13.54,13.23,13.26,616580.9453832966,4.831,4.8706,4.7591,4.7699,616580.9454
2008-10-24 15:20:00,13.26,13.57,13.19,13.56,526940.9747734509,4.7699,4.8814,4.7447,4.8778,526940.9748
2008-10-24 15:30:00,13.57,13.57,13.27,13.31,555473.9162380602,4.8814,4.8814,4.7735,4.7879,555473.9162
2008-10-24 15:40:00,13.32,13.65,13.31,13.61,811535.6355620866,4.7914,4.9102,4.7879,4.8958,811535.6356
2008-10-24 15:50:00,13.63,13.87,13.59,13.65,1304188.0969875092,4.903,4.9893,4.8886,4.9102,1304188.097
2008-10-27 09:30:00,13.64,13.9,13.09,13.34,295003.67376928724,4.9066,5.0001,4.7087,4.7986,295003.6738
2008-10-27 09:40:00,13.31,13.48,13.16,13.19,271246.63237815327,4.7879,4.849,4.7339,4.7447,271246.6324
2008-10-27 09:50:00,13.2,13.45,13.2,13.39,247122.21405829047,4.7483,4.8382,4.7483,4.8166,247122.2141
2008-10-27 10:00:00,13.4,13.68,13.36,13.57,277124.6632378153,4.8202,4.9209,4.8058,4.8814,277124.6632
2008-10-27 10:10:00,13.58,13.6,13.38,13.47,336394.8077394073,4.885,4.8922,4.813,4.8454,336394.8077
2008-10-27 10:20:00,13.47,13.48,13.33,13.37,279206.4658339456,4.8454,4.849,4.795,4.8094,279206.4658
2008-10-27 10:30:00,13.36,13.42,13.07,13.11,242591.231937301,4.8058,4.8274,4.7015,4.7159,242591.2319
2008-10-27 10:40:00,13.11,13.21,13.07,13.19,204139.113397012,4.7159,4.7519,4.7015,4.7447,204139.1134
2008-10-27 10:50:00,13.19,13.27,13.02,13.26,163972.56918932157,4.7447,4.7735,4.6835,4.7699,163972.5692
2008-10-27 11:00:00,13.26,13.29,13.07,13.26,190913.54396277247,4.7699,4.7807,4.7015,4.7699,190913.544
2008-10-27 11:10:00,13.28,13.47,13.2,13.28,232916.97281410728,4.7771,4.8454,4.7483,4.7771,232916.9728
2008-10-27 11:20:00,13.27,13.34,13.16,13.29,204628.9493019838,4.7735,4.7986,4.7339,4.7807,204628.9493
2008-10-27 11:30:00,13.29,13.31,13.14,13.2,253734.99877541023,4.7807,4.7879,4.7267,4.7483,253734.9988
2008-10-27 11:40:00,13.21,13.29,13.11,13.12,192015.67474895908,4.7519,4.7807,4.7159,4.7195,192015.6747
2008-10-27 11:50:00,13.11,13.23,13.07,13.19,174504.041146216,4.7159,4.7591,4.7015,4.7447,174504.0411
2008-10-27 12:00:00,13.19,13.26,13.09,13.19,302473.67132010777,4.7447,4.7699,4.7087,4.7447,302473.6713
2008-10-27 12:10:00,13.19,13.36,13.19,13.34,263776.6348273328,4.7447,4.8058,4.7447,4.7986,263776.6348
2008-10-27 12:20:00,13.34,13.42,13.23,13.34,370805.7800636786,4.7986,4.8274,4.7591,4.7986,370805.7801
2008-10-27 12:30:00,13.34,13.54,13.3,13.52,304800.391868724,4.7986,4.8706,4.7843,4.8634,304800.3919
2008-10-27 12:40:00,13.52,13.69,13.47,13.65,353049.2285084496,4.8634,4.9245,4.8454,4.9102,353049.2285
2008-10-27 12:50:00,13.63,13.87,13.61,13.87,339333.8231692383,4.903,4.9893,4.8958,4.9893,339333.8232
2008-10-27 13:00:00,13.86,13.88,13.62,13.65,166299.28973793777,4.9857,4.9929,4.8994,4.9102,166299.2897
2008-10-27 13:10:00,13.65,13.78,13.6,13.78,165809.45383296596,4.9102,4.9569,4.8922,4.9569,165809.4538
2008-10-27 13:20:00,13.77,14.09,13.77,14.08,250306.14744060737,4.9533,5.0684,4.9533,5.0648,250306.1474
2008-10-27 13:30:00,14.09,14.22,14.02,14.04,366397.25691893214,5.0684,5.1152,5.0433,5.0504,366397.2569
2008-10-27 13:40:00,14.04,14.31,14.03,14.26,257653.68601518488,5.0504,5.1476,5.0468,5.1296,257653.686
2008-10-27 13:50:00,14.26,14.27,13.97,14.03,228385.99069311772,5.1296,5.1332,5.0253,5.0468,228385.9907
2008-10-27 14:00:00,14.01,14.1,13.97,14.1,210506.98016164583,5.0397,5.072,5.0253,5.072,210506.9802
2008-10-27 14:10:00,14.1,14.11,13.79,13.81,191770.7567964732,5.072,5.0756,4.9605,4.9677,191770.7568
2008-10-27 14:20:00,13.82,13.87,13.51,13.51,259980.4065638011,4.9713,4.9893,4.8598,4.8598,259980.4066
2008-10-27 14:30:00,13.51,13.59,13.44,13.51,366397.25691893214,4.8598,4.8886,4.8346,4.8598,366397.2569
2008-10-27 14:40:00,13.51,13.59,13.42,13.49,219324.02645113887,4.8598,4.8886,4.8274,4.8526,219324.0265
2008-10-27 14:50:00,13.48,13.51,13.34,13.35,239284.8395787411,4.849,4.8598,4.7986,4.8022,239284.8396
2008-10-27 15:00:00,13.35,13.51,13.33,13.46,212833.70071026208,4.8022,4.8598,4.795,4.8418,212833.7007
2008-10-27 15:10:00,13.46,13.65,13.44,13.47,217119.7648787656,4.8418,4.9102,4.8346,4.8454,217119.7649
2008-10-27 15:20:00,13.47,13.57,13.36,13.47,242346.31398481503,4.8454,4.8814,4.8058,4.8454,242346.314
2008-10-27 15:30:00,13.47,13.58,13.28,13.4,361988.7337741857,4.8454,4.885,4.7771,4.8202,361988.7338
2008-10-27 15:40:00,13.4,13.4,13.2,13.33,334925.3000244918,4.8202,4.8202,4.7483,4.795,334925.3
2008-10-27 15:50:00,13.33,13.35,12.93,12.95,616948.3223120255,4.795,4.8022,4.6512,4.6584,616948.3223
2008-10-28 09:30:00,13.47,13.65,13.42,13.42,151359.29463629684,4.8454,4.9102,4.8274,4.8274,151359.2946
2008-10-28 09:40:00,13.41,13.59,13.4,13.53,159564.04604457505,4.8238,4.8886,4.8202,4.867,159564.046
2008-10-28 09:50:00,13.55,13.74,13.53,13.65,174259.12319373008,4.8742,4.9425,4.867,4.9102,174259.1232
2008-10-28 10:00:00,13.66,13.66,13.28,13.34,288268.4300759245,4.9138,4.9138,4.7771,4.7986,288268.4301
2008-10-28 10:10:00,13.34,13.35,13.03,13.07,141195.19960813125,4.7986,4.8022,4.6871,4.7015,141195.1996
2008-10-28 10:20:00,13.07,13.13,12.9,12.9,225691.8932157727,4.7015,4.7231,4.6404,4.6404,225691.8932
2008-10-28 10:30:00,12.89,12.96,12.79,12.8,251285.81925055105,4.6368,4.662,4.6008,4.6044,251285.8193
2008-10-28 10:40:00,12.8,12.8,12.57,12.64,323046.7793289248,4.6044,4.6044,4.5217,4.5468,323046.7793
2008-10-28 10:50:00,12.64,12.66,12.4,12.45,380112.6622581435,4.5468,4.554,4.4605,4.4785,380112.6623
2008-10-28 11:00:00,12.44,12.67,12.42,12.62,573720.303698261,4.4749,4.5576,4.4677,4.5396,573720.3037
2008-10-28 11:10:00,12.62,12.8,12.6,12.78,399828.5574332599,4.5396,4.6044,4.5325,4.5972,399828.5574
2008-10-28 11:20:00,12.79,12.8,12.64,12.76,241366.6421748714,4.6008,4.6044,4.5468,4.59,241366.6422
2008-10-28 11:30:00,12.75,13.0,12.75,12.98,321577.2716140093,4.5864,4.6763,4.5864,4.6691,321577.2716
2008-10-28 11:40:00,12.98,13.09,12.85,12.85,278471.71197648783,4.6691,4.7087,4.6224,4.6224,278471.712
2008-10-28 11:50:00,12.84,12.86,12.75,12.78,127969.63017389174,4.6188,4.626,4.5864,4.5972,127969.6302
2008-10-28 12:00:00,12.76,12.85,12.68,12.85,137643.88929708546,4.59,4.6224,4.5612,4.6224,137643.8893
2008-10-28 12:10:00,12.85,12.98,12.85,12.95,143766.8381092334,4.6224,4.6691,4.6224,4.6584,143766.8381
2008-10-28 12:20:00,12.94,12.97,12.81,12.83,210139.60323291697,4.6548,4.6655,4.608,4.6152,210139.6032
2008-10-28 12:30:00,12.83,12.94,12.8,12.84,314842.02792064653,4.6152,4.6548,4.6044,4.6188,314842.0279
2008-10-28 12:40:00,12.85,13.01,12.84,13.01,237447.9549350968,4.6224,4.6799,4.6188,4.6799,237447.9549
2008-10-28 12:50:00,13.01,13.08,12.93,13.06,154788.14597109967,4.6799,4.7051,4.6512,4.6979,154788.146
2008-10-28 13:00:00,13.06,13.22,13.04,13.18,180259.61302963505,4.6979,4.7555,4.6907,4.7411,180259.613
2008-10-28 13:10:00,13.19,13.32,13.09,13.09,231937.3010041636,4.7447,4.7914,4.7087,4.7087,231937.301
2008-10-28 13:20:00,13.1,13.14,12.95,13.03,135684.54567719813,4.7123,4.7267,4.6584,4.6871,135684.5457
2008-10-28 13:30:00,13.04,13.07,12.9,12.91,104824.88366397256,4.6907,4.7015,4.6404,4.644,104824.8837
2008-10-28 13:40:00,12.91,12.91,12.79,12.83,162747.97942689198,4.644,4.644,4.6008,4.6152,162747.9794
2008-10-28 13:50:00,12.83,12.83,12.62,12.7,182218.9566495224,4.6152,4.6152,4.5396,4.5684,182218.9566
2008-10-28 14:00:00,12.67,12.82,12.67,12.77,188954.2003428852,4.5576,4.6116,4.5576,4.5936,188954.2003
2008-10-28 14:10:00,12.78,12.93,12.76,12.83,218344.3546411952,4.5972,4.6512,4.59,4.6152,218344.3546
2008-10-28 14:20:00,12.83,13.12,12.83,13.07,261082.5373499877,4.6152,4.7195,4.6152,4.7015,261082.5373
2008-10-28 14:30:00,13.07,13.21,13.05,13.07,328190.05633112905,4.7015,4.7519,4.6943,4.7015,328190.0563
2008-10-28 14:40:00,13.07,13.41,13.04,13.38,435709.0374724467,4.7015,4.8238,4.6907,4.813,435709.0375
2008-10-28 14:50:00,13.38,13.56,13.36,13.47,474773.4508939505,4.813,4.8778,4.8058,4.8454,474773.4509
2008-10-28 15:00:00,13.47,13.47,13.25,13.26,329782.0230222875,4.8454,4.8454,4.7663,4.7699,329782.023
2008-10-28 15:10:00,13.28,13.59,13.27,13.55,538574.5775165319,4.7771,4.8886,4.7735,4.8742,538574.5775
2008-10-28 15:20:00,13.54,13.7,13.48,13.53,760347.78349253,4.8706,4.9281,4.849,4.867,760347.7835
2008-10-28 15:30:00,13.53,13.63,13.31,13.6,839211.3641929952,4.867,4.903,4.7879,4.8922,839211.3642
2008-10-28 15:40:00,13.6,13.76,13.6,13.69,710384.5211854029,4.8922,4.9497,4.8922,4.9245,710384.5212
2008-10-28 15:50:00,13.69,14.19,13.65,14.12,1155522.8998285574,4.9245,5.1044,4.9102,5.0792,1155522.8998
2008-10-29 09:30:00,14.23,14.64,14.14,14.42,179402.40019593434,5.1188,5.2663,5.0864,5.1871,179402.4002
2008-10-29 09:40:00,14.44,14.85,14.41,14.85,204139.113397012,5.1943,5.3418,5.1835,5.3418,204139.1134
2008-10-29 09:50:00,14.84,14.85,14.66,14.78,179769.77712466323,5.3382,5.3418,5.2735,5.3166,179769.7771
2008-10-29 10:00:00,14.77,15.08,14.76,15.07,337864.3154543228,5.313,5.4246,5.3094,5.421,337864.3155
2008-10-29 10:10:00,15.07,15.22,15.02,15.11,216017.63409257896,5.421,5.4749,5.403,5.4353,216017.6341
2008-10-29 10:20:00,15.11,15.24,15.09,15.14,187729.6105804556,5.4353,5.4821,5.4282,5.4461,187729.6106
2008-10-29 10:30:00,15.14,15.24,15.0,15.04,316678.9125642909,5.4461,5.4821,5.3958,5.4102,316678.9126
2008-10-29 10:40:00,15.03,15.07,14.76,14.78,190913.54396277247,5.4066,5.421,5.3094,5.3166,190913.544
2008-10-29 10:50:00,14.77,14.84,14.63,14.66,200587.80308596612,5.313,5.3382,5.2627,5.2735,200587.8031
2008-10-29 11:00:00,14.67,14.69,14.61,14.66,182341.41562576537,5.2771,5.2843,5.2555,5.2735,182341.4156
2008-10-29 11:10:00,14.67,14.67,14.52,14.62,254469.752632868,5.2771,5.2771,5.2231,5.2591,254469.7526
2008-10-29 11:20:00,14.62,14.82,14.61,14.78,123928.48395787412,5.2591,5.331,5.2555,5.3166,123928.484
2008-10-29 11:30:00,14.78,15.09,14.76,15.08,269409.74773450894,5.3166,5.4282,5.3094,5.4246,269409.7477
2008-10-29 11:40:00,15.08,15.16,15.01,15.14,271981.38623561105,5.4246,5.4533,5.3994,5.4461,271981.3862
2008-10-29 11:50:00,15.14,15.23,15.09,15.19,192750.42860641683,5.4461,5.4785,5.4282,5.4641,192750.4286
2008-10-29 12:00:00,15.2,15.21,14.93,14.94,164952.24099926522,5.4677,5.4713,5.3706,5.3742,164952.241
2008-10-29 12:10:00,14.93,14.93,14.85,14.89,222630.41880969875,5.3706,5.3706,5.3418,5.3562,222630.4188
2008-10-29 12:20:00,14.89,15.22,14.89,15.18,200342.88513348027,5.3562,5.4749,5.3562,5.4605,200342.8851
2008-10-29 12:30:00,15.16,15.4,15.16,15.24,237203.0369826108,5.4533,5.5397,5.4533,5.4821,237203.037
2008-10-29 12:40:00,15.24,15.24,15.06,15.15,85108.98848885622,5.4821,5.4821,5.4174,5.4497,85108.9885
2008-10-29 12:50:00,15.16,15.22,14.97,14.99,99191.77075679648,5.4533,5.4749,5.385,5.3922,99191.7708
2008-10-29 13:00:00,15.0,15.09,14.91,15.03,91721.773205976,5.3958,5.4282,5.3634,5.4066,91721.7732
2008-10-29 13:10:00,15.03,15.04,14.98,15.03,122214.05829047268,5.4066,5.4102,5.3886,5.4066,122214.0583
2008-10-29 13:20:00,15.03,15.2,15.0,15.1,132010.77638990938,5.4066,5.4677,5.3958,5.4317,132010.7764
2008-10-29 13:30:00,15.11,15.28,15.07,15.21,132745.53024736713,5.4353,5.4965,5.421,5.4713,132745.5302
2008-10-29 13:40:00,15.21,15.3,15.17,15.23,129806.51481753612,5.4713,5.5037,5.4569,5.4785,129806.5148
2008-10-29 13:50:00,15.23,15.25,15.07,15.08,136296.84055841292,5.4785,5.4857,5.421,5.4246,136296.8406
2008-10-29 14:00:00,15.07,15.16,15.0,15.01,142174.87141807494,5.421,5.4533,5.3958,5.3994,142174.8714
2008-10-29 14:10:00,15.0,15.04,14.7,14.96,262307.1271124173,5.3958,5.4102,5.2879,5.3814,262307.1271
2008-10-29 14:20:00,14.94,15.1,14.7,14.88,509796.7180994367,5.3742,5.4317,5.2879,5.3526,509796.7181
2008-10-29 14:30:00,14.88,14.9,14.59,14.9,458853.78398236586,5.3526,5.3598,5.2483,5.3598,458853.784
2008-10-29 14:40:00,14.92,15.11,14.91,15.07,343987.2642664707,5.367,5.4353,5.3634,5.421,343987.2643
2008-10-29 14:50:00,15.07,15.07,14.76,14.94,261204.9963262307,5.421,5.421,5.3094,5.3742,261204.9963
2008-10-29 15:00:00,14.94,15.04,14.89,14.92,277247.1222140583,5.3742,5.4102,5.3562,5.367,277247.1222
2008-10-29 15:10:00,14.92,15.32,14.86,15.31,342885.1334802841,5.367,5.5109,5.3454,5.5073,342885.1335
2008-10-29 15:20:00,15.32,15.45,15.21,15.21,530614.7440607396,5.5109,5.5576,5.4713,5.4713,530614.7441
2008-10-29 15:30:00,15.21,15.42,15.13,15.29,515674.74895909865,5.4713,5.5469,5.4425,5.5001,515674.749
2008-10-29 15:40:00,15.29,15.48,15.29,15.43,606049.4734264021,5.5001,5.5684,5.5001,5.5505,606049.4734
2008-10-29 15:50:00,15.41,15.43,14.47,14.56,1442076.9042370804,5.5433,5.5505,5.2051,5.2375,1442076.9042
2008-10-30 09:30:00,14.89,15.72,14.79,15.43,314474.6509919177,5.3562,5.6548,5.3202,5.5505,314474.651
2008-10-30 09:40:00,15.38,15.42,15.19,15.38,249326.4756306637,5.5325,5.5469,5.4641,5.5325,249326.4756
2008-10-30 09:50:00,15.38,15.47,15.29,15.43,222875.33676218463,5.5325,5.5648,5.5001,5.5505,222875.3368
2008-10-30 10:00:00,15.42,15.58,15.22,15.52,294758.75581680133,5.5469,5.6044,5.4749,5.5828,294758.7558
2008-10-30 10:10:00,15.53,15.57,15.23,15.26,184300.7592456527,5.5864,5.6008,5.4785,5.4893,184300.7592
2008-10-30 10:20:00,15.25,15.38,15.16,15.28,192995.3465589028,5.4857,5.5325,5.4533,5.4965,192995.3466
2008-10-30 10:30:00,15.28,15.34,15.19,15.23,246020.08327210383,5.4965,5.5181,5.4641,5.4785,246020.0833
2008-10-30 10:40:00,15.24,15.38,15.11,15.38,263164.339946118,5.4821,5.5325,5.4353,5.5325,263164.3399
2008-10-30 10:50:00,15.38,15.49,15.29,15.29,385255.93926034775,5.5325,5.572,5.5001,5.5001,385255.9393
2008-10-30 11:00:00,15.28,15.56,15.26,15.56,195934.36198873376,5.4965,5.5972,5.4893,5.5972,195934.362
2008-10-30 11:10:00,15.56,15.61,15.33,15.42,180749.4489346069,5.5972,5.6152,5.5145,5.5469,180749.4489
2008-10-30 11:20:00,15.42,15.52,15.36,15.41,199975.5082047514,5.5469,5.5828,5.5253,5.5433,199975.5082
2008-10-30 11:30:00,15.42,15.5,15.19,15.29,224957.1393583149,5.5469,5.5756,5.4641,5.5001,224957.1394
2008-10-30 11:40:00,15.3,15.4,15.16,15.24,185157.9720793534,5.5037,5.5397,5.4533,5.4821,185157.9721
2008-10-30 11:50:00,15.24,15.29,15.07,15.08,206220.9159931423,5.4821,5.5001,5.421,5.4246,206220.916
2008-10-30 12:00:00,15.07,15.3,15.04,15.21,216629.9289737937,5.421,5.5037,5.4102,5.4713,216629.929
2008-10-30 12:10:00,15.2,15.35,15.16,15.31,255694.3423952976,5.4677,5.5217,5.4533,5.5073,255694.3424
2008-10-30 12:20:00,15.3,15.35,15.26,15.35,224344.8444771001,5.5037,5.5217,5.4893,5.5217,224344.8445
2008-10-30 12:30:00,15.35,15.66,15.34,15.63,198628.45946607884,5.5217,5.6332,5.5181,5.6224,198628.4595
2008-10-30 12:40:00,15.62,15.72,15.47,15.56,163237.81533186382,5.6188,5.6548,5.5648,5.5972,163237.8153
2008-10-30 12:50:00,15.56,15.61,15.47,15.52,162503.06147440607,5.5972,5.6152,5.5648,5.5828,162503.0615
2008-10-30 13:00:00,15.52,15.7,15.42,15.7,143521.92015674748,5.5828,5.6476,5.5469,5.6476,143521.9202
2008-10-30 13:10:00,15.72,15.91,15.7,15.81,283737.4479549351,5.6548,5.7231,5.6476,5.6871,283737.448
2008-10-30 13:20:00,15.8,15.81,15.55,15.55,135439.62772471222,5.6836,5.6871,5.5936,5.5936,135439.6277
2008-10-30 13:30:00,15.55,15.7,15.55,15.68,137521.4303208425,5.5936,5.6476,5.5936,5.6404,137521.4303
2008-10-30 13:40:00,15.66,15.67,15.43,15.55,172544.69752632867,5.6332,5.6368,5.5505,5.5936,172544.6975
2008-10-30 13:50:00,15.55,15.74,15.55,15.7,129316.67891256428,5.5936,5.662,5.5936,5.6476,129316.6789
2008-10-30 14:00:00,15.68,15.92,15.67,15.87,112417.340191036,5.6404,5.7267,5.6368,5.7087,112417.3402
2008-10-30 14:10:00,15.87,15.92,15.81,15.83,111315.20940484936,5.7087,5.7267,5.6871,5.6943,111315.2094
2008-10-30 14:20:00,15.84,16.17,15.81,16.04,159319.12809208914,5.6979,5.8166,5.6871,5.7699,159319.1281
2008-10-30 14:30:00,16.02,16.09,15.88,15.96,210874.35709037472,5.7627,5.7879,5.7123,5.7411,210874.3571
2008-10-30 14:40:00,15.97,16.02,15.82,15.83,560739.6522165075,5.7447,5.7627,5.6907,5.6943,560739.6522
2008-10-30 14:50:00,15.83,15.87,15.69,15.78,223732.54959588536,5.6943,5.7087,5.644,5.6764,223732.5496
2008-10-30 15:00:00,15.79,15.87,15.74,15.75,375704.139113397,5.68,5.7087,5.662,5.6656,375704.1391
2008-10-30 15:10:00,15.76,15.78,15.45,15.53,514205.2412441832,5.6692,5.6764,5.5576,5.5864,514205.2412
2008-10-30 15:20:00,15.54,15.67,15.43,15.63,491060.494734264,5.59,5.6368,5.5505,5.6224,491060.4947
2008-10-30 15:30:00,15.63,15.68,15.32,15.56,515062.4540778839,5.6224,5.6404,5.5109,5.5972,515062.4541
2008-10-30 15:40:00,15.55,15.65,15.35,15.57,673401.9103600293,5.5936,5.6296,5.5217,5.6008,673401.9104
2008-10-30 15:50:00,15.58,15.94,15.5,15.77,753245.1628704383,5.6044,5.7339,5.5756,5.6728,753245.1629
2008-10-31 09:30:00,15.38,15.79,15.38,15.71,286676.4633847661,5.5325,5.68,5.5325,5.6512,286676.4634
2008-10-31 09:40:00,15.7,15.7,15.31,15.38,300514.3277002204,5.6476,5.6476,5.5073,5.5325,300514.3277
2008-10-31 09:50:00,15.37,15.55,15.32,15.52,320352.6818515797,5.5289,5.5936,5.5109,5.5828,320352.6819
2008-10-31 10:00:00,15.53,15.74,15.47,15.71,304188.0969875092,5.5864,5.662,5.5648,5.6512,304188.097
2008-10-31 10:10:00,15.71,15.74,15.62,15.72,246265.0012245897,5.6512,5.662,5.6188,5.6548,246265.0012
2008-10-31 10:20:00,15.71,15.82,15.7,15.8,293656.6250306147,5.6512,5.6907,5.6476,5.6836,293656.625
2008-10-31 10:30:00,15.78,15.91,15.7,15.78,228875.8265980896,5.6764,5.7231,5.6476,5.6764,228875.8266
2008-10-31 10:40:00,15.78,15.82,15.67,15.7,197648.7876561352,5.6764,5.6907,5.6368,5.6476,197648.7877
2008-10-31 10:50:00,15.7,15.78,15.57,15.71,131398.4815086946,5.6476,5.6764,5.6008,5.6512,131398.4815
2008-10-31 11:00:00,15.73,15.77,15.55,15.55,190178.7901053147,5.6584,5.6728,5.5936,5.5936,190178.7901
2008-10-31 11:10:00,15.56,15.86,15.54,15.83,233774.185647808,5.5972,5.7051,5.59,5.6943,233774.1856
2008-10-31 11:20:00,15.85,15.92,15.77,15.91,237815.3318638256,5.7015,5.7267,5.6728,5.7231,237815.3319
2008-10-31 11:30:00,15.91,16.01,15.82,15.98,240999.2652461425,5.7231,5.7591,5.6907,5.7483,240999.2652
2008-10-31 11:40:00,15.99,16.11,15.95,16.01,398236.59074210137,5.7519,5.7951,5.7375,5.7591,398236.5907
2008-10-31 11:50:00,16.01,16.17,15.96,16.06,265980.8963997061,5.7591,5.8166,5.7411,5.7771,265980.8964
2008-10-31 12:00:00,16.06,16.08,15.95,16.03,169115.84619152584,5.7771,5.7843,5.7375,5.7663,169115.8462
2008-10-31 12:10:00,16.02,16.12,15.96,16.01,182341.41562576537,5.7627,5.7987,5.7411,5.7591,182341.4156
2008-10-31 12:20:00,16.03,16.16,16.01,16.11,157114.86651971587,5.7663,5.813,5.7591,5.7951,157114.8665
2008-10-31 12:30:00,16.1,16.16,16.04,16.1,306637.27651236835,5.7915,5.813,5.7699,5.7915,306637.2765
2008-10-31 12:40:00,16.11,16.2,16.07,16.18,190423.70805780063,5.7951,5.8274,5.7807,5.8202,190423.7081
2008-10-31 12:50:00,16.17,16.36,16.16,16.32,296595.6404604457,5.8166,5.885,5.813,5.8706,296595.6405
2008-10-31 13:00:00,16.32,16.53,16.32,16.48,268185.1579720793,5.8706,5.9461,5.8706,5.9282,268185.158
2008-10-31 13:10:00,16.48,16.52,16.35,16.42,496326.2307127112,5.9282,5.9425,5.8814,5.9066,496326.2307
2008-10-31 13:20:00,16.41,16.7,16.41,16.6,367866.7646338476,5.903,6.0073,5.903,5.9713,367866.7646
2008-10-31 13:30:00,16.6,16.9,16.6,16.76,312637.7663482733,5.9713,6.0792,5.9713,6.0289,312637.7663
2008-10-31 13:40:00,16.76,16.81,16.59,16.59,166054.37178545186,6.0289,6.0469,5.9677,5.9677,166054.3718
2008-10-31 13:50:00,16.59,16.61,16.53,16.54,171197.64878765613,5.9677,5.9749,5.9461,5.9497,171197.6488
2008-10-31 14:00:00,16.54,16.68,16.51,16.68,175728.6309086456,5.9497,6.0001,5.939,6.0001,175728.6309
2008-10-31 14:10:00,16.68,16.84,16.62,16.64,241856.47807984325,6.0001,6.0577,5.9785,5.9857,241856.4781
2008-10-31 14:20:00,16.64,16.69,16.53,16.59,416360.51922605926,5.9857,6.0037,5.9461,5.9677,416360.5192
2008-10-31 14:30:00,16.59,16.74,16.54,16.72,319005.6331129072,5.9677,6.0217,5.9497,6.0145,319005.6331
2008-10-31 14:40:00,16.72,16.76,16.59,16.67,300759.2456527063,6.0145,6.0289,5.9677,5.9965,300759.2457
2008-10-31 14:50:00,16.67,16.86,16.65,16.83,356845.4567719814,5.9965,6.0649,5.9893,6.0541,356845.4568
2008-10-31 15:00:00,16.83,17.1,16.81,17.09,731569.9240754347,6.0541,6.1512,6.0469,6.1476,731569.9241
2008-10-31 15:10:00,17.09,17.15,16.83,16.89,619519.9608131276,6.1476,6.1692,6.0541,6.0756,619519.9608
2008-10-31 15:20:00,16.9,16.94,16.68,16.73,710629.4391378887,6.0792,6.0936,6.0001,6.0181,710629.4391
2008-10-31 15:30:00,16.73,17.03,16.71,17.01,980651.4817536124,6.0181,6.126,6.0109,6.1188,980651.4818
2008-10-31 15:40:00,17.02,17.03,16.68,16.87,1380480.0391868723,6.1224,6.126,6.0001,6.0684,1380480.0392
2008-10-31 15:50:00,16.86,17.15,16.84,17.12,1843619.8873377417,6.0649,6.1692,6.0577,6.1584,1843619.8873
2008-11-03 09:30:00,16.94,17.12,16.65,16.99,268185.1579720793,6.0936,6.1584,5.9893,6.1116,268185.158
2008-11-03 09:40:00,16.99,17.23,16.87,16.95,260592.7014450159,6.1116,6.1979,6.0684,6.0972,260592.7014
2008-11-03 09:50:00,16.97,16.99,16.84,16.94,332353.66152338963,6.1044,6.1116,6.0577,6.0936,332353.6615
2008-11-03 10:00:00,16.94,17.03,16.72,16.79,391133.9701200098,6.0936,6.126,6.0145,6.0397,391133.9701
2008-11-03 10:10:00,16.79,16.92,16.66,16.67,198138.623561107,6.0397,6.0864,5.9929,5.9965,198138.6236
2008-11-03 10:20:00,16.67,16.74,16.54,16.64,353539.0644134215,5.9965,6.0217,5.9497,5.9857,353539.0644
2008-11-03 10:30:00,16.63,16.79,16.58,16.68,188586.82341415624,5.9821,6.0397,5.9641,6.0001,188586.8234
2008-11-03 10:40:00,16.67,16.69,16.47,16.54,546656.8699485672,5.9965,6.0037,5.9246,5.9497,546656.8699
2008-11-03 10:50:00,16.54,16.65,16.44,16.46,167523.87950036736,5.9497,5.9893,5.9138,5.921,167523.8795
2008-11-03 11:00:00,16.46,16.58,16.45,16.54,247122.21405829047,5.921,5.9641,5.9174,5.9497,247122.2141
2008-11-03 11:10:00,16.54,16.63,16.52,16.58,168748.46926279695,5.9497,5.9821,5.9425,5.9641,168748.4693
2008-11-03 11:20:00,16.59,16.59,16.45,16.49,278961.5478814597,5.9677,5.9677,5.9174,5.9318,278961.5479
2008-11-03 11:30:00,16.49,16.53,16.41,16.51,142542.2483468038,5.9318,5.9461,5.903,5.939,142542.2483
2008-11-03 11:40:00,16.52,16.61,16.48,16.5,129561.5968650502,5.9425,5.9749,5.9282,5.9354,129561.5969
2008-11-03 11:50:00,16.49,16.6,16.46,16.58,192015.67474895908,5.9318,5.9713,5.921,5.9641,192015.6747
2008-11-03 12:00:00,16.58,16.58,16.5,16.5,197036.4927749204,5.9641,5.9641,5.9354,5.9354,197036.4928
2008-11-03 12:10:00,16.5,16.58,16.45,16.5,151849.13054126868,5.9354,5.9641,5.9174,5.9354,151849.1305
2008-11-03 12:20:00,16.5,16.5,16.33,16.38,250551.0653930933,5.9354,5.9354,5.8742,5.8922,250551.0654
2008-11-03 12:30:00,16.38,16.43,16.32,16.33,121969.14033798676,5.8922,5.9102,5.8706,5.8742,121969.1403
2008-11-03 12:40:00,16.33,16.35,16.14,16.17,370438.40313494974,5.8742,5.8814,5.8059,5.8166,370438.4031
2008-11-03 12:50:00,16.18,16.19,16.03,16.07,238182.70879255448,5.8202,5.8238,5.7663,5.7807,238182.7088
2008-11-03 13:00:00,16.07,16.25,16.06,16.25,126010.2865540044,5.7807,5.8454,5.7771,5.8454,126010.2866
2008-11-03 13:10:00,16.25,16.32,16.24,16.29,230712.711241734,5.8454,5.8706,5.8418,5.8598,230712.7112
2008-11-03 13:20:00,16.3,16.33,16.29,16.3,168993.38721528286,5.8634,5.8742,5.8598,5.8634,168993.3872
2008-11-03 13:30:00,16.29,16.33,16.23,16.3,210139.60323291697,5.8598,5.8742,5.8382,5.8634,210139.6032
2008-11-03 13:40:00,16.3,16.32,16.27,16.27,224834.680382072,5.8634,5.8706,5.8526,5.8526,224834.6804
2008-11-03 13:50:00,16.27,16.28,16.16,16.2,153930.93313739897,5.8526,5.8562,5.813,5.8274,153930.9331
2008-11-03 14:00:00,16.2,16.23,16.18,16.18,220181.2392848396,5.8274,5.8382,5.8202,5.8202,220181.2393
2008-11-03 14:10:00,16.17,16.21,16.1,16.14,351702.1797697771,5.8166,5.831,5.7915,5.8059,351702.1798
2008-11-03 14:20:00,16.14,16.3,16.1,16.3,291574.82243448443,5.8059,5.8634,5.7915,5.8634,291574.8224
2008-11-03 14:30:00,16.3,16.36,16.28,16.33,188464.3644379133,5.8634,5.885,5.8562,5.8742,188464.3644
2008-11-03 14:40:00,16.33,16.4,16.32,16.32,264633.8476610335,5.8742,5.8994,5.8706,5.8706,264633.8477
2008-11-03 14:50:00,16.32,16.33,16.23,16.25,327945.13837864314,5.8706,5.8742,5.8382,5.8454,327945.1384
2008-11-03 15:00:00,16.24,16.27,16.1,16.25,453343.1300514328,5.8418,5.8526,5.7915,5.8454,453343.1301
2008-11-03 15:10:00,16.25,16.34,16.24,16.29,337619.3975018369,5.8454,5.8778,5.8418,5.8598,337619.3975
2008-11-03 15:20:00,16.3,16.37,16.17,16.37,387705.1187852069,5.8634,5.8886,5.8166,5.8886,387705.1188
2008-11-03 15:30:00,16.37,16.45,16.33,16.37,263164.339946118,5.8886,5.9174,5.8742,5.8886,263164.3399
2008-11-03 15:40:00,16.38,16.55,16.37,16.49,418074.9448934607,5.8922,5.9533,5.8886,5.9318,418074.9449
2008-11-03 15:50:00,16.48,16.51,16.33,16.4,550575.5571883419,5.9282,5.939,5.8742,5.8994,550575.5572
2008-11-04 09:30:00,16.77,17.14,16.69,16.84,267817.78104335046,6.0325,6.1656,6.0037,6.0577,267817.781
2008-11-04 09:40:00,16.83,17.07,16.78,17.03,268552.5349008082,6.0541,6.1404,6.0361,6.126,268552.5349
2008-11-04 09:50:00,17.04,17.15,17.01,17.03,264511.3886847906,6.1296,6.1692,6.1188,6.126,264511.3887
2008-11-04 10:00:00,17.03,17.03,16.82,16.95,240386.9703649277,6.126,6.126,6.0505,6.0972,240386.9704
2008-11-04 10:10:00,16.96,16.98,16.85,16.94,190056.3311290717,6.1008,6.108,6.0613,6.0936,190056.3311
2008-11-04 10:20:00,16.94,16.98,16.84,16.98,259980.4065638011,6.0936,6.108,6.0577,6.108,259980.4066
2008-11-04 10:30:00,16.98,17.15,16.95,17.13,429218.7117315699,6.108,6.1692,6.0972,6.162,429218.7117
2008-11-04 10:40:00,17.13,17.34,17.04,17.25,345334.31300514325,6.162,6.2375,6.1296,6.2051,345334.313
2008-11-04 10:50:00,17.25,17.4,17.22,17.34,272226.3041880969,6.2051,6.2591,6.1944,6.2375,272226.3042
2008-11-04 11:00:00,17.34,17.49,17.34,17.34,183933.38231692385,6.2375,6.2915,6.2375,6.2375,183933.3823
2008-11-04 11:10:00,17.34,17.48,17.32,17.43,249571.3935831496,6.2375,6.2879,6.2303,6.2699,249571.3936
2008-11-04 11:20:00,17.43,17.48,17.32,17.39,247122.21405829047,6.2699,6.2879,6.2303,6.2555,247122.2141
2008-11-04 11:30:00,17.36,17.48,17.25,17.28,298922.3610090619,6.2447,6.2879,6.2051,6.2159,298922.361
2008-11-04 11:40:00,17.28,17.5,17.28,17.5,172544.69752632867,6.2159,6.2951,6.2159,6.2951,172544.6975
2008-11-04 11:50:00,17.51,17.65,17.5,17.57,204384.0313494979,6.2987,6.349,6.2951,6.3203,204384.0313
2008-11-04 12:00:00,17.57,17.6,17.46,17.5,197036.4927749204,6.3203,6.331,6.2807,6.2951,197036.4928
2008-11-04 12:10:00,17.51,17.6,17.46,17.54,201077.638990938,6.2987,6.331,6.2807,6.3095,201077.639
2008-11-04 12:20:00,17.53,17.59,17.5,17.5,128581.92505510652,6.3059,6.3274,6.2951,6.2951,128581.9251
2008-11-04 12:30:00,17.48,17.56,17.43,17.55,145481.26377663482,6.2879,6.3167,6.2699,6.3131,145481.2638
2008-11-04 12:40:00,17.54,17.56,17.42,17.46,147930.443301494,6.3095,6.3167,6.2663,6.2807,147930.4433
2008-11-04 12:50:00,17.46,17.49,17.41,17.43,127847.17119764876,6.2807,6.2915,6.2627,6.2699,127847.1712
2008-11-04 13:00:00,17.43,17.44,17.32,17.34,239897.1344599559,6.2699,6.2735,6.2303,6.2375,239897.1345
2008-11-04 13:10:00,17.34,17.44,17.22,17.41,196179.2799412197,6.2375,6.2735,6.1944,6.2627,196179.2799
2008-11-04 13:20:00,17.4,17.51,17.4,17.48,113519.47097722262,6.2591,6.2987,6.2591,6.2879,113519.471
2008-11-04 13:30:00,17.48,17.5,17.38,17.46,324148.9101151114,6.2879,6.2951,6.2519,6.2807,324148.9101
2008-11-04 13:40:00,17.47,17.52,17.44,17.47,241734.0191036003,6.2843,6.3023,6.2735,6.2843,241734.0191
2008-11-04 13:50:00,17.46,17.47,17.32,17.38,170952.7308351702,6.2807,6.2843,6.2303,6.2519,170952.7308
2008-11-04 14:00:00,17.38,17.38,17.15,17.24,393460.690668626,6.2519,6.2519,6.1692,6.2015,393460.6907
2008-11-04 14:10:00,17.23,17.29,17.11,17.11,214548.12637766343,6.1979,6.2195,6.1548,6.1548,214548.1264
2008-11-04 14:20:00,17.11,17.16,16.99,17.15,204751.4082782268,6.1548,6.1728,6.1116,6.1692,204751.4083
2008-11-04 14:30:00,17.13,17.15,17.03,17.08,192627.96963017387,6.162,6.1692,6.126,6.144,192627.9696
2008-11-04 14:40:00,17.08,17.11,16.83,16.9,304555.47391623806,6.144,6.1548,6.0541,6.0792,304555.4739
2008-11-04 14:50:00,16.9,16.93,16.69,16.74,427381.8270879255,6.0792,6.09,6.0037,6.0217,427381.8271
2008-11-04 15:00:00,16.74,16.81,16.63,16.76,247979.4268919912,6.0217,6.0469,5.9821,6.0289,247979.4269
2008-11-04 15:10:00,16.76,16.92,16.72,16.85,325373.499877541,6.0289,6.0864,6.0145,6.0613,325373.4999
2008-11-04 15:20:00,16.85,16.92,16.8,16.85,276144.99142787163,6.0613,6.0864,6.0433,6.0613,276144.9914
2008-11-04 15:30:00,16.85,17.05,16.85,17.03,398726.4266470732,6.0613,6.1332,6.0613,6.126,398726.4266
2008-11-04 15:40:00,17.03,17.22,16.99,17.15,565270.634337497,6.126,6.1944,6.1116,6.1692,565270.6343
2008-11-04 15:50:00,17.15,17.21,17.03,17.14,992530.0024491794,6.1692,6.1908,6.126,6.1656,992530.0024
2008-11-05 09:30:00,17.13,17.13,15.52,16.06,503061.4744060739,6.162,6.162,5.5828,5.7771,503061.4744
2008-11-05 09:40:00,16.05,16.54,15.87,16.36,474406.0739652216,5.7735,5.9497,5.7087,5.885,474406.074
2008-11-05 09:50:00,16.34,16.5,16.23,16.48,370805.7800636786,5.8778,5.9354,5.8382,5.9282,370805.7801
2008-11-05 10:00:00,16.46,16.77,16.41,16.76,339333.8231692383,5.921,6.0325,5.903,6.0289,339333.8232
2008-11-05 10:10:00,16.76,16.85,16.55,16.72,599926.5246142541,6.0289,6.0613,5.9533,6.0145,599926.5246
2008-11-05 10:20:00,16.72,16.9,16.67,16.68,355865.7849620377,6.0145,6.0792,5.9965,6.0001,355865.785
2008-11-05 10:30:00,16.69,16.76,16.41,16.56,634092.5789860396,6.0037,6.0289,5.903,5.9569,634092.579
2008-11-05 10:40:00,16.57,16.59,16.33,16.41,618050.453098212,5.9605,5.9677,5.8742,5.903,618050.4531
2008-11-05 10:50:00,16.41,16.45,16.17,16.24,552657.3597844722,5.903,5.9174,5.8166,5.8418,552657.3598
2008-11-05 11:00:00,16.23,16.36,16.15,16.18,391746.2650012246,5.8382,5.885,5.8095,5.8202,391746.265
2008-11-05 11:10:00,16.18,16.18,16.03,16.08,464854.2738182708,5.8202,5.8202,5.7663,5.7843,464854.2738
2008-11-05 11:20:00,16.09,16.1,15.87,15.89,381092.3340680872,5.7879,5.7915,5.7087,5.7159,381092.3341
2008-11-05 11:30:00,15.89,15.9,15.7,15.83,390521.675238795,5.7159,5.7195,5.6476,5.6943,390521.6752
2008-11-05 11:40:00,15.83,16.01,15.83,15.97,212343.8648052902,5.6943,5.7591,5.6943,5.7447,212343.8648
2008-11-05 11:50:00,15.96,16.13,15.87,16.13,227896.154788146,5.7411,5.8023,5.7087,5.8023,227896.1548
2008-11-05 12:00:00,16.12,16.21,16.08,16.1,197403.86970364925,5.7987,5.831,5.7843,5.7915,197403.8697
2008-11-05 12:10:00,16.1,16.14,15.87,15.91,580822.9243203526,5.7915,5.8059,5.7087,5.7231,580822.9243
2008-11-05 12:20:00,15.91,16.01,15.91,15.94,248591.721773206,5.7231,5.7591,5.7231,5.7339,248591.7218
2008-11-05 12:30:00,15.93,16.0,15.88,15.9,169483.2231202547,5.7303,5.7555,5.7123,5.7195,169483.2231
2008-11-05 12:40:00,15.9,15.92,15.74,15.86,272838.5990693117,5.7195,5.7267,5.662,5.7051,272838.5991
2008-11-05 12:50:00,15.85,15.86,15.76,15.8,184668.1361743816,5.7015,5.7051,5.6692,5.6836,184668.1362
2008-11-05 13:00:00,15.82,15.84,15.72,15.84,129071.76096007836,5.6907,5.6979,5.6548,5.6979,129071.761
2008-11-05 13:10:00,15.84,15.98,15.84,15.96,82414.89101151114,5.6979,5.7483,5.6979,5.7411,82414.891
2008-11-05 13:20:00,15.96,15.96,15.83,15.87,130663.72765123684,5.7411,5.7411,5.6943,5.7087,130663.7277
2008-11-05 13:30:00,15.87,15.9,15.72,15.76,242468.772961058,5.7087,5.7195,5.6548,5.6692,242468.773
2008-11-05 13:40:00,15.77,15.96,15.76,15.95,264388.9297085476,5.6728,5.7411,5.6692,5.7375,264388.9297
2008-11-05 13:50:00,15.93,15.98,15.82,15.9,233284.3497428361,5.7303,5.7483,5.6907,5.7195,233284.3497
2008-11-05 14:00:00,15.9,15.99,15.83,15.86,216017.63409257896,5.7195,5.7519,5.6943,5.7051,216017.6341
2008-11-05 14:10:00,15.85,16.06,15.85,16.02,241121.72422238547,5.7015,5.7771,5.7015,5.7627,241121.7242
2008-11-05 14:20:00,16.02,16.05,15.92,16.03,151359.29463629684,5.7627,5.7735,5.7267,5.7663,151359.2946
2008-11-05 14:30:00,16.04,16.2,16.01,16.08,179647.31814842028,5.7699,5.8274,5.7591,5.7843,179647.3181
2008-11-05 14:40:00,16.08,16.18,16.05,16.16,203894.1954445261,5.7843,5.8202,5.7735,5.813,203894.1954
2008-11-05 14:50:00,16.17,16.24,16.11,16.17,247244.67303453345,5.8166,5.8418,5.7951,5.8166,247244.673
2008-11-05 15:00:00,16.17,16.23,16.12,16.13,323046.7793289248,5.8166,5.8382,5.7987,5.8023,323046.7793
2008-11-05 15:10:00,16.13,16.15,16.04,16.04,678300.2694097477,5.8023,5.8095,5.7699,5.7699,678300.2694
2008-11-05 15:20:00,16.06,16.09,15.93,16.05,396399.706098457,5.7771,5.7879,5.7303,5.7735,396399.7061
2008-11-05 15:30:00,16.05,16.06,15.78,15.8,655890.2767572863,5.7735,5.7771,5.6764,5.6836,655890.2768
2008-11-05 15:40:00,15.8,16.22,15.8,16.12,607151.6042125887,5.6836,5.8346,5.6836,5.7987,607151.6042
2008-11-05 15:50:00,16.13,16.18,15.79,15.97,1078741.1217242223,5.8023,5.8202,5.68,5.7447,1078741.1217
2008-11-06 09:30:00,14.45,16.26,14.45,16.04,356233.1618907666,5.1979,5.849,5.1979,5.7699,356233.1619
2008-11-06 09:40:00,16.05,16.5,15.95,16.33,954690.1787901052,5.7735,5.9354,5.7375,5.8742,954690.1788
2008-11-06 09:50:00,16.32,16.37,15.93,15.99,396399.706098457,5.8706,5.8886,5.7303,5.7519,396399.7061
2008-11-06 10:00:00,15.98,15.98,15.54,15.58,1352559.3926034777,5.7483,5.7483,5.59,5.6044,1352559.3926
2008-11-06 10:10:00,15.59,15.65,15.45,15.54,698261.0825373499,5.608,5.6296,5.5576,5.59,698261.0825
2008-11-06 10:20:00,15.56,15.77,15.55,15.7,369458.7313250061,5.5972,5.6728,5.5936,5.6476,369458.7313
2008-11-06 10:30:00,15.69,15.92,15.56,15.92,517634.092578986,5.644,5.7267,5.5972,5.7267,517634.0926
2008-11-06 10:40:00,15.92,15.92,15.8,15.87,359294.63629684056,5.7267,5.7267,5.6836,5.7087,359294.6363
2008-11-06 10:50:00,15.88,16.06,15.83,15.92,583149.6448689689,5.7123,5.7771,5.6943,5.7267,583149.6449
2008-11-06 11:00:00,15.92,16.1,15.87,15.92,245407.78839088904,5.7267,5.7915,5.7087,5.7267,245407.7884
2008-11-06 11:10:00,15.92,15.98,15.73,15.91,354396.2772471222,5.7267,5.7483,5.6584,5.7231,354396.2772
2008-11-06 11:20:00,15.9,15.92,15.56,15.64,272961.05804555473,5.7195,5.7267,5.5972,5.626,272961.058
2008-11-06 11:30:00,15.64,15.68,15.34,15.49,525961.3029635071,5.626,5.6404,5.5181,5.572,525961.303
2008-11-06 11:40:00,15.5,15.52,15.45,15.48,221650.7469997551,5.5756,5.5828,5.5576,5.5684,221650.747
2008-11-06 11:50:00,15.49,15.52,15.23,15.24,197281.4107274063,5.572,5.5828,5.4785,5.4821,197281.4107
2008-11-06 12:00:00,15.25,15.42,15.15,15.18,236345.8241489101,5.4857,5.5469,5.4497,5.4605,236345.8241
2008-11-06 12:10:00,15.19,15.29,15.12,15.21,126745.04041146216,5.4641,5.5001,5.4389,5.4713,126745.0404
2008-11-06 12:20:00,15.2,15.23,15.0,15.03,149522.40999265245,5.4677,5.4785,5.3958,5.4066,149522.41
2008-11-06 12:30:00,15.03,15.09,14.98,15.06,138746.0200832721,5.4066,5.4282,5.3886,5.4174,138746.0201
2008-11-06 12:40:00,15.06,15.18,15.02,15.17,96865.05020818026,5.4174,5.4605,5.403,5.4569,96865.0502
2008-11-06 12:50:00,15.16,15.23,15.07,15.11,285329.4146460936,5.4533,5.4785,5.421,5.4353,285329.4146
2008-11-06 13:00:00,15.11,15.15,14.98,15.01,178055.3514572618,5.4353,5.4497,5.3886,5.3994,178055.3515
2008-11-06 13:10:00,15.03,15.07,14.94,15.03,126010.2865540044,5.4066,5.421,5.3742,5.4066,126010.2866
2008-11-06 13:20:00,15.03,15.27,15.03,15.17,323291.6972814107,5.4066,5.4929,5.4066,5.4569,323291.6973
2008-11-06 13:30:00,15.18,15.22,14.89,14.98,273940.7298554984,5.4605,5.4749,5.3562,5.3886,273940.7299
2008-11-06 13:40:00,14.97,14.98,14.81,14.84,164217.48714180748,5.385,5.3886,5.3274,5.3382,164217.4871
2008-11-06 13:50:00,14.83,14.94,14.74,14.91,164217.48714180748,5.3346,5.3742,5.3022,5.3634,164217.4871
2008-11-06 14:00:00,14.92,15.21,14.88,15.12,246509.91917707567,5.367,5.4713,5.3526,5.4389,246509.9192
2008-11-06 14:10:00,15.11,15.27,15.09,15.27,353294.1464609356,5.4353,5.4929,5.4282,5.4929,353294.1465
2008-11-06 14:20:00,15.27,15.27,14.89,14.98,379990.20328190055,5.4929,5.4929,5.3562,5.3886,379990.2033
2008-11-06 14:30:00,14.97,15.12,14.85,15.12,299412.1969140338,5.385,5.4389,5.3418,5.4389,299412.1969
2008-11-06 14:40:00,15.12,15.13,14.8,14.87,687239.7746754837,5.4389,5.4425,5.3238,5.349,687239.7747
2008-11-06 14:50:00,14.87,15.03,14.65,14.72,540901.2980651482,5.349,5.4066,5.2699,5.2951,540901.2981
2008-11-06 15:00:00,14.72,14.76,14.45,14.52,567597.3548861131,5.2951,5.3094,5.1979,5.2231,567597.3549
2008-11-06 15:10:00,14.52,14.61,14.39,14.58,409257.8986039676,5.2231,5.2555,5.1763,5.2447,409257.8986
2008-11-06 15:20:00,14.58,14.63,14.37,14.45,378153.31863825617,5.2447,5.2627,5.1692,5.1979,378153.3186
2008-11-06 15:30:00,14.45,14.52,14.37,14.41,459098.70193485176,5.1979,5.2231,5.1692,5.1835,459098.7019
2008-11-06 15:40:00,14.42,14.72,14.4,14.55,505755.571883419,5.1871,5.2951,5.1799,5.2339,505755.5719
2008-11-06 15:50:00,14.55,14.91,14.55,14.79,763654.1758510899,5.2339,5.3634,5.2339,5.3202,763654.1759
2008-11-07 09:30:00,14.91,15.49,14.85,15.12,234753.85745775164,5.3634,5.572,5.3418,5.4389,234753.8575
2008-11-07 09:40:00,15.11,15.43,15.08,15.16,306882.19446485426,5.4353,5.5505,5.4246,5.4533,306882.1945
2008-11-07 09:50:00,15.15,15.21,14.94,15.08,509796.7180994367,5.4497,5.4713,5.3742,5.4246,509796.7181
2008-11-07 10:00:00,15.07,15.5,15.07,15.43,492652.46142542246,5.421,5.5756,5.421,5.5505,492652.4614
2008-11-07 10:10:00,15.43,15.56,15.37,15.42,284349.7428361499,5.5505,5.5972,5.5289,5.5469,284349.7428
2008-11-07 10:20:00,15.42,15.56,15.34,15.44,398236.59074210137,5.5469,5.5972,5.5181,5.5541,398236.5907
2008-11-07 10:30:00,15.45,15.7,15.45,15.65,312637.7663482733,5.5576,5.6476,5.5576,5.6296,312637.7663
2008-11-07 10:40:00,15.65,15.66,15.38,15.38,178177.81043350475,5.6296,5.6332,5.5325,5.5325,178177.8104
2008-11-07 10:50:00,15.38,15.5,15.35,15.35,208670.09551800144,5.5325,5.5756,5.5217,5.5217,208670.0955
2008-11-07 11:00:00,15.36,15.43,15.17,15.19,133357.82512858193,5.5253,5.5505,5.4569,5.4641,133357.8251
2008-11-07 11:10:00,15.18,15.38,15.18,15.32,211241.7340191036,5.4605,5.5325,5.4605,5.5109,211241.734
2008-11-07 11:20:00,15.32,15.33,15.02,15.1,261939.75018368845,5.5109,5.5145,5.403,5.4317,261939.7502
2008-11-07 11:30:00,15.1,15.43,15.05,15.38,397256.9189321577,5.4317,5.5505,5.4138,5.5325,397256.9189
2008-11-07 11:40:00,15.38,15.52,15.27,15.5,307249.57139358314,5.5325,5.5828,5.4929,5.5756,307249.5714
2008-11-07 11:50:00,15.49,15.61,15.45,15.52,350600.04898359044,5.572,5.6152,5.5576,5.5828,350600.049
2008-11-07 12:00:00,15.52,15.52,15.45,15.45,374846.9262796963,5.5828,5.5828,5.5576,5.5576,374846.9263
2008-11-07 12:10:00,15.45,15.48,15.38,15.38,300146.9507714915,5.5576,5.5684,5.5325,5.5325,300146.9508
2008-11-07 12:20:00,15.38,15.48,15.32,15.4,192872.8875826598,5.5325,5.5684,5.5109,5.5397,192872.8876
2008-11-07 12:30:00,15.4,15.49,15.35,15.47,163115.35635562087,5.5397,5.572,5.5217,5.5648,163115.3564
2008-11-07 12:40:00,15.47,15.52,15.43,15.44,271246.63237815327,5.5648,5.5828,5.5505,5.5541,271246.6324
2008-11-07 12:50:00,15.44,15.53,15.44,15.48,289493.01983835414,5.5541,5.5864,5.5541,5.5684,289493.0198
2008-11-07 13:00:00,15.48,15.54,15.47,15.51,220181.2392848396,5.5684,5.59,5.5648,5.5792,220181.2393
2008-11-07 13:10:00,15.52,15.56,15.47,15.52,358070.04653441097,5.5828,5.5972,5.5648,5.5828,358070.0465
2008-11-07 13:20:00,15.53,15.7,15.51,15.68,231692.3830516777,5.5864,5.6476,5.5792,5.6404,231692.3831
2008-11-07 13:30:00,15.68,15.72,15.63,15.67,273205.97599804064,5.6404,5.6548,5.6224,5.6368,273205.976
2008-11-07 13:40:00,15.67,15.67,15.58,15.65,170585.35390644133,5.6368,5.6368,5.6044,5.6296,170585.3539
2008-11-07 13:50:00,15.65,15.72,15.54,15.63,212343.8648052902,5.6296,5.6548,5.59,5.6224,212343.8648
2008-11-07 14:00:00,15.62,15.65,15.41,15.43,183566.00538819493,5.6188,5.6296,5.5433,5.5505,183566.0054
2008-11-07 14:10:00,15.43,15.52,15.43,15.52,119030.12490815576,5.5505,5.5828,5.5505,5.5828,119030.1249
2008-11-07 14:20:00,15.52,15.55,15.47,15.51,308719.07910849864,5.5828,5.5936,5.5648,5.5792,308719.0791
2008-11-07 14:30:00,15.51,15.68,15.5,15.66,184790.5951506245,5.5792,5.6404,5.5756,5.6332,184790.5952
2008-11-07 14:40:00,15.66,15.87,15.65,15.83,451628.7043840313,5.6332,5.7087,5.6296,5.6943,451628.7044
2008-11-07 14:50:00,15.82,15.95,15.39,15.4,556576.0470242469,5.6907,5.7375,5.5361,5.5397,556576.047
2008-11-07 15:00:00,15.4,15.53,15.25,15.35,353294.1464609356,5.5397,5.5864,5.4857,5.5217,353294.1465
2008-11-07 15:10:00,15.35,15.46,15.27,15.29,245652.7063433749,5.5217,5.5612,5.4929,5.5001,245652.7063
2008-11-07 15:20:00,15.29,15.38,15.12,15.33,329047.26916482975,5.5001,5.5325,5.4389,5.5145,329047.2692
2008-11-07 15:30:00,15.34,15.57,15.27,15.41,317536.1253979916,5.5181,5.6008,5.4929,5.5433,317536.1254
2008-11-07 15:40:00,15.42,15.78,15.42,15.64,450771.4915503306,5.5469,5.6764,5.5469,5.626,450771.4916
2008-11-07 15:50:00,15.64,16.01,15.59,15.93,631888.3174136664,5.626,5.7591,5.608,5.7303,631888.3174
2008-11-10 09:30:00,16.39,16.99,16.38,16.53,158706.83321087435,5.8958,6.1116,5.8922,5.9461,158706.8332
2008-11-10 09:40:00,16.53,16.77,16.51,16.55,160176.34092578985,5.9461,6.0325,5.939,5.9533,160176.3409
2008-11-10 09:50:00,16.55,16.65,16.41,16.61,111560.12735733528,5.9533,5.9893,5.903,5.9749,111560.1274
2008-11-10 10:00:00,16.63,16.63,16.44,16.54,100416.36051922606,5.9821,5.9821,5.9138,5.9497,100416.3605
2008-11-10 10:10:00,16.54,16.65,16.53,16.55,97844.72201812392,5.9497,5.9893,5.9461,5.9533,97844.722
2008-11-10 10:20:00,16.59,16.69,16.5,16.54,135684.54567719813,5.9677,6.0037,5.9354,5.9497,135684.5457
2008-11-10 10:30:00,16.54,16.58,16.33,16.36,142174.87141807494,5.9497,5.9641,5.8742,5.885,142174.8714
2008-11-10 10:40:00,16.35,16.41,16.27,16.27,89272.59368111682,5.8814,5.903,5.8526,5.8526,89272.5937
2008-11-10 10:50:00,16.27,16.36,16.21,16.27,131888.3174136664,5.8526,5.885,5.831,5.8526,131888.3174
2008-11-10 11:00:00,16.26,16.26,16.1,16.17,129316.67891256428,5.849,5.849,5.7915,5.8166,129316.6789
2008-11-10 11:10:00,16.17,16.18,16.05,16.09,101028.65540044084,5.8166,5.8202,5.7735,5.7879,101028.6554
2008-11-10 11:20:00,16.09,16.29,16.09,16.28,183810.9233406809,5.7879,5.8598,5.7879,5.8562,183810.9233
2008-11-10 11:30:00,16.28,16.32,16.12,16.19,112539.79916727896,5.8562,5.8706,5.7987,5.8238,112539.7992
2008-11-10 11:40:00,16.18,16.19,15.96,15.97,75067.35243693362,5.8202,5.8238,5.7411,5.7447,75067.3524
2008-11-10 11:50:00,15.96,15.97,15.78,15.92,135194.70977222628,5.7411,5.7447,5.6764,5.7267,135194.7098
2008-11-10 12:00:00,15.92,16.09,15.91,16.08,98089.63997060985,5.7267,5.7879,5.7231,5.7843,98089.64
2008-11-10 12:10:00,16.08,16.14,16.01,16.01,112049.96326230712,5.7843,5.8059,5.7591,5.7591,112049.9633
2008-11-10 12:20:00,15.99,16.07,15.92,16.01,143032.08425177564,5.7519,5.7807,5.7267,5.7591,143032.0843
2008-11-10 12:30:00,16.01,16.1,15.86,15.88,136051.922605927,5.7591,5.7915,5.7051,5.7123,136051.9226
2008-11-10 12:40:00,15.88,15.92,15.82,15.85,144134.21503796228,5.7123,5.7267,5.6907,5.7015,144134.215
2008-11-10 12:50:00,15.84,15.85,15.72,15.75,172299.77957384274,5.6979,5.7015,5.6548,5.6656,172299.7796
2008-11-10 13:00:00,15.75,15.84,15.7,15.76,125520.45064903256,5.6656,5.6979,5.6476,5.6692,125520.4506
2008-11-10 13:10:00,15.78,16.09,15.74,16.0,239039.9216262552,5.6764,5.7879,5.662,5.7555,239039.9216
2008-11-10 13:20:00,16.0,16.04,15.87,16.02,153686.01518491303,5.7555,5.7699,5.7087,5.7627,153686.0152
2008-11-10 13:30:00,16.02,16.14,16.01,16.13,121356.84545677196,5.7627,5.8059,5.7591,5.8023,121356.8455
2008-11-10 13:40:00,16.14,16.14,15.85,15.92,100416.36051922606,5.8059,5.8059,5.7015,5.7267,100416.3605
2008-11-10 13:50:00,15.93,16.13,15.92,16.1,89884.88856233162,5.7303,5.8023,5.7267,5.7915,89884.8886
2008-11-10 14:00:00,16.1,16.18,16.04,16.15,72618.17291207446,5.7915,5.8202,5.7699,5.8095,72618.1729
2008-11-10 14:10:00,16.16,16.17,15.93,16.01,106661.76830761692,5.813,5.8166,5.7303,5.7591,106661.7683
2008-11-10 14:20:00,16.01,16.05,15.92,15.93,99191.77075679648,5.7591,5.7735,5.7267,5.7303,99191.7708
2008-11-10 14:30:00,15.93,15.95,15.81,15.85,104457.50673524367,5.7303,5.7375,5.6871,5.7015,104457.5067
2008-11-10 14:40:00,15.84,15.96,15.67,15.68,187239.7746754837,5.6979,5.7411,5.6368,5.6404,187239.7747
2008-11-10 14:50:00,15.68,15.82,15.65,15.67,199118.29537105068,5.6404,5.6907,5.6296,5.6368,199118.2954
2008-11-10 15:00:00,15.66,15.77,15.52,15.61,214670.5853539064,5.6332,5.6728,5.5828,5.6152,214670.5854
2008-11-10 15:10:00,15.61,15.81,15.6,15.67,144256.67401420523,5.6152,5.6871,5.6116,5.6368,144256.674
2008-11-10 15:20:00,15.66,15.69,15.52,15.6,153563.55620867008,5.6332,5.644,5.5828,5.6116,153563.5562
2008-11-10 15:30:00,15.6,15.78,15.56,15.56,311290.71760960075,5.6116,5.6764,5.5972,5.5972,311290.7176
2008-11-10 15:40:00,15.56,15.76,15.54,15.68,436076.4144011756,5.5972,5.6692,5.59,5.6404,436076.4144
2008-11-10 15:50:00,15.68,15.94,15.67,15.87,466323.7815331863,5.6404,5.7339,5.6368,5.7087,466323.7815
2008-11-11 09:30:00,15.52,15.52,15.04,15.25,204261.5723732549,5.5828,5.5828,5.4102,5.4857,204261.5724
2008-11-11 09:40:00,15.27,15.43,15.19,15.27,180871.90791084984,5.4929,5.5505,5.4641,5.4929,180871.9079
2008-11-11 09:50:00,15.29,15.37,15.19,15.29,153686.01518491303,5.5001,5.5289,5.4641,5.5001,153686.0152
2008-11-11 10:00:00,15.28,15.5,15.17,15.5,135317.16874846927,5.4965,5.5756,5.4569,5.5756,135317.1687
2008-11-11 10:10:00,15.5,15.62,15.43,15.5,182218.9566495224,5.5756,5.6188,5.5505,5.5756,182218.9566
2008-11-11 10:20:00,15.51,15.55,15.34,15.34,146950.77149155032,5.5792,5.5936,5.5181,5.5181,146950.7715
2008-11-11 10:30:00,15.34,15.36,15.16,15.16,133480.28410482488,5.5181,5.5253,5.4533,5.4533,133480.2841
2008-11-11 10:40:00,15.16,15.17,14.94,15.03,153318.63825618415,5.4533,5.4569,5.3742,5.4066,153318.6383
2008-11-11 10:50:00,15.02,15.09,14.98,14.98,92089.15013470486,5.403,5.4282,5.3886,5.3886,92089.1501
2008-11-11 11:00:00,14.98,15.01,14.82,14.9,101763.4092578986,5.3886,5.3994,5.331,5.3598,101763.4093
2008-11-11 11:10:00,14.89,15.08,14.86,14.98,178177.81043350475,5.3562,5.4246,5.3454,5.3886,178177.8104
2008-11-11 11:20:00,14.98,15.12,14.96,15.01,100048.98359049716,5.3886,5.4389,5.3814,5.3994,100048.9836
2008-11-11 11:30:00,15.02,15.14,14.95,15.14,66862.6010286554,5.403,5.4461,5.3778,5.4461,66862.601
2008-11-11 11:40:00,15.14,15.24,15.09,15.19,59882.43938280676,5.4461,5.4821,5.4282,5.4641,59882.4394
2008-11-11 11:50:00,15.18,15.21,15.04,15.1,67597.35488611314,5.4605,5.4713,5.4102,5.4317,67597.3549
2008-11-11 12:00:00,15.1,15.11,14.93,14.94,66985.06000489835,5.4317,5.4353,5.3706,5.3742,66985.06
2008-11-11 12:10:00,14.92,14.98,14.86,14.9,85476.3654175851,5.367,5.3886,5.3454,5.3598,85476.3654
2008-11-11 12:20:00,14.9,14.92,14.81,14.85,34900.8082292432,5.3598,5.367,5.3274,5.3418,34900.8082
2008-11-11 12:30:00,14.85,14.98,14.85,14.97,37105.06980161645,5.3418,5.3886,5.3418,5.385,37105.0698
2008-11-11 12:40:00,14.98,15.06,14.95,14.99,111070.29145236344,5.3886,5.4174,5.3778,5.3922,111070.2915
2008-11-11 12:50:00,14.99,15.02,14.9,15.02,105927.0144501592,5.3922,5.403,5.3598,5.403,105927.0145
2008-11-11 13:00:00,15.01,15.04,14.92,15.02,81802.59613029634,5.3994,5.4102,5.367,5.403,81802.5961
2008-11-11 13:10:00,15.02,15.06,14.95,14.98,48616.213568454565,5.403,5.4174,5.3778,5.3886,48616.2136
2008-11-11 13:20:00,15.0,15.02,14.84,14.88,84374.23463139847,5.3958,5.403,5.3382,5.3526,84374.2346
2008-11-11 13:30:00,14.89,14.92,14.76,14.78,144746.50991917707,5.3562,5.367,5.3094,5.3166,144746.5099
2008-11-11 13:40:00,14.78,14.86,14.76,14.83,311658.09453832963,5.3166,5.3454,5.3094,5.3346,311658.0945
2008-11-11 13:50:00,14.83,15.17,14.82,15.16,187852.0695566985,5.3346,5.4569,5.331,5.4533,187852.0696
2008-11-11 14:00:00,15.16,15.28,14.95,15.04,243938.2806759736,5.4533,5.4965,5.3778,5.4102,243938.2807
2008-11-11 14:10:00,15.03,15.27,15.0,15.21,201567.4748959099,5.4066,5.4929,5.3958,5.4713,201567.4749
2008-11-11 14:20:00,15.22,15.28,15.12,15.25,408400.6857702669,5.4749,5.4965,5.4389,5.4857,408400.6858
2008-11-11 14:30:00,15.25,15.38,15.17,15.18,280675.9735488611,5.4857,5.5325,5.4569,5.4605,280675.9735
2008-11-11 14:40:00,15.18,15.18,15.07,15.1,160666.1768307617,5.4605,5.4605,5.421,5.4317,160666.1768
2008-11-11 14:50:00,15.1,15.1,14.91,14.98,268185.1579720793,5.4317,5.4317,5.3634,5.3886,268185.158
2008-11-11 15:00:00,14.98,15.08,14.92,14.99,208425.1775655156,5.3886,5.4246,5.367,5.3922,208425.1776
2008-11-11 15:10:00,14.99,15.12,14.96,15.11,292554.4942444281,5.3922,5.4389,5.3814,5.4353,292554.4942
2008-11-11 15:20:00,15.12,15.15,15.01,15.03,231447.46509919176,5.4389,5.4497,5.3994,5.4066,231447.4651
2008-11-11 15:30:00,15.04,15.05,14.67,14.69,447465.0991917707,5.4102,5.4138,5.2771,5.2843,447465.0992
2008-11-11 15:40:00,14.69,14.98,14.69,14.98,384276.26745040406,5.2843,5.3886,5.2843,5.3886,384276.2675
2008-11-11 15:50:00,14.98,15.04,14.89,14.92,332598.57947587554,5.3886,5.4102,5.3562,5.367,332598.5795
2008-11-12 09:30:00,14.54,14.85,14.19,14.57,268919.9118295371,5.2303,5.3418,5.1044,5.2411,268919.9118
2008-11-12 09:40:00,14.6,14.61,14.38,14.48,191280.92089150133,5.2519,5.2555,5.1728,5.2087,191280.9209
2008-11-12 09:50:00,14.47,14.76,14.47,14.54,192260.592701445,5.2051,5.3094,5.2051,5.2303,192260.5927
2008-11-12 10:00:00,14.53,14.58,14.26,14.29,212711.2417340191,5.2267,5.2447,5.1296,5.1404,212711.2417
2008-11-12 10:10:00,14.31,14.44,14.2,14.23,254469.752632868,5.1476,5.1943,5.108,5.1188,254469.7526
2008-11-12 10:20:00,14.23,14.23,13.94,13.96,260225.32451628704,5.1188,5.1188,5.0145,5.0217,260225.3245
2008-11-12 10:30:00,13.95,13.99,13.75,13.78,560249.8163115355,5.0181,5.0325,4.9461,4.9569,560249.8163
2008-11-12 10:40:00,13.78,13.83,13.69,13.77,315331.8638256184,4.9569,4.9749,4.9245,4.9533,315331.8638
2008-11-12 10:50:00,13.77,13.83,13.66,13.66,243938.2806759736,4.9533,4.9749,4.9138,4.9138,243938.2807
2008-11-12 11:00:00,13.68,13.68,13.49,13.56,290717.60960078373,4.9209,4.9209,4.8526,4.8778,290717.6096
2008-11-12 11:10:00,13.56,13.76,13.49,13.75,211976.48787656127,4.8778,4.9497,4.8526,4.9461,211976.4879
2008-11-12 11:20:00,13.75,13.76,13.65,13.74,181239.2848395788,4.9461,4.9497,4.9102,4.9425,181239.2848
2008-11-12 11:30:00,13.74,13.76,13.57,13.57,156869.94856722996,4.9425,4.9497,4.8814,4.8814,156869.9486
2008-11-12 11:40:00,13.56,13.63,13.52,13.58,177932.89248101885,4.8778,4.903,4.8634,4.885,177932.8925
2008-11-12 11:50:00,13.57,13.77,13.56,13.77,157359.7844722018,4.8814,4.9533,4.8778,4.9533,157359.7845
2008-11-12 12:00:00,13.77,13.78,13.69,13.73,189076.65931912808,4.9533,4.9569,4.9245,4.9389,189076.6593
2008-11-12 12:10:00,13.74,13.8,13.73,13.77,155890.2767572863,4.9425,4.9641,4.9389,4.9533,155890.2768
2008-11-12 12:20:00,13.76,13.92,13.76,13.89,119887.33774185646,4.9497,5.0073,4.9497,4.9965,119887.3377
2008-11-12 12:30:00,13.89,14.07,13.89,14.06,172299.77957384274,4.9965,5.0612,4.9965,5.0576,172299.7796
2008-11-12 12:40:00,14.06,14.06,13.85,13.85,165074.6999755082,5.0576,5.0576,4.9821,4.9821,165074.7
2008-11-12 12:50:00,13.84,13.96,13.83,13.96,131643.3994611805,4.9785,5.0217,4.9749,5.0217,131643.3995
2008-11-12 13:00:00,13.96,13.96,13.83,13.84,113764.38892970854,5.0217,5.0217,4.9749,4.9785,113764.3889
2008-11-12 13:10:00,13.84,13.85,13.71,13.75,214303.20842517755,4.9785,4.9821,4.9317,4.9461,214303.2084
2008-11-12 13:20:00,13.76,13.78,13.69,13.71,116336.02743081067,4.9497,4.9569,4.9245,4.9317,116336.0274
2008-11-12 13:30:00,13.71,13.71,13.56,13.59,170095.5180014695,4.9317,4.9317,4.8778,4.8886,170095.518
2008-11-12 13:40:00,13.59,13.64,13.54,13.56,121111.92750428604,4.8886,4.9066,4.8706,4.8778,121111.9275
2008-11-12 13:50:00,13.56,13.56,13.42,13.42,188954.2003428852,4.8778,4.8778,4.8274,4.8274,188954.2003
2008-11-12 14:00:00,13.42,13.45,13.29,13.29,201567.4748959099,4.8274,4.8382,4.7807,4.7807,201567.4749
2008-11-12 14:10:00,13.29,13.41,13.27,13.38,255939.26034778348,4.7807,4.8238,4.7735,4.813,255939.2603
2008-11-12 14:20:00,13.38,13.48,13.37,13.38,220426.15723732547,4.813,4.849,4.8094,4.813,220426.1572
2008-11-12 14:30:00,13.37,13.51,13.35,13.37,173034.53343130052,4.8094,4.8598,4.8022,4.8094,173034.5334
2008-11-12 14:40:00,13.37,13.4,13.29,13.34,216017.63409257896,4.8094,4.8202,4.7807,4.7986,216017.6341
2008-11-12 14:50:00,13.34,13.34,13.25,13.25,215160.42125887825,4.7986,4.7986,4.7663,4.7663,215160.4213
2008-11-12 15:00:00,13.25,13.26,13.13,13.13,259857.94758755816,4.7663,4.7699,4.7231,4.7231,259857.9476
2008-11-12 15:10:00,13.13,13.19,13.07,13.14,324761.2049963262,4.7231,4.7447,4.7015,4.7267,324761.205
2008-11-12 15:20:00,13.13,13.14,13.02,13.02,243448.4447710017,4.7231,4.7267,4.6835,4.6835,243448.4448
2008-11-12 15:30:00,13.02,13.1,12.98,13.0,378275.7776144991,4.6835,4.7123,4.6691,4.6763,378275.7776
2008-11-12 15:40:00,13.01,13.25,12.93,13.18,656380.1126622581,4.6799,4.7663,4.6512,4.7411,656380.1127
2008-11-12 15:50:00,13.18,13.24,13.11,13.13,697648.7876561352,4.7411,4.7627,4.7159,4.7231,697648.7877
2008-11-13 09:30:00,13.29,13.83,13.16,13.18,224344.8444771001,4.7807,4.9749,4.7339,4.7411,224344.8445
2008-11-13 09:40:00,13.17,13.22,12.92,12.92,233406.8087190791,4.7375,4.7555,4.6476,4.6476,233406.8087
2008-11-13 09:50:00,12.92,12.93,12.74,12.84,337496.9385255939,4.6476,4.6512,4.5828,4.6188,337496.9385
2008-11-13 10:00:00,12.82,12.94,12.74,12.85,407298.5549840803,4.6116,4.6548,4.5828,4.6224,407298.555
2008-11-13 10:10:00,12.85,13.2,12.85,13.07,275042.860641685,4.6224,4.7483,4.6224,4.7015,275042.8606
2008-11-13 10:20:00,13.07,13.23,12.95,12.98,344109.72324271366,4.7015,4.7591,4.6584,4.6691,344109.7232
2008-11-13 10:30:00,12.98,13.17,12.97,13.17,383541.5135929464,4.6691,4.7375,4.6655,4.7375,383541.5136
2008-11-13 10:40:00,13.17,13.25,13.11,13.11,421381.3372520205,4.7375,4.7663,4.7159,4.7159,421381.3373
2008-11-13 10:50:00,13.11,13.15,13.06,13.11,246509.91917707567,4.7159,4.7303,4.6979,4.7159,246509.9192
2008-11-13 11:00:00,13.12,13.16,12.85,12.9,333210.87435709033,4.7195,4.7339,4.6224,4.6404,333210.8744
2008-11-13 11:10:00,12.91,13.0,12.86,12.86,191036.00293901545,4.644,4.6763,4.626,4.626,191036.0029
2008-11-13 11:20:00,12.86,13.15,12.81,13.12,297452.8532941464,4.626,4.7303,4.608,4.7195,297452.8533
2008-11-13 11:30:00,13.13,13.21,12.99,13.01,307372.03036982607,4.7231,4.7519,4.6727,4.6799,307372.0304
2008-11-13 11:40:00,13.02,13.1,13.0,13.05,144379.13299044818,4.6835,4.7123,4.6763,4.6943,144379.133
2008-11-13 11:50:00,13.04,13.11,12.98,12.99,135807.00465344108,4.6907,4.7159,4.6691,4.6727,135807.0047
2008-11-13 12:00:00,12.99,13.01,12.92,12.97,228630.9086456037,4.6727,4.6799,4.6476,4.6655,228630.9086
2008-11-13 12:10:00,12.97,12.97,12.73,12.73,168626.010286554,4.6655,4.6655,4.5792,4.5792,168626.0103
2008-11-13 12:20:00,12.73,12.73,12.61,12.67,285329.4146460936,4.5792,4.5792,4.536,4.5576,285329.4146
2008-11-13 12:30:00,12.67,12.72,12.6,12.69,192872.8875826598,4.5576,4.5756,4.5325,4.5648,192872.8876
2008-11-13 12:40:00,12.7,12.7,12.53,12.54,209159.93142297328,4.5684,4.5684,4.5073,4.5109,209159.9314
2008-11-13 12:50:00,12.54,12.54,12.02,12.04,572005.8780308596,4.5109,4.5109,4.3238,4.331,572005.878
2008-11-13 13:00:00,12.03,12.23,11.98,12.23,415748.22434484446,4.3274,4.3994,4.3094,4.3994,415748.2243
2008-11-13 13:10:00,12.23,12.49,12.22,12.41,236468.28312515304,4.3994,4.4929,4.3958,4.4641,236468.2831
2008-11-13 13:20:00,12.42,12.48,12.27,12.48,189811.41317658583,4.4677,4.4893,4.4137,4.4893,189811.4132
2008-11-13 13:30:00,12.48,12.76,12.46,12.71,252265.4910604947,4.4893,4.59,4.4821,4.572,252265.4911
2008-11-13 13:40:00,12.72,12.98,12.71,12.85,426769.5322067107,4.5756,4.6691,4.572,4.6224,426769.5322
2008-11-13 13:50:00,12.85,13.11,12.82,12.87,515674.74895909865,4.6224,4.7159,4.6116,4.6296,515674.749
2008-11-13 14:00:00,12.87,13.01,12.85,12.99,283492.5300024492,4.6296,4.6799,4.6224,4.6727,283492.53
2008-11-13 14:10:00,12.99,13.3,12.99,12.99,321699.73059025226,4.6727,4.7843,4.6727,4.6727,321699.7306
2008-11-13 14:20:00,12.99,13.51,12.98,13.4,301004.1636051922,4.6727,4.8598,4.6691,4.8202,301004.1636
2008-11-13 14:30:00,13.4,13.55,13.16,13.55,285451.8736223365,4.8202,4.8742,4.7339,4.8742,285451.8736
2008-11-13 14:40:00,13.55,13.67,13.37,13.61,343742.3463139848,4.8742,4.9174,4.8094,4.8958,343742.3463
2008-11-13 14:50:00,13.62,13.68,13.39,13.39,293166.7891256429,4.8994,4.9209,4.8166,4.8166,293166.7891
2008-11-13 15:00:00,13.39,13.5,13.11,13.16,312392.8483957874,4.8166,4.8562,4.7159,4.7339,312392.8484
2008-11-13 15:10:00,13.18,13.51,13.18,13.45,269042.37080578005,4.7411,4.8598,4.7411,4.8382,269042.3708
2008-11-13 15:20:00,13.46,13.8,13.4,13.8,366764.633847661,4.8418,4.9641,4.8202,4.9641,366764.6338
2008-11-13 15:30:00,13.79,13.85,13.69,13.76,354028.9003183933,4.9605,4.9821,4.9245,4.9497,354028.9003
2008-11-13 15:40:00,13.76,13.98,13.76,13.79,594783.2476120499,4.9497,5.0289,4.9497,4.9605,594783.2476
2008-11-13 15:50:00,13.8,14.16,13.79,14.13,705608.6211119274,4.9641,5.0936,4.9605,5.0828,705608.6211
2008-11-14 09:30:00,13.47,13.91,13.25,13.7,184790.5951506245,4.8454,5.0037,4.7663,4.9281,184790.5952
2008-11-14 09:40:00,13.69,13.91,13.65,13.7,179524.8591721773,4.9245,5.0037,4.9102,4.9281,179524.8592
2008-11-14 09:50:00,13.71,14.05,13.66,13.91,159808.963997061,4.9317,5.054,4.9138,5.0037,159808.964
2008-11-14 10:00:00,13.9,13.97,13.51,13.55,183198.62845946607,5.0001,5.0253,4.8598,4.8742,183198.6285
2008-11-14 10:10:00,13.55,13.65,13.41,13.41,219079.10849865293,4.8742,4.9102,4.8238,4.8238,219079.1085
2008-11-14 10:20:00,13.42,13.5,13.33,13.44,222752.8777859417,4.8274,4.8562,4.795,4.8346,222752.8778
2008-11-14 10:30:00,13.44,13.46,13.18,13.2,187117.31569924075,4.8346,4.8418,4.7411,4.7483,187117.3157
2008-11-14 10:40:00,13.2,13.34,13.09,13.34,214303.20842517755,4.7483,4.7986,4.7087,4.7986,214303.2084
2008-11-14 10:50:00,13.34,13.39,13.29,13.34,146828.31251530736,4.7986,4.8166,4.7807,4.7986,146828.3125
2008-11-14 11:00:00,13.33,13.37,13.14,13.29,129928.97379377908,4.795,4.8094,4.7267,4.7807,129928.9738
2008-11-14 11:10:00,13.29,13.36,13.16,13.32,140460.4457506735,4.7807,4.8058,4.7339,4.7914,140460.4458
2008-11-14 11:20:00,13.32,13.42,13.23,13.27,104212.58878275775,4.7914,4.8274,4.7591,4.7735,104212.5888
2008-11-14 11:30:00,13.26,13.29,13.2,13.28,163115.35635562087,4.7699,4.7807,4.7483,4.7771,163115.3564
2008-11-14 11:40:00,13.29,13.4,13.23,13.4,130541.26867499387,4.7807,4.8202,4.7591,4.8202,130541.2687
2008-11-14 11:50:00,13.4,13.46,13.24,13.27,106294.39137888806,4.8202,4.8418,4.7627,4.7735,106294.3914
2008-11-14 12:00:00,13.27,13.28,13.16,13.25,106906.68626010286,4.7735,4.7771,4.7339,4.7663,106906.6863
2008-11-14 12:10:00,13.25,13.28,13.12,13.22,152828.80235121233,4.7663,4.7771,4.7195,4.7555,152828.8024
2008-11-14 12:20:00,13.2,13.44,13.2,13.38,168870.9282390399,4.7483,4.8346,4.7483,4.813,168870.9282
2008-11-14 12:30:00,13.38,13.5,13.25,13.49,173401.91036002935,4.813,4.8562,4.7663,4.8526,173401.9104
2008-11-14 12:40:00,13.51,13.57,13.41,13.41,113519.47097722262,4.8598,4.8814,4.8238,4.8238,113519.471
2008-11-14 12:50:00,13.4,13.54,13.36,13.48,114988.97869213812,4.8202,4.8706,4.8058,4.849,114988.9787
2008-11-14 13:00:00,13.45,13.46,13.31,13.33,81312.76022532451,4.8382,4.8418,4.7879,4.795,81312.7602
2008-11-14 13:10:00,13.33,13.35,13.21,13.34,109600.78373744794,4.795,4.8022,4.7519,4.7986,109600.7837
2008-11-14 13:20:00,13.34,13.54,13.3,13.54,107029.14523634582,4.7986,4.8706,4.7843,4.8706,107029.1452
2008-11-14 13:30:00,13.54,13.64,13.48,13.56,122214.05829047268,4.8706,4.9066,4.849,4.8778,122214.0583
2008-11-14 13:40:00,13.55,13.65,13.45,13.54,117315.69924075434,4.8742,4.9102,4.8382,4.8706,117315.6992
2008-11-14 13:50:00,13.54,13.74,13.52,13.62,118662.74797942687,4.8706,4.9425,4.8634,4.8994,118662.748
2008-11-14 14:00:00,13.61,13.85,13.56,13.74,131031.1045799657,4.8958,4.9821,4.8778,4.9425,131031.1046
2008-11-14 14:10:00,13.74,14.08,13.69,14.08,165686.99485672297,4.9425,5.0648,4.9245,5.0648,165686.9949
2008-11-14 14:20:00,14.07,14.08,13.76,13.81,200587.80308596612,5.0612,5.0648,4.9497,4.9677,200587.8031
2008-11-14 14:30:00,13.81,14.08,13.74,13.98,244917.9524859172,4.9677,5.0648,4.9425,5.0289,244917.9525
2008-11-14 14:40:00,13.99,14.23,13.97,14.05,211119.27504286065,5.0325,5.1188,5.0253,5.054,211119.275
2008-11-14 14:50:00,14.03,14.33,14.0,14.29,180871.90791084984,5.0468,5.1548,5.0361,5.1404,180871.9079
2008-11-14 15:00:00,14.29,14.42,14.05,14.32,291084.98652951256,5.1404,5.1871,5.054,5.1512,291084.9865
2008-11-14 15:10:00,14.31,14.4,14.09,14.14,423463.1398481509,5.1476,5.1799,5.0684,5.0864,423463.1398
2008-11-14 15:20:00,14.14,14.29,14.07,14.15,433872.1528288023,5.0864,5.1404,5.0612,5.09,433872.1528
2008-11-14 15:30:00,14.13,14.15,13.81,13.92,297085.4763654176,5.0828,5.09,4.9677,5.0073,297085.4764
2008-11-14 15:40:00,13.91,13.92,13.63,13.81,405461.6703404359,5.0037,5.0073,4.903,4.9677,405461.6703
2008-11-14 15:50:00,13.81,13.84,13.41,13.46,844722.0181239285,4.9677,4.9785,4.8238,4.8418,844722.0181
2008-11-17 09:30:00,13.02,13.68,13.02,13.6,199608.13127602253,4.6835,4.9209,4.6835,4.8922,199608.1313
2008-11-17 09:40:00,13.61,13.64,13.39,13.58,217854.5187362233,4.8958,4.9066,4.8166,4.885,217854.5187
2008-11-17 09:50:00,13.6,14.05,13.58,13.96,297697.7712466323,4.8922,5.054,4.885,5.0217,297697.7712
2008-11-17 10:00:00,13.93,13.96,13.67,13.71,194954.6901787901,5.0109,5.0217,4.9174,4.9317,194954.6902
2008-11-17 10:10:00,13.72,13.74,13.51,13.51,166299.28973793777,4.9353,4.9425,4.8598,4.8598,166299.2897
2008-11-17 10:20:00,13.52,13.61,13.46,13.53,210384.52118540287,4.8634,4.8958,4.8418,4.867,210384.5212
2008-11-17 10:30:00,13.51,13.7,13.47,13.58,175116.3360274308,4.8598,4.9281,4.8454,4.885,175116.336
2008-11-17 10:40:00,13.6,13.71,13.53,13.69,131276.0225324516,4.8922,4.9317,4.867,4.9245,131276.0225
2008-11-17 10:50:00,13.68,13.73,13.54,13.57,112539.79916727896,4.9209,4.9389,4.8706,4.8814,112539.7992
2008-11-17 11:00:00,13.57,13.79,13.57,13.78,66617.68307616947,4.8814,4.9605,4.8814,4.9569,66617.6831
2008-11-17 11:10:00,13.78,13.91,13.71,13.72,181239.2848395788,4.9569,5.0037,4.9317,4.9353,181239.2848
2008-11-17 11:20:00,13.72,13.73,13.59,13.6,129806.51481753612,4.9353,4.9389,4.8886,4.8922,129806.5148
2008-11-17 11:30:00,13.6,13.67,13.52,13.58,156012.73573352926,4.8922,4.9174,4.8634,4.885,156012.7357
2008-11-17 11:40:00,13.59,13.75,13.49,13.74,133480.28410482488,4.8886,4.9461,4.8526,4.9425,133480.2841
2008-11-17 11:50:00,13.74,13.78,13.68,13.76,324516.2870438403,4.9425,4.9569,4.9209,4.9497,324516.287
2008-11-17 12:00:00,13.77,13.84,13.62,13.82,225324.51628704384,4.9533,4.9785,4.8994,4.9713,225324.5163
2008-11-17 12:10:00,13.82,13.88,13.74,13.84,215282.8802351212,4.9713,4.9929,4.9425,4.9785,215282.8802
2008-11-17 12:20:00,13.84,14.02,13.82,13.98,214425.6674014205,4.9785,5.0433,4.9713,5.0289,214425.6674
2008-11-17 12:30:00,13.99,14.06,13.78,13.78,189688.95420034288,5.0325,5.0576,4.9569,4.9569,189688.9542
2008-11-17 12:40:00,13.78,14.12,13.75,14.09,155033.06392358558,4.9569,5.0792,4.9461,5.0684,155033.0639
2008-11-17 12:50:00,14.11,14.14,13.86,13.86,239652.21650747,5.0756,5.0864,4.9857,4.9857,239652.2165
2008-11-17 13:00:00,13.86,13.98,13.81,13.95,208180.25961302963,4.9857,5.0289,4.9677,5.0181,208180.2596
2008-11-17 13:10:00,13.96,13.96,13.82,13.85,168870.9282390399,5.0217,5.0217,4.9713,4.9821,168870.9282
2008-11-17 13:20:00,13.86,13.93,13.81,13.92,180504.53098212092,4.9857,5.0109,4.9677,5.0073,180504.531
2008-11-17 13:30:00,13.93,14.03,13.78,13.84,214058.29047269165,5.0109,5.0468,4.9569,4.9785,214058.2905
2008-11-17 13:40:00,13.84,13.91,13.77,13.88,164339.94611805043,4.9785,5.0037,4.9533,4.9929,164339.9461
2008-11-17 13:50:00,13.87,14.05,13.84,14.01,168503.55131031104,4.9893,5.054,4.9785,5.0397,168503.5513
2008-11-17 14:00:00,14.01,14.05,13.83,14.04,210506.98016164583,5.0397,5.054,4.9749,5.0504,210506.9802
2008-11-17 14:10:00,14.05,14.07,13.89,13.92,201934.85182463872,5.054,5.0612,4.9965,5.0073,201934.8518
2008-11-17 14:20:00,13.92,14.07,13.72,13.76,259000.73475385745,5.0073,5.0612,4.9353,4.9497,259000.7348
2008-11-17 14:30:00,13.76,13.98,13.72,13.91,307861.86627479794,4.9497,5.0289,4.9353,5.0037,307861.8663
2008-11-17 14:40:00,13.91,14.0,13.83,13.85,242223.8550085721,5.0037,5.0361,4.9749,4.9821,242223.855
2008-11-17 14:50:00,13.84,13.94,13.79,13.81,259980.4065638011,4.9785,5.0145,4.9605,4.9677,259980.4066
2008-11-17 15:00:00,13.81,13.96,13.72,13.9,289370.5608621112,4.9677,5.0217,4.9353,5.0001,289370.5609
2008-11-17 15:10:00,13.9,14.04,13.78,13.95,283247.61204996327,5.0001,5.0504,4.9569,5.0181,283247.612
2008-11-17 15:20:00,13.94,13.98,13.79,13.84,313372.52020573104,5.0145,5.0289,4.9605,4.9785,313372.5202
2008-11-17 15:30:00,13.84,13.91,13.61,13.69,343864.80529022776,4.9785,5.0037,4.8958,4.9245,343864.8053
2008-11-17 15:40:00,13.69,13.88,13.69,13.81,638011.2662258144,4.9245,4.9929,4.9245,4.9677,638011.2662
2008-11-17 15:50:00,13.81,13.86,13.56,13.6,815209.4048493754,4.9677,4.9857,4.8778,4.8922,815209.4048
2008-11-18 09:30:00,13.81,13.81,13.35,13.6,175851.08988488856,4.9677,4.9677,4.8022,4.8922,175851.0899
2008-11-18 09:40:00,13.61,13.91,13.61,13.83,196179.2799412197,4.8958,5.0037,4.8958,4.9749,196179.2799
2008-11-18 09:50:00,13.81,13.83,13.49,13.56,237937.79084006857,4.9677,4.9749,4.8526,4.8778,237937.7908
2008-11-18 10:00:00,13.55,13.56,13.41,13.51,184178.3002694097,4.8742,4.8778,4.8238,4.8598,184178.3003
2008-11-18 10:10:00,13.51,13.66,13.51,13.66,139970.6098457017,4.8598,4.9138,4.8598,4.9138,139970.6098
2008-11-18 10:20:00,13.66,13.93,13.65,13.93,194097.47734508937,4.9138,5.0109,4.9102,5.0109,194097.4773
2008-11-18 10:30:00,13.92,13.92,13.66,13.74,124173.40191036,5.0073,5.0073,4.9138,4.9425,124173.4019
2008-11-18 10:40:00,13.74,13.79,13.59,13.65,124173.40191036,4.9425,4.9605,4.8886,4.9102,124173.4019
2008-11-18 10:50:00,13.64,13.65,13.48,13.53,138990.938035758,4.9066,4.9102,4.849,4.867,138990.938
2008-11-18 11:00:00,13.53,13.55,13.42,13.51,137154.05339211362,4.867,4.8742,4.8274,4.8598,137154.0534
2008-11-18 11:10:00,13.51,13.63,13.48,13.59,94293.41170707812,4.8598,4.903,4.849,4.8886,94293.4117
2008-11-18 11:20:00,13.59,13.6,13.48,13.51,59025.226549106046,4.8886,4.8922,4.849,4.8598,59025.2265
2008-11-18 11:30:00,13.51,13.76,13.5,13.73,146705.8535390644,4.8598,4.9497,4.8562,4.9389,146705.8535
2008-11-18 11:40:00,13.74,13.78,13.54,13.58,205363.7031594416,4.9425,4.9569,4.8706,4.885,205363.7032
2008-11-18 11:50:00,13.59,13.8,13.57,13.78,141440.1175606172,4.8886,4.9641,4.8814,4.9569,141440.1176
2008-11-18 12:00:00,13.78,13.78,13.65,13.69,108988.48885623316,4.9569,4.9569,4.9102,4.9245,108988.4889
2008-11-18 12:10:00,13.69,13.85,13.69,13.74,138133.7252020573,4.9245,4.9821,4.9245,4.9425,138133.7252
2008-11-18 12:20:00,13.74,13.74,13.57,13.62,161033.55375949055,4.9425,4.9425,4.8814,4.8994,161033.5538
2008-11-18 12:30:00,13.61,13.61,13.5,13.52,138990.938035758,4.8958,4.8958,4.8562,4.8634,138990.938
2008-11-18 12:40:00,13.52,13.53,13.42,13.46,130418.8096987509,4.8634,4.867,4.8274,4.8418,130418.8097
2008-11-18 12:50:00,13.44,13.48,13.42,13.47,118907.6659319128,4.8346,4.849,4.8274,4.8454,118907.6659
2008-11-18 13:00:00,13.46,13.51,13.42,13.43,176830.7616948322,4.8418,4.8598,4.8274,4.831,176830.7617
2008-11-18 13:10:00,13.43,13.48,13.3,13.32,315209.4048493754,4.831,4.849,4.7843,4.7914,315209.4048
2008-11-18 13:20:00,13.33,13.34,13.25,13.33,214915.50330639235,4.795,4.7986,4.7663,4.795,214915.5033
2008-11-18 13:30:00,13.33,13.34,13.09,13.11,171932.40264511388,4.795,4.7986,4.7087,4.7159,171932.4026
2008-11-18 13:40:00,13.11,13.2,12.96,12.98,173156.99240754347,4.7159,4.7483,4.662,4.6691,173156.9924
2008-11-18 13:50:00,12.98,13.23,12.98,13.23,170462.89493019838,4.6691,4.7591,4.6691,4.7591,170462.8949
2008-11-18 14:00:00,13.23,13.29,12.99,13.07,279696.3017389174,4.7591,4.7807,4.6727,4.7015,279696.3017
2008-11-18 14:10:00,13.07,13.25,13.04,13.22,265246.1425422483,4.7015,4.7663,4.6907,4.7555,265246.1425
2008-11-18 14:20:00,13.22,13.25,13.17,13.18,216262.5520450649,4.7555,4.7663,4.7375,4.7411,216262.552
2008-11-18 14:30:00,13.18,13.18,13.0,13.05,181484.20279206464,4.7411,4.7411,4.6763,4.6943,181484.2028
2008-11-18 14:40:00,13.06,13.11,12.91,12.97,222507.95983345577,4.6979,4.7159,4.644,4.6655,222507.9598
2008-11-18 14:50:00,12.97,13.16,12.95,13.14,283492.5300024492,4.6655,4.7339,4.6584,4.7267,283492.53
2008-11-18 15:00:00,13.13,13.37,13.11,13.36,341415.6257653686,4.7231,4.8094,4.7159,4.8058,341415.6258
2008-11-18 15:10:00,13.36,13.49,13.17,13.3,266470.7323046779,4.8058,4.8526,4.7375,4.7843,266470.7323
2008-11-18 15:20:00,13.29,13.49,13.2,13.28,266960.56820964976,4.7807,4.8526,4.7483,4.7771,266960.5682
2008-11-18 15:30:00,13.27,13.38,13.14,13.3,363948.07739407296,4.7735,4.813,4.7267,4.7843,363948.0774
2008-11-18 15:40:00,13.3,13.59,13.3,13.56,535268.185157972,4.7843,4.8886,4.7843,4.8778,535268.1852
2008-11-18 15:50:00,13.55,13.67,13.48,13.62,536737.6928728876,4.8742,4.9174,4.849,4.8994,536737.6929
2008-11-19 09:30:00,13.38,13.54,13.23,13.46,277247.1222140583,4.813,4.8706,4.7591,4.8418,277247.1222
2008-11-19 09:40:00,13.46,13.5,13.13,13.2,195689.44403624785,4.8418,4.8562,4.7231,4.7483,195689.444
2008-11-19 09:50:00,13.2,13.27,13.08,13.14,327210.38452118536,4.7483,4.7735,4.7051,4.7267,327210.3845
2008-11-19 10:00:00,13.15,13.37,13.09,13.34,259857.94758755816,4.7303,4.8094,4.7087,4.7986,259857.9476
2008-11-19 10:10:00,13.34,13.38,13.11,13.11,208180.25961302963,4.7986,4.813,4.7159,4.7159,208180.2596
2008-11-19 10:20:00,13.11,13.19,13.01,13.08,220793.5341660544,4.7159,4.7447,4.6799,4.7051,220793.5342
2008-11-19 10:30:00,13.08,13.08,12.76,12.77,491182.95371050696,4.7051,4.7051,4.59,4.5936,491182.9537
2008-11-19 10:40:00,12.78,12.8,12.66,12.68,327700.22042615723,4.5972,4.6044,4.554,4.5612,327700.2204
2008-11-19 10:50:00,12.68,12.73,12.54,12.57,262307.1271124173,4.5612,4.5792,4.5109,4.5217,262307.1271
2008-11-19 11:00:00,12.56,12.76,12.55,12.76,340558.4129316679,4.5181,4.59,4.5145,4.59,340558.4129
2008-11-19 11:10:00,12.76,12.79,12.71,12.76,239652.21650747,4.59,4.6008,4.572,4.59,239652.2165
2008-11-19 11:20:00,12.76,12.76,12.46,12.46,230222.87533676217,4.59,4.59,4.4821,4.4821,230222.8753
2008-11-19 11:30:00,12.47,12.51,12.39,12.5,641072.7406318883,4.4857,4.5001,4.4569,4.4965,641072.7406
2008-11-19 11:40:00,12.5,12.58,12.45,12.46,263531.7168748469,4.4965,4.5253,4.4785,4.4821,263531.7169
2008-11-19 11:50:00,12.46,12.58,12.46,12.53,148665.19715895175,4.4821,4.5253,4.4821,4.5073,148665.1972
2008-11-19 12:00:00,12.53,12.54,12.45,12.49,135317.16874846927,4.5073,4.5109,4.4785,4.4929,135317.1687
2008-11-19 12:10:00,12.49,12.5,12.31,12.31,219324.02645113887,4.4929,4.4965,4.4281,4.4281,219324.0265
2008-11-19 12:20:00,12.31,12.39,12.25,12.29,374234.6313984815,4.4281,4.4569,4.4066,4.4209,374234.6314
2008-11-19 12:30:00,12.3,12.4,12.23,12.37,192872.8875826598,4.4245,4.4605,4.3994,4.4497,192872.8876
2008-11-19 12:40:00,12.37,12.41,12.33,12.37,133357.82512858193,4.4497,4.4641,4.4353,4.4497,133357.8251
2008-11-19 12:50:00,12.36,12.42,12.31,12.42,250428.60641685035,4.4461,4.4677,4.4281,4.4677,250428.6064
2008-11-19 13:00:00,12.42,12.58,12.4,12.57,132623.07127112415,4.4677,4.5253,4.4605,4.5217,132623.0713
2008-11-19 13:10:00,12.57,12.57,12.4,12.43,108988.48885623316,4.5217,4.5217,4.4605,4.4713,108988.4889
2008-11-19 13:20:00,12.43,12.44,12.34,12.34,113519.47097722262,4.4713,4.4749,4.4389,4.4389,113519.471
2008-11-19 13:30:00,12.34,12.34,12.18,12.24,136909.13543962772,4.4389,4.4389,4.3814,4.403,136909.1354
2008-11-19 13:40:00,12.24,12.29,12.22,12.24,198016.16458486405,4.403,4.4209,4.3958,4.403,198016.1646
2008-11-19 13:50:00,12.24,12.36,12.18,12.32,259980.4065638011,4.403,4.4461,4.3814,4.4317,259980.4066
2008-11-19 14:00:00,12.32,12.32,12.12,12.17,262796.9630173892,4.4317,4.4317,4.3598,4.3778,262796.963
2008-11-19 14:10:00,12.17,12.25,12.09,12.1,229243.2035268185,4.3778,4.4066,4.349,4.3526,229243.2035
2008-11-19 14:20:00,12.09,12.14,12.0,12.09,308229.2432035268,4.349,4.367,4.3166,4.349,308229.2432
2008-11-19 14:30:00,12.09,12.16,12.0,12.03,319495.469017879,4.349,4.3742,4.3166,4.3274,319495.469
2008-11-19 14:40:00,12.03,12.37,12.01,12.28,258021.06294391377,4.3274,4.4497,4.3202,4.4173,258021.0629
2008-11-19 14:50:00,12.27,12.36,12.17,12.27,232427.1369091354,4.4137,4.4461,4.3778,4.4137,232427.1369
2008-11-19 15:00:00,12.27,12.33,12.12,12.31,263286.798922361,4.4137,4.4353,4.3598,4.4281,263286.7989
2008-11-19 15:10:00,12.31,12.32,12.05,12.08,354886.113152094,4.4281,4.4317,4.3346,4.3454,354886.1132
2008-11-19 15:20:00,12.06,12.12,12.04,12.08,397991.67278961546,4.3382,4.3598,4.331,4.3454,397991.6728
2008-11-19 15:30:00,12.08,12.13,11.96,11.98,581190.3012490815,4.3454,4.3634,4.3022,4.3094,581190.3012
2008-11-19 15:40:00,11.98,12.05,11.83,11.9,470242.468772961,4.3094,4.3346,4.2555,4.2806,470242.4688
2008-11-19 15:50:00,11.89,11.92,11.82,11.87,738795.0036737692,4.2771,4.2878,4.2519,4.2699,738795.0037
2008-11-20 09:30:00,11.19,11.57,11.04,11.07,282390.3992162625,4.0252,4.1619,3.9713,3.9821,282390.3992
2008-11-20 09:40:00,11.08,11.09,10.47,10.56,701689.9338721528,3.9857,3.9893,3.7663,3.7986,701689.9339
2008-11-20 09:50:00,10.57,10.8,10.52,10.56,667278.9615478814,3.8022,3.885,3.7842,3.7986,667278.9615
2008-11-20 10:00:00,10.56,10.62,10.23,10.26,517021.7976977712,3.7986,3.8202,3.6799,3.6907,517021.7977
2008-11-20 10:10:00,10.26,10.28,10.0,10.01,646216.0176340925,3.6907,3.6979,3.5972,3.6008,646216.0176
2008-11-20 10:20:00,10.01,10.49,10.0,10.48,583149.6448689689,3.6008,3.7734,3.5972,3.7698,583149.6449
2008-11-20 10:30:00,10.47,10.7,10.47,10.55,444526.0837619397,3.7663,3.849,3.7663,3.795,444526.0838
2008-11-20 10:40:00,10.56,10.93,10.55,10.64,536982.6108253734,3.7986,3.9317,3.795,3.8274,536982.6108
2008-11-20 10:50:00,10.64,10.64,10.46,10.57,590864.5603722753,3.8274,3.8274,3.7627,3.8022,590864.5604
2008-11-20 11:00:00,10.57,10.89,10.57,10.75,642297.3303943179,3.8022,3.9173,3.8022,3.867,642297.3304
2008-11-20 11:10:00,10.74,10.79,10.57,10.59,495591.4768552535,3.8634,3.8814,3.8022,3.8094,495591.4769
2008-11-20 11:20:00,10.59,10.62,10.47,10.53,301126.6225814352,3.8094,3.8202,3.7663,3.7878,301126.6226
2008-11-20 11:30:00,10.54,10.54,10.37,10.45,252877.7859417095,3.7914,3.7914,3.7303,3.7591,252877.7859
2008-11-20 11:40:00,10.45,10.54,10.4,10.5,347905.95150624536,3.7591,3.7914,3.7411,3.777,347905.9515
2008-11-20 11:50:00,10.5,10.57,10.46,10.53,229120.7445505756,3.777,3.8022,3.7627,3.7878,229120.7446
2008-11-20 12:00:00,10.53,10.53,10.37,10.39,175728.6309086456,3.7878,3.7878,3.7303,3.7375,175728.6309
2008-11-20 12:10:00,10.38,10.45,10.35,10.39,490570.65882929217,3.7339,3.7591,3.7231,3.7375,490570.6588
2008-11-20 12:20:00,10.39,10.7,10.39,10.66,488611.3152094048,3.7375,3.849,3.7375,3.8346,488611.3152
2008-11-20 12:30:00,10.65,10.78,10.54,10.57,360519.2260592701,3.831,3.8778,3.7914,3.8022,360519.2261
2008-11-20 12:40:00,10.57,10.77,10.52,10.76,260347.78349253,3.8022,3.8742,3.7842,3.8706,260347.7835
2008-11-20 12:50:00,10.77,10.8,10.54,10.7,281288.2684300759,3.8742,3.885,3.7914,3.849,281288.2684
2008-11-20 13:00:00,10.69,10.69,10.52,10.58,156992.40754347292,3.8454,3.8454,3.7842,3.8058,156992.4075
2008-11-20 13:10:00,10.58,10.7,10.47,10.56,366029.8799902033,3.8058,3.849,3.7663,3.7986,366029.88
2008-11-20 13:20:00,10.57,10.59,10.42,10.44,231937.3010041636,3.8022,3.8094,3.7483,3.7555,231937.301
2008-11-20 13:30:00,10.44,10.49,10.33,10.4,303698.26108253736,3.7555,3.7734,3.7159,3.7411,303698.2611
2008-11-20 13:40:00,10.4,10.53,10.37,10.52,336639.7256918932,3.7411,3.7878,3.7303,3.7842,336639.7257
2008-11-20 13:50:00,10.52,10.6,10.48,10.57,172177.32059759978,3.7842,3.813,3.7698,3.8022,172177.3206
2008-11-20 14:00:00,10.56,10.61,10.4,10.4,171320.10776389908,3.7986,3.8166,3.7411,3.7411,171320.1078
2008-11-20 14:10:00,10.4,10.46,10.28,10.29,290227.77369581186,3.7411,3.7627,3.6979,3.7015,290227.7737
2008-11-20 14:20:00,10.29,10.39,10.22,10.24,211486.6519715895,3.7015,3.7375,3.6763,3.6835,211486.652
2008-11-20 14:30:00,10.24,10.38,10.24,10.32,218221.89566495223,3.6835,3.7339,3.6835,3.7123,218221.8957
2008-11-20 14:40:00,10.32,10.35,10.21,10.22,181851.57972079352,3.7123,3.7231,3.6727,3.6763,181851.5797
2008-11-20 14:50:00,10.22,10.3,10.22,10.26,499387.7051187852,3.6763,3.7051,3.6763,3.6907,499387.7051
2008-11-20 15:00:00,10.26,10.4,10.17,10.23,454690.1787901053,3.6907,3.7411,3.6583,3.6799,454690.1788
2008-11-20 15:10:00,10.22,10.28,10.02,10.05,492162.6255204506,3.6763,3.6979,3.6044,3.6152,492162.6255
2008-11-20 15:20:00,10.05,10.12,10.03,10.11,678667.6463384766,3.6152,3.6403,3.608,3.6368,678667.6463
2008-11-20 15:30:00,10.1,10.16,9.89,9.9,684055.8412931667,3.6332,3.6547,3.5576,3.5612,684055.8413
2008-11-20 15:40:00,9.91,10.04,9.74,9.96,1087803.0859662013,3.5648,3.6116,3.5037,3.5828,1087803.086
2008-11-20 15:50:00,9.97,9.97,9.76,9.9,1399951.0164095028,3.5864,3.5864,3.5109,3.5612,1399951.0164
2008-11-21 09:30:00,10.15,10.41,9.91,10.12,590007.3475385745,3.6511,3.7447,3.5648,3.6403,590007.3475
2008-11-21 09:40:00,10.1,10.6,10.1,10.55,363703.1594415871,3.6332,3.813,3.6332,3.795,363703.1594
2008-11-21 09:50:00,10.56,10.62,10.22,10.35,581680.1371540533,3.7986,3.8202,3.6763,3.7231,581680.1372
2008-11-21 10:00:00,10.35,10.49,10.31,10.49,455914.76855253486,3.7231,3.7734,3.7087,3.7734,455914.7686
2008-11-21 10:10:00,10.49,10.49,10.29,10.35,309086.4560372276,3.7734,3.7734,3.7015,3.7231,309086.456
2008-11-21 10:20:00,10.35,10.57,10.35,10.53,490815.5767817781,3.7231,3.8022,3.7231,3.7878,490815.5768
2008-11-21 10:30:00,10.53,10.66,10.5,10.61,474283.61498897866,3.7878,3.8346,3.777,3.8166,474283.615
2008-11-21 10:40:00,10.61,10.78,10.58,10.75,505020.8180259613,3.8166,3.8778,3.8058,3.867,505020.818
2008-11-21 10:50:00,10.75,10.78,10.47,10.53,436198.87337741855,3.867,3.8778,3.7663,3.7878,436198.8734
2008-11-21 11:00:00,10.53,10.57,10.44,10.54,390766.5931912809,3.7878,3.8022,3.7555,3.7914,390766.5932
2008-11-21 11:10:00,10.54,10.62,10.51,10.62,353049.2285084496,3.7914,3.8202,3.7806,3.8202,353049.2285
2008-11-21 11:20:00,10.63,10.8,10.56,10.59,205363.7031594416,3.8238,3.885,3.7986,3.8094,205363.7032
2008-11-21 11:30:00,10.59,10.65,10.5,10.57,295248.5917217732,3.8094,3.831,3.777,3.8022,295248.5917
2008-11-21 11:40:00,10.56,10.65,10.49,10.55,345211.85402890027,3.7986,3.831,3.7734,3.795,345211.854
2008-11-21 11:50:00,10.53,10.55,10.35,10.44,451261.32745530247,3.7878,3.795,3.7231,3.7555,451261.3275
2008-11-21 12:00:00,10.44,10.57,10.36,10.49,319862.8459466079,3.7555,3.8022,3.7267,3.7734,319862.8459
2008-11-21 12:10:00,10.5,10.66,10.45,10.56,374357.0903747244,3.777,3.8346,3.7591,3.7986,374357.0904
2008-11-21 12:20:00,10.55,10.66,10.53,10.62,256551.55522899827,3.795,3.8346,3.7878,3.8202,256551.5552
2008-11-21 12:30:00,10.62,10.77,10.62,10.71,187729.6105804556,3.8202,3.8742,3.8202,3.8526,187729.6106
2008-11-21 12:40:00,10.71,10.77,10.62,10.63,263899.0938035758,3.8526,3.8742,3.8202,3.8238,263899.0938
2008-11-21 12:50:00,10.62,10.66,10.54,10.56,395175.1163360274,3.8202,3.8346,3.7914,3.7986,395175.1163
2008-11-21 13:00:00,10.57,10.58,10.44,10.5,279818.7607151604,3.8022,3.8058,3.7555,3.777,279818.7607
2008-11-21 13:10:00,10.5,10.57,10.47,10.5,326598.08963997057,3.777,3.8022,3.7663,3.777,326598.0896
2008-11-21 13:20:00,10.5,10.5,10.4,10.44,457506.7352436933,3.777,3.777,3.7411,3.7555,457506.7352
2008-11-21 13:30:00,10.44,10.51,10.41,10.49,294268.9199118295,3.7555,3.7806,3.7447,3.7734,294268.9199
2008-11-21 13:40:00,10.49,10.62,10.49,10.6,191403.37986774428,3.7734,3.8202,3.7734,3.813,191403.3799
2008-11-21 13:50:00,10.6,10.61,10.49,10.49,294881.2147930443,3.813,3.8166,3.7734,3.7734,294881.2148
2008-11-21 14:00:00,10.49,10.67,10.49,10.62,309943.66887092823,3.7734,3.8382,3.7734,3.8202,309943.6689
2008-11-21 14:10:00,10.62,10.69,10.62,10.64,306514.81753612537,3.8202,3.8454,3.8202,3.8274,306514.8175
2008-11-21 14:20:00,10.65,10.77,10.63,10.71,323414.15625765367,3.831,3.8742,3.8238,3.8526,323414.1563
2008-11-21 14:30:00,10.72,10.72,10.58,10.62,284104.824883664,3.8562,3.8562,3.8058,3.8202,284104.8249
2008-11-21 14:40:00,10.62,10.72,10.48,10.66,354151.3592946363,3.8202,3.8562,3.7698,3.8346,354151.3593
2008-11-21 14:50:00,10.66,10.69,10.53,10.59,357580.2106294391,3.8346,3.8454,3.7878,3.8094,357580.2106
2008-11-21 15:00:00,10.59,10.94,10.58,10.89,489713.44599559146,3.8094,3.9353,3.8058,3.9173,489713.446
2008-11-21 15:10:00,10.89,11.2,10.87,11.09,556208.670095518,3.9173,4.0288,3.9101,3.9893,556208.6701
2008-11-21 15:20:00,11.09,11.24,10.97,11.19,452240.9992652461,3.9893,4.0432,3.9461,4.0252,452240.9993
2008-11-21 15:30:00,11.18,11.51,11.11,11.42,606784.2272838599,4.0217,4.1404,3.9965,4.108,606784.2273
2008-11-21 15:40:00,11.41,11.47,11.15,11.28,941464.6093558656,4.1044,4.126,4.0109,4.0576,941464.6094
2008-11-21 15:50:00,11.28,11.53,11.21,11.49,859172.1773205976,4.0576,4.1476,4.0324,4.1332,859172.1773
2008-11-24 09:30:00,11.66,11.84,11.51,11.6,253734.99877541023,4.1943,4.2591,4.1404,4.1727,253734.9988
2008-11-24 09:40:00,11.6,11.61,11.27,11.4,348273.32843497425,4.1727,4.1763,4.054,4.1008,348273.3284
2008-11-24 09:50:00,11.39,11.42,11.25,11.41,228018.6137643889,4.0972,4.108,4.0468,4.1044,228018.6138
2008-11-24 10:00:00,11.41,11.55,11.35,11.37,400440.8523144746,4.1044,4.1547,4.0828,4.09,400440.8523
2008-11-24 10:10:00,11.37,11.42,11.31,11.38,351089.8848885623,4.09,4.108,4.0684,4.0936,351089.8849
2008-11-24 10:20:00,11.41,11.61,11.36,11.58,416727.8961547881,4.1044,4.1763,4.0864,4.1655,416727.8962
2008-11-24 10:30:00,11.58,11.68,11.53,11.67,478079.8432525104,4.1655,4.2015,4.1476,4.1979,478079.8433
2008-11-24 10:40:00,11.67,11.8,11.64,11.73,331129.07176096004,4.1979,4.2447,4.1871,4.2195,331129.0718
2008-11-24 10:50:00,11.73,11.82,11.69,11.82,329904.48199853045,4.2195,4.2519,4.2051,4.2519,329904.482
2008-11-24 11:00:00,11.81,11.87,11.69,11.73,330026.94097477343,4.2483,4.2699,4.2051,4.2195,330026.941
2008-11-24 11:10:00,11.73,11.85,11.65,11.82,175973.5488611315,4.2195,4.2627,4.1907,4.2519,175973.5489
2008-11-24 11:20:00,11.82,11.96,11.8,11.92,203894.1954445261,4.2519,4.3022,4.2447,4.2878,203894.1954
2008-11-24 11:30:00,11.91,12.01,11.87,11.95,157727.16140093066,4.2842,4.3202,4.2699,4.2986,157727.1614
2008-11-24 11:40:00,11.95,12.06,11.89,12.04,161156.01273573353,4.2986,4.3382,4.2771,4.331,161156.0127
2008-11-24 11:50:00,12.03,12.09,11.99,12.06,137154.05339211362,4.3274,4.349,4.313,4.3382,137154.0534
2008-11-24 12:00:00,12.07,12.14,12.05,12.13,192260.592701445,4.3418,4.367,4.3346,4.3634,192260.5927
2008-11-24 12:10:00,12.13,12.18,12.05,12.07,266225.814352192,4.3634,4.3814,4.3346,4.3418,266225.8144
2008-11-24 12:20:00,12.07,12.07,11.83,11.91,167891.25642909625,4.3418,4.3418,4.2555,4.2842,167891.2564
2008-11-24 12:30:00,11.91,12.08,11.91,11.92,142174.87141807494,4.2842,4.3454,4.2842,4.2878,142174.8714
2008-11-24 12:40:00,11.92,12.03,11.9,11.94,162013.22556943423,4.2878,4.3274,4.2806,4.295,162013.2256
2008-11-24 12:50:00,11.96,12.04,11.94,12.01,158584.3742346314,4.3022,4.331,4.295,4.3202,158584.3742
2008-11-24 13:00:00,12.01,12.21,12.0,12.2,150502.0818025961,4.3202,4.3922,4.3166,4.3886,150502.0818
2008-11-24 13:10:00,12.2,12.41,12.19,12.38,372520.2057310801,4.3886,4.4641,4.385,4.4533,372520.2057
2008-11-24 13:20:00,12.38,12.44,12.31,12.43,314597.1099681606,4.4533,4.4749,4.4281,4.4713,314597.11
2008-11-24 13:30:00,12.43,12.43,12.29,12.31,149032.5740876806,4.4713,4.4713,4.4209,4.4281,149032.5741
2008-11-24 13:40:00,12.31,12.31,12.14,12.14,154175.85108988488,4.4281,4.4281,4.367,4.367,154175.8511
2008-11-24 13:50:00,12.14,12.22,12.05,12.21,379255.4494244428,4.367,4.3958,4.3346,4.3922,379255.4494
2008-11-24 14:00:00,12.21,12.22,11.96,12.0,198995.83639480773,4.3922,4.3958,4.3022,4.3166,198995.8364
2008-11-24 14:10:00,12.0,12.07,11.96,12.07,223610.0906196424,4.3166,4.3418,4.3022,4.3418,223610.0906
2008-11-24 14:20:00,12.08,12.24,12.08,12.19,297330.3943179035,4.3454,4.403,4.3454,4.385,297330.3943
2008-11-24 14:30:00,12.21,12.31,12.19,12.31,262796.9630173892,4.3922,4.4281,4.385,4.4281,262796.963
2008-11-24 14:40:00,12.31,12.33,12.13,12.15,210017.144256674,4.4281,4.4353,4.3634,4.3706,210017.1443
2008-11-24 14:50:00,12.15,12.28,12.15,12.27,162992.8973793779,4.3706,4.4173,4.3706,4.4137,162992.8974
2008-11-24 15:00:00,12.27,12.38,12.22,12.36,288758.2659808964,4.4137,4.4533,4.3958,4.4461,288758.266
2008-11-24 15:10:00,12.36,12.41,12.31,12.35,335660.0538819495,4.4461,4.4641,4.4281,4.4425,335660.0539
2008-11-24 15:20:00,12.34,12.55,12.33,12.55,375091.8442321822,4.4389,4.5145,4.4353,4.5145,375091.8442
2008-11-24 15:30:00,12.54,12.55,12.39,12.47,342272.8385990693,4.5109,4.5145,4.4569,4.4857,342272.8386
2008-11-24 15:40:00,12.47,12.64,12.4,12.4,481018.8586823414,4.4857,4.5468,4.4605,4.4605,481018.8587
2008-11-24 15:50:00,12.4,12.44,12.23,12.29,1042983.1006612784,4.4605,4.4749,4.3994,4.4209,1042983.1007
2008-11-25 09:30:00,12.83,12.9,12.4,12.44,245652.7063433749,4.6152,4.6404,4.4605,4.4749,245652.7063
2008-11-25 09:40:00,12.44,12.68,12.25,12.41,318025.9613029635,4.4749,4.5612,4.4066,4.4641,318025.9613
2008-11-25 09:50:00,12.41,12.53,12.2,12.32,202057.31080088168,4.4641,4.5073,4.3886,4.4317,202057.3108
2008-11-25 10:00:00,12.33,12.67,12.32,12.67,357947.587558168,4.4353,4.5576,4.4317,4.5576,357947.5876
2008-11-25 10:10:00,12.67,12.69,12.48,12.56,240019.5934361989,4.5576,4.5648,4.4893,4.5181,240019.5934
2008-11-25 10:20:00,12.55,12.7,12.45,12.68,358682.34141562576,4.5145,4.5684,4.4785,4.5612,358682.3414
2008-11-25 10:30:00,12.69,12.7,12.48,12.48,223487.63164339945,4.5648,4.5684,4.4893,4.4893,223487.6316
2008-11-25 10:40:00,12.47,12.51,12.34,12.34,173156.99240754347,4.4857,4.5001,4.4389,4.4389,173156.9924
2008-11-25 10:50:00,12.35,12.45,12.26,12.44,190791.0849865295,4.4425,4.4785,4.4101,4.4749,190791.085
2008-11-25 11:00:00,12.45,12.45,12.1,12.15,257898.6039676708,4.4785,4.4785,4.3526,4.3706,257898.604
2008-11-25 11:10:00,12.16,12.32,12.13,12.3,167891.25642909625,4.3742,4.4317,4.3634,4.4245,167891.2564
2008-11-25 11:20:00,12.29,12.42,12.26,12.36,85231.44746509919,4.4209,4.4677,4.4101,4.4461,85231.4475
2008-11-25 11:30:00,12.35,12.37,12.26,12.29,87925.54494244428,4.4425,4.4497,4.4101,4.4209,87925.5449
2008-11-25 11:40:00,12.29,12.52,12.27,12.46,98089.63997060985,4.4209,4.5037,4.4137,4.4821,98089.64
2008-11-25 11:50:00,12.48,12.58,12.41,12.5,101273.57335292676,4.4893,4.5253,4.4641,4.4965,101273.5734
2008-11-25 12:00:00,12.5,12.58,12.41,12.52,224712.22140582904,4.4965,4.5253,4.4641,4.5037,224712.2214
2008-11-25 12:10:00,12.53,12.55,12.35,12.42,131765.85843742345,4.5073,4.5145,4.4425,4.4677,131765.8584
2008-11-25 12:20:00,12.42,12.45,12.35,12.44,102253.24516287044,4.4677,4.4785,4.4425,4.4749,102253.2452
2008-11-25 12:30:00,12.44,12.54,12.42,12.51,86945.87313250061,4.4749,4.5109,4.4677,4.5001,86945.8731
2008-11-25 12:40:00,12.5,12.54,12.32,12.34,106784.2272838599,4.4965,4.5109,4.4317,4.4389,106784.2273
2008-11-25 12:50:00,12.33,12.33,12.16,12.27,116336.02743081067,4.4353,4.4353,4.3742,4.4137,116336.0274
2008-11-25 13:00:00,12.28,12.34,12.17,12.34,94293.41170707812,4.4173,4.4389,4.3778,4.4389,94293.4117
2008-11-25 13:10:00,12.34,12.4,12.25,12.33,81557.67817781043,4.4389,4.4605,4.4066,4.4353,81557.6782
2008-11-25 13:20:00,12.34,12.51,12.33,12.49,123438.64805290228,4.4389,4.5001,4.4353,4.4929,123438.6481
2008-11-25 13:30:00,12.49,12.58,12.49,12.53,101273.57335292676,4.4929,4.5253,4.4929,4.5073,101273.5734
2008-11-25 13:40:00,12.53,12.55,12.4,12.46,120989.4685280431,4.5073,4.5145,4.4605,4.4821,120989.4685
2008-11-25 13:50:00,12.46,12.48,12.37,12.38,94048.4937545922,4.4821,4.4893,4.4497,4.4533,94048.4938
2008-11-25 14:00:00,12.39,12.4,12.28,12.3,128949.3019838354,4.4569,4.4605,4.4173,4.4245,128949.302
2008-11-25 14:10:00,12.3,12.3,12.09,12.24,187729.6105804556,4.4245,4.4245,4.349,4.403,187729.6106
2008-11-25 14:20:00,12.23,12.31,12.2,12.2,169360.76414401174,4.3994,4.4281,4.3886,4.3886,169360.7641
2008-11-25 14:30:00,12.21,12.36,12.18,12.32,121234.386480529,4.3922,4.4461,4.3814,4.4317,121234.3865
2008-11-25 14:40:00,12.32,12.33,12.24,12.28,95885.3783982366,4.4317,4.4353,4.403,4.4173,95885.3784
2008-11-25 14:50:00,12.28,12.54,12.22,12.46,173034.53343130052,4.4173,4.5109,4.3958,4.4821,173034.5334
2008-11-25 15:00:00,12.45,12.63,12.41,12.49,183321.08743570905,4.4785,4.5432,4.4641,4.4929,183321.0874
2008-11-25 15:10:00,12.49,12.53,12.4,12.47,188586.82341415624,4.4929,4.5073,4.4605,4.4857,188586.8234
2008-11-25 15:20:00,12.49,12.53,12.33,12.49,212343.8648052902,4.4929,4.5073,4.4353,4.4929,212343.8648
2008-11-25 15:30:00,12.49,12.53,12.35,12.36,319862.8459466079,4.4929,4.5073,4.4425,4.4461,319862.8459
2008-11-25 15:40:00,12.36,12.41,12.25,12.34,616458.4864070535,4.4461,4.4641,4.4066,4.4389,616458.4864
2008-11-25 15:50:00,12.33,12.4,12.17,12.28,892725.9368111682,4.4353,4.4605,4.3778,4.4173,892725.9368
2008-11-26 09:30:00,12.1,12.25,11.79,12.04,182586.33357825127,4.3526,4.4066,4.2411,4.331,182586.3336
2008-11-26 09:40:00,12.02,12.17,12.0,12.0,94415.87068332107,4.3238,4.3778,4.3166,4.3166,94415.8707
2008-11-26 09:50:00,12.02,12.22,11.97,12.11,136786.67646338476,4.3238,4.3958,4.3058,4.3562,136786.6765
2008-11-26 10:00:00,12.11,12.33,12.08,12.19,137643.88929708546,4.3562,4.4353,4.3454,4.385,137643.8893
2008-11-26 10:10:00,12.18,12.34,12.13,12.34,74087.68062698995,4.3814,4.4389,4.3634,4.4389,74087.6806
2008-11-26 10:20:00,12.34,12.45,12.27,12.33,149032.5740876806,4.4389,4.4785,4.4137,4.4353,149032.5741
2008-11-26 10:30:00,12.34,12.36,12.13,12.21,196791.5748224345,4.4389,4.4461,4.3634,4.3922,196791.5748
2008-11-26 10:40:00,12.2,12.22,12.09,12.11,83394.5628214548,4.3886,4.3958,4.349,4.3562,83394.5628
2008-11-26 10:50:00,12.09,12.27,12.06,12.24,93803.5758021063,4.349,4.4137,4.3382,4.403,93803.5758
2008-11-26 11:00:00,12.24,12.28,12.18,12.24,164462.4050942934,4.403,4.4173,4.3814,4.403,164462.4051
2008-11-26 11:10:00,12.25,12.49,12.25,12.49,124908.15576781778,4.4066,4.4929,4.4066,4.4929,124908.1558
2008-11-26 11:20:00,12.49,12.62,12.48,12.61,129806.51481753612,4.4929,4.5396,4.4893,4.536,129806.5148
2008-11-26 11:30:00,12.62,12.79,12.6,12.76,223242.71369091352,4.5396,4.6008,4.5325,4.59,223242.7137
2008-11-26 11:40:00,12.76,12.8,12.66,12.8,186749.93877051183,4.59,4.6044,4.554,4.6044,186749.9388
2008-11-26 11:50:00,12.78,12.79,12.59,12.65,117315.69924075434,4.5972,4.6008,4.5289,4.5504,117315.6992
2008-11-26 12:00:00,12.63,12.69,12.53,12.58,193607.6414401176,4.5432,4.5648,4.5073,4.5253,193607.6414
2008-11-26 12:10:00,12.58,12.62,12.52,12.57,59025.226549106046,4.5253,4.5396,4.5037,4.5217,59025.2265
2008-11-26 12:20:00,12.58,12.64,12.56,12.62,125520.45064903256,4.5253,4.5468,4.5181,4.5396,125520.4506
2008-11-26 12:30:00,12.62,12.83,12.61,12.83,121479.30443301491,4.5396,4.6152,4.536,4.6152,121479.3044
2008-11-26 12:40:00,12.83,13.01,12.81,12.99,224589.7624295861,4.6152,4.6799,4.608,4.6727,224589.7624
2008-11-26 12:50:00,12.98,13.05,12.88,12.88,178790.10531471955,4.6691,4.6943,4.6332,4.6332,178790.1053
2008-11-26 13:00:00,12.89,13.08,12.88,13.02,141807.49448934605,4.6368,4.7051,4.6332,4.6835,141807.4945
2008-11-26 13:10:00,13.02,13.04,12.97,13.02,105804.55547391625,4.6835,4.6907,4.6655,4.6835,105804.5555
2008-11-26 13:20:00,13.03,13.11,13.02,13.07,140582.90472691646,4.6871,4.7159,4.6835,4.7015,140582.9047
2008-11-26 13:30:00,13.07,13.07,12.98,13.02,131276.0225324516,4.7015,4.7015,4.6691,4.6835,131276.0225
2008-11-26 13:40:00,13.01,13.07,12.98,13.03,89272.59368111682,4.6799,4.7015,4.6691,4.6871,89272.5937
2008-11-26 13:50:00,13.04,13.08,13.02,13.07,95640.46044575066,4.6907,4.7051,4.6835,4.7015,95640.4604
2008-11-26 14:00:00,13.07,13.09,12.98,13.07,123071.2711241734,4.7015,4.7087,4.6691,4.7015,123071.2711
2008-11-26 14:10:00,13.07,13.16,13.03,13.13,152583.88439872643,4.7015,4.7339,4.6871,4.7231,152583.8844
2008-11-26 14:20:00,13.13,13.25,13.11,13.25,211364.19299534653,4.7231,4.7663,4.7159,4.7663,211364.193
2008-11-26 14:30:00,13.25,13.34,13.22,13.33,174381.58216997306,4.7663,4.7986,4.7555,4.795,174381.5822
2008-11-26 14:40:00,13.32,13.42,13.3,13.42,193240.26451138867,4.7914,4.8274,4.7843,4.8274,193240.2645
2008-11-26 14:50:00,13.41,13.49,13.4,13.45,244550.5755571884,4.8238,4.8526,4.8202,4.8382,244550.5756
2008-11-26 15:00:00,13.45,13.54,13.44,13.51,361743.8158216997,4.8382,4.8706,4.8346,4.8598,361743.8158
2008-11-26 15:10:00,13.51,13.66,13.49,13.6,253857.4577516532,4.8598,4.9138,4.8526,4.8922,253857.4578
2008-11-26 15:20:00,13.6,13.61,13.47,13.61,229243.2035268185,4.8922,4.8958,4.8454,4.8958,229243.2035
2008-11-26 15:30:00,13.61,13.74,13.54,13.69,270879.25544942444,4.8958,4.9425,4.8706,4.9245,270879.2554
2008-11-26 15:40:00,13.7,13.76,13.64,13.74,537717.3646828312,4.9281,4.9497,4.9066,4.9425,537717.3647
2008-11-26 15:50:00,13.74,13.76,13.6,13.66,907176.0960078372,4.9425,4.9497,4.8922,4.9138,907176.096
2008-11-28 09:30:00,13.59,13.59,13.01,13.44,173769.28728875826,4.8886,4.8886,4.6799,4.8346,173769.2873
2008-11-28 09:40:00,13.42,13.44,13.25,13.25,88660.29879990203,4.8274,4.8346,4.7663,4.7663,88660.2988
2008-11-28 09:50:00,13.24,13.24,12.91,12.92,168258.6333578251,4.7627,4.7627,4.644,4.6476,168258.6334
2008-11-28 10:00:00,12.93,13.07,12.85,12.86,182341.41562576537,4.6512,4.7015,4.6224,4.626,182341.4156
2008-11-28 10:10:00,12.85,12.88,12.8,12.85,142174.87141807494,4.6224,4.6332,4.6044,4.6224,142174.8714
2008-11-28 10:20:00,12.85,12.91,12.85,12.87,161278.47171197648,4.6224,4.644,4.6224,4.6296,161278.4717
2008-11-28 10:30:00,12.86,12.87,12.82,12.84,111192.7504286064,4.626,4.6296,4.6116,4.6188,111192.7504
2008-11-28 10:40:00,12.84,12.91,12.83,12.85,99069.3117805535,4.6188,4.644,4.6152,4.6224,99069.3118
2008-11-28 10:50:00,12.85,12.85,12.83,12.84,56943.42395297575,4.6224,4.6224,4.6152,4.6188,56943.424
2008-11-28 11:00:00,12.85,12.85,12.75,12.76,257408.76806269892,4.6224,4.6224,4.5864,4.59,257408.7681
2008-11-28 11:10:00,12.76,12.82,12.65,12.65,165931.9128092089,4.59,4.6116,4.5504,4.5504,165931.9128
2008-11-28 11:20:00,12.66,12.7,12.64,12.67,159686.505020818,4.554,4.5684,4.5468,4.5576,159686.505
2008-11-28 11:30:00,12.67,12.68,12.58,12.63,193975.0183688464,4.5576,4.5612,4.5253,4.5432,193975.0184
2008-11-28 11:40:00,12.63,12.73,12.6,12.71,160788.63580700464,4.5432,4.5792,4.5325,4.572,160788.6358
2008-11-28 11:50:00,12.71,12.93,12.71,12.91,176340.9257898604,4.572,4.6512,4.572,4.644,176340.9258
2008-11-28 12:00:00,12.91,12.93,12.87,12.88,133847.66103355374,4.644,4.6512,4.6296,4.6332,133847.661
2008-11-28 12:10:00,12.89,12.94,12.85,12.86,188586.82341415624,4.6368,4.6548,4.6224,4.626,188586.8234
2008-11-28 12:20:00,12.86,12.93,12.86,12.93,125520.45064903256,4.626,4.6512,4.626,4.6512,125520.4506
2008-11-28 12:30:00,12.92,13.0,12.91,12.99,191403.37986774428,4.6476,4.6763,4.644,4.6727,191403.3799
2008-11-28 12:40:00,12.99,13.16,12.99,13.09,397746.7548371296,4.6727,4.7339,4.6727,4.7087,397746.7548
2008-11-28 12:50:00,13.09,13.28,13.08,13.22,477345.08939505264,4.7087,4.7771,4.7051,4.7555,477345.0894
2008-11-28 13:00:00,13.25,13.25,13.21,13.21,492530.0024491795,4.7663,4.7663,4.7519,4.7519,492530.0024
2008-11-28 13:10:00,13.21,13.21,13.21,13.21,0.0,4.7519,4.7519,4.7519,4.7519,0.0
2008-11-28 13:20:00,13.25,13.25,13.25,13.25,8694.58731325006,4.7663,4.7663,4.7663,4.7663,8694.5873
2008-11-28 13:30:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 13:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:00:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:10:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:20:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:30:00,13.25,13.25,13.25,13.25,979.6718099436688,4.7663,4.7663,4.7663,4.7663,979.6718
2008-11-28 14:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 14:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:00:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:10:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:20:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:30:00,13.25,13.25,13.25,13.25,734.7538574577516,4.7663,4.7663,4.7663,4.7663,734.7539
2008-11-28 15:40:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-11-28 15:50:00,13.25,13.25,13.25,13.25,0.0,4.7663,4.7663,4.7663,4.7663,0.0
2008-12-01 09:30:00,12.86,12.87,12.41,12.59,361498.8978692138,4.626,4.6296,4.4641,4.5289,361498.8979
2008-12-01 09:40:00,12.61,12.69,12.53,12.62,191770.7567964732,4.536,4.5648,4.5073,4.5396,191770.7568
2008-12-01 09:50:00,12.62,12.65,12.53,12.53,306269.89958363946,4.5396,4.5504,4.5073,4.5073,306269.8996
2008-12-01 10:00:00,12.53,12.58,12.31,12.42,344966.9360764144,4.5073,4.5253,4.4281,4.4677,344966.9361
2008-12-01 10:10:00,12.43,12.47,12.35,12.39,365540.0440852314,4.4713,4.4857,4.4425,4.4569,365540.0441
2008-12-01 10:20:00,12.39,12.41,12.31,12.33,323659.0742101396,4.4569,4.4641,4.4281,4.4353,323659.0742
2008-12-01 10:30:00,12.33,12.36,12.2,12.2,255204.50649032573,4.4353,4.4461,4.3886,4.3886,255204.5065
2008-12-01 10:40:00,12.22,12.32,12.19,12.21,236958.1190301249,4.3958,4.4317,4.385,4.3922,236958.119
2008-12-01 10:50:00,12.2,12.23,12.04,12.04,343864.80529022776,4.3886,4.3994,4.331,4.331,343864.8053
2008-12-01 11:00:00,12.05,12.05,11.91,11.91,309698.7509184423,4.3346,4.3346,4.2842,4.2842,309698.7509
2008-12-01 11:10:00,11.92,12.1,11.91,12.07,286676.4633847661,4.2878,4.3526,4.2842,4.3418,286676.4634
2008-12-01 11:20:00,12.07,12.09,11.96,11.98,348273.32843497425,4.3418,4.349,4.3022,4.3094,348273.3284
2008-12-01 11:30:00,11.97,12.0,11.91,11.95,229855.49840803328,4.3058,4.3166,4.2842,4.2986,229855.4984
2008-12-01 11:40:00,11.94,12.0,11.9,11.91,211364.19299534653,4.295,4.3166,4.2806,4.2842,211364.193
2008-12-01 11:50:00,11.91,11.91,11.77,11.77,304555.47391623806,4.2842,4.2842,4.2339,4.2339,304555.4739
2008-12-01 12:00:00,11.77,11.82,11.68,11.8,328924.8101885868,4.2339,4.2519,4.2015,4.2447,328924.8102
2008-12-01 12:10:00,11.8,11.81,11.7,11.74,267083.0271858927,4.2447,4.2483,4.2087,4.2231,267083.0272
2008-12-01 12:20:00,11.73,11.73,11.63,11.66,249081.55767817772,4.2195,4.2195,4.1835,4.1943,249081.5577
2008-12-01 12:30:00,11.66,11.66,11.6,11.61,277736.9581190301,4.1943,4.1943,4.1727,4.1763,277736.9581
2008-12-01 12:40:00,11.61,11.68,11.6,11.64,200955.18001469507,4.1763,4.2015,4.1727,4.1871,200955.18
2008-12-01 12:50:00,11.64,11.65,11.54,11.6,227283.8599069312,4.1871,4.1907,4.1512,4.1727,227283.8599
2008-12-01 13:00:00,11.6,11.64,11.6,11.62,147685.52534900806,4.1727,4.1871,4.1727,4.1799,147685.5253
2008-12-01 13:10:00,11.63,11.73,11.63,11.72,266348.27332843497,4.1835,4.2195,4.1835,4.2159,266348.2733
2008-12-01 13:20:00,11.72,11.72,11.6,11.61,183688.4643644379,4.2159,4.2159,4.1727,4.1763,183688.4644
2008-12-01 13:30:00,11.6,11.69,11.6,11.63,177565.51555228996,4.1727,4.2051,4.1727,4.1835,177565.5156
2008-12-01 13:40:00,11.63,11.64,11.52,11.54,273573.3529267695,4.1835,4.1871,4.144,4.1512,273573.3529
2008-12-01 13:50:00,11.54,11.6,11.51,11.6,233039.4317903502,4.1512,4.1727,4.1404,4.1727,233039.4318
2008-12-01 14:00:00,11.6,11.63,11.51,11.6,240019.5934361989,4.1727,4.1835,4.1404,4.1727,240019.5934
2008-12-01 14:10:00,11.61,11.61,11.45,11.47,211241.7340191036,4.1763,4.1763,4.1188,4.126,211241.734
2008-12-01 14:20:00,11.47,11.55,11.45,11.52,232549.5958853784,4.126,4.1547,4.1188,4.144,232549.5959
2008-12-01 14:30:00,11.52,11.6,11.48,11.51,245285.32941464608,4.144,4.1727,4.1296,4.1404,245285.3294
2008-12-01 14:40:00,11.51,11.6,11.48,11.58,190913.54396277247,4.1404,4.1727,4.1296,4.1655,190913.544
2008-12-01 14:50:00,11.58,11.7,11.55,11.58,231202.54714670585,4.1655,4.2087,4.1547,4.1655,231202.5471
2008-12-01 15:00:00,11.58,11.63,11.53,11.58,206343.37496938524,4.1655,4.1835,4.1476,4.1655,206343.375
2008-12-01 15:10:00,11.57,11.64,11.53,11.6,216017.63409257896,4.1619,4.1871,4.1476,4.1727,216017.6341
2008-12-01 15:20:00,11.6,11.6,11.5,11.54,247244.67303453345,4.1727,4.1727,4.1368,4.1512,247244.673
2008-12-01 15:30:00,11.53,11.57,11.5,11.51,273083.51702179766,4.1476,4.1619,4.1368,4.1404,273083.517
2008-12-01 15:40:00,11.5,11.53,11.4,11.49,470854.7636541758,4.1368,4.1476,4.1008,4.1332,470854.7637
2008-12-01 15:50:00,11.49,11.5,11.41,11.42,852681.8515797207,4.1332,4.1368,4.1044,4.108,852681.8516
2008-12-02 09:30:00,11.68,12.12,11.68,12.04,240754.3472936566,4.2015,4.3598,4.2015,4.331,240754.3473
2008-12-02 09:40:00,12.04,12.05,11.7,11.77,195077.14915503305,4.331,4.3346,4.2087,4.2339,195077.1492
2008-12-02 09:50:00,11.77,11.89,11.68,11.76,211241.7340191036,4.2339,4.2771,4.2015,4.2303,211241.734
2008-12-02 10:00:00,11.78,12.09,11.78,12.07,230345.33431300512,4.2375,4.349,4.2375,4.3418,230345.3343
2008-12-02 10:10:00,12.08,12.15,11.96,12.05,185157.9720793534,4.3454,4.3706,4.3022,4.3346,185157.9721
2008-12-02 10:20:00,12.04,12.09,11.93,11.95,276267.4504041146,4.331,4.349,4.2914,4.2986,276267.4504
2008-12-02 10:30:00,11.96,12.04,11.85,11.91,274553.02473671315,4.3022,4.331,4.2627,4.2842,274553.0247
2008-12-02 10:40:00,11.91,11.97,11.82,11.82,212221.4058290473,4.2842,4.3058,4.2519,4.2519,212221.4058
2008-12-02 10:50:00,11.82,11.82,11.68,11.73,151604.21258878274,4.2519,4.2519,4.2015,4.2195,151604.2126
2008-12-02 11:00:00,11.73,11.74,11.57,11.62,151971.58951751163,4.2195,4.2231,4.1619,4.1799,151971.5895
2008-12-02 11:10:00,11.63,11.68,11.54,11.6,188831.7413666421,4.1835,4.2015,4.1512,4.1727,188831.7414
2008-12-02 11:20:00,11.6,11.82,11.6,11.75,213323.53661523387,4.1727,4.2519,4.1727,4.2267,213323.5366
2008-12-02 11:30:00,11.74,11.78,11.6,11.6,141317.65858437424,4.2231,4.2375,4.1727,4.1727,141317.6586
2008-12-02 11:40:00,11.6,11.78,11.58,11.78,260225.32451628704,4.1727,4.2375,4.1655,4.2375,260225.3245
2008-12-02 11:50:00,11.77,11.83,11.73,11.73,183688.4643644379,4.2339,4.2555,4.2195,4.2195,183688.4644
2008-12-02 12:00:00,11.74,11.8,11.7,11.78,222630.41880969875,4.2231,4.2447,4.2087,4.2375,222630.4188
2008-12-02 12:10:00,11.78,11.8,11.69,11.76,170462.89493019838,4.2375,4.2447,4.2051,4.2303,170462.8949
2008-12-02 12:20:00,11.77,11.93,11.77,11.93,190913.54396277247,4.2339,4.2914,4.2339,4.2914,190913.544
2008-12-02 12:30:00,11.93,11.97,11.86,11.86,203771.7364682831,4.2914,4.3058,4.2663,4.2663,203771.7365
2008-12-02 12:40:00,11.86,11.87,11.8,11.84,204506.4903257409,4.2663,4.2699,4.2447,4.2591,204506.4903
2008-12-02 12:50:00,11.85,11.87,11.78,11.81,158706.83321087435,4.2627,4.2699,4.2375,4.2483,158706.8332
2008-12-02 13:00:00,11.81,11.82,11.73,11.73,247122.21405829047,4.2483,4.2519,4.2195,4.2195,247122.2141
2008-12-02 13:10:00,11.73,11.73,11.66,11.67,352069.556698506,4.2195,4.2195,4.1943,4.1979,352069.5567
2008-12-02 13:20:00,11.66,11.69,11.6,11.64,253734.99877541023,4.1943,4.2051,4.1727,4.1871,253734.9988
2008-12-02 13:30:00,11.65,11.65,11.47,11.48,222875.33676218463,4.1907,4.1907,4.126,4.1296,222875.3368
2008-12-02 13:40:00,11.47,11.5,11.44,11.47,282023.0222875337,4.126,4.1368,4.1152,4.126,282023.0223
2008-12-02 13:50:00,11.47,11.49,11.44,11.46,129561.5968650502,4.126,4.1332,4.1152,4.1224,129561.5969
2008-12-02 14:00:00,11.47,11.52,11.34,11.36,337252.020573108,4.126,4.144,4.0792,4.0864,337252.0206
2008-12-02 14:10:00,11.36,11.42,11.34,11.38,228753.36762184667,4.0864,4.108,4.0792,4.0936,228753.3676
2008-12-02 14:20:00,11.38,11.39,11.28,11.39,364315.4543228018,4.0936,4.0972,4.0576,4.0972,364315.4543
2008-12-02 14:30:00,11.4,11.48,11.36,11.45,216262.5520450649,4.1008,4.1296,4.0864,4.1188,216262.552
2008-12-02 14:40:00,11.45,11.47,11.38,11.45,166299.28973793777,4.1188,4.126,4.0936,4.1188,166299.2897
2008-12-02 14:50:00,11.45,11.58,11.44,11.57,146950.77149155032,4.1188,4.1655,4.1152,4.1619,146950.7715
2008-12-02 15:00:00,11.57,11.57,11.39,11.42,198873.3774185648,4.1619,4.1619,4.0972,4.108,198873.3774
2008-12-02 15:10:00,11.42,11.6,11.35,11.6,411462.1601763409,4.108,4.1727,4.0828,4.1727,411462.1602
2008-12-02 15:20:00,11.59,11.62,11.5,11.51,695566.9850600049,4.1691,4.1799,4.1368,4.1404,695566.9851
2008-12-02 15:30:00,11.52,11.69,11.51,11.55,562698.9958363947,4.144,4.2051,4.1404,4.1547,562698.9958
2008-12-02 15:40:00,11.55,11.63,11.37,11.42,597844.7220181238,4.1547,4.1835,4.09,4.108,597844.722
2008-12-02 15:50:00,11.42,11.71,11.4,11.68,820842.5177565515,4.108,4.2123,4.1008,4.2015,820842.5178
2008-12-03 09:30:00,11.42,11.49,11.03,11.25,245775.1653196179,4.108,4.1332,3.9677,4.0468,245775.1653
2008-12-03 09:40:00,11.26,11.26,11.09,11.1,284594.6607886358,4.0504,4.0504,3.9893,3.9929,284594.6608
2008-12-03 09:50:00,11.11,11.12,10.9,10.93,344232.18221895664,3.9965,4.0001,3.9209,3.9317,344232.1822
2008-12-03 10:00:00,10.93,11.02,10.84,10.91,831496.4486896889,3.9317,3.9641,3.8993,3.9245,831496.4487
2008-12-03 10:10:00,10.91,10.98,10.85,10.89,334557.9230957629,3.9245,3.9497,3.9029,3.9173,334557.9231
2008-12-03 10:20:00,10.89,11.12,10.89,11.1,183566.00538819493,3.9173,4.0001,3.9173,3.9929,183566.0054
2008-12-03 10:30:00,11.1,11.39,11.06,11.29,408645.6037227528,3.9929,4.0972,3.9785,4.0612,408645.6037
2008-12-03 10:40:00,11.28,11.47,11.24,11.45,268797.45285329415,4.0576,4.126,4.0432,4.1188,268797.4529
2008-12-03 10:50:00,11.45,11.51,11.41,11.48,211241.7340191036,4.1188,4.1404,4.1044,4.1296,211241.734
2008-12-03 11:00:00,11.48,11.53,11.36,11.42,278104.335047759,4.1296,4.1476,4.0864,4.108,278104.335
2008-12-03 11:10:00,11.42,11.6,11.42,11.57,221528.2880235121,4.108,4.1727,4.108,4.1619,221528.288
2008-12-03 11:20:00,11.56,11.66,11.55,11.55,162380.6024981631,4.1583,4.1943,4.1547,4.1547,162380.6025
2008-12-03 11:30:00,11.55,11.67,11.53,11.61,143766.8381092334,4.1547,4.1979,4.1476,4.1763,143766.8381
2008-12-03 11:40:00,11.62,11.73,11.61,11.69,215037.9622826353,4.1799,4.2195,4.1763,4.2051,215037.9623
2008-12-03 11:50:00,11.69,11.82,11.67,11.79,143644.37913299043,4.2051,4.2519,4.1979,4.2411,143644.3791
2008-12-03 12:00:00,11.8,11.8,11.6,11.63,190178.7901053147,4.2447,4.2447,4.1727,4.1835,190178.7901
2008-12-03 12:10:00,11.63,11.74,11.6,11.6,121846.6813617438,4.1835,4.2231,4.1727,4.1727,121846.6814
2008-12-03 12:20:00,11.58,11.74,11.55,11.69,149155.03306392356,4.1655,4.2231,4.1547,4.2051,149155.0331
2008-12-03 12:30:00,11.69,11.78,11.69,11.75,87068.33210874356,4.2051,4.2375,4.2051,4.2267,87068.3321
2008-12-03 12:40:00,11.75,11.76,11.64,11.65,97109.96816066618,4.2267,4.2303,4.1871,4.1907,97109.9682
2008-12-03 12:50:00,11.65,11.73,11.59,11.62,79843.252510409,4.1907,4.2195,4.1691,4.1799,79843.2525
2008-12-03 13:00:00,11.62,11.65,11.6,11.64,82904.72691648298,4.1799,4.1907,4.1727,4.1871,82904.7269
2008-12-03 13:10:00,11.64,11.65,11.59,11.64,103600.29390154296,4.1871,4.1907,4.1691,4.1871,103600.2939
2008-12-03 13:20:00,11.64,11.67,11.44,11.48,123193.73010041636,4.1871,4.1979,4.1152,4.1296,123193.7301
2008-12-03 13:30:00,11.47,11.48,11.38,11.47,252265.4910604947,4.126,4.1296,4.0936,4.126,252265.4911
2008-12-03 13:40:00,11.48,11.48,11.28,11.35,140827.8226794024,4.1296,4.1296,4.0576,4.0828,140827.8227
2008-12-03 13:50:00,11.35,11.45,11.29,11.42,306147.4406073965,4.0828,4.1188,4.0612,4.108,306147.4406
2008-12-03 14:00:00,11.42,11.51,11.36,11.45,334313.005143277,4.108,4.1404,4.0864,4.1188,334313.0051
2008-12-03 14:10:00,11.46,11.55,11.38,11.49,183198.62845946607,4.1224,4.1547,4.0936,4.1332,183198.6285
2008-12-03 14:20:00,11.51,11.69,11.44,11.55,135562.08670095517,4.1404,4.2051,4.1152,4.1547,135562.0867
2008-12-03 14:30:00,11.55,11.72,11.55,11.62,234876.3164339946,4.1547,4.2159,4.1547,4.1799,234876.3164
2008-12-03 14:40:00,11.62,11.81,11.61,11.76,269899.5836394808,4.1799,4.2483,4.1763,4.2303,269899.5836
2008-12-03 14:50:00,11.76,11.87,11.69,11.71,289493.01983835414,4.2303,4.2699,4.2051,4.2123,289493.0198
2008-12-03 15:00:00,11.7,11.87,11.62,11.81,284717.1197648788,4.2087,4.2699,4.1799,4.2483,284717.1198
2008-12-03 15:10:00,11.81,11.84,11.7,11.82,319985.3049228508,4.2483,4.2591,4.2087,4.2519,319985.3049
2008-12-03 15:20:00,11.83,11.9,11.72,11.87,251530.73720303696,4.2555,4.2806,4.2159,4.2699,251530.7372
2008-12-03 15:30:00,11.87,11.96,11.78,11.91,454567.7198138624,4.2699,4.3022,4.2375,4.2842,454567.7198
2008-12-03 15:40:00,11.91,12.02,11.86,11.92,414033.798677443,4.2842,4.3238,4.2663,4.2878,414033.7987
2008-12-03 15:50:00,11.91,12.04,11.9,12.01,866887.0928239039,4.2842,4.331,4.2806,4.3202,866887.0928
2008-12-04 09:30:00,11.81,11.96,11.64,11.8,161400.93068821944,4.2483,4.3022,4.1871,4.2447,161400.9307
2008-12-04 09:40:00,11.8,11.91,11.78,11.85,154543.22801861377,4.2447,4.2842,4.2375,4.2627,154543.228
2008-12-04 09:50:00,11.87,11.96,11.84,11.86,166789.1256429096,4.2699,4.3022,4.2591,4.2663,166789.1256
2008-12-04 10:00:00,11.86,12.08,11.81,11.93,194342.3952975753,4.2663,4.3454,4.2483,4.2914,194342.3953
2008-12-04 10:10:00,11.91,11.96,11.85,11.88,148052.90227773695,4.2842,4.3022,4.2627,4.2735,148052.9023
2008-12-04 10:20:00,11.89,11.99,11.8,11.8,169115.84619152584,4.2771,4.313,4.2447,4.2447,169115.8462
2008-12-04 10:30:00,11.81,11.91,11.77,11.91,109845.70168993386,4.2483,4.2842,4.2339,4.2842,109845.7017
2008-12-04 10:40:00,11.91,11.94,11.78,11.78,95885.3783982366,4.2842,4.295,4.2375,4.2375,95885.3784
2008-12-04 10:50:00,11.78,11.83,11.73,11.79,58412.93166789125,4.2375,4.2555,4.2195,4.2411,58412.9317
2008-12-04 11:00:00,11.8,11.8,11.6,11.62,102743.08106784229,4.2447,4.2447,4.1727,4.1799,102743.0811
2008-12-04 11:10:00,11.62,11.69,11.53,11.63,91599.31422973303,4.1799,4.2051,4.1476,4.1835,91599.3142
2008-12-04 11:20:00,11.64,11.76,11.61,11.65,84619.1525838844,4.1871,4.2303,4.1763,4.1907,84619.1526
2008-12-04 11:30:00,11.65,11.65,11.51,11.55,93068.82194464852,4.1907,4.1907,4.1404,4.1547,93068.8219
2008-12-04 11:40:00,11.55,11.55,11.44,11.47,113764.38892970854,4.1547,4.1547,4.1152,4.126,113764.3889
2008-12-04 11:50:00,11.47,11.54,11.45,11.47,81925.05510653931,4.126,4.1512,4.1188,4.126,81925.0551
2008-12-04 12:00:00,11.47,11.48,11.38,11.4,81557.67817781043,4.126,4.1296,4.0936,4.1008,81557.6782
2008-12-04 12:10:00,11.41,11.41,11.23,11.24,107518.98114131764,4.1044,4.1044,4.0396,4.0432,107518.9811
2008-12-04 12:20:00,11.24,11.24,11.1,11.11,245285.32941464608,4.0432,4.0432,3.9929,3.9965,245285.3294
2008-12-04 12:30:00,11.1,11.17,11.06,11.16,148787.6561351947,3.9929,4.0181,3.9785,4.0145,148787.6561
2008-12-04 12:40:00,11.15,11.2,11.14,11.15,98701.93485182464,4.0109,4.0288,4.0073,4.0109,98701.9349
2008-12-04 12:50:00,11.16,11.17,11.09,11.09,97477.34508939504,4.0145,4.0181,3.9893,3.9893,97477.3451
2008-12-04 13:00:00,11.09,11.1,10.98,10.98,122458.9762429586,3.9893,3.9929,3.9497,3.9497,122458.9762
2008-12-04 13:10:00,10.98,10.98,10.85,10.87,125642.90962527553,3.9497,3.9497,3.9029,3.9101,125642.9096
2008-12-04 13:20:00,10.87,10.93,10.84,10.85,120132.25569434238,3.9101,3.9317,3.8993,3.9029,120132.2557
2008-12-04 13:30:00,10.85,10.99,10.84,10.97,107763.89909380356,3.9029,3.9533,3.8993,3.9461,107763.8991
2008-12-04 13:40:00,10.97,11.02,10.93,10.99,106049.47342640215,3.9461,3.9641,3.9317,3.9533,106049.4734
2008-12-04 13:50:00,10.99,11.09,10.92,10.93,171687.48469262797,3.9533,3.9893,3.9281,3.9317,171687.4847
2008-12-04 14:00:00,10.93,10.99,10.88,10.89,200587.80308596612,3.9317,3.9533,3.9137,3.9173,200587.8031
2008-12-04 14:10:00,10.89,10.92,10.77,10.78,187239.7746754837,3.9173,3.9281,3.8742,3.8778,187239.7747
2008-12-04 14:20:00,10.77,10.89,10.77,10.85,286186.62747979426,3.8742,3.9173,3.8742,3.9029,286186.6275
2008-12-04 14:30:00,10.86,11.03,10.85,10.89,259368.1116825863,3.9065,3.9677,3.9029,3.9173,259368.1117
2008-12-04 14:40:00,10.89,10.89,10.74,10.79,164095.02816556452,3.9173,3.9173,3.8634,3.8814,164095.0282
2008-12-04 14:50:00,10.79,10.84,10.76,10.76,106171.9324026451,3.8814,3.8993,3.8706,3.8706,106171.9324
2008-12-04 15:00:00,10.77,10.8,10.62,10.64,214303.20842517755,3.8742,3.885,3.8202,3.8274,214303.2084
2008-12-04 15:10:00,10.64,10.69,10.47,10.51,319250.5510653931,3.8274,3.8454,3.7663,3.7806,319250.5511
2008-12-04 15:20:00,10.52,10.57,10.44,10.44,301616.458486407,3.7842,3.8022,3.7555,3.7555,301616.4585
2008-12-04 15:30:00,10.44,10.5,10.31,10.35,385133.4802841048,3.7555,3.777,3.7087,3.7231,385133.4803
2008-12-04 15:40:00,10.35,10.57,10.35,10.53,484447.7100171442,3.7231,3.8022,3.7231,3.7878,484447.71
2008-12-04 15:50:00,10.53,10.8,10.48,10.72,1061229.4881214793,3.7878,3.885,3.7698,3.8562,1061229.4881
2008-12-05 09:30:00,10.53,10.53,10.03,10.29,356845.4567719814,3.7878,3.7878,3.608,3.7015,356845.4568
2008-12-05 09:40:00,10.26,10.29,9.98,9.98,280186.1376438893,3.6907,3.7015,3.59,3.59,280186.1376
2008-12-05 09:50:00,9.98,10.22,9.94,9.95,361743.8158216997,3.59,3.6763,3.5756,3.5792,361743.8158
2008-12-05 10:00:00,9.95,9.99,9.88,9.88,225446.9752632868,3.5792,3.5936,3.554,3.554,225446.9753
2008-12-05 10:10:00,9.88,9.91,9.75,9.76,395052.65735978447,3.554,3.5648,3.5073,3.5109,395052.6574
2008-12-05 10:20:00,9.76,9.76,9.6,9.68,423830.5167768797,3.5109,3.5109,3.4533,3.4821,423830.5168
2008-12-05 10:30:00,9.68,9.77,9.63,9.64,442199.3632133235,3.4821,3.5144,3.4641,3.4677,442199.3632
2008-12-05 10:40:00,9.64,9.65,9.55,9.62,318760.7151604212,3.4677,3.4713,3.4353,3.4605,318760.7152
2008-12-05 10:50:00,9.61,9.7,9.57,9.67,437056.08621111925,3.4569,3.4893,3.4425,3.4785,437056.0862
2008-12-05 11:00:00,9.67,9.71,9.64,9.7,308474.16115601273,3.4785,3.4929,3.4677,3.4893,308474.1612
2008-12-05 11:10:00,9.71,9.79,9.66,9.68,254592.2116091109,3.4929,3.5216,3.4749,3.4821,254592.2116
2008-12-05 11:20:00,9.68,9.72,9.6,9.62,108008.81704628948,3.4821,3.4965,3.4533,3.4605,108008.817
2008-12-05 11:30:00,9.62,9.72,9.6,9.71,133847.66103355374,3.4605,3.4965,3.4533,3.4929,133847.661
2008-12-05 11:40:00,9.71,9.73,9.66,9.68,192505.5106539309,3.4929,3.5001,3.4749,3.4821,192505.5107
2008-12-05 11:50:00,9.68,9.77,9.68,9.77,175728.6309086456,3.4821,3.5144,3.4821,3.5144,175728.6309
2008-12-05 12:00:00,9.76,9.82,9.74,9.82,206710.7518981141,3.5109,3.5324,3.5037,3.5324,206710.7519
2008-12-05 12:10:00,9.82,9.83,9.75,9.81,339088.9052167524,3.5324,3.536,3.5073,3.5288,339088.9052
2008-12-05 12:20:00,9.8,9.91,9.8,9.91,224957.1393583149,3.5252,3.5648,3.5252,3.5648,224957.1394
2008-12-05 12:30:00,9.9,9.91,9.82,9.91,337496.9385255939,3.5612,3.5648,3.5324,3.5648,337496.9385
2008-12-05 12:40:00,9.91,9.91,9.86,9.86,361131.5209404849,3.5648,3.5648,3.5468,3.5468,361131.5209
2008-12-05 12:50:00,9.86,9.96,9.84,9.95,278961.5478814597,3.5468,3.5828,3.5396,3.5792,278961.5479
2008-12-05 13:00:00,9.95,10.1,9.95,10.04,222997.7957384276,3.5792,3.6332,3.5792,3.6116,222997.7957
2008-12-05 13:10:00,10.04,10.17,10.04,10.09,222997.7957384276,3.6116,3.6583,3.6116,3.6296,222997.7957
2008-12-05 13:20:00,10.09,10.16,10.04,10.04,343987.2642664707,3.6296,3.6547,3.6116,3.6116,343987.2643
2008-12-05 13:30:00,10.04,10.18,10.04,10.14,306269.89958363946,3.6116,3.6619,3.6116,3.6475,306269.8996
2008-12-05 13:40:00,10.14,10.34,10.12,10.31,233774.185647808,3.6475,3.7195,3.6403,3.7087,233774.1856
2008-12-05 13:50:00,10.31,10.43,10.3,10.31,321944.64854273817,3.7087,3.7519,3.7051,3.7087,321944.6485
2008-12-05 14:00:00,10.31,10.36,10.22,10.22,297942.6891991183,3.7087,3.7267,3.6763,3.6763,297942.6892
2008-12-05 14:10:00,10.22,10.31,10.19,10.25,383051.6776879745,3.6763,3.7087,3.6655,3.6871,383051.6777
2008-12-05 14:20:00,10.26,10.37,10.22,10.27,495958.8537839824,3.6907,3.7303,3.6763,3.6943,495958.8538
2008-12-05 14:30:00,10.27,10.44,10.24,10.43,356967.9157482243,3.6943,3.7555,3.6835,3.7519,356967.9157
2008-12-05 14:40:00,10.44,10.59,10.42,10.56,474895.9098701935,3.7555,3.8094,3.7483,3.7986,474895.9099
2008-12-05 14:50:00,10.56,10.6,10.53,10.57,375336.7621846681,3.7986,3.813,3.7878,3.8022,375336.7622
2008-12-05 15:00:00,10.58,10.61,10.38,10.4,840068.577026696,3.8058,3.8166,3.7339,3.7411,840068.577
2008-12-05 15:10:00,10.4,10.45,10.35,10.44,640337.9867744305,3.7411,3.7591,3.7231,3.7555,640337.9868
2008-12-05 15:20:00,10.44,10.51,10.36,10.45,478324.76120499626,3.7555,3.7806,3.7267,3.7591,478324.7612
2008-12-05 15:30:00,10.44,10.55,10.44,10.52,613274.5530247367,3.7555,3.795,3.7555,3.7842,613274.553
2008-12-05 15:40:00,10.51,10.61,10.49,10.56,803208.4251775654,3.7806,3.8166,3.7734,3.7986,803208.4252
2008-12-05 15:50:00,10.56,10.72,10.49,10.62,1081190.3012490815,3.7986,3.8562,3.7734,3.8202,1081190.3012
2008-12-08 09:30:00,11.37,11.83,11.34,11.8,300146.9507714915,4.09,4.2555,4.0792,4.2447,300146.9508
2008-12-08 09:40:00,11.8,11.84,11.64,11.68,260347.78349253,4.2447,4.2591,4.1871,4.2015,260347.7835
2008-12-08 09:50:00,11.68,11.68,11.45,11.55,202057.31080088168,4.2015,4.2015,4.1188,4.1547,202057.3108
2008-12-08 10:00:00,11.56,11.62,11.43,11.57,169115.84619152584,4.1583,4.1799,4.1116,4.1619,169115.8462
2008-12-08 10:10:00,11.57,11.57,11.35,11.43,188709.2823903992,4.1619,4.1619,4.0828,4.1116,188709.2824
2008-12-08 10:20:00,11.43,11.6,11.42,11.6,173769.28728875826,4.1116,4.1727,4.108,4.1727,173769.2873
2008-12-08 10:30:00,11.6,11.67,11.59,11.66,129684.05584129316,4.1727,4.1979,4.1691,4.1943,129684.0558
2008-12-08 10:40:00,11.67,11.82,11.67,11.79,175483.71295615967,4.1979,4.2519,4.1979,4.2411,175483.713
2008-12-08 10:50:00,11.8,11.8,11.66,11.7,166911.58461915256,4.2447,4.2447,4.1943,4.2087,166911.5846
2008-12-08 11:00:00,11.7,11.76,11.54,11.57,181606.6617683076,4.2087,4.2303,4.1512,4.1619,181606.6618
2008-12-08 11:10:00,11.56,11.61,11.51,11.57,175116.3360274308,4.1583,4.1763,4.1404,4.1619,175116.336
2008-12-08 11:20:00,11.56,11.61,11.53,11.57,128092.08915013468,4.1583,4.1763,4.1476,4.1619,128092.0892
2008-12-08 11:30:00,11.57,11.69,11.57,11.6,182586.33357825127,4.1619,4.2051,4.1619,4.1727,182586.3336
2008-12-08 11:40:00,11.59,11.59,11.33,11.35,352314.4746509919,4.1691,4.1691,4.0756,4.0828,352314.4747
2008-12-08 11:50:00,11.34,11.35,11.14,11.21,283859.90693117806,4.0792,4.0828,4.0073,4.0324,283859.9069
2008-12-08 12:00:00,11.22,11.22,11.11,11.15,167034.04359539552,4.036,4.036,3.9965,4.0109,167034.0436
2008-12-08 12:10:00,11.16,11.23,11.14,11.19,175116.3360274308,4.0145,4.0396,4.0073,4.0252,175116.336
2008-12-08 12:20:00,11.18,11.19,11.11,11.17,202057.31080088168,4.0217,4.0252,3.9965,4.0181,202057.3108
2008-12-08 12:30:00,11.18,11.19,11.1,11.11,203771.7364682831,4.0217,4.0252,3.9929,3.9965,203771.7365
2008-12-08 12:40:00,11.11,11.18,11.08,11.09,142174.87141807494,3.9965,4.0217,3.9857,3.9893,142174.8714
2008-12-08 12:50:00,11.09,11.14,10.98,11.06,163727.65123683563,3.9893,4.0073,3.9497,3.9785,163727.6512
2008-12-08 13:00:00,11.06,11.14,11.05,11.1,112417.340191036,3.9785,4.0073,3.9749,3.9929,112417.3402
2008-12-08 13:10:00,11.11,11.13,11.0,11.01,182586.33357825127,3.9965,4.0037,3.9569,3.9605,182586.3336
2008-12-08 13:20:00,11.01,11.1,10.93,11.05,245285.32941464608,3.9605,3.9929,3.9317,3.9749,245285.3294
2008-12-08 13:30:00,11.04,11.04,10.89,10.95,216997.30590252264,3.9713,3.9713,3.9173,3.9389,216997.3059
2008-12-08 13:40:00,10.94,11.04,10.94,11.02,150502.0818025961,3.9353,3.9713,3.9353,3.9641,150502.0818
2008-12-08 13:50:00,11.02,11.04,10.92,10.98,362356.1107029145,3.9641,3.9713,3.9281,3.9497,362356.1107
2008-12-08 14:00:00,10.98,11.06,10.94,11.03,290472.6916482978,3.9497,3.9785,3.9353,3.9677,290472.6916
2008-12-08 14:10:00,11.03,11.11,11.03,11.1,184913.05412686747,3.9677,3.9965,3.9677,3.9929,184913.0541
2008-12-08 14:20:00,11.09,11.26,11.09,11.23,194464.85427381823,3.9893,4.0504,3.9893,4.0396,194464.8543
2008-12-08 14:30:00,11.23,11.25,11.18,11.23,179524.8591721773,4.0396,4.0468,4.0217,4.0396,179524.8592
2008-12-08 14:40:00,11.23,11.41,11.21,11.38,203771.7364682831,4.0396,4.1044,4.0324,4.0936,203771.7365
2008-12-08 14:50:00,11.38,11.41,11.29,11.4,223242.71369091352,4.0936,4.1044,4.0612,4.1008,223242.7137
2008-12-08 15:00:00,11.41,11.42,11.32,11.42,271246.63237815327,4.1044,4.108,4.072,4.108,271246.6324
2008-12-08 15:10:00,11.42,11.51,11.42,11.48,254224.83468038205,4.108,4.1404,4.108,4.1296,254224.8347
2008-12-08 15:20:00,11.47,11.57,11.47,11.57,359417.0952730835,4.126,4.1619,4.126,4.1619,359417.0953
2008-12-08 15:30:00,11.57,11.6,11.42,11.43,433137.3989713446,4.1619,4.1727,4.108,4.1116,433137.399
2008-12-08 15:40:00,11.43,11.47,11.2,11.25,473426.402155278,4.1116,4.126,4.0288,4.0468,473426.4022
2008-12-08 15:50:00,11.25,11.34,11.22,11.29,790350.2326720548,4.0468,4.0792,4.036,4.0612,790350.2327
2008-12-09 09:30:00,11.08,11.2,10.99,11.19,163850.11021307862,3.9857,4.0288,3.9533,4.0252,163850.1102
2008-12-09 09:40:00,11.22,11.31,11.08,11.26,307004.65344109724,4.036,4.0684,3.9857,4.0504,307004.6534
2008-12-09 09:50:00,11.26,11.4,11.19,11.24,191893.21577271607,4.0504,4.1008,4.0252,4.0432,191893.2158
2008-12-09 10:00:00,11.25,11.49,11.24,11.42,142419.78937056084,4.0468,4.1332,4.0432,4.108,142419.7894
2008-12-09 10:10:00,11.42,11.58,11.42,11.57,150012.2458976243,4.108,4.1655,4.108,4.1619,150012.2459
2008-12-09 10:20:00,11.58,11.69,11.55,11.68,210996.81606661767,4.1655,4.2051,4.1547,4.2015,210996.8161
2008-12-09 10:30:00,11.66,11.75,11.66,11.69,218099.43668870928,4.1943,4.2267,4.1943,4.2051,218099.4367
2008-12-09 10:40:00,11.7,11.77,11.67,11.67,183198.62845946607,4.2087,4.2339,4.1979,4.1979,183198.6285
2008-12-09 10:50:00,11.67,11.76,11.66,11.72,174504.041146216,4.1979,4.2303,4.1943,4.2159,174504.0411
2008-12-09 11:00:00,11.72,11.76,11.59,11.61,176830.7616948322,4.2159,4.2303,4.1691,4.1763,176830.7617
2008-12-09 11:10:00,11.61,11.63,11.44,11.46,163850.11021307862,4.1763,4.1835,4.1152,4.1224,163850.1102
2008-12-09 11:20:00,11.47,11.47,11.39,11.4,169483.2231202547,4.126,4.126,4.0972,4.1008,169483.2231
2008-12-09 11:30:00,11.4,11.52,11.39,11.47,201934.85182463872,4.1008,4.144,4.0972,4.126,201934.8518
2008-12-09 11:40:00,11.47,11.78,11.47,11.74,296595.6404604457,4.126,4.2375,4.126,4.2231,296595.6405
2008-12-09 11:50:00,11.75,11.84,11.73,11.74,454567.7198138624,4.2267,4.2591,4.2195,4.2231,454567.7198
2008-12-09 12:00:00,11.74,11.83,11.7,11.8,78741.12172422238,4.2231,4.2555,4.2087,4.2447,78741.1217
2008-12-09 12:10:00,11.8,11.82,11.71,11.77,103600.29390154296,4.2447,4.2519,4.2123,4.2339,103600.2939
2008-12-09 12:20:00,11.78,11.78,11.68,11.71,60984.570168993385,4.2375,4.2375,4.2015,4.2123,60984.5702
2008-12-09 12:30:00,11.7,11.78,11.7,11.78,104335.04775900072,4.2087,4.2375,4.2087,4.2375,104335.0478
2008-12-09 12:40:00,11.77,11.8,11.74,11.74,73720.30369826108,4.2339,4.2447,4.2231,4.2231,73720.3037
2008-12-09 12:50:00,11.74,11.8,11.63,11.65,71638.50110213079,4.2231,4.2447,4.1835,4.1907,71638.5011
2008-12-09 13:00:00,11.66,11.72,11.6,11.69,67107.51898114131,4.1943,4.2159,4.1727,4.2051,67107.519
2008-12-09 13:10:00,11.7,11.71,11.52,11.55,94660.788635807,4.2087,4.2123,4.144,4.1547,94660.7886
2008-12-09 13:20:00,11.54,11.6,11.49,11.51,54861.621356845455,4.1512,4.1727,4.1332,4.1404,54861.6214
2008-12-09 13:30:00,11.51,11.55,11.42,11.5,109110.94783247611,4.1404,4.1547,4.108,4.1368,109110.9478
2008-12-09 13:40:00,11.5,11.64,11.48,11.64,89639.9706098457,4.1368,4.1871,4.1296,4.1871,89639.9706
2008-12-09 13:50:00,11.64,11.64,11.55,11.59,127112.41734019102,4.1871,4.1871,4.1547,4.1691,127112.4173
2008-12-09 14:00:00,11.59,11.6,11.41,11.42,155890.2767572863,4.1691,4.1727,4.1044,4.108,155890.2768
2008-12-09 14:10:00,11.42,11.57,11.42,11.56,158706.83321087435,4.108,4.1619,4.108,4.1583,158706.8332
2008-12-09 14:20:00,11.55,11.56,11.36,11.38,172912.07445505753,4.1547,4.1583,4.0864,4.0936,172912.0745
2008-12-09 14:30:00,11.38,11.48,11.35,11.46,144011.75606171932,4.0936,4.1296,4.0828,4.1224,144011.7561
2008-12-09 14:40:00,11.46,11.58,11.42,11.53,119887.33774185646,4.1224,4.1655,4.108,4.1476,119887.3377
2008-12-09 14:50:00,11.52,11.6,11.41,11.59,136909.13543962772,4.144,4.1727,4.1044,4.1691,136909.1354
2008-12-09 15:00:00,11.58,11.63,11.45,11.52,131520.94048493754,4.1655,4.1835,4.1188,4.144,131520.9405
2008-12-09 15:10:00,11.52,11.52,11.39,11.51,155155.52289982856,4.144,4.144,4.0972,4.1404,155155.5229
2008-12-09 15:20:00,11.51,11.56,11.29,11.32,221283.37007102612,4.1404,4.1583,4.0612,4.072,221283.3701
2008-12-09 15:30:00,11.32,11.41,11.28,11.36,223977.4675483713,4.072,4.1044,4.0576,4.0864,223977.4675
2008-12-09 15:40:00,11.35,11.45,11.33,11.35,220303.6982610825,4.0828,4.1188,4.0756,4.0828,220303.6983
2008-12-09 15:50:00,11.34,11.41,11.31,11.38,354641.1951996081,4.0792,4.1044,4.0684,4.0936,354641.1952
2008-12-10 09:30:00,11.58,11.84,11.51,11.77,142542.2483468038,4.1964,4.2906,4.171,4.2652,142542.2483
2008-12-10 09:40:00,11.78,11.82,11.7,11.73,150624.5407788391,4.2688,4.2833,4.2398,4.2507,150624.5408
2008-12-10 09:50:00,11.74,11.78,11.68,11.7,92211.60911094784,4.2543,4.2688,4.2326,4.2398,92211.6091
2008-12-10 10:00:00,11.7,11.87,11.69,11.87,145971.09968160666,4.2398,4.3014,4.2362,4.3014,145971.0997
2008-12-10 10:10:00,11.87,12.09,11.82,12.08,184423.2182218957,4.3014,4.3812,4.2833,4.3775,184423.2182
2008-12-10 10:20:00,12.07,12.09,11.96,12.04,181239.2848395788,4.3739,4.3812,4.3341,4.363,181239.2848
2008-12-10 10:30:00,12.03,12.08,11.87,11.9,174871.41807494487,4.3594,4.3775,4.3014,4.3123,174871.4181
2008-12-10 10:40:00,11.91,11.91,11.69,11.74,114744.0607396522,4.3159,4.3159,4.2362,4.2543,114744.0607
2008-12-10 10:50:00,11.74,11.74,11.64,11.72,130296.35072250797,4.2543,4.2543,4.2181,4.2471,130296.3507
2008-12-10 11:00:00,11.72,11.78,11.64,11.74,103967.67083027185,4.2471,4.2688,4.2181,4.2543,103967.6708
2008-12-10 11:10:00,11.73,11.86,11.73,11.84,89027.6757286309,4.2507,4.2978,4.2507,4.2906,89027.6757
2008-12-10 11:20:00,11.84,11.89,11.79,11.87,102008.32721038452,4.2906,4.3087,4.2725,4.3014,102008.3272
2008-12-10 11:30:00,11.87,11.94,11.83,11.88,103232.9169728141,4.3014,4.3268,4.2869,4.3051,103232.917
2008-12-10 11:40:00,11.88,12.03,11.87,12.02,159808.963997061,4.3051,4.3594,4.3014,4.3558,159808.964
2008-12-10 11:50:00,12.02,12.05,12.0,12.03,67474.89590987019,4.3558,4.3667,4.3486,4.3594,67474.8959
2008-12-10 12:00:00,12.04,12.17,12.0,12.11,125765.36860151848,4.363,4.4102,4.3486,4.3884,125765.3686
2008-12-10 12:10:00,12.12,12.22,12.1,12.13,135562.08670095517,4.392,4.4283,4.3848,4.3957,135562.0867
2008-12-10 12:20:00,12.13,12.15,11.96,12.01,105559.63752143033,4.3957,4.4029,4.3341,4.3522,105559.6375
2008-12-10 12:30:00,12.01,12.01,11.88,11.92,102743.08106784229,4.3522,4.3522,4.3051,4.3196,102743.0811
2008-12-10 12:40:00,11.92,12.06,11.92,12.04,71638.50110213079,4.3196,4.3703,4.3196,4.363,71638.5011
2008-12-10 12:50:00,12.03,12.13,12.01,12.12,251040.90129806512,4.3594,4.3957,4.3522,4.392,251040.9013
2008-12-10 13:00:00,12.13,12.25,12.1,12.23,412564.2909625275,4.3957,4.4391,4.3848,4.4319,412564.291
2008-12-10 13:10:00,12.23,12.42,12.23,12.41,565270.634337497,4.4319,4.5008,4.4319,4.4971,565270.6343
2008-12-10 13:20:00,12.41,12.47,12.25,12.27,237447.9549350968,4.4971,4.5189,4.4391,4.4464,237447.9549
2008-12-10 13:30:00,12.27,12.28,12.14,12.17,262429.5860886603,4.4464,4.45,4.3993,4.4102,262429.5861
2008-12-10 13:40:00,12.17,12.23,12.13,12.22,317781.0433504776,4.4102,4.4319,4.3957,4.4283,317781.0434
2008-12-10 13:50:00,12.2,12.2,11.95,12.01,481018.8586823414,4.421,4.421,4.3304,4.3522,481018.8587
2008-12-10 14:00:00,12.0,12.02,11.94,12.01,217364.6828312516,4.3486,4.3558,4.3268,4.3522,217364.6828
2008-12-10 14:10:00,12.0,12.06,11.96,11.96,187239.7746754837,4.3486,4.3703,4.3341,4.3341,187239.7747
2008-12-10 14:20:00,11.96,12.01,11.88,11.93,359784.4722018124,4.3341,4.3522,4.3051,4.3232,359784.4722
2008-12-10 14:30:00,11.93,12.04,11.88,12.03,243448.4447710017,4.3232,4.363,4.3051,4.3594,243448.4448
2008-12-10 14:40:00,12.03,12.09,11.9,11.9,147563.0663727651,4.3594,4.3812,4.3123,4.3123,147563.0664
2008-12-10 14:50:00,11.9,12.0,11.87,11.96,158461.91525838844,4.3123,4.3486,4.3014,4.3341,158461.9153
2008-12-10 15:00:00,11.96,12.03,11.89,12.01,233651.726671565,4.3341,4.3594,4.3087,4.3522,233651.7267
2008-12-10 15:10:00,12.0,12.17,11.99,12.11,211364.19299534653,4.3486,4.4102,4.3449,4.3884,211364.193
2008-12-10 15:20:00,12.1,12.18,12.05,12.13,322924.32035268185,4.3848,4.4138,4.3667,4.3957,322924.3204
2008-12-10 15:30:00,12.13,12.14,11.98,12.01,283737.4479549351,4.3957,4.3993,4.3413,4.3522,283737.448
2008-12-10 15:40:00,12.01,12.22,12.01,12.18,327210.38452118536,4.3522,4.4283,4.3522,4.4138,327210.3845
2008-12-10 15:50:00,12.18,12.2,12.12,12.13,505020.8180259613,4.4138,4.421,4.392,4.3957,505020.818
2008-12-11 09:30:00,12.24,12.45,12.04,12.41,181484.20279206464,4.4355,4.5116,4.363,4.4971,181484.2028
2008-12-11 09:40:00,12.42,12.53,12.29,12.47,163727.65123683563,4.5008,4.5406,4.4536,4.5189,163727.6512
2008-12-11 09:50:00,12.49,12.64,12.44,12.58,173034.53343130052,4.5261,4.5805,4.508,4.5587,173034.5334
2008-12-11 10:00:00,12.58,12.62,12.51,12.59,129561.5968650502,4.5587,4.5732,4.5334,4.5624,129561.5969
2008-12-11 10:10:00,12.58,12.74,12.53,12.6,269532.20671075187,4.5587,4.6167,4.5406,4.566,269532.2067
2008-12-11 10:20:00,12.6,12.66,12.57,12.62,159441.5870683321,4.566,4.5877,4.5551,4.5732,159441.5871
2008-12-11 10:30:00,12.62,12.66,12.54,12.55,154788.14597109967,4.5732,4.5877,4.5442,4.5479,154788.146
2008-12-11 10:40:00,12.54,12.54,12.39,12.44,156869.94856722996,4.5442,4.5442,4.4899,4.508,156869.9486
2008-12-11 10:50:00,12.44,12.45,12.35,12.35,128092.08915013468,4.508,4.5116,4.4754,4.4754,128092.0892
2008-12-11 11:00:00,12.35,12.44,12.27,12.43,187974.52853294145,4.4754,4.508,4.4464,4.5044,187974.5285
2008-12-11 11:10:00,12.44,12.51,12.38,12.4,111437.66838109231,4.508,4.5334,4.4863,4.4935,111437.6684
2008-12-11 11:20:00,12.4,12.45,12.24,12.24,138256.18417830026,4.4935,4.5116,4.4355,4.4355,138256.1842
2008-12-11 11:30:00,12.25,12.25,12.16,12.21,200342.88513348027,4.4391,4.4391,4.4065,4.4247,200342.8851
2008-12-11 11:40:00,12.21,12.24,12.13,12.17,243203.5268185158,4.4247,4.4355,4.3957,4.4102,243203.5268
2008-12-11 11:50:00,12.17,12.18,12.08,12.1,277247.1222140583,4.4102,4.4138,4.3775,4.3848,277247.1222
2008-12-11 12:00:00,12.11,12.21,12.08,12.19,205486.1621356845,4.3884,4.4247,4.3775,4.4174,205486.1621
2008-12-11 12:10:00,12.19,12.3,12.16,12.29,260347.78349253,4.4174,4.4573,4.4065,4.4536,260347.7835
2008-12-11 12:20:00,12.3,12.36,12.24,12.24,226059.2701445016,4.4573,4.479,4.4355,4.4355,226059.2701
2008-12-11 12:30:00,12.25,12.31,12.24,12.27,141440.1175606172,4.4391,4.4609,4.4355,4.4464,141440.1176
2008-12-11 12:40:00,12.27,12.4,12.26,12.36,212221.4058290473,4.4464,4.4935,4.4428,4.479,212221.4058
2008-12-11 12:50:00,12.34,12.43,12.31,12.43,173156.99240754347,4.4718,4.5044,4.4609,4.5044,173156.9924
2008-12-11 13:00:00,12.43,12.44,12.36,12.4,131888.3174136664,4.5044,4.508,4.479,4.4935,131888.3174
2008-12-11 13:10:00,12.4,12.42,12.31,12.34,115723.73254959588,4.4935,4.5008,4.4609,4.4718,115723.7325
2008-12-11 13:20:00,12.34,12.34,12.25,12.28,128949.3019838354,4.4718,4.4718,4.4391,4.45,128949.302
2008-12-11 13:30:00,12.29,12.33,12.27,12.31,180994.3668870928,4.4536,4.4681,4.4464,4.4609,180994.3669
2008-12-11 13:40:00,12.31,12.35,12.31,12.32,228263.53171687483,4.4609,4.4754,4.4609,4.4645,228263.5317
2008-12-11 13:50:00,12.32,12.33,12.25,12.29,175851.08988488856,4.4645,4.4681,4.4391,4.4536,175851.0899
2008-12-11 14:00:00,12.28,12.33,12.27,12.27,105804.55547391625,4.45,4.4681,4.4464,4.4464,105804.5555
2008-12-11 14:10:00,12.27,12.28,12.22,12.24,126132.74553024735,4.4464,4.45,4.4283,4.4355,126132.7455
2008-12-11 14:20:00,12.24,12.25,12.18,12.24,249204.0166544208,4.4355,4.4391,4.4138,4.4355,249204.0167
2008-12-11 14:30:00,12.23,12.33,12.22,12.27,219568.9444036248,4.4319,4.4681,4.4283,4.4464,219568.9444
2008-12-11 14:40:00,12.27,12.29,12.16,12.17,263654.1758510899,4.4464,4.4536,4.4065,4.4102,263654.1759
2008-12-11 14:50:00,12.18,12.21,12.0,12.01,298799.902032819,4.4138,4.4247,4.3486,4.3522,298799.902
2008-12-11 15:00:00,12.01,12.01,11.8,11.86,210751.89811413176,4.3522,4.3522,4.2761,4.2978,210751.8981
2008-12-11 15:10:00,11.86,11.86,11.72,11.73,204751.4082782268,4.2978,4.2978,4.2471,4.2507,204751.4083
2008-12-11 15:20:00,11.73,11.8,11.68,11.72,347538.5745775165,4.2507,4.2761,4.2326,4.2471,347538.5746
2008-12-11 15:30:00,11.73,11.74,11.58,11.61,291329.9044819985,4.2507,4.2543,4.1964,4.2072,291329.9045
2008-12-11 15:40:00,11.62,11.83,11.6,11.79,278839.0889052167,4.2108,4.2869,4.2036,4.2725,278839.0889
2008-12-11 15:50:00,11.79,11.91,11.78,11.79,473548.8611315209,4.2725,4.3159,4.2688,4.2725,473548.8611
2008-12-12 09:30:00,11.25,11.38,11.06,11.3,142052.41244183198,4.0768,4.1239,4.0079,4.0949,142052.4124
2008-12-12 09:40:00,11.29,11.35,11.19,11.26,178790.10531471955,4.0913,4.113,4.055,4.0804,178790.1053
2008-12-12 09:50:00,11.26,11.55,11.26,11.46,212221.4058290473,4.0804,4.1855,4.0804,4.1529,212221.4058
2008-12-12 10:00:00,11.46,11.6,11.4,11.58,301616.458486407,4.1529,4.2036,4.1311,4.1964,301616.4585
2008-12-12 10:10:00,11.59,11.76,11.57,11.7,397379.3779084007,4.2,4.2616,4.1927,4.2398,397379.3779
2008-12-12 10:20:00,11.7,11.77,11.51,11.59,213690.9135439628,4.2398,4.2652,4.171,4.2,213690.9135
2008-12-12 10:30:00,11.58,11.62,11.48,11.57,312270.38941954443,4.1964,4.2108,4.1601,4.1927,312270.3894
2008-12-12 10:40:00,11.58,11.69,11.56,11.64,94783.24761204996,4.1964,4.2362,4.1891,4.2181,94783.2476
2008-12-12 10:50:00,11.63,11.88,11.63,11.84,229610.58045554737,4.2145,4.3051,4.2145,4.2906,229610.5805
2008-12-12 11:00:00,11.83,11.85,11.75,11.85,116213.5684545677,4.2869,4.2942,4.258,4.2942,116213.5685
2008-12-12 11:10:00,11.85,11.85,11.58,11.6,235121.2343864805,4.2942,4.2942,4.1964,4.2036,235121.2344
2008-12-12 11:20:00,11.61,11.69,11.61,11.64,245040.4114621601,4.2072,4.2362,4.2072,4.2181,245040.4115
2008-12-12 11:30:00,11.64,11.79,11.63,11.72,220915.9931422973,4.2181,4.2725,4.2145,4.2471,220915.9931
2008-12-12 11:40:00,11.71,11.78,11.7,11.78,216140.093068822,4.2435,4.2688,4.2398,4.2688,216140.0931
2008-12-12 11:50:00,11.77,11.86,11.76,11.82,143277.00220426155,4.2652,4.2978,4.2616,4.2833,143277.0022
2008-12-12 12:00:00,11.82,11.94,11.82,11.89,258633.35782512857,4.2833,4.3268,4.2833,4.3087,258633.3578
2008-12-12 12:10:00,11.91,11.94,11.85,11.92,112662.25814352192,4.3159,4.3268,4.2942,4.3196,112662.2581
2008-12-12 12:20:00,11.91,12.03,11.91,12.02,88905.21675238795,4.3159,4.3594,4.3159,4.3558,88905.2168
2008-12-12 12:30:00,12.02,12.13,11.97,12.12,167523.87950036736,4.3558,4.3957,4.3377,4.392,167523.8795
2008-12-12 12:40:00,12.12,12.18,12.09,12.11,118417.83002694097,4.392,4.4138,4.3812,4.3884,118417.83
2008-12-12 12:50:00,12.11,12.25,12.1,12.13,237570.41391133968,4.3884,4.4391,4.3848,4.3957,237570.4139
2008-12-12 13:00:00,12.14,12.2,11.91,11.91,322312.02547146706,4.3993,4.421,4.3159,4.3159,322312.0255
2008-12-12 13:10:00,11.91,11.92,11.8,11.86,288513.34802841046,4.3159,4.3196,4.2761,4.2978,288513.348
2008-12-12 13:20:00,11.85,11.99,11.85,11.92,433504.7759000735,4.2942,4.3449,4.2942,4.3196,433504.7759
2008-12-12 13:30:00,11.93,11.96,11.84,11.92,468405.5841293167,4.3232,4.3341,4.2906,4.3196,468405.5841
2008-12-12 13:40:00,11.92,11.92,11.78,11.78,340191.036002939,4.3196,4.3196,4.2688,4.2688,340191.036
2008-12-12 13:50:00,11.77,11.83,11.69,11.77,344232.18221895664,4.2652,4.2869,4.2362,4.2652,344232.1822
2008-12-12 14:00:00,11.77,12.08,11.76,12.06,432525.1040901298,4.2652,4.3775,4.2616,4.3703,432525.1041
2008-12-12 14:10:00,12.05,12.16,11.98,12.0,290595.15062454075,4.3667,4.4065,4.3413,4.3486,290595.1506
2008-12-12 14:20:00,11.99,12.04,11.89,11.96,263531.7168748469,4.3449,4.363,4.3087,4.3341,263531.7169
2008-12-12 14:30:00,11.96,12.09,11.87,12.04,374969.3852559392,4.3341,4.3812,4.3014,4.363,374969.3853
2008-12-12 14:40:00,12.04,12.09,12.0,12.08,198261.08253735,4.363,4.3812,4.3486,4.3775,198261.0825
2008-12-12 14:50:00,12.08,12.21,12.07,12.18,279084.0068577026,4.3775,4.4247,4.3739,4.4138,279084.0069
2008-12-12 15:00:00,12.18,12.29,12.02,12.02,371540.5339211364,4.4138,4.4536,4.3558,4.3558,371540.5339
2008-12-12 15:10:00,12.02,12.15,11.96,11.98,383296.5956404605,4.3558,4.4029,4.3341,4.3413,383296.5956
2008-12-12 15:20:00,11.98,12.14,11.91,12.04,350110.21307861863,4.3413,4.3993,4.3159,4.363,350110.2131
2008-12-12 15:30:00,12.04,12.06,11.92,11.99,282757.7761449914,4.363,4.3703,4.3196,4.3449,282757.7761
2008-12-12 15:40:00,11.99,12.04,11.9,11.96,293779.0840068577,4.3449,4.363,4.3123,4.3341,293779.084
2008-12-12 15:50:00,11.96,12.01,11.87,12.01,594783.2476120499,4.3341,4.3522,4.3014,4.3522,594783.2476
2008-12-15 09:30:00,12.31,12.49,12.17,12.44,167156.5025716385,4.4609,4.5261,4.4102,4.508,167156.5026
2008-12-15 09:40:00,12.42,12.51,12.27,12.44,357457.7516531962,4.5008,4.5334,4.4464,4.508,357457.7517
2008-12-15 09:50:00,12.46,12.46,12.24,12.27,403869.7036492775,4.5152,4.5152,4.4355,4.4464,403869.7036
2008-12-15 10:00:00,12.27,12.28,12.07,12.16,470487.38672544697,4.4464,4.45,4.3739,4.4065,470487.3867
2008-12-15 10:10:00,12.15,12.36,12.13,12.3,264266.4707323047,4.4029,4.479,4.3957,4.4573,264266.4707
2008-12-15 10:20:00,12.29,12.34,12.2,12.32,195077.14915503305,4.4536,4.4718,4.421,4.4645,195077.1492
2008-12-15 10:30:00,12.32,12.35,12.21,12.3,373132.5006122948,4.4645,4.4754,4.4247,4.4573,373132.5006
2008-12-15 10:40:00,12.3,12.31,12.09,12.1,213078.618662748,4.4573,4.4609,4.3812,4.3848,213078.6187
2008-12-15 10:50:00,12.1,12.12,12.01,12.04,257898.6039676708,4.3848,4.392,4.3522,4.363,257898.604
2008-12-15 11:00:00,12.03,12.13,11.96,12.12,178790.10531471955,4.3594,4.3957,4.3341,4.392,178790.1053
2008-12-15 11:10:00,12.12,12.25,12.08,12.11,146828.31251530736,4.392,4.4391,4.3775,4.3884,146828.3125
2008-12-15 11:20:00,12.13,12.22,12.11,12.13,120254.71467058537,4.3957,4.4283,4.3884,4.3957,120254.7147
2008-12-15 11:30:00,12.13,12.17,12.08,12.11,205118.78520695565,4.3957,4.4102,4.3775,4.3884,205118.7852
2008-12-15 11:40:00,12.12,12.19,12.09,12.19,150379.62282635315,4.392,4.4174,4.3812,4.4174,150379.6228
2008-12-15 11:50:00,12.18,12.23,12.16,12.19,78251.28581925055,4.4138,4.4319,4.4065,4.4174,78251.2858
2008-12-15 12:00:00,12.18,12.25,12.13,12.23,112907.17609600782,4.4138,4.4391,4.3957,4.4319,112907.1761
2008-12-15 12:10:00,12.23,12.26,12.18,12.22,90252.26549106048,4.4319,4.4428,4.4138,4.4283,90252.2655
2008-12-15 12:20:00,12.22,12.27,12.22,12.22,95885.3783982366,4.4283,4.4464,4.4283,4.4283,95885.3784
2008-12-15 12:30:00,12.22,12.22,12.02,12.04,151604.21258878274,4.4283,4.4283,4.3558,4.363,151604.2126
2008-12-15 12:40:00,12.04,12.11,12.04,12.07,135807.00465344108,4.363,4.3884,4.363,4.3739,135807.0047
2008-12-15 12:50:00,12.08,12.09,12.04,12.08,110947.83247612049,4.3775,4.3812,4.363,4.3775,110947.8325
2008-12-15 13:00:00,12.08,12.09,12.0,12.01,288635.80700465344,4.3775,4.3812,4.3486,4.3522,288635.807
2008-12-15 13:10:00,12.01,12.12,12.0,12.06,311413.1765858437,4.3522,4.392,4.3486,4.3703,311413.1766
2008-12-15 13:20:00,12.06,12.15,12.04,12.13,255816.80137154047,4.3703,4.4029,4.363,4.3957,255816.8014
2008-12-15 13:30:00,12.12,12.12,12.04,12.04,132255.6943423953,4.392,4.392,4.363,4.363,132255.6943
2008-12-15 13:40:00,12.04,12.13,12.04,12.07,206343.37496938524,4.363,4.3957,4.363,4.3739,206343.375
2008-12-15 13:50:00,12.06,12.1,12.02,12.07,312270.38941954443,4.3703,4.3848,4.3558,4.3739,312270.3894
2008-12-15 14:00:00,12.06,12.15,12.06,12.09,175728.6309086456,4.3703,4.4029,4.3703,4.3812,175728.6309
2008-12-15 14:10:00,12.09,12.11,12.02,12.06,271614.00930688216,4.3812,4.3884,4.3558,4.3703,271614.0093
2008-12-15 14:20:00,12.07,12.11,12.0,12.04,299289.7379377908,4.3739,4.3884,4.3486,4.363,299289.7379
2008-12-15 14:30:00,12.04,12.13,12.04,12.09,201812.39284839577,4.363,4.3957,4.363,4.3812,201812.3928
2008-12-15 14:40:00,12.09,12.11,11.98,12.06,283492.5300024492,4.3812,4.3884,4.3413,4.3703,283492.53
2008-12-15 14:50:00,12.05,12.06,11.9,11.91,195566.9850600049,4.3667,4.3703,4.3123,4.3159,195566.9851
2008-12-15 15:00:00,11.91,11.98,11.89,11.92,209159.93142297328,4.3159,4.3413,4.3087,4.3196,209159.9314
2008-12-15 15:10:00,11.92,11.93,11.82,11.89,232916.97281410728,4.3196,4.3232,4.2833,4.3087,232916.9728
2008-12-15 15:20:00,11.89,11.9,11.84,11.86,496081.31276022526,4.3087,4.3123,4.2906,4.2978,496081.3128
2008-12-15 15:30:00,11.86,12.11,11.82,12.04,439872.64266470727,4.2978,4.3884,4.2833,4.363,439872.6427
2008-12-15 15:40:00,12.06,12.2,12.04,12.09,775042.860641685,4.3703,4.421,4.363,4.3812,775042.8606
2008-12-15 15:50:00,12.09,12.14,12.04,12.07,672177.3205975997,4.3812,4.3993,4.363,4.3739,672177.3206
2008-12-16 09:30:00,12.24,12.41,12.02,12.29,260347.78349253,4.4355,4.4971,4.3558,4.4536,260347.7835
2008-12-16 09:40:00,12.29,12.31,12.05,12.07,285451.8736223365,4.4536,4.4609,4.3667,4.3739,285451.8736
2008-12-16 09:50:00,12.07,12.15,11.96,11.98,288390.8890521675,4.3739,4.4029,4.3341,4.3413,288390.8891
2008-12-16 10:00:00,11.99,12.09,11.91,12.07,234753.85745775164,4.3449,4.3812,4.3159,4.3739,234753.8575
2008-12-16 10:10:00,12.07,12.08,11.9,11.96,230957.62919421992,4.3739,4.3775,4.3123,4.3341,230957.6292
2008-12-16 10:20:00,11.95,12.04,11.88,12.0,173034.53343130052,4.3304,4.363,4.3051,4.3486,173034.5334
2008-12-16 10:30:00,12.0,12.04,11.96,11.96,116091.10947832475,4.3486,4.363,4.3341,4.3341,116091.1095
2008-12-16 10:40:00,11.96,11.96,11.81,11.86,137276.51236835658,4.3341,4.3341,4.2797,4.2978,137276.5124
2008-12-16 10:50:00,11.87,11.89,11.82,11.82,120377.1736468283,4.3014,4.3087,4.2833,4.2833,120377.1736
2008-12-16 11:00:00,11.83,11.89,11.81,11.84,183566.00538819493,4.2869,4.3087,4.2797,4.2906,183566.0054
2008-12-16 11:10:00,11.84,11.86,11.75,11.77,110213.07861866274,4.2906,4.2978,4.258,4.2652,110213.0786
2008-12-16 11:20:00,11.77,11.79,11.76,11.79,117315.69924075434,4.2652,4.2725,4.2616,4.2725,117315.6992
2008-12-16 11:30:00,11.79,11.86,11.76,11.78,183321.08743570905,4.2725,4.2978,4.2616,4.2688,183321.0874
2008-12-16 11:40:00,11.78,11.79,11.73,11.76,120499.63262307126,4.2688,4.2725,4.2507,4.2616,120499.6326
2008-12-16 11:50:00,11.76,11.79,11.74,11.76,176953.22067107516,4.2616,4.2725,4.2543,4.2616,176953.2207
2008-12-16 12:00:00,11.76,11.76,11.69,11.73,158706.83321087435,4.2616,4.2616,4.2362,4.2507,158706.8332
2008-12-16 12:10:00,11.73,11.82,11.73,11.79,182341.41562576537,4.2507,4.2833,4.2507,4.2725,182341.4156
2008-12-16 12:20:00,11.78,11.83,11.74,11.76,71271.1241734019,4.2688,4.2869,4.2543,4.2616,71271.1242
2008-12-16 12:30:00,11.76,11.78,11.67,11.69,112172.42223855008,4.2616,4.2688,4.229,4.2362,112172.4222
2008-12-16 12:40:00,11.68,11.73,11.67,11.69,130418.8096987509,4.2326,4.2507,4.229,4.2362,130418.8097
2008-12-16 12:50:00,11.7,11.7,11.61,11.62,121111.92750428604,4.2398,4.2398,4.2072,4.2108,121111.9275
2008-12-16 13:00:00,11.62,11.64,11.59,11.64,94905.70658829292,4.2108,4.2181,4.2,4.2181,94905.7066
2008-12-16 13:10:00,11.64,11.71,11.61,11.71,85843.74234631399,4.2181,4.2435,4.2072,4.2435,85843.7423
2008-12-16 13:20:00,11.7,11.73,11.69,11.72,103845.2118540289,4.2398,4.2507,4.2362,4.2471,103845.2119
2008-12-16 13:30:00,11.72,11.79,11.7,11.78,149032.5740876806,4.2471,4.2725,4.2398,4.2688,149032.5741
2008-12-16 13:40:00,11.78,11.78,11.72,11.72,137643.88929708546,4.2688,4.2688,4.2471,4.2471,137643.8893
2008-12-16 13:50:00,11.72,11.78,11.69,11.78,86211.11927504286,4.2471,4.2688,4.2362,4.2688,86211.1193
2008-12-16 14:00:00,11.78,11.78,11.71,11.72,56698.50600048983,4.2688,4.2688,4.2435,4.2471,56698.506
2008-12-16 14:10:00,11.71,11.78,11.67,11.75,111437.66838109231,4.2435,4.2688,4.229,4.258,111437.6684
2008-12-16 14:20:00,11.75,11.88,11.72,11.85,438280.6759735488,4.258,4.3051,4.2471,4.2942,438280.676
2008-12-16 14:30:00,11.85,11.91,11.78,11.82,475998.04065638006,4.2942,4.3159,4.2688,4.2833,475998.0407
2008-12-16 14:40:00,11.82,11.82,11.68,11.74,352559.3926034778,4.2833,4.2833,4.2326,4.2543,352559.3926
2008-12-16 14:50:00,11.74,11.86,11.71,11.84,555963.752143032,4.2543,4.2978,4.2435,4.2906,555963.7521
2008-12-16 15:00:00,11.84,11.86,11.76,11.82,475263.2867989224,4.2906,4.2978,4.2616,4.2833,475263.2868
2008-12-16 15:10:00,11.83,12.18,11.82,12.13,677320.597599804,4.2869,4.4138,4.2833,4.3957,677320.5976
2008-12-16 15:20:00,12.12,12.19,12.11,12.13,383786.43154543225,4.392,4.4174,4.3884,4.3957,383786.4315
2008-12-16 15:30:00,12.14,12.22,12.09,12.22,515552.2899828557,4.3993,4.4283,4.3812,4.4283,515552.29
2008-12-16 15:40:00,12.22,12.27,12.07,12.08,645358.8048003918,4.4283,4.4464,4.3739,4.3775,645358.8048
2008-12-16 15:50:00,12.09,12.3,12.09,12.24,663727.6512368356,4.3812,4.4573,4.3812,4.4355,663727.6512
2008-12-17 09:30:00,11.5,12.27,11.32,12.22,258510.8988488856,4.1674,4.4464,4.1021,4.4283,258510.8988
2008-12-17 09:40:00,12.21,12.24,12.12,12.22,106416.85035513104,4.4247,4.4355,4.392,4.4283,106416.8504
2008-12-17 09:50:00,12.21,12.22,12.07,12.17,129439.13788880724,4.4247,4.4283,4.3739,4.4102,129439.1379
2008-12-17 10:00:00,12.17,12.19,12.04,12.09,127847.17119764876,4.4102,4.4174,4.363,4.3812,127847.1712
2008-12-17 10:10:00,12.08,12.08,11.96,12.06,133112.907176096,4.3775,4.3775,4.3341,4.3703,133112.9072
2008-12-17 10:20:00,12.06,12.08,11.95,12.01,246142.5422483468,4.3703,4.3775,4.3304,4.3522,246142.5422
2008-12-17 10:30:00,12.03,12.06,11.83,11.92,287166.29928973794,4.3594,4.3703,4.2869,4.3196,287166.2993
2008-12-17 10:40:00,11.92,12.18,11.83,12.08,327700.22042615723,4.3196,4.4138,4.2869,4.3775,327700.2204
2008-12-17 10:50:00,12.07,12.28,12.06,12.23,374969.3852559392,4.3739,4.45,4.3703,4.4319,374969.3853
2008-12-17 11:00:00,12.23,12.26,12.18,12.22,236100.90619642416,4.4319,4.4428,4.4138,4.4283,236100.9062
2008-12-17 11:10:00,12.23,12.24,12.04,12.04,171197.64878765613,4.4319,4.4355,4.363,4.363,171197.6488
2008-12-17 11:20:00,12.05,12.07,11.96,11.96,153073.72030369824,4.3667,4.3739,4.3341,4.3341,153073.7203
2008-12-17 11:30:00,11.96,12.0,11.78,11.87,175606.17193240262,4.3341,4.3486,4.2688,4.3014,175606.1719
2008-12-17 11:40:00,11.87,11.93,11.87,11.89,101640.95028165563,4.3014,4.3232,4.3014,4.3087,101640.9503
2008-12-17 11:50:00,11.89,11.93,11.85,11.91,116213.5684545677,4.3087,4.3232,4.2942,4.3159,116213.5685
2008-12-17 12:00:00,11.92,11.92,11.87,11.9,185402.8900318393,4.3196,4.3196,4.3014,4.3123,185402.89
2008-12-17 12:10:00,11.9,11.94,11.82,11.83,197526.32867989223,4.3123,4.3268,4.2833,4.2869,197526.3287
2008-12-17 12:20:00,11.83,11.88,11.8,11.83,132623.07127112415,4.2869,4.3051,4.2761,4.2869,132623.0713
2008-12-17 12:30:00,11.83,11.87,11.73,11.74,134337.49693852558,4.2869,4.3014,4.2507,4.2543,134337.4969
2008-12-17 12:40:00,11.74,11.8,11.7,11.8,112662.25814352192,4.2543,4.2761,4.2398,4.2761,112662.2581
2008-12-17 12:50:00,11.8,11.88,11.79,11.8,159074.2101396032,4.2761,4.3051,4.2725,4.2761,159074.2101
2008-12-17 13:00:00,11.81,11.82,11.72,11.77,72618.17291207446,4.2797,4.2833,4.2471,4.2652,72618.1729
2008-12-17 13:10:00,11.77,11.82,11.75,11.78,77638.99093803576,4.2652,4.2833,4.258,4.2688,77638.9909
2008-12-17 13:20:00,11.78,11.84,11.76,11.78,82414.89101151114,4.2688,4.2906,4.2616,4.2688,82414.891
2008-12-17 13:30:00,11.76,11.87,11.76,11.86,108131.27602253245,4.2616,4.3014,4.2616,4.2978,108131.276
2008-12-17 13:40:00,11.86,11.9,11.83,11.86,145848.64070536368,4.2978,4.3123,4.2869,4.2978,145848.6407
2008-12-17 13:50:00,11.85,11.86,11.79,11.8,115356.355620867,4.2942,4.2978,4.2725,4.2761,115356.3556
2008-12-17 14:00:00,11.79,11.92,11.77,11.91,83639.48077394073,4.2725,4.3196,4.2652,4.3159,83639.4808
2008-12-17 14:10:00,11.91,11.98,11.9,11.91,78741.12172422238,4.3159,4.3413,4.3123,4.3159,78741.1217
2008-12-17 14:20:00,11.92,11.94,11.75,11.75,123071.2711241734,4.3196,4.3268,4.258,4.258,123071.2711
2008-12-17 14:30:00,11.76,11.81,11.69,11.73,140215.5277981876,4.2616,4.2797,4.2362,4.2507,140215.5278
2008-12-17 14:40:00,11.73,11.78,11.7,11.76,155645.35880480037,4.2507,4.2688,4.2398,4.2616,155645.3588
2008-12-17 14:50:00,11.77,11.78,11.67,11.75,136174.38158216997,4.2652,4.2688,4.229,4.258,136174.3816
2008-12-17 15:00:00,11.76,11.83,11.76,11.77,182463.87460200832,4.2616,4.2869,4.2616,4.2652,182463.8746
2008-12-17 15:10:00,11.77,11.83,11.72,11.8,131031.1045799657,4.2652,4.2869,4.2471,4.2761,131031.1046
2008-12-17 15:20:00,11.81,11.83,11.7,11.73,130541.26867499387,4.2797,4.2869,4.2398,4.2507,130541.2687
2008-12-17 15:30:00,11.73,11.73,11.64,11.65,233039.4317903502,4.2507,4.2507,4.2181,4.2217,233039.4318
2008-12-17 15:40:00,11.65,11.82,11.64,11.78,373499.8775410237,4.2217,4.2833,4.2181,4.2688,373499.8775
2008-12-17 15:50:00,11.78,11.8,11.66,11.67,500367.3769287288,4.2688,4.2761,4.2253,4.229,500367.3769
2008-12-18 09:30:00,11.75,11.91,11.57,11.6,233774.185647808,4.258,4.3159,4.1927,4.2036,233774.1856
2008-12-18 09:40:00,11.6,11.6,11.38,11.47,224467.3034533431,4.2036,4.2036,4.1239,4.1565,224467.3035
2008-12-18 09:50:00,11.46,11.47,11.24,11.3,199975.5082047514,4.1529,4.1565,4.0731,4.0949,199975.5082
2008-12-18 10:00:00,11.3,11.42,11.27,11.32,326965.46656869946,4.0949,4.1384,4.084,4.1021,326965.4666
2008-12-18 10:10:00,11.32,11.36,11.29,11.29,252143.03208425167,4.1021,4.1166,4.0913,4.0913,252143.0321
2008-12-18 10:20:00,11.3,11.37,11.26,11.33,280553.5145726182,4.0949,4.1203,4.0804,4.1058,280553.5146
2008-12-18 10:30:00,11.31,11.41,11.28,11.38,413911.3397012001,4.0985,4.1347,4.0876,4.1239,413911.3397
2008-12-18 10:40:00,11.38,11.46,11.34,11.44,166421.74871418075,4.1239,4.1529,4.1094,4.1456,166421.7487
2008-12-18 10:50:00,11.44,11.47,11.38,11.45,204751.4082782268,4.1456,4.1565,4.1239,4.1492,204751.4083
2008-12-18 11:00:00,11.45,11.55,11.44,11.51,154788.14597109967,4.1492,4.1855,4.1456,4.171,154788.146
2008-12-18 11:10:00,11.51,11.51,11.38,11.47,208547.6365417585,4.171,4.171,4.1239,4.1565,208547.6365
2008-12-18 11:20:00,11.47,11.51,11.44,11.47,674993.8770511878,4.1565,4.171,4.1456,4.1565,674993.8771
2008-12-18 11:30:00,11.47,11.61,11.47,11.61,166789.1256429096,4.1565,4.2072,4.1565,4.2072,166789.1256
2008-12-18 11:40:00,11.61,11.72,11.59,11.71,216262.5520450649,4.2072,4.2471,4.2,4.2435,216262.552
2008-12-18 11:50:00,11.7,11.76,11.69,11.76,337374.4795493509,4.2398,4.2616,4.2362,4.2616,337374.4795
2008-12-18 12:00:00,11.76,11.76,11.68,11.71,143766.8381092334,4.2616,4.2616,4.2326,4.2435,143766.8381
2008-12-18 12:10:00,11.71,11.76,11.69,11.69,132867.9892236101,4.2435,4.2616,4.2362,4.2362,132867.9892
2008-12-18 12:20:00,11.69,11.72,11.67,11.68,218344.3546411952,4.2362,4.2471,4.229,4.2326,218344.3546
2008-12-18 12:30:00,11.69,11.74,11.68,11.7,84864.07053637032,4.2362,4.2543,4.2326,4.2398,84864.0705
2008-12-18 12:40:00,11.69,11.77,11.69,11.77,145358.80480039187,4.2362,4.2652,4.2362,4.2652,145358.8048
2008-12-18 12:50:00,11.77,11.78,11.72,11.73,161033.55375949055,4.2652,4.2688,4.2471,4.2507,161033.5538
2008-12-18 13:00:00,11.73,11.74,11.64,11.64,116336.02743081067,4.2507,4.2543,4.2181,4.2181,116336.0274
2008-12-18 13:10:00,11.65,11.71,11.62,11.69,165564.53588048002,4.2217,4.2435,4.2108,4.2362,165564.5359
2008-12-18 13:20:00,11.69,11.69,11.59,11.6,115111.43766838108,4.2362,4.2362,4.2,4.2036,115111.4377
2008-12-18 13:30:00,11.6,11.6,11.54,11.55,184545.6771981386,4.2036,4.2036,4.1819,4.1855,184545.6772
2008-12-18 13:40:00,11.55,11.55,11.35,11.38,347293.65662503056,4.1855,4.1855,4.113,4.1239,347293.6566
2008-12-18 13:50:00,11.38,11.42,11.31,11.31,164707.32304677932,4.1239,4.1384,4.0985,4.0985,164707.323
2008-12-18 14:00:00,11.32,11.34,11.29,11.33,109110.94783247611,4.1021,4.1094,4.0913,4.1058,109110.9478
2008-12-18 14:10:00,11.33,11.35,11.2,11.2,244673.0345334313,4.1058,4.113,4.0586,4.0586,244673.0345
2008-12-18 14:20:00,11.2,11.21,11.04,11.11,435586.57849620376,4.0586,4.0623,4.0007,4.026,435586.5785
2008-12-18 14:30:00,11.11,11.21,11.1,11.21,180014.69507714914,4.026,4.0623,4.0224,4.0623,180014.6951
2008-12-18 14:40:00,11.21,11.21,11.11,11.18,248101.8858682341,4.0623,4.0623,4.026,4.0514,248101.8859
2008-12-18 14:50:00,11.19,11.24,11.09,11.09,218099.43668870928,4.055,4.0731,4.0188,4.0188,218099.4367
2008-12-18 15:00:00,11.08,11.11,11.03,11.09,184790.5951506245,4.0152,4.026,3.997,4.0188,184790.5952
2008-12-18 15:10:00,11.09,11.12,11.02,11.06,237570.41391133968,4.0188,4.0297,3.9934,4.0079,237570.4139
2008-12-18 15:20:00,11.06,11.06,10.88,10.89,415135.92946362967,4.0079,4.0079,3.9427,3.9463,415135.9295
2008-12-18 15:30:00,10.89,11.05,10.88,11.02,496816.06661768304,3.9463,4.0043,3.9427,3.9934,496816.0666
2008-12-18 15:40:00,11.02,11.05,10.98,11.02,423218.2218956649,3.9934,4.0043,3.9789,3.9934,423218.2219
2008-12-18 15:50:00,11.03,11.11,11.01,11.04,718099.4366887092,3.997,4.026,3.9898,4.0007,718099.4367
2008-12-19 09:30:00,11.08,11.43,11.08,11.29,1641195.199608131,4.0152,4.142,4.0152,4.0913,1641195.1996
2008-12-19 09:40:00,11.29,11.41,11.25,11.36,253245.1628704384,4.0913,4.1347,4.0768,4.1166,253245.1629
2008-12-19 09:50:00,11.36,11.51,11.36,11.4,279084.0068577026,4.1166,4.171,4.1166,4.1311,279084.0069
2008-12-19 10:00:00,11.4,11.59,11.38,11.59,315331.8638256184,4.1311,4.2,4.1239,4.2,315331.8638
2008-12-19 10:10:00,11.59,11.67,11.55,11.61,318148.4202792064,4.2,4.229,4.1855,4.2072,318148.4203
2008-12-19 10:20:00,11.62,11.72,11.55,11.56,304677.932892481,4.2108,4.2471,4.1855,4.1891,304677.9329
2008-12-19 10:30:00,11.58,11.6,11.43,11.48,193852.55939260343,4.1964,4.2036,4.142,4.1601,193852.5594
2008-12-19 10:40:00,11.48,11.51,11.42,11.43,399338.721528288,4.1601,4.171,4.1384,4.142,399338.7215
2008-12-19 10:50:00,11.43,11.46,11.4,11.44,277124.6632378153,4.142,4.1529,4.1311,4.1456,277124.6632
2008-12-19 11:00:00,11.45,11.47,11.31,11.31,206098.4570168993,4.1492,4.1565,4.0985,4.0985,206098.457
2008-12-19 11:10:00,11.32,11.43,11.31,11.39,155400.44085231447,4.1021,4.142,4.0985,4.1275,155400.4409
2008-12-19 11:20:00,11.39,11.45,11.38,11.4,228875.8265980896,4.1275,4.1492,4.1239,4.1311,228875.8266
2008-12-19 11:30:00,11.41,11.51,11.41,11.42,147440.60739652216,4.1347,4.171,4.1347,4.1384,147440.6074
2008-12-19 11:40:00,11.42,11.47,11.38,11.39,172422.23855008572,4.1384,4.1565,4.1239,4.1275,172422.2386
2008-12-19 11:50:00,11.39,11.41,11.35,11.36,149889.78692138134,4.1275,4.1347,4.113,4.1166,149889.7869
2008-12-19 12:00:00,11.37,11.39,11.25,11.29,172789.61547881458,4.1203,4.1275,4.0768,4.0913,172789.6155
2008-12-19 12:10:00,11.29,11.38,11.28,11.35,118907.6659319128,4.0913,4.1239,4.0876,4.113,118907.6659
2008-12-19 12:20:00,11.35,11.42,11.32,11.41,114131.7658584374,4.113,4.1384,4.1021,4.1347,114131.7659
2008-12-19 12:30:00,11.42,11.46,11.38,11.42,131765.85843742345,4.1384,4.1529,4.1239,4.1384,131765.8584
2008-12-19 12:40:00,11.42,11.42,11.35,11.4,88048.00391868723,4.1384,4.1384,4.113,4.1311,88048.0039
2008-12-19 12:50:00,11.4,11.4,11.35,11.39,111560.12735733528,4.1311,4.1311,4.113,4.1275,111560.1274
2008-12-19 13:00:00,11.4,11.46,11.4,11.43,93681.11682586333,4.1311,4.1529,4.1311,4.142,93681.1168
2008-12-19 13:10:00,11.43,11.51,11.4,11.47,146460.93558657847,4.142,4.171,4.1311,4.1565,146460.9356
2008-12-19 13:20:00,11.47,11.51,11.46,11.49,112907.17609600782,4.1565,4.171,4.1529,4.1637,112907.1761
2008-12-19 13:30:00,11.5,11.53,11.47,11.51,101763.4092578986,4.1674,4.1782,4.1565,4.171,101763.4093
2008-12-19 13:40:00,11.51,11.53,11.44,11.44,96742.59123193727,4.171,4.1782,4.1456,4.1456,96742.5912
2008-12-19 13:50:00,11.44,11.46,11.38,11.41,100293.90154298308,4.1456,4.1529,4.1239,4.1347,100293.9015
2008-12-19 14:00:00,11.41,11.47,11.38,11.39,145236.3458241489,4.1347,4.1565,4.1239,4.1275,145236.3458
2008-12-19 14:10:00,11.39,11.42,11.34,11.36,145971.09968160666,4.1275,4.1384,4.1094,4.1166,145971.0997
2008-12-19 14:20:00,11.36,11.36,11.27,11.34,164829.78202302227,4.1166,4.1166,4.084,4.1094,164829.782
2008-12-19 14:30:00,11.35,11.42,11.33,11.39,135072.25079598333,4.113,4.1384,4.1058,4.1275,135072.2508
2008-12-19 14:40:00,11.39,11.47,11.37,11.45,129928.97379377908,4.1275,4.1565,4.1203,4.1492,129928.9738
2008-12-19 14:50:00,11.45,11.47,11.33,11.38,190668.62601028653,4.1492,4.1565,4.1058,4.1239,190668.626
2008-12-19 15:00:00,11.37,11.38,11.32,11.34,156625.03061474406,4.1203,4.1239,4.1021,4.1094,156625.0306
2008-12-19 15:10:00,11.35,11.35,11.23,11.24,192627.96963017387,4.113,4.113,4.0695,4.0731,192627.9696
2008-12-19 15:20:00,11.24,11.29,11.19,11.28,327087.92554494244,4.0731,4.0913,4.055,4.0876,327087.9255
2008-12-19 15:30:00,11.27,11.33,11.24,11.27,563066.3727651236,4.084,4.1058,4.0731,4.084,563066.3728
2008-12-19 15:40:00,11.27,11.36,11.27,11.33,347538.5745775165,4.084,4.1166,4.084,4.1058,347538.5746
2008-12-19 15:50:00,11.33,11.42,11.33,11.36,461058.04555473913,4.1058,4.1384,4.1058,4.1166,461058.0456
2008-12-22 09:30:00,11.38,11.63,11.38,11.44,158216.9973059025,4.1239,4.2145,4.1239,4.1456,158216.9973
2008-12-22 09:40:00,11.44,11.53,11.43,11.48,286921.381337252,4.1456,4.1782,4.142,4.1601,286921.3813
2008-12-22 09:50:00,11.48,11.53,11.4,11.52,271491.55033063923,4.1601,4.1782,4.1311,4.1746,271491.5503
2008-12-22 10:00:00,11.52,11.53,11.33,11.41,198261.08253735,4.1746,4.1782,4.1058,4.1347,198261.0825
2008-12-22 10:10:00,11.4,11.43,11.33,11.35,166544.2076904237,4.1311,4.142,4.1058,4.113,166544.2077
2008-12-22 10:20:00,11.35,11.37,11.26,11.29,248101.8858682341,4.113,4.1203,4.0804,4.0913,248101.8859
2008-12-22 10:30:00,11.29,11.3,11.23,11.27,142419.78937056084,4.0913,4.0949,4.0695,4.084,142419.7894
2008-12-22 10:40:00,11.26,11.31,11.26,11.26,233406.8087190791,4.0804,4.0985,4.0804,4.0804,233406.8087
2008-12-22 10:50:00,11.27,11.27,11.24,11.25,110825.37349987752,4.084,4.084,4.0731,4.0768,110825.3735
2008-12-22 11:00:00,11.25,11.26,11.15,11.15,159686.505020818,4.0768,4.0804,4.0405,4.0405,159686.505
2008-12-22 11:10:00,11.15,11.16,11.09,11.1,136174.38158216997,4.0405,4.0442,4.0188,4.0224,136174.3816
2008-12-22 11:20:00,11.1,11.1,11.06,11.08,131276.0225324516,4.0224,4.0224,4.0079,4.0152,131276.0225
2008-12-22 11:30:00,11.08,11.1,11.01,11.09,242346.31398481503,4.0152,4.0224,3.9898,4.0188,242346.314
2008-12-22 11:40:00,11.08,11.1,11.02,11.08,123316.18907665931,4.0152,4.0224,3.9934,4.0152,123316.1891
2008-12-22 11:50:00,11.09,11.09,11.04,11.05,107886.35807004652,4.0188,4.0188,4.0007,4.0043,107886.3581
2008-12-22 12:00:00,11.05,11.05,10.98,11.0,93803.5758021063,4.0043,4.0043,3.9789,3.9862,93803.5758
2008-12-22 12:10:00,10.98,11.05,10.98,11.04,122458.9762429586,3.9789,4.0043,3.9789,4.0007,122458.9762
2008-12-22 12:20:00,11.05,11.06,10.99,11.0,135194.70977222628,4.0043,4.0079,3.9825,3.9862,135194.7098
2008-12-22 12:30:00,11.0,11.05,10.98,11.02,104335.04775900072,3.9862,4.0043,3.9789,3.9934,104335.0478
2008-12-22 12:40:00,11.02,11.07,11.02,11.03,97722.26304188096,3.9934,4.0115,3.9934,3.997,97722.263
2008-12-22 12:50:00,11.03,11.12,11.03,11.1,94538.32965956404,3.997,4.0297,3.997,4.0224,94538.3297
2008-12-22 13:00:00,11.1,11.11,11.0,11.01,107274.06318883171,4.0224,4.026,3.9862,3.9898,107274.0632
2008-12-22 13:10:00,11.01,11.06,10.98,11.03,120744.55057555718,3.9898,4.0079,3.9789,3.997,120744.5506
2008-12-22 13:20:00,11.04,11.04,10.97,10.98,64658.33945628214,4.0007,4.0007,3.9753,3.9789,64658.3395
2008-12-22 13:30:00,10.98,10.98,10.93,10.93,68577.02669605681,3.9789,3.9789,3.9608,3.9608,68577.0267
2008-12-22 13:40:00,10.94,10.95,10.86,10.86,80088.17046289492,3.9644,3.9681,3.9354,3.9354,80088.1705
2008-12-22 13:50:00,10.87,10.9,10.83,10.86,145603.72275287777,3.9391,3.9499,3.9246,3.9354,145603.7228
2008-12-22 14:00:00,10.87,10.93,10.87,10.89,103600.29390154296,3.9391,3.9608,3.9391,3.9463,103600.2939
2008-12-22 14:10:00,10.89,10.89,10.82,10.83,132255.6943423953,3.9463,3.9463,3.9209,3.9246,132255.6943
2008-12-22 14:20:00,10.83,10.84,10.79,10.82,236590.74210139603,3.9246,3.9282,3.9101,3.9209,236590.7421
2008-12-22 14:30:00,10.83,10.87,10.81,10.85,137643.88929708546,3.9246,3.9391,3.9173,3.9318,137643.8893
2008-12-22 14:40:00,10.85,10.94,10.85,10.94,116213.5684545677,3.9318,3.9644,3.9318,3.9644,116213.5685
2008-12-22 14:50:00,10.94,10.95,10.8,10.82,114254.22483468035,3.9644,3.9681,3.9137,3.9209,114254.2248
2008-12-22 15:00:00,10.81,10.84,10.78,10.79,211241.7340191036,3.9173,3.9282,3.9064,3.9101,211241.734
2008-12-22 15:10:00,10.79,10.85,10.78,10.79,211731.56992407545,3.9101,3.9318,3.9064,3.9101,211731.5699
2008-12-22 15:20:00,10.8,10.82,10.72,10.75,268062.6989958364,3.9137,3.9209,3.8847,3.8956,268062.699
2008-12-22 15:30:00,10.75,10.84,10.73,10.84,292921.8711731569,3.8956,3.9282,3.8883,3.9282,292921.8712
2008-12-22 15:40:00,10.83,10.9,10.81,10.84,300024.4917952486,3.9246,3.9499,3.9173,3.9282,300024.4918
2008-12-22 15:50:00,10.84,10.99,10.81,10.97,645603.7227528777,3.9282,3.9825,3.9173,3.9753,645603.7228
2008-12-23 09:30:00,11.04,11.32,10.97,11.05,171687.48469262797,4.0007,4.1021,3.9753,4.0043,171687.4847
2008-12-23 09:40:00,11.05,11.14,11.02,11.1,114621.60176340926,4.0043,4.0369,3.9934,4.0224,114621.6018
2008-12-23 09:50:00,11.1,11.22,11.09,11.21,154910.60494734262,4.0224,4.0659,4.0188,4.0623,154910.6049
2008-12-23 10:00:00,11.22,11.27,11.14,11.24,538452.118540289,4.0659,4.084,4.0369,4.0731,538452.1185
2008-12-23 10:10:00,11.24,11.27,11.18,11.18,168626.010286554,4.0731,4.084,4.0514,4.0514,168626.0103
2008-12-23 10:20:00,11.18,11.23,11.14,11.23,358804.8003918687,4.0514,4.0695,4.0369,4.0695,358804.8004
2008-12-23 10:30:00,11.23,11.33,11.23,11.29,124050.94293411706,4.0695,4.1058,4.0695,4.0913,124050.9429
2008-12-23 10:40:00,11.29,11.29,11.19,11.28,94538.32965956404,4.0913,4.0913,4.055,4.0876,94538.3297
2008-12-23 10:50:00,11.28,11.29,11.15,11.15,107641.4401175606,4.0876,4.0913,4.0405,4.0405,107641.4401
2008-12-23 11:00:00,11.15,11.18,11.06,11.07,78373.7447954935,4.0405,4.0514,4.0079,4.0115,78373.7448
2008-12-23 11:10:00,11.06,11.07,11.0,11.0,116580.94538329658,4.0079,4.0115,3.9862,3.9862,116580.9454
2008-12-23 11:20:00,11.01,11.01,10.93,10.93,109355.86578496204,3.9898,3.9898,3.9608,3.9608,109355.8658
2008-12-23 11:30:00,10.94,10.94,10.87,10.91,110947.83247612049,3.9644,3.9644,3.9391,3.9536,110947.8325
2008-12-23 11:40:00,10.92,10.98,10.89,10.93,122581.43521920156,3.9572,3.9789,3.9463,3.9608,122581.4352
2008-12-23 11:50:00,10.93,10.95,10.81,10.82,152461.42542248344,3.9608,3.9681,3.9173,3.9209,152461.4254
2008-12-23 12:00:00,10.83,10.85,10.8,10.82,111927.50428606416,3.9246,3.9318,3.9137,3.9209,111927.5043
2008-12-23 12:10:00,10.82,10.82,10.76,10.8,110457.99657114866,3.9209,3.9209,3.8992,3.9137,110457.9966
2008-12-23 12:20:00,10.8,10.81,10.76,10.77,78986.0396767083,3.9137,3.9173,3.8992,3.9028,78986.0397
2008-12-23 12:30:00,10.77,10.8,10.71,10.74,204751.4082782268,3.9028,3.9137,3.8811,3.892,204751.4083
2008-12-23 12:40:00,10.74,10.75,10.71,10.75,76169.48322312025,3.892,3.8956,3.8811,3.8956,76169.4832
2008-12-23 12:50:00,10.75,10.82,10.74,10.8,137888.80724957137,3.8956,3.9209,3.892,3.9137,137888.8072
2008-12-23 13:00:00,10.8,10.84,10.76,10.84,66127.84717119765,3.9137,3.9282,3.8992,3.9282,66127.8472
2008-12-23 13:10:00,10.84,10.87,10.83,10.86,99436.6887092824,3.9282,3.9391,3.9246,3.9354,99436.6887
2008-12-23 13:20:00,10.86,10.89,10.85,10.88,88660.29879990203,3.9354,3.9463,3.9318,3.9427,88660.2988
2008-12-23 13:30:00,10.88,10.88,10.84,10.87,36370.31594415871,3.9427,3.9427,3.9282,3.9391,36370.3159
2008-12-23 13:40:00,10.87,10.96,10.87,10.96,94538.32965956404,3.9391,3.9717,3.9391,3.9717,94538.3297
2008-12-23 13:50:00,10.96,11.05,10.95,11.05,69189.3215772716,3.9717,4.0043,3.9681,4.0043,69189.3216
2008-12-23 14:00:00,11.05,11.06,10.94,10.94,84496.69360764143,4.0043,4.0079,3.9644,3.9644,84496.6936
2008-12-23 14:10:00,10.94,11.08,10.93,11.06,86456.03722752877,3.9644,4.0152,3.9608,4.0079,86456.0372
2008-12-23 14:20:00,11.06,11.09,11.01,11.01,82659.80896399706,4.0079,4.0188,3.9898,3.9898,82659.809
2008-12-23 14:30:00,11.02,11.02,10.91,10.94,81067.84227283859,3.9934,3.9934,3.9536,3.9644,81067.8423
2008-12-23 14:40:00,10.93,10.96,10.86,10.89,83027.18589272593,3.9608,3.9717,3.9354,3.9463,83027.1859
2008-12-23 14:50:00,10.89,10.93,10.84,10.87,125642.90962527553,3.9463,3.9608,3.9282,3.9391,125642.9096
2008-12-23 15:00:00,10.87,10.89,10.82,10.84,141317.65858437424,3.9391,3.9463,3.9209,3.9282,141317.6586
2008-12-23 15:10:00,10.84,10.98,10.84,10.88,149277.49204016654,3.9282,3.9789,3.9282,3.9427,149277.492
2008-12-23 15:20:00,10.88,10.94,10.82,10.91,174136.66421748712,3.9427,3.9644,3.9209,3.9536,174136.6642
2008-12-23 15:30:00,10.91,10.96,10.84,10.86,150012.2458976243,3.9536,3.9717,3.9282,3.9354,150012.2459
2008-12-23 15:40:00,10.86,10.9,10.86,10.87,113641.9299534656,3.9354,3.9499,3.9354,3.9391,113641.93
2008-12-23 15:50:00,10.87,10.94,10.85,10.91,321209.8946852804,3.9391,3.9644,3.9318,3.9536,321209.8947
2008-12-24 09:30:00,10.8,11.08,10.64,10.84,217487.14180749448,3.9137,4.0152,3.8557,3.9282,217487.1418
2008-12-24 09:40:00,10.84,10.9,10.82,10.88,221405.8290472692,3.9282,3.9499,3.9209,3.9427,221405.829
2008-12-24 09:50:00,10.89,11.04,10.89,11.02,215895.175116336,3.9463,4.0007,3.9463,3.9934,215895.1751
2008-12-24 10:00:00,11.02,11.09,10.98,11.08,218099.43668870928,3.9934,4.0188,3.9789,4.0152,218099.4367
2008-12-24 10:10:00,11.08,11.1,11.05,11.06,92211.60911094784,4.0152,4.0224,4.0043,4.0079,92211.6091
2008-12-24 10:20:00,11.06,11.11,11.04,11.06,142909.6252755327,4.0079,4.026,4.0007,4.0079,142909.6253
2008-12-24 10:30:00,11.06,11.08,10.92,10.96,191403.37986774428,4.0079,4.0152,3.9572,3.9717,191403.3799
2008-12-24 10:40:00,10.96,11.02,10.93,11.02,81190.30124908155,3.9717,3.9934,3.9608,3.9934,81190.3012
2008-12-24 10:50:00,11.02,11.06,11.02,11.05,60004.89835904972,3.9934,4.0079,3.9934,4.0043,60004.8984
2008-12-24 11:00:00,11.05,11.06,10.98,10.98,61229.4881214793,4.0043,4.0079,3.9789,3.9789,61229.4881
2008-12-24 11:10:00,10.99,11.01,10.96,10.96,35758.02106294391,3.9825,3.9898,3.9717,3.9717,35758.0211
2008-12-24 11:20:00,10.96,10.98,10.95,10.98,38084.74161156012,3.9717,3.9789,3.9681,3.9789,38084.7416
2008-12-24 11:30:00,10.97,10.98,10.91,10.93,40533.921136419296,3.9753,3.9789,3.9536,3.9608,40533.9211
2008-12-24 11:40:00,10.93,10.94,10.91,10.92,48126.37766348273,3.9608,3.9644,3.9536,3.9572,48126.3777
2008-12-24 11:50:00,10.93,10.93,10.93,10.93,19838.354151359294,3.9608,3.9608,3.9608,3.9608,19838.3542
2008-12-24 12:00:00,10.93,10.97,10.93,10.97,28900.318393338228,3.9608,3.9753,3.9608,3.9753,28900.3184
2008-12-24 12:10:00,10.97,10.98,10.94,10.94,48983.59049718344,3.9753,3.9789,3.9644,3.9644,48983.5905
2008-12-24 12:20:00,10.95,11.02,10.95,11.0,95150.62454077884,3.9681,3.9934,3.9681,3.9862,95150.6245
2008-12-24 12:30:00,11.0,11.01,10.98,10.98,51310.31104579965,3.9862,3.9898,3.9789,3.9789,51310.311
2008-12-24 12:40:00,10.98,10.99,10.96,10.97,52779.81876071516,3.9789,3.9825,3.9717,3.9753,52779.8188
2008-12-24 12:50:00,10.98,10.99,10.96,10.98,146460.93558657847,3.9789,3.9825,3.9717,3.9789,146460.9356
2008-12-26 09:30:00,11.02,11.27,10.93,11.2,65882.92921871172,3.9934,4.084,3.9608,4.0586,65882.9292
2008-12-26 09:40:00,11.23,11.23,11.07,11.09,53269.65466568699,4.0695,4.0695,4.0115,4.0188,53269.6547
2008-12-26 09:50:00,11.09,11.15,11.09,11.1,69434.23952975753,4.0188,4.0405,4.0188,4.0224,69434.2395
2008-12-26 10:00:00,11.1,11.16,11.06,11.06,50085.72128337007,4.0224,4.0442,4.0079,4.0079,50085.7213
2008-12-26 10:10:00,11.06,11.09,11.04,11.05,36125.397991672784,4.0079,4.0188,4.0007,4.0043,36125.398
2008-12-26 10:20:00,11.04,11.04,10.98,10.98,67719.81386235611,4.0007,4.0007,3.9789,3.9789,67719.8139
2008-12-26 10:30:00,10.99,10.99,10.89,10.91,82782.26794024001,3.9825,3.9825,3.9463,3.9536,82782.2679
2008-12-26 10:40:00,10.91,10.92,10.9,10.91,30002.449179524858,3.9536,3.9572,3.9499,3.9536,30002.4492
2008-12-26 10:50:00,10.91,10.94,10.89,10.94,28532.94146460936,3.9536,3.9644,3.9463,3.9644,28532.9415
2008-12-26 11:00:00,10.95,11.01,10.94,11.0,31471.95689444036,3.9681,3.9898,3.9644,3.9862,31471.9569
2008-12-26 11:10:00,11.01,11.04,11.0,11.03,58535.39064413421,3.9898,4.0007,3.9862,3.997,58535.3906
2008-12-26 11:20:00,11.02,11.04,11.01,11.02,26940.974773450893,3.9934,4.0007,3.9898,3.9934,26940.9748
2008-12-26 11:30:00,11.02,11.1,11.01,11.09,38697.03649277492,3.9934,4.0224,3.9898,4.0188,38697.0365
2008-12-26 11:40:00,11.1,11.11,11.05,11.06,30369.82610825373,4.0224,4.026,4.0043,4.0079,30369.8261
2008-12-26 11:50:00,11.06,11.06,11.06,11.06,3796.228263531717,4.0079,4.0079,4.0079,4.0079,3796.2283
2008-12-26 12:00:00,11.06,11.11,11.06,11.1,22777.36958119029,4.0079,4.026,4.0079,4.0224,22777.3696
2008-12-26 12:10:00,11.11,11.11,11.1,11.11,9919.177075679649,4.026,4.026,4.0224,4.026,9919.1771
2008-12-26 12:20:00,11.11,11.11,11.1,11.1,28165.56453588048,4.026,4.026,4.0224,4.0224,28165.5645
2008-12-26 12:30:00,11.1,11.11,11.09,11.09,12000.979671809942,4.0224,4.026,4.0188,4.0188,12000.9797
2008-12-26 12:40:00,11.09,11.1,11.07,11.07,18736.223365172667,4.0188,4.0224,4.0115,4.0115,18736.2234
2008-12-26 12:50:00,11.08,11.08,11.04,11.06,19838.354151359294,4.0152,4.0152,4.0007,4.0079,19838.3542
2008-12-26 13:00:00,11.05,11.06,11.05,11.06,6857.702669605682,4.0043,4.0079,4.0043,4.0079,6857.7027
2008-12-26 13:10:00,11.05,11.07,11.05,11.07,12858.192505510651,4.0043,4.0115,4.0043,4.0115,12858.1925
2008-12-26 13:20:00,11.07,11.17,11.06,11.11,92578.9860396767,4.0115,4.0478,4.0079,4.026,92578.986
2008-12-26 13:30:00,11.11,11.17,11.11,11.15,35635.56208670095,4.026,4.0478,4.026,4.0405,35635.5621
2008-12-26 13:40:00,11.15,11.15,11.1,11.11,22409.992652461424,4.0405,4.0405,4.0224,4.026,22409.9927
2008-12-26 13:50:00,11.11,11.11,11.09,11.11,38574.57751653196,4.026,4.026,4.0188,4.026,38574.5775
2008-12-26 14:00:00,11.11,11.11,11.08,11.08,32206.71075189811,4.026,4.026,4.0152,4.0152,32206.7108
2008-12-26 14:10:00,11.09,11.12,11.08,11.12,20205.731080088168,4.0188,4.0297,4.0152,4.0297,20205.7311
2008-12-26 14:20:00,11.12,11.16,11.12,11.15,25471.46705853539,4.0297,4.0442,4.0297,4.0405,25471.4671
2008-12-26 14:30:00,11.16,11.2,11.13,11.19,113519.47097722262,4.0442,4.0586,4.0333,4.055,113519.471
2008-12-26 14:40:00,11.19,11.21,11.19,11.21,24369.336272348763,4.055,4.0623,4.055,4.0623,24369.3363
2008-12-26 14:50:00,11.2,11.21,11.18,11.2,36982.6108253735,4.0586,4.0623,4.0514,4.0586,36982.6108
2008-12-26 15:00:00,11.2,11.21,11.19,11.2,36492.77492040167,4.0586,4.0623,4.055,4.0586,36492.7749
2008-12-26 15:10:00,11.2,11.22,11.18,11.21,52045.06490325741,4.0586,4.0659,4.0514,4.0623,52045.0649
2008-12-26 15:20:00,11.21,11.25,11.2,11.24,64780.7984325251,4.0623,4.0768,4.0586,4.0731,64780.7984
2008-12-26 15:30:00,11.24,11.24,11.15,11.16,77026.69605682096,4.0731,4.0731,4.0405,4.0442,77026.6961
2008-12-26 15:40:00,11.16,11.22,11.16,11.21,63923.58559882439,4.0442,4.0659,4.0442,4.0623,63923.5856
2008-12-26 15:50:00,11.21,11.22,11.16,11.21,289860.39676708303,4.0623,4.0659,4.0442,4.0623,289860.3968
2008-12-29 09:30:00,11.37,11.37,11.15,11.34,173279.45138378642,4.1203,4.1203,4.0405,4.1094,173279.4514
2008-12-29 09:40:00,11.33,11.43,11.33,11.36,169850.6000489836,4.1058,4.142,4.1058,4.1166,169850.6
2008-12-29 09:50:00,11.36,11.38,11.26,11.33,151114.3766838109,4.1166,4.1239,4.0804,4.1058,151114.3767
2008-12-29 10:00:00,11.33,11.41,11.33,11.37,168503.55131031104,4.1058,4.1347,4.1058,4.1203,168503.5513
2008-12-29 10:10:00,11.36,11.38,11.23,11.23,123071.2711241734,4.1166,4.1239,4.0695,4.0695,123071.2711
2008-12-29 10:20:00,11.23,11.27,11.2,11.23,73720.30369826108,4.0695,4.084,4.0586,4.0695,73720.3037
2008-12-29 10:30:00,11.22,11.25,11.21,11.24,51800.14695077149,4.0659,4.0768,4.0623,4.0731,51800.147
2008-12-29 10:40:00,11.24,11.24,11.13,11.13,104335.04775900072,4.0731,4.0731,4.0333,4.0333,104335.0478
2008-12-29 10:50:00,11.13,11.15,11.11,11.14,45064.90325740876,4.0333,4.0405,4.026,4.0369,45064.9033
2008-12-29 11:00:00,11.14,11.15,11.05,11.07,90007.34753857457,4.0369,4.0405,4.0043,4.0115,90007.3475
2008-12-29 11:10:00,11.08,11.1,11.06,11.06,88170.4628949302,4.0152,4.0224,4.0079,4.0079,88170.4629
2008-12-29 11:20:00,11.06,11.08,11.06,11.06,36247.856967915744,4.0079,4.0152,4.0079,4.0079,36247.857
2008-12-29 11:30:00,11.06,11.12,11.06,11.12,95640.46044575066,4.0079,4.0297,4.0079,4.0297,95640.4604
2008-12-29 11:40:00,11.11,11.15,11.09,11.1,58168.01371540534,4.026,4.0405,4.0188,4.0224,58168.0137
2008-12-29 11:50:00,11.1,11.17,11.1,11.17,81680.13715405339,4.0224,4.0478,4.0224,4.0478,81680.1372
2008-12-29 12:00:00,11.17,11.22,11.16,11.19,76047.02424687729,4.0478,4.0659,4.0442,4.055,76047.0242
2008-12-29 12:10:00,11.19,11.2,11.15,11.15,69311.78055351457,4.055,4.0586,4.0405,4.0405,69311.7806
2008-12-29 12:20:00,11.15,11.16,11.11,11.13,41391.133970120005,4.0405,4.0442,4.026,4.0333,41391.134
2008-12-29 12:30:00,11.13,11.15,11.12,11.14,53759.490570658825,4.0333,4.0405,4.0297,4.0369,53759.4906
2008-12-29 12:40:00,11.14,11.15,11.13,11.13,50208.18025961303,4.0369,4.0405,4.0333,4.0333,50208.1803
2008-12-29 12:50:00,11.13,11.15,11.11,11.11,82169.97305902521,4.0333,4.0405,4.026,4.026,82169.9731
2008-12-29 13:00:00,11.11,11.17,11.08,11.16,146093.5586578496,4.026,4.0478,4.0152,4.0442,146093.5587
2008-12-29 13:10:00,11.15,11.17,11.15,11.15,106294.39137888806,4.0405,4.0478,4.0405,4.0405,106294.3914
2008-12-29 13:20:00,11.15,11.16,11.15,11.15,55351.45726181729,4.0405,4.0442,4.0405,4.0405,55351.4573
2008-12-29 13:30:00,11.15,11.18,11.15,11.17,91599.31422973303,4.0405,4.0514,4.0405,4.0478,91599.3142
2008-12-29 13:40:00,11.17,11.2,11.17,11.2,74822.4344844477,4.0478,4.0586,4.0478,4.0586,74822.4345
2008-12-29 13:50:00,11.21,11.24,11.2,11.23,128704.38403134947,4.0623,4.0731,4.0586,4.0695,128704.384
2008-12-29 14:00:00,11.23,11.24,11.16,11.17,85231.44746509919,4.0695,4.0731,4.0442,4.0478,85231.4475
2008-12-29 14:10:00,11.17,11.22,11.15,11.22,56086.21111927504,4.0478,4.0659,4.0405,4.0659,56086.2111
2008-12-29 14:20:00,11.22,11.29,11.21,11.28,97109.96816066618,4.0659,4.0913,4.0623,4.0876,97109.9682
2008-12-29 14:30:00,11.29,11.29,11.24,11.24,119764.87876561352,4.0913,4.0913,4.0731,4.0731,119764.8788
2008-12-29 14:40:00,11.24,11.29,11.24,11.28,62086.70095518001,4.0731,4.0913,4.0731,4.0876,62086.701
2008-12-29 14:50:00,11.28,11.34,11.27,11.32,52167.52387950036,4.0876,4.1094,4.084,4.1021,52167.5239
2008-12-29 15:00:00,11.33,11.41,11.32,11.38,110090.61964241978,4.1058,4.1347,4.1021,4.1239,110090.6196
2008-12-29 15:10:00,11.39,11.4,11.33,11.35,109233.40680871908,4.1275,4.1311,4.1058,4.113,109233.4068
2008-12-29 15:20:00,11.35,11.4,11.32,11.32,117560.61719324024,4.113,4.1311,4.1021,4.1021,117560.6172
2008-12-29 15:30:00,11.31,11.35,11.25,11.3,251530.73720303696,4.0985,4.113,4.0768,4.0949,251530.7372
2008-12-29 15:40:00,11.3,11.39,11.3,11.36,299657.1148665197,4.0949,4.1275,4.0949,4.1166,299657.1149
2008-12-29 15:50:00,11.36,11.38,11.29,11.36,376683.8109233407,4.1166,4.1239,4.0913,4.1166,376683.8109
2008-12-30 09:30:00,11.42,11.42,11.15,11.19,233406.8087190791,4.1384,4.1384,4.0405,4.055,233406.8087
2008-12-30 09:40:00,11.2,11.28,11.18,11.24,174504.041146216,4.0586,4.0876,4.0514,4.0731,174504.0411
2008-12-30 09:50:00,11.24,11.27,11.2,11.21,133235.36615233895,4.0731,4.084,4.0586,4.0623,133235.3662
2008-12-30 10:00:00,11.21,11.29,11.2,11.24,162135.68454567718,4.0623,4.0913,4.0586,4.0731,162135.6845
2008-12-30 10:10:00,11.25,11.31,11.23,11.3,98579.47587558167,4.0768,4.0985,4.0695,4.0949,98579.4759
2008-12-30 10:20:00,11.3,11.39,11.3,11.37,78496.20377173646,4.0949,4.1275,4.0949,4.1203,78496.2038
2008-12-30 10:30:00,11.37,11.44,11.36,11.43,180014.69507714914,4.1203,4.1456,4.1166,4.142,180014.6951
2008-12-30 10:40:00,11.44,11.46,11.41,11.42,216385.01102130784,4.1456,4.1529,4.1347,4.1384,216385.011
2008-12-30 10:50:00,11.42,11.44,11.38,11.38,150624.5407788391,4.1384,4.1456,4.1239,4.1239,150624.5408
2008-12-30 11:00:00,11.38,11.44,11.38,11.43,106294.39137888806,4.1239,4.1456,4.1239,4.142,106294.3914
2008-12-30 11:10:00,11.44,11.45,11.42,11.43,98701.93485182464,4.1456,4.1492,4.1384,4.142,98701.9349
2008-12-30 11:20:00,11.44,11.47,11.43,11.47,54004.408523144746,4.1456,4.1565,4.142,4.1565,54004.4085
2008-12-30 11:30:00,11.47,11.48,11.43,11.43,148175.3612539799,4.1565,4.1601,4.142,4.142,148175.3613
2008-12-30 11:40:00,11.44,11.48,11.42,11.46,137766.34827332842,4.1456,4.1601,4.1384,4.1529,137766.3483
2008-12-30 11:50:00,11.46,11.47,11.43,11.43,60249.81631153563,4.1529,4.1565,4.142,4.142,60249.8163
2008-12-30 12:00:00,11.43,11.47,11.41,11.44,84129.31667891255,4.142,4.1565,4.1347,4.1456,84129.3167
2008-12-30 12:10:00,11.44,11.5,11.44,11.49,66372.76512368357,4.1456,4.1674,4.1456,4.1637,66372.7651
2008-12-30 12:20:00,11.49,11.51,11.48,11.48,56331.12907176096,4.1637,4.171,4.1601,4.1601,56331.1291
2008-12-30 12:30:00,11.48,11.49,11.41,11.41,72495.71393583149,4.1601,4.1637,4.1347,4.1347,72495.7139
2008-12-30 12:40:00,11.4,11.46,11.38,11.4,109723.24271369092,4.1311,4.1529,4.1239,4.1311,109723.2427
2008-12-30 12:50:00,11.39,11.43,11.38,11.42,61841.783002694094,4.1275,4.142,4.1239,4.1384,61841.783
2008-12-30 13:00:00,11.42,11.43,11.4,11.42,60494.73426402155,4.1384,4.142,4.1311,4.1384,60494.7343
2008-12-30 13:10:00,11.43,11.43,11.38,11.38,54126.8674993877,4.142,4.142,4.1239,4.1239,54126.8675
2008-12-30 13:20:00,11.38,11.42,11.38,11.41,32451.628704384028,4.1239,4.1384,4.1239,4.1347,32451.6287
2008-12-30 13:30:00,11.42,11.42,11.38,11.38,34166.05437178545,4.1384,4.1384,4.1239,4.1239,34166.0544
2008-12-30 13:40:00,11.38,11.43,11.38,11.43,46901.78790105315,4.1239,4.142,4.1239,4.142,46901.7879
2008-12-30 13:50:00,11.43,11.48,11.43,11.46,88660.29879990203,4.142,4.1601,4.142,4.1529,88660.2988
2008-12-30 14:00:00,11.46,11.5,11.43,11.49,67842.27283859906,4.1529,4.1674,4.142,4.1637,67842.2728
2008-12-30 14:10:00,11.49,11.53,11.48,11.5,87803.08596620131,4.1637,4.1782,4.1601,4.1674,87803.086
2008-12-30 14:20:00,11.5,11.52,11.47,11.48,78006.36786676463,4.1674,4.1746,4.1565,4.1601,78006.3679
2008-12-30 14:30:00,11.48,11.51,11.47,11.49,39309.33137398971,4.1601,4.171,4.1565,4.1637,39309.3314
2008-12-30 14:40:00,11.5,11.5,11.46,11.47,61351.94709772226,4.1674,4.1674,4.1529,4.1565,61351.9471
2008-12-30 14:50:00,11.47,11.47,11.45,11.45,42738.18270879255,4.1565,4.1565,4.1492,4.1492,42738.1827
2008-12-30 15:00:00,11.45,11.48,11.45,11.47,159564.04604457505,4.1492,4.1601,4.1492,4.1565,159564.046
2008-12-30 15:10:00,11.47,11.49,11.42,11.49,134092.57898603968,4.1565,4.1637,4.1384,4.1637,134092.579
2008-12-30 15:20:00,11.48,11.55,11.48,11.55,128949.3019838354,4.1601,4.1855,4.1601,4.1855,128949.302
2008-12-30 15:30:00,11.55,11.6,11.54,11.59,107151.60421258878,4.1855,4.2036,4.1819,4.2,107151.6042
2008-12-30 15:40:00,11.59,11.64,11.58,11.63,211486.6519715895,4.2,4.2181,4.1964,4.2145,211486.652
2008-12-30 15:50:00,11.63,11.7,11.63,11.69,470854.7636541758,4.2145,4.2398,4.2145,4.2362,470854.7637
2008-12-31 09:30:00,11.67,11.69,11.51,11.66,149277.49204016654,4.229,4.2362,4.171,4.2253,149277.492
2008-12-31 09:40:00,11.65,11.73,11.51,11.51,167523.87950036736,4.2217,4.2507,4.171,4.171,167523.8795
2008-12-31 09:50:00,11.51,11.59,11.47,11.59,181729.12074455057,4.171,4.2,4.1565,4.2,181729.1207
2008-12-31 10:00:00,11.6,11.7,11.59,11.69,205118.78520695565,4.2036,4.2398,4.2,4.2362,205118.7852
2008-12-31 10:10:00,11.69,11.75,11.64,11.64,254714.6705853539,4.2362,4.258,4.2181,4.2181,254714.6706
2008-12-31 10:20:00,11.64,11.74,11.64,11.73,58168.01371540534,4.2181,4.2543,4.2181,4.2507,58168.0137
2008-12-31 10:30:00,11.74,11.76,11.63,11.67,212098.9468528043,4.2543,4.2616,4.2145,4.229,212098.9469
2008-12-31 10:40:00,11.67,11.72,11.63,11.68,141807.49448934605,4.229,4.2471,4.2145,4.2326,141807.4945
2008-12-31 10:50:00,11.68,11.75,11.62,11.73,1066862.6010286554,4.2326,4.258,4.2108,4.2507,1066862.601
2008-12-31 11:00:00,11.73,11.76,11.71,11.73,195077.14915503305,4.2507,4.2616,4.2435,4.2507,195077.1492
2008-12-31 11:10:00,11.72,11.78,11.72,11.76,221773.205975998,4.2471,4.2688,4.2471,4.2616,221773.206
2008-12-31 11:20:00,11.75,11.79,11.73,11.73,52412.44183198628,4.258,4.2725,4.2507,4.2507,52412.4418
2008-12-31 11:30:00,11.73,11.74,11.68,11.68,84496.69360764143,4.2507,4.2543,4.2326,4.2326,84496.6936
2008-12-31 11:40:00,11.68,11.69,11.62,11.64,165197.15895175116,4.2326,4.2362,4.2108,4.2181,165197.159
2008-12-31 11:50:00,11.64,11.66,11.64,11.66,62331.61890766593,4.2181,4.2253,4.2181,4.2253,62331.6189
2008-12-31 12:00:00,11.66,11.66,11.64,11.64,85598.82439382806,4.2253,4.2253,4.2181,4.2181,85598.8244
2008-12-31 12:10:00,11.64,11.67,11.63,11.64,95273.0835170218,4.2181,4.229,4.2145,4.2181,95273.0835
2008-12-31 12:20:00,11.64,11.65,11.63,11.65,62454.07788390889,4.2181,4.2217,4.2145,4.2217,62454.0779
2008-12-31 12:30:00,11.65,11.66,11.64,11.65,56331.12907176096,4.2217,4.2253,4.2181,4.2217,56331.1291
2008-12-31 12:40:00,11.65,11.76,11.65,11.76,125030.61474406072,4.2217,4.2616,4.2217,4.2616,125030.6147
2008-12-31 12:50:00,11.76,11.77,11.73,11.75,100538.819495469,4.2616,4.2652,4.2507,4.258,100538.8195
2008-12-31 13:00:00,11.75,11.87,11.75,11.85,202669.60568209647,4.258,4.3014,4.258,4.2942,202669.6057
2008-12-31 13:10:00,11.85,11.85,11.82,11.82,106784.2272838599,4.2942,4.2942,4.2833,4.2833,106784.2273
2008-12-31 13:20:00,11.82,11.83,11.78,11.8,63556.20867009551,4.2833,4.2869,4.2688,4.2761,63556.2087
2008-12-31 13:30:00,11.79,11.82,11.78,11.8,81802.59613029634,4.2725,4.2833,4.2688,4.2761,81802.5961
2008-12-31 13:40:00,11.81,11.81,11.74,11.76,173156.99240754347,4.2797,4.2797,4.2543,4.2616,173156.9924
2008-12-31 13:50:00,11.76,11.88,11.75,11.87,215282.8802351212,4.2616,4.3051,4.258,4.3014,215282.8802
2008-12-31 14:00:00,11.87,11.95,11.87,11.9,203894.1954445261,4.3014,4.3304,4.3014,4.3123,203894.1954
2008-12-31 14:10:00,11.9,11.91,11.87,11.91,100048.98359049716,4.3123,4.3159,4.3014,4.3159,100048.9836
2008-12-31 14:20:00,11.9,11.98,11.9,11.97,213445.99559147685,4.3123,4.3413,4.3123,4.3377,213445.9956
2008-12-31 14:30:00,11.96,11.99,11.83,11.86,122581.43521920156,4.3341,4.3449,4.2869,4.2978,122581.4352
2008-12-31 14:40:00,11.86,11.88,11.82,11.83,133970.1200097967,4.2978,4.3051,4.2833,4.2869,133970.12
2008-12-31 14:50:00,11.83,11.91,11.81,11.91,147930.443301494,4.2869,4.3159,4.2797,4.3159,147930.4433
2008-12-31 15:00:00,11.91,11.98,11.91,11.93,168503.55131031104,4.3159,4.3413,4.3159,4.3232,168503.5513
2008-12-31 15:10:00,11.93,11.97,11.89,11.92,290840.06857702666,4.3232,4.3377,4.3087,4.3196,290840.0686
2008-12-31 15:20:00,11.92,11.96,11.86,11.91,167156.5025716385,4.3196,4.3341,4.2978,4.3159,167156.5026
2008-12-31 15:30:00,11.91,11.96,11.89,11.95,204261.5723732549,4.3159,4.3341,4.3087,4.3304,204261.5724
2008-12-31 15:40:00,11.94,11.94,11.73,11.78,415013.4704873867,4.3268,4.3268,4.2507,4.2688,415013.4705
2008-12-31 15:50:00,11.78,11.88,11.78,11.85,691280.9208915012,4.2688,4.3051,4.2688,4.2942,691280.9209
2009-01-02 09:30:00,11.87,12.09,11.84,12.02,109723.24271369092,4.3014,4.3812,4.2906,4.3558,109723.2427
2009-01-02 09:40:00,12.04,12.13,12.0,12.07,162135.68454567718,4.363,4.3957,4.3486,4.3739,162135.6845
2009-01-02 09:50:00,12.07,12.15,12.04,12.1,204139.113397012,4.3739,4.4029,4.363,4.3848,204139.1134
2009-01-02 10:00:00,12.09,12.23,12.08,12.22,203159.44158706832,4.3812,4.4319,4.3775,4.4283,203159.4416
2009-01-02 10:10:00,12.22,12.37,12.19,12.31,158706.83321087435,4.4283,4.4826,4.4174,4.4609,158706.8332
2009-01-02 10:20:00,12.32,12.32,12.22,12.27,180749.4489346069,4.4645,4.4645,4.4283,4.4464,180749.4489
2009-01-02 10:30:00,12.27,12.36,12.24,12.35,111927.50428606416,4.4464,4.479,4.4355,4.4754,111927.5043
2009-01-02 10:40:00,12.36,12.38,12.27,12.35,143644.37913299043,4.479,4.4863,4.4464,4.4754,143644.3791
2009-01-02 10:50:00,12.36,12.49,12.36,12.48,109110.94783247611,4.479,4.5261,4.479,4.5225,109110.9478
2009-01-02 11:00:00,12.48,12.53,12.47,12.5,136786.67646338476,4.5225,4.5406,4.5189,4.5297,136786.6765
2009-01-02 11:10:00,12.51,12.52,12.45,12.47,69434.23952975753,4.5334,4.537,4.5116,4.5189,69434.2395
2009-01-02 11:20:00,12.48,12.53,12.47,12.5,128214.54812637766,4.5225,4.5406,4.5189,4.5297,128214.5481
2009-01-02 11:30:00,12.5,12.58,12.47,12.54,126500.12245897624,4.5297,4.5587,4.5189,4.5442,126500.1225
2009-01-02 11:40:00,12.55,12.55,12.43,12.43,119642.41978937056,4.5479,4.5479,4.5044,4.5044,119642.4198
2009-01-02 11:50:00,12.43,12.45,12.35,12.44,94905.70658829292,4.5044,4.5116,4.4754,4.508,94905.7066
2009-01-02 12:00:00,12.44,12.45,12.37,12.37,127112.41734019102,4.508,4.5116,4.4826,4.4826,127112.4173
2009-01-02 12:10:00,12.37,12.46,12.37,12.41,87680.62698995836,4.4826,4.5152,4.4826,4.4971,87680.627
2009-01-02 12:20:00,12.41,12.41,12.34,12.4,112539.79916727896,4.4971,4.4971,4.4718,4.4935,112539.7992
2009-01-02 12:30:00,12.4,12.42,12.36,12.38,192627.96963017387,4.4935,4.5008,4.479,4.4863,192627.9696
2009-01-02 12:40:00,12.38,12.44,12.37,12.37,90619.64241978936,4.4863,4.508,4.4826,4.4826,90619.6424
2009-01-02 12:50:00,12.37,12.38,12.33,12.35,62086.70095518001,4.4826,4.4863,4.4681,4.4754,62086.701
2009-01-02 13:00:00,12.34,12.36,12.34,12.36,127847.17119764876,4.4718,4.479,4.4718,4.479,127847.1712
2009-01-02 13:10:00,12.36,12.41,12.36,12.36,111192.7504286064,4.479,4.4971,4.479,4.479,111192.7504
2009-01-02 13:20:00,12.36,12.38,12.33,12.36,158094.53832965955,4.479,4.4863,4.4681,4.479,158094.5383
2009-01-02 13:30:00,12.35,12.43,12.35,12.4,77394.07298554984,4.4754,4.5044,4.4754,4.4935,77394.073
2009-01-02 13:40:00,12.4,12.4,12.36,12.36,145236.3458241489,4.4935,4.4935,4.479,4.479,145236.3458
2009-01-02 13:50:00,12.36,12.37,12.27,12.27,98334.55792309577,4.479,4.4826,4.4464,4.4464,98334.5579
2009-01-02 14:00:00,12.27,12.33,12.24,12.33,107029.14523634582,4.4464,4.4681,4.4355,4.4681,107029.1452
2009-01-02 14:10:00,12.33,12.36,12.31,12.33,109233.40680871908,4.4681,4.479,4.4609,4.4681,109233.4068
2009-01-02 14:20:00,12.32,12.36,12.31,12.36,206465.8339456282,4.4645,4.479,4.4609,4.479,206465.8339
2009-01-02 14:30:00,12.36,12.41,12.36,12.38,167768.7974528533,4.479,4.4971,4.479,4.4863,167768.7975
2009-01-02 14:40:00,12.38,12.4,12.34,12.37,156747.489590987,4.4863,4.4935,4.4718,4.4826,156747.4896
2009-01-02 14:50:00,12.36,12.39,12.36,12.37,239162.38060249813,4.479,4.4899,4.479,4.4826,239162.3806
2009-01-02 15:00:00,12.38,12.49,12.37,12.45,245775.1653196179,4.4863,4.5261,4.4826,4.5116,245775.1653
2009-01-02 15:10:00,12.45,12.5,12.42,12.49,199730.59025226548,4.5116,4.5297,4.5008,4.5261,199730.5903
2009-01-02 15:20:00,12.49,12.5,12.43,12.47,229365.66250306147,4.5261,4.5297,4.5044,4.5189,229365.6625
2009-01-02 15:30:00,12.47,12.49,12.4,12.48,272716.1400930688,4.5189,4.5261,4.4935,4.5225,272716.1401
2009-01-02 15:40:00,12.48,12.55,12.46,12.47,467303.45334313,4.5225,4.5479,4.5152,4.5189,467303.4533
2009-01-02 15:50:00,12.48,12.49,12.41,12.42,559759.9804065637,4.5225,4.5261,4.4971,4.5008,559759.9804
2009-01-05 09:30:00,12.46,12.62,12.25,12.45,194219.93632133235,4.5152,4.5732,4.4391,4.5116,194219.9363
2009-01-05 09:40:00,12.45,12.51,12.36,12.46,227283.8599069312,4.5116,4.5334,4.479,4.5152,227283.8599
2009-01-05 09:50:00,12.46,12.55,12.41,12.5,228508.4496693608,4.5152,4.5479,4.4971,4.5297,228508.4497
2009-01-05 10:00:00,12.5,12.66,12.49,12.65,185647.80798432525,4.5297,4.5877,4.5261,4.5841,185647.808
2009-01-05 10:10:00,12.66,12.86,12.63,12.78,416360.51922605926,4.5877,4.6602,4.5769,4.6312,416360.5192
2009-01-05 10:20:00,12.79,12.89,12.78,12.89,279328.9248101886,4.6348,4.6711,4.6312,4.6711,279328.9248
2009-01-05 10:30:00,12.89,13.09,12.88,13.08,308474.16115601273,4.6711,4.7435,4.6674,4.7399,308474.1612
2009-01-05 10:40:00,13.08,13.11,13.03,13.07,213813.3725202057,4.7399,4.7508,4.7218,4.7363,213813.3725
2009-01-05 10:50:00,13.07,13.1,12.98,13.03,251775.6551555229,4.7363,4.7472,4.7037,4.7218,251775.6552
2009-01-05 11:00:00,13.02,13.07,12.96,13.0,354273.8182708792,4.7182,4.7363,4.6964,4.7109,354273.8183
2009-01-05 11:10:00,13.0,13.12,12.98,13.1,180626.989958364,4.7109,4.7544,4.7037,4.7472,180626.99
2009-01-05 11:20:00,13.1,13.11,12.95,12.95,320475.1408278227,4.7472,4.7508,4.6928,4.6928,320475.1408
2009-01-05 11:30:00,12.95,12.99,12.94,12.98,222752.8777859417,4.6928,4.7073,4.6892,4.7037,222752.8778
2009-01-05 11:40:00,12.98,13.02,12.95,12.99,143277.00220426155,4.7037,4.7182,4.6928,4.7073,143277.0022
2009-01-05 11:50:00,12.98,13.01,12.81,12.84,203281.90056331127,4.7037,4.7146,4.6421,4.653,203281.9006
2009-01-05 12:00:00,12.83,12.89,12.81,12.89,109110.94783247611,4.6493,4.6711,4.6421,4.6711,109110.9478
2009-01-05 12:10:00,12.89,13.04,12.89,13.02,105804.55547391625,4.6711,4.7254,4.6711,4.7182,105804.5555
2009-01-05 12:20:00,13.03,13.1,13.03,13.09,268674.9938770512,4.7218,4.7472,4.7218,4.7435,268674.9939
2009-01-05 12:30:00,13.09,13.09,12.99,13.0,309821.20989468525,4.7435,4.7435,4.7073,4.7109,309821.2099
2009-01-05 12:40:00,12.99,12.99,12.89,12.93,179769.77712466323,4.7073,4.7073,4.6711,4.6856,179769.7771
2009-01-05 12:50:00,12.93,12.98,12.88,12.98,119519.9608131276,4.6856,4.7037,4.6674,4.7037,119519.9608
2009-01-05 13:00:00,12.98,13.02,12.97,13.01,111927.50428606416,4.7037,4.7182,4.7001,4.7146,111927.5043
2009-01-05 13:10:00,13.0,13.04,12.96,12.96,123438.64805290228,4.7109,4.7254,4.6964,4.6964,123438.6481
2009-01-05 13:20:00,12.96,13.03,12.95,13.0,130418.8096987509,4.6964,4.7218,4.6928,4.7109,130418.8097
2009-01-05 13:30:00,13.0,13.04,12.92,12.94,139480.77394072985,4.7109,4.7254,4.6819,4.6892,139480.7739
2009-01-05 13:40:00,12.94,13.03,12.92,12.98,159196.6691158462,4.6892,4.7218,4.6819,4.7037,159196.6691
2009-01-05 13:50:00,12.98,13.13,12.97,13.11,161278.47171197648,4.7037,4.758,4.7001,4.7508,161278.4717
2009-01-05 14:00:00,13.11,13.15,13.07,13.08,193117.8055351457,4.7508,4.7653,4.7363,4.7399,193117.8055
2009-01-05 14:10:00,13.08,13.11,13.01,13.02,163360.27430810675,4.7399,4.7508,4.7146,4.7182,163360.2743
2009-01-05 14:20:00,13.02,13.02,12.88,12.89,242836.1498897869,4.7182,4.7182,4.6674,4.6711,242836.1499
2009-01-05 14:30:00,12.88,12.93,12.8,12.9,149522.40999265245,4.6674,4.6856,4.6385,4.6747,149522.41
2009-01-05 14:40:00,12.89,12.92,12.76,12.8,172789.61547881458,4.6711,4.6819,4.624,4.6385,172789.6155
2009-01-05 14:50:00,12.8,12.81,12.69,12.78,126010.2865540044,4.6385,4.6421,4.5986,4.6312,126010.2866
2009-01-05 15:00:00,12.78,12.83,12.71,12.73,290227.77369581186,4.6312,4.6493,4.6058,4.6131,290227.7737
2009-01-05 15:10:00,12.73,12.77,12.62,12.64,302596.1302963507,4.6131,4.6276,4.5732,4.5805,302596.1303
2009-01-05 15:20:00,12.63,12.65,12.53,12.57,286921.381337252,4.5769,4.5841,4.5406,4.5551,286921.3813
2009-01-05 15:30:00,12.57,12.69,12.53,12.67,385378.3982365907,4.5551,4.5986,4.5406,4.5913,385378.3982
2009-01-05 15:40:00,12.67,12.76,12.67,12.71,638623.5611070291,4.5913,4.624,4.5913,4.6058,638623.5611
2009-01-05 15:50:00,12.71,12.77,12.71,12.75,579965.7114866519,4.6058,4.6276,4.6058,4.6203,579965.7115
2009-01-06 09:30:00,13.3,13.45,13.11,13.45,253122.70389419544,4.8196,4.874,4.7508,4.874,253122.7039
2009-01-06 09:40:00,13.46,13.74,13.44,13.73,314597.1099681606,4.8776,4.9791,4.8704,4.9755,314597.11
2009-01-06 09:50:00,13.74,13.78,13.65,13.71,354763.6541758511,4.9791,4.9936,4.9465,4.9682,354763.6542
2009-01-06 10:00:00,13.69,13.75,13.25,13.29,602130.7861866275,4.961,4.9827,4.8015,4.816,602130.7862
2009-01-06 10:10:00,13.28,13.36,13.17,13.31,426157.2373254959,4.8124,4.8414,4.7725,4.8233,426157.2373
2009-01-06 10:20:00,13.29,13.32,12.98,13.04,481018.8586823414,4.816,4.8269,4.7037,4.7254,481018.8587
2009-01-06 10:30:00,13.03,13.26,13.02,13.25,403747.2446730345,4.7218,4.8052,4.7182,4.8015,403747.2447
2009-01-06 10:40:00,13.25,13.34,13.23,13.23,210996.81606661767,4.8015,4.8341,4.7943,4.7943,210996.8161
2009-01-06 10:50:00,13.23,13.25,13.1,13.15,493877.0511878521,4.7943,4.8015,4.7472,4.7653,493877.0512
2009-01-06 11:00:00,13.15,13.21,13.12,13.16,439872.64266470727,4.7653,4.787,4.7544,4.7689,439872.6427
2009-01-06 11:10:00,13.15,13.31,13.15,13.29,234753.85745775164,4.7653,4.8233,4.7653,4.816,234753.8575
2009-01-06 11:20:00,13.31,13.37,13.24,13.3,160788.63580700464,4.8233,4.845,4.7979,4.8196,160788.6358
2009-01-06 11:30:00,13.3,13.47,13.3,13.39,132010.77638990938,4.8196,4.8813,4.8196,4.8523,132010.7764
2009-01-06 11:40:00,13.4,13.46,13.37,13.39,133235.36615233895,4.8559,4.8776,4.845,4.8523,133235.3662
2009-01-06 11:50:00,13.4,13.4,13.33,13.38,140827.8226794024,4.8559,4.8559,4.8305,4.8486,140827.8227
2009-01-06 12:00:00,13.38,13.47,13.37,13.42,402767.5728630909,4.8486,4.8813,4.845,4.8631,402767.5729
2009-01-06 12:10:00,13.42,13.43,13.28,13.28,326353.17168748466,4.8631,4.8668,4.8124,4.8124,326353.1717
2009-01-06 12:20:00,13.28,13.32,13.2,13.25,454322.8018613764,4.8124,4.8269,4.7834,4.8015,454322.8019
2009-01-06 12:30:00,13.24,13.41,13.23,13.39,273328.4349742836,4.7979,4.8595,4.7943,4.8523,273328.435
2009-01-06 12:40:00,13.39,13.43,13.36,13.43,229120.7445505756,4.8523,4.8668,4.8414,4.8668,229120.7446
2009-01-06 12:50:00,13.42,13.45,13.39,13.42,131520.94048493754,4.8631,4.874,4.8523,4.8631,131520.9405
2009-01-06 13:00:00,13.42,13.44,13.37,13.41,153808.474161156,4.8631,4.8704,4.845,4.8595,153808.4742
2009-01-06 13:10:00,13.4,13.45,13.34,13.42,472691.6482978202,4.8559,4.874,4.8341,4.8631,472691.6483
2009-01-06 13:20:00,13.42,13.47,13.38,13.42,573230.4677932892,4.8631,4.8813,4.8486,4.8631,573230.4678
2009-01-06 13:30:00,13.42,13.48,13.37,13.48,736713.2010776389,4.8631,4.8849,4.845,4.8849,736713.2011
2009-01-06 13:40:00,13.48,13.59,13.45,13.57,226181.7291207445,4.8849,4.9247,4.874,4.9175,226181.7291
2009-01-06 13:50:00,13.57,13.59,13.46,13.47,112539.79916727896,4.9175,4.9247,4.8776,4.8813,112539.7992
2009-01-06 14:00:00,13.46,13.6,13.38,13.6,212221.4058290473,4.8776,4.9284,4.8486,4.9284,212221.4058
2009-01-06 14:10:00,13.6,13.65,13.53,13.61,203281.90056331127,4.9284,4.9465,4.903,4.932,203281.9006
2009-01-06 14:20:00,13.61,13.63,13.5,13.57,217364.6828312516,4.932,4.9392,4.8921,4.9175,217364.6828
2009-01-06 14:30:00,13.58,13.65,13.54,13.55,232672.0548616213,4.9211,4.9465,4.9066,4.9102,232672.0549
2009-01-06 14:40:00,13.55,13.6,13.55,13.59,278226.7940240019,4.9102,4.9284,4.9102,4.9247,278226.794
2009-01-06 14:50:00,13.59,13.65,13.55,13.65,177932.89248101885,4.9247,4.9465,4.9102,4.9465,177932.8925
2009-01-06 15:00:00,13.65,13.66,13.51,13.51,336272.3487631643,4.9465,4.9501,4.8957,4.8957,336272.3488
2009-01-06 15:10:00,13.51,13.54,13.45,13.45,325495.958853784,4.8957,4.9066,4.874,4.874,325495.9589
2009-01-06 15:20:00,13.45,13.46,13.36,13.37,799044.8199853048,4.874,4.8776,4.8414,4.845,799044.82
2009-01-06 15:30:00,13.37,13.41,13.29,13.32,799779.5738427626,4.845,4.8595,4.816,4.8269,799779.5738
2009-01-06 15:40:00,13.3,13.37,13.28,13.34,668748.4692627969,4.8196,4.845,4.8124,4.8341,668748.4693
2009-01-06 15:50:00,13.35,13.36,13.29,13.33,1019838.3541513592,4.8378,4.8414,4.816,4.8305,1019838.3542
2009-01-07 09:30:00,13.13,13.31,13.03,13.08,317903.5023267205,4.758,4.8233,4.7218,4.7399,317903.5023
2009-01-07 09:40:00,13.09,13.23,13.06,13.2,337007.1026206221,4.7435,4.7943,4.7327,4.7834,337007.1026
2009-01-07 09:50:00,13.2,13.29,13.17,13.2,388194.95469017874,4.7834,4.816,4.7725,4.7834,388194.9547
2009-01-07 10:00:00,13.2,13.26,13.14,13.2,260470.2424687729,4.7834,4.8052,4.7617,4.7834,260470.2425
2009-01-07 10:10:00,13.2,13.27,13.03,13.11,287533.6762184668,4.7834,4.8088,4.7218,4.7508,287533.6762
2009-01-07 10:20:00,13.1,13.13,13.05,13.09,275042.860641685,4.7472,4.758,4.7291,4.7435,275042.8606
2009-01-07 10:30:00,13.07,13.08,12.75,13.0,622703.8941954445,4.7363,4.7399,4.6203,4.7109,622703.8942
2009-01-07 10:40:00,13.0,13.11,12.98,13.09,275777.61449914274,4.7109,4.7508,4.7037,4.7435,275777.6145
2009-01-07 10:50:00,13.09,13.11,12.99,13.07,181974.03869703648,4.7435,4.7508,4.7073,4.7363,181974.0387
2009-01-07 11:00:00,13.07,13.12,13.02,13.09,126255.20450649032,4.7363,4.7544,4.7182,4.7435,126255.2045
2009-01-07 11:10:00,13.09,13.18,13.06,13.11,164952.24099926522,4.7435,4.7762,4.7327,4.7508,164952.241
2009-01-07 11:20:00,13.11,13.17,13.09,13.11,119397.50183688464,4.7508,4.7725,4.7435,4.7508,119397.5018
2009-01-07 11:30:00,13.11,13.18,13.11,13.17,107274.06318883171,4.7508,4.7762,4.7508,4.7725,107274.0632
2009-01-07 11:40:00,13.17,13.37,13.16,13.34,210262.06220915992,4.7725,4.845,4.7689,4.8341,210262.0622
2009-01-07 11:50:00,13.34,13.39,13.3,13.34,218589.2725936811,4.8341,4.8523,4.8196,4.8341,218589.2726
2009-01-07 12:00:00,13.33,13.34,13.27,13.3,143277.00220426155,4.8305,4.8341,4.8088,4.8196,143277.0022
2009-01-07 12:10:00,13.29,13.3,13.22,13.24,73108.00881704628,4.816,4.8196,4.7907,4.7979,73108.0088
2009-01-07 12:20:00,13.24,13.25,13.14,13.16,58045.55473916238,4.7979,4.8015,4.7617,4.7689,58045.5547
2009-01-07 12:30:00,13.16,13.17,13.11,13.17,61351.94709772226,4.7689,4.7725,4.7508,4.7725,61351.9471
2009-01-07 12:40:00,13.17,13.17,13.07,13.11,93436.1988733774,4.7725,4.7725,4.7363,4.7508,93436.1989
2009-01-07 12:50:00,13.11,13.11,13.06,13.07,114376.68381092334,4.7508,4.7508,4.7327,4.7363,114376.6838
2009-01-07 13:00:00,13.07,13.1,13.06,13.1,113152.09404849376,4.7363,4.7472,4.7327,4.7472,113152.094
2009-01-07 13:10:00,13.1,13.16,13.07,13.15,51800.14695077149,4.7472,4.7689,4.7363,4.7653,51800.147
2009-01-07 13:20:00,13.15,13.15,13.08,13.13,121234.386480529,4.7653,4.7653,4.7399,4.758,121234.3865
2009-01-07 13:30:00,13.13,13.2,13.11,13.2,109478.324761205,4.758,4.7834,4.7508,4.7834,109478.3248
2009-01-07 13:40:00,13.2,13.2,13.09,13.1,256796.47318148412,4.7834,4.7834,4.7435,4.7472,256796.4732
2009-01-07 13:50:00,13.09,13.09,12.98,12.98,112907.17609600782,4.7435,4.7435,4.7037,4.7037,112907.1761
2009-01-07 14:00:00,12.98,12.99,12.95,12.98,126989.95836394808,4.7037,4.7073,4.6928,4.7037,126989.9584
2009-01-07 14:10:00,12.99,13.0,12.93,12.93,232916.97281410728,4.7073,4.7109,4.6856,4.6856,232916.9728
2009-01-07 14:20:00,12.93,12.96,12.86,12.88,250918.44232182216,4.6856,4.6964,4.6602,4.6674,250918.4423
2009-01-07 14:30:00,12.88,12.98,12.86,12.98,198628.45946607884,4.6674,4.7037,4.6602,4.7037,198628.4595
2009-01-07 14:40:00,12.98,13.01,12.94,12.95,164707.32304677932,4.7037,4.7146,4.6892,4.6928,164707.323
2009-01-07 14:50:00,12.94,12.94,12.9,12.93,96742.59123193727,4.6892,4.6892,4.6747,4.6856,96742.5912
2009-01-07 15:00:00,12.93,12.94,12.82,12.84,201322.556943424,4.6856,4.6892,4.6457,4.653,201322.5569
2009-01-07 15:10:00,12.84,12.89,12.79,12.85,377051.1878520695,4.653,4.6711,4.6348,4.6566,377051.1879
2009-01-07 15:20:00,12.86,12.93,12.84,12.89,307004.65344109724,4.6602,4.6856,4.653,4.6711,307004.6534
2009-01-07 15:30:00,12.89,12.96,12.83,12.85,393705.6086211119,4.6711,4.6964,4.6493,4.6566,393705.6086
2009-01-07 15:40:00,12.85,12.92,12.84,12.87,326230.71271124174,4.6566,4.6819,4.653,4.6638,326230.7127
2009-01-07 15:50:00,12.87,12.98,12.86,12.94,728998.2855743326,4.6638,4.7037,4.6602,4.6892,728998.2856
2009-01-08 09:30:00,12.85,13.05,12.74,13.02,131520.94048493754,4.6566,4.7291,4.6167,4.7182,131520.9405
2009-01-08 09:40:00,13.01,13.01,12.75,12.76,182218.9566495224,4.7146,4.7146,4.6203,4.624,182218.9566
2009-01-08 09:50:00,12.76,12.82,12.69,12.81,165564.53588048002,4.624,4.6457,4.5986,4.6421,165564.5359
2009-01-08 10:00:00,12.81,12.95,12.79,12.92,154543.22801861377,4.6421,4.6928,4.6348,4.6819,154543.228
2009-01-08 10:10:00,12.93,12.97,12.81,12.85,257531.227038942,4.6856,4.7001,4.6421,4.6566,257531.227
2009-01-08 10:20:00,12.85,12.9,12.79,12.88,139480.77394072985,4.6566,4.6747,4.6348,4.6674,139480.7739
2009-01-08 10:30:00,12.87,12.88,12.67,12.67,302963.5072250796,4.6638,4.6674,4.5913,4.5913,302963.5072
2009-01-08 10:40:00,12.67,12.76,12.63,12.74,228018.6137643889,4.5913,4.624,4.5769,4.6167,228018.6138
2009-01-08 10:50:00,12.74,12.81,12.72,12.8,142174.87141807494,4.6167,4.6421,4.6095,4.6385,142174.8714
2009-01-08 11:00:00,12.8,12.85,12.78,12.83,451261.32745530247,4.6385,4.6566,4.6312,4.6493,451261.3275
2009-01-08 11:10:00,12.84,12.85,12.76,12.83,199608.13127602253,4.653,4.6566,4.624,4.6493,199608.1313
2009-01-08 11:20:00,12.83,12.84,12.66,12.67,238182.70879255448,4.6493,4.653,4.5877,4.5913,238182.7088
2009-01-08 11:30:00,12.67,12.71,12.64,12.7,116213.5684545677,4.5913,4.6058,4.5805,4.6022,116213.5685
2009-01-08 11:40:00,12.69,12.76,12.68,12.71,109110.94783247611,4.5986,4.624,4.595,4.6058,109110.9478
2009-01-08 11:50:00,12.72,12.72,12.66,12.67,119152.58388439871,4.6095,4.6095,4.5877,4.5913,119152.5839
2009-01-08 12:00:00,12.67,12.76,12.67,12.76,118540.28900318392,4.5913,4.624,4.5913,4.624,118540.289
2009-01-08 12:10:00,12.76,12.79,12.73,12.75,194464.85427381823,4.624,4.6348,4.6131,4.6203,194464.8543
2009-01-08 12:20:00,12.76,12.8,12.75,12.79,100293.90154298308,4.624,4.6385,4.6203,4.6348,100293.9015
2009-01-08 12:30:00,12.79,12.85,12.78,12.85,103477.83492530002,4.6348,4.6566,4.6312,4.6566,103477.8349
2009-01-08 12:40:00,12.85,12.93,12.84,12.91,153318.63825618415,4.6566,4.6856,4.653,4.6783,153318.6383
2009-01-08 12:50:00,12.92,12.98,12.88,12.92,271369.09135439625,4.6819,4.7037,4.6674,4.6819,271369.0914
2009-01-08 13:00:00,12.92,12.98,12.9,12.9,218344.3546411952,4.6819,4.7037,4.6747,4.6747,218344.3546
2009-01-08 13:10:00,12.91,12.92,12.84,12.86,145603.72275287777,4.6783,4.6819,4.653,4.6602,145603.7228
2009-01-08 13:20:00,12.86,12.93,12.83,12.85,130051.43277002205,4.6602,4.6856,4.6493,4.6566,130051.4328
2009-01-08 13:30:00,12.84,12.87,12.78,12.83,99069.3117805535,4.653,4.6638,4.6312,4.6493,99069.3118
2009-01-08 13:40:00,12.83,12.88,12.8,12.85,137276.51236835658,4.6493,4.6674,4.6385,4.6566,137276.5124
2009-01-08 13:50:00,12.85,12.86,12.8,12.85,161890.76659319128,4.6566,4.6602,4.6385,4.6566,161890.7666
2009-01-08 14:00:00,12.85,12.91,12.79,12.89,175483.71295615967,4.6566,4.6783,4.6348,4.6711,175483.713
2009-01-08 14:10:00,12.88,12.97,12.85,12.96,144501.59196669114,4.6674,4.7001,4.6566,4.6964,144501.592
2009-01-08 14:20:00,12.96,12.98,12.91,12.93,218466.8136174381,4.6964,4.7037,4.6783,4.6856,218466.8136
2009-01-08 14:30:00,12.93,12.96,12.88,12.96,111805.0453098212,4.6856,4.6964,4.6674,4.6964,111805.0453
2009-01-08 14:40:00,12.96,13.07,12.94,13.02,175606.17193240262,4.6964,4.7363,4.6892,4.7182,175606.1719
2009-01-08 14:50:00,13.02,13.09,13.0,13.02,148542.7381827088,4.7182,4.7435,4.7109,4.7182,148542.7382
2009-01-08 15:00:00,13.02,13.09,12.99,13.02,202914.5236345824,4.7182,4.7435,4.7073,4.7182,202914.5236
2009-01-08 15:10:00,13.02,13.04,12.98,13.02,190423.70805780063,4.7182,4.7254,4.7037,4.7182,190423.7081
2009-01-08 15:20:00,13.02,13.02,12.94,13.01,217976.9777124663,4.7182,4.7182,4.6892,4.7146,217976.9777
2009-01-08 15:30:00,13.01,13.05,12.99,13.05,464976.7327945138,4.7146,4.7291,4.7073,4.7291,464976.7328
2009-01-08 15:40:00,13.05,13.17,13.05,13.12,625887.8275777614,4.7291,4.7725,4.7291,4.7544,625887.8276
2009-01-08 15:50:00,13.12,13.16,13.09,13.16,622091.5993142297,4.7544,4.7689,4.7435,4.7689,622091.5993
2009-01-09 09:30:00,13.32,13.44,12.96,13.0,234998.77541023755,4.8269,4.8704,4.6964,4.7109,234998.7754
2009-01-09 09:40:00,13.01,13.11,12.91,13.01,263531.7168748469,4.7146,4.7508,4.6783,4.7146,263531.7169
2009-01-09 09:50:00,13.01,13.1,12.95,13.07,364682.83125153073,4.7146,4.7472,4.6928,4.7363,364682.8313
2009-01-09 10:00:00,13.07,13.19,13.04,13.11,292309.5762919421,4.7363,4.7798,4.7254,4.7508,292309.5763
2009-01-09 10:10:00,13.11,13.11,13.0,13.04,221160.9110947832,4.7508,4.7508,4.7109,4.7254,221160.9111
2009-01-09 10:20:00,13.03,13.04,12.9,12.94,181239.2848395788,4.7218,4.7254,4.6747,4.6892,181239.2848
2009-01-09 10:30:00,12.94,12.97,12.85,12.91,253367.6218466813,4.6892,4.7001,4.6566,4.6783,253367.6218
2009-01-09 10:40:00,12.91,12.96,12.88,12.96,107029.14523634582,4.6783,4.6964,4.6674,4.6964,107029.1452
2009-01-09 10:50:00,12.96,13.0,12.92,12.98,111315.20940484936,4.6964,4.7109,4.6819,4.7037,111315.2094
2009-01-09 11:00:00,12.98,13.07,12.94,13.02,227528.77785941708,4.7037,4.7363,4.6892,4.7182,227528.7779
2009-01-09 11:10:00,13.02,13.03,12.94,12.96,115601.27357335293,4.7182,4.7218,4.6892,4.6964,115601.2736
2009-01-09 11:20:00,12.95,13.16,12.95,13.05,151359.29463629684,4.6928,4.7689,4.6928,4.7291,151359.2946
2009-01-09 11:30:00,13.05,13.07,12.94,12.98,425912.31937301,4.7291,4.7363,4.6892,4.7037,425912.3194
2009-01-09 11:40:00,12.98,12.99,12.88,12.94,132745.53024736713,4.7037,4.7073,4.6674,4.6892,132745.5302
2009-01-09 11:50:00,12.94,12.96,12.9,12.94,117438.1582169973,4.6892,4.6964,4.6747,4.6892,117438.1582
2009-01-09 12:00:00,12.94,13.02,12.92,12.99,197158.9517511633,4.6892,4.7182,4.6819,4.7073,197158.9518
2009-01-09 12:10:00,12.99,13.02,12.92,12.93,111560.12735733528,4.7073,4.7182,4.6819,4.6856,111560.1274
2009-01-09 12:20:00,12.93,12.97,12.91,12.92,91109.4783247612,4.6856,4.7001,4.6783,4.6819,91109.4783
2009-01-09 12:30:00,12.92,12.93,12.89,12.89,186382.561841783,4.6819,4.6856,4.6711,4.6711,186382.5618
2009-01-09 12:40:00,12.89,12.9,12.8,12.83,128949.3019838354,4.6711,4.6747,4.6385,4.6493,128949.302
2009-01-09 12:50:00,12.82,12.88,12.82,12.85,105804.55547391625,4.6457,4.6674,4.6457,4.6566,105804.5555
2009-01-09 13:00:00,12.85,12.96,12.84,12.89,165564.53588048002,4.6566,4.6964,4.653,4.6711,165564.5359
2009-01-09 13:10:00,12.89,12.93,12.83,12.86,123806.02498163114,4.6711,4.6856,4.6493,4.6602,123806.025
2009-01-09 13:20:00,12.85,12.86,12.81,12.85,87803.08596620131,4.6566,4.6602,4.6421,4.6566,87803.086
2009-01-09 13:30:00,12.85,12.89,12.8,12.86,118417.83002694097,4.6566,4.6711,4.6385,4.6602,118417.83
2009-01-09 13:40:00,12.86,12.92,12.85,12.91,143766.8381092334,4.6602,4.6819,4.6566,4.6783,143766.8381
2009-01-09 13:50:00,12.92,12.93,12.88,12.9,103600.29390154296,4.6819,4.6856,4.6674,4.6747,103600.2939
2009-01-09 14:00:00,12.9,13.02,12.89,13.01,177810.4335047759,4.6747,4.7182,4.6711,4.7146,177810.4335
2009-01-09 14:10:00,13.01,13.03,12.93,13.01,198628.45946607884,4.7146,4.7218,4.6856,4.7146,198628.4595
2009-01-09 14:20:00,13.02,13.02,12.94,13.02,173279.45138378642,4.7182,4.7182,4.6892,4.7182,173279.4514
2009-01-09 14:30:00,13.02,13.1,13.02,13.04,172054.86162135683,4.7182,4.7472,4.7182,4.7254,172054.8616
2009-01-09 14:40:00,13.04,13.07,12.98,13.01,142174.87141807494,4.7254,4.7363,4.7037,4.7146,142174.8714
2009-01-09 14:50:00,13.01,13.02,12.96,13.02,106171.9324026451,4.7146,4.7182,4.6964,4.7182,106171.9324
2009-01-09 15:00:00,13.02,13.07,12.98,12.99,91844.23218221896,4.7182,4.7363,4.7037,4.7073,91844.2322
2009-01-09 15:10:00,12.98,12.99,12.9,12.95,185770.2669605682,4.7037,4.7073,4.6747,4.6928,185770.267
2009-01-09 15:20:00,12.95,12.96,12.79,12.88,228141.07274063188,4.6928,4.6964,4.6348,4.6674,228141.0727
2009-01-09 15:30:00,12.88,13.03,12.87,13.02,485060.004898359,4.6674,4.7218,4.6638,4.7182,485060.0049
2009-01-09 15:40:00,13.02,13.05,12.89,12.93,741489.1011511143,4.7182,4.7291,4.6711,4.6856,741489.1012
2009-01-09 15:50:00,12.93,12.98,12.83,12.93,1346926.2796963016,4.6856,4.7037,4.6493,4.6856,1346926.2797
2009-01-12 09:30:00,12.75,13.19,12.75,12.85,512000.9796718099,4.6203,4.7798,4.6203,4.6566,512000.9797
2009-01-12 09:40:00,12.85,12.87,12.5,12.54,484692.6279696301,4.6566,4.6638,4.5297,4.5442,484692.628
2009-01-12 09:50:00,12.53,12.54,12.4,12.42,588292.9218711731,4.5406,4.5442,4.4935,4.5008,588292.9219
2009-01-12 10:00:00,12.41,12.44,12.28,12.32,356722.9977957384,4.4971,4.508,4.45,4.4645,356722.9978
2009-01-12 10:10:00,12.31,12.33,12.18,12.2,370071.0262062209,4.4609,4.4681,4.4138,4.421,370071.0262
2009-01-12 10:20:00,12.21,12.25,12.17,12.22,420524.12441831984,4.4247,4.4391,4.4102,4.4283,420524.1244
2009-01-12 10:30:00,12.21,12.31,12.18,12.31,367621.8466813617,4.4247,4.4609,4.4138,4.4609,367621.8467
2009-01-12 10:40:00,12.31,12.36,12.23,12.24,350967.42591231933,4.4609,4.479,4.4319,4.4355,350967.4259
2009-01-12 10:50:00,12.23,12.27,12.2,12.26,208670.09551800144,4.4319,4.4464,4.421,4.4428,208670.0955
2009-01-12 11:00:00,12.26,12.34,12.25,12.27,390276.757286309,4.4428,4.4718,4.4391,4.4464,390276.7573
2009-01-12 11:10:00,12.27,12.3,12.21,12.22,254837.12956159684,4.4464,4.4573,4.4247,4.4283,254837.1296
2009-01-12 11:20:00,12.22,12.25,12.17,12.17,177320.59759980405,4.4283,4.4391,4.4102,4.4102,177320.5976
2009-01-12 11:30:00,12.18,12.18,12.05,12.09,198873.3774185648,4.4138,4.4138,4.3667,4.3812,198873.3774
2009-01-12 11:40:00,12.09,12.1,12.05,12.1,257408.76806269892,4.3812,4.3848,4.3667,4.3848,257408.7681
2009-01-12 11:50:00,12.11,12.18,12.08,12.16,255939.26034778348,4.3884,4.4138,4.3775,4.4065,255939.2603
2009-01-12 12:00:00,12.15,12.23,12.13,12.22,206465.8339456282,4.4029,4.4319,4.3957,4.4283,206465.8339
2009-01-12 12:10:00,12.22,12.31,12.22,12.25,345824.14891011507,4.4283,4.4609,4.4283,4.4391,345824.1489
2009-01-12 12:20:00,12.24,12.29,12.23,12.28,209894.68528043103,4.4355,4.4536,4.4319,4.45,209894.6853
2009-01-12 12:30:00,12.27,12.44,12.27,12.42,243570.90374724465,4.4464,4.508,4.4464,4.5008,243570.9037
2009-01-12 12:40:00,12.43,12.44,12.34,12.36,369581.190301249,4.5044,4.508,4.4718,4.479,369581.1903
2009-01-12 12:50:00,12.36,12.42,12.36,12.36,314352.1920156747,4.479,4.5008,4.479,4.479,314352.192
2009-01-12 13:00:00,12.36,12.43,12.36,12.43,199240.75434729364,4.479,4.5044,4.479,4.5044,199240.7543
2009-01-12 13:10:00,12.43,12.46,12.43,12.45,178667.6463384766,4.5044,4.5152,4.5044,4.5116,178667.6463
2009-01-12 13:20:00,12.45,12.47,12.4,12.45,241121.72422238547,4.5116,4.5189,4.4935,4.5116,241121.7242
2009-01-12 13:30:00,12.46,12.46,12.39,12.4,108621.11192750427,4.5152,4.5152,4.4899,4.4935,108621.1119
2009-01-12 13:40:00,12.4,12.5,12.39,12.49,134704.87386725447,4.4935,4.5297,4.4899,4.5261,134704.8739
2009-01-12 13:50:00,12.49,12.64,12.48,12.48,325006.12294881215,4.5261,4.5805,4.5225,4.5225,325006.1229
2009-01-12 14:00:00,12.49,12.49,12.43,12.45,360519.2260592701,4.5261,4.5261,4.5044,4.5116,360519.2261
2009-01-12 14:10:00,12.45,12.48,12.44,12.45,247244.67303453345,4.5116,4.5225,4.508,4.5116,247244.673
2009-01-12 14:20:00,12.45,12.46,12.39,12.41,373499.8775410237,4.5116,4.5152,4.4899,4.4971,373499.8775
2009-01-12 14:30:00,12.42,12.44,12.34,12.36,254714.6705853539,4.5008,4.508,4.4718,4.479,254714.6706
2009-01-12 14:40:00,12.36,12.37,12.26,12.3,214793.0443301494,4.479,4.4826,4.4428,4.4573,214793.0443
2009-01-12 14:50:00,12.29,12.35,12.26,12.26,197526.32867989223,4.4536,4.4754,4.4428,4.4428,197526.3287
2009-01-12 15:00:00,12.26,12.36,12.25,12.32,420401.66544207686,4.4428,4.479,4.4391,4.4645,420401.6654
2009-01-12 15:10:00,12.32,12.36,12.28,12.28,283859.90693117806,4.4645,4.479,4.45,4.45,283859.9069
2009-01-12 15:20:00,12.28,12.42,12.25,12.34,426034.77834925294,4.45,4.5008,4.4391,4.4718,426034.7783
2009-01-12 15:30:00,12.33,12.38,12.24,12.26,647073.2304677933,4.4681,4.4863,4.4355,4.4428,647073.2305
2009-01-12 15:40:00,12.26,12.27,12.22,12.23,519470.9772226304,4.4428,4.4464,4.4283,4.4319,519470.9772
2009-01-12 15:50:00,12.23,12.33,12.22,12.31,892603.4778349253,4.4319,4.4681,4.4283,4.4609,892603.4778
2009-01-13 09:30:00,12.29,12.39,12.03,12.15,288023.51212343865,4.4536,4.4899,4.3594,4.4029,288023.5121
2009-01-13 09:40:00,12.13,12.44,12.13,12.32,391378.8880724957,4.3957,4.508,4.3957,4.4645,391378.8881
2009-01-13 09:50:00,12.31,12.42,12.3,12.31,510164.0950281656,4.4609,4.5008,4.4573,4.4609,510164.095
2009-01-13 10:00:00,12.32,12.42,12.31,12.4,531349.4979181974,4.4645,4.5008,4.4609,4.4935,531349.4979
2009-01-13 10:10:00,12.41,12.56,12.4,12.49,335170.2179769777,4.4971,4.5515,4.4935,4.5261,335170.218
2009-01-13 10:20:00,12.48,12.49,12.31,12.36,266960.56820964976,4.5225,4.5261,4.4609,4.479,266960.5682
2009-01-13 10:30:00,12.36,12.4,12.26,12.27,377173.6468283125,4.479,4.4935,4.4428,4.4464,377173.6468
2009-01-13 10:40:00,12.27,12.35,12.23,12.33,239529.75753122705,4.4464,4.4754,4.4319,4.4681,239529.7575
2009-01-13 10:50:00,12.32,12.41,12.29,12.29,412931.6678912564,4.4645,4.4971,4.4536,4.4536,412931.6679
2009-01-13 11:00:00,12.29,12.42,12.25,12.42,315331.8638256184,4.4536,4.5008,4.4391,4.5008,315331.8638
2009-01-13 11:10:00,12.41,12.48,12.38,12.39,388439.8726426647,4.4971,4.5225,4.4863,4.4899,388439.8726
2009-01-13 11:20:00,12.39,12.44,12.35,12.43,161523.3896644624,4.4899,4.508,4.4754,4.5044,161523.3897
2009-01-13 11:30:00,12.42,12.49,12.41,12.49,131765.85843742345,4.5008,4.5261,4.4971,4.5261,131765.8584
2009-01-13 11:40:00,12.49,12.52,12.44,12.46,171197.64878765613,4.5261,4.537,4.508,4.5152,171197.6488
2009-01-13 11:50:00,12.47,12.5,12.39,12.48,158216.9973059025,4.5189,4.5297,4.4899,4.5225,158216.9973
2009-01-13 12:00:00,12.48,12.5,12.36,12.36,188831.7413666421,4.5225,4.5297,4.479,4.479,188831.7414
2009-01-13 12:10:00,12.36,12.36,12.3,12.35,177932.89248101885,4.479,4.479,4.4573,4.4754,177932.8925
2009-01-13 12:20:00,12.35,12.4,12.33,12.34,142419.78937056084,4.4754,4.4935,4.4681,4.4718,142419.7894
2009-01-13 12:30:00,12.33,12.44,12.33,12.42,123683.5660053882,4.4681,4.508,4.4681,4.5008,123683.566
2009-01-13 12:40:00,12.41,12.41,12.31,12.35,94293.41170707812,4.4971,4.4971,4.4609,4.4754,94293.4117
2009-01-13 12:50:00,12.35,12.41,12.35,12.35,110947.83247612049,4.4754,4.4971,4.4754,4.4754,110947.8325
2009-01-13 13:00:00,12.35,12.36,12.29,12.33,84374.23463139847,4.4754,4.479,4.4536,4.4681,84374.2346
2009-01-13 13:10:00,12.32,12.34,12.23,12.23,91231.93730100416,4.4645,4.4718,4.4319,4.4319,91231.9373
2009-01-13 13:20:00,12.23,12.26,12.17,12.26,80333.08841538084,4.4319,4.4428,4.4102,4.4428,80333.0884
2009-01-13 13:30:00,12.25,12.32,12.25,12.31,162013.22556943423,4.4391,4.4645,4.4391,4.4609,162013.2256
2009-01-13 13:40:00,12.31,12.32,12.2,12.2,127234.876316434,4.4609,4.4645,4.421,4.421,127234.8763
2009-01-13 13:50:00,12.2,12.22,12.13,12.13,133602.74308106783,4.421,4.4283,4.3957,4.3957,133602.7431
2009-01-13 14:00:00,12.14,12.24,12.14,12.2,101763.4092578986,4.3993,4.4355,4.3993,4.421,101763.4093
2009-01-13 14:10:00,12.2,12.23,12.18,12.22,75924.56527063434,4.421,4.4319,4.4138,4.4283,75924.5653
2009-01-13 14:20:00,12.22,12.22,12.09,12.15,183688.4643644379,4.4283,4.4283,4.3812,4.4029,183688.4644
2009-01-13 14:30:00,12.16,12.32,12.15,12.32,133357.82512858193,4.4065,4.4645,4.4029,4.4645,133357.8251
2009-01-13 14:40:00,12.32,12.44,12.3,12.39,202792.06465833943,4.4645,4.508,4.4573,4.4899,202792.0647
2009-01-13 14:50:00,12.39,12.41,12.33,12.33,477222.63041880965,4.4899,4.4971,4.4681,4.4681,477222.6304
2009-01-13 15:00:00,12.32,12.33,12.18,12.2,278716.6299289738,4.4645,4.4681,4.4138,4.421,278716.6299
2009-01-13 15:10:00,12.2,12.3,12.19,12.27,283737.4479549351,4.421,4.4573,4.4174,4.4464,283737.448
2009-01-13 15:20:00,12.27,12.36,12.25,12.31,283247.61204996327,4.4464,4.479,4.4391,4.4609,283247.612
2009-01-13 15:30:00,12.31,12.4,12.17,12.36,350600.04898359044,4.4609,4.4935,4.4102,4.479,350600.049
2009-01-13 15:40:00,12.36,12.44,12.34,12.41,528777.8594170952,4.479,4.508,4.4718,4.4971,528777.8594
2009-01-13 15:50:00,12.41,12.44,12.37,12.4,558290.4726916483,4.4971,4.508,4.4826,4.4935,558290.4727
2009-01-14 09:30:00,12.16,12.25,11.91,12.0,202914.5236345824,4.4065,4.4391,4.3159,4.3486,202914.5236
2009-01-14 09:40:00,12.02,12.12,11.87,11.96,247367.1320107764,4.3558,4.392,4.3014,4.3341,247367.132
2009-01-14 09:50:00,11.96,12.0,11.84,11.91,289003.1839333823,4.3341,4.3486,4.2906,4.3159,289003.1839
2009-01-14 10:00:00,11.91,12.06,11.85,11.93,333700.7102620622,4.3159,4.3703,4.2942,4.3232,333700.7103
2009-01-14 10:10:00,11.93,11.97,11.75,11.75,389542.0034288513,4.3232,4.3377,4.258,4.258,389542.0034
2009-01-14 10:20:00,11.76,11.79,11.67,11.68,254347.293656625,4.2616,4.2725,4.229,4.2326,254347.2937
2009-01-14 10:30:00,11.67,11.68,11.5,11.5,518613.7643889297,4.229,4.2326,4.1674,4.1674,518613.7644
2009-01-14 10:40:00,11.5,11.59,11.44,11.58,427994.1219691403,4.1674,4.2,4.1456,4.1964,427994.122
2009-01-14 10:50:00,11.58,11.59,11.41,11.48,327087.92554494244,4.1964,4.2,4.1347,4.1601,327087.9255
2009-01-14 11:00:00,11.47,11.55,11.43,11.52,244673.0345334313,4.1565,4.1855,4.142,4.1746,244673.0345
2009-01-14 11:10:00,11.53,11.53,11.42,11.49,430320.8425177565,4.1782,4.1782,4.1384,4.1637,430320.8425
2009-01-14 11:20:00,11.5,11.64,11.5,11.61,118662.74797942687,4.1674,4.2181,4.1674,4.2072,118662.748
2009-01-14 11:30:00,11.62,11.62,11.52,11.54,117315.69924075434,4.2108,4.2108,4.1746,4.1819,117315.6992
2009-01-14 11:40:00,11.54,11.6,11.52,11.6,124908.15576781778,4.1819,4.2036,4.1746,4.2036,124908.1558
2009-01-14 11:50:00,11.6,11.74,11.6,11.73,197893.7056086211,4.2036,4.2543,4.2036,4.2507,197893.7056
2009-01-14 12:00:00,11.73,11.73,11.66,11.73,165319.6179279941,4.2507,4.2507,4.2253,4.2507,165319.6179
2009-01-14 12:10:00,11.72,11.76,11.68,11.68,130541.26867499387,4.2471,4.2616,4.2326,4.2326,130541.2687
2009-01-14 12:20:00,11.69,11.73,11.68,11.72,184300.7592456527,4.2362,4.2507,4.2326,4.2471,184300.7592
2009-01-14 12:30:00,11.72,11.73,11.65,11.67,152583.88439872643,4.2471,4.2507,4.2217,4.229,152583.8844
2009-01-14 12:40:00,11.68,11.7,11.6,11.66,121969.14033798676,4.2326,4.2398,4.2036,4.2253,121969.1403
2009-01-14 12:50:00,11.66,11.78,11.66,11.78,94415.87068332107,4.2253,4.2688,4.2253,4.2688,94415.8707
2009-01-14 13:00:00,11.77,11.77,11.59,11.6,543595.3955424932,4.2652,4.2652,4.2,4.2036,543595.3955
2009-01-14 13:10:00,11.61,11.62,11.47,11.5,354763.6541758511,4.2072,4.2108,4.1565,4.1674,354763.6542
2009-01-14 13:20:00,11.51,11.54,11.42,11.42,306024.98163115355,4.171,4.1819,4.1384,4.1384,306024.9816
2009-01-14 13:30:00,11.43,11.49,11.41,11.47,167278.96154788145,4.142,4.1637,4.1347,4.1565,167278.9615
2009-01-14 13:40:00,11.47,11.54,11.47,11.51,216997.30590252264,4.1565,4.1819,4.1565,4.171,216997.3059
2009-01-14 13:50:00,11.51,11.55,11.49,11.55,189566.4952241,4.171,4.1855,4.1637,4.1855,189566.4952
2009-01-14 14:00:00,11.55,11.64,11.5,11.64,212466.3237815332,4.1855,4.2181,4.1674,4.2181,212466.3238
2009-01-14 14:10:00,11.64,11.78,11.62,11.77,367744.3056576047,4.2181,4.2688,4.2108,4.2652,367744.3057
2009-01-14 14:20:00,11.78,11.81,11.72,11.78,286431.54543228017,4.2688,4.2797,4.2471,4.2688,286431.5454
2009-01-14 14:30:00,11.78,11.89,11.77,11.87,279451.3837864315,4.2688,4.3087,4.2652,4.3014,279451.3838
2009-01-14 14:40:00,11.87,11.88,11.76,11.76,129194.21993632131,4.3014,4.3051,4.2616,4.2616,129194.2199
2009-01-14 14:50:00,11.76,11.82,11.75,11.77,107763.89909380356,4.2616,4.2833,4.258,4.2652,107763.8991
2009-01-14 15:00:00,11.77,11.77,11.69,11.73,282757.7761449914,4.2652,4.2652,4.2362,4.2507,282757.7761
2009-01-14 15:10:00,11.72,11.73,11.64,11.69,275410.2375704139,4.2471,4.2507,4.2181,4.2362,275410.2376
2009-01-14 15:20:00,11.69,11.78,11.69,11.69,214793.0443301494,4.2362,4.2688,4.2362,4.2362,214793.0443
2009-01-14 15:30:00,11.69,11.71,11.61,11.62,294268.9199118295,4.2362,4.2435,4.2072,4.2108,294268.9199
2009-01-14 15:40:00,11.62,11.76,11.58,11.73,374479.5493509674,4.2108,4.2616,4.1964,4.2507,374479.5494
2009-01-14 15:50:00,11.73,11.78,11.7,11.75,626255.2045064903,4.2507,4.2688,4.2398,4.258,626255.2045
2009-01-15 09:30:00,11.71,11.71,11.55,11.67,173156.99240754347,4.2435,4.2435,4.1855,4.229,173156.9924
2009-01-15 09:40:00,11.66,11.67,11.38,11.41,265613.5194709772,4.2253,4.229,4.1239,4.1347,265613.5195
2009-01-15 09:50:00,11.41,11.58,11.37,11.49,285819.2505510654,4.1347,4.1964,4.1203,4.1637,285819.2506
2009-01-15 10:00:00,11.49,11.55,11.45,11.51,260225.32451628704,4.1637,4.1855,4.1492,4.171,260225.3245
2009-01-15 10:10:00,11.51,11.51,11.39,11.43,499265.2461425422,4.171,4.171,4.1275,4.142,499265.2461
2009-01-15 10:20:00,11.43,11.44,11.4,11.42,305290.2277736958,4.142,4.1456,4.1311,4.1384,305290.2278
2009-01-15 10:30:00,11.42,11.43,11.33,11.34,343742.3463139848,4.1384,4.142,4.1058,4.1094,343742.3463
2009-01-15 10:40:00,11.35,11.36,11.29,11.29,249326.4756306637,4.113,4.1166,4.0913,4.0913,249326.4756
2009-01-15 10:50:00,11.29,11.37,11.27,11.36,516042.12588782754,4.0913,4.1203,4.084,4.1166,516042.1259
2009-01-15 11:00:00,11.36,11.41,11.33,11.39,480773.9407298554,4.1166,4.1347,4.1058,4.1275,480773.9407
2009-01-15 11:10:00,11.4,11.43,11.38,11.42,251775.6551555229,4.1311,4.142,4.1239,4.1384,251775.6552
2009-01-15 11:20:00,11.42,11.45,11.42,11.42,264878.76561351947,4.1384,4.1492,4.1384,4.1384,264878.7656
2009-01-15 11:30:00,11.42,11.42,11.34,11.37,325128.58192505507,4.1384,4.1384,4.1094,4.1203,325128.5819
2009-01-15 11:40:00,11.36,11.37,11.25,11.25,145726.18172912073,4.1166,4.1203,4.0768,4.0768,145726.1817
2009-01-15 11:50:00,11.25,11.29,11.24,11.29,164829.78202302227,4.0768,4.0913,4.0731,4.0913,164829.782
2009-01-15 12:00:00,11.29,11.32,11.23,11.23,181484.20279206464,4.0913,4.1021,4.0695,4.0695,181484.2028
2009-01-15 12:10:00,11.23,11.27,11.22,11.24,143154.5432280186,4.0695,4.084,4.0659,4.0731,143154.5432
2009-01-15 12:20:00,11.24,11.24,11.18,11.19,189076.65931912808,4.0731,4.0731,4.0514,4.055,189076.6593
2009-01-15 12:30:00,11.2,11.22,11.11,11.11,251040.90129806512,4.0586,4.0659,4.026,4.026,251040.9013
2009-01-15 12:40:00,11.11,11.14,11.08,11.11,114376.68381092334,4.026,4.0369,4.0152,4.026,114376.6838
2009-01-15 12:50:00,11.11,11.15,11.09,11.1,63923.58559882439,4.026,4.0405,4.0188,4.0224,63923.5856
2009-01-15 13:00:00,11.11,11.17,11.1,11.1,113641.9299534656,4.026,4.0478,4.0224,4.0224,113641.93
2009-01-15 13:10:00,11.1,11.14,11.06,11.11,260715.1604212589,4.0224,4.0369,4.0079,4.026,260715.1604
2009-01-15 13:20:00,11.11,11.15,11.08,11.11,342395.29757531226,4.026,4.0405,4.0152,4.026,342395.2976
2009-01-15 13:30:00,11.11,11.27,11.11,11.25,266593.1912809209,4.026,4.084,4.026,4.0768,266593.1913
2009-01-15 13:40:00,11.26,11.29,11.23,11.28,212588.7827577761,4.0804,4.0913,4.0695,4.0876,212588.7828
2009-01-15 13:50:00,11.28,11.42,11.25,11.42,466446.2405094293,4.0876,4.1384,4.0768,4.1384,466446.2405
2009-01-15 14:00:00,11.42,11.53,11.42,11.43,587313.2500612295,4.1384,4.1782,4.1384,4.142,587313.2501
2009-01-15 14:10:00,11.43,11.45,11.32,11.38,535023.2672054861,4.142,4.1492,4.1021,4.1239,535023.2672
2009-01-15 14:20:00,11.38,11.54,11.37,11.54,587925.5449424442,4.1239,4.1819,4.1203,4.1819,587925.5449
2009-01-15 14:30:00,11.54,11.66,11.51,11.65,441097.23242713686,4.1819,4.2253,4.171,4.2217,441097.2324
2009-01-15 14:40:00,11.66,11.76,11.64,11.72,438648.0529022777,4.2253,4.2616,4.2181,4.2471,438648.0529
2009-01-15 14:50:00,11.73,11.76,11.6,11.62,202914.5236345824,4.2507,4.2616,4.2036,4.2108,202914.5236
2009-01-15 15:00:00,11.6,11.67,11.53,11.55,382194.46485427377,4.2036,4.229,4.1782,4.1855,382194.4649
2009-01-15 15:10:00,11.56,11.72,11.55,11.72,354886.113152094,4.1891,4.2471,4.1855,4.2471,354886.1132
2009-01-15 15:20:00,11.72,11.72,11.49,11.51,387215.2828802351,4.2471,4.2471,4.1637,4.171,387215.2829
2009-01-15 15:30:00,11.51,11.51,11.39,11.47,326475.63066372764,4.171,4.171,4.1275,4.1565,326475.6307
2009-01-15 15:40:00,11.46,11.47,11.36,11.39,696791.5748224345,4.1529,4.1565,4.1166,4.1275,696791.5748
2009-01-15 15:50:00,11.4,11.63,11.38,11.61,1006000.4898359048,4.1311,4.2145,4.1239,4.2072,1006000.4898
2009-01-16 09:30:00,11.73,12.13,10.93,11.81,905706.5882929218,4.2507,4.3957,3.9608,4.2797,905706.5883
2009-01-16 09:40:00,11.82,11.82,11.73,11.73,398726.4266470732,4.2833,4.2833,4.2507,4.2507,398726.4266
2009-01-16 09:50:00,11.73,11.8,11.64,11.69,302963.5072250796,4.2507,4.2761,4.2181,4.2362,302963.5072
2009-01-16 10:00:00,11.68,11.77,11.64,11.66,300881.7046289493,4.2326,4.2652,4.2181,4.2253,300881.7046
2009-01-16 10:10:00,11.66,11.66,11.47,11.52,213935.83149644863,4.2253,4.2253,4.1565,4.1746,213935.8315
2009-01-16 10:20:00,11.52,11.69,11.52,11.66,231692.3830516777,4.1746,4.2362,4.1746,4.2253,231692.3831
2009-01-16 10:30:00,11.66,11.69,11.57,11.6,286309.0864560372,4.2253,4.2362,4.1927,4.2036,286309.0865
2009-01-16 10:40:00,11.6,11.6,11.51,11.52,200465.34410972323,4.2036,4.2036,4.171,4.1746,200465.3441
2009-01-16 10:50:00,11.52,11.55,11.46,11.48,316433.994611805,4.1746,4.1855,4.1529,4.1601,316433.9946
2009-01-16 11:00:00,11.47,11.54,11.42,11.45,268430.07592456526,4.1565,4.1819,4.1384,4.1492,268430.0759
2009-01-16 11:10:00,11.45,11.47,11.4,11.43,310066.1278471712,4.1492,4.1565,4.1311,4.142,310066.1278
2009-01-16 11:20:00,11.43,11.55,11.42,11.51,414891.01151114376,4.142,4.1855,4.1384,4.171,414891.0115
2009-01-16 11:30:00,11.51,11.55,11.33,11.33,254347.293656625,4.171,4.1855,4.1058,4.1058,254347.2937
2009-01-16 11:40:00,11.33,11.42,11.27,11.42,231569.9240754347,4.1058,4.1384,4.084,4.1384,231569.9241
2009-01-16 11:50:00,11.42,11.43,11.25,11.29,225814.35219201565,4.1384,4.142,4.0768,4.0913,225814.3522
2009-01-16 12:00:00,11.28,11.31,11.26,11.26,197893.7056086211,4.0876,4.0985,4.0804,4.0804,197893.7056
2009-01-16 12:10:00,11.25,11.28,11.13,11.13,321577.2716140093,4.0768,4.0876,4.0333,4.0333,321577.2716
2009-01-16 12:20:00,11.13,11.15,11.06,11.14,350355.13103110454,4.0333,4.0405,4.0079,4.0369,350355.131
2009-01-16 12:30:00,11.13,11.24,11.13,11.24,196914.03379867744,4.0333,4.0731,4.0333,4.0731,196914.0338
2009-01-16 12:40:00,11.24,11.31,11.24,11.29,172422.23855008572,4.0731,4.0985,4.0731,4.0913,172422.2386
2009-01-16 12:50:00,11.29,11.34,11.26,11.29,175116.3360274308,4.0913,4.1094,4.0804,4.0913,175116.336
2009-01-16 13:00:00,11.29,11.36,11.23,11.23,193852.55939260343,4.0913,4.1166,4.0695,4.0695,193852.5594
2009-01-16 13:10:00,11.24,11.32,11.21,11.25,179524.8591721773,4.0731,4.1021,4.0623,4.0768,179524.8592
2009-01-16 13:20:00,11.24,11.32,11.2,11.29,182341.41562576537,4.0731,4.1021,4.0586,4.0913,182341.4156
2009-01-16 13:30:00,11.3,11.48,11.3,11.44,233896.6446240509,4.0949,4.1601,4.0949,4.1456,233896.6446
2009-01-16 13:40:00,11.43,11.46,11.34,11.35,292921.8711731569,4.142,4.1529,4.1094,4.113,292921.8712
2009-01-16 13:50:00,11.34,11.45,11.32,11.44,235611.0702914524,4.1094,4.1492,4.1021,4.1456,235611.0703
2009-01-16 14:00:00,11.45,11.57,11.41,11.55,203036.98261082536,4.1492,4.1927,4.1347,4.1855,203036.9826
2009-01-16 14:10:00,11.55,11.58,11.41,11.42,156869.94856722996,4.1855,4.1964,4.1347,4.1384,156869.9486
2009-01-16 14:20:00,11.42,11.53,11.35,11.43,462405.0942934117,4.1384,4.1782,4.113,4.142,462405.0943
2009-01-16 14:30:00,11.42,11.49,11.39,11.42,314352.1920156747,4.1384,4.1637,4.1275,4.1384,314352.192
2009-01-16 14:40:00,11.42,11.48,11.36,11.42,316923.8305167769,4.1384,4.1601,4.1166,4.1384,316923.8305
2009-01-16 14:50:00,11.42,11.51,11.41,11.51,431178.0553514572,4.1384,4.171,4.1347,4.171,431178.0554
2009-01-16 15:00:00,11.51,11.51,11.44,11.49,400563.3112907176,4.171,4.171,4.1456,4.1637,400563.3113
2009-01-16 15:10:00,11.49,11.61,11.48,11.55,261449.9142787166,4.1637,4.2072,4.1601,4.1855,261449.9143
2009-01-16 15:20:00,11.56,11.6,11.42,11.42,295003.67376928724,4.1891,4.2036,4.1384,4.1384,295003.6738
2009-01-16 15:30:00,11.43,11.52,11.42,11.47,382929.2187117316,4.142,4.1746,4.1384,4.1565,382929.2187
2009-01-16 15:40:00,11.47,11.48,11.37,11.38,692015.674748959,4.1565,4.1601,4.1203,4.1239,692015.6747
2009-01-16 15:50:00,11.38,11.46,11.36,11.44,1278839.088905217,4.1239,4.1529,4.1166,4.1456,1278839.0889
2009-01-20 09:30:00,11.38,11.44,11.11,11.21,368356.60053881945,4.1239,4.1456,4.026,4.0623,368356.6005
2009-01-20 09:40:00,11.2,11.22,10.92,10.95,378030.8596620132,4.0586,4.0659,3.9572,3.9681,378030.8597
2009-01-20 09:50:00,10.96,10.98,10.77,10.86,305780.06367866765,3.9717,3.9789,3.9028,3.9354,305780.0637
2009-01-20 10:00:00,10.87,10.97,10.78,10.89,427259.3681116825,3.9391,3.9753,3.9064,3.9463,427259.3681
2009-01-20 10:10:00,10.88,10.95,10.83,10.93,310555.963752143,3.9427,3.9681,3.9246,3.9608,310555.9638
2009-01-20 10:20:00,10.93,11.0,10.9,10.99,147930.443301494,3.9608,3.9862,3.9499,3.9825,147930.4433
2009-01-20 10:30:00,10.99,11.07,10.95,11.01,295493.5096742591,3.9825,4.0115,3.9681,3.9898,295493.5097
2009-01-20 10:40:00,11.02,11.02,10.96,11.02,450649.0325740877,3.9934,3.9934,3.9717,3.9934,450649.0326
2009-01-20 10:50:00,11.02,11.1,10.93,10.93,245897.62429586088,3.9934,4.0224,3.9608,3.9608,245897.6243
2009-01-20 11:00:00,10.94,10.99,10.91,10.95,223365.1726671565,3.9644,3.9825,3.9536,3.9681,223365.1727
2009-01-20 11:10:00,10.94,10.95,10.87,10.92,255082.0475140828,3.9644,3.9681,3.9391,3.9572,255082.0475
2009-01-20 11:20:00,10.91,10.95,10.89,10.94,101028.65540044084,3.9536,3.9681,3.9463,3.9644,101028.6554
2009-01-20 11:30:00,10.94,11.06,10.94,11.04,186994.8567229978,3.9644,4.0079,3.9644,4.0007,186994.8567
2009-01-20 11:40:00,11.03,11.04,10.99,11.01,81680.13715405339,3.997,4.0007,3.9825,3.9898,81680.1372
2009-01-20 11:50:00,11.01,11.02,10.9,10.9,230467.79328924807,3.9898,3.9934,3.9499,3.9499,230467.7933
2009-01-20 12:00:00,10.91,11.01,10.9,10.97,196179.2799412197,3.9536,3.9898,3.9499,3.9753,196179.2799
2009-01-20 12:10:00,10.96,11.02,10.94,10.94,236835.660053882,3.9717,3.9934,3.9644,3.9644,236835.6601
2009-01-20 12:20:00,10.94,10.94,10.82,10.84,207935.3416605437,3.9644,3.9644,3.9209,3.9282,207935.3417
2009-01-20 12:30:00,10.84,10.93,10.83,10.88,180626.989958364,3.9282,3.9608,3.9246,3.9427,180626.99
2009-01-20 12:40:00,10.88,10.99,10.87,10.92,362111.19275042857,3.9427,3.9825,3.9391,3.9572,362111.1928
2009-01-20 12:50:00,10.92,10.93,10.84,10.85,117560.61719324024,3.9572,3.9608,3.9282,3.9318,117560.6172
2009-01-20 13:00:00,10.85,10.95,10.8,10.8,188831.7413666421,3.9318,3.9681,3.9137,3.9137,188831.7414
2009-01-20 13:10:00,10.8,10.84,10.75,10.8,192015.67474895908,3.9137,3.9282,3.8956,3.9137,192015.6747
2009-01-20 13:20:00,10.8,10.9,10.8,10.89,131398.4815086946,3.9137,3.9499,3.9137,3.9463,131398.4815
2009-01-20 13:30:00,10.89,10.89,10.73,10.8,206710.7518981141,3.9463,3.9463,3.8883,3.9137,206710.7519
2009-01-20 13:40:00,10.8,10.84,10.74,10.75,140215.5277981876,3.9137,3.9282,3.892,3.8956,140215.5278
2009-01-20 13:50:00,10.74,10.75,10.69,10.69,245040.4114621601,3.892,3.8956,3.8738,3.8738,245040.4115
2009-01-20 14:00:00,10.69,11.4,10.68,10.72,208792.5544942444,3.8738,4.1311,3.8702,3.8847,208792.5545
2009-01-20 14:10:00,10.72,10.74,10.67,10.69,194097.47734508937,3.8847,3.892,3.8666,3.8738,194097.4773
2009-01-20 14:20:00,10.7,10.7,10.6,10.67,246754.8371295616,3.8775,3.8775,3.8412,3.8666,246754.8371
2009-01-20 14:30:00,10.67,10.75,10.65,10.7,188954.2003428852,3.8666,3.8956,3.8593,3.8775,188954.2003
2009-01-20 14:40:00,10.7,10.7,10.62,10.62,235978.44722018123,3.8775,3.8775,3.8485,3.8485,235978.4472
2009-01-20 14:50:00,10.62,10.69,10.58,10.62,523634.582414891,3.8485,3.8738,3.834,3.8485,523634.5824
2009-01-20 15:00:00,10.62,10.64,10.55,10.57,260470.2424687729,3.8485,3.8557,3.8231,3.8303,260470.2425
2009-01-20 15:10:00,10.57,10.62,10.54,10.59,303208.4251775655,3.8303,3.8485,3.8195,3.8376,303208.4252
2009-01-20 15:20:00,10.6,10.7,10.59,10.67,615723.7325495959,3.8412,3.8775,3.8376,3.8666,615723.7325
2009-01-20 15:30:00,10.67,10.75,10.61,10.62,565025.716385011,3.8666,3.8956,3.8448,3.8485,565025.7164
2009-01-20 15:40:00,10.62,10.66,10.57,10.66,618540.2890031838,3.8485,3.863,3.8303,3.863,618540.289
2009-01-20 15:50:00,10.65,10.65,10.52,10.57,739039.9216262551,3.8593,3.8593,3.8122,3.8303,739039.9216
2009-01-21 09:30:00,10.71,10.98,10.71,10.86,545922.1160911095,3.8811,3.9789,3.8811,3.9354,545922.1161
2009-01-21 09:40:00,10.87,10.88,10.73,10.87,359417.0952730835,3.9391,3.9427,3.8883,3.9391,359417.0953
2009-01-21 09:50:00,10.88,11.15,10.87,11.12,625765.3686015185,3.9427,4.0405,3.9391,4.0297,625765.3686
2009-01-21 10:00:00,11.12,11.14,10.99,10.99,266593.1912809209,4.0297,4.0369,3.9825,3.9825,266593.1913
2009-01-21 10:10:00,10.99,11.08,10.97,11.08,247489.59098701933,3.9825,4.0152,3.9753,4.0152,247489.591
2009-01-21 10:20:00,11.08,11.1,10.85,10.86,370560.8621111927,4.0152,4.0224,3.9318,3.9354,370560.8621
2009-01-21 10:30:00,10.86,10.91,10.82,10.89,415748.22434484446,3.9354,3.9536,3.9209,3.9463,415748.2243
2009-01-21 10:40:00,10.89,10.9,10.81,10.82,216874.8469262797,3.9463,3.9499,3.9173,3.9209,216874.8469
2009-01-21 10:50:00,10.82,10.82,10.7,10.75,182218.9566495224,3.9209,3.9209,3.8775,3.8956,182218.9566
2009-01-21 11:00:00,10.75,10.89,10.75,10.83,420401.66544207686,3.8956,3.9463,3.8956,3.9246,420401.6654
2009-01-21 11:10:00,10.84,10.84,10.75,10.82,160053.8819495469,3.9282,3.9282,3.8956,3.9209,160053.8819
2009-01-21 11:20:00,10.82,10.89,10.8,10.88,209404.8493754592,3.9209,3.9463,3.9137,3.9427,209404.8494
2009-01-21 11:30:00,10.89,10.91,10.81,10.81,271001.71442566736,3.9463,3.9536,3.9173,3.9173,271001.7144
2009-01-21 11:40:00,10.82,10.92,10.8,10.87,139603.2329169728,3.9209,3.9572,3.9137,3.9391,139603.2329
2009-01-21 11:50:00,10.86,10.93,10.77,10.78,203404.35953955425,3.9354,3.9608,3.9028,3.9064,203404.3595
2009-01-21 12:00:00,10.78,10.92,10.78,10.9,308351.7021797697,3.9064,3.9572,3.9064,3.9499,308351.7022
2009-01-21 12:10:00,10.91,10.92,10.84,10.85,258755.81680137152,3.9536,3.9572,3.9282,3.9318,258755.8168
2009-01-21 12:20:00,10.86,10.92,10.82,10.86,118785.20695566984,3.9354,3.9572,3.9209,3.9354,118785.207
2009-01-21 12:30:00,10.85,10.9,10.84,10.87,296350.7225079598,3.9318,3.9499,3.9282,3.9391,296350.7225
2009-01-21 12:40:00,10.87,10.91,10.85,10.86,272716.1400930688,3.9391,3.9536,3.9318,3.9354,272716.1401
2009-01-21 12:50:00,10.85,10.9,10.82,10.86,276757.2863090864,3.9318,3.9499,3.9209,3.9354,276757.2863
2009-01-21 13:00:00,10.86,10.91,10.83,10.86,432770.0220426157,3.9354,3.9536,3.9246,3.9354,432770.022
2009-01-21 13:10:00,10.86,10.89,10.81,10.88,165931.9128092089,3.9354,3.9463,3.9173,3.9427,165931.9128
2009-01-21 13:20:00,10.88,10.9,10.8,10.82,156135.1947097722,3.9427,3.9499,3.9137,3.9209,156135.1947
2009-01-21 13:30:00,10.82,10.96,10.82,10.89,715160.4212588782,3.9209,3.9717,3.9209,3.9463,715160.4213
2009-01-21 13:40:00,10.89,11.04,10.86,11.02,398236.59074210137,3.9463,4.0007,3.9354,3.9934,398236.5907
2009-01-21 13:50:00,11.02,11.16,11.02,11.14,580700.4653441097,3.9934,4.0442,3.9934,4.0369,580700.4653
2009-01-21 14:00:00,11.15,11.15,11.06,11.11,288023.51212343865,4.0405,4.0405,4.0079,4.026,288023.5121
2009-01-21 14:10:00,11.11,11.27,11.11,11.2,442321.8221895665,4.026,4.084,4.026,4.0586,442321.8222
2009-01-21 14:20:00,11.2,11.27,11.16,11.23,618172.9120744551,4.0586,4.084,4.0442,4.0695,618172.9121
2009-01-21 14:30:00,11.23,11.28,11.2,11.27,351947.097722263,4.0695,4.0876,4.0586,4.084,351947.0977
2009-01-21 14:40:00,11.27,11.3,11.2,11.23,482243.4484447709,4.084,4.0949,4.0586,4.0695,482243.4484
2009-01-21 14:50:00,11.22,11.25,11.17,11.2,435953.9554249326,4.0659,4.0768,4.0478,4.0586,435953.9554
2009-01-21 15:00:00,11.2,11.24,11.1,11.24,307249.57139358314,4.0586,4.0731,4.0224,4.0731,307249.5714
2009-01-21 15:10:00,11.24,11.26,11.15,11.15,448199.8530492285,4.0731,4.0804,4.0405,4.0405,448199.853
2009-01-21 15:20:00,11.15,11.2,11.06,11.15,585966.2013225569,4.0405,4.0586,4.0079,4.0405,585966.2013
2009-01-21 15:30:00,11.15,11.27,11.08,11.25,611192.7504286064,4.0405,4.084,4.0152,4.0768,611192.7504
2009-01-21 15:40:00,11.25,11.37,11.24,11.25,824148.9101151114,4.0768,4.1203,4.0731,4.0768,824148.9101
2009-01-21 15:50:00,11.26,11.4,11.25,11.37,1201200.097967181,4.0804,4.1311,4.0768,4.1203,1201200.098
2009-01-22 09:30:00,11.1,11.12,10.84,11.08,277247.1222140583,4.0224,4.0297,3.9282,4.0152,277247.1222
2009-01-22 09:40:00,11.09,11.12,10.86,10.89,245897.62429586088,4.0188,4.0297,3.9354,3.9463,245897.6243
2009-01-22 09:50:00,10.89,11.06,10.89,11.0,357457.7516531962,3.9463,4.0079,3.9463,3.9862,357457.7517
2009-01-22 10:00:00,10.99,11.11,10.97,11.07,430198.3835415136,3.9825,4.026,3.9753,4.0115,430198.3835
2009-01-22 10:10:00,11.08,11.18,11.06,11.15,142419.78937056084,4.0152,4.0514,4.0079,4.0405,142419.7894
2009-01-22 10:20:00,11.15,11.2,10.99,11.0,286921.381337252,4.0405,4.0586,3.9825,3.9862,286921.3813
2009-01-22 10:30:00,11.01,11.02,10.86,10.99,297330.3943179035,3.9898,3.9934,3.9354,3.9825,297330.3943
2009-01-22 10:40:00,10.98,11.04,10.94,11.02,204261.5723732549,3.9789,4.0007,3.9644,3.9934,204261.5724
2009-01-22 10:50:00,11.02,11.02,10.9,10.91,148910.11511143766,3.9934,3.9934,3.9499,3.9536,148910.1151
2009-01-22 11:00:00,10.91,10.91,10.76,10.82,384643.64437913295,3.9536,3.9536,3.8992,3.9209,384643.6444
2009-01-22 11:10:00,10.83,10.9,10.8,10.86,145236.3458241489,3.9246,3.9499,3.9137,3.9354,145236.3458
2009-01-22 11:20:00,10.85,10.94,10.8,10.8,215772.71614009305,3.9318,3.9644,3.9137,3.9137,215772.7161
2009-01-22 11:30:00,10.8,10.8,10.69,10.71,155277.9818760715,3.9137,3.9137,3.8738,3.8811,155277.9819
2009-01-22 11:40:00,10.7,10.82,10.69,10.8,147440.60739652216,3.8775,3.9209,3.8738,3.9137,147440.6074
2009-01-22 11:50:00,10.8,10.84,10.7,10.72,165074.6999755082,3.9137,3.9282,3.8775,3.8847,165074.7
2009-01-22 12:00:00,10.72,10.79,10.71,10.75,109723.24271369092,3.8847,3.9101,3.8811,3.8956,109723.2427
2009-01-22 12:10:00,10.76,10.81,10.71,10.8,92946.36296840558,3.8992,3.9173,3.8811,3.9137,92946.363
2009-01-22 12:20:00,10.8,10.83,10.75,10.79,296350.7225079598,3.9137,3.9246,3.8956,3.9101,296350.7225
2009-01-22 12:30:00,10.79,10.8,10.76,10.77,297207.9353416605,3.9101,3.9137,3.8992,3.9028,297207.9353
2009-01-22 12:40:00,10.78,10.89,10.72,10.88,219446.48542738185,3.9064,3.9463,3.8847,3.9427,219446.4854
2009-01-22 12:50:00,10.88,10.89,10.8,10.81,452730.835170218,3.9427,3.9463,3.9137,3.9173,452730.8352
2009-01-22 13:00:00,10.81,10.91,10.8,10.86,319250.5510653931,3.9173,3.9536,3.9137,3.9354,319250.5511
2009-01-22 13:10:00,10.86,10.86,10.74,10.75,278226.7940240019,3.9354,3.9354,3.892,3.8956,278226.794
2009-01-22 13:20:00,10.75,10.8,10.63,10.74,296350.7225079598,3.8956,3.9137,3.8521,3.892,296350.7225
2009-01-22 13:30:00,10.74,10.76,10.63,10.73,271001.71442566736,3.892,3.8992,3.8521,3.8883,271001.7144
2009-01-22 13:40:00,10.72,10.92,10.71,10.88,214180.7494489346,3.8847,3.9572,3.8811,3.9427,214180.7494
2009-01-22 13:50:00,10.88,10.91,10.77,10.84,411707.0781288268,3.9427,3.9536,3.9028,3.9282,411707.0781
2009-01-22 14:00:00,10.84,11.08,10.82,11.02,415748.22434484446,3.9282,4.0152,3.9209,3.9934,415748.2243
2009-01-22 14:10:00,11.02,11.03,10.94,11.02,478079.8432525104,3.9934,3.997,3.9644,3.9934,478079.8433
2009-01-22 14:20:00,11.02,11.05,10.91,10.92,602865.5400440852,3.9934,4.0043,3.9536,3.9572,602865.54
2009-01-22 14:30:00,10.92,10.95,10.84,10.94,325863.33578251285,3.9572,3.9681,3.9282,3.9644,325863.3358
2009-01-22 14:40:00,10.94,10.95,10.75,10.75,360641.6850355131,3.9644,3.9681,3.8956,3.8956,360641.685
2009-01-22 14:50:00,10.75,10.91,10.74,10.9,841783.0026940975,3.8956,3.9536,3.892,3.9499,841783.0027
2009-01-22 15:00:00,10.9,10.92,10.63,10.63,750061.2294881215,3.9499,3.9572,3.8521,3.8521,750061.2295
2009-01-22 15:10:00,10.62,10.71,10.53,10.62,824393.8280675974,3.8485,3.8811,3.8159,3.8485,824393.8281
2009-01-22 15:20:00,10.62,10.78,10.6,10.73,527063.4337496938,3.8485,3.9064,3.8412,3.8883,527063.4337
2009-01-22 15:30:00,10.73,10.74,10.66,10.73,448199.8530492285,3.8883,3.892,3.863,3.8883,448199.853
2009-01-22 15:40:00,10.73,10.89,10.73,10.84,762429.5860886603,3.8883,3.9463,3.8883,3.9282,762429.5861
2009-01-22 15:50:00,10.84,10.84,10.74,10.79,979794.2689199116,3.9282,3.9282,3.892,3.9101,979794.2689
2009-01-23 09:30:00,10.33,10.71,10.32,10.47,304800.391868724,3.7434,3.8811,3.7398,3.7941,304800.3919
2009-01-23 09:40:00,10.45,10.62,10.43,10.57,142787.16629928973,3.7869,3.8485,3.7796,3.8303,142787.1663
2009-01-23 09:50:00,10.57,10.71,10.53,10.6,439995.1016409503,3.8303,3.8811,3.8159,3.8412,439995.1016
2009-01-23 10:00:00,10.6,10.74,10.59,10.66,481753.6125397991,3.8412,3.892,3.8376,3.863,481753.6125
2009-01-23 10:10:00,10.67,10.8,10.64,10.77,575557.1883419054,3.8666,3.9137,3.8557,3.9028,575557.1883
2009-01-23 10:20:00,10.76,10.87,10.71,10.84,330149.3999510164,3.8992,3.9391,3.8811,3.9282,330149.4
2009-01-23 10:30:00,10.84,10.84,10.75,10.75,156257.65368601517,3.9282,3.9282,3.8956,3.8956,156257.6537
2009-01-23 10:40:00,10.75,10.8,10.67,10.8,100538.819495469,3.8956,3.9137,3.8666,3.9137,100538.8195
2009-01-23 10:50:00,10.79,10.84,10.75,10.81,168258.6333578251,3.9101,3.9282,3.8956,3.9173,168258.6334
2009-01-23 11:00:00,10.81,10.96,10.8,10.94,121356.84545677196,3.9173,3.9717,3.9137,3.9644,121356.8455
2009-01-23 11:10:00,10.95,11.06,10.91,11.03,1456527.0634337496,3.9681,4.0079,3.9536,3.997,1456527.0634
2009-01-23 11:20:00,11.04,11.15,10.99,11.0,316801.3715405339,4.0007,4.0405,3.9825,3.9862,316801.3715
2009-01-23 11:30:00,11.0,11.06,10.98,11.03,224957.1393583149,3.9862,4.0079,3.9789,3.997,224957.1394
2009-01-23 11:40:00,11.03,11.06,10.96,11.02,220915.9931422973,3.997,4.0079,3.9717,3.9934,220915.9931
2009-01-23 11:50:00,11.02,11.06,10.91,10.94,766960.5682096498,3.9934,4.0079,3.9536,3.9644,766960.5682
2009-01-23 12:00:00,10.94,11.03,10.94,10.99,104457.50673524367,3.9644,3.997,3.9644,3.9825,104457.5067
2009-01-23 12:10:00,10.99,11.13,10.99,11.1,137398.97134459956,3.9825,4.0333,3.9825,4.0224,137398.9713
2009-01-23 12:20:00,11.1,11.25,11.1,11.23,236713.20107763892,4.0224,4.0768,4.0224,4.0695,236713.2011
2009-01-23 12:30:00,11.22,11.23,11.09,11.09,147563.0663727651,4.0659,4.0695,4.0188,4.0188,147563.0664
2009-01-23 12:40:00,11.09,11.27,11.07,11.24,225079.5983345579,4.0188,4.084,4.0115,4.0731,225079.5983
2009-01-23 12:50:00,11.24,11.31,11.21,11.28,360274.3081067842,4.0731,4.0985,4.0623,4.0876,360274.3081
2009-01-23 13:00:00,11.28,11.31,11.23,11.24,231447.46509919176,4.0876,4.0985,4.0695,4.0731,231447.4651
2009-01-23 13:10:00,11.24,11.35,11.24,11.35,410360.0293901543,4.0731,4.113,4.0731,4.113,410360.0294
2009-01-23 13:20:00,11.35,11.39,11.3,11.3,345701.68993387214,4.113,4.1275,4.0949,4.0949,345701.6899
2009-01-23 13:30:00,11.29,11.33,11.2,11.22,385990.6931178055,4.0913,4.1058,4.0586,4.0659,385990.6931
2009-01-23 13:40:00,11.21,11.32,11.21,11.29,196914.03379867744,4.0623,4.1021,4.0623,4.0913,196914.0338
2009-01-23 13:50:00,11.29,11.31,11.18,11.3,236100.90619642416,4.0913,4.0985,4.0514,4.0949,236100.9062
2009-01-23 14:00:00,11.3,11.31,11.17,11.19,408155.767817781,4.0949,4.0985,4.0478,4.055,408155.7678
2009-01-23 14:10:00,11.18,11.18,11.05,11.13,220181.2392848396,4.0514,4.0514,4.0043,4.0333,220181.2393
2009-01-23 14:20:00,11.12,11.24,11.07,11.16,434239.5297575312,4.0297,4.0731,4.0115,4.0442,434239.5298
2009-01-23 14:30:00,11.17,11.18,10.98,11.09,377541.0237570414,4.0478,4.0514,3.9789,4.0188,377541.0238
2009-01-23 14:40:00,11.09,11.19,11.05,11.15,353294.1464609356,4.0188,4.055,4.0043,4.0405,353294.1465
2009-01-23 14:50:00,11.15,11.15,10.97,11.04,223977.4675483713,4.0405,4.0405,3.9753,4.0007,223977.4675
2009-01-23 15:00:00,11.03,11.16,11.0,11.0,317903.5023267205,3.997,4.0442,3.9862,3.9862,317903.5023
2009-01-23 15:10:00,11.0,11.13,10.99,11.09,222630.41880969875,3.9862,4.0333,3.9825,4.0188,222630.4188
2009-01-23 15:20:00,11.09,11.19,11.07,11.07,421993.63213323534,4.0188,4.055,4.0115,4.0115,421993.6321
2009-01-23 15:30:00,11.06,11.14,11.03,11.11,374969.3852559392,4.0079,4.0369,3.997,4.026,374969.3853
2009-01-23 15:40:00,11.11,11.16,11.08,11.13,576291.9421993631,4.026,4.0442,4.0152,4.0333,576291.9422
2009-01-23 15:50:00,11.14,11.24,11.14,11.21,715527.7981876071,4.0369,4.0731,4.0369,4.0623,715527.7982
2009-01-26 09:30:00,11.37,11.46,11.15,11.42,227651.23683566003,4.1203,4.1529,4.0405,4.1384,227651.2368
2009-01-26 09:40:00,11.42,11.49,11.35,11.37,264633.8476610335,4.1384,4.1637,4.113,4.1203,264633.8477
2009-01-26 09:50:00,11.38,11.51,11.36,11.39,397746.7548371296,4.1239,4.171,4.1166,4.1275,397746.7548
2009-01-26 10:00:00,11.4,11.66,11.4,11.65,438892.9708547637,4.1311,4.2253,4.1311,4.2217,438892.9709
2009-01-26 10:10:00,11.65,11.68,11.52,11.53,194219.93632133235,4.2217,4.2326,4.1746,4.1782,194219.9363
2009-01-26 10:20:00,11.53,11.68,11.52,11.55,147685.52534900806,4.1782,4.2326,4.1746,4.1855,147685.5253
2009-01-26 10:30:00,11.55,11.62,11.47,11.47,152338.9664462405,4.1855,4.2108,4.1565,4.1565,152338.9664
2009-01-26 10:40:00,11.47,11.55,11.41,11.55,201322.556943424,4.1565,4.1855,4.1347,4.1855,201322.5569
2009-01-26 10:50:00,11.55,11.55,11.52,11.55,87313.25006122948,4.1855,4.1855,4.1746,4.1855,87313.2501
2009-01-26 11:00:00,11.55,11.64,11.5,11.53,119764.87876561352,4.1855,4.2181,4.1674,4.1782,119764.8788
2009-01-26 11:10:00,11.52,11.55,11.45,11.45,81067.84227283859,4.1746,4.1855,4.1492,4.1492,81067.8423
2009-01-26 11:20:00,11.46,11.53,11.42,11.53,68944.40362478569,4.1529,4.1782,4.1384,4.1782,68944.4036
2009-01-26 11:30:00,11.52,11.55,11.49,11.5,110947.83247612049,4.1746,4.1855,4.1637,4.1674,110947.8325
2009-01-26 11:40:00,11.51,11.51,11.38,11.38,88660.29879990203,4.171,4.171,4.1239,4.1239,88660.2988
2009-01-26 11:50:00,11.39,11.43,11.38,11.42,60739.65221650746,4.1275,4.142,4.1239,4.1384,60739.6522
2009-01-26 12:00:00,11.42,11.43,11.41,11.42,130541.26867499387,4.1384,4.142,4.1347,4.1384,130541.2687
2009-01-26 12:10:00,11.41,11.42,11.37,11.38,127602.25324516286,4.1347,4.1384,4.1203,4.1239,127602.2532
2009-01-26 12:20:00,11.38,11.42,11.37,11.4,192260.592701445,4.1239,4.1384,4.1203,4.1311,192260.5927
2009-01-26 12:30:00,11.4,11.42,11.28,11.35,189076.65931912808,4.1311,4.1384,4.0876,4.113,189076.6593
2009-01-26 12:40:00,11.35,11.38,11.29,11.32,226426.64707323044,4.113,4.1239,4.0913,4.1021,226426.6471
2009-01-26 12:50:00,11.32,11.42,11.28,11.3,304433.0149399951,4.1021,4.1384,4.0876,4.0949,304433.0149
2009-01-26 13:00:00,11.29,11.34,11.21,11.24,117927.99412196912,4.0913,4.1094,4.0623,4.0731,117927.9941
2009-01-26 13:10:00,11.25,11.29,11.19,11.25,193240.26451138867,4.0768,4.0913,4.055,4.0768,193240.2645
2009-01-26 13:20:00,11.25,11.33,11.2,11.28,166544.2076904237,4.0768,4.1058,4.0586,4.0876,166544.2077
2009-01-26 13:30:00,11.29,11.29,11.12,11.16,203281.90056331127,4.0913,4.0913,4.0297,4.0442,203281.9006
2009-01-26 13:40:00,11.16,11.26,11.16,11.16,148665.19715895175,4.0442,4.0804,4.0442,4.0442,148665.1972
2009-01-26 13:50:00,11.16,11.16,11.02,11.12,277002.20426157233,4.0442,4.0442,3.9934,4.0297,277002.2043
2009-01-26 14:00:00,11.13,11.13,10.99,11.05,174504.041146216,4.0333,4.0333,3.9825,4.0043,174504.0411
2009-01-26 14:10:00,11.05,11.06,10.96,11.02,152461.42542248344,4.0043,4.0079,3.9717,3.9934,152461.4254
2009-01-26 14:20:00,11.02,11.12,10.99,11.11,150502.0818025961,3.9934,4.0297,3.9825,4.026,150502.0818
2009-01-26 14:30:00,11.11,11.2,11.08,11.17,134949.79181974038,4.026,4.0586,4.0152,4.0478,134949.7918
2009-01-26 14:40:00,11.16,11.23,11.09,11.2,330639.2358559882,4.0442,4.0695,4.0188,4.0586,330639.2359
2009-01-26 14:50:00,11.21,11.27,11.18,11.24,247367.1320107764,4.0623,4.084,4.0514,4.0731,247367.132
2009-01-26 15:00:00,11.24,11.3,11.2,11.24,312392.8483957874,4.0731,4.0949,4.0586,4.0731,312392.8484
2009-01-26 15:10:00,11.25,11.28,11.14,11.19,306392.35855988244,4.0768,4.0876,4.0369,4.055,306392.3586
2009-01-26 15:20:00,11.19,11.3,11.17,11.21,356600.5388194955,4.055,4.0949,4.0478,4.0623,356600.5388
2009-01-26 15:30:00,11.21,11.29,11.16,11.19,212956.159686505,4.0623,4.0913,4.0442,4.055,212956.1597
2009-01-26 15:40:00,11.19,11.21,11.1,11.17,389542.0034288513,4.055,4.0623,4.0224,4.0478,389542.0034
2009-01-26 15:50:00,11.17,11.2,11.13,11.17,385133.4802841048,4.0478,4.0586,4.0333,4.0478,385133.4803
2009-01-27 09:30:00,11.29,11.31,11.0,11.24,120622.09159931424,4.0913,4.0985,3.9862,4.0731,120622.0916
2009-01-27 09:40:00,11.24,11.25,11.13,11.15,222140.5829047269,4.0731,4.0768,4.0333,4.0405,222140.5829
2009-01-27 09:50:00,11.15,11.28,11.15,11.23,418074.9448934607,4.0405,4.0876,4.0405,4.0695,418074.9449
2009-01-27 10:00:00,11.24,11.28,11.11,11.15,601151.1143766837,4.0731,4.0876,4.026,4.0405,601151.1144
2009-01-27 10:10:00,11.15,11.29,11.14,11.17,565882.9292187117,4.0405,4.0913,4.0369,4.0478,565882.9292
2009-01-27 10:20:00,11.17,11.41,11.17,11.34,569189.3215772716,4.0478,4.1347,4.0478,4.1094,569189.3216
2009-01-27 10:30:00,11.34,11.41,11.3,11.39,333210.87435709033,4.1094,4.1347,4.0949,4.1275,333210.8744
2009-01-27 10:40:00,11.38,11.4,11.24,11.27,601885.8682341415,4.1239,4.1311,4.0731,4.084,601885.8682
2009-01-27 10:50:00,11.26,11.42,11.26,11.39,366642.1748714181,4.0804,4.1384,4.0804,4.1275,366642.1749
2009-01-27 11:00:00,11.38,11.42,11.32,11.39,303575.8021062944,4.1239,4.1384,4.1021,4.1275,303575.8021
2009-01-27 11:10:00,11.39,11.42,11.35,11.38,294758.75581680133,4.1275,4.1384,4.113,4.1239,294758.7558
2009-01-27 11:20:00,11.38,11.42,11.35,11.35,334557.9230957629,4.1239,4.1384,4.113,4.113,334557.9231
2009-01-27 11:30:00,11.37,11.37,11.29,11.3,265491.06049473427,4.1203,4.1203,4.0913,4.0949,265491.0605
2009-01-27 11:40:00,11.29,11.38,11.24,11.3,192015.67474895908,4.0913,4.1239,4.0731,4.0949,192015.6747
2009-01-27 11:50:00,11.3,11.33,11.23,11.24,173524.36933627233,4.0949,4.1058,4.0695,4.0731,173524.3693
2009-01-27 12:00:00,11.24,11.34,11.22,11.34,1530737.2030369826,4.0731,4.1094,4.0659,4.1094,1530737.203
2009-01-27 12:10:00,11.35,11.42,11.34,11.41,209772.22630418808,4.113,4.1384,4.1094,4.1347,209772.2263
2009-01-27 12:20:00,11.41,11.52,11.4,11.49,361866.27479794266,4.1347,4.1746,4.1311,4.1637,361866.2748
2009-01-27 12:30:00,11.49,11.5,11.44,11.47,136296.84055841292,4.1637,4.1674,4.1456,4.1565,136296.8406
2009-01-27 12:40:00,11.46,11.48,11.34,11.35,234386.48052902275,4.1529,4.1601,4.1094,4.113,234386.4805
2009-01-27 12:50:00,11.36,11.43,11.32,11.39,207445.50575557188,4.1166,4.142,4.1021,4.1275,207445.5058
2009-01-27 13:00:00,11.4,11.42,11.31,11.34,247489.59098701933,4.1311,4.1384,4.0985,4.1094,247489.591
2009-01-27 13:10:00,11.34,11.42,11.33,11.38,118050.45309821208,4.1094,4.1384,4.1058,4.1239,118050.4531
2009-01-27 13:20:00,11.38,11.47,11.35,11.38,344599.5591476855,4.1239,4.1565,4.113,4.1239,344599.5591
2009-01-27 13:30:00,11.38,11.44,11.34,11.41,319128.0920891501,4.1239,4.1456,4.1094,4.1347,319128.0921
2009-01-27 13:40:00,11.41,11.5,11.41,11.5,1073230.467793289,4.1347,4.1674,4.1347,4.1674,1073230.4678
2009-01-27 13:50:00,11.5,11.55,11.43,11.47,340680.8719079108,4.1674,4.1855,4.142,4.1565,340680.8719
2009-01-27 14:00:00,11.46,11.46,11.38,11.43,192627.96963017387,4.1529,4.1529,4.1239,4.142,192627.9696
2009-01-27 14:10:00,11.44,11.51,11.42,11.45,304555.47391623806,4.1456,4.171,4.1384,4.1492,304555.4739
2009-01-27 14:20:00,11.44,11.46,11.38,11.39,339701.2000979672,4.1456,4.1529,4.1239,4.1275,339701.2001
2009-01-27 14:30:00,11.38,11.51,11.38,11.42,382929.2187117316,4.1239,4.171,4.1239,4.1384,382929.2187
2009-01-27 14:40:00,11.42,11.44,11.35,11.44,454322.8018613764,4.1384,4.1456,4.113,4.1456,454322.8019
2009-01-27 14:50:00,11.44,11.51,11.44,11.49,122826.35317168749,4.1456,4.171,4.1456,4.1637,122826.3532
2009-01-27 15:00:00,11.5,11.53,11.38,11.47,250795.9833455792,4.1674,4.1782,4.1239,4.1565,250795.9833
2009-01-27 15:10:00,11.47,11.54,11.43,11.51,289982.855743326,4.1565,4.1819,4.142,4.171,289982.8557
2009-01-27 15:20:00,11.51,11.54,11.47,11.49,417462.65001224587,4.171,4.1819,4.1565,4.1637,417462.65
2009-01-27 15:30:00,11.49,11.49,11.42,11.48,1228753.3676218465,4.1637,4.1637,4.1384,4.1601,1228753.3676
2009-01-27 15:40:00,11.48,11.53,11.46,11.46,483468.0382072005,4.1601,4.1782,4.1529,4.1529,483468.0382
2009-01-27 15:50:00,11.47,11.47,11.43,11.44,734508.9395052657,4.1565,4.1565,4.142,4.1456,734508.9395
2009-01-28 09:30:00,11.6,12.07,11.6,12.03,680259.613029635,4.2036,4.3739,4.2036,4.3594,680259.613
2009-01-28 09:40:00,12.03,12.04,11.82,11.82,620744.5505755572,4.3594,4.363,4.2833,4.2833,620744.5506
2009-01-28 09:50:00,11.83,11.86,11.74,11.75,687729.6105804555,4.2869,4.2978,4.2543,4.258,687729.6106
2009-01-28 10:00:00,11.75,11.84,11.75,11.82,602253.2451628704,4.258,4.2906,4.258,4.2833,602253.2452
2009-01-28 10:10:00,11.82,11.91,11.82,11.9,323291.6972814107,4.2833,4.3159,4.2833,4.3123,323291.6973
2009-01-28 10:20:00,11.91,12.04,11.88,12.03,475630.6637276512,4.3159,4.363,4.3051,4.3594,475630.6637
2009-01-28 10:30:00,12.03,12.07,11.94,12.0,701934.8518246387,4.3594,4.3739,4.3268,4.3486,701934.8518
2009-01-28 10:40:00,12.0,12.03,11.96,12.03,194954.6901787901,4.3486,4.3594,4.3341,4.3594,194954.6902
2009-01-28 10:50:00,12.03,12.06,11.98,12.04,231325.0061229488,4.3594,4.3703,4.3413,4.363,231325.0061
2009-01-28 11:00:00,12.04,12.12,11.99,12.11,241978.9370560862,4.363,4.392,4.3449,4.3884,241978.9371
2009-01-28 11:10:00,12.12,12.12,11.98,12.03,212343.8648052902,4.392,4.392,4.3413,4.3594,212343.8648
2009-01-28 11:20:00,12.03,12.08,12.0,12.04,222752.8777859417,4.3594,4.3775,4.3486,4.363,222752.8778
2009-01-28 11:30:00,12.03,12.04,11.87,11.88,178177.81043350475,4.3594,4.363,4.3014,4.3051,178177.8104
2009-01-28 11:40:00,11.88,11.94,11.88,11.91,192872.8875826598,4.3051,4.3268,4.3051,4.3159,192872.8876
2009-01-28 11:50:00,11.92,11.97,11.9,11.91,218589.2725936811,4.3196,4.3377,4.3123,4.3159,218589.2726
2009-01-28 12:00:00,11.91,11.95,11.9,11.91,162013.22556943423,4.3159,4.3304,4.3123,4.3159,162013.2256
2009-01-28 12:10:00,11.91,11.94,11.91,11.91,226426.64707323044,4.3159,4.3268,4.3159,4.3159,226426.6471
2009-01-28 12:20:00,11.91,11.96,11.9,11.91,209404.8493754592,4.3159,4.3341,4.3123,4.3159,209404.8494
2009-01-28 12:30:00,11.91,11.92,11.85,11.89,351457.2618172912,4.3159,4.3196,4.2942,4.3087,351457.2618
2009-01-28 12:40:00,11.88,11.94,11.88,11.9,204873.8672544697,4.3051,4.3268,4.3051,4.3123,204873.8673
2009-01-28 12:50:00,11.9,11.97,11.88,11.89,222385.5008572128,4.3123,4.3377,4.3051,4.3087,222385.5009
2009-01-28 13:00:00,11.9,11.98,11.87,11.92,264633.8476610335,4.3123,4.3413,4.3014,4.3196,264633.8477
2009-01-28 13:10:00,11.93,11.96,11.91,11.91,72495.71393583149,4.3232,4.3341,4.3159,4.3159,72495.7139
2009-01-28 13:20:00,11.91,11.98,11.91,11.95,148542.7381827088,4.3159,4.3413,4.3159,4.3304,148542.7382
2009-01-28 13:30:00,11.96,12.01,11.95,12.0,101763.4092578986,4.3341,4.3522,4.3304,4.3486,101763.4093
2009-01-28 13:40:00,12.0,12.06,11.97,12.05,311535.63556208665,4.3486,4.3703,4.3377,4.3667,311535.6356
2009-01-28 13:50:00,12.06,12.08,12.01,12.02,142909.6252755327,4.3703,4.3775,4.3522,4.3558,142909.6253
2009-01-28 14:00:00,12.02,12.09,12.0,12.09,112784.71711976489,4.3558,4.3812,4.3486,4.3812,112784.7171
2009-01-28 14:10:00,12.09,12.17,12.03,12.14,283859.90693117806,4.3812,4.4102,4.3594,4.3993,283859.9069
2009-01-28 14:20:00,12.13,12.17,11.94,12.0,486774.4305657604,4.3957,4.4102,4.3268,4.3486,486774.4306
2009-01-28 14:30:00,12.0,12.09,11.92,12.08,612539.7991672789,4.3486,4.3812,4.3196,4.3775,612539.7992
2009-01-28 14:40:00,12.08,12.15,12.04,12.05,501224.58976242953,4.3775,4.4029,4.363,4.3667,501224.5898
2009-01-28 14:50:00,12.05,12.13,12.01,12.12,623438.6480529022,4.3667,4.3957,4.3522,4.392,623438.6481
2009-01-28 15:00:00,12.13,12.14,11.98,12.02,318515.7972079353,4.3957,4.3993,4.3413,4.3558,318515.7972
2009-01-28 15:10:00,12.01,12.07,12.0,12.06,289493.01983835414,4.3522,4.3739,4.3486,4.3703,289493.0198
2009-01-28 15:20:00,12.05,12.09,11.97,12.01,306147.4406073965,4.3667,4.3812,4.3377,4.3522,306147.4406
2009-01-28 15:30:00,12.0,12.05,11.98,12.0,422728.38599069306,4.3486,4.3667,4.3413,4.3486,422728.386
2009-01-28 15:40:00,12.0,12.09,11.99,12.04,857825.128581925,4.3486,4.3812,4.3449,4.363,857825.1286
2009-01-28 15:50:00,12.04,12.1,12.01,12.1,1086823.4141562576,4.363,4.3848,4.3522,4.3848,1086823.4142
2009-01-29 09:30:00,11.87,11.93,11.69,11.8,227896.154788146,4.3014,4.3232,4.2362,4.2761,227896.1548
2009-01-29 09:40:00,11.79,11.96,11.77,11.89,235733.5292676953,4.2725,4.3341,4.2652,4.3087,235733.5293
2009-01-29 09:50:00,11.87,11.91,11.8,11.85,150624.5407788391,4.3014,4.3159,4.2761,4.2942,150624.5408
2009-01-29 10:00:00,11.84,11.85,11.78,11.81,207323.0467793289,4.2906,4.2942,4.2688,4.2797,207323.0468
2009-01-29 10:10:00,11.8,11.84,11.75,11.82,113764.38892970854,4.2761,4.2906,4.258,4.2833,113764.3889
2009-01-29 10:20:00,11.82,11.88,11.78,11.84,152951.2613274553,4.2833,4.3051,4.2688,4.2906,152951.2613
2009-01-29 10:30:00,11.85,11.85,11.77,11.82,158339.45628214546,4.2942,4.2942,4.2652,4.2833,158339.4563
2009-01-29 10:40:00,11.81,11.83,11.78,11.81,126745.04041146216,4.2797,4.2869,4.2688,4.2797,126745.0404
2009-01-29 10:50:00,11.82,11.9,11.78,11.88,202057.31080088168,4.2833,4.3123,4.2688,4.3051,202057.3108
2009-01-29 11:00:00,11.87,11.87,11.73,11.78,162013.22556943423,4.3014,4.3014,4.2507,4.2688,162013.2256
2009-01-29 11:10:00,11.78,11.82,11.77,11.78,124785.6967915748,4.2688,4.2833,4.2652,4.2688,124785.6968
2009-01-29 11:20:00,11.78,11.79,11.71,11.71,104090.1298065148,4.2688,4.2725,4.2435,4.2435,104090.1298
2009-01-29 11:30:00,11.7,11.72,11.69,11.69,111682.58633357823,4.2398,4.2471,4.2362,4.2362,111682.5863
2009-01-29 11:40:00,11.69,11.73,11.66,11.68,104702.4246877296,4.2362,4.2507,4.2253,4.2326,104702.4247
2009-01-29 11:50:00,11.69,11.72,11.67,11.7,75924.56527063434,4.2362,4.2471,4.229,4.2398,75924.5653
2009-01-29 12:00:00,11.7,11.7,11.6,11.63,143032.08425177564,4.2398,4.2398,4.2036,4.2145,143032.0843
2009-01-29 12:10:00,11.62,11.72,11.62,11.7,120254.71467058537,4.2108,4.2471,4.2108,4.2398,120254.7147
2009-01-29 12:20:00,11.7,11.73,11.69,11.72,102008.32721038452,4.2398,4.2507,4.2362,4.2471,102008.3272
2009-01-29 12:30:00,11.72,11.72,11.65,11.65,260960.0783737448,4.2471,4.2471,4.2217,4.2217,260960.0784
2009-01-29 12:40:00,11.64,11.69,11.61,11.66,129928.97379377908,4.2181,4.2362,4.2072,4.2253,129928.9738
2009-01-29 12:50:00,11.66,11.67,11.51,11.56,201322.556943424,4.2253,4.229,4.171,4.1891,201322.5569
2009-01-29 13:00:00,11.56,11.58,11.54,11.54,108988.48885623316,4.1891,4.1964,4.1819,4.1819,108988.4889
2009-01-29 13:10:00,11.54,11.61,11.53,11.6,84251.77565515552,4.1819,4.2072,4.1782,4.2036,84251.7757
2009-01-29 13:20:00,11.6,11.64,11.57,11.61,98701.93485182464,4.2036,4.2181,4.1927,4.2072,98701.9349
2009-01-29 13:30:00,11.62,11.63,11.56,11.57,76781.77810433504,4.2108,4.2145,4.1891,4.1927,76781.7781
2009-01-29 13:40:00,11.57,11.64,11.57,11.59,112784.71711976489,4.1927,4.2181,4.1927,4.2,112784.7171
2009-01-29 13:50:00,11.59,11.63,11.55,11.6,94538.32965956404,4.2,4.2145,4.1855,4.2036,94538.3297
2009-01-29 14:00:00,11.61,11.65,11.59,11.62,111560.12735733528,4.2072,4.2217,4.2,4.2108,111560.1274
2009-01-29 14:10:00,11.62,11.71,11.61,11.69,322556.94342395297,4.2108,4.2435,4.2072,4.2362,322556.9434
2009-01-29 14:20:00,11.7,11.8,11.69,11.8,449791.8197403869,4.2398,4.2761,4.2362,4.2761,449791.8197
2009-01-29 14:30:00,11.79,11.8,11.71,11.74,148665.19715895175,4.2725,4.2761,4.2435,4.2543,148665.1972
2009-01-29 14:40:00,11.73,11.77,11.68,11.69,178300.26940974774,4.2507,4.2652,4.2326,4.2362,178300.2694
2009-01-29 14:50:00,11.68,11.69,11.64,11.64,160911.0947832476,4.2326,4.2362,4.2181,4.2181,160911.0948
2009-01-29 15:00:00,11.64,11.72,11.64,11.71,263776.6348273328,4.2181,4.2471,4.2181,4.2435,263776.6348
2009-01-29 15:10:00,11.71,11.75,11.68,11.72,320107.7638990938,4.2435,4.258,4.2326,4.2471,320107.7639
2009-01-29 15:20:00,11.72,11.73,11.65,11.67,268674.9938770512,4.2471,4.2507,4.2217,4.229,268674.9939
2009-01-29 15:30:00,11.67,11.68,11.61,11.64,487876.5613519471,4.229,4.2326,4.2072,4.2181,487876.5614
2009-01-29 15:40:00,11.64,11.7,11.64,11.65,391868.7239774675,4.2181,4.2398,4.2181,4.2217,391868.724
2009-01-29 15:50:00,11.65,11.68,11.61,11.62,532084.2517756551,4.2217,4.2326,4.2072,4.2108,532084.2518
2009-01-30 09:30:00,11.73,11.93,11.73,11.76,199363.2133235366,4.2507,4.3232,4.2507,4.2616,199363.2133
2009-01-30 09:40:00,11.77,11.87,11.72,11.81,212098.9468528043,4.2652,4.3014,4.2471,4.2797,212098.9469
2009-01-30 09:50:00,11.82,11.87,11.73,11.74,175851.08988488856,4.2833,4.3014,4.2507,4.2543,175851.0899
2009-01-30 10:00:00,11.73,11.76,11.64,11.65,205975.9980406564,4.2507,4.2616,4.2181,4.2217,205975.998
2009-01-30 10:10:00,11.65,11.66,11.53,11.54,192015.67474895908,4.2217,4.2253,4.1782,4.1819,192015.6747
2009-01-30 10:20:00,11.55,11.6,11.5,11.51,191893.21577271607,4.1855,4.2036,4.1674,4.171,191893.2158
2009-01-30 10:30:00,11.51,11.56,11.44,11.53,131153.56355620865,4.171,4.1891,4.1456,4.1782,131153.5636
2009-01-30 10:40:00,11.53,11.61,11.53,11.58,258878.27577761447,4.1782,4.2072,4.1782,4.1964,258878.2758
2009-01-30 10:50:00,11.58,11.64,11.55,11.6,243815.8216997306,4.1964,4.2181,4.1855,4.2036,243815.8217
2009-01-30 11:00:00,11.6,11.65,11.58,11.64,316189.0766593191,4.2036,4.2217,4.1964,4.2181,316189.0767
2009-01-30 11:10:00,11.64,11.64,11.51,11.53,123071.2711241734,4.2181,4.2181,4.171,4.1782,123071.2711
2009-01-30 11:20:00,11.53,11.57,11.49,11.57,227038.94195444524,4.1782,4.1927,4.1637,4.1927,227038.942
2009-01-30 11:30:00,11.58,11.65,11.57,11.63,492162.6255204506,4.1964,4.2217,4.1927,4.2145,492162.6255
2009-01-30 11:40:00,11.63,11.68,11.62,11.67,225569.4342395297,4.2145,4.2326,4.2108,4.229,225569.4342
2009-01-30 11:50:00,11.67,11.67,11.64,11.64,70781.28826843007,4.229,4.229,4.2181,4.2181,70781.2883
2009-01-30 12:00:00,11.65,11.67,11.6,11.64,216262.5520450649,4.2217,4.229,4.2036,4.2181,216262.552
2009-01-30 12:10:00,11.64,11.71,11.63,11.7,118172.91207445505,4.2181,4.2435,4.2145,4.2398,118172.9121
2009-01-30 12:20:00,11.71,11.72,11.64,11.64,130051.43277002205,4.2435,4.2471,4.2181,4.2181,130051.4328
2009-01-30 12:30:00,11.64,11.67,11.6,11.66,86211.11927504286,4.2181,4.229,4.2036,4.2253,86211.1193
2009-01-30 12:40:00,11.66,11.74,11.65,11.74,74822.4344844477,4.2253,4.2543,4.2217,4.2543,74822.4345
2009-01-30 12:50:00,11.74,11.75,11.69,11.69,196056.8209649767,4.2543,4.258,4.2362,4.2362,196056.821
2009-01-30 13:00:00,11.7,11.82,11.68,11.78,219446.48542738185,4.2398,4.2833,4.2326,4.2688,219446.4854
2009-01-30 13:10:00,11.79,11.8,11.69,11.7,118785.20695566984,4.2725,4.2761,4.2362,4.2398,118785.207
2009-01-30 13:20:00,11.7,11.73,11.62,11.7,369581.190301249,4.2398,4.2507,4.2108,4.2398,369581.1903
2009-01-30 13:30:00,11.71,11.71,11.6,11.61,567474.8959098702,4.2435,4.2435,4.2036,4.2072,567474.8959
2009-01-30 13:40:00,11.6,11.66,11.55,11.63,390154.2983100661,4.2036,4.2253,4.1855,4.2145,390154.2983
2009-01-30 13:50:00,11.63,11.72,11.61,11.68,265735.9784472202,4.2145,4.2471,4.2072,4.2326,265735.9784
2009-01-30 14:00:00,11.68,11.73,11.61,11.63,357457.7516531962,4.2326,4.2507,4.2072,4.2145,357457.7517
2009-01-30 14:10:00,11.63,11.7,11.61,11.64,159196.6691158462,4.2145,4.2398,4.2072,4.2181,159196.6691
2009-01-30 14:20:00,11.64,11.73,11.6,11.69,343864.80529022776,4.2181,4.2507,4.2036,4.2362,343864.8053
2009-01-30 14:30:00,11.69,11.72,11.62,11.64,255204.50649032573,4.2362,4.2471,4.2108,4.2181,255204.5065
2009-01-30 14:40:00,11.64,11.67,11.62,11.65,310188.58682341414,4.2181,4.229,4.2108,4.2217,310188.5868
2009-01-30 14:50:00,11.65,11.68,11.6,11.61,402400.195934362,4.2217,4.2326,4.2036,4.2072,402400.1959
2009-01-30 15:00:00,11.61,11.64,11.55,11.61,664584.8640705363,4.2072,4.2181,4.1855,4.2072,664584.8641
2009-01-30 15:10:00,11.6,11.67,11.59,11.6,438770.5118785207,4.2036,4.229,4.2,4.2036,438770.5119
2009-01-30 15:20:00,11.6,11.64,11.55,11.55,902400.195934362,4.2036,4.2181,4.1855,4.1855,902400.1959
2009-01-30 15:30:00,11.54,11.55,11.48,11.54,634337.4969385256,4.1819,4.1855,4.1601,4.1819,634337.4969
2009-01-30 15:40:00,11.54,11.61,11.5,11.54,821209.8946852804,4.1819,4.2072,4.1674,4.1819,821209.8947
2009-01-30 15:50:00,11.54,11.55,11.48,11.55,1301249.081557678,4.1819,4.1855,4.1601,4.1855,1301249.0816
2009-02-02 09:30:00,11.33,11.5,11.15,11.32,199853.04922850843,4.1058,4.1674,4.0405,4.1021,199853.0492
2009-02-02 09:40:00,11.32,11.32,11.16,11.2,384398.72642664704,4.1021,4.1021,4.0442,4.0586,384398.7264
2009-02-02 09:50:00,11.2,11.22,11.07,11.19,384888.56233161886,4.0586,4.0659,4.0115,4.055,384888.5623
2009-02-02 10:00:00,11.19,11.23,11.14,11.2,367989.2236100906,4.055,4.0695,4.0369,4.0586,367989.2236
2009-02-02 10:10:00,11.2,11.41,11.2,11.37,228018.6137643889,4.0586,4.1347,4.0586,4.1203,228018.6138
2009-02-02 10:20:00,11.37,11.42,11.3,11.33,219568.9444036248,4.1203,4.1384,4.0949,4.1058,219568.9444
2009-02-02 10:30:00,11.33,11.39,11.29,11.3,225691.8932157727,4.1058,4.1275,4.0913,4.0949,225691.8932
2009-02-02 10:40:00,11.31,11.34,11.15,11.18,355620.8670095518,4.0985,4.1094,4.0405,4.0514,355620.867
2009-02-02 10:50:00,11.18,11.2,11.07,11.1,531104.5799657115,4.0514,4.0586,4.0115,4.0224,531104.58
2009-02-02 11:00:00,11.09,11.15,11.06,11.08,297085.4763654176,4.0188,4.0405,4.0079,4.0152,297085.4764
2009-02-02 11:10:00,11.09,11.15,11.09,11.11,202179.76977712463,4.0188,4.0405,4.0188,4.026,202179.7698
2009-02-02 11:20:00,11.11,11.15,11.06,11.15,211731.56992407545,4.026,4.0405,4.0079,4.0405,211731.5699
2009-02-02 11:30:00,11.15,11.19,11.07,11.07,330761.69483223115,4.0405,4.055,4.0115,4.0115,330761.6948
2009-02-02 11:40:00,11.07,11.17,11.05,11.15,174748.95909870192,4.0115,4.0478,4.0043,4.0405,174748.9591
2009-02-02 11:50:00,11.15,11.16,11.1,11.14,300636.7866764634,4.0405,4.0442,4.0224,4.0369,300636.7867
2009-02-02 12:00:00,11.14,11.22,11.14,11.19,168136.17438158215,4.0369,4.0659,4.0369,4.055,168136.1744
2009-02-02 12:10:00,11.19,11.21,11.15,11.2,100661.27847171196,4.055,4.0623,4.0405,4.0586,100661.2785
2009-02-02 12:20:00,11.2,11.23,11.17,11.21,139725.69189321576,4.0586,4.0695,4.0478,4.0623,139725.6919
2009-02-02 12:30:00,11.22,11.3,11.21,11.3,226426.64707323044,4.0659,4.0949,4.0623,4.0949,226426.6471
2009-02-02 12:40:00,11.31,11.32,11.25,11.29,150502.0818025961,4.0985,4.1021,4.0768,4.0913,150502.0818
2009-02-02 12:50:00,11.29,11.3,11.24,11.24,134337.49693852558,4.0913,4.0949,4.0731,4.0731,134337.4969
2009-02-02 13:00:00,11.25,11.31,11.2,11.2,189321.577271614,4.0768,4.0985,4.0586,4.0586,189321.5773
2009-02-02 13:10:00,11.2,11.21,11.12,11.18,121479.30443301491,4.0586,4.0623,4.0297,4.0514,121479.3044
2009-02-02 13:20:00,11.19,11.2,11.11,11.13,174871.41807494487,4.055,4.0586,4.026,4.0333,174871.4181
2009-02-02 13:30:00,11.13,11.22,11.11,11.21,121479.30443301491,4.0333,4.0659,4.026,4.0623,121479.3044
2009-02-02 13:40:00,11.22,11.27,11.21,11.25,117927.99412196912,4.0659,4.084,4.0623,4.0768,117927.9941
2009-02-02 13:50:00,11.25,11.26,11.15,11.15,112539.79916727896,4.0768,4.0804,4.0405,4.0405,112539.7992
2009-02-02 14:00:00,11.15,11.15,11.11,11.13,150257.1638501102,4.0405,4.0405,4.026,4.0333,150257.1639
2009-02-02 14:10:00,11.13,11.16,11.11,11.12,112907.17609600782,4.0333,4.0442,4.026,4.0297,112907.1761
2009-02-02 14:20:00,11.12,11.13,11.02,11.03,237570.41391133968,4.0297,4.0333,3.9934,3.997,237570.4139
2009-02-02 14:30:00,11.04,11.06,11.0,11.01,243448.4447710017,4.0007,4.0079,3.9862,3.9898,243448.4448
2009-02-02 14:40:00,11.01,11.02,10.99,11.01,213935.83149644863,3.9898,3.9934,3.9825,3.9898,213935.8315
2009-02-02 14:50:00,11.0,11.04,10.98,11.02,448199.8530492285,3.9862,4.0007,3.9789,3.9934,448199.853
2009-02-02 15:00:00,11.02,11.11,11.01,11.1,256796.47318148412,3.9934,4.026,3.9898,4.0224,256796.4732
2009-02-02 15:10:00,11.11,11.15,11.09,11.13,143889.29708547634,4.026,4.0405,4.0188,4.0333,143889.2971
2009-02-02 15:20:00,11.13,11.16,11.09,11.13,163115.35635562087,4.0333,4.0442,4.0188,4.0333,163115.3564
2009-02-02 15:30:00,11.13,11.22,11.13,11.19,298799.902032819,4.0333,4.0659,4.0333,4.055,298799.902
2009-02-02 15:40:00,11.19,11.25,11.15,11.17,346803.82072005875,4.055,4.0768,4.0405,4.0478,346803.8207
2009-02-02 15:50:00,11.17,11.2,11.13,11.14,605927.0144501592,4.0478,4.0586,4.0333,4.0369,605927.0145
2009-02-03 09:30:00,11.21,11.35,11.19,11.21,114009.30688219446,4.0623,4.113,4.055,4.0623,114009.3069
2009-02-03 09:40:00,11.21,11.28,11.14,11.2,267083.0271858927,4.0623,4.0876,4.0369,4.0586,267083.0272
2009-02-03 09:50:00,11.2,11.24,11.15,11.21,142052.41244183198,4.0586,4.0731,4.0405,4.0623,142052.4124
2009-02-03 10:00:00,11.21,11.38,11.15,11.33,512613.2745530247,4.0623,4.1239,4.0405,4.1058,512613.2746
2009-02-03 10:10:00,11.33,11.34,11.23,11.24,199975.5082047514,4.1058,4.1094,4.0695,4.0731,199975.5082
2009-02-03 10:20:00,11.24,11.29,11.21,11.23,183443.546411952,4.0731,4.0913,4.0623,4.0695,183443.5464
2009-02-03 10:30:00,11.23,11.26,11.15,11.15,158951.75116336026,4.0695,4.0804,4.0405,4.0405,158951.7512
2009-02-03 10:40:00,11.15,11.28,11.15,11.24,160543.71785451873,4.0405,4.0876,4.0405,4.0731,160543.7179
2009-02-03 10:50:00,11.24,11.29,11.19,11.22,159931.42297330394,4.0731,4.0913,4.055,4.0659,159931.423
2009-02-03 11:00:00,11.23,11.35,11.22,11.31,358437.4234631398,4.0695,4.113,4.0659,4.0985,358437.4235
2009-02-03 11:10:00,11.32,11.41,11.31,11.38,181606.6617683076,4.1021,4.1347,4.0985,4.1239,181606.6618
2009-02-03 11:20:00,11.38,11.45,11.33,11.33,206955.66985060004,4.1239,4.1492,4.1058,4.1058,206955.6699
2009-02-03 11:30:00,11.34,11.36,11.3,11.32,157972.0793534166,4.1094,4.1166,4.0949,4.1021,157972.0794
2009-02-03 11:40:00,11.32,11.39,11.29,11.39,132255.6943423953,4.1021,4.1275,4.0913,4.1275,132255.6943
2009-02-03 11:50:00,11.39,11.39,11.32,11.35,100538.819495469,4.1275,4.1275,4.1021,4.113,100538.8195
2009-02-03 12:00:00,11.35,11.39,11.35,11.36,66250.3061474406,4.113,4.1275,4.113,4.1166,66250.3061
2009-02-03 12:10:00,11.36,11.4,11.33,11.35,150134.70487386725,4.1166,4.1311,4.1058,4.113,150134.7049
2009-02-03 12:20:00,11.36,11.4,11.36,11.38,105559.63752143033,4.1166,4.1311,4.1166,4.1239,105559.6375
2009-02-03 12:30:00,11.38,11.41,11.38,11.41,67842.27283859906,4.1239,4.1347,4.1239,4.1347,67842.2728
2009-02-03 12:40:00,11.41,11.41,11.36,11.36,325128.58192505507,4.1347,4.1347,4.1166,4.1166,325128.5819
2009-02-03 12:50:00,11.37,11.38,11.31,11.31,75067.35243693362,4.1203,4.1239,4.0985,4.0985,75067.3524
2009-02-03 13:00:00,11.3,11.34,11.3,11.33,81557.67817781043,4.0949,4.1094,4.0949,4.1058,81557.6782
2009-02-03 13:10:00,11.33,11.38,11.29,11.38,90007.34753857457,4.1058,4.1239,4.0913,4.1239,90007.3475
2009-02-03 13:20:00,11.38,11.38,11.29,11.3,114866.51971589516,4.1239,4.1239,4.0913,4.0949,114866.5197
2009-02-03 13:30:00,11.3,11.39,11.29,11.35,114131.7658584374,4.0949,4.1275,4.0913,4.113,114131.7659
2009-02-03 13:40:00,11.36,11.38,11.29,11.3,133112.907176096,4.1166,4.1239,4.0913,4.0949,133112.9072
2009-02-03 13:50:00,11.29,11.33,11.27,11.29,165686.99485672297,4.0913,4.1058,4.084,4.0913,165686.9949
2009-02-03 14:00:00,11.3,11.34,11.26,11.34,540044.0852314475,4.0949,4.1094,4.0804,4.1094,540044.0852
2009-02-03 14:10:00,11.34,11.38,11.3,11.3,446485.42738182703,4.1094,4.1239,4.0949,4.0949,446485.4274
2009-02-03 14:20:00,11.31,11.33,11.29,11.29,261082.5373499877,4.0985,4.1058,4.0913,4.0913,261082.5373
2009-02-03 14:30:00,11.3,11.33,11.29,11.3,406808.7190791085,4.0949,4.1058,4.0913,4.0949,406808.7191
2009-02-03 14:40:00,11.31,11.35,11.28,11.31,424932.64756306633,4.0985,4.113,4.0876,4.0985,424932.6476
2009-02-03 14:50:00,11.31,11.32,11.24,11.31,265735.9784472202,4.0985,4.1021,4.0731,4.0985,265735.9784
2009-02-03 15:00:00,11.3,11.31,11.24,11.31,463752.1430320842,4.0949,4.0985,4.0731,4.0985,463752.143
2009-02-03 15:10:00,11.31,11.35,11.29,11.29,590374.7244673034,4.0985,4.113,4.0913,4.0913,590374.7245
2009-02-03 15:20:00,11.29,11.33,11.29,11.3,637643.8892970855,4.0913,4.1058,4.0913,4.0949,637643.8893
2009-02-03 15:30:00,11.3,11.34,11.24,11.31,519715.8951751163,4.0949,4.1094,4.0731,4.0985,519715.8952
2009-02-03 15:40:00,11.31,11.33,11.28,11.3,572863.0908645603,4.0985,4.1058,4.0876,4.0949,572863.0909
2009-02-03 15:50:00,11.3,11.35,11.29,11.31,750306.1474406073,4.0949,4.113,4.0913,4.0985,750306.1474
2009-02-04 09:30:00,11.29,11.51,11.19,11.45,517389.1746265001,4.0913,4.171,4.055,4.1492,517389.1746
2009-02-04 09:40:00,11.46,11.55,11.42,11.43,477467.5483712956,4.1529,4.1855,4.1384,4.142,477467.5484
2009-02-04 09:50:00,11.44,11.6,11.43,11.49,431300.5143277002,4.1456,4.2036,4.142,4.1637,431300.5143
2009-02-04 10:00:00,11.49,11.56,11.47,11.48,422850.844966936,4.1637,4.1891,4.1565,4.1601,422850.845
2009-02-04 10:10:00,11.48,11.55,11.46,11.49,532206.7107518981,4.1601,4.1855,4.1529,4.1637,532206.7108
2009-02-04 10:20:00,11.49,11.58,11.49,11.55,323414.15625765367,4.1637,4.1964,4.1637,4.1855,323414.1563
2009-02-04 10:30:00,11.54,11.63,11.47,11.5,535023.2672054861,4.1819,4.2145,4.1565,4.1674,535023.2672
2009-02-04 10:40:00,11.5,11.51,11.43,11.47,276879.7452853294,4.1674,4.171,4.142,4.1565,276879.7453
2009-02-04 10:50:00,11.47,11.57,11.44,11.56,233284.3497428361,4.1565,4.1927,4.1456,4.1891,233284.3497
2009-02-04 11:00:00,11.57,11.68,11.55,11.65,939260.3477834924,4.1927,4.2326,4.1855,4.2217,939260.3478
2009-02-04 11:10:00,11.65,11.72,11.58,11.63,249693.85255939257,4.2217,4.2471,4.1964,4.2145,249693.8526
2009-02-04 11:20:00,11.63,11.7,11.6,11.68,156992.40754347292,4.2145,4.2398,4.2036,4.2326,156992.4075
2009-02-04 11:30:00,11.67,11.69,11.6,11.67,192872.8875826598,4.229,4.2362,4.2036,4.229,192872.8876
2009-02-04 11:40:00,11.67,11.69,11.62,11.63,111682.58633357823,4.229,4.2362,4.2108,4.2145,111682.5863
2009-02-04 11:50:00,11.63,11.67,11.62,11.62,109355.86578496204,4.2145,4.229,4.2108,4.2108,109355.8658
2009-02-04 12:00:00,11.62,11.64,11.57,11.6,244917.9524859172,4.2108,4.2181,4.1927,4.2036,244917.9525
2009-02-04 12:10:00,11.6,11.63,11.57,11.61,246387.4602008327,4.2036,4.2145,4.1927,4.2072,246387.4602
2009-02-04 12:20:00,11.61,11.64,11.56,11.6,263899.0938035758,4.2072,4.2181,4.1891,4.2036,263899.0938
2009-02-04 12:30:00,11.6,11.64,11.6,11.63,129194.21993632131,4.2036,4.2181,4.2036,4.2145,129194.2199
2009-02-04 12:40:00,11.63,11.71,11.63,11.7,109110.94783247611,4.2145,4.2435,4.2145,4.2398,109110.9478
2009-02-04 12:50:00,11.71,11.72,11.64,11.68,176708.30271858926,4.2435,4.2471,4.2181,4.2326,176708.3027
2009-02-04 13:00:00,11.68,11.69,11.63,11.69,144011.75606171932,4.2326,4.2362,4.2145,4.2362,144011.7561
2009-02-04 13:10:00,11.69,11.7,11.65,11.68,100293.90154298308,4.2362,4.2398,4.2217,4.2326,100293.9015
2009-02-04 13:20:00,11.68,11.73,11.67,11.72,174381.58216997306,4.2326,4.2507,4.229,4.2471,174381.5822
2009-02-04 13:30:00,11.71,11.73,11.65,11.65,224099.92652461425,4.2435,4.2507,4.2217,4.2217,224099.9265
2009-02-04 13:40:00,11.65,11.7,11.6,11.64,570413.9113397012,4.2217,4.2398,4.2036,4.2181,570413.9113
2009-02-04 13:50:00,11.65,11.66,11.6,11.65,521307.86186627473,4.2217,4.2253,4.2036,4.2217,521307.8619
2009-02-04 14:00:00,11.66,11.69,11.58,11.6,401175.6061719324,4.2253,4.2362,4.1964,4.2036,401175.6062
2009-02-04 14:10:00,11.6,11.68,11.6,11.64,254837.12956159684,4.2036,4.2326,4.2036,4.2181,254837.1296
2009-02-04 14:20:00,11.64,11.68,11.53,11.64,776757.2863090864,4.2181,4.2326,4.1782,4.2181,776757.2863
2009-02-04 14:30:00,11.64,11.69,11.6,11.69,364927.74920401664,4.2181,4.2362,4.2036,4.2362,364927.7492
2009-02-04 14:40:00,11.69,11.7,11.63,11.66,311903.01249081554,4.2362,4.2398,4.2145,4.2253,311903.0125
2009-02-04 14:50:00,11.66,11.78,11.61,11.76,558290.4726916483,4.2253,4.2688,4.2072,4.2616,558290.4727
2009-02-04 15:00:00,11.75,11.77,11.67,11.72,470609.8457016899,4.258,4.2652,4.229,4.2471,470609.8457
2009-02-04 15:10:00,11.73,11.74,11.66,11.73,259735.4886113152,4.2507,4.2543,4.2253,4.2507,259735.4886
2009-02-04 15:20:00,11.73,11.73,11.64,11.65,452853.2941464609,4.2507,4.2507,4.2181,4.2217,452853.2941
2009-02-04 15:30:00,11.65,11.68,11.61,11.62,443423.9529757531,4.2217,4.2326,4.2072,4.2108,443423.953
2009-02-04 15:40:00,11.62,11.67,11.62,11.63,380602.49816311535,4.2108,4.229,4.2108,4.2145,380602.4982
2009-02-04 15:50:00,11.63,11.66,11.62,11.64,508817.046289493,4.2145,4.2253,4.2108,4.2181,508817.0463
2009-02-05 09:30:00,11.6,11.71,11.42,11.59,298922.3610090619,4.2036,4.2435,4.1384,4.2,298922.361
2009-02-05 09:40:00,11.6,11.63,11.51,11.62,284104.824883664,4.2036,4.2145,4.171,4.2108,284104.8249
2009-02-05 09:50:00,11.62,11.64,11.51,11.55,218711.73156992407,4.2108,4.2181,4.171,4.1855,218711.7316
2009-02-05 10:00:00,11.55,11.62,11.54,11.56,208302.71858927252,4.1855,4.2108,4.1819,4.1891,208302.7186
2009-02-05 10:10:00,11.56,11.66,11.55,11.65,199975.5082047514,4.1891,4.2253,4.1855,4.2217,199975.5082
2009-02-05 10:20:00,11.65,11.66,11.56,11.57,200342.88513348027,4.2217,4.2253,4.1891,4.1927,200342.8851
2009-02-05 10:30:00,11.57,11.74,11.57,11.69,283492.5300024492,4.1927,4.2543,4.1927,4.2362,283492.53
2009-02-05 10:40:00,11.7,11.78,11.69,11.76,322556.94342395297,4.2398,4.2688,4.2362,4.2616,322556.9434
2009-02-05 10:50:00,11.76,11.91,11.76,11.8,443913.7888807249,4.2616,4.3159,4.2616,4.2761,443913.7889
2009-02-05 11:00:00,11.79,11.84,11.75,11.82,509674.2591231937,4.2725,4.2906,4.258,4.2833,509674.2591
2009-02-05 11:10:00,11.82,11.88,11.8,11.84,494489.3460690669,4.2833,4.3051,4.2761,4.2906,494489.3461
2009-02-05 11:20:00,11.84,11.93,11.84,11.91,274063.18883174134,4.2906,4.3232,4.2906,4.3159,274063.1888
2009-02-05 11:30:00,11.91,11.94,11.88,11.92,375704.139113397,4.3159,4.3268,4.3051,4.3196,375704.1391
2009-02-05 11:40:00,11.92,11.95,11.87,11.91,250918.44232182216,4.3196,4.3304,4.3014,4.3159,250918.4423
2009-02-05 11:50:00,11.92,11.98,11.91,11.98,230345.33431300512,4.3196,4.3413,4.3159,4.3413,230345.3343
2009-02-05 12:00:00,11.98,12.13,11.97,12.11,364070.536370316,4.3413,4.3957,4.3377,4.3884,364070.5364
2009-02-05 12:10:00,12.11,12.14,12.04,12.06,208792.5544942444,4.3884,4.3993,4.363,4.3703,208792.5545
2009-02-05 12:20:00,12.06,12.08,11.96,11.96,178300.26940974774,4.3703,4.3775,4.3341,4.3341,178300.2694
2009-02-05 12:30:00,11.96,12.03,11.96,12.03,169360.76414401174,4.3341,4.3594,4.3341,4.3594,169360.7641
2009-02-05 12:40:00,12.02,12.05,12.02,12.03,147563.0663727651,4.3558,4.3667,4.3558,4.3594,147563.0664
2009-02-05 12:50:00,12.03,12.08,11.98,12.06,203404.35953955425,4.3594,4.3775,4.3413,4.3703,203404.3595
2009-02-05 13:00:00,12.06,12.13,12.05,12.13,165931.9128092089,4.3703,4.3957,4.3667,4.3957,165931.9128
2009-02-05 13:10:00,12.13,12.14,12.07,12.09,177320.59759980405,4.3957,4.3993,4.3739,4.3812,177320.5976
2009-02-05 13:20:00,12.09,12.09,12.02,12.06,182953.71050698016,4.3812,4.3812,4.3558,4.3703,182953.7105
2009-02-05 13:30:00,12.07,12.09,12.04,12.04,208547.6365417585,4.3739,4.3812,4.363,4.363,208547.6365
2009-02-05 13:40:00,12.04,12.18,12.0,12.17,412196.9140337987,4.363,4.4138,4.3486,4.4102,412196.914
2009-02-05 13:50:00,12.17,12.19,12.12,12.15,407543.4729365662,4.4102,4.4174,4.392,4.4029,407543.4729
2009-02-05 14:00:00,12.15,12.25,12.15,12.24,357947.587558168,4.4029,4.4391,4.4029,4.4355,357947.5876
2009-02-05 14:10:00,12.23,12.27,12.19,12.22,288513.34802841046,4.4319,4.4464,4.4174,4.4283,288513.348
2009-02-05 14:20:00,12.22,12.36,12.22,12.34,538697.0364927748,4.4283,4.479,4.4283,4.4718,538697.0365
2009-02-05 14:30:00,12.34,12.39,12.23,12.32,822679.4024001958,4.4718,4.4899,4.4319,4.4645,822679.4024
2009-02-05 14:40:00,12.31,12.32,12.23,12.23,443179.0350232672,4.4609,4.4645,4.4319,4.4319,443179.035
2009-02-05 14:50:00,12.23,12.26,12.2,12.23,660666.1768307616,4.4319,4.4428,4.421,4.4319,660666.1768
2009-02-05 15:00:00,12.23,12.25,12.16,12.22,695444.526083762,4.4319,4.4391,4.4065,4.4283,695444.5261
2009-02-05 15:10:00,12.23,12.26,12.21,12.22,394317.9035023267,4.4319,4.4428,4.4247,4.4283,394317.9035
2009-02-05 15:20:00,12.22,12.32,12.21,12.27,648052.9022777369,4.4283,4.4645,4.4247,4.4464,648052.9023
2009-02-05 15:30:00,12.27,12.31,12.22,12.24,674871.4180749449,4.4464,4.4609,4.4283,4.4355,674871.4181
2009-02-05 15:40:00,12.24,12.31,12.22,12.25,772226.3041880969,4.4355,4.4609,4.4283,4.4391,772226.3042
2009-02-05 15:50:00,12.25,12.27,12.21,12.22,786921.381337252,4.4391,4.4464,4.4247,4.4283,786921.3813
2009-02-06 09:30:00,12.04,12.35,12.04,12.31,157482.24344844476,4.363,4.4754,4.363,4.4609,157482.2434
2009-02-06 09:40:00,12.31,12.4,12.31,12.38,343497.42836149887,4.4609,4.4935,4.4609,4.4863,343497.4284
2009-02-06 09:50:00,12.39,12.49,12.37,12.46,244305.6576047024,4.4899,4.5261,4.4826,4.5152,244305.6576
2009-02-06 10:00:00,12.46,12.48,12.38,12.41,398236.59074210137,4.5152,4.5225,4.4863,4.4971,398236.5907
2009-02-06 10:10:00,12.42,12.5,12.4,12.4,265491.06049473427,4.5008,4.5297,4.4935,4.4935,265491.0605
2009-02-06 10:20:00,12.38,12.49,12.36,12.48,385133.4802841048,4.4863,4.5261,4.479,4.5225,385133.4803
2009-02-06 10:30:00,12.48,12.5,12.44,12.5,211119.27504286065,4.5225,4.5297,4.508,4.5297,211119.275
2009-02-06 10:40:00,12.49,12.53,12.45,12.51,274063.18883174134,4.5261,4.5406,4.5116,4.5334,274063.1888
2009-02-06 10:50:00,12.52,12.52,12.44,12.44,233651.726671565,4.537,4.537,4.508,4.508,233651.7267
2009-02-06 11:00:00,12.44,12.57,12.44,12.54,241366.6421748714,4.508,4.5551,4.508,4.5442,241366.6422
2009-02-06 11:10:00,12.54,12.58,12.53,12.56,203036.98261082536,4.5442,4.5587,4.5406,4.5515,203036.9826
2009-02-06 11:20:00,12.57,12.57,12.5,12.55,239284.8395787411,4.5551,4.5551,4.5297,4.5479,239284.8396
2009-02-06 11:30:00,12.54,12.57,12.54,12.56,232427.1369091354,4.5442,4.5551,4.5442,4.5515,232427.1369
2009-02-06 11:40:00,12.57,12.61,12.56,12.57,190056.3311290717,4.5551,4.5696,4.5515,4.5551,190056.3311
2009-02-06 11:50:00,12.57,12.6,12.56,12.59,135072.25079598333,4.5551,4.566,4.5515,4.5624,135072.2508
2009-02-06 12:00:00,12.59,12.63,12.57,12.63,133847.66103355374,4.5624,4.5769,4.5551,4.5769,133847.661
2009-02-06 12:10:00,12.63,12.64,12.57,12.59,186260.10286554004,4.5769,4.5805,4.5551,4.5624,186260.1029
2009-02-06 12:20:00,12.59,12.66,12.59,12.59,168136.17438158215,4.5624,4.5877,4.5624,4.5624,168136.1744
2009-02-06 12:30:00,12.6,12.68,12.59,12.67,263654.1758510899,4.566,4.595,4.5624,4.5913,263654.1759
2009-02-06 12:40:00,12.67,12.69,12.65,12.68,122458.9762429586,4.5913,4.5986,4.5841,4.595,122458.9762
2009-02-06 12:50:00,12.69,12.76,12.68,12.76,210017.144256674,4.5986,4.624,4.595,4.624,210017.1443
2009-02-06 13:00:00,12.76,12.82,12.73,12.82,275532.69654665684,4.624,4.6457,4.6131,4.6457,275532.6965
2009-02-06 13:10:00,12.81,12.92,12.8,12.92,139480.77394072985,4.6421,4.6819,4.6385,4.6819,139480.7739
2009-02-06 13:20:00,12.92,12.93,12.86,12.92,214793.0443301494,4.6819,4.6856,4.6602,4.6819,214793.0443
2009-02-06 13:30:00,12.92,13.0,12.92,13.0,267940.2400195934,4.6819,4.7109,4.6819,4.7109,267940.24
2009-02-06 13:40:00,13.0,13.02,12.98,13.02,271124.17340191035,4.7109,4.7182,4.7037,4.7182,271124.1734
2009-02-06 13:50:00,13.02,13.07,13.02,13.02,407053.6370315944,4.7182,4.7363,4.7182,4.7182,407053.637
2009-02-06 14:00:00,13.02,13.03,12.93,12.98,490203.2819005633,4.7182,4.7218,4.6856,4.7037,490203.2819
2009-02-06 14:10:00,12.98,12.98,12.86,12.91,523757.0413911339,4.7037,4.7037,4.6602,4.6783,523757.0414
2009-02-06 14:20:00,12.91,12.93,12.85,12.86,524491.7952485917,4.6783,4.6856,4.6566,4.6602,524491.7952
2009-02-06 14:30:00,12.86,12.94,12.83,12.85,443913.7888807249,4.6602,4.6892,4.6493,4.6566,443913.7889
2009-02-06 14:40:00,12.85,12.88,12.82,12.85,480406.5638011266,4.6566,4.6674,4.6457,4.6566,480406.5638
2009-02-06 14:50:00,12.85,12.86,12.81,12.82,362601.0286554005,4.6566,4.6602,4.6421,4.6457,362601.0287
2009-02-06 15:00:00,12.82,12.82,12.74,12.76,295983.3455792309,4.6457,4.6457,4.6167,4.624,295983.3456
2009-02-06 15:10:00,12.76,12.82,12.73,12.81,306882.19446485426,4.624,4.6457,4.6131,4.6421,306882.1945
2009-02-06 15:20:00,12.81,12.84,12.74,12.79,351579.7207935341,4.6421,4.653,4.6167,4.6348,351579.7208
2009-02-06 15:30:00,12.78,12.82,12.76,12.82,354886.113152094,4.6312,4.6457,4.624,4.6457,354886.1132
2009-02-06 15:40:00,12.82,12.85,12.79,12.79,578128.8268430076,4.6457,4.6566,4.6348,4.6348,578128.8268
2009-02-06 15:50:00,12.8,12.87,12.79,12.86,1731447.4650991918,4.6385,4.6638,4.6348,4.6602,1731447.4651
2009-02-09 09:30:00,12.9,12.98,12.74,12.92,179157.48224344844,4.6747,4.7037,4.6167,4.6819,179157.4822
2009-02-09 09:40:00,12.91,13.06,12.9,13.05,157482.24344844476,4.6783,4.7327,4.6747,4.7291,157482.2434
2009-02-09 09:50:00,13.05,13.07,13.02,13.05,138990.938035758,4.7291,4.7363,4.7182,4.7291,138990.938
2009-02-09 10:00:00,13.04,13.05,12.93,12.95,262919.4219936321,4.7254,4.7291,4.6856,4.6928,262919.422
2009-02-09 10:10:00,12.95,12.95,12.82,12.82,420891.50134704873,4.6928,4.6928,4.6457,4.6457,420891.5013
2009-02-09 10:20:00,12.83,12.87,12.8,12.85,301249.0815576782,4.6493,4.6638,4.6385,4.6566,301249.0816
2009-02-09 10:30:00,12.85,12.94,12.82,12.93,251040.90129806512,4.6566,4.6892,4.6457,4.6856,251040.9013
2009-02-09 10:40:00,12.95,13.02,12.93,13.0,323781.53318638256,4.6928,4.7182,4.6856,4.7109,323781.5332
2009-02-09 10:50:00,13.0,13.06,12.98,13.05,231080.08817046287,4.7109,4.7327,4.7037,4.7291,231080.0882
2009-02-09 11:00:00,13.05,13.05,12.91,12.93,355743.3259857947,4.7291,4.7291,4.6783,4.6856,355743.326
2009-02-09 11:10:00,12.93,12.97,12.9,12.92,285819.2505510654,4.6856,4.7001,4.6747,4.6819,285819.2506
2009-02-09 11:20:00,12.92,12.94,12.88,12.93,282145.4812637766,4.6819,4.6892,4.6674,4.6856,282145.4813
2009-02-09 11:30:00,12.93,12.95,12.84,12.85,236835.660053882,4.6856,4.6928,4.653,4.6566,236835.6601
2009-02-09 11:40:00,12.85,12.85,12.77,12.78,333455.7923095763,4.6566,4.6566,4.6276,4.6312,333455.7923
2009-02-09 11:50:00,12.78,12.86,12.78,12.85,216140.093068822,4.6312,4.6602,4.6312,4.6566,216140.0931
2009-02-09 12:00:00,12.86,12.87,12.74,12.8,180749.4489346069,4.6602,4.6638,4.6167,4.6385,180749.4489
2009-02-09 12:10:00,12.8,12.9,12.79,12.89,149644.8689688954,4.6385,4.6747,4.6348,4.6711,149644.869
2009-02-09 12:20:00,12.89,12.9,12.84,12.85,146828.31251530736,4.6711,4.6747,4.653,4.6566,146828.3125
2009-02-09 12:30:00,12.85,12.85,12.76,12.8,168748.46926279695,4.6566,4.6566,4.624,4.6385,168748.4693
2009-02-09 12:40:00,12.8,12.85,12.76,12.81,206098.4570168993,4.6385,4.6566,4.624,4.6421,206098.457
2009-02-09 12:50:00,12.81,12.86,12.81,12.85,150012.2458976243,4.6421,4.6602,4.6421,4.6566,150012.2459
2009-02-09 13:00:00,12.85,12.87,12.82,12.83,83517.02179769776,4.6566,4.6638,4.6457,4.6493,83517.0218
2009-02-09 13:10:00,12.83,12.84,12.8,12.8,103110.45799657116,4.6493,4.653,4.6385,4.6385,103110.458
2009-02-09 13:20:00,12.8,12.8,12.73,12.73,132010.77638990938,4.6385,4.6385,4.6131,4.6131,132010.7764
2009-02-09 13:30:00,12.73,12.74,12.6,12.62,244428.1165809453,4.6131,4.6167,4.566,4.5732,244428.1166
2009-02-09 13:40:00,12.62,12.68,12.59,12.68,178790.10531471955,4.5732,4.595,4.5624,4.595,178790.1053
2009-02-09 13:50:00,12.67,12.69,12.65,12.69,132255.6943423953,4.5913,4.5986,4.5841,4.5986,132255.6943
2009-02-09 14:00:00,12.7,12.74,12.7,12.73,125153.07372030368,4.6022,4.6167,4.6022,4.6131,125153.0737
2009-02-09 14:10:00,12.73,12.73,12.64,12.67,240019.5934361989,4.6131,4.6131,4.5805,4.5913,240019.5934
2009-02-09 14:20:00,12.67,12.71,12.58,12.6,247856.96791574825,4.5913,4.6058,4.5587,4.566,247856.9679
2009-02-09 14:30:00,12.6,12.65,12.58,12.65,176708.30271858926,4.566,4.5841,4.5587,4.5841,176708.3027
2009-02-09 14:40:00,12.65,12.67,12.61,12.64,254714.6705853539,4.5841,4.5913,4.5696,4.5805,254714.6706
2009-02-09 14:50:00,12.65,12.69,12.65,12.69,129194.21993632131,4.5841,4.5986,4.5841,4.5986,129194.2199
2009-02-09 15:00:00,12.69,12.71,12.67,12.68,176463.38476610335,4.5986,4.6058,4.5913,4.595,176463.3848
2009-02-09 15:10:00,12.69,12.77,12.65,12.76,238427.6267450404,4.5986,4.6276,4.5841,4.624,238427.6267
2009-02-09 15:20:00,12.76,12.84,12.76,12.82,256674.01420524123,4.624,4.653,4.624,4.6457,256674.0142
2009-02-09 15:30:00,12.81,12.84,12.73,12.73,379132.9904481999,4.6421,4.653,4.6131,4.6131,379132.9904
2009-02-09 15:40:00,12.73,12.77,12.72,12.76,399706.09845701687,4.6131,4.6276,4.6095,4.624,399706.0985
2009-02-09 15:50:00,12.76,12.76,12.73,12.75,539799.1672789615,4.624,4.624,4.6131,4.6203,539799.1673
2009-02-10 09:30:00,12.71,13.01,12.69,12.79,180504.53098212092,4.6058,4.7146,4.5986,4.6348,180504.531
2009-02-10 09:40:00,12.81,13.0,12.77,12.93,279451.3837864315,4.6421,4.7109,4.6276,4.6856,279451.3838
2009-02-10 09:50:00,12.93,12.99,12.86,12.89,144746.50991917707,4.6856,4.7073,4.6602,4.6711,144746.5099
2009-02-10 10:00:00,12.9,12.98,12.87,12.98,387950.0367376928,4.6747,4.7037,4.6638,4.7037,387950.0367
2009-02-10 10:10:00,12.98,12.98,12.86,12.87,238305.16776879743,4.7037,4.7037,4.6602,4.6638,238305.1678
2009-02-10 10:20:00,12.86,12.87,12.74,12.79,246509.91917707567,4.6602,4.6638,4.6167,4.6348,246509.9192
2009-02-10 10:30:00,12.79,12.84,12.72,12.76,227038.94195444524,4.6348,4.653,4.6095,4.624,227038.942
2009-02-10 10:40:00,12.76,12.84,12.73,12.78,217487.14180749448,4.624,4.653,4.6131,4.6312,217487.1418
2009-02-10 10:50:00,12.77,12.79,12.75,12.78,175116.3360274308,4.6276,4.6348,4.6203,4.6312,175116.336
2009-02-10 11:00:00,12.78,12.92,12.53,12.54,465221.6507469997,4.6312,4.6819,4.5406,4.5442,465221.6507
2009-02-10 11:10:00,12.54,12.69,12.46,12.69,463139.8481508694,4.5442,4.5986,4.5152,4.5986,463139.8482
2009-02-10 11:20:00,12.69,12.79,12.54,12.61,419666.9115846192,4.5986,4.6348,4.5442,4.5696,419666.9116
2009-02-10 11:30:00,12.6,12.6,12.33,12.38,403257.40876806265,4.566,4.566,4.4681,4.4863,403257.4088
2009-02-10 11:40:00,12.37,12.51,12.33,12.48,290105.31471956894,4.4826,4.5334,4.4681,4.5225,290105.3147
2009-02-10 11:50:00,12.49,12.53,12.41,12.52,208302.71858927252,4.5261,4.5406,4.4971,4.537,208302.7186
2009-02-10 12:00:00,12.53,12.58,12.44,12.44,246142.5422483468,4.5406,4.5587,4.508,4.508,246142.5422
2009-02-10 12:10:00,12.45,12.57,12.45,12.54,143154.5432280186,4.5116,4.5551,4.5116,4.5442,143154.5432
2009-02-10 12:20:00,12.54,12.54,12.42,12.49,203036.98261082536,4.5442,4.5442,4.5008,4.5261,203036.9826
2009-02-10 12:30:00,12.48,12.53,12.43,12.52,148910.11511143766,4.5225,4.5406,4.5044,4.537,148910.1151
2009-02-10 12:40:00,12.53,12.61,12.53,12.58,163360.27430810675,4.5406,4.5696,4.5406,4.5587,163360.2743
2009-02-10 12:50:00,12.58,12.64,12.58,12.59,66127.84717119765,4.5587,4.5805,4.5587,4.5624,66127.8472
2009-02-10 13:00:00,12.58,12.59,12.45,12.48,188464.3644379133,4.5587,4.5624,4.5116,4.5225,188464.3644
2009-02-10 13:10:00,12.48,12.49,12.4,12.41,135194.70977222628,4.5225,4.5261,4.4935,4.4971,135194.7098
2009-02-10 13:20:00,12.41,12.41,12.26,12.27,356845.4567719814,4.4971,4.4971,4.4428,4.4464,356845.4568
2009-02-10 13:30:00,12.27,12.38,12.25,12.36,219568.9444036248,4.4464,4.4863,4.4391,4.479,219568.9444
2009-02-10 13:40:00,12.36,12.36,12.29,12.31,182096.49767327943,4.479,4.479,4.4536,4.4609,182096.4977
2009-02-10 13:50:00,12.31,12.32,12.27,12.29,109110.94783247611,4.4609,4.4645,4.4464,4.4536,109110.9478
2009-02-10 14:00:00,12.28,12.35,12.27,12.3,207200.58780308595,4.45,4.4754,4.4464,4.4573,207200.5878
2009-02-10 14:10:00,12.3,12.31,12.26,12.27,243448.4447710017,4.4573,4.4609,4.4428,4.4464,243448.4448
2009-02-10 14:20:00,12.27,12.27,12.18,12.2,295983.3455792309,4.4464,4.4464,4.4138,4.421,295983.3456
2009-02-10 14:30:00,12.2,12.22,12.15,12.22,254959.5885378398,4.421,4.4283,4.4029,4.4283,254959.5885
2009-02-10 14:40:00,12.22,12.31,12.22,12.29,246387.4602008327,4.4283,4.4609,4.4283,4.4536,246387.4602
2009-02-10 14:50:00,12.29,12.29,12.13,12.14,436688.7092823904,4.4536,4.4536,4.3957,4.3993,436688.7093
2009-02-10 15:00:00,12.14,12.24,12.13,12.22,323291.6972814107,4.3993,4.4355,4.3957,4.4283,323291.6973
2009-02-10 15:10:00,12.22,12.22,12.1,12.13,292309.5762919421,4.4283,4.4283,4.3848,4.3957,292309.5763
2009-02-10 15:20:00,12.14,12.22,12.07,12.2,416360.51922605926,4.3993,4.4283,4.3739,4.421,416360.5192
2009-02-10 15:30:00,12.19,12.26,12.13,12.14,443179.0350232672,4.4174,4.4428,4.3957,4.3993,443179.035
2009-02-10 15:40:00,12.14,12.29,12.13,12.29,487754.1023757041,4.3993,4.4536,4.3957,4.4536,487754.1024
2009-02-10 15:50:00,12.29,12.31,12.23,12.27,886847.9059515062,4.4536,4.4609,4.4319,4.4464,886847.906
2009-02-11 09:30:00,12.39,12.6,12.26,12.47,141440.1175606172,4.4899,4.566,4.4428,4.5189,141440.1176
2009-02-11 09:40:00,12.5,12.61,12.44,12.57,199608.13127602253,4.5297,4.5696,4.508,4.5551,199608.1313
2009-02-11 09:50:00,12.56,12.61,12.44,12.47,235488.6113152094,4.5515,4.5696,4.508,4.5189,235488.6113
2009-02-11 10:00:00,12.47,12.53,12.27,12.3,335292.6769532206,4.5189,4.5406,4.4464,4.4573,335292.677
2009-02-11 10:10:00,12.3,12.31,12.18,12.18,425789.86039676704,4.4573,4.4609,4.4138,4.4138,425789.8604
2009-02-11 10:20:00,12.18,12.22,12.15,12.2,239897.1344599559,4.4138,4.4283,4.4029,4.421,239897.1345
2009-02-11 10:30:00,12.2,12.31,12.16,12.27,237815.3318638256,4.421,4.4609,4.4065,4.4464,237815.3319
2009-02-11 10:40:00,12.27,12.4,12.27,12.38,171320.10776389908,4.4464,4.4935,4.4464,4.4863,171320.1078
2009-02-11 10:50:00,12.38,12.41,12.33,12.39,169360.76414401174,4.4863,4.4971,4.4681,4.4899,169360.7641
2009-02-11 11:00:00,12.39,12.4,12.28,12.31,179402.40019593434,4.4899,4.4935,4.45,4.4609,179402.4002
2009-02-11 11:10:00,12.31,12.38,12.28,12.36,483835.4151359294,4.4609,4.4863,4.45,4.479,483835.4151
2009-02-11 11:20:00,12.36,12.43,12.36,12.4,202914.5236345824,4.479,4.5044,4.479,4.4935,202914.5236
2009-02-11 11:30:00,12.4,12.45,12.35,12.37,209282.39039921624,4.4935,4.5116,4.4754,4.4826,209282.3904
2009-02-11 11:40:00,12.36,12.4,12.32,12.37,185402.8900318393,4.479,4.4935,4.4645,4.4826,185402.89
2009-02-11 11:50:00,12.37,12.4,12.28,12.31,284839.5787411217,4.4826,4.4935,4.45,4.4609,284839.5787
2009-02-11 12:00:00,12.31,12.34,12.31,12.33,88905.21675238795,4.4609,4.4718,4.4609,4.4681,88905.2168
2009-02-11 12:10:00,12.33,12.33,12.27,12.3,71516.04212588782,4.4681,4.4681,4.4464,4.4573,71516.0421
2009-02-11 12:20:00,12.3,12.32,12.28,12.32,124173.40191036,4.4573,4.4645,4.45,4.4645,124173.4019
2009-02-11 12:30:00,12.31,12.36,12.27,12.36,167646.3384766103,4.4609,4.479,4.4464,4.479,167646.3385
2009-02-11 12:40:00,12.36,12.4,12.31,12.31,89517.51163360274,4.479,4.4935,4.4609,4.4609,89517.5116
2009-02-11 12:50:00,12.31,12.33,12.24,12.25,210017.144256674,4.4609,4.4681,4.4355,4.4391,210017.1443
2009-02-11 13:00:00,12.26,12.32,12.2,12.22,173156.99240754347,4.4428,4.4645,4.421,4.4283,173156.9924
2009-02-11 13:10:00,12.22,12.23,12.19,12.21,159196.6691158462,4.4283,4.4319,4.4174,4.4247,159196.6691
2009-02-11 13:20:00,12.2,12.24,12.18,12.21,145358.80480039187,4.421,4.4355,4.4138,4.4247,145358.8048
2009-02-11 13:30:00,12.2,12.2,12.13,12.13,149889.78692138134,4.421,4.421,4.3957,4.3957,149889.7869
2009-02-11 13:40:00,12.13,12.14,12.02,12.02,233774.185647808,4.3957,4.3993,4.3558,4.3558,233774.1856
2009-02-11 13:50:00,12.03,12.09,12.0,12.08,208547.6365417585,4.3594,4.3812,4.3486,4.3775,208547.6365
2009-02-11 14:00:00,12.08,12.14,12.08,12.13,229977.95738427623,4.3775,4.3993,4.3775,4.3957,229977.9574
2009-02-11 14:10:00,12.13,12.14,12.07,12.07,294268.9199118295,4.3957,4.3993,4.3739,4.3739,294268.9199
2009-02-11 14:20:00,12.07,12.18,12.01,12.17,315821.6997305902,4.3739,4.4138,4.3522,4.4102,315821.6997
2009-02-11 14:30:00,12.17,12.27,12.16,12.26,231569.9240754347,4.4102,4.4464,4.4065,4.4428,231569.9241
2009-02-11 14:40:00,12.26,12.27,12.24,12.25,256061.71932402643,4.4428,4.4464,4.4355,4.4391,256061.7193
2009-02-11 14:50:00,12.25,12.44,12.24,12.42,412686.7499387705,4.4391,4.508,4.4355,4.5008,412686.7499
2009-02-11 15:00:00,12.42,12.45,12.36,12.41,427994.1219691403,4.5008,4.5116,4.479,4.4971,427994.122
2009-02-11 15:10:00,12.41,12.45,12.39,12.41,346069.06686260103,4.4971,4.5116,4.4899,4.4971,346069.0669
2009-02-11 15:20:00,12.41,12.41,12.33,12.35,371662.9928973793,4.4971,4.4971,4.4681,4.4754,371662.9929
2009-02-11 15:30:00,12.35,12.38,12.27,12.31,515674.74895909865,4.4754,4.4863,4.4464,4.4609,515674.749
2009-02-11 15:40:00,12.31,12.35,12.27,12.32,407665.9319128092,4.4609,4.4754,4.4464,4.4645,407665.9319
2009-02-11 15:50:00,12.32,12.36,12.3,12.36,379132.9904481999,4.4645,4.479,4.4573,4.479,379132.9904
2009-02-12 09:30:00,12.26,12.26,11.82,12.06,256918.9321577272,4.4428,4.4428,4.2833,4.3703,256918.9322
2009-02-12 09:40:00,12.06,12.09,11.98,12.04,187117.31569924075,4.3703,4.3812,4.3413,4.363,187117.3157
2009-02-12 09:50:00,12.04,12.06,11.95,11.97,422483.4680382072,4.363,4.3703,4.3304,4.3377,422483.468
2009-02-12 10:00:00,11.98,12.05,11.9,12.05,272226.3041880969,4.3413,4.3667,4.3123,4.3667,272226.3042
2009-02-12 10:10:00,12.05,12.1,12.01,12.08,147685.52534900806,4.3667,4.3848,4.3522,4.3775,147685.5253
2009-02-12 10:20:00,12.07,12.2,12.04,12.18,302473.67132010777,4.3739,4.421,4.363,4.4138,302473.6713
2009-02-12 10:30:00,12.18,12.2,12.11,12.13,283859.90693117806,4.4138,4.421,4.3884,4.3957,283859.9069
2009-02-12 10:40:00,12.13,12.2,12.1,12.17,188096.9875091844,4.3957,4.421,4.3848,4.4102,188096.9875
2009-02-12 10:50:00,12.18,12.2,12.12,12.15,204261.5723732549,4.4138,4.421,4.392,4.4029,204261.5724
2009-02-12 11:00:00,12.14,12.23,12.09,12.23,192138.13372520203,4.3993,4.4319,4.3812,4.4319,192138.1337
2009-02-12 11:10:00,12.23,12.24,12.07,12.09,185770.2669605682,4.4319,4.4355,4.3739,4.3812,185770.267
2009-02-12 11:20:00,12.09,12.14,12.06,12.12,390154.2983100661,4.3812,4.3993,4.3703,4.392,390154.2983
2009-02-12 11:30:00,12.12,12.17,12.12,12.14,279328.9248101886,4.392,4.4102,4.392,4.3993,279328.9248
2009-02-12 11:40:00,12.15,12.18,12.13,12.14,549350.9674259123,4.4029,4.4138,4.3957,4.3993,549350.9674
2009-02-12 11:50:00,12.14,12.18,12.13,12.15,273818.27087925543,4.3993,4.4138,4.3957,4.4029,273818.2709
2009-02-12 12:00:00,12.14,12.27,12.13,12.26,185402.8900318393,4.3993,4.4464,4.3957,4.4428,185402.89
2009-02-12 12:10:00,12.27,12.27,12.21,12.25,108376.19397501837,4.4464,4.4464,4.4247,4.4391,108376.194
2009-02-12 12:20:00,12.25,12.27,12.24,12.26,324638.74602008326,4.4391,4.4464,4.4355,4.4428,324638.746
2009-02-12 12:30:00,12.26,12.32,12.26,12.31,117805.53514572616,4.4428,4.4645,4.4428,4.4609,117805.5351
2009-02-12 12:40:00,12.31,12.31,12.22,12.26,148787.6561351947,4.4609,4.4609,4.4283,4.4428,148787.6561
2009-02-12 12:50:00,12.25,12.26,12.22,12.24,243815.8216997306,4.4391,4.4428,4.4283,4.4355,243815.8217
2009-02-12 13:00:00,12.24,12.25,12.2,12.25,122336.51726671564,4.4355,4.4391,4.421,4.4391,122336.5173
2009-02-12 13:10:00,12.25,12.3,12.17,12.2,201689.9338721528,4.4391,4.4573,4.4102,4.421,201689.9339
2009-02-12 13:20:00,12.2,12.21,12.15,12.2,328802.35121234384,4.421,4.4247,4.4029,4.421,328802.3512
2009-02-12 13:30:00,12.19,12.25,12.11,12.13,217487.14180749448,4.4174,4.4391,4.3884,4.3957,217487.1418
2009-02-12 13:40:00,12.12,12.18,12.1,12.18,283247.61204996327,4.392,4.4138,4.3848,4.4138,283247.612
2009-02-12 13:50:00,12.18,12.24,12.18,12.24,170585.35390644133,4.4138,4.4355,4.4138,4.4355,170585.3539
2009-02-12 14:00:00,12.24,12.24,12.16,12.17,231080.08817046287,4.4355,4.4355,4.4065,4.4102,231080.0882
2009-02-12 14:10:00,12.17,12.24,12.16,12.16,175361.2539799167,4.4102,4.4355,4.4065,4.4065,175361.254
2009-02-12 14:20:00,12.16,12.18,12.1,12.13,199240.75434729364,4.4065,4.4138,4.3848,4.3957,199240.7543
2009-02-12 14:30:00,12.13,12.17,12.01,12.04,305412.6867499388,4.3957,4.4102,4.3522,4.363,305412.6867
2009-02-12 14:40:00,12.04,12.09,12.0,12.09,393950.5265735978,4.363,4.3812,4.3486,4.3812,393950.5266
2009-02-12 14:50:00,12.08,12.12,12.04,12.1,372275.2877785941,4.3775,4.392,4.363,4.3848,372275.2878
2009-02-12 15:00:00,12.11,12.12,11.99,12.02,475140.82782267936,4.3884,4.392,4.3449,4.3558,475140.8278
2009-02-12 15:10:00,12.02,12.15,12.01,12.13,609110.9478324761,4.3558,4.4029,4.3522,4.3957,609110.9478
2009-02-12 15:20:00,12.13,12.31,12.09,12.31,540289.0031839333,4.3957,4.4609,4.3812,4.4609,540289.0032
2009-02-12 15:30:00,12.31,12.31,12.19,12.21,720058.7803085966,4.4609,4.4609,4.4174,4.4247,720058.7803
2009-02-12 15:40:00,12.21,12.36,12.2,12.3,711241.7340191036,4.4247,4.479,4.421,4.4573,711241.734
2009-02-12 15:50:00,12.29,12.45,12.29,12.41,904971.834435464,4.4536,4.5116,4.4536,4.4971,904971.8344
2009-02-13 09:30:00,12.37,12.61,12.25,12.43,157972.0793534166,4.4826,4.5696,4.4391,4.5044,157972.0794
2009-02-13 09:40:00,12.41,12.53,12.35,12.4,173279.45138378642,4.4971,4.5406,4.4754,4.4935,173279.4514
2009-02-13 09:50:00,12.4,12.45,12.3,12.43,146828.31251530736,4.4935,4.5116,4.4573,4.5044,146828.3125
2009-02-13 10:00:00,12.43,12.49,12.41,12.45,147318.1484202792,4.5044,4.5261,4.4971,4.5116,147318.1484
2009-02-13 10:10:00,12.45,12.48,12.34,12.36,248346.80382072003,4.5116,4.5225,4.4718,4.479,248346.8038
2009-02-13 10:20:00,12.37,12.49,12.35,12.48,236835.660053882,4.4826,4.5261,4.4754,4.5225,236835.6601
2009-02-13 10:30:00,12.48,12.62,12.47,12.58,220915.9931422973,4.5225,4.5732,4.5189,4.5587,220915.9931
2009-02-13 10:40:00,12.58,12.59,12.45,12.45,124295.86088660298,4.5587,4.5624,4.5116,4.5116,124295.8609
2009-02-13 10:50:00,12.45,12.47,12.42,12.46,272593.68111682584,4.5116,4.5189,4.5008,4.5152,272593.6811
2009-02-13 11:00:00,12.46,12.47,12.38,12.44,124908.15576781778,4.5152,4.5189,4.4863,4.508,124908.1558
2009-02-13 11:10:00,12.44,12.47,12.4,12.45,192383.051677688,4.508,4.5189,4.4935,4.5116,192383.0517
2009-02-13 11:20:00,12.45,12.49,12.4,12.48,191403.37986774428,4.5116,4.5261,4.4935,4.5225,191403.3799
2009-02-13 11:30:00,12.48,12.53,12.44,12.53,152094.04849375458,4.5225,4.5406,4.508,4.5406,152094.0485
2009-02-13 11:40:00,12.53,12.55,12.4,12.44,178667.6463384766,4.5406,4.5479,4.4935,4.508,178667.6463
2009-02-13 11:50:00,12.45,12.49,12.42,12.46,128092.08915013468,4.5116,4.5261,4.5008,4.5152,128092.0892
2009-02-13 12:00:00,12.46,12.53,12.45,12.53,125887.82757776145,4.5152,4.5406,4.5116,4.5406,125887.8276
2009-02-13 12:10:00,12.53,12.61,12.53,12.57,292064.65833945625,4.5406,4.5696,4.5406,4.5551,292064.6583
2009-02-13 12:20:00,12.57,12.63,12.55,12.61,161033.55375949055,4.5551,4.5769,4.5479,4.5696,161033.5538
2009-02-13 12:30:00,12.62,12.63,12.55,12.55,162503.06147440607,4.5732,4.5769,4.5479,4.5479,162503.0615
2009-02-13 12:40:00,12.54,12.58,12.53,12.56,144501.59196669114,4.5442,4.5587,4.5406,4.5515,144501.592
2009-02-13 12:50:00,12.56,12.57,12.52,12.55,182831.2515307372,4.5515,4.5551,4.537,4.5479,182831.2515
2009-02-13 13:00:00,12.54,12.62,12.52,12.6,132010.77638990938,4.5442,4.5732,4.537,4.566,132010.7764
2009-02-13 13:10:00,12.6,12.65,12.57,12.63,107886.35807004652,4.566,4.5841,4.5551,4.5769,107886.3581
2009-02-13 13:20:00,12.63,12.67,12.62,12.65,102130.78618662748,4.5769,4.5913,4.5732,4.5841,102130.7862
2009-02-13 13:30:00,12.64,12.67,12.62,12.67,102620.6220915993,4.5805,4.5913,4.5732,4.5913,102620.6221
2009-02-13 13:40:00,12.67,12.8,12.65,12.78,169483.2231202547,4.5913,4.6385,4.5841,4.6312,169483.2231
2009-02-13 13:50:00,12.78,12.81,12.7,12.71,161156.01273573353,4.6312,4.6421,4.6022,4.6058,161156.0127
2009-02-13 14:00:00,12.71,12.76,12.64,12.67,206098.4570168993,4.6058,4.624,4.5805,4.5913,206098.457
2009-02-13 14:10:00,12.67,12.7,12.58,12.65,328679.89223610086,4.5913,4.6022,4.5587,4.5841,328679.8922
2009-02-13 14:20:00,12.66,12.67,12.58,12.62,231325.0061229488,4.5877,4.5913,4.5587,4.5732,231325.0061
2009-02-13 14:30:00,12.61,12.62,12.56,12.62,174626.50012245897,4.5696,4.5732,4.5515,4.5732,174626.5001
2009-02-13 14:40:00,12.62,12.67,12.58,12.63,151114.3766838109,4.5732,4.5913,4.5587,4.5769,151114.3767
2009-02-13 14:50:00,12.64,12.69,12.62,12.63,254102.3757041391,4.5805,4.5986,4.5732,4.5769,254102.3757
2009-02-13 15:00:00,12.64,12.69,12.58,12.62,245897.62429586088,4.5805,4.5986,4.5587,4.5732,245897.6243
2009-02-13 15:10:00,12.62,12.62,12.51,12.58,406441.3421503796,4.5732,4.5732,4.5334,4.5587,406441.3422
2009-02-13 15:20:00,12.58,12.69,12.56,12.64,530614.7440607396,4.5587,4.5986,4.5515,4.5805,530614.7441
2009-02-13 15:30:00,12.65,12.71,12.62,12.64,344477.1001714425,4.5841,4.6058,4.5732,4.5805,344477.1002
2009-02-13 15:40:00,12.63,12.7,12.62,12.67,301861.37643889297,4.5769,4.6022,4.5732,4.5913,301861.3764
2009-02-13 15:50:00,12.67,12.68,12.53,12.54,507102.6206220916,4.5913,4.595,4.5406,4.5442,507102.6206
2009-02-17 09:30:00,11.98,12.32,11.85,11.94,274675.48371295613,4.3413,4.4645,4.2942,4.3268,274675.4837
2009-02-17 09:40:00,11.92,12.03,11.87,11.91,345334.31300514325,4.3196,4.3594,4.3014,4.3159,345334.313
2009-02-17 09:50:00,11.91,11.92,11.73,11.88,352804.3105559637,4.3159,4.3196,4.2507,4.3051,352804.3106
2009-02-17 10:00:00,11.88,12.04,11.86,11.98,229610.58045554737,4.3051,4.363,4.2978,4.3413,229610.5805
2009-02-17 10:10:00,11.98,11.99,11.87,11.88,210874.35709037472,4.3413,4.3449,4.3014,4.3051,210874.3571
2009-02-17 10:20:00,11.88,11.97,11.83,11.95,248836.63972569187,4.3051,4.3377,4.2869,4.3304,248836.6397
2009-02-17 10:30:00,11.94,11.97,11.82,11.85,229120.7445505756,4.3268,4.3377,4.2833,4.2942,229120.7446
2009-02-17 10:40:00,11.85,11.9,11.81,11.82,232916.97281410728,4.2942,4.3123,4.2797,4.2833,232916.9728
2009-02-17 10:50:00,11.82,11.91,11.82,11.85,262429.5860886603,4.2833,4.3159,4.2833,4.2942,262429.5861
2009-02-17 11:00:00,11.86,11.89,11.78,11.8,341048.2488366397,4.2978,4.3087,4.2688,4.2761,341048.2488
2009-02-17 11:10:00,11.8,11.9,11.8,11.86,200955.18001469507,4.2761,4.3123,4.2761,4.2978,200955.18
2009-02-17 11:20:00,11.87,11.91,11.81,11.82,263409.257898604,4.3014,4.3159,4.2797,4.2833,263409.2579
2009-02-17 11:30:00,11.82,11.82,11.77,11.8,227406.31888317413,4.2833,4.2833,4.2652,4.2761,227406.3189
2009-02-17 11:40:00,11.8,11.87,11.77,11.82,177075.67964731815,4.2761,4.3014,4.2652,4.2833,177075.6796
2009-02-17 11:50:00,11.82,11.82,11.73,11.74,175483.71295615967,4.2833,4.2833,4.2507,4.2543,175483.713
2009-02-17 12:00:00,11.74,11.83,11.73,11.75,186505.02081802595,4.2543,4.2869,4.2507,4.258,186505.0208
2009-02-17 12:10:00,11.76,11.77,11.71,11.74,160788.63580700464,4.2616,4.2652,4.2435,4.2543,160788.6358
2009-02-17 12:20:00,11.74,11.77,11.67,11.75,170707.8128826843,4.2543,4.2652,4.229,4.258,170707.8129
2009-02-17 12:30:00,11.76,11.79,11.73,11.78,161278.47171197648,4.2616,4.2725,4.2507,4.2688,161278.4717
2009-02-17 12:40:00,11.78,11.82,11.73,11.73,120499.63262307126,4.2688,4.2833,4.2507,4.2507,120499.6326
2009-02-17 12:50:00,11.74,11.74,11.69,11.73,129439.13788880724,4.2543,4.2543,4.2362,4.2507,129439.1379
2009-02-17 13:00:00,11.73,11.75,11.64,11.64,396399.706098457,4.2507,4.258,4.2181,4.2181,396399.7061
2009-02-17 13:10:00,11.64,11.72,11.64,11.65,210996.81606661767,4.2181,4.2471,4.2181,4.2217,210996.8161
2009-02-17 13:20:00,11.65,11.65,11.56,11.59,237080.57800636784,4.2217,4.2217,4.1891,4.2,237080.578
2009-02-17 13:30:00,11.59,11.65,11.56,11.63,204628.9493019838,4.2,4.2217,4.1891,4.2145,204628.9493
2009-02-17 13:40:00,11.64,11.73,11.62,11.69,234998.77541023755,4.2181,4.2507,4.2108,4.2362,234998.7754
2009-02-17 13:50:00,11.69,11.7,11.6,11.64,174993.87705118785,4.2362,4.2398,4.2036,4.2181,174993.8771
2009-02-17 14:00:00,11.64,11.66,11.59,11.62,162258.14352192014,4.2181,4.2253,4.2,4.2108,162258.1435
2009-02-17 14:10:00,11.62,11.64,11.58,11.6,204261.5723732549,4.2108,4.2181,4.1964,4.2036,204261.5724
2009-02-17 14:20:00,11.6,11.64,11.54,11.55,220426.15723732547,4.2036,4.2181,4.1819,4.1855,220426.1572
2009-02-17 14:30:00,11.55,11.66,11.54,11.63,306024.98163115355,4.1855,4.2253,4.1819,4.2145,306024.9816
2009-02-17 14:40:00,11.64,11.67,11.59,11.61,180504.53098212092,4.2181,4.229,4.2,4.2072,180504.531
2009-02-17 14:50:00,11.6,11.63,11.55,11.59,210506.98016164583,4.2036,4.2145,4.1855,4.2,210506.9802
2009-02-17 15:00:00,11.59,11.64,11.54,11.61,199485.6722997796,4.2,4.2181,4.1819,4.2072,199485.6723
2009-02-17 15:10:00,11.61,11.69,11.59,11.6,311535.63556208665,4.2072,4.2362,4.2,4.2036,311535.6356
2009-02-17 15:20:00,11.6,11.66,11.55,11.6,248591.721773206,4.2036,4.2253,4.1855,4.2036,248591.7218
2009-02-17 15:30:00,11.6,11.82,11.6,11.73,559025.226549106,4.2036,4.2833,4.2036,4.2507,559025.2265
2009-02-17 15:40:00,11.73,11.74,11.6,11.61,656869.9485672299,4.2507,4.2543,4.2036,4.2072,656869.9486
2009-02-17 15:50:00,11.62,11.64,11.55,11.56,848763.164339946,4.2108,4.2181,4.1855,4.1891,848763.1643
2009-02-18 09:30:00,11.67,11.81,11.38,11.38,170095.5180014695,4.229,4.2797,4.1239,4.1239,170095.518
2009-02-18 09:40:00,11.38,11.54,11.33,11.34,216385.01102130784,4.1239,4.1819,4.1058,4.1094,216385.011
2009-02-18 09:50:00,11.34,11.35,11.2,11.21,271491.55033063923,4.1094,4.113,4.0586,4.0623,271491.5503
2009-02-18 10:00:00,11.21,11.26,11.08,11.09,276267.4504041146,4.0623,4.0804,4.0152,4.0188,276267.4504
2009-02-18 10:10:00,11.09,11.16,11.05,11.09,476855.2534900808,4.0188,4.0442,4.0043,4.0188,476855.2535
2009-02-18 10:20:00,11.1,11.22,11.1,11.2,463874.6020083272,4.0224,4.0659,4.0224,4.0586,463874.602
2009-02-18 10:30:00,11.19,11.31,11.19,11.29,537594.9057065883,4.055,4.0985,4.055,4.0913,537594.9057
2009-02-18 10:40:00,11.29,11.38,11.29,11.33,239407.29855498407,4.0913,4.1239,4.0913,4.1058,239407.2986
2009-02-18 10:50:00,11.33,11.34,11.26,11.29,288513.34802841046,4.1058,4.1094,4.0804,4.0913,288513.348
2009-02-18 11:00:00,11.29,11.3,11.24,11.28,209527.30835170217,4.0913,4.0949,4.0731,4.0876,209527.3084
2009-02-18 11:10:00,11.28,11.37,11.27,11.29,263531.7168748469,4.0876,4.1203,4.084,4.0913,263531.7169
2009-02-18 11:20:00,11.3,11.42,11.29,11.29,470364.927749204,4.0949,4.1384,4.0913,4.0913,470364.9277
2009-02-18 11:30:00,11.29,11.33,11.29,11.32,181484.20279206464,4.0913,4.1058,4.0913,4.1021,181484.2028
2009-02-18 11:40:00,11.32,11.36,11.26,11.26,170462.89493019838,4.1021,4.1166,4.0804,4.0804,170462.8949
2009-02-18 11:50:00,11.26,11.3,11.23,11.25,165074.6999755082,4.0804,4.0949,4.0695,4.0768,165074.7
2009-02-18 12:00:00,11.25,11.3,11.2,11.27,304433.0149399951,4.0768,4.0949,4.0586,4.084,304433.0149
2009-02-18 12:10:00,11.28,11.29,11.19,11.19,238060.24981631152,4.0876,4.0913,4.055,4.055,238060.2498
2009-02-18 12:20:00,11.2,11.26,11.16,11.2,169973.05902522654,4.0586,4.0804,4.0442,4.0586,169973.059
2009-02-18 12:30:00,11.2,11.24,11.14,11.14,153318.63825618415,4.0586,4.0731,4.0369,4.0369,153318.6383
2009-02-18 12:40:00,11.14,11.2,11.13,11.14,135439.62772471222,4.0369,4.0586,4.0333,4.0369,135439.6277
2009-02-18 12:50:00,11.14,11.22,11.1,11.2,183076.16948322312,4.0369,4.0659,4.0224,4.0586,183076.1695
2009-02-18 13:00:00,11.21,11.25,11.15,11.17,160788.63580700464,4.0623,4.0768,4.0405,4.0478,160788.6358
2009-02-18 13:10:00,11.17,11.22,11.13,11.13,126989.95836394808,4.0478,4.0659,4.0333,4.0333,126989.9584
2009-02-18 13:20:00,11.14,11.24,11.12,11.2,180504.53098212092,4.0369,4.0731,4.0297,4.0586,180504.531
2009-02-18 13:30:00,11.2,11.24,11.13,11.13,160421.25887827575,4.0586,4.0731,4.0333,4.0333,160421.2589
2009-02-18 13:40:00,11.13,11.17,11.1,11.12,135439.62772471222,4.0333,4.0478,4.0224,4.0297,135439.6277
2009-02-18 13:50:00,11.11,11.15,11.09,11.11,158216.9973059025,4.026,4.0405,4.0188,4.026,158216.9973
2009-02-18 14:00:00,11.12,11.23,11.07,11.22,222507.95983345577,4.0297,4.0695,4.0115,4.0659,222507.9598
2009-02-18 14:10:00,11.23,11.24,11.09,11.17,241121.72422238547,4.0695,4.0731,4.0188,4.0478,241121.7242
2009-02-18 14:20:00,11.16,11.22,11.15,11.17,256796.47318148412,4.0442,4.0659,4.0405,4.0478,256796.4732
2009-02-18 14:30:00,11.17,11.21,11.15,11.18,227528.77785941708,4.0478,4.0623,4.0405,4.0514,227528.7779
2009-02-18 14:40:00,11.18,11.22,11.15,11.18,235978.44722018123,4.0514,4.0659,4.0405,4.0514,235978.4472
2009-02-18 14:50:00,11.18,11.27,11.13,11.22,317168.7484692628,4.0514,4.084,4.0333,4.0659,317168.7485
2009-02-18 15:00:00,11.22,11.29,11.16,11.17,240386.9703649277,4.0659,4.0913,4.0442,4.0478,240386.9704
2009-02-18 15:10:00,11.17,11.29,11.17,11.24,277124.6632378153,4.0478,4.0913,4.0478,4.0731,277124.6632
2009-02-18 15:20:00,11.24,11.32,11.2,11.24,439137.8888072496,4.0731,4.1021,4.0586,4.0731,439137.8888
2009-02-18 15:30:00,11.23,11.29,11.2,11.27,443546.411951996,4.0695,4.0913,4.0586,4.084,443546.412
2009-02-18 15:40:00,11.27,11.39,11.24,11.33,643032.0842517756,4.084,4.1275,4.0731,4.1058,643032.0843
2009-02-18 15:50:00,11.33,11.35,11.29,11.3,624050.942934117,4.1058,4.113,4.0913,4.0949,624050.9429
2009-02-19 09:30:00,11.33,11.63,10.89,10.93,772838.5990693117,4.1058,4.2145,3.9463,3.9608,772838.5991
2009-02-19 09:40:00,10.93,11.11,10.88,10.89,789248.1018858681,3.9608,4.026,3.9427,3.9463,789248.1019
2009-02-19 09:50:00,10.88,10.89,10.56,10.79,921013.9603232916,3.9427,3.9463,3.8267,3.9101,921013.9603
2009-02-19 10:00:00,10.79,10.81,10.71,10.8,880480.0391868723,3.9101,3.9173,3.8811,3.9137,880480.0392
2009-02-19 10:10:00,10.8,10.81,10.63,10.65,656992.407543473,3.9137,3.9173,3.8521,3.8593,656992.4075
2009-02-19 10:20:00,10.64,10.7,10.61,10.66,842272.8385990693,3.8557,3.8775,3.8448,3.863,842272.8386
2009-02-19 10:30:00,10.66,10.66,10.57,10.62,764021.5527798187,3.863,3.863,3.8303,3.8485,764021.5528
2009-02-19 10:40:00,10.62,10.63,10.55,10.61,1274797.942689199,3.8485,3.8521,3.8231,3.8448,1274797.9427
2009-02-19 10:50:00,10.62,10.62,10.51,10.51,704261.5723732549,3.8485,3.8485,3.8086,3.8086,704261.5724
2009-02-19 11:00:00,10.52,10.73,10.52,10.67,584374.2346313985,3.8122,3.8883,3.8122,3.8666,584374.2346
2009-02-19 11:10:00,10.67,10.69,10.63,10.64,211364.19299534653,3.8666,3.8738,3.8521,3.8557,211364.193
2009-02-19 11:20:00,10.63,10.67,10.57,10.64,281533.1863825618,3.8521,3.8666,3.8303,3.8557,281533.1864
2009-02-19 11:30:00,10.64,10.66,10.57,10.57,533798.6774430565,3.8557,3.863,3.8303,3.8303,533798.6774
2009-02-19 11:40:00,10.57,10.62,10.46,10.46,396644.6240509429,3.8303,3.8485,3.7905,3.7905,396644.6241
2009-02-19 11:50:00,10.47,10.49,10.31,10.33,493387.2152828802,3.7941,3.8014,3.7361,3.7434,493387.2153
2009-02-19 12:00:00,10.33,10.37,10.23,10.31,496326.2307127112,3.7434,3.7579,3.7071,3.7361,496326.2307
2009-02-19 12:10:00,10.31,10.4,10.3,10.4,623071.2711241733,3.7361,3.7687,3.7325,3.7687,623071.2711
2009-02-19 12:20:00,10.4,10.44,10.36,10.37,417952.4859172177,3.7687,3.7832,3.7543,3.7579,417952.4859
2009-02-19 12:30:00,10.38,10.4,10.35,10.37,482978.2023022287,3.7615,3.7687,3.7506,3.7579,482978.2023
2009-02-19 12:40:00,10.37,10.37,10.22,10.26,493999.510164095,3.7579,3.7579,3.7035,3.718,493999.5102
2009-02-19 12:50:00,10.26,10.33,10.26,10.26,253490.0808229243,3.718,3.7434,3.718,3.718,253490.0808
2009-02-19 13:00:00,10.26,10.39,10.23,10.39,297452.8532941464,3.718,3.7651,3.7071,3.7651,297452.8533
2009-02-19 13:10:00,10.39,10.44,10.36,10.44,233529.26769532205,3.7651,3.7832,3.7543,3.7832,233529.2677
2009-02-19 13:20:00,10.44,10.51,10.43,10.48,427871.6629928973,3.7832,3.8086,3.7796,3.7977,427871.663
2009-02-19 13:30:00,10.49,10.49,10.36,10.39,267940.2400195934,3.8014,3.8014,3.7543,3.7651,267940.24
2009-02-19 13:40:00,10.4,10.4,10.34,10.34,325618.41783002694,3.7687,3.7687,3.747,3.747,325618.4178
2009-02-19 13:50:00,10.34,10.42,10.31,10.4,968772.9610580456,3.747,3.776,3.7361,3.7687,968772.9611
2009-02-19 14:00:00,10.4,10.41,10.34,10.37,1182708.7925544942,3.7687,3.7724,3.747,3.7579,1182708.7926
2009-02-19 14:10:00,10.37,10.38,10.27,10.28,463997.0609845701,3.7579,3.7615,3.7216,3.7253,463997.061
2009-02-19 14:20:00,10.28,10.4,10.27,10.38,829292.1871173156,3.7253,3.7687,3.7216,3.7615,829292.1871
2009-02-19 14:30:00,10.39,10.4,10.35,10.4,1018858.6823414156,3.7651,3.7687,3.7506,3.7687,1018858.6823
2009-02-19 14:40:00,10.4,10.4,10.25,10.3,594293.4117070781,3.7687,3.7687,3.7144,3.7325,594293.4117
2009-02-19 14:50:00,10.29,10.35,10.26,10.31,234019.1036002939,3.7289,3.7506,3.718,3.7361,234019.1036
2009-02-19 15:00:00,10.31,10.31,10.24,10.26,312025.4714670585,3.7361,3.7361,3.7108,3.718,312025.4715
2009-02-19 15:10:00,10.26,10.31,10.17,10.21,748346.8038207201,3.718,3.7361,3.6854,3.6999,748346.8038
2009-02-19 15:20:00,10.21,10.26,10.17,10.26,698261.0825373499,3.6999,3.718,3.6854,3.718,698261.0825
2009-02-19 15:30:00,10.26,10.26,10.12,10.17,859172.1773205976,3.718,3.718,3.6673,3.6854,859172.1773
2009-02-19 15:40:00,10.17,10.27,10.11,10.27,1076291.9421993631,3.6854,3.7216,3.6637,3.7216,1076291.9422
2009-02-19 15:50:00,10.27,10.31,10.21,10.21,1695077.149155033,3.7216,3.7361,3.6999,3.6999,1695077.1492
2009-02-20 09:30:00,9.94,10.17,9.9,9.96,1174259.12319373,3.6021,3.6854,3.5876,3.6093,1174259.1232
2009-02-20 09:40:00,9.96,10.01,9.92,9.92,702057.3108008817,3.6093,3.6274,3.5948,3.5948,702057.3108
2009-02-20 09:50:00,9.92,9.95,9.8,9.88,854886.113152094,3.5948,3.6057,3.5513,3.5803,854886.1132
2009-02-20 10:00:00,9.89,9.92,9.78,9.86,828312.515307372,3.5839,3.5948,3.5441,3.5731,828312.5153
2009-02-20 10:10:00,9.86,9.93,9.82,9.89,746387.4602008327,3.5731,3.5984,3.5586,3.5839,746387.4602
2009-02-20 10:20:00,9.88,9.88,9.74,9.8,658706.8332108743,3.5803,3.5803,3.5296,3.5513,658706.8332
2009-02-20 10:30:00,9.8,9.86,9.73,9.85,436076.4144011756,3.5513,3.5731,3.526,3.5694,436076.4144
2009-02-20 10:40:00,9.84,9.87,9.77,9.78,334435.4641195199,3.5658,3.5767,3.5404,3.5441,334435.4641
2009-02-20 10:50:00,9.78,9.78,9.66,9.66,267695.3220671075,3.5441,3.5441,3.5006,3.5006,267695.3221
2009-02-20 11:00:00,9.66,9.67,9.44,9.48,547269.164829782,3.5006,3.5042,3.4209,3.4354,547269.1648
2009-02-20 11:10:00,9.49,9.51,9.38,9.39,481998.530492285,3.439,3.4462,3.3991,3.4027,481998.5305
2009-02-20 11:20:00,9.39,9.42,9.36,9.42,621356.8454567719,3.4027,3.4136,3.3919,3.4136,621356.8455
2009-02-20 11:30:00,9.41,9.49,9.3,9.48,370560.8621111927,3.41,3.439,3.3701,3.4354,370560.8621
2009-02-20 11:40:00,9.48,9.49,9.27,9.3,478324.76120499626,3.4354,3.439,3.3593,3.3701,478324.7612
2009-02-20 11:50:00,9.3,9.37,9.3,9.34,366764.633847661,3.3701,3.3955,3.3701,3.3846,366764.6338
2009-02-20 12:00:00,9.34,9.45,9.34,9.45,565760.4702424688,3.3846,3.4245,3.3846,3.4245,565760.4702
2009-02-20 12:10:00,9.45,9.46,9.28,9.32,681239.2848395787,3.4245,3.4281,3.3629,3.3774,681239.2848
2009-02-20 12:20:00,9.31,9.31,9.19,9.23,1097232.427136909,3.3738,3.3738,3.3303,3.3448,1097232.4271
2009-02-20 12:30:00,9.22,9.22,9.15,9.21,296473.1814842028,3.3411,3.3411,3.3158,3.3375,296473.1815
2009-02-20 12:40:00,9.21,9.22,9.1,9.11,392970.8547636541,3.3375,3.3411,3.2977,3.3013,392970.8548
2009-02-20 12:50:00,9.11,9.13,9.06,9.11,507102.6206220916,3.3013,3.3085,3.2832,3.3013,507102.6206
2009-02-20 13:00:00,9.11,9.11,8.99,9.05,599069.3117805534,3.3013,3.3013,3.2578,3.2795,599069.3118
2009-02-20 13:10:00,9.05,9.06,8.96,8.99,648787.6561351947,3.2795,3.2832,3.2469,3.2578,648787.6561
2009-02-20 13:20:00,8.98,9.06,8.97,9.04,647807.984325251,3.2542,3.2832,3.2505,3.2759,647807.9843
2009-02-20 13:30:00,9.05,9.1,9.02,9.07,974650.9919177076,3.2795,3.2977,3.2687,3.2868,974650.9919
2009-02-20 13:40:00,9.08,9.16,9.05,9.15,842395.2975753122,3.2904,3.3194,3.2795,3.3158,842395.2976
2009-02-20 13:50:00,9.15,9.21,9.06,9.07,712711.241734019,3.3158,3.3375,3.2832,3.2868,712711.2417
2009-02-20 14:00:00,9.06,9.11,8.97,9.1,538941.9544452608,3.2832,3.3013,3.2505,3.2977,538941.9544
2009-02-20 14:10:00,9.09,9.23,9.06,9.15,695322.0671075189,3.294,3.3448,3.2832,3.3158,695322.0671
2009-02-20 14:20:00,9.15,9.21,9.02,9.03,650134.7048738672,3.3158,3.3375,3.2687,3.2723,650134.7049
2009-02-20 14:30:00,9.03,9.21,9.03,9.19,872520.20573108,3.2723,3.3375,3.2723,3.3303,872520.2057
2009-02-20 14:40:00,9.19,9.42,9.19,9.41,923463.1398481508,3.3303,3.4136,3.3303,3.41,923463.1398
2009-02-20 14:50:00,9.41,9.43,9.29,9.42,908890.5216752389,3.41,3.4172,3.3665,3.4136,908890.5217
2009-02-20 15:00:00,9.42,9.51,9.38,9.49,1962282.635317169,3.4136,3.4462,3.3991,3.439,1962282.6353
2009-02-20 15:10:00,9.48,9.57,9.46,9.54,1334313.0051432769,3.4354,3.468,3.4281,3.4571,1334313.0051
2009-02-20 15:20:00,9.54,9.6,9.47,9.48,1060372.2752877786,3.4571,3.4788,3.4317,3.4354,1060372.2753
2009-02-20 15:30:00,9.48,9.52,9.45,9.5,912809.2089150134,3.4354,3.4499,3.4245,3.4426,912809.2089
2009-02-20 15:40:00,9.5,9.51,9.37,9.39,1511756.061719324,3.4426,3.4462,3.3955,3.4027,1511756.0617
2009-02-20 15:50:00,9.39,9.51,9.38,9.49,1745652.706343375,3.4027,3.4462,3.3991,3.439,1745652.7063
2009-02-23 09:30:00,9.64,9.75,9.23,9.28,808596.6201322556,3.4933,3.5332,3.3448,3.3629,808596.6201
2009-02-23 09:40:00,9.28,9.32,9.16,9.16,626622.5814352192,3.3629,3.3774,3.3194,3.3194,626622.5814
2009-02-23 09:50:00,9.18,9.28,9.15,9.21,573720.303698261,3.3266,3.3629,3.3158,3.3375,573720.3037
2009-02-23 10:00:00,9.23,9.23,9.06,9.11,615111.437668381,3.3448,3.3448,3.2832,3.3013,615111.4377
2009-02-23 10:10:00,9.11,9.12,8.98,9.04,429586.0886602988,3.3013,3.3049,3.2542,3.2759,429586.0887
2009-02-23 10:20:00,9.04,9.05,8.93,8.96,683810.9233406808,3.2759,3.2795,3.236,3.2469,683810.9233
2009-02-23 10:30:00,8.96,8.97,8.84,8.95,602253.2451628704,3.2469,3.2505,3.2034,3.2433,602253.2452
2009-02-23 10:40:00,8.95,9.04,8.93,9.04,853294.1464609355,3.2433,3.2759,3.236,3.2759,853294.1465
2009-02-23 10:50:00,9.03,9.08,9.0,9.0,514205.2412441832,3.2723,3.2904,3.2614,3.2614,514205.2412
2009-02-23 11:00:00,9.0,9.1,8.97,9.06,968283.1251530736,3.2614,3.2977,3.2505,3.2832,968283.1252
2009-02-23 11:10:00,9.06,9.15,9.05,9.08,384153.80847416114,3.2832,3.3158,3.2795,3.2904,384153.8085
2009-02-23 11:20:00,9.08,9.14,9.04,9.11,169360.76414401174,3.2904,3.3121,3.2759,3.3013,169360.7641
2009-02-23 11:30:00,9.12,9.12,9.0,9.04,210751.89811413176,3.3049,3.3049,3.2614,3.2759,210751.8981
2009-02-23 11:40:00,9.04,9.04,8.97,8.97,228875.8265980896,3.2759,3.2759,3.2505,3.2505,228875.8266
2009-02-23 11:50:00,8.97,8.97,8.87,8.89,249938.7705118785,3.2505,3.2505,3.2143,3.2216,249938.7705
2009-02-23 12:00:00,8.89,8.9,8.87,8.88,232916.97281410728,3.2216,3.2252,3.2143,3.2179,232916.9728
2009-02-23 12:10:00,8.88,8.98,8.88,8.98,249816.3115356356,3.2179,3.2542,3.2179,3.2542,249816.3115
2009-02-23 12:20:00,8.97,9.03,8.97,9.02,462405.0942934117,3.2505,3.2723,3.2505,3.2687,462405.0943
2009-02-23 12:30:00,9.02,9.03,8.94,8.95,648910.1151114376,3.2687,3.2723,3.2397,3.2433,648910.1151
2009-02-23 12:40:00,8.95,8.97,8.95,8.96,233774.185647808,3.2433,3.2505,3.2433,3.2469,233774.1856
2009-02-23 12:50:00,8.95,8.98,8.95,8.95,518613.7643889297,3.2433,3.2542,3.2433,3.2433,518613.7644
2009-02-23 13:00:00,8.96,9.01,8.95,8.99,425912.31937301,3.2469,3.265,3.2433,3.2578,425912.3194
2009-02-23 13:10:00,8.98,9.02,8.97,8.97,349253.000244918,3.2542,3.2687,3.2505,3.2505,349253.0002
2009-02-23 13:20:00,8.98,9.01,8.96,8.97,230345.33431300512,3.2542,3.265,3.2469,3.2505,230345.3343
2009-02-23 13:30:00,8.97,9.0,8.93,8.97,277736.9581190301,3.2505,3.2614,3.236,3.2505,277736.9581
2009-02-23 13:40:00,8.97,8.99,8.96,8.97,356110.7029145236,3.2505,3.2578,3.2469,3.2505,356110.7029
2009-02-23 13:50:00,8.97,8.97,8.88,8.88,491305.4126867499,3.2505,3.2505,3.2179,3.2179,491305.4127
2009-02-23 14:00:00,8.88,8.93,8.84,8.9,590497.1834435464,3.2179,3.236,3.2034,3.2252,590497.1834
2009-02-23 14:10:00,8.89,9.04,8.88,9.02,653563.55620867,3.2216,3.2759,3.2179,3.2687,653563.5562
2009-02-23 14:20:00,9.03,9.08,9.02,9.05,409992.6524614254,3.2723,3.2904,3.2687,3.2795,409992.6525
2009-02-23 14:30:00,9.06,9.06,8.97,9.0,444158.7068332108,3.2832,3.2832,3.2505,3.2614,444158.7068
2009-02-23 14:40:00,9.0,9.01,8.94,8.97,566740.1420524124,3.2614,3.265,3.2397,3.2505,566740.1421
2009-02-23 14:50:00,8.97,8.99,8.88,8.92,555473.9162380602,3.2505,3.2578,3.2179,3.2324,555473.9162
2009-02-23 15:00:00,8.93,8.97,8.91,8.94,507714.9155033064,3.236,3.2505,3.2288,3.2397,507714.9155
2009-02-23 15:10:00,8.94,8.98,8.92,8.94,610457.9965711486,3.2397,3.2542,3.2324,3.2397,610457.9966
2009-02-23 15:20:00,8.94,8.95,8.88,8.93,854151.3592946363,3.2397,3.2433,3.2179,3.236,854151.3593
2009-02-23 15:30:00,8.92,8.98,8.9,8.91,1183688.464364438,3.2324,3.2542,3.2252,3.2288,1183688.4644
2009-02-23 15:40:00,8.91,8.93,8.87,8.9,1498652.9512613274,3.2288,3.236,3.2143,3.2252,1498652.9513
2009-02-23 15:50:00,8.9,8.91,8.85,8.87,2270634.337496938,3.2252,3.2288,3.2071,3.2143,2270634.3375
2009-02-24 09:30:00,8.99,9.17,8.99,9.16,534043.5953955424,3.2578,3.323,3.2578,3.3194,534043.5954
2009-02-24 09:40:00,9.16,9.17,9.07,9.11,380724.9571393583,3.3194,3.323,3.2868,3.3013,380724.9571
2009-02-24 09:50:00,9.12,9.19,9.11,9.13,489958.36394807737,3.3049,3.3303,3.3013,3.3085,489958.3639
2009-02-24 10:00:00,9.13,9.13,8.96,8.97,842640.2155277982,3.3085,3.3085,3.2469,3.2505,842640.2155
2009-02-24 10:10:00,8.97,8.99,8.93,8.98,441342.1503796228,3.2505,3.2578,3.236,3.2542,441342.1504
2009-02-24 10:20:00,8.98,9.02,8.9,9.0,381092.3340680872,3.2542,3.2687,3.2252,3.2614,381092.3341
2009-02-24 10:30:00,9.0,9.01,8.97,9.01,442566.7401420524,3.2614,3.265,3.2505,3.265,442566.7401
2009-02-24 10:40:00,9.01,9.1,9.0,9.1,319373.010041636,3.265,3.2977,3.2614,3.2977,319373.01
2009-02-24 10:50:00,9.1,9.12,9.06,9.11,546656.8699485672,3.2977,3.3049,3.2832,3.3013,546656.8699
2009-02-24 11:00:00,9.11,9.17,9.09,9.13,347171.19764878764,3.3013,3.323,3.294,3.3085,347171.1976
2009-02-24 11:10:00,9.13,9.18,9.11,9.11,526328.679892236,3.3085,3.3266,3.3013,3.3013,526328.6799
2009-02-24 11:20:00,9.11,9.15,9.08,9.11,292554.4942444281,3.3013,3.3158,3.2904,3.3013,292554.4942
2009-02-24 11:30:00,9.11,9.12,9.06,9.09,375459.2211609111,3.3013,3.3049,3.2832,3.294,375459.2212
2009-02-24 11:40:00,9.09,9.12,9.05,9.05,518368.8464364437,3.294,3.3049,3.2795,3.2795,518368.8464
2009-02-24 11:50:00,9.05,9.06,9.0,9.05,219813.86235611068,3.2795,3.2832,3.2614,3.2795,219813.8624
2009-02-24 12:00:00,9.05,9.11,9.02,9.06,253245.1628704384,3.2795,3.3013,3.2687,3.2832,253245.1629
2009-02-24 12:10:00,9.06,9.09,9.01,9.09,316801.3715405339,3.2832,3.294,3.265,3.294,316801.3715
2009-02-24 12:20:00,9.09,9.14,9.08,9.11,400318.39333823166,3.294,3.3121,3.2904,3.3013,400318.3933
2009-02-24 12:30:00,9.11,9.22,9.11,9.19,713201.077638991,3.3013,3.3411,3.3013,3.3303,713201.0776
2009-02-24 12:40:00,9.19,9.26,9.18,9.21,629439.1378888072,3.3303,3.3556,3.3266,3.3375,629439.1379
2009-02-24 12:50:00,9.21,9.26,9.21,9.23,981386.2356110702,3.3375,3.3556,3.3375,3.3448,981386.2356
2009-02-24 13:00:00,9.23,9.28,9.18,9.19,558045.5547391623,3.3448,3.3629,3.3266,3.3303,558045.5547
2009-02-24 13:10:00,9.18,9.22,9.11,9.2,458976.2429586088,3.3266,3.3411,3.3013,3.3339,458976.243
2009-02-24 13:20:00,9.2,9.33,9.2,9.3,650012.2458976243,3.3339,3.381,3.3339,3.3701,650012.2459
2009-02-24 13:30:00,9.3,9.38,9.29,9.35,182586.33357825127,3.3701,3.3991,3.3665,3.3882,182586.3336
2009-02-24 13:40:00,9.36,9.38,9.29,9.31,201322.556943424,3.3919,3.3991,3.3665,3.3738,201322.5569
2009-02-24 13:50:00,9.31,9.37,9.31,9.36,225936.81116825863,3.3738,3.3955,3.3738,3.3919,225936.8112
2009-02-24 14:00:00,9.36,9.37,9.31,9.33,317903.5023267205,3.3919,3.3955,3.3738,3.381,317903.5023
2009-02-24 14:10:00,9.33,9.4,9.29,9.4,193852.55939260343,3.381,3.4064,3.3665,3.4064,193852.5594
2009-02-24 14:20:00,9.4,9.44,9.37,9.43,192015.67474895908,3.4064,3.4209,3.3955,3.4172,192015.6747
2009-02-24 14:30:00,9.42,9.44,9.35,9.37,341048.2488366397,3.4136,3.4209,3.3882,3.3955,341048.2488
2009-02-24 14:40:00,9.37,9.39,9.29,9.34,413788.8807249571,3.3955,3.4027,3.3665,3.3846,413788.8807
2009-02-24 14:50:00,9.34,9.44,9.32,9.44,941097.2324271369,3.3846,3.4209,3.3774,3.4209,941097.2324
2009-02-24 15:00:00,9.44,9.51,9.43,9.51,642174.8714180749,3.4209,3.4462,3.4172,3.4462,642174.8714
2009-02-24 15:10:00,9.51,9.61,9.51,9.6,1057800.6367866765,3.4462,3.4825,3.4462,3.4788,1057800.6368
2009-02-24 15:20:00,9.6,9.64,9.57,9.63,1765491.0604947342,3.4788,3.4933,3.468,3.4897,1765491.0605
2009-02-24 15:30:00,9.63,9.67,9.52,9.58,971711.9764878764,3.4897,3.5042,3.4499,3.4716,971711.9765
2009-02-24 15:40:00,9.58,9.68,9.57,9.68,1650624.540778839,3.4716,3.5078,3.468,3.5078,1650624.5408
2009-02-24 15:50:00,9.68,9.69,9.6,9.61,1814229.733039432,3.5078,3.5115,3.4788,3.4825,1814229.733
2009-02-25 09:30:00,9.54,9.66,9.48,9.66,1119030.1249081558,3.4571,3.5006,3.4354,3.5006,1119030.1249
2009-02-25 09:40:00,9.67,9.81,9.63,9.65,617927.9941219691,3.5042,3.5549,3.4897,3.497,617927.9941
2009-02-25 09:50:00,9.64,9.68,9.49,9.49,621969.1403379868,3.4933,3.5078,3.439,3.439,621969.1403
2009-02-25 10:00:00,9.49,9.51,9.22,9.29,895909.8701934852,3.439,3.4462,3.3411,3.3665,895909.8702
2009-02-25 10:10:00,9.29,9.34,9.25,9.33,593926.0347783492,3.3665,3.3846,3.352,3.381,593926.0348
2009-02-25 10:20:00,9.32,9.38,9.25,9.37,637521.4303208424,3.3774,3.3991,3.352,3.3955,637521.4303
2009-02-25 10:30:00,9.37,9.44,9.33,9.39,438035.7580210629,3.3955,3.4209,3.381,3.4027,438035.758
2009-02-25 10:40:00,9.39,9.41,9.25,9.28,482610.8253734998,3.4027,3.41,3.352,3.3629,482610.8254
2009-02-25 10:50:00,9.27,9.33,9.27,9.32,272348.76316433994,3.3593,3.381,3.3593,3.3774,272348.7632
2009-02-25 11:00:00,9.33,9.38,9.3,9.33,260225.32451628704,3.381,3.3991,3.3701,3.381,260225.3245
2009-02-25 11:10:00,9.33,9.33,9.24,9.33,361498.8978692138,3.381,3.381,3.3484,3.381,361498.8979
2009-02-25 11:20:00,9.33,9.4,9.32,9.39,276267.4504041146,3.381,3.4064,3.3774,3.4027,276267.4504
2009-02-25 11:30:00,9.39,9.46,9.38,9.39,339578.7411217242,3.4027,3.4281,3.3991,3.4027,339578.7411
2009-02-25 11:40:00,9.4,9.57,9.38,9.52,359906.9311780553,3.4064,3.468,3.3991,3.4499,359906.9312
2009-02-25 11:50:00,9.52,9.52,9.46,9.46,357457.7516531962,3.4499,3.4499,3.4281,3.4281,357457.7517
2009-02-25 12:00:00,9.46,9.51,9.44,9.51,241734.0191036003,3.4281,3.4462,3.4209,3.4462,241734.0191
2009-02-25 12:10:00,9.51,9.57,9.51,9.54,263041.8809698751,3.4462,3.468,3.4462,3.4571,263041.881
2009-02-25 12:20:00,9.54,9.55,9.48,9.51,140337.98677443055,3.4571,3.4607,3.4354,3.4462,140337.9868
2009-02-25 12:30:00,9.51,9.59,9.51,9.58,276634.8273328435,3.4462,3.4752,3.4462,3.4716,276634.8273
2009-02-25 12:40:00,9.58,9.59,9.47,9.52,314842.02792064653,3.4716,3.4752,3.4317,3.4499,314842.0279
2009-02-25 12:50:00,9.52,9.54,9.47,9.52,210751.89811413176,3.4499,3.4571,3.4317,3.4499,210751.8981
2009-02-25 13:00:00,9.51,9.62,9.51,9.6,224099.92652461425,3.4462,3.4861,3.4462,3.4788,224099.9265
2009-02-25 13:10:00,9.59,9.6,9.55,9.57,201077.638990938,3.4752,3.4788,3.4607,3.468,201077.639
2009-02-25 13:20:00,9.57,9.61,9.51,9.57,278961.5478814597,3.468,3.4825,3.4462,3.468,278961.5479
2009-02-25 13:30:00,9.57,9.69,9.56,9.68,130541.26867499387,3.468,3.5115,3.4643,3.5078,130541.2687
2009-02-25 13:40:00,9.68,9.78,9.68,9.78,186015.1849130541,3.5078,3.5441,3.5078,3.5441,186015.1849
2009-02-25 13:50:00,9.79,9.91,9.75,9.91,569679.1574822434,3.5477,3.5912,3.5332,3.5912,569679.1575
2009-02-25 14:00:00,9.91,9.93,9.71,9.76,709404.8493754591,3.5912,3.5984,3.5187,3.5368,709404.8494
2009-02-25 14:10:00,9.75,9.79,9.66,9.73,482733.2843497428,3.5332,3.5477,3.5006,3.526,482733.2843
2009-02-25 14:20:00,9.72,9.8,9.67,9.77,463262.3071271124,3.5223,3.5513,3.5042,3.5404,463262.3071
2009-02-25 14:30:00,9.77,9.81,9.73,9.76,682708.7925544942,3.5404,3.5549,3.526,3.5368,682708.7926
2009-02-25 14:40:00,9.76,9.91,9.75,9.83,446118.0504530982,3.5368,3.5912,3.5332,3.5622,446118.0505
2009-02-25 14:50:00,9.84,9.92,9.82,9.83,461915.25838843983,3.5658,3.5948,3.5586,3.5622,461915.2584
2009-02-25 15:00:00,9.82,9.94,9.81,9.86,506612.7847171197,3.5586,3.6021,3.5549,3.5731,506612.7847
2009-02-25 15:10:00,9.86,9.98,9.83,9.95,701322.5569434239,3.5731,3.6165,3.5622,3.6057,701322.5569
2009-02-25 15:20:00,9.95,10.04,9.92,9.97,969875.091844232,3.6057,3.6383,3.5948,3.6129,969875.0918
2009-02-25 15:30:00,9.97,10.0,9.91,10.0,1391256.429096253,3.6129,3.6238,3.5912,3.6238,1391256.4291
2009-02-25 15:40:00,10.0,10.03,9.93,9.95,1775287.778594171,3.6238,3.6347,3.5984,3.6057,1775287.7786
2009-02-25 15:50:00,9.95,9.96,9.77,9.77,1124418.3198628458,3.6057,3.6093,3.5404,3.5404,1124418.3199
2009-02-26 09:30:00,9.96,10.22,9.84,9.91,233651.726671565,3.6093,3.7035,3.5658,3.5912,233651.7267
2009-02-26 09:40:00,9.91,10.0,9.82,9.83,321454.8126377663,3.5912,3.6238,3.5586,3.5622,321454.8126
2009-02-26 09:50:00,9.84,9.94,9.79,9.93,304065.6380112662,3.5658,3.6021,3.5477,3.5984,304065.638
2009-02-26 10:00:00,9.93,9.96,9.87,9.96,487999.02032819,3.5984,3.6093,3.5767,3.6093,487999.0203
2009-02-26 10:10:00,9.95,9.95,9.85,9.91,295126.1327455302,3.6057,3.6057,3.5694,3.5912,295126.1327
2009-02-26 10:20:00,9.91,10.04,9.91,9.99,256061.71932402643,3.5912,3.6383,3.5912,3.6202,256061.7193
2009-02-26 10:30:00,9.98,10.05,9.89,10.03,414523.6345824149,3.6165,3.6419,3.5839,3.6347,414523.6346
2009-02-26 10:40:00,10.04,10.14,10.02,10.14,296840.5584129316,3.6383,3.6745,3.631,3.6745,296840.5584
2009-02-26 10:50:00,10.15,10.16,10.03,10.09,215405.3392113642,3.6782,3.6818,3.6347,3.6564,215405.3392
2009-02-26 11:00:00,10.09,10.1,10.0,10.0,341293.1667891256,3.6564,3.66,3.6238,3.6238,341293.1668
2009-02-26 11:10:00,10.0,10.02,9.97,10.01,205118.78520695565,3.6238,3.631,3.6129,3.6274,205118.7852
2009-02-26 11:20:00,10.01,10.04,9.96,9.97,217732.0597599804,3.6274,3.6383,3.6093,3.6129,217732.0598
2009-02-26 11:30:00,9.96,10.01,9.96,10.0,251285.81925055105,3.6093,3.6274,3.6093,3.6238,251285.8193
2009-02-26 11:40:00,10.0,10.0,9.91,9.91,165074.6999755082,3.6238,3.6238,3.5912,3.5912,165074.7
2009-02-26 11:50:00,9.92,9.95,9.9,9.91,107274.06318883171,3.5948,3.6057,3.5876,3.5912,107274.0632
2009-02-26 12:00:00,9.91,9.96,9.91,9.96,85353.90644134214,3.5912,3.6093,3.5912,3.6093,85353.9064
2009-02-26 12:10:00,9.95,9.97,9.89,9.9,87925.54494244428,3.6057,3.6129,3.5839,3.5876,87925.5449
2009-02-26 12:20:00,9.9,9.9,9.75,9.8,193730.1004163605,3.5876,3.5876,3.5332,3.5513,193730.1004
2009-02-26 12:30:00,9.8,9.85,9.77,9.82,86945.87313250061,3.5513,3.5694,3.5404,3.5586,86945.8731
2009-02-26 12:40:00,9.82,9.91,9.82,9.91,83149.64486896888,3.5586,3.5912,3.5586,3.5912,83149.6449
2009-02-26 12:50:00,9.91,9.91,9.83,9.86,117927.99412196912,3.5912,3.5912,3.5622,3.5731,117927.9941
2009-02-26 13:00:00,9.86,9.89,9.82,9.82,251040.90129806512,3.5731,3.5839,3.5586,3.5586,251040.9013
2009-02-26 13:10:00,9.82,9.84,9.78,9.82,240019.5934361989,3.5586,3.5658,3.5441,3.5586,240019.5934
2009-02-26 13:20:00,9.82,9.86,9.77,9.83,201812.39284839577,3.5586,3.5731,3.5404,3.5622,201812.3928
2009-02-26 13:30:00,9.83,9.86,9.81,9.82,173524.36933627233,3.5622,3.5731,3.5549,3.5586,173524.3693
2009-02-26 13:40:00,9.82,9.92,9.81,9.88,228998.28557433252,3.5586,3.5948,3.5549,3.5803,228998.2856
2009-02-26 13:50:00,9.88,9.91,9.84,9.87,181606.6617683076,3.5803,3.5912,3.5658,3.5767,181606.6618
2009-02-26 14:00:00,9.86,9.88,9.77,9.78,299289.7379377908,3.5731,3.5803,3.5404,3.5441,299289.7379
2009-02-26 14:10:00,9.79,9.86,9.78,9.84,231569.9240754347,3.5477,3.5731,3.5441,3.5658,231569.9241
2009-02-26 14:20:00,9.83,9.86,9.81,9.83,268919.9118295371,3.5622,3.5731,3.5549,3.5622,268919.9118
2009-02-26 14:30:00,9.84,9.84,9.75,9.77,398971.3445995592,3.5658,3.5658,3.5332,3.5404,398971.3446
2009-02-26 14:40:00,9.77,9.77,9.7,9.74,268062.6989958364,3.5404,3.5404,3.5151,3.5296,268062.699
2009-02-26 14:50:00,9.74,9.74,9.59,9.64,312515.30737203034,3.5296,3.5296,3.4752,3.4933,312515.3074
2009-02-26 15:00:00,9.64,9.65,9.56,9.57,384031.34949791816,3.4933,3.497,3.4643,3.468,384031.3495
2009-02-26 15:10:00,9.56,9.58,9.51,9.51,448934.6069066862,3.4643,3.4716,3.4462,3.4462,448934.6069
2009-02-26 15:20:00,9.51,9.53,9.48,9.5,324393.8280675973,3.4462,3.4535,3.4354,3.4426,324393.8281
2009-02-26 15:30:00,9.5,9.56,9.49,9.55,596987.5091844231,3.4426,3.4643,3.439,3.4607,596987.5092
2009-02-26 15:40:00,9.55,9.62,9.55,9.61,580455.5473916237,3.4607,3.4861,3.4607,3.4825,580455.5474
2009-02-26 15:50:00,9.6,9.61,9.5,9.51,1378030.8596620131,3.4788,3.4825,3.4426,3.4462,1378030.8597
2009-02-27 09:30:00,9.3,9.58,8.92,8.97,508327.2103845212,3.3701,3.4716,3.2324,3.2505,508327.2104
2009-02-27 09:40:00,8.97,9.09,8.91,9.03,268552.5349008082,3.2505,3.294,3.2288,3.2723,268552.5349
2009-02-27 09:50:00,9.03,9.16,8.98,9.14,251653.1961792799,3.2723,3.3194,3.2542,3.3121,251653.1962
2009-02-27 10:00:00,9.14,9.25,9.13,9.18,272348.76316433994,3.3121,3.352,3.3085,3.3266,272348.7632
2009-02-27 10:10:00,9.18,9.24,9.12,9.21,364560.37227528775,3.3266,3.3484,3.3049,3.3375,364560.3723
2009-02-27 10:20:00,9.22,9.45,9.21,9.35,285329.4146460936,3.3411,3.4245,3.3375,3.3882,285329.4146
2009-02-27 10:30:00,9.34,9.41,9.28,9.35,188954.2003428852,3.3846,3.41,3.3629,3.3882,188954.2003
2009-02-27 10:40:00,9.35,9.47,9.33,9.39,273940.7298554984,3.3882,3.4317,3.381,3.4027,273940.7299
2009-02-27 10:50:00,9.39,9.46,9.32,9.33,301371.5405339211,3.4027,3.4281,3.3774,3.381,301371.5405
2009-02-27 11:00:00,9.33,9.34,9.26,9.33,128826.84300759244,3.381,3.3846,3.3556,3.381,128826.843
2009-02-27 11:10:00,9.33,9.36,9.25,9.27,204996.3262307127,3.381,3.3919,3.352,3.3593,204996.3262
2009-02-27 11:20:00,9.27,9.28,9.19,9.24,296963.0173891746,3.3593,3.3629,3.3303,3.3484,296963.0174
2009-02-27 11:30:00,9.24,9.24,9.13,9.22,444158.7068332108,3.3484,3.3484,3.3085,3.3411,444158.7068
2009-02-27 11:40:00,9.22,9.36,9.21,9.34,239407.29855498407,3.3411,3.3919,3.3375,3.3846,239407.2986
2009-02-27 11:50:00,9.34,9.37,9.27,9.33,170707.8128826843,3.3846,3.3955,3.3593,3.381,170707.8129
2009-02-27 12:00:00,9.33,9.42,9.33,9.37,148420.2792064658,3.381,3.4136,3.381,3.3955,148420.2792
2009-02-27 12:10:00,9.38,9.47,9.35,9.42,182096.49767327943,3.3991,3.4317,3.3882,3.4136,182096.4977
2009-02-27 12:20:00,9.42,9.52,9.42,9.51,139480.77394072985,3.4136,3.4499,3.4136,3.4462,139480.7739
2009-02-27 12:30:00,9.51,9.54,9.46,9.47,147930.443301494,3.4462,3.4571,3.4281,3.4317,147930.4433
2009-02-27 12:40:00,9.46,9.54,9.43,9.53,247244.67303453345,3.4281,3.4571,3.4172,3.4535,247244.673
2009-02-27 12:50:00,9.53,9.58,9.52,9.57,158216.9973059025,3.4535,3.4716,3.4499,3.468,158216.9973
2009-02-27 13:00:00,9.58,9.63,9.56,9.63,173891.74626500122,3.4716,3.4897,3.4643,3.4897,173891.7463
2009-02-27 13:10:00,9.63,9.64,9.51,9.57,132745.53024736713,3.4897,3.4933,3.4462,3.468,132745.5302
2009-02-27 13:20:00,9.57,9.6,9.52,9.55,109355.86578496204,3.468,3.4788,3.4499,3.4607,109355.8658
2009-02-27 13:30:00,9.55,9.62,9.44,9.45,253979.9167278961,3.4607,3.4861,3.4209,3.4245,253979.9167
2009-02-27 13:40:00,9.45,9.53,9.42,9.52,156625.03061474406,3.4245,3.4535,3.4136,3.4499,156625.0306
2009-02-27 13:50:00,9.53,9.6,9.49,9.59,195199.608131276,3.4535,3.4788,3.439,3.4752,195199.6081
2009-02-27 14:00:00,9.59,9.66,9.55,9.6,214058.29047269165,3.4752,3.5006,3.4607,3.4788,214058.2905
2009-02-27 14:10:00,9.6,9.64,9.55,9.62,255204.50649032573,3.4788,3.4933,3.4607,3.4861,255204.5065
2009-02-27 14:20:00,9.63,9.64,9.5,9.52,271124.17340191035,3.4897,3.4933,3.4426,3.4499,271124.1734
2009-02-27 14:30:00,9.51,9.54,9.44,9.46,188341.9054616704,3.4462,3.4571,3.4209,3.4281,188341.9055
2009-02-27 14:40:00,9.46,9.54,9.44,9.53,229120.7445505756,3.4281,3.4571,3.4209,3.4535,229120.7446
2009-02-27 14:50:00,9.52,9.55,9.46,9.46,213568.4545677198,3.4499,3.4607,3.4281,3.4281,213568.4546
2009-02-27 15:00:00,9.46,9.46,9.33,9.34,205975.9980406564,3.4281,3.4281,3.381,3.3846,205975.998
2009-02-27 15:10:00,9.33,9.35,9.23,9.25,367132.01077638986,3.381,3.3882,3.3448,3.352,367132.0108
2009-02-27 15:20:00,9.26,9.3,9.21,9.22,345701.68993387214,3.3556,3.3701,3.3375,3.3411,345701.6899
2009-02-27 15:30:00,9.22,9.33,9.2,9.23,460690.66862601024,3.3411,3.381,3.3339,3.3448,460690.6686
2009-02-27 15:40:00,9.23,9.35,9.22,9.31,427381.8270879255,3.3448,3.3882,3.3411,3.3738,427381.8271
2009-02-27 15:50:00,9.3,9.34,9.2,9.21,756918.9321577271,3.3701,3.3846,3.3339,3.3375,756918.9322
2009-03-02 09:30:00,8.87,9.11,8.69,8.87,345089.39505265735,3.2143,3.3013,3.1491,3.2143,345089.3951
2009-03-02 09:40:00,8.88,8.93,8.8,8.84,256674.01420524123,3.2179,3.236,3.1889,3.2034,256674.0142
2009-03-02 09:50:00,8.84,8.86,8.78,8.84,430320.8425177565,3.2034,3.2107,3.1817,3.2034,430320.8425
2009-03-02 10:00:00,8.85,8.88,8.7,8.74,391011.5111437668,3.2071,3.2179,3.1527,3.1672,391011.5111
2009-03-02 10:10:00,8.75,8.78,8.71,8.73,505020.8180259613,3.1708,3.1817,3.1563,3.1636,505020.818
2009-03-02 10:20:00,8.73,8.79,8.69,8.71,331373.98971344595,3.1636,3.1853,3.1491,3.1563,331373.9897
2009-03-02 10:30:00,8.72,8.79,8.7,8.78,455180.0146950772,3.1599,3.1853,3.1527,3.1817,455180.0147
2009-03-02 10:40:00,8.79,8.79,8.67,8.67,421503.7962282635,3.1853,3.1853,3.1418,3.1418,421503.7962
2009-03-02 10:50:00,8.68,8.68,8.62,8.63,345946.60788635805,3.1455,3.1455,3.1237,3.1273,345946.6079
2009-03-02 11:00:00,8.63,8.66,8.54,8.57,393460.690668626,3.1273,3.1382,3.0947,3.1056,393460.6907
2009-03-02 11:10:00,8.57,8.58,8.51,8.52,336517.2667156502,3.1056,3.1092,3.0838,3.0875,336517.2667
2009-03-02 11:20:00,8.52,8.54,8.41,8.42,358682.34141562576,3.0875,3.0947,3.0476,3.0512,358682.3414
2009-03-02 11:30:00,8.42,8.48,8.39,8.48,291819.74038697034,3.0512,3.073,3.0404,3.073,291819.7404
2009-03-02 11:40:00,8.48,8.5,8.44,8.44,223855.0085721283,3.073,3.0802,3.0585,3.0585,223855.0086
2009-03-02 11:50:00,8.44,8.45,8.35,8.39,379010.53147195687,3.0585,3.0621,3.0259,3.0404,379010.5315
2009-03-02 12:00:00,8.39,8.44,8.35,8.43,291452.36345824145,3.0404,3.0585,3.0259,3.0549,291452.3635
2009-03-02 12:10:00,8.42,8.47,8.39,8.4,555718.8341905461,3.0512,3.0694,3.0404,3.044,555718.8342
2009-03-02 12:20:00,8.4,8.5,8.39,8.5,314719.5689444036,3.044,3.0802,3.0404,3.0802,314719.5689
2009-03-02 12:30:00,8.49,8.53,8.48,8.48,494244.42811658094,3.0766,3.0911,3.073,3.073,494244.4281
2009-03-02 12:40:00,8.48,8.51,8.44,8.45,324516.2870438403,3.073,3.0838,3.0585,3.0621,324516.287
2009-03-02 12:50:00,8.45,8.47,8.4,8.43,276634.8273328435,3.0621,3.0694,3.044,3.0549,276634.8273
2009-03-02 13:00:00,8.42,8.47,8.4,8.44,404237.0805780064,3.0512,3.0694,3.044,3.0585,404237.0806
2009-03-02 13:10:00,8.44,8.44,8.39,8.41,414033.798677443,3.0585,3.0585,3.0404,3.0476,414033.7987
2009-03-02 13:20:00,8.41,8.45,8.39,8.45,446975.2632867989,3.0476,3.0621,3.0404,3.0621,446975.2633
2009-03-02 13:30:00,8.45,8.46,8.4,8.42,307372.03036982607,3.0621,3.0657,3.044,3.0512,307372.0304
2009-03-02 13:40:00,8.42,8.45,8.4,8.45,246020.08327210383,3.0512,3.0621,3.044,3.0621,246020.0833
2009-03-02 13:50:00,8.45,8.51,8.43,8.5,155277.9818760715,3.0621,3.0838,3.0549,3.0802,155277.9819
2009-03-02 14:00:00,8.51,8.55,8.49,8.52,192995.3465589028,3.0838,3.0983,3.0766,3.0875,192995.3466
2009-03-02 14:10:00,8.52,8.57,8.52,8.52,203649.27749204016,3.0875,3.1056,3.0875,3.0875,203649.2775
2009-03-02 14:20:00,8.52,8.53,8.42,8.43,709527.3083517022,3.0875,3.0911,3.0512,3.0549,709527.3084
2009-03-02 14:30:00,8.42,8.46,8.4,8.44,1399828.5574332597,3.0512,3.0657,3.044,3.0585,1399828.5574
2009-03-02 14:40:00,8.44,8.46,8.35,8.35,857212.8337007102,3.0585,3.0657,3.0259,3.0259,857212.8337
2009-03-02 14:50:00,8.35,8.39,8.32,8.32,763041.880969875,3.0259,3.0404,3.015,3.015,763041.881
2009-03-02 15:00:00,8.32,8.35,8.17,8.17,1053514.5726181727,3.015,3.0259,2.9606,2.9606,1053514.5726
2009-03-02 15:10:00,8.17,8.25,8.17,8.19,577394.0729855498,2.9606,2.9896,2.9606,2.9679,577394.073
2009-03-02 15:20:00,8.18,8.21,8.15,8.21,1295003.6737692873,2.9643,2.9751,2.9534,2.9751,1295003.6738
2009-03-02 15:30:00,8.21,8.22,8.16,8.17,2079598.334557923,2.9751,2.9788,2.957,2.9606,2079598.3346
2009-03-02 15:40:00,8.17,8.19,8.15,8.17,2662503.0614744057,2.9606,2.9679,2.9534,2.9606,2662503.0615
2009-03-02 15:50:00,8.17,8.19,8.17,8.18,1260960.0783737446,2.9606,2.9679,2.9606,2.9643,1260960.0784
2009-03-03 09:30:00,8.33,8.4,8.19,8.38,646828.3125153073,3.0186,3.044,2.9679,3.0367,646828.3125
2009-03-03 09:40:00,8.38,8.39,8.29,8.39,611682.5863335782,3.0367,3.0404,3.0041,3.0404,611682.5863
2009-03-03 09:50:00,8.38,8.39,8.29,8.3,282145.4812637766,3.0367,3.0404,3.0041,3.0077,282145.4813
2009-03-03 10:00:00,8.3,8.32,8.21,8.3,409870.1934851824,3.0077,3.015,2.9751,3.0077,409870.1935
2009-03-03 10:10:00,8.3,8.3,8.16,8.17,428606.4168503551,3.0077,3.0077,2.957,2.9606,428606.4169
2009-03-03 10:20:00,8.17,8.27,8.15,8.27,284839.5787411217,2.9606,2.9969,2.9534,2.9969,284839.5787
2009-03-03 10:30:00,8.26,8.3,8.24,8.3,313005.1432770022,2.9933,3.0077,2.986,3.0077,313005.1433
2009-03-03 10:40:00,8.3,8.35,8.3,8.32,641807.494489346,3.0077,3.0259,3.0077,3.015,641807.4945
2009-03-03 10:50:00,8.32,8.33,8.25,8.26,404971.8344354641,3.015,3.0186,2.9896,2.9933,404971.8344
2009-03-03 11:00:00,8.26,8.28,8.15,8.15,380480.0391868724,2.9933,3.0005,2.9534,2.9534,380480.0392
2009-03-03 11:10:00,8.15,8.16,7.98,8.0,435341.66054371785,2.9534,2.957,2.8918,2.899,435341.6605
2009-03-03 11:20:00,8.0,8.09,7.98,8.08,610457.9965711486,2.899,2.9316,2.8918,2.928,610457.9966
2009-03-03 11:30:00,8.08,8.08,8.01,8.03,225324.51628704384,2.928,2.928,2.9027,2.9099,225324.5163
2009-03-03 11:40:00,8.03,8.09,8.01,8.04,358682.34141562576,2.9099,2.9316,2.9027,2.9135,358682.3414
2009-03-03 11:50:00,8.04,8.05,7.85,7.86,499877.541023757,2.9135,2.9172,2.8447,2.8483,499877.541
2009-03-03 12:00:00,7.86,7.87,7.83,7.86,691403.3798677443,2.8483,2.8519,2.8374,2.8483,691403.3799
2009-03-03 12:10:00,7.86,7.89,7.85,7.89,827945.1383786431,2.8483,2.8592,2.8447,2.8592,827945.1384
2009-03-03 12:20:00,7.89,7.98,7.83,7.98,1167278.9615478814,2.8592,2.8918,2.8374,2.8918,1167278.9615
2009-03-03 12:30:00,7.98,7.99,7.91,7.91,475753.12270389416,2.8918,2.8954,2.8664,2.8664,475753.1227
2009-03-03 12:40:00,7.91,8.0,7.91,7.99,1163360.2743081066,2.8664,2.899,2.8664,2.8954,1163360.2743
2009-03-03 12:50:00,7.99,8.0,7.93,7.94,461180.5045309821,2.8954,2.899,2.8737,2.8773,461180.5045
2009-03-03 13:00:00,7.94,7.98,7.92,7.95,238550.08572128337,2.8773,2.8918,2.87,2.8809,238550.0857
2009-03-03 13:10:00,7.95,7.99,7.93,7.99,403869.7036492775,2.8809,2.8954,2.8737,2.8954,403869.7036
2009-03-03 13:20:00,7.99,8.01,7.96,7.99,433014.9399951016,2.8954,2.9027,2.8845,2.8954,433014.94
2009-03-03 13:30:00,7.98,7.99,7.9,7.95,418932.15772716136,2.8918,2.8954,2.8628,2.8809,418932.1577
2009-03-03 13:40:00,7.95,7.97,7.89,7.9,344354.6411951996,2.8809,2.8882,2.8592,2.8628,344354.6412
2009-03-03 13:50:00,7.9,8.04,7.9,8.0,370438.40313494974,2.8628,2.9135,2.8628,2.899,370438.4031
2009-03-03 14:00:00,8.0,8.14,8.0,8.08,573230.4677932892,2.899,2.9498,2.899,2.928,573230.4678
2009-03-03 14:10:00,8.08,8.17,8.08,8.12,237080.57800636784,2.928,2.9606,2.928,2.9425,237080.578
2009-03-03 14:20:00,8.11,8.21,8.11,8.21,507225.0795983345,2.9389,2.9751,2.9389,2.9751,507225.0796
2009-03-03 14:30:00,8.21,8.3,8.21,8.26,694832.2312025471,2.9751,3.0077,2.9751,2.9933,694832.2312
2009-03-03 14:40:00,8.26,8.37,8.26,8.37,1094905.7065882927,2.9933,3.0331,2.9933,3.0331,1094905.7066
2009-03-03 14:50:00,8.36,8.39,8.31,8.39,974406.0739652216,3.0295,3.0404,3.0114,3.0404,974406.074
2009-03-03 15:00:00,8.39,8.4,8.34,8.38,925055.1065393093,3.0404,3.044,3.0222,3.0367,925055.1065
2009-03-03 15:10:00,8.38,8.4,8.3,8.34,704628.9493019838,3.0367,3.044,3.0077,3.0222,704628.9493
2009-03-03 15:20:00,8.34,8.36,8.19,8.21,673524.3693362724,3.0222,3.0295,2.9679,2.9751,673524.3693
2009-03-03 15:30:00,8.21,8.21,8.15,8.16,829782.0230222875,2.9751,2.9751,2.9534,2.957,829782.023
2009-03-03 15:40:00,8.15,8.18,8.12,8.17,1009306.8821944648,2.9534,2.9643,2.9425,2.9606,1009306.8822
2009-03-03 15:50:00,8.17,8.23,8.16,8.2,1447587.5581680136,2.9606,2.9824,2.957,2.9715,1447587.5582
2009-03-04 09:30:00,8.4,8.76,8.26,8.64,676218.4668136174,3.044,3.1744,2.9933,3.131,676218.4668
2009-03-04 09:40:00,8.64,8.66,8.5,8.51,343497.42836149887,3.131,3.1382,3.0802,3.0838,343497.4284
2009-03-04 09:50:00,8.51,8.55,8.45,8.53,314474.6509919177,3.0838,3.0983,3.0621,3.0911,314474.651
2009-03-04 10:00:00,8.53,8.7,8.53,8.59,396154.7881459711,3.0911,3.1527,3.0911,3.1128,396154.7881
2009-03-04 10:10:00,8.62,8.66,8.57,8.57,339823.6590742101,3.1237,3.1382,3.1056,3.1056,339823.6591
2009-03-04 10:20:00,8.57,8.63,8.52,8.63,235243.69336272348,3.1056,3.1273,3.0875,3.1273,235243.6934
2009-03-04 10:30:00,8.63,8.64,8.55,8.62,397501.8368846436,3.1273,3.131,3.0983,3.1237,397501.8369
2009-03-04 10:40:00,8.61,8.66,8.58,8.62,150502.0818025961,3.1201,3.1382,3.1092,3.1237,150502.0818
2009-03-04 10:50:00,8.62,8.64,8.53,8.53,524614.2542248346,3.1237,3.131,3.0911,3.0911,524614.2542
2009-03-04 11:00:00,8.54,8.61,8.53,8.57,901298.0651481752,3.0947,3.1201,3.0911,3.1056,901298.0651
2009-03-04 11:10:00,8.57,8.59,8.53,8.55,260347.78349253,3.1056,3.1128,3.0911,3.0983,260347.7835
2009-03-04 11:20:00,8.55,8.59,8.5,8.58,253979.9167278961,3.0983,3.1128,3.0802,3.1092,253979.9167
2009-03-04 11:30:00,8.58,8.62,8.57,8.58,488121.479304433,3.1092,3.1237,3.1056,3.1092,488121.4793
2009-03-04 11:40:00,8.57,8.58,8.49,8.52,166544.2076904237,3.1056,3.1092,3.0766,3.0875,166544.2077
2009-03-04 11:50:00,8.53,8.56,8.49,8.5,294881.2147930443,3.0911,3.102,3.0766,3.0802,294881.2148
2009-03-04 12:00:00,8.5,8.52,8.47,8.48,295493.5096742591,3.0802,3.0875,3.0694,3.073,295493.5097
2009-03-04 12:10:00,8.48,8.49,8.45,8.46,119275.04286064168,3.073,3.0766,3.0621,3.0657,119275.0429
2009-03-04 12:20:00,8.46,8.48,8.44,8.48,170707.8128826843,3.0657,3.073,3.0585,3.073,170707.8129
2009-03-04 12:30:00,8.48,8.54,8.48,8.53,173279.45138378642,3.073,3.0947,3.073,3.0911,173279.4514
2009-03-04 12:40:00,8.53,8.53,8.42,8.43,220181.2392848396,3.0911,3.0911,3.0512,3.0549,220181.2393
2009-03-04 12:50:00,8.42,8.45,8.42,8.44,99926.52461425422,3.0512,3.0621,3.0512,3.0585,99926.5246
2009-03-04 13:00:00,8.44,8.46,8.4,8.45,154543.22801861377,3.0585,3.0657,3.044,3.0621,154543.228
2009-03-04 13:10:00,8.45,8.49,8.43,8.48,222140.5829047269,3.0621,3.0766,3.0549,3.073,222140.5829
2009-03-04 13:20:00,8.48,8.53,8.44,8.47,153563.55620867008,3.073,3.0911,3.0585,3.0694,153563.5562
2009-03-04 13:30:00,8.48,8.54,8.46,8.47,247489.59098701933,3.073,3.0947,3.0657,3.0694,247489.591
2009-03-04 13:40:00,8.47,8.49,8.46,8.48,518368.8464364437,3.0694,3.0766,3.0657,3.073,518368.8464
2009-03-04 13:50:00,8.48,8.5,8.44,8.44,246020.08327210383,3.073,3.0802,3.0585,3.0585,246020.0833
2009-03-04 14:00:00,8.44,8.48,8.4,8.48,437301.0041636052,3.0585,3.073,3.044,3.073,437301.0042
2009-03-04 14:10:00,8.47,8.51,8.43,8.51,446975.2632867989,3.0694,3.0838,3.0549,3.0838,446975.2633
2009-03-04 14:20:00,8.51,8.51,8.47,8.48,267695.3220671075,3.0838,3.0838,3.0694,3.073,267695.3221
2009-03-04 14:30:00,8.48,8.53,8.45,8.52,171075.18981141318,3.073,3.0911,3.0621,3.0875,171075.1898
2009-03-04 14:40:00,8.51,8.6,8.49,8.6,429708.5476365417,3.0838,3.1165,3.0766,3.1165,429708.5476
2009-03-04 14:50:00,8.59,8.63,8.57,8.6,329659.56404604454,3.1128,3.1273,3.1056,3.1165,329659.564
2009-03-04 15:00:00,8.6,8.63,8.58,8.62,321454.8126377663,3.1165,3.1273,3.1092,3.1237,321454.8126
2009-03-04 15:10:00,8.61,8.66,8.61,8.64,267450.4041146216,3.1201,3.1382,3.1201,3.131,267450.4041
2009-03-04 15:20:00,8.64,8.65,8.59,8.64,256061.71932402643,3.131,3.1346,3.1128,3.131,256061.7193
2009-03-04 15:30:00,8.64,8.65,8.55,8.56,379500.3673769287,3.131,3.1346,3.0983,3.102,379500.3674
2009-03-04 15:40:00,8.57,8.57,8.52,8.53,465099.1917707568,3.1056,3.1056,3.0875,3.0911,465099.1918
2009-03-04 15:50:00,8.52,8.53,8.5,8.52,702302.2287533676,3.0875,3.0911,3.0802,3.0875,702302.2288
2009-03-05 09:30:00,8.25,8.41,8.08,8.19,343130.05143277,2.9896,3.0476,2.928,2.9679,343130.0514
2009-03-05 09:40:00,8.19,8.28,8.19,8.21,171809.94366887092,2.9679,3.0005,2.9679,2.9751,171809.9437
2009-03-05 09:50:00,8.21,8.3,8.19,8.26,195934.36198873376,2.9751,3.0077,2.9679,2.9933,195934.362
2009-03-05 10:00:00,8.26,8.35,8.24,8.28,187974.52853294145,2.9933,3.0259,2.986,3.0005,187974.5285
2009-03-05 10:10:00,8.28,8.28,8.2,8.21,235366.15233896644,3.0005,3.0005,2.9715,2.9751,235366.1523
2009-03-05 10:20:00,8.2,8.22,8.16,8.21,287288.75826598087,2.9715,2.9788,2.957,2.9751,287288.7583
2009-03-05 10:30:00,8.21,8.29,8.2,8.23,153563.55620867008,2.9751,3.0041,2.9715,2.9824,153563.5562
2009-03-05 10:40:00,8.23,8.32,8.21,8.22,180504.53098212092,2.9824,3.015,2.9751,2.9788,180504.531
2009-03-05 10:50:00,8.22,8.25,8.17,8.17,204873.8672544697,2.9788,2.9896,2.9606,2.9606,204873.8673
2009-03-05 11:00:00,8.17,8.19,8.13,8.17,295371.05069801613,2.9606,2.9679,2.9461,2.9606,295371.0507
2009-03-05 11:10:00,8.17,8.19,8.06,8.06,233161.8907665932,2.9606,2.9679,2.9208,2.9208,233161.8908
2009-03-05 11:20:00,8.06,8.08,8.02,8.08,337864.3154543228,2.9208,2.928,2.9063,2.928,337864.3155
2009-03-05 11:30:00,8.07,8.12,8.05,8.11,175238.79500367376,2.9244,2.9425,2.9172,2.9389,175238.795
2009-03-05 11:40:00,8.11,8.11,8.05,8.06,154543.22801861377,2.9389,2.9389,2.9172,2.9208,154543.228
2009-03-05 11:50:00,8.06,8.07,7.96,7.99,199975.5082047514,2.9208,2.9244,2.8845,2.8954,199975.5082
2009-03-05 12:00:00,7.99,8.0,7.95,7.96,177932.89248101885,2.8954,2.899,2.8809,2.8845,177932.8925
2009-03-05 12:10:00,7.96,7.97,7.92,7.95,121969.14033798676,2.8845,2.8882,2.87,2.8809,121969.1403
2009-03-05 12:20:00,7.95,7.99,7.95,7.95,206465.8339456282,2.8809,2.8954,2.8809,2.8809,206465.8339
2009-03-05 12:30:00,7.95,7.97,7.94,7.96,241244.18319862845,2.8809,2.8882,2.8773,2.8845,241244.1832
2009-03-05 12:40:00,7.95,7.99,7.95,7.95,94170.95273083515,2.8809,2.8954,2.8809,2.8809,94170.9527
2009-03-05 12:50:00,7.95,7.95,7.9,7.9,125765.36860151848,2.8809,2.8809,2.8628,2.8628,125765.3686
2009-03-05 13:00:00,7.9,8.0,7.9,7.99,113397.01200097968,2.8628,2.899,2.8628,2.8954,113397.012
2009-03-05 13:10:00,8.0,8.04,7.99,8.04,156502.5716385011,2.899,2.9135,2.8954,2.9135,156502.5716
2009-03-05 13:20:00,8.04,8.04,7.95,7.99,157972.0793534166,2.9135,2.9135,2.8809,2.8954,157972.0794
2009-03-05 13:30:00,7.98,7.99,7.93,7.98,271124.17340191035,2.8918,2.8954,2.8737,2.8918,271124.1734
2009-03-05 13:40:00,7.97,8.02,7.94,8.0,389174.6265001224,2.8882,2.9063,2.8773,2.899,389174.6265
2009-03-05 13:50:00,8.0,8.08,7.99,8.05,449669.360764144,2.899,2.928,2.8954,2.9172,449669.3608
2009-03-05 14:00:00,8.05,8.05,7.98,7.99,195934.36198873376,2.9172,2.9172,2.8918,2.8954,195934.362
2009-03-05 14:10:00,7.99,7.99,7.95,7.98,251285.81925055105,2.8954,2.8954,2.8809,2.8918,251285.8193
2009-03-05 14:20:00,7.97,7.98,7.91,7.95,175728.6309086456,2.8882,2.8918,2.8664,2.8809,175728.6309
2009-03-05 14:30:00,7.95,8.0,7.93,7.97,349008.082292432,2.8809,2.899,2.8737,2.8882,349008.0823
2009-03-05 14:40:00,7.97,8.0,7.95,7.99,213323.53661523387,2.8882,2.899,2.8809,2.8954,213323.5366
2009-03-05 14:50:00,7.99,8.02,7.95,7.96,276267.4504041146,2.8954,2.9063,2.8809,2.8845,276267.4504
2009-03-05 15:00:00,7.97,8.0,7.95,7.98,210017.144256674,2.8882,2.899,2.8809,2.8918,210017.1443
2009-03-05 15:10:00,7.99,8.06,7.98,8.04,444526.0837619397,2.8954,2.9208,2.8918,2.9135,444526.0838
2009-03-05 15:20:00,8.04,8.07,7.99,8.03,584619.1525838843,2.9135,2.9244,2.8954,2.9099,584619.1526
2009-03-05 15:30:00,8.03,8.04,7.95,7.97,722875.3367621846,2.9099,2.9135,2.8809,2.8882,722875.3368
2009-03-05 15:40:00,7.97,8.04,7.93,8.04,835047.7590007347,2.8882,2.9135,2.8737,2.9135,835047.759
2009-03-05 15:50:00,8.04,8.05,7.99,8.04,856355.6208670095,2.9135,2.9172,2.8954,2.9135,856355.6209
2009-03-06 09:30:00,8.14,8.34,8.05,8.24,191770.7567964732,2.9498,3.0222,2.9172,2.986,191770.7568
2009-03-06 09:40:00,8.24,8.44,8.23,8.39,328679.89223610086,2.986,3.0585,2.9824,3.0404,328679.8922
2009-03-06 09:50:00,8.39,8.45,8.37,8.38,205975.9980406564,3.0404,3.0621,3.0331,3.0367,205975.998
2009-03-06 10:00:00,8.38,8.42,8.26,8.27,162992.8973793779,3.0367,3.0512,2.9933,2.9969,162992.8974
2009-03-06 10:10:00,8.27,8.3,8.16,8.2,281165.8094538329,2.9969,3.0077,2.957,2.9715,281165.8095
2009-03-06 10:20:00,8.2,8.26,8.15,8.26,190668.62601028653,2.9715,2.9933,2.9534,2.9933,190668.626
2009-03-06 10:30:00,8.25,8.28,8.17,8.19,208302.71858927252,2.9896,3.0005,2.9606,2.9679,208302.7186
2009-03-06 10:40:00,8.19,8.26,8.17,8.21,372765.123683566,2.9679,2.9933,2.9606,2.9751,372765.1237
2009-03-06 10:50:00,8.21,8.21,8.11,8.13,283125.1530737203,2.9751,2.9751,2.9389,2.9461,283125.1531
2009-03-06 11:00:00,8.13,8.22,8.13,8.17,445628.2145481263,2.9461,2.9788,2.9461,2.9606,445628.2145
2009-03-06 11:10:00,8.17,8.21,8.16,8.17,248836.63972569187,2.9606,2.9751,2.957,2.9606,248836.6397
2009-03-06 11:20:00,8.17,8.18,8.11,8.13,303330.88415380847,2.9606,2.9643,2.9389,2.9461,303330.8842
2009-03-06 11:30:00,8.13,8.2,8.13,8.13,192995.3465589028,2.9461,2.9715,2.9461,2.9461,192995.3466
2009-03-06 11:40:00,8.13,8.14,8.09,8.12,271369.09135439625,2.9461,2.9498,2.9316,2.9425,271369.0914
2009-03-06 11:50:00,8.12,8.13,8.08,8.09,141317.65858437424,2.9425,2.9461,2.928,2.9316,141317.6586
2009-03-06 12:00:00,8.1,8.14,8.08,8.13,145358.80480039187,2.9353,2.9498,2.928,2.9461,145358.8048
2009-03-06 12:10:00,8.14,8.15,8.11,8.11,135562.08670095517,2.9498,2.9534,2.9389,2.9389,135562.0867
2009-03-06 12:20:00,8.11,8.13,8.07,8.08,139358.3149644869,2.9389,2.9461,2.9244,2.928,139358.315
2009-03-06 12:30:00,8.08,8.1,8.04,8.05,149399.9510164095,2.928,2.9353,2.9135,2.9172,149399.951
2009-03-06 12:40:00,8.04,8.05,7.99,8.01,274553.02473671315,2.9135,2.9172,2.8954,2.9027,274553.0247
2009-03-06 12:50:00,8.0,8.07,8.0,8.07,157482.24344844476,2.899,2.9244,2.899,2.9244,157482.2434
2009-03-06 13:00:00,8.07,8.07,8.04,8.05,101518.49130541268,2.9244,2.9244,2.9135,2.9172,101518.4913
2009-03-06 13:10:00,8.05,8.07,7.97,7.98,127969.63017389174,2.9172,2.9244,2.8882,2.8918,127969.6302
2009-03-06 13:20:00,7.98,8.0,7.96,7.99,277736.9581190301,2.8918,2.899,2.8845,2.8954,277736.9581
2009-03-06 13:30:00,7.99,8.0,7.89,7.9,255326.96546656868,2.8954,2.899,2.8592,2.8628,255326.9655
2009-03-06 13:40:00,7.9,7.9,7.86,7.9,246142.5422483468,2.8628,2.8628,2.8483,2.8628,246142.5422
2009-03-06 13:50:00,7.91,7.94,7.88,7.93,246877.29610580453,2.8664,2.8773,2.8555,2.8737,246877.2961
2009-03-06 14:00:00,7.93,7.98,7.91,7.96,249938.7705118785,2.8737,2.8918,2.8664,2.8845,249938.7705
2009-03-06 14:10:00,7.96,7.98,7.88,7.88,355375.9490570659,2.8845,2.8918,2.8555,2.8555,355375.9491
2009-03-06 14:20:00,7.89,7.92,7.86,7.92,343619.88733774185,2.8592,2.87,2.8483,2.87,343619.8873
2009-03-06 14:30:00,7.91,7.95,7.89,7.92,312882.6843007592,2.8664,2.8809,2.8592,2.87,312882.6843
2009-03-06 14:40:00,7.92,7.93,7.86,7.87,432035.268185158,2.87,2.8737,2.8483,2.8519,432035.2682
2009-03-06 14:50:00,7.87,7.87,7.8,7.81,301004.1636051922,2.8519,2.8519,2.8266,2.8302,301004.1636
2009-03-06 15:00:00,7.82,7.84,7.77,7.79,387215.2828802351,2.8338,2.8411,2.8157,2.8229,387215.2829
2009-03-06 15:10:00,7.79,7.88,7.79,7.87,404481.9985304922,2.8229,2.8555,2.8229,2.8519,404481.9985
2009-03-06 15:20:00,7.87,7.87,7.81,7.81,377908.4006857703,2.8519,2.8519,2.8302,2.8302,377908.4007
2009-03-06 15:30:00,7.81,7.9,7.81,7.88,779206.4658339455,2.8302,2.8628,2.8302,2.8555,779206.4658
2009-03-06 15:40:00,7.87,8.02,7.87,7.95,884276.267450404,2.8519,2.9063,2.8519,2.8809,884276.2675
2009-03-06 15:50:00,7.95,8.06,7.93,8.03,1527798.1876071517,2.8809,2.9208,2.8737,2.9099,1527798.1876
2009-03-09 09:30:00,7.91,8.18,7.87,8.14,177443.056576047,2.8664,2.9643,2.8519,2.9498,177443.0566
2009-03-09 09:40:00,8.14,8.36,8.08,8.34,442199.3632133235,2.9498,3.0295,2.928,3.0222,442199.3632
2009-03-09 09:50:00,8.35,8.53,8.27,8.27,454077.8839088905,3.0259,3.0911,2.9969,2.9969,454077.8839
2009-03-09 10:00:00,8.27,8.53,8.26,8.51,363703.1594415871,2.9969,3.0911,2.9933,3.0838,363703.1594
2009-03-09 10:10:00,8.51,8.54,8.48,8.52,286186.62747979426,3.0838,3.0947,3.073,3.0875,286186.6275
2009-03-09 10:20:00,8.51,8.52,8.46,8.46,233896.6446240509,3.0838,3.0875,3.0657,3.0657,233896.6446
2009-03-09 10:30:00,8.47,8.48,8.38,8.41,269654.66568699485,3.0694,3.073,3.0367,3.0476,269654.6657
2009-03-09 10:40:00,8.41,8.51,8.39,8.44,261572.3732549596,3.0476,3.0838,3.0404,3.0585,261572.3733
2009-03-09 10:50:00,8.44,8.46,8.32,8.33,147807.98432525102,3.0585,3.0657,3.015,3.0186,147807.9843
2009-03-09 11:00:00,8.34,8.42,8.3,8.32,209282.39039921624,3.0222,3.0512,3.0077,3.015,209282.3904
2009-03-09 11:10:00,8.31,8.43,8.31,8.38,155400.44085231447,3.0114,3.0549,3.0114,3.0367,155400.4409
2009-03-09 11:20:00,8.38,8.42,8.32,8.39,158829.2921871173,3.0367,3.0512,3.015,3.0404,158829.2922
2009-03-09 11:30:00,8.4,8.52,8.4,8.49,220303.6982610825,3.044,3.0875,3.044,3.0766,220303.6983
2009-03-09 11:40:00,8.49,8.52,8.45,8.51,213201.0776389909,3.0766,3.0875,3.0621,3.0838,213201.0776
2009-03-09 11:50:00,8.51,8.53,8.42,8.42,191648.29782023025,3.0838,3.0911,3.0512,3.0512,191648.2978
2009-03-09 12:00:00,8.42,8.47,8.4,8.46,123438.64805290228,3.0512,3.0694,3.044,3.0657,123438.6481
2009-03-09 12:10:00,8.46,8.57,8.46,8.57,256429.0962527553,3.0657,3.1056,3.0657,3.1056,256429.0963
2009-03-09 12:20:00,8.57,8.6,8.53,8.54,322189.5664952241,3.1056,3.1165,3.0911,3.0947,322189.5665
2009-03-09 12:30:00,8.54,8.57,8.49,8.49,115601.27357335293,3.0947,3.1056,3.0766,3.0766,115601.2736
2009-03-09 12:40:00,8.49,8.51,8.48,8.49,129194.21993632131,3.0766,3.0838,3.073,3.0766,129194.2199
2009-03-09 12:50:00,8.49,8.53,8.48,8.48,134949.79181974038,3.0766,3.0911,3.073,3.073,134949.7918
2009-03-09 13:00:00,8.47,8.48,8.33,8.35,184178.3002694097,3.0694,3.073,3.0186,3.0259,184178.3003
2009-03-09 13:10:00,8.35,8.4,8.32,8.39,314842.02792064653,3.0259,3.044,3.015,3.0404,314842.0279
2009-03-09 13:20:00,8.39,8.4,8.31,8.32,148910.11511143766,3.0404,3.044,3.0114,3.015,148910.1151
2009-03-09 13:30:00,8.32,8.35,8.3,8.32,165809.45383296596,3.015,3.0259,3.0077,3.015,165809.4538
2009-03-09 13:40:00,8.32,8.35,8.3,8.35,133235.36615233895,3.015,3.0259,3.0077,3.0259,133235.3662
2009-03-09 13:50:00,8.36,8.37,8.28,8.3,187239.7746754837,3.0295,3.0331,3.0005,3.0077,187239.7747
2009-03-09 14:00:00,8.3,8.37,8.28,8.34,286064.1685035513,3.0077,3.0331,3.0005,3.0222,286064.1685
2009-03-09 14:10:00,8.34,8.35,8.26,8.3,199240.75434729364,3.0222,3.0259,2.9933,3.0077,199240.7543
2009-03-09 14:20:00,8.3,8.3,8.22,8.26,216629.9289737937,3.0077,3.0077,2.9788,2.9933,216629.929
2009-03-09 14:30:00,8.26,8.26,8.19,8.23,223365.1726671565,2.9933,2.9933,2.9679,2.9824,223365.1727
2009-03-09 14:40:00,8.24,8.26,8.19,8.24,218589.2725936811,2.986,2.9933,2.9679,2.986,218589.2726
2009-03-09 14:50:00,8.24,8.3,8.23,8.25,305290.2277736958,2.986,3.0077,2.9824,2.9896,305290.2278
2009-03-09 15:00:00,8.24,8.29,8.18,8.21,242223.8550085721,2.986,3.0041,2.9643,2.9751,242223.855
2009-03-09 15:10:00,8.21,8.21,8.12,8.13,451383.7864315454,2.9751,2.9751,2.9425,2.9461,451383.7864
2009-03-09 15:20:00,8.13,8.17,8.11,8.14,316189.0766593191,2.9461,2.9606,2.9389,2.9498,316189.0767
2009-03-09 15:30:00,8.14,8.21,8.12,8.12,473916.2380602498,2.9498,2.9751,2.9425,2.9425,473916.2381
2009-03-09 15:40:00,8.12,8.15,8.11,8.11,524491.7952485917,2.9425,2.9534,2.9389,2.9389,524491.7952
2009-03-09 15:50:00,8.12,8.15,8.09,8.14,714180.7494489346,2.9425,2.9534,2.9316,2.9498,714180.7494
2009-03-10 09:30:00,8.25,8.65,8.25,8.63,362845.9466078864,2.9896,3.1346,2.9896,3.1273,362845.9466
2009-03-10 09:40:00,8.63,8.76,8.57,8.75,423585.5988243938,3.1273,3.1744,3.1056,3.1708,423585.5988
2009-03-10 09:50:00,8.76,8.92,8.72,8.9,639358.3149644869,3.1744,3.2324,3.1599,3.2252,639358.315
2009-03-10 10:00:00,8.9,8.97,8.82,8.86,393705.6086211119,3.2252,3.2505,3.1962,3.2107,393705.6086
2009-03-10 10:10:00,8.87,9.01,8.86,8.98,455547.391623806,3.2143,3.265,3.2107,3.2542,455547.3916
2009-03-10 10:20:00,8.98,9.0,8.96,8.99,292309.5762919421,3.2542,3.2614,3.2469,3.2578,292309.5763
2009-03-10 10:30:00,8.99,9.0,8.97,8.99,429586.0886602988,3.2578,3.2614,3.2505,3.2578,429586.0887
2009-03-10 10:40:00,8.99,9.03,8.97,9.01,311290.71760960075,3.2578,3.2723,3.2505,3.265,311290.7176
2009-03-10 10:50:00,9.0,9.02,8.97,9.0,257653.68601518488,3.2614,3.2687,3.2505,3.2614,257653.686
2009-03-10 11:00:00,9.0,9.03,8.97,8.98,288635.80700465344,3.2614,3.2723,3.2505,3.2542,288635.807
2009-03-10 11:10:00,8.98,9.02,8.97,8.99,226794.02400195933,3.2542,3.2687,3.2505,3.2578,226794.024
2009-03-10 11:20:00,8.99,9.06,8.99,9.04,272716.1400930688,3.2578,3.2832,3.2578,3.2759,272716.1401
2009-03-10 11:30:00,9.04,9.13,9.03,9.03,458853.78398236586,3.2759,3.3085,3.2723,3.2723,458853.784
2009-03-10 11:40:00,9.04,9.05,9.02,9.02,385133.4802841048,3.2759,3.2795,3.2687,3.2687,385133.4803
2009-03-10 11:50:00,9.02,9.06,9.02,9.06,371540.5339211364,3.2687,3.2832,3.2687,3.2832,371540.5339
2009-03-10 12:00:00,9.06,9.11,9.03,9.07,274675.48371295613,3.2832,3.3013,3.2723,3.2868,274675.4837
2009-03-10 12:10:00,9.07,9.11,9.06,9.09,225691.8932157727,3.2868,3.3013,3.2832,3.294,225691.8932
2009-03-10 12:20:00,9.09,9.1,9.06,9.1,205241.2441831986,3.294,3.2977,3.2832,3.2977,205241.2442
2009-03-10 12:30:00,9.11,9.14,9.11,9.11,178912.5642909625,3.3013,3.3121,3.3013,3.3013,178912.5643
2009-03-10 12:40:00,9.11,9.11,9.06,9.1,399338.721528288,3.3013,3.3013,3.2832,3.2977,399338.7215
2009-03-10 12:50:00,9.1,9.13,9.06,9.06,161890.76659319128,3.2977,3.3085,3.2832,3.2832,161890.7666
2009-03-10 13:00:00,9.07,9.08,9.06,9.07,268307.6169483223,3.2868,3.2904,3.2832,3.2868,268307.6169
2009-03-10 13:10:00,9.07,9.11,9.06,9.07,216874.8469262797,3.2868,3.3013,3.2832,3.2868,216874.8469
2009-03-10 13:20:00,9.08,9.09,8.99,9.01,218099.43668870928,3.2904,3.294,3.2578,3.265,218099.4367
2009-03-10 13:30:00,9.01,9.06,9.01,9.03,167278.96154788145,3.265,3.2832,3.265,3.2723,167278.9615
2009-03-10 13:40:00,9.03,9.09,9.02,9.02,268062.6989958364,3.2723,3.294,3.2687,3.2687,268062.699
2009-03-10 13:50:00,9.02,9.03,8.96,8.97,271858.92725936807,3.2687,3.2723,3.2469,3.2505,271858.9273
2009-03-10 14:00:00,8.97,8.98,8.94,8.96,208792.5544942444,3.2505,3.2542,3.2397,3.2469,208792.5545
2009-03-10 14:10:00,8.96,8.97,8.9,8.92,407298.5549840803,3.2469,3.2505,3.2252,3.2324,407298.555
2009-03-10 14:20:00,8.92,8.95,8.9,8.93,338354.1513592946,3.2324,3.2433,3.2252,3.236,338354.1514
2009-03-10 14:30:00,8.93,8.97,8.91,8.93,279818.7607151604,3.236,3.2505,3.2288,3.236,279818.7607
2009-03-10 14:40:00,8.93,8.93,8.86,8.88,454935.0967425912,3.236,3.236,3.2107,3.2179,454935.0967
2009-03-10 14:50:00,8.88,8.95,8.86,8.95,372642.664707323,3.2179,3.2433,3.2107,3.2433,372642.6647
2009-03-10 15:00:00,8.95,8.97,8.91,8.93,317046.2894930198,3.2433,3.2505,3.2288,3.236,317046.2895
2009-03-10 15:10:00,8.93,8.95,8.85,8.89,596007.8373744795,3.236,3.2433,3.2071,3.2216,596007.8374
2009-03-10 15:20:00,8.89,8.95,8.88,8.92,394562.8214548126,3.2216,3.2433,3.2179,3.2324,394562.8215
2009-03-10 15:30:00,8.93,8.95,8.88,8.89,539309.3313739897,3.236,3.2433,3.2179,3.2216,539309.3314
2009-03-10 15:40:00,8.9,8.94,8.87,8.87,595762.9194219935,3.2252,3.2397,3.2143,3.2143,595762.9194
2009-03-10 15:50:00,8.88,8.95,8.87,8.93,783492.5300024492,3.2179,3.2433,3.2143,3.236,783492.53
2009-03-11 09:30:00,8.93,9.15,8.78,9.13,450159.1966691158,3.2689,3.3494,3.2139,3.3421,450159.1967
2009-03-11 09:40:00,9.13,9.25,9.04,9.22,337741.8564780798,3.3421,3.386,3.3091,3.375,337741.8565
2009-03-11 09:50:00,9.23,9.32,9.23,9.3,520450.649032574,3.3787,3.4116,3.3787,3.4043,520450.649
2009-03-11 10:00:00,9.29,9.31,9.15,9.15,218221.89566495223,3.4006,3.408,3.3494,3.3494,218221.8957
2009-03-11 10:10:00,9.14,9.15,9.1,9.11,214058.29047269165,3.3457,3.3494,3.3311,3.3347,214058.2905
2009-03-11 10:20:00,9.11,9.15,9.1,9.15,182341.41562576537,3.3347,3.3494,3.3311,3.3494,182341.4156
2009-03-11 10:30:00,9.15,9.22,9.1,9.12,311168.2586333578,3.3494,3.375,3.3311,3.3384,311168.2586
2009-03-11 10:40:00,9.13,9.14,9.04,9.06,201200.09796718092,3.3421,3.3457,3.3091,3.3164,201200.098
2009-03-11 10:50:00,9.06,9.15,9.06,9.13,148787.6561351947,3.3164,3.3494,3.3164,3.3421,148787.6561
2009-03-11 11:00:00,9.12,9.16,9.11,9.15,228263.53171687483,3.3384,3.353,3.3347,3.3494,228263.5317
2009-03-11 11:10:00,9.15,9.17,9.06,9.06,272716.1400930688,3.3494,3.3567,3.3164,3.3164,272716.1401
2009-03-11 11:20:00,9.06,9.06,8.97,9.0,226549.1060494734,3.3164,3.3164,3.2835,3.2945,226549.106
2009-03-11 11:30:00,9.0,9.01,8.87,8.88,736100.9061964242,3.2945,3.2981,3.2469,3.2506,736100.9062
2009-03-11 11:40:00,8.88,8.89,8.83,8.87,473916.2380602498,3.2506,3.2542,3.2323,3.2469,473916.2381
2009-03-11 11:50:00,8.87,8.96,8.87,8.95,245530.247367132,3.2469,3.2798,3.2469,3.2762,245530.2474
2009-03-11 12:00:00,8.95,8.97,8.87,8.91,158829.2921871173,3.2762,3.2835,3.2469,3.2615,158829.2922
2009-03-11 12:10:00,8.91,8.93,8.87,8.87,77638.99093803576,3.2615,3.2689,3.2469,3.2469,77638.9909
2009-03-11 12:20:00,8.87,8.9,8.86,8.9,136174.38158216997,3.2469,3.2579,3.2432,3.2579,136174.3816
2009-03-11 12:30:00,8.89,8.92,8.84,8.84,60004.89835904972,3.2542,3.2652,3.2359,3.2359,60004.8984
2009-03-11 12:40:00,8.84,8.86,8.81,8.81,119642.41978937056,3.2359,3.2432,3.2249,3.2249,119642.4198
2009-03-11 12:50:00,8.81,8.81,8.75,8.75,125397.9916727896,3.2249,3.2249,3.203,3.203,125397.9917
2009-03-11 13:00:00,8.76,8.77,8.73,8.73,110213.07861866274,3.2066,3.2103,3.1956,3.1956,110213.0786
2009-03-11 13:10:00,8.73,8.82,8.73,8.8,164584.86407053637,3.1956,3.2286,3.1956,3.2213,164584.8641
2009-03-11 13:20:00,8.8,8.82,8.72,8.75,154788.14597109967,3.2213,3.2286,3.192,3.203,154788.146
2009-03-11 13:30:00,8.75,8.83,8.71,8.83,275532.69654665684,3.203,3.2323,3.1883,3.2323,275532.6965
2009-03-11 13:40:00,8.83,8.85,8.8,8.8,143032.08425177564,3.2323,3.2396,3.2213,3.2213,143032.0843
2009-03-11 13:50:00,8.81,8.82,8.77,8.8,91966.69115846192,3.2249,3.2286,3.2103,3.2213,91966.6912
2009-03-11 14:00:00,8.79,8.84,8.74,8.74,119397.50183688464,3.2176,3.2359,3.1993,3.1993,119397.5018
2009-03-11 14:10:00,8.74,8.74,8.65,8.66,166421.74871418075,3.1993,3.1993,3.1664,3.17,166421.7487
2009-03-11 14:20:00,8.66,8.69,8.64,8.69,163727.65123683563,3.17,3.181,3.1627,3.181,163727.6512
2009-03-11 14:30:00,8.69,8.76,8.68,8.75,165931.9128092089,3.181,3.2066,3.1773,3.203,165931.9128
2009-03-11 14:40:00,8.75,8.84,8.75,8.81,231080.08817046287,3.203,3.2359,3.203,3.2249,231080.0882
2009-03-11 14:50:00,8.81,8.83,8.77,8.77,157114.86651971587,3.2249,3.2323,3.2103,3.2103,157114.8665
2009-03-11 15:00:00,8.78,8.88,8.78,8.87,164584.86407053637,3.2139,3.2506,3.2139,3.2469,164584.8641
2009-03-11 15:10:00,8.87,8.91,8.87,8.89,184178.3002694097,3.2469,3.2615,3.2469,3.2542,184178.3003
2009-03-11 15:20:00,8.9,8.97,8.88,8.94,333823.1692383051,3.2579,3.2835,3.2506,3.2725,333823.1692
2009-03-11 15:30:00,8.94,8.99,8.9,8.99,191893.21577271607,3.2725,3.2908,3.2579,3.2908,191893.2158
2009-03-11 15:40:00,8.99,8.99,8.91,8.93,333578.2512858192,3.2908,3.2908,3.2615,3.2689,333578.2513
2009-03-11 15:50:00,8.93,8.95,8.85,8.87,437056.08621111925,3.2689,3.2762,3.2396,3.2469,437056.0862
2009-03-12 09:30:00,8.83,8.95,8.79,8.8,199853.04922850843,3.2323,3.2762,3.2176,3.2213,199853.0492
2009-03-12 09:40:00,8.79,8.9,8.79,8.87,298799.902032819,3.2176,3.2579,3.2176,3.2469,298799.902
2009-03-12 09:50:00,8.87,8.87,8.77,8.84,356233.1618907666,3.2469,3.2469,3.2103,3.2359,356233.1619
2009-03-12 10:00:00,8.84,8.93,8.84,8.9,237080.57800636784,3.2359,3.2689,3.2359,3.2579,237080.578
2009-03-12 10:10:00,8.9,8.97,8.88,8.96,419421.9936321332,3.2579,3.2835,3.2506,3.2798,419421.9936
2009-03-12 10:20:00,8.95,9.04,8.95,8.99,218221.89566495223,3.2762,3.3091,3.2762,3.2908,218221.8957
2009-03-12 10:30:00,8.99,9.03,8.93,8.93,209282.39039921624,3.2908,3.3055,3.2689,3.2689,209282.3904
2009-03-12 10:40:00,8.93,8.98,8.91,8.97,275042.860641685,3.2689,3.2872,3.2615,3.2835,275042.8606
2009-03-12 10:50:00,8.97,9.0,8.96,8.97,188219.44648542727,3.2835,3.2945,3.2798,3.2835,188219.4465
2009-03-12 11:00:00,8.97,8.99,8.88,8.91,164462.4050942934,3.2835,3.2908,3.2506,3.2615,164462.4051
2009-03-12 11:10:00,8.91,8.93,8.88,8.9,116703.40435953956,3.2615,3.2689,3.2506,3.2579,116703.4044
2009-03-12 11:20:00,8.9,8.9,8.78,8.79,159564.04604457505,3.2579,3.2579,3.2139,3.2176,159564.046
2009-03-12 11:30:00,8.78,8.79,8.72,8.72,257653.68601518488,3.2139,3.2176,3.192,3.192,257653.686
2009-03-12 11:40:00,8.73,8.79,8.73,8.75,246754.8371295616,3.1956,3.2176,3.1956,3.203,246754.8371
2009-03-12 11:50:00,8.75,8.77,8.75,8.77,116091.10947832475,3.203,3.2103,3.203,3.2103,116091.1095
2009-03-12 12:00:00,8.76,8.77,8.71,8.75,217609.60078373743,3.2066,3.2103,3.1883,3.203,217609.6008
2009-03-12 12:10:00,8.75,8.79,8.72,8.78,396889.5420034288,3.203,3.2176,3.192,3.2139,396889.542
2009-03-12 12:20:00,8.79,8.83,8.77,8.82,329659.56404604454,3.2176,3.2323,3.2103,3.2286,329659.564
2009-03-12 12:30:00,8.83,8.86,8.8,8.85,188096.9875091844,3.2323,3.2432,3.2213,3.2396,188096.9875
2009-03-12 12:40:00,8.85,8.87,8.82,8.87,157482.24344844476,3.2396,3.2469,3.2286,3.2469,157482.2434
2009-03-12 12:50:00,8.87,8.97,8.86,8.97,178055.3514572618,3.2469,3.2835,3.2432,3.2835,178055.3515
2009-03-12 13:00:00,8.97,8.98,8.91,8.97,143154.5432280186,3.2835,3.2872,3.2615,3.2835,143154.5432
2009-03-12 13:10:00,8.97,9.01,8.97,9.01,358682.34141562576,3.2835,3.2981,3.2835,3.2981,358682.3414
2009-03-12 13:20:00,9.01,9.06,9.0,9.01,226549.1060494734,3.2981,3.3164,3.2945,3.2981,226549.106
2009-03-12 13:30:00,9.02,9.05,9.0,9.04,276389.90938035754,3.3018,3.3128,3.2945,3.3091,276389.9094
2009-03-12 13:40:00,9.04,9.06,9.02,9.02,327822.67940240016,3.3091,3.3164,3.3018,3.3018,327822.6794
2009-03-12 13:50:00,9.02,9.1,9.01,9.07,243570.90374724465,3.3018,3.3311,3.2981,3.3201,243570.9037
2009-03-12 14:00:00,9.08,9.09,9.05,9.07,181116.82586333572,3.3238,3.3274,3.3128,3.3201,181116.8259
2009-03-12 14:10:00,9.07,9.13,9.07,9.12,443056.5760470242,3.3201,3.3421,3.3201,3.3384,443056.576
2009-03-12 14:20:00,9.11,9.14,9.09,9.1,387337.7418564781,3.3347,3.3457,3.3274,3.3311,387337.7419
2009-03-12 14:30:00,9.1,9.1,9.06,9.07,154175.85108988488,3.3311,3.3311,3.3164,3.3201,154175.8511
2009-03-12 14:40:00,9.06,9.15,9.06,9.14,488121.479304433,3.3164,3.3494,3.3164,3.3457,488121.4793
2009-03-12 14:50:00,9.14,9.18,9.14,9.16,245652.7063433749,3.3457,3.3604,3.3457,3.353,245652.7063
2009-03-12 15:00:00,9.16,9.17,9.12,9.14,172054.86162135683,3.353,3.3567,3.3384,3.3457,172054.8616
2009-03-12 15:10:00,9.15,9.21,9.14,9.18,471344.59955914767,3.3494,3.3714,3.3457,3.3604,471344.5996
2009-03-12 15:20:00,9.18,9.19,9.14,9.16,310923.34068087186,3.3604,3.364,3.3457,3.353,310923.3407
2009-03-12 15:30:00,9.16,9.16,9.12,9.14,376316.4339946118,3.353,3.353,3.3384,3.3457,376316.434
2009-03-12 15:40:00,9.13,9.17,9.13,9.16,393950.5265735978,3.3421,3.3567,3.3421,3.353,393950.5266
2009-03-12 15:50:00,9.17,9.18,9.16,9.16,675851.0898848885,3.3567,3.3604,3.353,3.353,675851.0899
2009-03-13 09:30:00,9.38,9.38,9.16,9.2,187974.52853294145,3.4336,3.4336,3.353,3.3677,187974.5285
2009-03-13 09:40:00,9.2,9.22,9.06,9.09,256429.0962527553,3.3677,3.375,3.3164,3.3274,256429.0963
2009-03-13 09:50:00,9.1,9.14,9.08,9.11,208792.5544942444,3.3311,3.3457,3.3238,3.3347,208792.5545
2009-03-13 10:00:00,9.11,9.15,9.08,9.15,226671.5650257164,3.3347,3.3494,3.3238,3.3494,226671.565
2009-03-13 10:10:00,9.15,9.16,9.06,9.06,253367.6218466813,3.3494,3.353,3.3164,3.3164,253367.6218
2009-03-13 10:20:00,9.06,9.07,8.95,8.97,211241.7340191036,3.3164,3.3201,3.2762,3.2835,211241.734
2009-03-13 10:30:00,8.96,8.98,8.93,8.97,206220.9159931423,3.2798,3.2872,3.2689,3.2835,206220.916
2009-03-13 10:40:00,8.97,9.03,8.97,9.0,283370.0710262062,3.2835,3.3055,3.2835,3.2945,283370.071
2009-03-13 10:50:00,9.01,9.01,8.9,8.91,169728.14107274063,3.2981,3.2981,3.2579,3.2615,169728.1411
2009-03-13 11:00:00,8.91,8.93,8.83,8.84,215037.9622826353,3.2615,3.2689,3.2323,3.2359,215037.9623
2009-03-13 11:10:00,8.84,8.87,8.82,8.83,269287.288758266,3.2359,3.2469,3.2286,3.2323,269287.2888
2009-03-13 11:20:00,8.83,8.86,8.81,8.85,227406.31888317413,3.2323,3.2432,3.2249,3.2396,227406.3189
2009-03-13 11:30:00,8.84,8.84,8.78,8.81,222507.95983345577,3.2359,3.2359,3.2139,3.2249,222507.9598
2009-03-13 11:40:00,8.82,8.83,8.78,8.81,350844.9669360764,3.2286,3.2323,3.2139,3.2249,350844.9669
2009-03-13 11:50:00,8.8,8.82,8.77,8.82,273573.3529267695,3.2213,3.2286,3.2103,3.2286,273573.3529
2009-03-13 12:00:00,8.82,8.84,8.79,8.81,289248.10188586824,3.2286,3.2359,3.2176,3.2249,289248.1019
2009-03-13 12:10:00,8.81,8.82,8.75,8.79,223855.0085721283,3.2249,3.2286,3.203,3.2176,223855.0086
2009-03-13 12:20:00,8.79,8.83,8.78,8.82,330271.85892725934,3.2176,3.2323,3.2139,3.2286,330271.8589
2009-03-13 12:30:00,8.83,8.83,8.75,8.78,205853.5390644134,3.2323,3.2323,3.203,3.2139,205853.5391
2009-03-13 12:40:00,8.78,8.83,8.77,8.83,236835.660053882,3.2139,3.2323,3.2103,3.2323,236835.6601
2009-03-13 12:50:00,8.83,8.84,8.81,8.82,198506.0004898359,3.2323,3.2359,3.2249,3.2286,198506.0005
2009-03-13 13:00:00,8.83,8.83,8.81,8.82,201200.09796718092,3.2323,3.2323,3.2249,3.2286,201200.098
2009-03-13 13:10:00,8.82,8.91,8.81,8.91,273940.7298554984,3.2286,3.2615,3.2249,3.2615,273940.7299
2009-03-13 13:20:00,8.91,8.92,8.89,8.91,166666.66666666666,3.2615,3.2652,3.2542,3.2615,166666.6667
2009-03-13 13:30:00,8.9,8.91,8.87,8.89,277614.4991427871,3.2579,3.2615,3.2469,3.2542,277614.4991
2009-03-13 13:40:00,8.89,8.92,8.87,8.88,313984.81508694583,3.2542,3.2652,3.2469,3.2506,313984.8151
2009-03-13 13:50:00,8.88,8.94,8.88,8.93,278961.5478814597,3.2506,3.2725,3.2506,3.2689,278961.5479
2009-03-13 14:00:00,8.93,8.99,8.92,8.98,203159.44158706832,3.2689,3.2908,3.2652,3.2872,203159.4416
2009-03-13 14:10:00,8.98,8.99,8.94,8.98,359784.4722018124,3.2872,3.2908,3.2725,3.2872,359784.4722
2009-03-13 14:20:00,8.98,9.01,8.93,8.97,520940.4849375459,3.2872,3.2981,3.2689,3.2835,520940.4849
2009-03-13 14:30:00,8.97,9.0,8.97,8.98,324761.2049963262,3.2835,3.2945,3.2835,3.2872,324761.205
2009-03-13 14:40:00,8.99,9.02,8.97,8.99,328190.05633112905,3.2908,3.3018,3.2835,3.2908,328190.0563
2009-03-13 14:50:00,8.98,9.0,8.95,8.95,333700.7102620622,3.2872,3.2945,3.2762,3.2762,333700.7103
2009-03-13 15:00:00,8.94,8.97,8.93,8.97,310678.42272838595,3.2725,3.2835,3.2689,3.2835,310678.4227
2009-03-13 15:10:00,8.97,9.01,8.93,8.98,389786.9213813372,3.2835,3.2981,3.2689,3.2872,389786.9214
2009-03-13 15:20:00,8.97,9.0,8.97,8.97,605069.8016164585,3.2835,3.2945,3.2835,3.2835,605069.8016
2009-03-13 15:30:00,8.98,8.99,8.93,8.96,436198.87337741855,3.2872,3.2908,3.2689,3.2798,436198.8734
2009-03-13 15:40:00,8.96,8.97,8.93,8.95,658461.9152583884,3.2798,3.2835,3.2689,3.2762,658461.9153
2009-03-13 15:50:00,8.95,8.97,8.93,8.94,895420.0342885132,3.2762,3.2835,3.2689,3.2725,895420.0343
2009-03-16 09:30:00,9.06,9.06,8.96,9.05,165442.07690423707,3.3164,3.3164,3.2798,3.3128,165442.0769
2009-03-16 09:40:00,9.05,9.09,8.98,9.01,163850.11021307862,3.3128,3.3274,3.2872,3.2981,163850.1102
2009-03-16 09:50:00,9.0,9.09,8.98,9.09,157114.86651971587,3.2945,3.3274,3.2872,3.3274,157114.8665
2009-03-16 10:00:00,9.09,9.11,9.04,9.06,195444.5260837619,3.3274,3.3347,3.3091,3.3164,195444.5261
2009-03-16 10:10:00,9.06,9.06,8.98,9.02,112907.17609600782,3.3164,3.3164,3.2872,3.3018,112907.1761
2009-03-16 10:20:00,9.01,9.14,9.01,9.11,184300.7592456527,3.2981,3.3457,3.2981,3.3347,184300.7592
2009-03-16 10:30:00,9.11,9.25,9.11,9.24,308229.2432035268,3.3347,3.386,3.3347,3.3823,308229.2432
2009-03-16 10:40:00,9.24,9.24,9.17,9.24,182463.87460200832,3.3823,3.3823,3.3567,3.3823,182463.8746
2009-03-16 10:50:00,9.24,9.24,9.18,9.18,124295.86088660298,3.3823,3.3823,3.3604,3.3604,124295.8609
2009-03-16 11:00:00,9.18,9.24,9.17,9.23,165931.9128092089,3.3604,3.3823,3.3567,3.3787,165931.9128
2009-03-16 11:10:00,9.22,9.24,9.21,9.22,150624.5407788391,3.375,3.3823,3.3714,3.375,150624.5408
2009-03-16 11:20:00,9.23,9.31,9.23,9.29,287656.13519470976,3.3787,3.408,3.3787,3.4006,287656.1352
2009-03-16 11:30:00,9.3,9.3,9.23,9.26,202179.76977712463,3.4043,3.4043,3.3787,3.3897,202179.7698
2009-03-16 11:40:00,9.27,9.28,9.24,9.28,89272.59368111682,3.3933,3.397,3.3823,3.397,89272.5937
2009-03-16 11:50:00,9.28,9.29,9.24,9.26,99681.6066617683,3.397,3.4006,3.3823,3.3897,99681.6067
2009-03-16 12:00:00,9.27,9.29,9.25,9.28,88905.21675238795,3.3933,3.4006,3.386,3.397,88905.2168
2009-03-16 12:10:00,9.29,9.37,9.28,9.35,155155.52289982856,3.4006,3.4299,3.397,3.4226,155155.5229
2009-03-16 12:20:00,9.35,9.39,9.34,9.38,121724.22238550083,3.4226,3.4372,3.4189,3.4336,121724.2224
2009-03-16 12:30:00,9.39,9.43,9.37,9.43,253979.9167278961,3.4372,3.4519,3.4299,3.4519,253979.9167
2009-03-16 12:40:00,9.42,9.43,9.38,9.4,117438.1582169973,3.4482,3.4519,3.4336,3.4409,117438.1582
2009-03-16 12:50:00,9.4,9.5,9.39,9.5,233529.26769532205,3.4409,3.4775,3.4372,3.4775,233529.2677
2009-03-16 13:00:00,9.49,9.5,9.46,9.49,360274.3081067842,3.4738,3.4775,3.4629,3.4738,360274.3081
2009-03-16 13:10:00,9.49,9.51,9.47,9.47,207812.8826843008,3.4738,3.4812,3.4665,3.4665,207812.8827
2009-03-16 13:20:00,9.47,9.47,9.42,9.42,180749.4489346069,3.4665,3.4665,3.4482,3.4482,180749.4489
2009-03-16 13:30:00,9.42,9.49,9.39,9.48,421871.1731569924,3.4482,3.4738,3.4372,3.4702,421871.1732
2009-03-16 13:40:00,9.48,9.5,9.46,9.46,232916.97281410728,3.4702,3.4775,3.4629,3.4629,232916.9728
2009-03-16 13:50:00,9.46,9.46,9.38,9.38,86088.66029879989,3.4629,3.4629,3.4336,3.4336,86088.6603
2009-03-16 14:00:00,9.38,9.39,9.33,9.33,139113.39701200096,3.4336,3.4372,3.4153,3.4153,139113.397
2009-03-16 14:10:00,9.33,9.38,9.33,9.37,96007.83737447954,3.4153,3.4336,3.4153,3.4299,96007.8374
2009-03-16 14:20:00,9.38,9.38,9.29,9.31,149155.03306392356,3.4336,3.4336,3.4006,3.408,149155.0331
2009-03-16 14:30:00,9.31,9.33,9.27,9.29,280308.5966201322,3.408,3.4153,3.3933,3.4006,280308.5966
2009-03-16 14:40:00,9.3,9.41,9.29,9.39,269532.20671075187,3.4043,3.4446,3.4006,3.4372,269532.2067
2009-03-16 14:50:00,9.4,9.41,9.29,9.29,142909.6252755327,3.4409,3.4446,3.4006,3.4006,142909.6253
2009-03-16 15:00:00,9.3,9.3,9.24,9.28,189199.11829537104,3.4043,3.4043,3.3823,3.397,189199.1183
2009-03-16 15:10:00,9.28,9.28,9.2,9.21,132623.07127112415,3.397,3.397,3.3677,3.3714,132623.0713
2009-03-16 15:20:00,9.2,9.2,9.12,9.18,349987.7541023757,3.3677,3.3677,3.3384,3.3604,349987.7541
2009-03-16 15:30:00,9.19,9.2,9.11,9.11,204628.9493019838,3.364,3.3677,3.3347,3.3347,204628.9493
2009-03-16 15:40:00,9.11,9.15,9.1,9.13,224099.92652461425,3.3347,3.3494,3.3311,3.3421,224099.9265
2009-03-16 15:50:00,9.13,9.15,9.1,9.11,352681.8515797208,3.3421,3.3494,3.3311,3.3347,352681.8516
2009-03-17 09:30:00,9.1,9.12,8.98,8.98,152583.88439872643,3.3311,3.3384,3.2872,3.2872,152583.8844
2009-03-17 09:40:00,8.98,9.0,8.91,8.99,236713.20107763892,3.2872,3.2945,3.2615,3.2908,236713.2011
2009-03-17 09:50:00,8.99,9.11,8.97,9.06,277859.41709527303,3.2908,3.3347,3.2835,3.3164,277859.4171
2009-03-17 10:00:00,9.06,9.18,9.06,9.1,159564.04604457505,3.3164,3.3604,3.3164,3.3311,159564.046
2009-03-17 10:10:00,9.1,9.16,9.05,9.05,275532.69654665684,3.3311,3.353,3.3128,3.3128,275532.6965
2009-03-17 10:20:00,9.05,9.23,9.05,9.11,243081.0678422728,3.3128,3.3787,3.3128,3.3347,243081.0678
2009-03-17 10:30:00,9.11,9.14,9.08,9.13,132010.77638990938,3.3347,3.3457,3.3238,3.3421,132010.7764
2009-03-17 10:40:00,9.13,9.23,9.11,9.2,179279.9412196914,3.3421,3.3787,3.3347,3.3677,179279.9412
2009-03-17 10:50:00,9.21,9.22,9.18,9.19,144991.42787166298,3.3714,3.375,3.3604,3.364,144991.4279
2009-03-17 11:00:00,9.19,9.19,9.14,9.19,128214.54812637766,3.364,3.364,3.3457,3.364,128214.5481
2009-03-17 11:10:00,9.19,9.19,9.12,9.13,90129.80651481752,3.364,3.364,3.3384,3.3421,90129.8065
2009-03-17 11:20:00,9.12,9.15,9.11,9.13,135317.16874846927,3.3384,3.3494,3.3347,3.3421,135317.1687
2009-03-17 11:30:00,9.13,9.14,9.08,9.11,93803.5758021063,3.3421,3.3457,3.3238,3.3347,93803.5758
2009-03-17 11:40:00,9.11,9.19,9.11,9.18,144501.59196669114,3.3347,3.364,3.3347,3.3604,144501.592
2009-03-17 11:50:00,9.19,9.19,9.18,9.19,109723.24271369092,3.364,3.364,3.3604,3.364,109723.2427
2009-03-17 12:00:00,9.19,9.21,9.18,9.18,141317.65858437424,3.364,3.3714,3.3604,3.3604,141317.6586
2009-03-17 12:10:00,9.19,9.19,9.15,9.18,73108.00881704628,3.364,3.364,3.3494,3.3604,73108.0088
2009-03-17 12:20:00,9.19,9.24,9.18,9.23,277981.876071516,3.364,3.3823,3.3604,3.3787,277981.8761
2009-03-17 12:30:00,9.23,9.28,9.19,9.27,239897.1344599559,3.3787,3.397,3.364,3.3933,239897.1345
2009-03-17 12:40:00,9.27,9.33,9.26,9.26,450404.1146216017,3.3933,3.4153,3.3897,3.3897,450404.1146
2009-03-17 12:50:00,9.26,9.28,9.21,9.28,296963.0173891746,3.3897,3.397,3.3714,3.397,296963.0174
2009-03-17 13:00:00,9.28,9.32,9.28,9.29,120377.1736468283,3.397,3.4116,3.397,3.4006,120377.1736
2009-03-17 13:10:00,9.29,9.38,9.28,9.36,126867.49938770512,3.4006,3.4336,3.397,3.4263,126867.4994
2009-03-17 13:20:00,9.35,9.44,9.34,9.41,203894.1954445261,3.4226,3.4555,3.4189,3.4446,203894.1954
2009-03-17 13:30:00,9.42,9.5,9.41,9.42,344109.72324271366,3.4482,3.4775,3.4446,3.4482,344109.7232
2009-03-17 13:40:00,9.42,9.43,9.37,9.38,208180.25961302963,3.4482,3.4519,3.4299,3.4336,208180.2596
2009-03-17 13:50:00,9.38,9.38,9.27,9.28,307861.86627479794,3.4336,3.4336,3.3933,3.397,307861.8663
2009-03-17 14:00:00,9.28,9.29,9.26,9.28,184668.1361743816,3.397,3.4006,3.3897,3.397,184668.1362
2009-03-17 14:10:00,9.28,9.35,9.28,9.31,257776.14499142783,3.397,3.4226,3.397,3.408,257776.145
2009-03-17 14:20:00,9.31,9.32,9.25,9.25,239039.9216262552,3.408,3.4116,3.386,3.386,239039.9216
2009-03-17 14:30:00,9.26,9.27,9.21,9.26,178545.18736223364,3.3897,3.3933,3.3714,3.3897,178545.1874
2009-03-17 14:40:00,9.26,9.33,9.26,9.33,292799.412196914,3.3897,3.4153,3.3897,3.4153,292799.4122
2009-03-17 14:50:00,9.33,9.33,9.25,9.26,371540.5339211364,3.4153,3.4153,3.386,3.3897,371540.5339
2009-03-17 15:00:00,9.26,9.3,9.23,9.28,617683.0761694831,3.3897,3.4043,3.3787,3.397,617683.0762
2009-03-17 15:10:00,9.29,9.29,9.25,9.26,318883.1741366642,3.4006,3.4006,3.386,3.3897,318883.1741
2009-03-17 15:20:00,9.25,9.28,9.24,9.24,558780.3085966201,3.386,3.397,3.3823,3.3823,558780.3086
2009-03-17 15:30:00,9.24,9.25,9.19,9.24,578863.5807004652,3.3823,3.386,3.364,3.3823,578863.5807
2009-03-17 15:40:00,9.24,9.27,9.24,9.25,645113.8868479059,3.3823,3.3933,3.3823,3.386,645113.8868
2009-03-17 15:50:00,9.25,9.31,9.25,9.31,852804.3105559637,3.386,3.408,3.386,3.408,852804.3106
2009-03-18 09:30:00,9.28,9.28,9.02,9.14,217609.60078373743,3.397,3.397,3.3018,3.3457,217609.6008
2009-03-18 09:40:00,9.13,9.14,9.1,9.11,249693.85255939257,3.3421,3.3457,3.3311,3.3347,249693.8526
2009-03-18 09:50:00,9.11,9.11,9.03,9.11,207690.4237080578,3.3347,3.3347,3.3055,3.3347,207690.4237
2009-03-18 10:00:00,9.11,9.11,9.06,9.08,292309.5762919421,3.3347,3.3347,3.3164,3.3238,292309.5763
2009-03-18 10:10:00,9.08,9.11,9.07,9.11,123561.10702914523,3.3238,3.3347,3.3201,3.3347,123561.107
2009-03-18 10:20:00,9.1,9.11,9.04,9.1,128214.54812637766,3.3311,3.3347,3.3091,3.3311,128214.5481
2009-03-18 10:30:00,9.1,9.1,8.93,8.97,282880.2351212344,3.3311,3.3311,3.2689,3.2835,282880.2351
2009-03-18 10:40:00,8.97,9.02,8.97,9.02,143766.8381092334,3.2835,3.3018,3.2835,3.3018,143766.8381
2009-03-18 10:50:00,9.02,9.02,8.98,9.02,164829.78202302227,3.3018,3.3018,3.2872,3.3018,164829.782
2009-03-18 11:00:00,9.02,9.04,8.99,9.02,291207.44550575555,3.3018,3.3091,3.2908,3.3018,291207.4455
2009-03-18 11:10:00,9.02,9.02,8.97,8.98,115723.73254959588,3.3018,3.3018,3.2835,3.2872,115723.7325
2009-03-18 11:20:00,8.98,9.0,8.97,8.99,179157.48224344844,3.2872,3.2945,3.2835,3.2908,179157.4822
2009-03-18 11:30:00,8.98,9.02,8.94,8.94,209282.39039921624,3.2872,3.3018,3.2725,3.2725,209282.3904
2009-03-18 11:40:00,8.94,8.98,8.94,8.97,105927.0144501592,3.2725,3.2872,3.2725,3.2835,105927.0145
2009-03-18 11:50:00,8.97,9.03,8.97,9.02,152216.50746999754,3.2835,3.3055,3.2835,3.3018,152216.5075
2009-03-18 12:00:00,9.02,9.16,9.02,9.16,267450.4041146216,3.3018,3.353,3.3018,3.353,267450.4041
2009-03-18 12:10:00,9.16,9.17,9.11,9.15,145113.88684790593,3.353,3.3567,3.3347,3.3494,145113.8868
2009-03-18 12:20:00,9.15,9.15,9.11,9.15,222875.33676218463,3.3494,3.3494,3.3347,3.3494,222875.3368
2009-03-18 12:30:00,9.14,9.15,9.11,9.13,237447.9549350968,3.3457,3.3494,3.3347,3.3421,237447.9549
2009-03-18 12:40:00,9.13,9.14,9.11,9.11,202302.2287533676,3.3421,3.3457,3.3347,3.3347,202302.2288
2009-03-18 12:50:00,9.11,9.13,9.06,9.13,190791.0849865295,3.3347,3.3421,3.3164,3.3421,190791.085
2009-03-18 13:00:00,9.13,9.13,9.11,9.12,207567.96473181483,3.3421,3.3421,3.3347,3.3384,207567.9647
2009-03-18 13:10:00,9.12,9.14,9.08,9.08,185402.8900318393,3.3384,3.3457,3.3238,3.3238,185402.89
2009-03-18 13:20:00,9.08,9.11,9.08,9.09,105314.7195689444,3.3238,3.3347,3.3238,3.3274,105314.7196
2009-03-18 13:30:00,9.08,9.11,9.07,9.1,98334.55792309577,3.3238,3.3347,3.3201,3.3311,98334.5579
2009-03-18 13:40:00,9.09,9.18,9.09,9.16,162503.06147440607,3.3274,3.3604,3.3274,3.353,162503.0615
2009-03-18 13:50:00,9.16,9.19,9.14,9.14,168013.7154053392,3.353,3.364,3.3457,3.3457,168013.7154
2009-03-18 14:00:00,9.14,9.14,9.11,9.11,210751.89811413176,3.3457,3.3457,3.3347,3.3347,210751.8981
2009-03-18 14:10:00,9.11,9.32,9.11,9.19,420034.288513348,3.3347,3.4116,3.3347,3.364,420034.2885
2009-03-18 14:20:00,9.2,9.39,9.18,9.22,981141.3176585844,3.3677,3.4372,3.3604,3.375,981141.3177
2009-03-18 14:30:00,9.23,9.31,9.15,9.28,777614.4991427871,3.3787,3.408,3.3494,3.397,777614.4991
2009-03-18 14:40:00,9.28,9.39,9.24,9.37,838476.6103355376,3.397,3.4372,3.3823,3.4299,838476.6103
2009-03-18 14:50:00,9.37,9.47,9.3,9.46,837374.4795493509,3.4299,3.4665,3.4043,3.4629,837374.4795
2009-03-18 15:00:00,9.46,9.46,9.38,9.45,272348.76316433994,3.4629,3.4629,3.4336,3.4592,272348.7632
2009-03-18 15:10:00,9.44,9.5,9.35,9.36,344966.9360764144,3.4555,3.4775,3.4226,3.4263,344966.9361
2009-03-18 15:20:00,9.36,9.37,9.25,9.33,553881.9495469017,3.4263,3.4299,3.386,3.4153,553881.9495
2009-03-18 15:30:00,9.33,9.37,9.28,9.3,461915.25838843983,3.4153,3.4299,3.397,3.4043,461915.2584
2009-03-18 15:40:00,9.29,9.37,9.29,9.35,427014.4501591966,3.4006,3.4299,3.4006,3.4226,427014.4502
2009-03-18 15:50:00,9.35,9.41,9.34,9.41,574577.5165319617,3.4226,3.4446,3.4189,3.4446,574577.5165
2009-03-19 09:30:00,9.65,9.8,9.54,9.77,544330.149399951,3.5324,3.5873,3.4921,3.5763,544330.1494
2009-03-19 09:40:00,9.77,9.9,9.76,9.82,694709.7722263042,3.5763,3.6239,3.5727,3.5946,694709.7722
2009-03-19 09:50:00,9.82,9.82,9.69,9.7,595028.1655645359,3.5946,3.5946,3.5471,3.5507,595028.1656
2009-03-19 10:00:00,9.7,9.73,9.66,9.73,455302.47367132007,3.5507,3.5617,3.5361,3.5617,455302.4737
2009-03-19 10:10:00,9.72,9.85,9.72,9.85,509674.2591231937,3.558,3.6056,3.558,3.6056,509674.2591
2009-03-19 10:20:00,9.85,9.95,9.84,9.91,459955.9147685525,3.6056,3.6422,3.602,3.6276,459955.9148
2009-03-19 10:30:00,9.91,9.99,9.86,9.99,371785.4518736223,3.6276,3.6569,3.6093,3.6569,371785.4519
2009-03-19 10:40:00,9.98,10.06,9.96,10.05,657849.6203771736,3.6532,3.6825,3.6459,3.6788,657849.6204
2009-03-19 10:50:00,10.04,10.08,10.04,10.05,456282.14548126375,3.6752,3.6898,3.6752,3.6788,456282.1455
2009-03-19 11:00:00,10.05,10.15,10.05,10.09,329782.0230222875,3.6788,3.7154,3.6788,3.6935,329782.023
2009-03-19 11:10:00,10.08,10.09,10.04,10.05,330761.69483223115,3.6898,3.6935,3.6752,3.6788,330761.6948
2009-03-19 11:20:00,10.05,10.08,10.02,10.02,440729.855498408,3.6788,3.6898,3.6679,3.6679,440729.8555
2009-03-19 11:30:00,10.01,10.03,9.94,9.97,350477.5900073475,3.6642,3.6715,3.6386,3.6496,350477.59
2009-03-19 11:40:00,9.96,9.98,9.86,9.88,414278.71662992897,3.6459,3.6532,3.6093,3.6166,414278.7166
2009-03-19 11:50:00,9.88,9.95,9.82,9.95,244795.49350967424,3.6166,3.6422,3.5946,3.6422,244795.4935
2009-03-19 12:00:00,9.95,9.98,9.92,9.92,265001.2245897624,3.6422,3.6532,3.6312,3.6312,265001.2246
2009-03-19 12:10:00,9.92,9.95,9.85,9.86,193362.7234876316,3.6312,3.6422,3.6056,3.6093,193362.7235
2009-03-19 12:20:00,9.86,9.91,9.84,9.91,156869.94856722996,3.6093,3.6276,3.602,3.6276,156869.9486
2009-03-19 12:30:00,9.91,9.95,9.88,9.91,147807.98432525102,3.6276,3.6422,3.6166,3.6276,147807.9843
2009-03-19 12:40:00,9.9,9.93,9.88,9.91,107029.14523634582,3.6239,3.6349,3.6166,3.6276,107029.1452
2009-03-19 12:50:00,9.91,9.95,9.88,9.9,175483.71295615967,3.6276,3.6422,3.6166,3.6239,175483.713
2009-03-19 13:00:00,9.9,9.95,9.89,9.91,325863.33578251285,3.6239,3.6422,3.6203,3.6276,325863.3358
2009-03-19 13:10:00,9.91,10.02,9.91,10.01,265613.5194709772,3.6276,3.6679,3.6276,3.6642,265613.5195
2009-03-19 13:20:00,10.0,10.04,10.0,10.01,162747.97942689198,3.6605,3.6752,3.6605,3.6642,162747.9794
2009-03-19 13:30:00,10.02,10.04,9.96,10.02,175238.79500367376,3.6679,3.6752,3.6459,3.6679,175238.795
2009-03-19 13:40:00,10.01,10.08,10.0,10.07,232672.0548616213,3.6642,3.6898,3.6605,3.6862,232672.0549
2009-03-19 13:50:00,10.07,10.08,10.04,10.08,177075.67964731815,3.6862,3.6898,3.6752,3.6898,177075.6796
2009-03-19 14:00:00,10.07,10.13,10.07,10.11,229365.66250306147,3.6862,3.7081,3.6862,3.7008,229365.6625
2009-03-19 14:10:00,10.1,10.11,10.03,10.04,200342.88513348027,3.6971,3.7008,3.6715,3.6752,200342.8851
2009-03-19 14:20:00,10.04,10.04,9.97,9.98,170217.97697771245,3.6752,3.6752,3.6496,3.6532,170217.977
2009-03-19 14:30:00,9.98,10.01,9.95,9.97,239774.67548371293,3.6532,3.6642,3.6422,3.6496,239774.6755
2009-03-19 14:40:00,9.97,10.09,9.97,10.07,858437.4234631398,3.6496,3.6935,3.6496,3.6862,858437.4235
2009-03-19 14:50:00,10.06,10.07,9.98,10.01,348028.41048248834,3.6825,3.6862,3.6532,3.6642,348028.4105
2009-03-19 15:00:00,10.02,10.08,10.0,10.03,548371.2956159686,3.6679,3.6898,3.6605,3.6715,548371.2956
2009-03-19 15:10:00,10.03,10.04,9.99,10.01,241856.47807984325,3.6715,3.6752,3.6569,3.6642,241856.4781
2009-03-19 15:20:00,10.0,10.01,9.95,9.97,283370.0710262062,3.6605,3.6642,3.6422,3.6496,283370.071
2009-03-19 15:30:00,9.97,10.05,9.95,9.95,381949.5469017879,3.6496,3.6788,3.6422,3.6422,381949.5469
2009-03-19 15:40:00,9.95,9.96,9.92,9.94,398114.1317658584,3.6422,3.6459,3.6312,3.6386,398114.1318
2009-03-19 15:50:00,9.95,9.95,9.86,9.91,645236.3458241489,3.6422,3.6422,3.6093,3.6276,645236.3458
2009-03-20 09:30:00,10.05,10.06,9.55,9.77,1949546.9017879008,3.6788,3.6825,3.4958,3.5763,1949546.9018
2009-03-20 09:40:00,9.77,9.83,9.76,9.8,501102.1307861866,3.5763,3.5983,3.5727,3.5873,501102.1308
2009-03-20 09:50:00,9.8,9.82,9.69,9.7,530859.6620132255,3.5873,3.5946,3.5471,3.5507,530859.662
2009-03-20 10:00:00,9.7,9.75,9.64,9.67,289125.64290962525,3.5507,3.569,3.5288,3.5397,289125.6429
2009-03-20 10:10:00,9.68,9.69,9.66,9.68,303943.17903502326,3.5434,3.5471,3.5361,3.5434,303943.179
2009-03-20 10:20:00,9.69,9.76,9.68,9.76,208425.1775655156,3.5471,3.5727,3.5434,3.5727,208425.1776
2009-03-20 10:30:00,9.76,9.77,9.72,9.77,262796.9630173892,3.5727,3.5763,3.558,3.5763,262796.963
2009-03-20 10:40:00,9.77,9.8,9.73,9.76,282512.8581925055,3.5763,3.5873,3.5617,3.5727,282512.8582
2009-03-20 10:50:00,9.76,9.81,9.73,9.77,196179.2799412197,3.5727,3.591,3.5617,3.5763,196179.2799
2009-03-20 11:00:00,9.77,9.77,9.72,9.75,207567.96473181483,3.5763,3.5763,3.558,3.569,207567.9647
2009-03-20 11:10:00,9.75,9.75,9.72,9.73,303698.26108253736,3.569,3.569,3.558,3.5617,303698.2611
2009-03-20 11:20:00,9.74,9.74,9.67,9.68,275532.69654665684,3.5654,3.5654,3.5397,3.5434,275532.6965
2009-03-20 11:30:00,9.69,9.73,9.68,9.72,178422.7283859907,3.5471,3.5617,3.5434,3.558,178422.7284
2009-03-20 11:40:00,9.73,9.73,9.66,9.66,169483.2231202547,3.5617,3.5617,3.5361,3.5361,169483.2231
2009-03-20 11:50:00,9.66,9.68,9.64,9.65,138501.10213078617,3.5361,3.5434,3.5288,3.5324,138501.1021
2009-03-20 12:00:00,9.65,9.66,9.61,9.64,145848.64070536368,3.5324,3.5361,3.5178,3.5288,145848.6407
2009-03-20 12:10:00,9.64,9.68,9.63,9.68,97844.72201812392,3.5288,3.5434,3.5251,3.5434,97844.722
2009-03-20 12:20:00,9.68,9.71,9.66,9.7,129194.21993632131,3.5434,3.5544,3.5361,3.5507,129194.2199
2009-03-20 12:30:00,9.71,9.73,9.65,9.65,141807.49448934605,3.5544,3.5617,3.5324,3.5324,141807.4945
2009-03-20 12:40:00,9.65,9.68,9.64,9.64,218099.43668870928,3.5324,3.5434,3.5288,3.5288,218099.4367
2009-03-20 12:50:00,9.64,9.64,9.6,9.6,187974.52853294145,3.5288,3.5288,3.5141,3.5141,187974.5285
2009-03-20 13:00:00,9.6,9.61,9.6,9.61,118540.28900318392,3.5141,3.5178,3.5141,3.5178,118540.289
2009-03-20 13:10:00,9.6,9.64,9.59,9.64,254592.2116091109,3.5141,3.5288,3.5105,3.5288,254592.2116
2009-03-20 13:20:00,9.64,9.64,9.6,9.64,493387.2152828802,3.5288,3.5288,3.5141,3.5288,493387.2153
2009-03-20 13:30:00,9.63,9.66,9.62,9.63,435709.0374724467,3.5251,3.5361,3.5214,3.5251,435709.0375
2009-03-20 13:40:00,9.63,9.64,9.6,9.63,414278.71662992897,3.5251,3.5288,3.5141,3.5251,414278.7166
2009-03-20 13:50:00,9.63,9.64,9.62,9.62,481141.31765858433,3.5251,3.5288,3.5214,3.5214,481141.3177
2009-03-20 14:00:00,9.62,9.62,9.53,9.54,398359.0497183444,3.5214,3.5214,3.4885,3.4921,398359.0497
2009-03-20 14:10:00,9.54,9.58,9.54,9.57,254714.6705853539,3.4921,3.5068,3.4921,3.5031,254714.6706
2009-03-20 14:20:00,9.58,9.59,9.53,9.59,230345.33431300512,3.5068,3.5105,3.4885,3.5105,230345.3343
2009-03-20 14:30:00,9.59,9.6,9.55,9.59,263409.257898604,3.5105,3.5141,3.4958,3.5105,263409.2579
2009-03-20 14:40:00,9.59,9.59,9.53,9.59,416605.4371785452,3.5105,3.5105,3.4885,3.5105,416605.4372
2009-03-20 14:50:00,9.59,9.6,9.53,9.6,385255.93926034775,3.5105,3.5141,3.4885,3.5141,385255.9393
2009-03-20 15:00:00,9.6,9.65,9.59,9.63,228141.07274063188,3.5141,3.5324,3.5105,3.5251,228141.0727
2009-03-20 15:10:00,9.63,9.68,9.6,9.62,233406.8087190791,3.5251,3.5434,3.5141,3.5214,233406.8087
2009-03-20 15:20:00,9.62,9.68,9.61,9.65,235488.6113152094,3.5214,3.5434,3.5178,3.5324,235488.6113
2009-03-20 15:30:00,9.65,9.72,9.64,9.65,318515.7972079353,3.5324,3.558,3.5288,3.5324,318515.7972
2009-03-20 15:40:00,9.65,9.68,9.61,9.61,590987.0193485182,3.5324,3.5434,3.5178,3.5178,590987.0193
2009-03-20 15:50:00,9.62,9.64,9.58,9.59,1400685.7702669604,3.5214,3.5288,3.5068,3.5105,1400685.7703
2009-03-23 09:30:00,9.87,9.99,9.69,9.95,396032.3291697281,3.6129,3.6569,3.5471,3.6422,396032.3292
2009-03-23 09:40:00,9.96,10.09,9.86,10.07,441831.9862845946,3.6459,3.6935,3.6093,3.6862,441831.9863
2009-03-23 09:50:00,10.06,10.2,10.04,10.19,396767.0830271859,3.6825,3.7337,3.6752,3.7301,396767.083
2009-03-23 10:00:00,10.19,10.3,10.19,10.29,515552.2899828557,3.7301,3.7703,3.7301,3.7667,515552.29
2009-03-23 10:10:00,10.29,10.38,10.27,10.37,504408.5231447465,3.7667,3.7996,3.7594,3.796,504408.5231
2009-03-23 10:20:00,10.36,10.45,10.36,10.39,526083.7619397502,3.7923,3.8253,3.7923,3.8033,526083.7619
2009-03-23 10:30:00,10.39,10.48,10.39,10.44,386480.5290227773,3.8033,3.8362,3.8033,3.8216,386480.529
2009-03-23 10:40:00,10.43,10.43,10.29,10.31,229733.0394317904,3.8179,3.8179,3.7667,3.774,229733.0394
2009-03-23 10:50:00,10.31,10.39,10.29,10.37,255694.3423952976,3.774,3.8033,3.7667,3.796,255694.3424
2009-03-23 11:00:00,10.37,10.38,10.29,10.29,174993.87705118785,3.796,3.7996,3.7667,3.7667,174993.8771
2009-03-23 11:10:00,10.3,10.3,10.22,10.23,234876.3164339946,3.7703,3.7703,3.7411,3.7447,234876.3164
2009-03-23 11:20:00,10.22,10.23,10.13,10.15,237080.57800636784,3.7411,3.7447,3.7081,3.7154,237080.578
2009-03-23 11:30:00,10.16,10.2,10.16,10.16,245652.7063433749,3.7191,3.7337,3.7191,3.7191,245652.7063
2009-03-23 11:40:00,10.15,10.2,10.13,10.19,230712.711241734,3.7154,3.7337,3.7081,3.7301,230712.7112
2009-03-23 11:50:00,10.19,10.24,10.17,10.21,219691.40337986773,3.7301,3.7484,3.7228,3.7374,219691.4034
2009-03-23 12:00:00,10.22,10.22,10.2,10.21,150379.62282635315,3.7411,3.7411,3.7337,3.7374,150379.6228
2009-03-23 12:10:00,10.21,10.25,10.2,10.24,148542.7381827088,3.7374,3.752,3.7337,3.7484,148542.7382
2009-03-23 12:20:00,10.24,10.26,10.21,10.24,161278.47171197648,3.7484,3.7557,3.7374,3.7484,161278.4717
2009-03-23 12:30:00,10.24,10.25,10.2,10.25,124418.31986284594,3.7484,3.752,3.7337,3.752,124418.3199
2009-03-23 12:40:00,10.25,10.25,10.21,10.22,125887.82757776145,3.752,3.752,3.7374,3.7411,125887.8276
2009-03-23 12:50:00,10.22,10.24,10.18,10.18,160421.25887827575,3.7411,3.7484,3.7264,3.7264,160421.2589
2009-03-23 13:00:00,10.19,10.19,10.13,10.13,289982.855743326,3.7301,3.7301,3.7081,3.7081,289982.8557
2009-03-23 13:10:00,10.14,10.17,10.12,10.12,367744.3056576047,3.7118,3.7228,3.7045,3.7045,367744.3057
2009-03-23 13:20:00,10.12,10.17,10.07,10.1,752755.3269654665,3.7045,3.7228,3.6862,3.6971,752755.327
2009-03-23 13:30:00,10.09,10.12,10.07,10.11,149399.9510164095,3.6935,3.7045,3.6862,3.7008,149399.951
2009-03-23 13:40:00,10.11,10.13,10.09,10.13,446852.8043105559,3.7008,3.7081,3.6935,3.7081,446852.8043
2009-03-23 13:50:00,10.13,10.15,10.11,10.14,217854.5187362233,3.7081,3.7154,3.7008,3.7118,217854.5187
2009-03-23 14:00:00,10.14,10.18,10.14,10.16,168258.6333578251,3.7118,3.7264,3.7118,3.7191,168258.6334
2009-03-23 14:10:00,10.17,10.17,10.13,10.15,237692.87288758263,3.7228,3.7228,3.7081,3.7154,237692.8729
2009-03-23 14:20:00,10.15,10.22,10.14,10.22,327577.76144991425,3.7154,3.7411,3.7118,3.7411,327577.7614
2009-03-23 14:30:00,10.22,10.26,10.22,10.23,308596.62013225566,3.7411,3.7557,3.7411,3.7447,308596.6201
2009-03-23 14:40:00,10.24,10.33,10.23,10.33,452240.9992652461,3.7484,3.7813,3.7447,3.7813,452240.9993
2009-03-23 14:50:00,10.33,10.42,10.31,10.39,711119.2750428605,3.7813,3.8143,3.774,3.8033,711119.275
2009-03-23 15:00:00,10.4,10.44,10.37,10.38,581312.7602253244,3.807,3.8216,3.796,3.7996,581312.7602
2009-03-23 15:10:00,10.37,10.44,10.37,10.4,403257.40876806265,3.796,3.8216,3.796,3.807,403257.4088
2009-03-23 15:20:00,10.4,10.4,10.3,10.31,651114.3766838108,3.807,3.807,3.7703,3.774,651114.3767
2009-03-23 15:30:00,10.31,10.42,10.27,10.42,667523.8795003673,3.774,3.8143,3.7594,3.8143,667523.8795
2009-03-23 15:40:00,10.42,10.49,10.4,10.47,1042003.4288513348,3.8143,3.8399,3.807,3.8326,1042003.4289
2009-03-23 15:50:00,10.47,10.5,10.45,10.5,912441.8319862846,3.8326,3.8436,3.8253,3.8436,912441.832
2009-03-24 09:30:00,10.31,10.33,10.0,10.01,371907.9108498653,3.774,3.7813,3.6605,3.6642,371907.9108
2009-03-24 09:40:00,10.01,10.02,9.91,9.98,564168.5035513103,3.6642,3.6679,3.6276,3.6532,564168.5036
2009-03-24 09:50:00,9.98,10.01,9.92,10.0,556943.4239529757,3.6532,3.6642,3.6312,3.6605,556943.424
2009-03-24 10:00:00,10.0,10.09,10.0,10.04,289125.64290962525,3.6605,3.6935,3.6605,3.6752,289125.6429
2009-03-24 10:10:00,10.04,10.09,10.0,10.02,406073.9652216507,3.6752,3.6935,3.6605,3.6679,406073.9652
2009-03-24 10:20:00,10.03,10.03,9.92,9.92,228630.9086456037,3.6715,3.6715,3.6312,3.6312,228630.9086
2009-03-24 10:30:00,9.92,9.95,9.87,9.88,267940.2400195934,3.6312,3.6422,3.6129,3.6166,267940.24
2009-03-24 10:40:00,9.88,9.91,9.85,9.88,336394.8077394073,3.6166,3.6276,3.6056,3.6166,336394.8077
2009-03-24 10:50:00,9.88,9.91,9.86,9.86,303943.17903502326,3.6166,3.6276,3.6093,3.6093,303943.179
2009-03-24 11:00:00,9.87,9.93,9.84,9.93,284962.03771736467,3.6129,3.6349,3.602,3.6349,284962.0377
2009-03-24 11:10:00,9.93,9.99,9.92,9.97,213813.3725202057,3.6349,3.6569,3.6312,3.6496,213813.3725
2009-03-24 11:20:00,9.97,10.05,9.97,10.04,478079.8432525104,3.6496,3.6788,3.6496,3.6752,478079.8433
2009-03-24 11:30:00,10.03,10.04,10.0,10.0,282267.9402400196,3.6715,3.6752,3.6605,3.6605,282267.9402
2009-03-24 11:40:00,10.0,10.01,9.97,9.97,177565.51555228996,3.6605,3.6642,3.6496,3.6496,177565.5156
2009-03-24 11:50:00,9.97,9.98,9.93,9.94,198383.5415135929,3.6496,3.6532,3.6349,3.6386,198383.5415
2009-03-24 12:00:00,9.93,9.94,9.9,9.91,370193.48518246383,3.6349,3.6386,3.6239,3.6276,370193.4852
2009-03-24 12:10:00,9.91,9.97,9.91,9.95,135072.25079598333,3.6276,3.6496,3.6276,3.6422,135072.2508
2009-03-24 12:20:00,9.94,9.95,9.93,9.93,60984.570168993385,3.6386,3.6422,3.6349,3.6349,60984.5702
2009-03-24 12:30:00,9.94,9.98,9.93,9.94,258633.35782512857,3.6386,3.6532,3.6349,3.6386,258633.3578
2009-03-24 12:40:00,9.94,9.95,9.91,9.95,201322.556943424,3.6386,3.6422,3.6276,3.6422,201322.5569
2009-03-24 12:50:00,9.95,10.04,9.95,10.0,322067.1075189811,3.6422,3.6752,3.6422,3.6605,322067.1075
2009-03-24 13:00:00,10.01,10.01,9.96,10.0,160421.25887827575,3.6642,3.6642,3.6459,3.6605,160421.2589
2009-03-24 13:10:00,10.0,10.0,9.95,9.98,198261.08253735,3.6605,3.6605,3.6422,3.6532,198261.0825
2009-03-24 13:20:00,9.99,10.03,9.97,9.98,143521.92015674748,3.6569,3.6715,3.6496,3.6532,143521.9202
2009-03-24 13:30:00,9.97,9.98,9.88,9.89,187117.31569924075,3.6496,3.6532,3.6166,3.6203,187117.3157
2009-03-24 13:40:00,9.89,9.92,9.85,9.86,453098.2120989468,3.6203,3.6312,3.6056,3.6093,453098.2121
2009-03-24 13:50:00,9.86,9.86,9.84,9.85,167401.4205241244,3.6093,3.6093,3.602,3.6056,167401.4205
2009-03-24 14:00:00,9.84,9.91,9.82,9.91,338599.0693117805,3.602,3.6276,3.5946,3.6276,338599.0693
2009-03-24 14:10:00,9.91,9.93,9.86,9.87,273450.89395052654,3.6276,3.6349,3.6093,3.6129,273450.894
2009-03-24 14:20:00,9.88,9.91,9.86,9.87,261694.8322312025,3.6166,3.6276,3.6093,3.6129,261694.8322
2009-03-24 14:30:00,9.86,9.87,9.83,9.83,206833.2108743571,3.6093,3.6129,3.5983,3.5983,206833.2109
2009-03-24 14:40:00,9.83,9.86,9.83,9.84,345824.14891011507,3.5983,3.6093,3.5983,3.602,345824.1489
2009-03-24 14:50:00,9.84,9.85,9.79,9.81,451138.8684790595,3.602,3.6056,3.5837,3.591,451138.8685
2009-03-24 15:00:00,9.82,9.86,9.77,9.81,503183.9333823169,3.5946,3.6093,3.5763,3.591,503183.9334
2009-03-24 15:10:00,9.81,9.83,9.79,9.8,478814.5971099681,3.591,3.5983,3.5837,3.5873,478814.5971
2009-03-24 15:20:00,9.81,9.81,9.76,9.79,469017.8790105314,3.591,3.591,3.5727,3.5837,469017.879
2009-03-24 15:30:00,9.79,9.86,9.76,9.8,510776.3899093804,3.5837,3.6093,3.5727,3.5873,510776.3899
2009-03-24 15:40:00,9.8,9.81,9.73,9.73,766225.814352192,3.5873,3.591,3.5617,3.5617,766225.8144
2009-03-24 15:50:00,9.73,9.74,9.69,9.7,1245285.329414646,3.5617,3.5654,3.5471,3.5507,1245285.3294
2009-03-25 09:30:00,9.91,9.91,9.7,9.85,381092.3340680872,3.6276,3.6276,3.5507,3.6056,381092.3341
2009-03-25 09:40:00,9.85,9.94,9.83,9.93,501714.4256674014,3.6056,3.6386,3.5983,3.6349,501714.4257
2009-03-25 09:50:00,9.93,10.01,9.88,10.0,319373.010041636,3.6349,3.6642,3.6166,3.6605,319373.01
2009-03-25 10:00:00,10.0,10.18,10.0,10.17,433014.9399951016,3.6605,3.7264,3.6605,3.7228,433014.94
2009-03-25 10:10:00,10.17,10.17,10.04,10.11,431178.0553514572,3.7228,3.7228,3.6752,3.7008,431178.0554
2009-03-25 10:20:00,10.11,10.17,10.1,10.1,338109.2334068087,3.7008,3.7228,3.6971,3.6971,338109.2334
2009-03-25 10:30:00,10.1,10.19,10.09,10.17,370805.7800636786,3.6971,3.7301,3.6935,3.7228,370805.7801
2009-03-25 10:40:00,10.17,10.17,10.09,10.1,181729.12074455057,3.7228,3.7228,3.6935,3.6971,181729.1207
2009-03-25 10:50:00,10.1,10.13,10.05,10.07,255816.80137154047,3.6971,3.7081,3.6788,3.6862,255816.8014
2009-03-25 11:00:00,10.07,10.17,10.06,10.13,326108.25373499875,3.6862,3.7228,3.6825,3.7081,326108.2537
2009-03-25 11:10:00,10.13,10.14,10.07,10.08,389909.3803575802,3.7081,3.7118,3.6862,3.6898,389909.3804
2009-03-25 11:20:00,10.08,10.09,10.0,10.01,377908.4006857703,3.6898,3.6935,3.6605,3.6642,377908.4007
2009-03-25 11:30:00,10.01,10.03,10.0,10.01,256674.01420524123,3.6642,3.6715,3.6605,3.6642,256674.0142
2009-03-25 11:40:00,10.0,10.07,9.99,10.02,267695.3220671075,3.6605,3.6862,3.6569,3.6679,267695.3221
2009-03-25 11:50:00,10.01,10.01,9.93,9.94,316189.0766593191,3.6642,3.6642,3.6349,3.6386,316189.0767
2009-03-25 12:00:00,9.95,10.02,9.92,9.99,379867.7443056576,3.6422,3.6679,3.6312,3.6569,379867.7443
2009-03-25 12:10:00,9.99,10.0,9.95,9.95,301371.5405339211,3.6569,3.6605,3.6422,3.6422,301371.5405
2009-03-25 12:20:00,9.96,9.97,9.89,9.91,207200.58780308595,3.6459,3.6496,3.6203,3.6276,207200.5878
2009-03-25 12:30:00,9.91,9.94,9.91,9.93,258755.81680137152,3.6276,3.6386,3.6276,3.6349,258755.8168
2009-03-25 12:40:00,9.93,9.95,9.89,9.91,377173.6468283125,3.6349,3.6422,3.6203,3.6276,377173.6468
2009-03-25 12:50:00,9.91,9.92,9.86,9.89,277369.5811903012,3.6276,3.6312,3.6093,3.6203,277369.5812
2009-03-25 13:00:00,9.9,9.91,9.84,9.86,439995.1016409503,3.6239,3.6276,3.602,3.6093,439995.1016
2009-03-25 13:10:00,9.85,9.89,9.78,9.8,451996.0813127602,3.6056,3.6203,3.58,3.5873,451996.0813
2009-03-25 13:20:00,9.8,9.82,9.72,9.73,339578.7411217242,3.5873,3.5946,3.558,3.5617,339578.7411
2009-03-25 13:30:00,9.73,9.76,9.71,9.72,210384.52118540287,3.5617,3.5727,3.5544,3.558,210384.5212
2009-03-25 13:40:00,9.71,9.73,9.68,9.71,308351.7021797697,3.5544,3.5617,3.5434,3.5544,308351.7022
2009-03-25 13:50:00,9.71,9.77,9.7,9.72,220303.6982610825,3.5544,3.5763,3.5507,3.558,220303.6983
2009-03-25 14:00:00,9.72,9.73,9.56,9.56,550942.9341170707,3.558,3.5617,3.4995,3.4995,550942.9341
2009-03-25 14:10:00,9.57,9.63,9.56,9.62,329782.0230222875,3.5031,3.5251,3.4995,3.5214,329782.023
2009-03-25 14:20:00,9.62,9.65,9.6,9.6,286186.62747979426,3.5214,3.5324,3.5141,3.5141,286186.6275
2009-03-25 14:30:00,9.6,9.62,9.54,9.56,381337.25202057307,3.5141,3.5214,3.4921,3.4995,381337.252
2009-03-25 14:40:00,9.56,9.58,9.47,9.49,432770.0220426157,3.4995,3.5068,3.4665,3.4738,432770.022
2009-03-25 14:50:00,9.5,9.6,9.47,9.58,507347.5385745775,3.4775,3.5141,3.4665,3.5068,507347.5386
2009-03-25 15:00:00,9.58,9.59,9.5,9.52,500979.6718099436,3.5068,3.5105,3.4775,3.4848,500979.6718
2009-03-25 15:10:00,9.52,9.6,9.51,9.6,280920.891501347,3.4848,3.5141,3.4812,3.5141,280920.8915
2009-03-25 15:20:00,9.6,9.7,9.6,9.68,409625.2755326965,3.5141,3.5507,3.5141,3.5434,409625.2755
2009-03-25 15:30:00,9.67,9.74,9.66,9.67,585598.824393828,3.5397,3.5654,3.5361,3.5397,585598.8244
2009-03-25 15:40:00,9.67,9.73,9.64,9.68,571148.6651971589,3.5397,3.5617,3.5288,3.5434,571148.6652
2009-03-25 15:50:00,9.68,9.86,9.68,9.84,964119.5199608132,3.5434,3.6093,3.5434,3.602,964119.52
2009-03-26 09:30:00,10.0,10.21,9.93,10.16,272716.1400930688,3.6605,3.7374,3.6349,3.7191,272716.1401
2009-03-26 09:40:00,10.13,10.26,10.11,10.15,450281.6556453588,3.7081,3.7557,3.7008,3.7154,450281.6556
2009-03-26 09:50:00,10.14,10.18,10.04,10.05,405706.5882929218,3.7118,3.7264,3.6752,3.6788,405706.5883
2009-03-26 10:00:00,10.04,10.14,10.04,10.09,403379.8677443056,3.6752,3.7118,3.6752,3.6935,403379.8677
2009-03-26 10:10:00,10.09,10.09,9.87,9.91,508449.6693607641,3.6935,3.6935,3.6129,3.6276,508449.6694
2009-03-26 10:20:00,9.91,9.97,9.9,9.9,440117.5606171932,3.6276,3.6496,3.6239,3.6239,440117.5606
2009-03-26 10:30:00,9.89,9.89,9.73,9.84,985182.463874602,3.6203,3.6203,3.5617,3.602,985182.4639
2009-03-26 10:40:00,9.84,9.91,9.84,9.84,347048.73867254466,3.602,3.6276,3.602,3.602,347048.7387
2009-03-26 10:50:00,9.83,9.86,9.8,9.83,333455.7923095763,3.5983,3.6093,3.5873,3.5983,333455.7923
2009-03-26 11:00:00,9.82,9.91,9.81,9.91,391501.3470487386,3.5946,3.6276,3.591,3.6276,391501.347
2009-03-26 11:10:00,9.91,9.93,9.89,9.9,304310.5559637521,3.6276,3.6349,3.6203,3.6239,304310.556
2009-03-26 11:20:00,9.9,9.94,9.81,9.82,336272.3487631643,3.6239,3.6386,3.591,3.5946,336272.3488
2009-03-26 11:30:00,9.82,9.91,9.81,9.9,363703.1594415871,3.5946,3.6276,3.591,3.6239,363703.1594
2009-03-26 11:40:00,9.89,9.91,9.8,9.81,384643.64437913295,3.6203,3.6276,3.5873,3.591,384643.6444
2009-03-26 11:50:00,9.81,9.82,9.74,9.78,164707.32304677932,3.591,3.5946,3.5654,3.58,164707.323
2009-03-26 12:00:00,9.78,9.88,9.78,9.83,310555.963752143,3.58,3.6166,3.58,3.5983,310555.9638
2009-03-26 12:10:00,9.83,9.84,9.73,9.77,391378.8880724957,3.5983,3.602,3.5617,3.5763,391378.8881
2009-03-26 12:20:00,9.77,9.82,9.72,9.79,2265123.683566005,3.5763,3.5946,3.558,3.5837,2265123.6836
2009-03-26 12:30:00,9.79,9.8,9.71,9.71,461058.04555473913,3.5837,3.5873,3.5544,3.5544,461058.0456
2009-03-26 12:40:00,9.72,9.72,9.62,9.64,323291.6972814107,3.558,3.558,3.5214,3.5288,323291.6973
2009-03-26 12:50:00,9.64,9.7,9.62,9.7,417952.4859172177,3.5288,3.5507,3.5214,3.5507,417952.4859
2009-03-26 13:00:00,9.69,9.79,9.69,9.77,567474.8959098702,3.5471,3.5837,3.5471,3.5763,567474.8959
2009-03-26 13:10:00,9.78,9.78,9.69,9.73,468405.5841293167,3.58,3.58,3.5471,3.5617,468405.5841
2009-03-26 13:20:00,9.73,9.81,9.72,9.74,583884.3987264266,3.5617,3.591,3.558,3.5654,583884.3987
2009-03-26 13:30:00,9.74,9.77,9.68,9.71,408523.1447465099,3.5654,3.5763,3.5434,3.5544,408523.1447
2009-03-26 13:40:00,9.71,9.73,9.67,9.72,400440.8523144746,3.5544,3.5617,3.5397,3.558,400440.8523
2009-03-26 13:50:00,9.72,9.8,9.72,9.73,449301.9838354151,3.558,3.5873,3.558,3.5617,449301.9838
2009-03-26 14:00:00,9.73,9.81,9.73,9.8,535390.644134215,3.5617,3.591,3.5617,3.5873,535390.6441
2009-03-26 14:10:00,9.8,9.81,9.78,9.8,720548.6162135684,3.5873,3.591,3.58,3.5873,720548.6162
2009-03-26 14:20:00,9.8,9.8,9.73,9.75,573108.0088170463,3.5873,3.5873,3.5617,3.569,573108.0088
2009-03-26 14:30:00,9.74,9.77,9.73,9.77,443546.411951996,3.5654,3.5763,3.5617,3.5763,443546.412
2009-03-26 14:40:00,9.77,9.81,9.76,9.77,676340.9257898603,3.5763,3.591,3.5727,3.5763,676340.9258
2009-03-26 14:50:00,9.77,9.77,9.65,9.65,227406.31888317413,3.5763,3.5763,3.5324,3.5324,227406.3189
2009-03-26 15:00:00,9.66,9.74,9.64,9.72,331618.9076659319,3.5361,3.5654,3.5288,3.558,331618.9077
2009-03-26 15:10:00,9.73,9.74,9.67,9.68,322556.94342395297,3.5617,3.5654,3.5397,3.5434,322556.9434
2009-03-26 15:20:00,9.7,9.8,9.68,9.77,597722.2630418809,3.5507,3.5873,3.5434,3.5763,597722.263
2009-03-26 15:30:00,9.77,9.8,9.73,9.79,687974.5285329414,3.5763,3.5873,3.5617,3.5837,687974.5285
2009-03-26 15:40:00,9.78,9.86,9.78,9.82,903012.4908155767,3.58,3.6093,3.58,3.5946,903012.4908
2009-03-26 15:50:00,9.82,9.87,9.82,9.85,1233284.349742836,3.5946,3.6129,3.5946,3.6056,1233284.3497
2009-03-27 09:30:00,9.64,9.78,9.39,9.46,288635.80700465344,3.5288,3.58,3.4372,3.4629,288635.807
2009-03-27 09:40:00,9.46,9.62,9.43,9.61,244673.0345334313,3.4629,3.5214,3.4519,3.5178,244673.0345
2009-03-27 09:50:00,9.61,9.64,9.5,9.52,241978.9370560862,3.5178,3.5288,3.4775,3.4848,241978.9371
2009-03-27 10:00:00,9.52,9.58,9.4,9.4,254224.83468038205,3.4848,3.5068,3.4409,3.4409,254224.8347
2009-03-27 10:10:00,9.4,9.47,9.39,9.41,151849.13054126868,3.4409,3.4665,3.4372,3.4446,151849.1305
2009-03-27 10:20:00,9.41,9.46,9.4,9.46,76169.48322312025,3.4446,3.4629,3.4409,3.4629,76169.4832
2009-03-27 10:30:00,9.46,9.53,9.43,9.49,184790.5951506245,3.4629,3.4885,3.4519,3.4738,184790.5952
2009-03-27 10:40:00,9.49,9.57,9.49,9.55,104335.04775900072,3.4738,3.5031,3.4738,3.4958,104335.0478
2009-03-27 10:50:00,9.55,9.62,9.55,9.57,194587.3132500612,3.4958,3.5214,3.4958,3.5031,194587.3133
2009-03-27 11:00:00,9.57,9.64,9.57,9.59,174259.12319373008,3.5031,3.5288,3.5031,3.5105,174259.1232
2009-03-27 11:10:00,9.59,9.63,9.55,9.6,210751.89811413176,3.5105,3.5251,3.4958,3.5141,210751.8981
2009-03-27 11:20:00,9.6,9.68,9.6,9.6,168136.17438158215,3.5141,3.5434,3.5141,3.5141,168136.1744
2009-03-27 11:30:00,9.61,9.63,9.58,9.61,168626.010286554,3.5178,3.5251,3.5068,3.5178,168626.0103
2009-03-27 11:40:00,9.62,9.67,9.6,9.65,157114.86651971587,3.5214,3.5397,3.5141,3.5324,157114.8665
2009-03-27 11:50:00,9.64,9.66,9.63,9.64,130786.18662747978,3.5288,3.5361,3.5251,3.5288,130786.1866
2009-03-27 12:00:00,9.64,9.68,9.63,9.64,243693.3627234876,3.5288,3.5434,3.5251,3.5288,243693.3627
2009-03-27 12:10:00,9.64,9.64,9.6,9.62,190056.3311290717,3.5288,3.5288,3.5141,3.5214,190056.3311
2009-03-27 12:20:00,9.61,9.62,9.55,9.56,143521.92015674748,3.5178,3.5214,3.4958,3.4995,143521.9202
2009-03-27 12:30:00,9.56,9.6,9.56,9.57,101763.4092578986,3.4995,3.5141,3.4995,3.5031,101763.4093
2009-03-27 12:40:00,9.56,9.62,9.56,9.6,120254.71467058537,3.4995,3.5214,3.4995,3.5141,120254.7147
2009-03-27 12:50:00,9.6,9.6,9.53,9.54,85231.44746509919,3.5141,3.5141,3.4885,3.4921,85231.4475
2009-03-27 13:00:00,9.53,9.54,9.48,9.48,144134.21503796228,3.4885,3.4921,3.4702,3.4702,144134.215
2009-03-27 13:10:00,9.48,9.5,9.46,9.49,109478.324761205,3.4702,3.4775,3.4629,3.4738,109478.3248
2009-03-27 13:20:00,9.49,9.51,9.48,9.48,113152.09404849376,3.4738,3.4812,3.4702,3.4702,113152.094
2009-03-27 13:30:00,9.48,9.55,9.46,9.48,128826.84300759244,3.4702,3.4958,3.4629,3.4702,128826.843
2009-03-27 13:40:00,9.48,9.49,9.42,9.46,176953.22067107516,3.4702,3.4738,3.4482,3.4629,176953.2207
2009-03-27 13:50:00,9.45,9.46,9.41,9.46,146583.39456282146,3.4592,3.4629,3.4446,3.4629,146583.3946
2009-03-27 14:00:00,9.46,9.49,9.45,9.48,224957.1393583149,3.4629,3.4738,3.4592,3.4702,224957.1394
2009-03-27 14:10:00,9.47,9.52,9.46,9.51,230957.62919421992,3.4665,3.4848,3.4629,3.4812,230957.6292
2009-03-27 14:20:00,9.51,9.56,9.51,9.53,215160.42125887825,3.4812,3.4995,3.4812,3.4885,215160.4213
2009-03-27 14:30:00,9.52,9.54,9.48,9.49,159931.42297330394,3.4848,3.4921,3.4702,3.4738,159931.423
2009-03-27 14:40:00,9.48,9.53,9.48,9.51,300024.4917952486,3.4702,3.4885,3.4702,3.4812,300024.4918
2009-03-27 14:50:00,9.52,9.56,9.5,9.55,196546.6568699485,3.4848,3.4995,3.4775,3.4958,196546.6569
2009-03-27 15:00:00,9.55,9.6,9.53,9.53,218344.3546411952,3.4958,3.5141,3.4885,3.4885,218344.3546
2009-03-27 15:10:00,9.53,9.55,9.5,9.51,208302.71858927252,3.4885,3.4958,3.4775,3.4812,208302.7186
2009-03-27 15:20:00,9.51,9.51,9.47,9.49,242958.60886602983,3.4812,3.4812,3.4665,3.4738,242958.6089
2009-03-27 15:30:00,9.49,9.51,9.42,9.42,343864.80529022776,3.4738,3.4812,3.4482,3.4482,343864.8053
2009-03-27 15:40:00,9.42,9.49,9.39,9.46,508449.6693607641,3.4482,3.4738,3.4372,3.4629,508449.6694
2009-03-27 15:50:00,9.45,9.48,9.41,9.45,640460.4457506735,3.4592,3.4702,3.4446,3.4592,640460.4458
2009-03-30 09:30:00,9.24,9.24,8.92,9.06,356110.7029145236,3.3823,3.3823,3.2652,3.3164,356110.7029
2009-03-30 09:40:00,9.05,9.08,9.0,9.05,242958.60886602983,3.3128,3.3238,3.2945,3.3128,242958.6089
2009-03-30 09:50:00,9.05,9.14,9.01,9.14,433382.3169238305,3.3128,3.3457,3.2981,3.3457,433382.3169
2009-03-30 10:00:00,9.14,9.18,9.13,9.15,209649.7673279452,3.3457,3.3604,3.3421,3.3494,209649.7673
2009-03-30 10:10:00,9.16,9.17,9.14,9.15,171320.10776389908,3.353,3.3567,3.3457,3.3494,171320.1078
2009-03-30 10:20:00,9.15,9.22,9.12,9.2,314719.5689444036,3.3494,3.375,3.3384,3.3677,314719.5689
2009-03-30 10:30:00,9.19,9.2,9.14,9.15,235121.2343864805,3.364,3.3677,3.3457,3.3494,235121.2344
2009-03-30 10:40:00,9.15,9.17,9.12,9.16,223855.0085721283,3.3494,3.3567,3.3384,3.353,223855.0086
2009-03-30 10:50:00,9.16,9.2,9.15,9.17,163972.56918932157,3.353,3.3677,3.3494,3.3567,163972.5692
2009-03-30 11:00:00,9.17,9.18,9.12,9.13,155400.44085231447,3.3567,3.3604,3.3384,3.3421,155400.4409
2009-03-30 11:10:00,9.13,9.24,9.13,9.23,248959.0987019348,3.3421,3.3823,3.3421,3.3787,248959.0987
2009-03-30 11:20:00,9.24,9.28,9.17,9.17,142909.6252755327,3.3823,3.397,3.3567,3.3567,142909.6253
2009-03-30 11:30:00,9.17,9.17,9.12,9.16,238917.46265001225,3.3567,3.3567,3.3384,3.353,238917.4627
2009-03-30 11:40:00,9.16,9.19,9.13,9.15,134092.57898603968,3.353,3.364,3.3421,3.3494,134092.579
2009-03-30 11:50:00,9.15,9.15,9.08,9.15,138378.6431545432,3.3494,3.3494,3.3238,3.3494,138378.6432
2009-03-30 12:00:00,9.14,9.14,9.05,9.07,133725.2020573108,3.3457,3.3457,3.3128,3.3201,133725.2021
2009-03-30 12:10:00,9.07,9.13,9.02,9.13,225446.9752632868,3.3201,3.3421,3.3018,3.3421,225446.9753
2009-03-30 12:20:00,9.13,9.19,9.13,9.14,136419.29953465587,3.3421,3.364,3.3421,3.3457,136419.2995
2009-03-30 12:30:00,9.14,9.15,9.06,9.07,140093.06882194465,3.3457,3.3494,3.3164,3.3201,140093.0688
2009-03-30 12:40:00,9.07,9.07,9.02,9.04,173769.28728875826,3.3201,3.3201,3.3018,3.3091,173769.2873
2009-03-30 12:50:00,9.03,9.04,9.01,9.02,88048.00391868723,3.3055,3.3091,3.2981,3.3018,88048.0039
2009-03-30 13:00:00,9.02,9.04,9.0,9.01,95150.62454077884,3.3018,3.3091,3.2945,3.2981,95150.6245
2009-03-30 13:10:00,9.01,9.06,8.99,9.04,134459.95591476854,3.2981,3.3164,3.2908,3.3091,134459.9559
2009-03-30 13:20:00,9.04,9.07,9.0,9.07,162013.22556943423,3.3091,3.3201,3.2945,3.3201,162013.2256
2009-03-30 13:30:00,9.06,9.08,8.98,9.0,105192.26059270144,3.3164,3.3238,3.2872,3.2945,105192.2606
2009-03-30 13:40:00,8.99,9.0,8.95,8.97,170340.4359539554,3.2908,3.2945,3.2762,3.2835,170340.436
2009-03-30 13:50:00,8.97,8.97,8.93,8.93,72128.33700710261,3.2835,3.2835,3.2689,3.2689,72128.337
2009-03-30 14:00:00,8.93,8.93,8.92,8.93,158094.53832965955,3.2689,3.2689,3.2652,3.2689,158094.5383
2009-03-30 14:10:00,8.93,9.02,8.93,8.97,210017.144256674,3.2689,3.3018,3.2689,3.2835,210017.1443
2009-03-30 14:20:00,8.97,8.98,8.9,8.92,222997.7957384276,3.2835,3.2872,3.2579,3.2652,222997.7957
2009-03-30 14:30:00,8.92,8.93,8.87,8.87,289370.5608621112,3.2652,3.2689,3.2469,3.2469,289370.5609
2009-03-30 14:40:00,8.87,8.88,8.84,8.86,153563.55620867008,3.2469,3.2506,3.2359,3.2432,153563.5562
2009-03-30 14:50:00,8.87,8.92,8.85,8.88,178300.26940974774,3.2469,3.2652,3.2396,3.2506,178300.2694
2009-03-30 15:00:00,8.88,8.95,8.87,8.95,224712.22140582904,3.2506,3.2762,3.2469,3.2762,224712.2214
2009-03-30 15:10:00,8.95,9.0,8.94,8.97,232182.2189566495,3.2762,3.2945,3.2725,3.2835,232182.219
2009-03-30 15:20:00,8.97,9.02,8.96,8.96,227896.154788146,3.2835,3.3018,3.2798,3.2798,227896.1548
2009-03-30 15:30:00,8.97,9.05,8.97,8.98,359539.55424932647,3.2835,3.3128,3.2835,3.2872,359539.5542
2009-03-30 15:40:00,8.98,9.01,8.93,8.99,364805.29022777366,3.2872,3.2981,3.2689,3.2908,364805.2902
2009-03-30 15:50:00,8.98,9.06,8.98,9.06,655645.3588048003,3.2872,3.3164,3.2872,3.3164,655645.3588
2009-03-31 09:30:00,9.31,9.52,9.23,9.23,331618.9076659319,3.408,3.4848,3.3787,3.3787,331618.9077
2009-03-31 09:40:00,9.23,9.23,9.16,9.18,158216.9973059025,3.3787,3.3787,3.353,3.3604,158216.9973
2009-03-31 09:50:00,9.18,9.27,9.15,9.25,309208.91501347045,3.3604,3.3933,3.3494,3.386,309208.915
2009-03-31 10:00:00,9.24,9.32,9.22,9.26,493142.2973303943,3.3823,3.4116,3.375,3.3897,493142.2973
2009-03-31 10:10:00,9.26,9.27,9.19,9.24,199730.59025226548,3.3897,3.3933,3.364,3.3823,199730.5903
2009-03-31 10:20:00,9.24,9.36,9.24,9.36,324761.2049963262,3.3823,3.4263,3.3823,3.4263,324761.205
2009-03-31 10:30:00,9.36,9.38,9.33,9.37,231202.54714670585,3.4263,3.4336,3.4153,3.4299,231202.5471
2009-03-31 10:40:00,9.37,9.42,9.35,9.4,251040.90129806512,3.4299,3.4482,3.4226,3.4409,251040.9013
2009-03-31 10:50:00,9.41,9.41,9.36,9.37,139113.39701200096,3.4446,3.4446,3.4263,3.4299,139113.397
2009-03-31 11:00:00,9.37,9.48,9.37,9.47,213201.0776389909,3.4299,3.4702,3.4299,3.4665,213201.0776
2009-03-31 11:10:00,9.47,9.49,9.43,9.45,158461.91525838844,3.4665,3.4738,3.4519,3.4592,158461.9153
2009-03-31 11:20:00,9.46,9.46,9.42,9.44,161890.76659319128,3.4629,3.4629,3.4482,3.4555,161890.7666
2009-03-31 11:30:00,9.44,9.46,9.41,9.44,205853.5390644134,3.4555,3.4629,3.4446,3.4555,205853.5391
2009-03-31 11:40:00,9.43,9.51,9.41,9.51,203771.7364682831,3.4519,3.4812,3.4446,3.4812,203771.7365
2009-03-31 11:50:00,9.51,9.52,9.49,9.51,175361.2539799167,3.4812,3.4848,3.4738,3.4812,175361.254
2009-03-31 12:00:00,9.51,9.51,9.42,9.42,241978.9370560862,3.4812,3.4812,3.4482,3.4482,241978.9371
2009-03-31 12:10:00,9.42,9.43,9.39,9.41,108253.7349987754,3.4482,3.4519,3.4372,3.4446,108253.735
2009-03-31 12:20:00,9.41,9.42,9.4,9.4,235121.2343864805,3.4446,3.4482,3.4409,3.4409,235121.2344
2009-03-31 12:30:00,9.4,9.42,9.4,9.42,161768.30761694832,3.4409,3.4482,3.4409,3.4482,161768.3076
2009-03-31 12:40:00,9.42,9.48,9.42,9.43,322434.48444771,3.4482,3.4702,3.4482,3.4519,322434.4844
2009-03-31 12:50:00,9.43,9.49,9.42,9.47,152216.50746999754,3.4519,3.4738,3.4482,3.4665,152216.5075
2009-03-31 13:00:00,9.47,9.5,9.46,9.48,140950.28165564535,3.4665,3.4775,3.4629,3.4702,140950.2817
2009-03-31 13:10:00,9.49,9.49,9.42,9.43,107518.98114131764,3.4738,3.4738,3.4482,3.4519,107518.9811
2009-03-31 13:20:00,9.42,9.45,9.42,9.42,243203.5268185158,3.4482,3.4592,3.4482,3.4482,243203.5268
2009-03-31 13:30:00,9.42,9.45,9.42,9.42,85108.98848885622,3.4482,3.4592,3.4482,3.4482,85108.9885
2009-03-31 13:40:00,9.43,9.43,9.42,9.43,111560.12735733528,3.4519,3.4519,3.4482,3.4519,111560.1274
2009-03-31 13:50:00,9.42,9.46,9.42,9.46,109110.94783247611,3.4482,3.4629,3.4482,3.4629,109110.9478
2009-03-31 14:00:00,9.46,9.5,9.46,9.5,144991.42787166298,3.4629,3.4775,3.4629,3.4775,144991.4279
2009-03-31 14:10:00,9.5,9.55,9.5,9.54,176463.38476610335,3.4775,3.4958,3.4775,3.4921,176463.3848
2009-03-31 14:20:00,9.54,9.56,9.51,9.51,405461.6703404359,3.4921,3.4995,3.4812,3.4812,405461.6703
2009-03-31 14:30:00,9.51,9.57,9.51,9.54,568577.0266960568,3.4812,3.5031,3.4812,3.4921,568577.0267
2009-03-31 14:40:00,9.54,9.55,9.47,9.47,356233.1618907666,3.4921,3.4958,3.4665,3.4665,356233.1619
2009-03-31 14:50:00,9.47,9.51,9.43,9.43,263654.1758510899,3.4665,3.4812,3.4519,3.4519,263654.1759
2009-03-31 15:00:00,9.44,9.44,9.4,9.4,351702.1797697771,3.4555,3.4555,3.4409,3.4409,351702.1798
2009-03-31 15:10:00,9.4,9.44,9.37,9.44,647318.1484202791,3.4409,3.4555,3.4299,3.4555,647318.1484
2009-03-31 15:20:00,9.43,9.44,9.39,9.43,462282.6353171687,3.4519,3.4555,3.4372,3.4519,462282.6353
2009-03-31 15:30:00,9.42,9.43,9.32,9.37,597844.7220181238,3.4482,3.4519,3.4116,3.4299,597844.722
2009-03-31 15:40:00,9.37,9.37,9.28,9.28,563801.1266225814,3.4299,3.4299,3.397,3.397,563801.1266
2009-03-31 15:50:00,9.28,9.34,9.25,9.27,862111.1927504286,3.397,3.4189,3.386,3.3933,862111.1928
2009-04-01 09:30:00,9.72,9.75,9.26,9.34,650257.1638501101,3.558,3.569,3.3897,3.4189,650257.1639
2009-04-01 09:40:00,9.34,9.35,9.23,9.23,263776.6348273328,3.4189,3.4226,3.3787,3.3787,263776.6348
2009-04-01 09:50:00,9.24,9.42,9.24,9.4,419911.82953710505,3.3823,3.4482,3.3823,3.4409,419911.8295
2009-04-01 10:00:00,9.41,9.51,9.4,9.49,506857.7026696057,3.4446,3.4812,3.4409,3.4738,506857.7027
2009-04-01 10:10:00,9.49,9.51,9.37,9.49,376438.8929708547,3.4738,3.4812,3.4299,3.4738,376438.893
2009-04-01 10:20:00,9.5,9.52,9.37,9.38,591354.3962772471,3.4775,3.4848,3.4299,3.4336,591354.3963
2009-04-01 10:30:00,9.37,9.46,9.28,9.44,454200.3428851335,3.4299,3.4629,3.397,3.4555,454200.3429
2009-04-01 10:40:00,9.44,9.45,9.36,9.39,266593.1912809209,3.4555,3.4592,3.4263,3.4372,266593.1913
2009-04-01 10:50:00,9.39,9.42,9.33,9.33,236835.660053882,3.4372,3.4482,3.4153,3.4153,236835.6601
2009-04-01 11:00:00,9.33,9.37,9.28,9.28,182953.71050698016,3.4153,3.4299,3.397,3.397,182953.7105
2009-04-01 11:10:00,9.28,9.28,9.24,9.27,275042.860641685,3.397,3.397,3.3823,3.3933,275042.8606
2009-04-01 11:20:00,9.27,9.37,9.25,9.33,156869.94856722996,3.3933,3.4299,3.386,3.4153,156869.9486
2009-04-01 11:30:00,9.33,9.4,9.32,9.39,187729.6105804556,3.4153,3.4409,3.4116,3.4372,187729.6106
2009-04-01 11:40:00,9.39,9.43,9.34,9.35,124295.86088660298,3.4372,3.4519,3.4189,3.4226,124295.8609
2009-04-01 11:50:00,9.35,9.35,9.32,9.34,121969.14033798676,3.4226,3.4226,3.4116,3.4189,121969.1403
2009-04-01 12:00:00,9.35,9.43,9.34,9.42,210996.81606661767,3.4226,3.4519,3.4189,3.4482,210996.8161
2009-04-01 12:10:00,9.43,9.44,9.42,9.42,82782.26794024001,3.4519,3.4555,3.4482,3.4482,82782.2679
2009-04-01 12:20:00,9.41,9.42,9.38,9.4,99069.3117805535,3.4446,3.4482,3.4336,3.4409,99069.3118
2009-04-01 12:30:00,9.39,9.4,9.34,9.35,82292.43203526818,3.4372,3.4409,3.4189,3.4226,82292.432
2009-04-01 12:40:00,9.34,9.38,9.33,9.37,169850.6000489836,3.4189,3.4336,3.4153,3.4299,169850.6
2009-04-01 12:50:00,9.37,9.38,9.32,9.33,73230.46779328924,3.4299,3.4336,3.4116,3.4153,73230.4678
2009-04-01 13:00:00,9.33,9.37,9.33,9.33,142174.87141807494,3.4153,3.4299,3.4153,3.4153,142174.8714
2009-04-01 13:10:00,9.32,9.37,9.32,9.36,102498.16311535636,3.4116,3.4299,3.4116,3.4263,102498.1631
2009-04-01 13:20:00,9.35,9.41,9.35,9.37,113029.6350722508,3.4226,3.4446,3.4226,3.4299,113029.6351
2009-04-01 13:30:00,9.37,9.43,9.34,9.42,182218.9566495224,3.4299,3.4519,3.4189,3.4482,182218.9566
2009-04-01 13:40:00,9.42,9.43,9.4,9.4,127479.7942689199,3.4482,3.4519,3.4409,3.4409,127479.7943
2009-04-01 13:50:00,9.4,9.47,9.39,9.46,129684.05584129316,3.4409,3.4665,3.4372,3.4629,129684.0558
2009-04-01 14:00:00,9.46,9.51,9.46,9.5,310678.42272838595,3.4629,3.4812,3.4629,3.4775,310678.4227
2009-04-01 14:10:00,9.51,9.51,9.47,9.48,157972.0793534166,3.4812,3.4812,3.4665,3.4702,157972.0794
2009-04-01 14:20:00,9.48,9.49,9.4,9.4,139113.39701200096,3.4702,3.4738,3.4409,3.4409,139113.397
2009-04-01 14:30:00,9.4,9.46,9.4,9.46,169728.14107274063,3.4409,3.4629,3.4409,3.4629,169728.1411
2009-04-01 14:40:00,9.46,9.46,9.39,9.41,138011.26622581435,3.4629,3.4629,3.4372,3.4446,138011.2662
2009-04-01 14:50:00,9.41,9.45,9.41,9.42,151971.58951751163,3.4446,3.4592,3.4446,3.4482,151971.5895
2009-04-01 15:00:00,9.42,9.42,9.33,9.35,265368.6015184913,3.4482,3.4482,3.4153,3.4226,265368.6015
2009-04-01 15:10:00,9.34,9.35,9.27,9.33,299167.2789615479,3.4189,3.4226,3.3933,3.4153,299167.279
2009-04-01 15:20:00,9.34,9.41,9.33,9.39,265001.2245897624,3.4189,3.4446,3.4153,3.4372,265001.2246
2009-04-01 15:30:00,9.39,9.47,9.35,9.46,290472.6916482978,3.4372,3.4665,3.4226,3.4629,290472.6916
2009-04-01 15:40:00,9.46,9.49,9.42,9.42,501347.0487386725,3.4629,3.4738,3.4482,3.4482,501347.0487
2009-04-01 15:50:00,9.42,9.44,9.4,9.4,556943.4239529757,3.4482,3.4555,3.4409,3.4409,556943.424
2009-04-02 09:30:00,9.64,9.86,9.6,9.81,347048.73867254466,3.5288,3.6093,3.5141,3.591,347048.7387
2009-04-02 09:40:00,9.81,9.87,9.77,9.87,184178.3002694097,3.591,3.6129,3.5763,3.6129,184178.3003
2009-04-02 09:50:00,9.87,9.95,9.83,9.95,374112.1724222385,3.6129,3.6422,3.5983,3.6422,374112.1724
2009-04-02 10:00:00,9.94,10.02,9.94,9.95,419299.5346558903,3.6386,3.6679,3.6386,3.6422,419299.5347
2009-04-02 10:10:00,9.96,9.96,9.89,9.95,569556.6985060005,3.6459,3.6459,3.6203,3.6422,569556.6985
2009-04-02 10:20:00,9.95,9.95,9.85,9.85,412196.9140337987,3.6422,3.6422,3.6056,3.6056,412196.914
2009-04-02 10:30:00,9.86,9.86,9.81,9.86,587068.3321087435,3.6093,3.6093,3.591,3.6093,587068.3321
2009-04-02 10:40:00,9.86,9.95,9.83,9.94,450159.1966691158,3.6093,3.6422,3.5983,3.6386,450159.1967
2009-04-02 10:50:00,9.94,9.98,9.93,9.96,249448.93460690667,3.6386,3.6532,3.6349,3.6459,249448.9346
2009-04-02 11:00:00,9.96,10.01,9.95,10.01,269409.74773450894,3.6459,3.6642,3.6422,3.6642,269409.7477
2009-04-02 11:10:00,10.0,10.03,10.0,10.02,220671.0751898114,3.6605,3.6715,3.6605,3.6679,220671.0752
2009-04-02 11:20:00,10.02,10.04,9.98,9.98,304555.47391623806,3.6679,3.6752,3.6532,3.6532,304555.4739
2009-04-02 11:30:00,9.98,9.98,9.95,9.95,109968.16066617682,3.6532,3.6532,3.6422,3.6422,109968.1607
2009-04-02 11:40:00,9.95,9.96,9.93,9.95,309208.91501347045,3.6422,3.6459,3.6349,3.6422,309208.915
2009-04-02 11:50:00,9.94,9.98,9.94,9.98,111315.20940484936,3.6386,3.6532,3.6386,3.6532,111315.2094
2009-04-02 12:00:00,9.98,10.01,9.97,10.01,117560.61719324024,3.6532,3.6642,3.6496,3.6642,117560.6172
2009-04-02 12:10:00,10.01,10.07,10.0,10.07,225324.51628704384,3.6642,3.6862,3.6605,3.6862,225324.5163
2009-04-02 12:20:00,10.07,10.13,10.06,10.11,187362.23365172665,3.6862,3.7081,3.6825,3.7008,187362.2337
2009-04-02 12:30:00,10.1,10.13,10.06,10.06,147073.23046779327,3.6971,3.7081,3.6825,3.6825,147073.2305
2009-04-02 12:40:00,10.07,10.07,9.99,10.0,215527.7981876072,3.6862,3.6862,3.6569,3.6605,215527.7982
2009-04-02 12:50:00,10.0,10.04,9.97,9.98,173769.28728875826,3.6605,3.6752,3.6496,3.6532,173769.2873
2009-04-02 13:00:00,9.97,9.98,9.92,9.98,211486.6519715895,3.6496,3.6532,3.6312,3.6532,211486.652
2009-04-02 13:10:00,9.97,9.99,9.96,9.99,97722.26304188096,3.6496,3.6569,3.6459,3.6569,97722.263
2009-04-02 13:20:00,9.98,9.99,9.94,9.94,163850.11021307862,3.6532,3.6569,3.6386,3.6386,163850.1102
2009-04-02 13:30:00,9.95,9.97,9.91,9.94,290105.31471956894,3.6422,3.6496,3.6276,3.6386,290105.3147
2009-04-02 13:40:00,9.94,9.98,9.91,9.96,192015.67474895908,3.6386,3.6532,3.6276,3.6459,192015.6747
2009-04-02 13:50:00,9.96,10.0,9.95,9.98,230222.87533676217,3.6459,3.6605,3.6422,3.6532,230222.8753
2009-04-02 14:00:00,9.98,10.04,9.97,10.0,206588.29292187115,3.6532,3.6752,3.6496,3.6605,206588.2929
2009-04-02 14:10:00,10.0,10.02,9.98,9.99,93558.65784962036,3.6605,3.6679,3.6532,3.6569,93558.6578
2009-04-02 14:20:00,9.99,10.03,9.97,10.03,116825.8633357825,3.6569,3.6715,3.6496,3.6715,116825.8633
2009-04-02 14:30:00,10.03,10.05,10.02,10.05,90252.26549106048,3.6715,3.6788,3.6679,3.6788,90252.2655
2009-04-02 14:40:00,10.04,10.07,10.03,10.05,155890.2767572863,3.6752,3.6862,3.6715,3.6788,155890.2768
2009-04-02 14:50:00,10.04,10.06,9.99,10.0,260347.78349253,3.6752,3.6825,3.6569,3.6605,260347.7835
2009-04-02 15:00:00,10.0,10.04,9.95,9.98,316923.8305167769,3.6605,3.6752,3.6422,3.6532,316923.8305
2009-04-02 15:10:00,9.98,10.01,9.94,9.95,261572.3732549596,3.6532,3.6642,3.6386,3.6422,261572.3733
2009-04-02 15:20:00,9.95,10.0,9.93,9.95,194342.3952975753,3.6422,3.6605,3.6349,3.6422,194342.3953
2009-04-02 15:30:00,9.95,10.0,9.94,9.95,201322.556943424,3.6422,3.6605,3.6386,3.6422,201322.5569
2009-04-02 15:40:00,9.95,10.0,9.91,9.98,508817.046289493,3.6422,3.6605,3.6276,3.6532,508817.0463
2009-04-02 15:50:00,9.98,9.99,9.91,9.93,905094.293411707,3.6532,3.6569,3.6276,3.6349,905094.2934
2009-04-03 09:30:00,9.94,10.16,9.9,10.07,216507.4699975508,3.6386,3.7191,3.6239,3.6862,216507.47
2009-04-03 09:40:00,10.08,10.19,10.04,10.13,236958.1190301249,3.6898,3.7301,3.6752,3.7081,236958.119
2009-04-03 09:50:00,10.13,10.23,10.11,10.22,347783.49253000243,3.7081,3.7447,3.7008,3.7411,347783.4925
2009-04-03 10:00:00,10.22,10.23,10.04,10.09,265613.5194709772,3.7411,3.7447,3.6752,3.6935,265613.5195
2009-04-03 10:10:00,10.09,10.13,10.02,10.03,197158.9517511633,3.6935,3.7081,3.6679,3.6715,197158.9518
2009-04-03 10:20:00,10.03,10.08,10.0,10.06,177810.4335047759,3.6715,3.6898,3.6605,3.6825,177810.4335
2009-04-03 10:30:00,10.05,10.08,9.99,10.0,252387.9500367377,3.6788,3.6898,3.6569,3.6605,252387.95
2009-04-03 10:40:00,10.0,10.01,9.91,9.95,225936.81116825863,3.6605,3.6642,3.6276,3.6422,225936.8112
2009-04-03 10:50:00,9.94,9.97,9.91,9.95,229365.66250306147,3.6386,3.6496,3.6276,3.6422,229365.6625
2009-04-03 11:00:00,9.95,9.99,9.9,9.95,310433.50477590004,3.6422,3.6569,3.6239,3.6422,310433.5048
2009-04-03 11:10:00,9.94,9.95,9.9,9.93,84741.61156012735,3.6386,3.6422,3.6239,3.6349,84741.6116
2009-04-03 11:20:00,9.92,9.98,9.9,9.98,149032.5740876806,3.6312,3.6532,3.6239,3.6532,149032.5741
2009-04-03 11:30:00,9.97,10.05,9.97,10.04,143766.8381092334,3.6496,3.6788,3.6496,3.6752,143766.8381
2009-04-03 11:40:00,10.04,10.1,10.04,10.09,100171.44256674014,3.6752,3.6971,3.6752,3.6935,100171.4426
2009-04-03 11:50:00,10.08,10.13,10.08,10.1,111927.50428606416,3.6898,3.7081,3.6898,3.6971,111927.5043
2009-04-03 12:00:00,10.1,10.14,10.1,10.13,130173.891746265,3.6971,3.7118,3.6971,3.7081,130173.8917
2009-04-03 12:10:00,10.12,10.17,10.12,10.15,96007.83737447954,3.7045,3.7228,3.7045,3.7154,96007.8374
2009-04-03 12:20:00,10.15,10.18,10.13,10.17,120499.63262307126,3.7154,3.7264,3.7081,3.7228,120499.6326
2009-04-03 12:30:00,10.17,10.2,10.16,10.17,81435.21920156747,3.7228,3.7337,3.7191,3.7228,81435.2192
2009-04-03 12:40:00,10.17,10.17,10.09,10.1,147440.60739652216,3.7228,3.7228,3.6935,3.6971,147440.6074
2009-04-03 12:50:00,10.09,10.12,10.09,10.12,55596.3752143032,3.6935,3.7045,3.6935,3.7045,55596.3752
2009-04-03 13:00:00,10.11,10.13,10.09,10.09,132990.44819985304,3.7008,3.7081,3.6935,3.6935,132990.4482
2009-04-03 13:10:00,10.09,10.1,10.08,10.1,89027.6757286309,3.6935,3.6971,3.6898,3.6971,89027.6757
2009-04-03 13:20:00,10.09,10.17,10.09,10.16,88537.83982365907,3.6935,3.7228,3.6935,3.7191,88537.8398
2009-04-03 13:30:00,10.15,10.17,10.13,10.14,92946.36296840558,3.7154,3.7228,3.7081,3.7118,92946.363
2009-04-03 13:40:00,10.13,10.15,10.1,10.13,263286.798922361,3.7081,3.7154,3.6971,3.7081,263286.7989
2009-04-03 13:50:00,10.13,10.2,10.13,10.18,92089.15013470486,3.7081,3.7337,3.7081,3.7264,92089.1501
2009-04-03 14:00:00,10.18,10.2,10.13,10.14,105314.7195689444,3.7264,3.7337,3.7081,3.7118,105314.7196
2009-04-03 14:10:00,10.14,10.22,10.14,10.22,259613.02963507225,3.7118,3.7411,3.7118,3.7411,259613.0296
2009-04-03 14:20:00,10.21,10.27,10.2,10.27,154788.14597109967,3.7374,3.7594,3.7337,3.7594,154788.146
2009-04-03 14:30:00,10.26,10.29,10.25,10.26,159564.04604457505,3.7557,3.7667,3.752,3.7557,159564.046
2009-04-03 14:40:00,10.25,10.26,10.17,10.17,286554.00440852315,3.752,3.7557,3.7228,3.7228,286554.0044
2009-04-03 14:50:00,10.17,10.22,10.16,10.21,183198.62845946607,3.7228,3.7411,3.7191,3.7374,183198.6285
2009-04-03 15:00:00,10.2,10.21,10.12,10.13,242958.60886602983,3.7337,3.7374,3.7045,3.7081,242958.6089
2009-04-03 15:10:00,10.13,10.16,10.1,10.11,214303.20842517755,3.7081,3.7191,3.6971,3.7008,214303.2084
2009-04-03 15:20:00,10.1,10.14,10.07,10.08,196424.1978937056,3.6971,3.7118,3.6862,3.6898,196424.1979
2009-04-03 15:30:00,10.08,10.12,10.03,10.05,234753.85745775164,3.6898,3.7045,3.6715,3.6788,234753.8575
2009-04-03 15:40:00,10.04,10.19,10.04,10.11,442321.8221895665,3.6752,3.7301,3.6752,3.7008,442321.8222
2009-04-03 15:50:00,10.12,10.18,10.12,10.17,410360.0293901543,3.7045,3.7264,3.7045,3.7228,410360.0294
2009-04-06 09:30:00,10.05,10.13,9.92,9.95,373254.9595885378,3.6788,3.7081,3.6312,3.6422,373254.9596
2009-04-06 09:40:00,9.95,10.0,9.92,9.92,267817.78104335046,3.6422,3.6605,3.6312,3.6312,267817.781
2009-04-06 09:50:00,9.92,9.98,9.91,9.96,155767.81778104333,3.6312,3.6532,3.6276,3.6459,155767.8178
2009-04-06 10:00:00,9.96,10.07,9.95,10.07,199363.2133235366,3.6459,3.6862,3.6422,3.6862,199363.2133
2009-04-06 10:10:00,10.06,10.06,9.96,10.0,127234.876316434,3.6825,3.6825,3.6459,3.6605,127234.8763
2009-04-06 10:20:00,10.0,10.04,9.94,9.96,322067.1075189811,3.6605,3.6752,3.6386,3.6459,322067.1075
2009-04-06 10:30:00,9.96,9.98,9.92,9.97,211119.27504286065,3.6459,3.6532,3.6312,3.6496,211119.275
2009-04-06 10:40:00,9.98,10.02,9.95,10.0,79598.3345579231,3.6532,3.6679,3.6422,3.6605,79598.3346
2009-04-06 10:50:00,10.0,10.04,9.97,9.99,91966.69115846192,3.6605,3.6752,3.6496,3.6569,91966.6912
2009-04-06 11:00:00,10.0,10.0,9.91,9.96,184913.05412686747,3.6605,3.6605,3.6276,3.6459,184913.0541
2009-04-06 11:10:00,9.96,9.97,9.91,9.92,108498.65295126132,3.6459,3.6496,3.6276,3.6312,108498.653
2009-04-06 11:20:00,9.91,9.92,9.86,9.9,179402.40019593434,3.6276,3.6312,3.6093,3.6239,179402.4002
2009-04-06 11:30:00,9.9,9.91,9.83,9.85,239774.67548371293,3.6239,3.6276,3.5983,3.6056,239774.6755
2009-04-06 11:40:00,9.85,9.87,9.82,9.85,146705.8535390644,3.6056,3.6129,3.5946,3.6056,146705.8535
2009-04-06 11:50:00,9.85,9.86,9.83,9.85,144011.75606171932,3.6056,3.6093,3.5983,3.6056,144011.7561
2009-04-06 12:00:00,9.85,9.89,9.84,9.89,178912.5642909625,3.6056,3.6203,3.602,3.6203,178912.5643
2009-04-06 12:10:00,9.88,9.89,9.82,9.83,85966.20132255694,3.6166,3.6203,3.5946,3.5983,85966.2013
2009-04-06 12:20:00,9.83,9.83,9.82,9.83,187484.6926279696,3.5983,3.5983,3.5946,3.5983,187484.6926
2009-04-06 12:30:00,9.83,9.83,9.81,9.82,72740.63188831741,3.5983,3.5983,3.591,3.5946,72740.6319
2009-04-06 12:40:00,9.82,9.83,9.82,9.82,47881.45971099681,3.5946,3.5983,3.5946,3.5946,47881.4597
2009-04-06 12:50:00,9.82,9.85,9.82,9.84,149644.8689688954,3.5946,3.6056,3.5946,3.602,149644.869
2009-04-06 13:00:00,9.84,9.87,9.83,9.83,145726.18172912073,3.602,3.6129,3.5983,3.5983,145726.1817
2009-04-06 13:10:00,9.83,9.88,9.8,9.8,102498.16311535636,3.5983,3.6166,3.5873,3.5873,102498.1631
2009-04-06 13:20:00,9.81,9.87,9.8,9.87,269409.74773450894,3.591,3.6129,3.5873,3.6129,269409.7477
2009-04-06 13:30:00,9.87,9.87,9.82,9.84,260470.2424687729,3.6129,3.6129,3.5946,3.602,260470.2425
2009-04-06 13:40:00,9.84,9.88,9.82,9.87,69434.23952975753,3.602,3.6166,3.5946,3.6129,69434.2395
2009-04-06 13:50:00,9.87,9.88,9.86,9.86,74944.89346069067,3.6129,3.6166,3.6093,3.6093,74944.8935
2009-04-06 14:00:00,9.86,9.91,9.86,9.9,102008.32721038452,3.6093,3.6276,3.6093,3.6239,102008.3272
2009-04-06 14:10:00,9.91,9.92,9.85,9.89,153563.55620867008,3.6276,3.6312,3.6056,3.6203,153563.5562
2009-04-06 14:20:00,9.89,9.92,9.87,9.91,89884.88856233162,3.6203,3.6312,3.6129,3.6276,89884.8886
2009-04-06 14:30:00,9.91,9.92,9.83,9.85,116948.32231202548,3.6276,3.6312,3.5983,3.6056,116948.3223
2009-04-06 14:40:00,9.85,9.88,9.84,9.87,109968.16066617682,3.6056,3.6166,3.602,3.6129,109968.1607
2009-04-06 14:50:00,9.87,9.9,9.86,9.86,215895.175116336,3.6129,3.6239,3.6093,3.6093,215895.1751
2009-04-06 15:00:00,9.86,9.89,9.83,9.85,172177.32059759978,3.6093,3.6203,3.5983,3.6056,172177.3206
2009-04-06 15:10:00,9.85,9.91,9.82,9.9,158094.53832965955,3.6056,3.6276,3.5946,3.6239,158094.5383
2009-04-06 15:20:00,9.9,9.94,9.85,9.87,270879.25544942444,3.6239,3.6386,3.6056,3.6129,270879.2554
2009-04-06 15:30:00,9.86,9.92,9.86,9.87,466813.6174381582,3.6093,3.6312,3.6093,3.6129,466813.6174
2009-04-06 15:40:00,9.87,9.91,9.86,9.89,270389.41954445257,3.6129,3.6276,3.6093,3.6203,270389.4195
2009-04-06 15:50:00,9.88,9.95,9.88,9.91,521920.1567474895,3.6166,3.6422,3.6166,3.6276,521920.1567
2009-04-07 09:30:00,9.69,9.69,9.48,9.6,243815.8216997306,3.5471,3.5471,3.4702,3.5141,243815.8217
2009-04-07 09:40:00,9.59,9.64,9.53,9.64,205241.2441831986,3.5105,3.5288,3.4885,3.5288,205241.2442
2009-04-07 09:50:00,9.63,9.71,9.6,9.67,306024.98163115355,3.5251,3.5544,3.5141,3.5397,306024.9816
2009-04-07 10:00:00,9.66,9.69,9.59,9.6,429708.5476365417,3.5361,3.5471,3.5105,3.5141,429708.5476
2009-04-07 10:10:00,9.6,9.65,9.56,9.63,184790.5951506245,3.5141,3.5324,3.4995,3.5251,184790.5952
2009-04-07 10:20:00,9.62,9.68,9.61,9.68,253367.6218466813,3.5214,3.5434,3.5178,3.5434,253367.6218
2009-04-07 10:30:00,9.68,9.7,9.65,9.68,236468.28312515304,3.5434,3.5507,3.5324,3.5434,236468.2831
2009-04-07 10:40:00,9.69,9.72,9.68,9.71,136664.2174871418,3.5471,3.558,3.5434,3.5544,136664.2175
2009-04-07 10:50:00,9.71,9.72,9.66,9.68,142052.41244183198,3.5544,3.558,3.5361,3.5434,142052.4124
2009-04-07 11:00:00,9.68,9.68,9.64,9.64,167523.87950036736,3.5434,3.5434,3.5288,3.5288,167523.8795
2009-04-07 11:10:00,9.64,9.65,9.62,9.64,139848.1508694587,3.5288,3.5324,3.5214,3.5288,139848.1509
2009-04-07 11:20:00,9.64,9.68,9.63,9.67,83027.18589272593,3.5288,3.5434,3.5251,3.5397,83027.1859
2009-04-07 11:30:00,9.67,9.7,9.64,9.65,90742.10139603232,3.5397,3.5507,3.5288,3.5324,90742.1014
2009-04-07 11:40:00,9.65,9.65,9.63,9.65,62331.61890766593,3.5324,3.5324,3.5251,3.5324,62331.6189
2009-04-07 11:50:00,9.64,9.68,9.64,9.67,52167.52387950036,3.5288,3.5434,3.5288,3.5397,52167.5239
2009-04-07 12:00:00,9.67,9.68,9.63,9.63,104212.58878275775,3.5397,3.5434,3.5251,3.5251,104212.5888
2009-04-07 12:10:00,9.63,9.68,9.63,9.67,104090.1298065148,3.5251,3.5434,3.5251,3.5397,104090.1298
2009-04-07 12:20:00,9.67,9.68,9.63,9.64,183443.546411952,3.5397,3.5434,3.5251,3.5288,183443.5464
2009-04-07 12:30:00,9.64,9.65,9.61,9.61,115478.81459710996,3.5288,3.5324,3.5178,3.5178,115478.8146
2009-04-07 12:40:00,9.61,9.64,9.61,9.64,88292.92187117315,3.5178,3.5288,3.5178,3.5288,88292.9219
2009-04-07 12:50:00,9.64,9.64,9.62,9.62,84496.69360764143,3.5288,3.5288,3.5214,3.5214,84496.6936
2009-04-07 13:00:00,9.63,9.63,9.55,9.56,137766.34827332842,3.5251,3.5251,3.4958,3.4995,137766.3483
2009-04-07 13:10:00,9.55,9.55,9.51,9.51,180626.989958364,3.4958,3.4958,3.4812,3.4812,180626.99
2009-04-07 13:20:00,9.51,9.52,9.49,9.49,52167.52387950036,3.4812,3.4848,3.4738,3.4738,52167.5239
2009-04-07 13:30:00,9.49,9.5,9.43,9.43,146828.31251530736,3.4738,3.4775,3.4519,3.4519,146828.3125
2009-04-07 13:40:00,9.44,9.47,9.42,9.44,472814.1072740632,3.4555,3.4665,3.4482,3.4555,472814.1073
2009-04-07 13:50:00,9.43,9.47,9.41,9.45,287901.05314719566,3.4519,3.4665,3.4446,3.4592,287901.0531
2009-04-07 14:00:00,9.44,9.45,9.42,9.43,88415.3808474161,3.4555,3.4592,3.4482,3.4519,88415.3808
2009-04-07 14:10:00,9.43,9.47,9.42,9.46,147685.52534900806,3.4519,3.4665,3.4482,3.4629,147685.5253
2009-04-07 14:20:00,9.46,9.46,9.43,9.45,155400.44085231447,3.4629,3.4629,3.4519,3.4592,155400.4409
2009-04-07 14:30:00,9.46,9.46,9.45,9.45,90252.26549106048,3.4629,3.4629,3.4592,3.4592,90252.2655
2009-04-07 14:40:00,9.45,9.46,9.45,9.45,137276.51236835658,3.4592,3.4629,3.4592,3.4592,137276.5124
2009-04-07 14:50:00,9.45,9.47,9.45,9.47,147318.1484202792,3.4592,3.4665,3.4592,3.4665,147318.1484
2009-04-07 15:00:00,9.47,9.5,9.46,9.5,249571.3935831496,3.4665,3.4775,3.4629,3.4775,249571.3936
2009-04-07 15:10:00,9.5,9.55,9.5,9.52,447832.4761204996,3.4775,3.4958,3.4775,3.4848,447832.4761
2009-04-07 15:20:00,9.52,9.54,9.46,9.46,224222.3855008572,3.4848,3.4921,3.4629,3.4629,224222.3855
2009-04-07 15:30:00,9.46,9.51,9.46,9.51,414646.0935586578,3.4629,3.4812,3.4629,3.4812,414646.0936
2009-04-07 15:40:00,9.5,9.55,9.49,9.51,373010.0416360519,3.4775,3.4958,3.4738,3.4812,373010.0416
2009-04-07 15:50:00,9.51,9.51,9.42,9.43,746142.5422483467,3.4812,3.4812,3.4482,3.4519,746142.5422
2009-04-08 09:30:00,9.48,9.6,9.24,9.38,210262.06220915992,3.4702,3.5141,3.3823,3.4336,210262.0622
2009-04-08 09:40:00,9.37,9.5,9.33,9.48,235366.15233896644,3.4299,3.4775,3.4153,3.4702,235366.1523
2009-04-08 09:50:00,9.49,9.5,9.44,9.49,114866.51971589516,3.4738,3.4775,3.4555,3.4738,114866.5197
2009-04-08 10:00:00,9.49,9.49,9.42,9.45,174259.12319373008,3.4738,3.4738,3.4482,3.4592,174259.1232
2009-04-08 10:10:00,9.45,9.5,9.42,9.43,188219.44648542727,3.4592,3.4775,3.4482,3.4519,188219.4465
2009-04-08 10:20:00,9.44,9.46,9.41,9.46,206098.4570168993,3.4555,3.4629,3.4446,3.4629,206098.457
2009-04-08 10:30:00,9.46,9.58,9.44,9.54,411217.242223855,3.4629,3.5068,3.4555,3.4921,411217.2422
2009-04-08 10:40:00,9.54,9.6,9.53,9.58,141929.95346558903,3.4921,3.5141,3.4885,3.5068,141929.9535
2009-04-08 10:50:00,9.58,9.71,9.57,9.7,238427.6267450404,3.5068,3.5544,3.5031,3.5507,238427.6267
2009-04-08 11:00:00,9.71,9.82,9.7,9.82,182341.41562576537,3.5544,3.5946,3.5507,3.5946,182341.4156
2009-04-08 11:10:00,9.82,9.86,9.81,9.85,188219.44648542727,3.5946,3.6093,3.591,3.6056,188219.4465
2009-04-08 11:20:00,9.85,9.9,9.84,9.88,691648.2978202301,3.6056,3.6239,3.602,3.6166,691648.2978
2009-04-08 11:30:00,9.88,9.97,9.88,9.96,251040.90129806512,3.6166,3.6496,3.6166,3.6459,251040.9013
2009-04-08 11:40:00,9.96,10.02,9.94,9.94,371540.5339211364,3.6459,3.6679,3.6386,3.6386,371540.5339
2009-04-08 11:50:00,9.95,9.96,9.9,9.9,130418.8096987509,3.6422,3.6459,3.6239,3.6239,130418.8097
2009-04-08 12:00:00,9.9,9.91,9.86,9.89,213568.4545677198,3.6239,3.6276,3.6093,3.6203,213568.4546
2009-04-08 12:10:00,9.88,9.91,9.88,9.89,246265.0012245897,3.6166,3.6276,3.6166,3.6203,246265.0012
2009-04-08 12:20:00,9.89,9.95,9.88,9.89,173401.91036002935,3.6203,3.6422,3.6166,3.6203,173401.9104
2009-04-08 12:30:00,9.9,9.94,9.89,9.92,67474.89590987019,3.6239,3.6386,3.6203,3.6312,67474.8959
2009-04-08 12:40:00,9.92,10.0,9.92,9.97,122948.81214793044,3.6312,3.6605,3.6312,3.6496,122948.8121
2009-04-08 12:50:00,9.97,10.0,9.95,9.99,99559.14768552534,3.6496,3.6605,3.6422,3.6569,99559.1477
2009-04-08 13:00:00,9.99,10.04,9.98,10.04,161400.93068821944,3.6569,3.6752,3.6532,3.6752,161400.9307
2009-04-08 13:10:00,10.04,10.08,10.03,10.05,184913.05412686747,3.6752,3.6898,3.6715,3.6788,184913.0541
2009-04-08 13:20:00,10.04,10.13,10.04,10.12,295126.1327455302,3.6752,3.7081,3.6752,3.7045,295126.1327
2009-04-08 13:30:00,10.13,10.18,10.12,10.16,450159.1966691158,3.7081,3.7264,3.7045,3.7191,450159.1967
2009-04-08 13:40:00,10.16,10.24,10.16,10.23,340068.57702669606,3.7191,3.7484,3.7191,3.7447,340068.577
2009-04-08 13:50:00,10.22,10.22,10.17,10.19,225202.05731080085,3.7411,3.7411,3.7228,3.7301,225202.0573
2009-04-08 14:00:00,10.19,10.2,10.03,10.04,325985.7947587558,3.7301,3.7337,3.6715,3.6752,325985.7948
2009-04-08 14:10:00,10.03,10.09,10.0,10.0,318883.1741366642,3.6715,3.6935,3.6605,3.6605,318883.1741
2009-04-08 14:20:00,10.0,10.01,9.94,9.98,453098.2120989468,3.6605,3.6642,3.6386,3.6532,453098.2121
2009-04-08 14:30:00,9.98,10.02,9.95,10.02,315209.4048493754,3.6532,3.6679,3.6422,3.6679,315209.4048
2009-04-08 14:40:00,10.01,10.05,9.99,10.04,351334.8028410482,3.6642,3.6788,3.6569,3.6752,351334.8028
2009-04-08 14:50:00,10.04,10.04,9.96,10.0,458608.86602988,3.6752,3.6752,3.6459,3.6605,458608.866
2009-04-08 15:00:00,10.0,10.01,9.95,10.0,344966.9360764144,3.6605,3.6642,3.6422,3.6605,344966.9361
2009-04-08 15:10:00,10.0,10.04,9.96,10.03,377173.6468283125,3.6605,3.6752,3.6459,3.6715,377173.6468
2009-04-08 15:20:00,10.03,10.04,9.99,10.01,319495.469017879,3.6715,3.6752,3.6569,3.6642,319495.469
2009-04-08 15:30:00,10.01,10.07,10.01,10.07,201445.01591966688,3.6642,3.6862,3.6642,3.6862,201445.0159
2009-04-08 15:40:00,10.07,10.1,10.03,10.05,385990.6931178055,3.6862,3.6971,3.6715,3.6788,385990.6931
2009-04-08 15:50:00,10.05,10.09,10.0,10.08,1313984.815086946,3.6788,3.6935,3.6605,3.6898,1313984.8151
2009-04-09 09:30:00,10.45,10.66,10.35,10.43,360886.602987999,3.8253,3.9021,3.7887,3.8179,360886.603
2009-04-09 09:40:00,10.41,10.52,10.35,10.5,553514.5726181729,3.8106,3.8509,3.7887,3.8436,553514.5726
2009-04-09 09:50:00,10.49,10.59,10.49,10.53,712588.7827577761,3.8399,3.8765,3.8399,3.8545,712588.7828
2009-04-09 10:00:00,10.53,10.57,10.48,10.49,253367.6218466813,3.8545,3.8692,3.8362,3.8399,253367.6218
2009-04-09 10:10:00,10.49,10.5,10.44,10.44,246999.7550820475,3.8399,3.8436,3.8216,3.8216,246999.7551
2009-04-09 10:20:00,10.44,10.5,10.43,10.45,535023.2672054861,3.8216,3.8436,3.8179,3.8253,535023.2672
2009-04-09 10:30:00,10.45,10.45,10.37,10.43,337252.020573108,3.8253,3.8253,3.796,3.8179,337252.0206
2009-04-09 10:40:00,10.43,10.43,10.38,10.42,199485.6722997796,3.8179,3.8179,3.7996,3.8143,199485.6723
2009-04-09 10:50:00,10.41,10.47,10.4,10.44,564413.4215037962,3.8106,3.8326,3.807,3.8216,564413.4215
2009-04-09 11:00:00,10.44,10.46,10.43,10.44,150746.99975508204,3.8216,3.8289,3.8179,3.8216,150746.9998
2009-04-09 11:10:00,10.44,10.45,10.42,10.45,200710.2620622092,3.8216,3.8253,3.8143,3.8253,200710.2621
2009-04-09 11:20:00,10.44,10.45,10.4,10.4,177198.1386235611,3.8216,3.8253,3.807,3.807,177198.1386
2009-04-09 11:30:00,10.4,10.41,10.36,10.36,226181.7291207445,3.807,3.8106,3.7923,3.7923,226181.7291
2009-04-09 11:40:00,10.36,10.37,10.3,10.33,244550.5755571884,3.7923,3.796,3.7703,3.7813,244550.5756
2009-04-09 11:50:00,10.33,10.36,10.31,10.36,505265.7359784472,3.7813,3.7923,3.774,3.7923,505265.736
2009-04-09 12:00:00,10.36,10.38,10.34,10.36,267572.86309086456,3.7923,3.7996,3.785,3.7923,267572.8631
2009-04-09 12:10:00,10.36,10.37,10.33,10.35,451138.8684790595,3.7923,3.796,3.7813,3.7887,451138.8685
2009-04-09 12:20:00,10.35,10.41,10.35,10.41,299167.2789615479,3.7887,3.8106,3.7887,3.8106,299167.279
2009-04-09 12:30:00,10.41,10.47,10.38,10.4,684055.8412931667,3.8106,3.8326,3.7996,3.807,684055.8413
2009-04-09 12:40:00,10.4,10.41,10.37,10.39,468405.5841293167,3.807,3.8106,3.796,3.8033,468405.5841
2009-04-09 12:50:00,10.39,10.4,10.33,10.33,172299.77957384274,3.8033,3.807,3.7813,3.7813,172299.7796
2009-04-09 13:00:00,10.33,10.37,10.33,10.34,445260.8376193975,3.7813,3.796,3.7813,3.785,445260.8376
2009-04-09 13:10:00,10.35,10.35,10.26,10.26,436933.6272348763,3.7887,3.7887,3.7557,3.7557,436933.6272
2009-04-09 13:20:00,10.26,10.34,10.24,10.32,258265.98089639968,3.7557,3.785,3.7484,3.7777,258265.9809
2009-04-09 13:30:00,10.32,10.34,10.32,10.32,184178.3002694097,3.7777,3.785,3.7777,3.7777,184178.3003
2009-04-09 13:40:00,10.32,10.35,10.29,10.35,272348.76316433994,3.7777,3.7887,3.7667,3.7887,272348.7632
2009-04-09 13:50:00,10.35,10.37,10.35,10.37,147807.98432525102,3.7887,3.796,3.7887,3.796,147807.9843
2009-04-09 14:00:00,10.36,10.37,10.32,10.33,202669.60568209647,3.7923,3.796,3.7777,3.7813,202669.6057
2009-04-09 14:10:00,10.33,10.33,10.29,10.31,324883.6639725692,3.7813,3.7813,3.7667,3.774,324883.664
2009-04-09 14:20:00,10.31,10.4,10.31,10.4,882684.3007592456,3.774,3.807,3.774,3.807,882684.3008
2009-04-09 14:30:00,10.4,10.43,10.39,10.42,295248.5917217732,3.807,3.8179,3.8033,3.8143,295248.5917
2009-04-09 14:40:00,10.42,10.44,10.4,10.41,345211.85402890027,3.8143,3.8216,3.807,3.8106,345211.854
2009-04-09 14:50:00,10.4,10.42,10.35,10.39,631276.0225324515,3.807,3.8143,3.7887,3.8033,631276.0225
2009-04-09 15:00:00,10.39,10.4,10.35,10.4,475263.2867989224,3.8033,3.807,3.7887,3.807,475263.2868
2009-04-09 15:10:00,10.4,10.46,10.38,10.45,347048.73867254466,3.807,3.8289,3.7996,3.8253,347048.7387
2009-04-09 15:20:00,10.45,10.45,10.4,10.42,294024.0019593436,3.8253,3.8253,3.807,3.8143,294024.002
2009-04-09 15:30:00,10.42,10.49,10.41,10.44,380480.0391868724,3.8143,3.8399,3.8106,3.8216,380480.0392
2009-04-09 15:40:00,10.44,10.49,10.41,10.49,546289.4930198384,3.8216,3.8399,3.8106,3.8399,546289.493
2009-04-09 15:50:00,10.49,10.52,10.46,10.51,1048248.8366397256,3.8399,3.8509,3.8289,3.8472,1048248.8366
2009-04-13 09:30:00,10.35,10.42,10.12,10.18,220793.5341660544,3.7887,3.8143,3.7045,3.7264,220793.5342
2009-04-13 09:40:00,10.19,10.21,10.11,10.13,266225.814352192,3.7301,3.7374,3.7008,3.7081,266225.8144
2009-04-13 09:50:00,10.12,10.15,10.06,10.11,292799.412196914,3.7045,3.7154,3.6825,3.7008,292799.4122
2009-04-13 10:00:00,10.11,10.21,10.09,10.2,266470.7323046779,3.7008,3.7374,3.6935,3.7337,266470.7323
2009-04-13 10:10:00,10.2,10.22,10.17,10.2,294881.2147930443,3.7337,3.7411,3.7228,3.7337,294881.2148
2009-04-13 10:20:00,10.21,10.28,10.17,10.17,225814.35219201565,3.7374,3.763,3.7228,3.7228,225814.3522
2009-04-13 10:30:00,10.17,10.2,10.14,10.16,223610.0906196424,3.7228,3.7337,3.7118,3.7191,223610.0906
2009-04-13 10:40:00,10.16,10.21,10.13,10.19,224467.3034533431,3.7191,3.7374,3.7081,3.7301,224467.3035
2009-04-13 10:50:00,10.19,10.22,10.16,10.19,337986.7744305657,3.7301,3.7411,3.7191,3.7301,337986.7744
2009-04-13 11:00:00,10.19,10.19,10.13,10.16,156012.73573352926,3.7301,3.7301,3.7081,3.7191,156012.7357
2009-04-13 11:10:00,10.17,10.2,10.16,10.16,186994.8567229978,3.7228,3.7337,3.7191,3.7191,186994.8567
2009-04-13 11:20:00,10.16,10.18,10.13,10.17,423340.6808719079,3.7191,3.7264,3.7081,3.7228,423340.6809
2009-04-13 11:30:00,10.17,10.22,10.16,10.19,251408.278226794,3.7228,3.7411,3.7191,3.7301,251408.2782
2009-04-13 11:40:00,10.18,10.21,10.17,10.19,286431.54543228017,3.7264,3.7374,3.7228,3.7301,286431.5454
2009-04-13 11:50:00,10.19,10.21,10.17,10.2,310433.50477590004,3.7301,3.7374,3.7228,3.7337,310433.5048
2009-04-13 12:00:00,10.2,10.23,10.19,10.2,172912.07445505753,3.7337,3.7447,3.7301,3.7337,172912.0745
2009-04-13 12:10:00,10.21,10.23,10.19,10.21,248346.80382072003,3.7374,3.7447,3.7301,3.7374,248346.8038
2009-04-13 12:20:00,10.21,10.26,10.19,10.26,139848.1508694587,3.7374,3.7557,3.7301,3.7557,139848.1509
2009-04-13 12:30:00,10.26,10.34,10.26,10.33,132745.53024736713,3.7557,3.785,3.7557,3.7813,132745.5302
2009-04-13 12:40:00,10.32,10.33,10.28,10.31,184178.3002694097,3.7777,3.7813,3.763,3.774,184178.3003
2009-04-13 12:50:00,10.31,10.32,10.28,10.32,191158.4619152584,3.774,3.7777,3.763,3.7777,191158.4619
2009-04-13 13:00:00,10.32,10.32,10.26,10.3,135562.08670095517,3.7777,3.7777,3.7557,3.7703,135562.0867
2009-04-13 13:10:00,10.29,10.31,10.27,10.3,250795.9833455792,3.7667,3.774,3.7594,3.7703,250795.9833
2009-04-13 13:20:00,10.31,10.35,10.31,10.33,145603.72275287777,3.774,3.7887,3.774,3.7813,145603.7228
2009-04-13 13:30:00,10.33,10.37,10.32,10.37,258755.81680137152,3.7813,3.796,3.7777,3.796,258755.8168
2009-04-13 13:40:00,10.37,10.37,10.35,10.36,128092.08915013468,3.796,3.796,3.7887,3.7923,128092.0892
2009-04-13 13:50:00,10.37,10.37,10.35,10.35,110457.99657114866,3.796,3.796,3.7887,3.7887,110457.9966
2009-04-13 14:00:00,10.36,10.4,10.35,10.39,310188.58682341414,3.7923,3.807,3.7887,3.8033,310188.5868
2009-04-13 14:10:00,10.4,10.4,10.35,10.36,319373.010041636,3.807,3.807,3.7887,3.7923,319373.01
2009-04-13 14:20:00,10.36,10.38,10.35,10.36,230222.87533676217,3.7923,3.7996,3.7887,3.7923,230222.8753
2009-04-13 14:30:00,10.36,10.39,10.36,10.36,152216.50746999754,3.7923,3.8033,3.7923,3.7923,152216.5075
2009-04-13 14:40:00,10.37,10.43,10.35,10.41,273695.81190301245,3.796,3.8179,3.7887,3.8106,273695.8119
2009-04-13 14:50:00,10.4,10.43,10.4,10.42,164462.4050942934,3.807,3.8179,3.807,3.8143,164462.4051
2009-04-13 15:00:00,10.42,10.44,10.37,10.41,599681.6066617683,3.8143,3.8216,3.796,3.8106,599681.6067
2009-04-13 15:10:00,10.4,10.48,10.4,10.46,266470.7323046779,3.807,3.8362,3.807,3.8289,266470.7323
2009-04-13 15:20:00,10.46,10.47,10.42,10.44,351824.63874602003,3.8289,3.8326,3.8143,3.8216,351824.6387
2009-04-13 15:30:00,10.45,10.46,10.4,10.41,326843.00759245653,3.8253,3.8289,3.807,3.8106,326843.0076
2009-04-13 15:40:00,10.41,10.48,10.4,10.44,402277.736958119,3.8106,3.8362,3.807,3.8216,402277.737
2009-04-13 15:50:00,10.45,10.48,10.42,10.43,981998.530492285,3.8253,3.8362,3.8143,3.8179,981998.5305
2009-04-14 09:30:00,10.35,10.45,10.13,10.31,204261.5723732549,3.7887,3.8253,3.7081,3.774,204261.5724
2009-04-14 09:40:00,10.32,10.34,10.22,10.26,205975.9980406564,3.7777,3.785,3.7411,3.7557,205975.998
2009-04-14 09:50:00,10.25,10.36,10.25,10.36,316801.3715405339,3.752,3.7923,3.752,3.7923,316801.3715
2009-04-14 10:00:00,10.36,10.42,10.36,10.41,151971.58951751163,3.7923,3.8143,3.7923,3.8106,151971.5895
2009-04-14 10:10:00,10.41,10.45,10.39,10.41,342272.8385990693,3.8106,3.8253,3.8033,3.8106,342272.8386
2009-04-14 10:20:00,10.41,10.53,10.4,10.53,324271.3690913544,3.8106,3.8545,3.807,3.8545,324271.3691
2009-04-14 10:30:00,10.53,10.62,10.52,10.62,432035.268185158,3.8545,3.8875,3.8509,3.8875,432035.2682
2009-04-14 10:40:00,10.62,10.78,10.61,10.7,694587.3132500611,3.8875,3.9461,3.8838,3.9168,694587.3133
2009-04-14 10:50:00,10.7,10.76,10.69,10.72,909502.8165564536,3.9168,3.9387,3.9131,3.9241,909502.8166
2009-04-14 11:00:00,10.71,10.76,10.68,10.71,488121.479304433,3.9204,3.9387,3.9094,3.9204,488121.4793
2009-04-14 11:10:00,10.71,10.72,10.68,10.69,277736.9581190301,3.9204,3.9241,3.9094,3.9131,277736.9581
2009-04-14 11:20:00,10.69,10.71,10.66,10.71,389419.54445260833,3.9131,3.9204,3.9021,3.9204,389419.5445
2009-04-14 11:30:00,10.7,10.77,10.7,10.77,219079.10849865293,3.9168,3.9424,3.9168,3.9424,219079.1085
2009-04-14 11:40:00,10.78,10.85,10.78,10.81,306269.89958363946,3.9461,3.9717,3.9461,3.957,306269.8996
2009-04-14 11:50:00,10.82,10.82,10.66,10.68,321577.2716140093,3.9607,3.9607,3.9021,3.9094,321577.2716
2009-04-14 12:00:00,10.68,10.68,10.62,10.62,100538.819495469,3.9094,3.9094,3.8875,3.8875,100538.8195
2009-04-14 12:10:00,10.62,10.62,10.52,10.59,145603.72275287777,3.8875,3.8875,3.8509,3.8765,145603.7228
2009-04-14 12:20:00,10.59,10.63,10.57,10.62,56576.04702424687,3.8765,3.8911,3.8692,3.8875,56576.047
2009-04-14 12:30:00,10.63,10.66,10.61,10.62,68699.48567229978,3.8911,3.9021,3.8838,3.8875,68699.4857
2009-04-14 12:40:00,10.61,10.61,10.49,10.5,110580.4555473916,3.8838,3.8838,3.8399,3.8436,110580.4555
2009-04-14 12:50:00,10.5,10.51,10.46,10.49,62576.53686015184,3.8436,3.8472,3.8289,3.8399,62576.5369
2009-04-14 13:00:00,10.49,10.51,10.45,10.46,112294.88121479304,3.8399,3.8472,3.8253,3.8289,112294.8812
2009-04-14 13:10:00,10.47,10.51,10.44,10.5,103477.83492530002,3.8326,3.8472,3.8216,3.8436,103477.8349
2009-04-14 13:20:00,10.51,10.51,10.48,10.5,66127.84717119765,3.8472,3.8472,3.8362,3.8436,66127.8472
2009-04-14 13:30:00,10.5,10.53,10.49,10.49,95640.46044575066,3.8436,3.8545,3.8399,3.8399,95640.4604
2009-04-14 13:40:00,10.49,10.51,10.47,10.49,75434.7293656625,3.8399,3.8472,3.8326,3.8399,75434.7294
2009-04-14 13:50:00,10.49,10.56,10.49,10.56,146828.31251530736,3.8399,3.8655,3.8399,3.8655,146828.3125
2009-04-14 14:00:00,10.56,10.56,10.51,10.51,153196.17927994122,3.8655,3.8655,3.8472,3.8472,153196.1793
2009-04-14 14:10:00,10.51,10.57,10.48,10.57,217364.6828312516,3.8472,3.8692,3.8362,3.8692,217364.6828
2009-04-14 14:20:00,10.57,10.62,10.55,10.59,198383.5415135929,3.8692,3.8875,3.8619,3.8765,198383.5415
2009-04-14 14:30:00,10.6,10.61,10.55,10.59,115723.73254959588,3.8802,3.8838,3.8619,3.8765,115723.7325
2009-04-14 14:40:00,10.59,10.6,10.53,10.53,210629.4391378888,3.8765,3.8802,3.8545,3.8545,210629.4391
2009-04-14 14:50:00,10.53,10.54,10.47,10.54,536615.2338966446,3.8545,3.8582,3.8326,3.8582,536615.2339
2009-04-14 15:00:00,10.54,10.57,10.52,10.53,337986.7744305657,3.8582,3.8692,3.8509,3.8545,337986.7744
2009-04-14 15:10:00,10.53,10.64,10.53,10.64,233529.26769532205,3.8545,3.8948,3.8545,3.8948,233529.2677
2009-04-14 15:20:00,10.63,10.64,10.55,10.6,226794.02400195933,3.8911,3.8948,3.8619,3.8802,226794.024
2009-04-14 15:30:00,10.6,10.6,10.54,10.55,203036.98261082536,3.8802,3.8802,3.8582,3.8619,203036.9826
2009-04-14 15:40:00,10.55,10.59,10.52,10.55,464486.896889542,3.8619,3.8765,3.8509,3.8619,464486.8969
2009-04-14 15:50:00,10.55,10.57,10.5,10.52,455180.0146950772,3.8619,3.8692,3.8436,3.8509,455180.0147
2009-04-15 09:30:00,10.45,10.67,10.44,10.53,229610.58045554737,3.8253,3.9058,3.8216,3.8545,229610.5805
2009-04-15 09:40:00,10.53,10.62,10.47,10.48,237203.0369826108,3.8545,3.8875,3.8326,3.8362,237203.037
2009-04-15 09:50:00,10.48,10.54,10.39,10.47,235733.5292676953,3.8362,3.8582,3.8033,3.8326,235733.5293
2009-04-15 10:00:00,10.46,10.5,10.37,10.5,182831.2515307372,3.8289,3.8436,3.796,3.8436,182831.2515
2009-04-15 10:10:00,10.51,10.51,10.44,10.44,118172.91207445505,3.8472,3.8472,3.8216,3.8216,118172.9121
2009-04-15 10:20:00,10.44,10.49,10.42,10.47,121846.6813617438,3.8216,3.8399,3.8143,3.8326,121846.6814
2009-04-15 10:30:00,10.46,10.46,10.37,10.38,275410.2375704139,3.8289,3.8289,3.796,3.7996,275410.2376
2009-04-15 10:40:00,10.38,10.43,10.35,10.41,193852.55939260343,3.7996,3.8179,3.7887,3.8106,193852.5594
2009-04-15 10:50:00,10.4,10.4,10.36,10.37,79720.79353416605,3.807,3.807,3.7923,3.796,79720.7935
2009-04-15 11:00:00,10.36,10.41,10.36,10.41,99314.22973303942,3.7923,3.8106,3.7923,3.8106,99314.2297
2009-04-15 11:10:00,10.41,10.46,10.4,10.45,97967.18099436688,3.8106,3.8289,3.807,3.8253,97967.181
2009-04-15 11:20:00,10.46,10.52,10.46,10.49,106416.85035513104,3.8289,3.8509,3.8289,3.8399,106416.8504
2009-04-15 11:30:00,10.49,10.59,10.49,10.57,135807.00465344108,3.8399,3.8765,3.8399,3.8692,135807.0047
2009-04-15 11:40:00,10.57,10.58,10.54,10.57,75802.10629439137,3.8692,3.8728,3.8582,3.8692,75802.1063
2009-04-15 11:50:00,10.57,10.59,10.53,10.53,225079.5983345579,3.8692,3.8765,3.8545,3.8545,225079.5983
2009-04-15 12:00:00,10.53,10.54,10.51,10.53,124540.77883908887,3.8545,3.8582,3.8472,3.8545,124540.7788
2009-04-15 12:10:00,10.53,10.53,10.47,10.49,98701.93485182464,3.8545,3.8545,3.8326,3.8399,98701.9349
2009-04-15 12:20:00,10.48,10.53,10.47,10.49,118172.91207445505,3.8362,3.8545,3.8326,3.8399,118172.9121
2009-04-15 12:30:00,10.5,10.53,10.49,10.53,61596.86505020817,3.8436,3.8545,3.8399,3.8545,61596.8651
2009-04-15 12:40:00,10.53,10.55,10.51,10.54,82537.3499877541,3.8545,3.8619,3.8472,3.8582,82537.35
2009-04-15 12:50:00,10.54,10.57,10.53,10.57,88415.3808474161,3.8582,3.8692,3.8545,3.8692,88415.3808
2009-04-15 13:00:00,10.57,10.6,10.51,10.54,167768.7974528533,3.8692,3.8802,3.8472,3.8582,167768.7975
2009-04-15 13:10:00,10.54,10.57,10.54,10.55,84741.61156012735,3.8582,3.8692,3.8582,3.8619,84741.6116
2009-04-15 13:20:00,10.54,10.56,10.49,10.53,126989.95836394808,3.8582,3.8655,3.8399,3.8545,126989.9584
2009-04-15 13:30:00,10.53,10.56,10.52,10.53,161523.3896644624,3.8545,3.8655,3.8509,3.8545,161523.3897
2009-04-15 13:40:00,10.53,10.53,10.47,10.47,110090.61964241978,3.8545,3.8545,3.8326,3.8326,110090.6196
2009-04-15 13:50:00,10.47,10.53,10.45,10.53,97477.34508939504,3.8326,3.8545,3.8253,3.8545,97477.3451
2009-04-15 14:00:00,10.53,10.57,10.5,10.56,215895.175116336,3.8545,3.8692,3.8436,3.8655,215895.1751
2009-04-15 14:10:00,10.56,10.57,10.43,10.44,136909.13543962772,3.8655,3.8692,3.8179,3.8216,136909.1354
2009-04-15 14:20:00,10.44,10.45,10.4,10.45,204996.3262307127,3.8216,3.8253,3.807,3.8253,204996.3262
2009-04-15 14:30:00,10.44,10.49,10.44,10.45,157359.7844722018,3.8216,3.8399,3.8216,3.8253,157359.7845
2009-04-15 14:40:00,10.45,10.49,10.43,10.48,111682.58633357823,3.8253,3.8399,3.8179,3.8362,111682.5863
2009-04-15 14:50:00,10.49,10.49,10.44,10.49,113152.09404849376,3.8399,3.8399,3.8216,3.8399,113152.094
2009-04-15 15:00:00,10.49,10.52,10.44,10.47,203649.27749204016,3.8399,3.8509,3.8216,3.8326,203649.2775
2009-04-15 15:10:00,10.47,10.53,10.46,10.51,243325.9857947588,3.8326,3.8545,3.8289,3.8472,243325.9858
2009-04-15 15:20:00,10.51,10.54,10.49,10.49,179647.31814842028,3.8472,3.8582,3.8399,3.8399,179647.3181
2009-04-15 15:30:00,10.49,10.55,10.49,10.55,289370.5608621112,3.8399,3.8619,3.8399,3.8619,289370.5609
2009-04-15 15:40:00,10.55,10.57,10.51,10.57,244428.1165809453,3.8619,3.8692,3.8472,3.8692,244428.1166
2009-04-15 15:50:00,10.56,10.63,10.54,10.6,489835.9049718344,3.8655,3.8911,3.8582,3.8802,489835.905
2009-04-16 09:30:00,10.71,10.78,10.64,10.77,118050.45309821208,3.9204,3.9461,3.8948,3.9424,118050.4531
2009-04-16 09:40:00,10.77,10.77,10.62,10.62,138133.7252020573,3.9424,3.9424,3.8875,3.8875,138133.7252
2009-04-16 09:50:00,10.62,10.64,10.57,10.61,224344.8444771001,3.8875,3.8948,3.8692,3.8838,224344.8445
2009-04-16 10:00:00,10.61,10.62,10.51,10.56,228875.8265980896,3.8838,3.8875,3.8472,3.8655,228875.8266
2009-04-16 10:10:00,10.57,10.61,10.55,10.6,154910.60494734262,3.8692,3.8838,3.8619,3.8802,154910.6049
2009-04-16 10:20:00,10.61,10.64,10.6,10.63,269777.1246632378,3.8838,3.8948,3.8802,3.8911,269777.1247
2009-04-16 10:30:00,10.63,10.71,10.62,10.69,158216.9973059025,3.8911,3.9204,3.8875,3.9131,158216.9973
2009-04-16 10:40:00,10.68,10.73,10.64,10.69,528043.1055596375,3.9094,3.9278,3.8948,3.9131,528043.1056
2009-04-16 10:50:00,10.69,10.69,10.62,10.66,101518.49130541268,3.9131,3.9131,3.8875,3.9021,101518.4913
2009-04-16 11:00:00,10.66,10.7,10.63,10.64,139113.39701200096,3.9021,3.9168,3.8911,3.8948,139113.397
2009-04-16 11:10:00,10.65,10.65,10.62,10.63,152094.04849375458,3.8985,3.8985,3.8875,3.8911,152094.0485
2009-04-16 11:20:00,10.63,10.63,10.6,10.62,151359.29463629684,3.8911,3.8911,3.8802,3.8875,151359.2946
2009-04-16 11:30:00,10.62,10.63,10.59,10.62,142052.41244183198,3.8875,3.8911,3.8765,3.8875,142052.4124
2009-04-16 11:40:00,10.62,10.66,10.6,10.63,66495.22409992652,3.8875,3.9021,3.8802,3.8911,66495.2241
2009-04-16 11:50:00,10.63,10.68,10.62,10.66,72863.09086456036,3.8911,3.9094,3.8875,3.9021,72863.0909
2009-04-16 12:00:00,10.66,10.66,10.61,10.62,77883.90889052166,3.9021,3.9021,3.8838,3.8875,77883.9089
2009-04-16 12:10:00,10.61,10.66,10.61,10.64,74822.4344844477,3.8838,3.9021,3.8838,3.8948,74822.4345
2009-04-16 12:20:00,10.64,10.65,10.59,10.62,62698.9958363948,3.8948,3.8985,3.8765,3.8875,62698.9958
2009-04-16 12:30:00,10.61,10.62,10.6,10.62,45187.36223365172,3.8838,3.8875,3.8802,3.8875,45187.3622
2009-04-16 12:40:00,10.62,10.67,10.61,10.67,81067.84227283859,3.8875,3.9058,3.8838,3.9058,81067.8423
2009-04-16 12:50:00,10.67,10.71,10.66,10.7,113029.6350722508,3.9058,3.9204,3.9021,3.9168,113029.6351
2009-04-16 13:00:00,10.7,10.71,10.69,10.69,99436.6887092824,3.9168,3.9204,3.9131,3.9131,99436.6887
2009-04-16 13:10:00,10.69,10.69,10.65,10.67,126622.5814352192,3.9131,3.9131,3.8985,3.9058,126622.5814
2009-04-16 13:20:00,10.67,10.71,10.67,10.7,110213.07861866274,3.9058,3.9204,3.9058,3.9168,110213.0786
2009-04-16 13:30:00,10.7,10.71,10.66,10.67,87190.79108498653,3.9168,3.9204,3.9021,3.9058,87190.7911
2009-04-16 13:40:00,10.66,10.7,10.66,10.69,87313.25006122948,3.9021,3.9168,3.9021,3.9131,87313.2501
2009-04-16 13:50:00,10.7,10.71,10.66,10.71,161400.93068821944,3.9168,3.9204,3.9021,3.9204,161400.9307
2009-04-16 14:00:00,10.71,10.76,10.71,10.75,129316.67891256428,3.9204,3.9387,3.9204,3.9351,129316.6789
2009-04-16 14:10:00,10.76,10.79,10.75,10.75,98334.55792309577,3.9387,3.9497,3.9351,3.9351,98334.5579
2009-04-16 14:20:00,10.75,10.8,10.75,10.79,210262.06220915992,3.9351,3.9534,3.9351,3.9497,210262.0622
2009-04-16 14:30:00,10.8,10.82,10.79,10.81,156992.40754347292,3.9534,3.9607,3.9497,3.957,156992.4075
2009-04-16 14:40:00,10.82,10.82,10.79,10.79,181361.74381582168,3.9607,3.9607,3.9497,3.9497,181361.7438
2009-04-16 14:50:00,10.8,10.81,10.79,10.81,192995.3465589028,3.9534,3.957,3.9497,3.957,192995.3466
2009-04-16 15:00:00,10.81,10.88,10.8,10.87,268307.6169483223,3.957,3.9827,3.9534,3.979,268307.6169
2009-04-16 15:10:00,10.86,10.9,10.86,10.9,182586.33357825127,3.9753,3.99,3.9753,3.99,182586.3336
2009-04-16 15:20:00,10.9,10.93,10.88,10.89,280675.9735488611,3.99,4.001,3.9827,3.9863,280675.9735
2009-04-16 15:30:00,10.9,10.92,10.84,10.92,446118.0504530982,3.99,3.9973,3.968,3.9973,446118.0505
2009-04-16 15:40:00,10.92,10.93,10.84,10.85,605927.0144501592,3.9973,4.001,3.968,3.9717,605927.0145
2009-04-16 15:50:00,10.84,10.88,10.83,10.84,569189.3215772716,3.968,3.9827,3.9644,3.968,569189.3216
2009-04-17 09:30:00,10.89,11.14,10.89,11.12,1087190.7910849864,3.9863,4.0778,3.9863,4.0705,1087190.7911
2009-04-17 09:40:00,11.13,11.17,11.09,11.14,346313.98481508694,4.0742,4.0888,4.0595,4.0778,346313.9848
2009-04-17 09:50:00,11.14,11.2,11.11,11.14,411707.0781288268,4.0778,4.0998,4.0669,4.0778,411707.0781
2009-04-17 10:00:00,11.11,11.14,11.1,11.11,261694.8322312025,4.0669,4.0778,4.0632,4.0669,261694.8322
2009-04-17 10:10:00,11.1,11.17,11.09,11.14,296228.26353171683,4.0632,4.0888,4.0595,4.0778,296228.2635
2009-04-17 10:20:00,11.15,11.18,11.13,11.16,176830.7616948322,4.0815,4.0925,4.0742,4.0852,176830.7617
2009-04-17 10:30:00,11.16,11.17,11.01,11.08,275042.860641685,4.0852,4.0888,4.0302,4.0559,275042.8606
2009-04-17 10:40:00,11.08,11.14,11.07,11.14,156869.94856722996,4.0559,4.0778,4.0522,4.0778,156869.9486
2009-04-17 10:50:00,11.14,11.15,11.08,11.1,117560.61719324024,4.0778,4.0815,4.0559,4.0632,117560.6172
2009-04-17 11:00:00,11.1,11.15,11.07,11.14,180994.3668870928,4.0632,4.0815,4.0522,4.0778,180994.3669
2009-04-17 11:10:00,11.13,11.14,11.11,11.11,61964.241978937054,4.0742,4.0778,4.0669,4.0669,61964.242
2009-04-17 11:20:00,11.11,11.18,11.1,11.17,128214.54812637766,4.0669,4.0925,4.0632,4.0888,128214.5481
2009-04-17 11:30:00,11.16,11.23,11.14,11.2,236713.20107763892,4.0852,4.1108,4.0778,4.0998,236713.2011
2009-04-17 11:40:00,11.2,11.24,11.19,11.2,96130.2963507225,4.0998,4.1144,4.0961,4.0998,96130.2964
2009-04-17 11:50:00,11.2,11.22,11.18,11.22,195566.9850600049,4.0998,4.1071,4.0925,4.1071,195566.9851
2009-04-17 12:00:00,11.22,11.24,11.21,11.23,190668.62601028653,4.1071,4.1144,4.1035,4.1108,190668.626
2009-04-17 12:10:00,11.24,11.29,11.24,11.24,240142.05241244184,4.1144,4.1327,4.1144,4.1144,240142.0524
2009-04-17 12:20:00,11.24,11.29,11.24,11.29,163972.56918932157,4.1144,4.1327,4.1144,4.1327,163972.5692
2009-04-17 12:30:00,11.28,11.29,11.22,11.26,279328.9248101886,4.1291,4.1327,4.1071,4.1218,279328.9248
2009-04-17 12:40:00,11.26,11.31,11.23,11.29,173524.36933627233,4.1218,4.1401,4.1108,4.1327,173524.3693
2009-04-17 12:50:00,11.29,11.33,11.28,11.3,303085.96620132256,4.1327,4.1474,4.1291,4.1364,303085.9662
2009-04-17 13:00:00,11.3,11.31,11.27,11.29,119152.58388439871,4.1364,4.1401,4.1254,4.1327,119152.5839
2009-04-17 13:10:00,11.29,11.3,11.25,11.3,138011.26622581435,4.1327,4.1364,4.1181,4.1364,138011.2662
2009-04-17 13:20:00,11.3,11.38,11.29,11.37,355865.7849620377,4.1364,4.1657,4.1327,4.162,355865.785
2009-04-17 13:30:00,11.37,11.37,11.29,11.32,91599.31422973303,4.162,4.162,4.1327,4.1437,91599.3142
2009-04-17 13:40:00,11.32,11.38,11.31,11.37,154420.76904237078,4.1437,4.1657,4.1401,4.162,154420.769
2009-04-17 13:50:00,11.37,11.41,11.36,11.39,83027.18589272593,4.162,4.1767,4.1584,4.1693,83027.1859
2009-04-17 14:00:00,11.39,11.4,11.35,11.38,244917.9524859172,4.1693,4.173,4.1547,4.1657,244917.9525
2009-04-17 14:10:00,11.38,11.4,11.37,11.38,158216.9973059025,4.1657,4.173,4.162,4.1657,158216.9973
2009-04-17 14:20:00,11.39,11.4,11.37,11.38,132255.6943423953,4.1693,4.173,4.162,4.1657,132255.6943
2009-04-17 14:30:00,11.38,11.43,11.38,11.43,223977.4675483713,4.1657,4.184,4.1657,4.184,223977.4675
2009-04-17 14:40:00,11.43,11.52,11.43,11.45,402277.736958119,4.184,4.2169,4.184,4.1913,402277.737
2009-04-17 14:50:00,11.45,11.46,11.41,11.42,297820.2302228753,4.1913,4.195,4.1767,4.1803,297820.2302
2009-04-17 15:00:00,11.42,11.46,11.42,11.44,277124.6632378153,4.1803,4.195,4.1803,4.1876,277124.6632
2009-04-17 15:10:00,11.44,11.48,11.43,11.43,328557.43325985793,4.1876,4.2023,4.184,4.184,328557.4333
2009-04-17 15:20:00,11.43,11.47,11.42,11.42,444158.7068332108,4.184,4.1986,4.1803,4.1803,444158.7068
2009-04-17 15:30:00,11.42,11.46,11.39,11.44,455424.9326475631,4.1803,4.195,4.1693,4.1876,455424.9326
2009-04-17 15:40:00,11.45,11.47,11.41,11.43,505020.8180259613,4.1913,4.1986,4.1767,4.184,505020.818
2009-04-17 15:50:00,11.43,11.44,11.38,11.39,606906.6862601028,4.184,4.1876,4.1657,4.1693,606906.6863
2009-04-20 09:30:00,11.15,11.2,10.67,10.87,465711.4866519715,4.0815,4.0998,3.9058,3.979,465711.4867
2009-04-20 09:40:00,10.86,10.87,10.75,10.75,310800.88170462893,3.9753,3.979,3.9351,3.9351,310800.8817
2009-04-20 09:50:00,10.75,10.78,10.64,10.66,332598.57947587554,3.9351,3.9461,3.8948,3.9021,332598.5795
2009-04-20 10:00:00,10.66,10.66,10.57,10.62,289982.855743326,3.9021,3.9021,3.8692,3.8875,289982.8557
2009-04-20 10:10:00,10.62,10.62,10.52,10.53,216874.8469262797,3.8875,3.8875,3.8509,3.8545,216874.8469
2009-04-20 10:20:00,10.52,10.62,10.49,10.61,282023.0222875337,3.8509,3.8875,3.8399,3.8838,282023.0223
2009-04-20 10:30:00,10.61,10.65,10.58,10.62,225936.81116825863,3.8838,3.8985,3.8728,3.8875,225936.8112
2009-04-20 10:40:00,10.62,10.63,10.5,10.5,143277.00220426155,3.8875,3.8911,3.8436,3.8436,143277.0022
2009-04-20 10:50:00,10.52,10.53,10.46,10.47,216140.093068822,3.8509,3.8545,3.8289,3.8326,216140.0931
2009-04-20 11:00:00,10.47,10.56,10.46,10.56,136909.13543962772,3.8326,3.8655,3.8289,3.8655,136909.1354
2009-04-20 11:10:00,10.56,10.63,10.56,10.6,179279.9412196914,3.8655,3.8911,3.8655,3.8802,179279.9412
2009-04-20 11:20:00,10.6,10.66,10.58,10.59,178300.26940974774,3.8802,3.9021,3.8728,3.8765,178300.2694
2009-04-20 11:30:00,10.59,10.6,10.56,10.6,84619.1525838844,3.8765,3.8802,3.8655,3.8802,84619.1526
2009-04-20 11:40:00,10.59,10.61,10.57,10.58,86578.49620377173,3.8765,3.8838,3.8692,3.8728,86578.4962
2009-04-20 11:50:00,10.58,10.61,10.56,10.57,91109.4783247612,3.8728,3.8838,3.8655,3.8692,91109.4783
2009-04-20 12:00:00,10.57,10.57,10.52,10.53,103722.75287778594,3.8692,3.8692,3.8509,3.8545,103722.7529
2009-04-20 12:10:00,10.53,10.53,10.49,10.5,193485.18246387452,3.8545,3.8545,3.8399,3.8436,193485.1825
2009-04-20 12:20:00,10.5,10.53,10.45,10.46,213201.0776389909,3.8436,3.8545,3.8253,3.8289,213201.0776
2009-04-20 12:30:00,10.46,10.48,10.42,10.43,231569.9240754347,3.8289,3.8362,3.8143,3.8179,231569.9241
2009-04-20 12:40:00,10.42,10.44,10.4,10.44,310555.963752143,3.8143,3.8216,3.807,3.8216,310555.9638
2009-04-20 12:50:00,10.44,10.45,10.42,10.45,141072.7406318883,3.8216,3.8253,3.8143,3.8253,141072.7406
2009-04-20 13:00:00,10.45,10.45,10.4,10.4,246632.37815331863,3.8253,3.8253,3.807,3.807,246632.3782
2009-04-20 13:10:00,10.4,10.41,10.39,10.4,123683.5660053882,3.807,3.8106,3.8033,3.807,123683.566
2009-04-20 13:20:00,10.4,10.4,10.36,10.38,241978.9370560862,3.807,3.807,3.7923,3.7996,241978.9371
2009-04-20 13:30:00,10.37,10.46,10.37,10.46,219813.86235611068,3.796,3.8289,3.796,3.8289,219813.8624
2009-04-20 13:40:00,10.45,10.48,10.44,10.45,153196.17927994122,3.8253,3.8362,3.8216,3.8253,153196.1793
2009-04-20 13:50:00,10.45,10.45,10.41,10.42,141929.95346558903,3.8253,3.8253,3.8106,3.8143,141929.9535
2009-04-20 14:00:00,10.42,10.42,10.39,10.4,163360.27430810675,3.8143,3.8143,3.8033,3.807,163360.2743
2009-04-20 14:10:00,10.39,10.4,10.37,10.38,206833.2108743571,3.8033,3.807,3.796,3.7996,206833.2109
2009-04-20 14:20:00,10.38,10.42,10.37,10.42,189566.4952241,3.7996,3.8143,3.796,3.8143,189566.4952
2009-04-20 14:30:00,10.41,10.44,10.4,10.4,123438.64805290228,3.8106,3.8216,3.807,3.807,123438.6481
2009-04-20 14:40:00,10.4,10.43,10.4,10.42,87925.54494244428,3.807,3.8179,3.807,3.8143,87925.5449
2009-04-20 14:50:00,10.43,10.44,10.4,10.43,225691.8932157727,3.8179,3.8216,3.807,3.8179,225691.8932
2009-04-20 15:00:00,10.43,10.45,10.41,10.44,195199.608131276,3.8179,3.8253,3.8106,3.8216,195199.6081
2009-04-20 15:10:00,10.44,10.44,10.41,10.41,120132.25569434238,3.8216,3.8216,3.8106,3.8106,120132.2557
2009-04-20 15:20:00,10.41,10.42,10.35,10.35,314597.1099681606,3.8106,3.8143,3.7887,3.7887,314597.11
2009-04-20 15:30:00,10.35,10.44,10.35,10.38,437178.5451873622,3.7887,3.8216,3.7887,3.7996,437178.5452
2009-04-20 15:40:00,10.38,10.42,10.35,10.4,637521.4303208424,3.7996,3.8143,3.7887,3.807,637521.4303
2009-04-20 15:50:00,10.41,10.41,10.35,10.35,855375.9490570658,3.8106,3.8106,3.7887,3.7887,855375.9491
2009-04-21 09:30:00,10.26,10.4,10.09,10.39,233651.726671565,3.7557,3.807,3.6935,3.8033,233651.7267
2009-04-21 09:40:00,10.38,10.49,10.32,10.47,338843.98726426647,3.7996,3.8399,3.7777,3.8326,338843.9873
2009-04-21 09:50:00,10.47,10.7,10.47,10.6,544697.5263286799,3.8326,3.9168,3.8326,3.8802,544697.5263
2009-04-21 10:00:00,10.6,10.66,10.56,10.63,219201.56747489588,3.8802,3.9021,3.8655,3.8911,219201.5675
2009-04-21 10:10:00,10.63,10.64,10.51,10.53,176830.7616948322,3.8911,3.8948,3.8472,3.8545,176830.7617
2009-04-21 10:20:00,10.53,10.56,10.52,10.55,147563.0663727651,3.8545,3.8655,3.8509,3.8619,147563.0664
2009-04-21 10:30:00,10.55,10.66,10.54,10.65,214180.7494489346,3.8619,3.9021,3.8582,3.8985,214180.7494
2009-04-21 10:40:00,10.65,10.72,10.6,10.66,176585.8437423463,3.8985,3.9241,3.8802,3.9021,176585.8437
2009-04-21 10:50:00,10.66,10.71,10.65,10.71,220181.2392848396,3.9021,3.9204,3.8985,3.9204,220181.2393
2009-04-21 11:00:00,10.71,10.84,10.71,10.8,261939.75018368845,3.9204,3.968,3.9204,3.9534,261939.7502
2009-04-21 11:10:00,10.8,10.89,10.8,10.89,242101.39603232915,3.9534,3.9863,3.9534,3.9863,242101.396
2009-04-21 11:20:00,10.89,10.89,10.82,10.82,189688.95420034288,3.9863,3.9863,3.9607,3.9607,189688.9542
2009-04-21 11:30:00,10.82,10.87,10.8,10.84,257041.3911339701,3.9607,3.979,3.9534,3.968,257041.3911
2009-04-21 11:40:00,10.84,10.96,10.8,10.93,373254.9595885378,3.968,4.0119,3.9534,4.001,373254.9596
2009-04-21 11:50:00,10.93,10.93,10.85,10.85,310678.42272838595,4.001,4.001,3.9717,3.9717,310678.4227
2009-04-21 12:00:00,10.86,10.97,10.86,10.97,215527.7981876072,3.9753,4.0156,3.9753,4.0156,215527.7982
2009-04-21 12:10:00,10.96,10.97,10.92,10.93,233284.3497428361,4.0119,4.0156,3.9973,4.001,233284.3497
2009-04-21 12:20:00,10.94,10.96,10.9,10.91,92701.44501591966,4.0046,4.0119,3.99,3.9936,92701.445
2009-04-21 12:30:00,10.92,10.96,10.91,10.95,152461.42542248344,3.9973,4.0119,3.9936,4.0083,152461.4254
2009-04-21 12:40:00,10.95,11.0,10.93,10.99,109968.16066617682,4.0083,4.0266,4.001,4.0229,109968.1607
2009-04-21 12:50:00,10.99,11.02,10.9,10.91,193240.26451138867,4.0229,4.0339,3.99,3.9936,193240.2645
2009-04-21 13:00:00,10.92,10.93,10.89,10.93,93068.82194464852,3.9973,4.001,3.9863,4.001,93068.8219
2009-04-21 13:10:00,10.93,10.97,10.89,10.89,154910.60494734262,4.001,4.0156,3.9863,3.9863,154910.6049
2009-04-21 13:20:00,10.89,10.91,10.84,10.84,91476.85525349008,3.9863,3.9936,3.968,3.968,91476.8553
2009-04-21 13:30:00,10.85,10.88,10.82,10.83,178545.18736223364,3.9717,3.9827,3.9607,3.9644,178545.1874
2009-04-21 13:40:00,10.84,10.92,10.83,10.91,225202.05731080085,3.968,3.9973,3.9644,3.9936,225202.0573
2009-04-21 13:50:00,10.91,10.91,10.86,10.88,140827.8226794024,3.9936,3.9936,3.9753,3.9827,140827.8227
2009-04-21 14:00:00,10.88,10.92,10.88,10.9,140093.06882194465,3.9827,3.9973,3.9827,3.99,140093.0688
2009-04-21 14:10:00,10.9,10.91,10.8,10.84,101151.1143766838,3.99,3.9936,3.9534,3.968,101151.1144
2009-04-21 14:20:00,10.84,10.9,10.84,10.9,135072.25079598333,3.968,3.99,3.968,3.99,135072.2508
2009-04-21 14:30:00,10.9,10.94,10.89,10.93,124418.31986284594,3.99,4.0046,3.9863,4.001,124418.3199
2009-04-21 14:40:00,10.93,10.97,10.92,10.93,155890.2767572863,4.001,4.0156,3.9973,4.001,155890.2768
2009-04-21 14:50:00,10.93,10.94,10.85,10.85,130786.18662747978,4.001,4.0046,3.9717,3.9717,130786.1866
2009-04-21 15:00:00,10.86,10.95,10.84,10.92,141440.1175606172,3.9753,4.0083,3.968,3.9973,141440.1176
2009-04-21 15:10:00,10.93,10.98,10.93,10.95,137521.4303208425,4.001,4.0193,4.001,4.0083,137521.4303
2009-04-21 15:20:00,10.95,10.96,10.89,10.89,186627.4797942689,4.0083,4.0119,3.9863,3.9863,186627.4798
2009-04-21 15:30:00,10.89,10.92,10.85,10.91,225936.81116825863,3.9863,3.9973,3.9717,3.9936,225936.8112
2009-04-21 15:40:00,10.91,10.93,10.84,10.84,558045.5547391623,3.9936,4.001,3.968,3.968,558045.5547
2009-04-21 15:50:00,10.85,10.87,10.81,10.85,2193362.7234876314,3.9717,3.979,3.957,3.9717,2193362.7235
2009-04-22 09:30:00,10.75,10.75,10.54,10.61,357212.8337007102,3.9351,3.9351,3.8582,3.8838,357212.8337
2009-04-22 09:40:00,10.62,10.62,10.57,10.59,253000.24491795248,3.8875,3.8875,3.8692,3.8765,253000.2449
2009-04-22 09:50:00,10.59,10.65,10.53,10.57,218589.2725936811,3.8765,3.8985,3.8545,3.8692,218589.2726
2009-04-22 10:00:00,10.57,10.75,10.57,10.71,289003.1839333823,3.8692,3.9351,3.8692,3.9204,289003.1839
2009-04-22 10:10:00,10.71,11.04,10.67,10.88,1248714.180749449,3.9204,4.0412,3.9058,3.9827,1248714.1807
2009-04-22 10:20:00,10.87,10.97,10.87,10.89,406563.80112662254,3.979,4.0156,3.979,3.9863,406563.8011
2009-04-22 10:30:00,10.89,10.95,10.83,10.9,528777.8594170952,3.9863,4.0083,3.9644,3.99,528777.8594
2009-04-22 10:40:00,10.9,11.01,10.89,10.91,413054.1268674994,3.99,4.0302,3.9863,3.9936,413054.1269
2009-04-22 10:50:00,10.92,10.94,10.81,10.87,730835.1702179769,3.9973,4.0046,3.957,3.979,730835.1702
2009-04-22 11:00:00,10.87,10.95,10.87,10.93,231814.84202792065,3.979,4.0083,3.979,4.001,231814.842
2009-04-22 11:10:00,10.93,10.93,10.88,10.9,148787.6561351947,4.001,4.001,3.9827,3.99,148787.6561
2009-04-22 11:20:00,10.9,10.94,10.89,10.92,101151.1143766838,3.99,4.0046,3.9863,3.9973,101151.1144
2009-04-22 11:30:00,10.92,10.94,10.9,10.92,79965.71148665197,3.9973,4.0046,3.99,3.9973,79965.7115
2009-04-22 11:40:00,10.93,10.96,10.9,10.92,130541.26867499387,4.001,4.0119,3.99,3.9973,130541.2687
2009-04-22 11:50:00,10.92,10.98,10.91,10.97,120989.4685280431,3.9973,4.0193,3.9936,4.0156,120989.4685
2009-04-22 12:00:00,10.97,10.98,10.93,10.96,206465.8339456282,4.0156,4.0193,4.001,4.0119,206465.8339
2009-04-22 12:10:00,10.96,10.98,10.93,10.94,133725.2020573108,4.0119,4.0193,4.001,4.0046,133725.2021
2009-04-22 12:20:00,10.94,10.94,10.84,10.86,129561.5968650502,4.0046,4.0046,3.968,3.9753,129561.5969
2009-04-22 12:30:00,10.86,10.87,10.84,10.86,102987.99902032818,3.9753,3.979,3.968,3.9753,102987.999
2009-04-22 12:40:00,10.85,10.86,10.8,10.83,157359.7844722018,3.9717,3.9753,3.9534,3.9644,157359.7845
2009-04-22 12:50:00,10.83,10.87,10.8,10.86,146460.93558657847,3.9644,3.979,3.9534,3.9753,146460.9356
2009-04-22 13:00:00,10.85,10.87,10.79,10.82,152461.42542248344,3.9717,3.979,3.9497,3.9607,152461.4254
2009-04-22 13:10:00,10.81,10.86,10.76,10.82,138623.56110702915,3.957,3.9753,3.9387,3.9607,138623.5611
2009-04-22 13:20:00,10.82,10.87,10.81,10.86,146338.47661033552,3.9607,3.979,3.957,3.9753,146338.4766
2009-04-22 13:30:00,10.87,10.94,10.82,10.92,174259.12319373008,3.979,4.0046,3.9607,3.9973,174259.1232
2009-04-22 13:40:00,10.93,10.93,10.86,10.88,78251.28581925055,4.001,4.001,3.9753,3.9827,78251.2858
2009-04-22 13:50:00,10.88,10.89,10.83,10.84,146705.8535390644,3.9827,3.9863,3.9644,3.968,146705.8535
2009-04-22 14:00:00,10.84,10.89,10.81,10.86,172912.07445505753,3.968,3.9863,3.957,3.9753,172912.0745
2009-04-22 14:10:00,10.85,10.93,10.84,10.93,176953.22067107516,3.9717,4.001,3.968,4.001,176953.2207
2009-04-22 14:20:00,10.92,10.94,10.89,10.93,231202.54714670585,3.9973,4.0046,3.9863,4.001,231202.5471
2009-04-22 14:30:00,10.93,11.02,10.93,11.02,226671.5650257164,4.001,4.0339,4.001,4.0339,226671.565
2009-04-22 14:40:00,11.02,11.02,10.96,10.99,189199.11829537104,4.0339,4.0339,4.0119,4.0229,189199.1183
2009-04-22 14:50:00,10.99,11.04,10.93,10.98,263654.1758510899,4.0229,4.0412,4.001,4.0193,263654.1759
2009-04-22 15:00:00,10.98,11.02,10.94,11.0,307984.32525104086,4.0193,4.0339,4.0046,4.0266,307984.3253
2009-04-22 15:10:00,11.01,11.07,10.97,10.98,345211.85402890027,4.0302,4.0522,4.0156,4.0193,345211.854
2009-04-22 15:20:00,10.98,11.02,10.93,10.98,393950.5265735978,4.0193,4.0339,4.001,4.0193,393950.5266
2009-04-22 15:30:00,10.97,11.0,10.89,10.93,295248.5917217732,4.0156,4.0266,3.9863,4.001,295248.5917
2009-04-22 15:40:00,10.93,10.95,10.84,10.87,493877.0511878521,4.001,4.0083,3.968,3.979,493877.0512
2009-04-22 15:50:00,10.86,10.88,10.8,10.81,692627.9696301739,3.9753,3.9827,3.9534,3.957,692627.9696
2009-04-23 09:30:00,10.88,11.05,10.81,11.02,241978.9370560862,3.9827,4.0449,3.957,4.0339,241978.9371
2009-04-23 09:40:00,11.01,11.08,10.93,11.02,349253.000244918,4.0302,4.0559,4.001,4.0339,349253.0002
2009-04-23 09:50:00,11.02,11.09,10.93,10.93,203526.8185157972,4.0339,4.0595,4.001,4.001,203526.8185
2009-04-23 10:00:00,10.93,10.93,10.82,10.86,330761.69483223115,4.001,4.001,3.9607,3.9753,330761.6948
2009-04-23 10:10:00,10.86,10.9,10.82,10.87,154788.14597109967,3.9753,3.99,3.9607,3.979,154788.146
2009-04-23 10:20:00,10.86,10.93,10.8,10.92,275410.2375704139,3.9753,4.001,3.9534,3.9973,275410.2376
2009-04-23 10:30:00,10.91,10.98,10.89,10.96,269164.829782023,3.9936,4.0193,3.9863,4.0119,269164.8298
2009-04-23 10:40:00,10.97,11.01,10.82,10.84,326720.54861621355,4.0156,4.0302,3.9607,3.968,326720.5486
2009-04-23 10:50:00,10.84,10.88,10.8,10.82,441587.0683321087,3.968,3.9827,3.9534,3.9607,441587.0683
2009-04-23 11:00:00,10.81,10.86,10.78,10.8,285819.2505510654,3.957,3.9753,3.9461,3.9534,285819.2506
2009-04-23 11:10:00,10.8,10.85,10.7,10.73,367376.9287288758,3.9534,3.9717,3.9168,3.9278,367376.9287
2009-04-23 11:20:00,10.73,10.8,10.71,10.71,257531.227038942,3.9278,3.9534,3.9204,3.9204,257531.227
2009-04-23 11:30:00,10.71,10.74,10.66,10.67,367009.5518001469,3.9204,3.9314,3.9021,3.9058,367009.5518
2009-04-23 11:40:00,10.67,10.71,10.61,10.61,265858.4374234631,3.9058,3.9204,3.8838,3.8838,265858.4374
2009-04-23 11:50:00,10.62,10.63,10.57,10.6,485672.2997795738,3.8875,3.8911,3.8692,3.8802,485672.2998
2009-04-23 12:00:00,10.6,10.61,10.56,10.56,143277.00220426155,3.8802,3.8838,3.8655,3.8655,143277.0022
2009-04-23 12:10:00,10.56,10.64,10.56,10.63,167156.5025716385,3.8655,3.8948,3.8655,3.8911,167156.5026
2009-04-23 12:20:00,10.64,10.66,10.63,10.64,155400.44085231447,3.8948,3.9021,3.8911,3.8948,155400.4409
2009-04-23 12:30:00,10.65,10.68,10.64,10.68,87925.54494244428,3.8985,3.9094,3.8948,3.9094,87925.5449
2009-04-23 12:40:00,10.68,10.74,10.67,10.74,74944.89346069067,3.9094,3.9314,3.9058,3.9314,74944.8935
2009-04-23 12:50:00,10.74,10.77,10.74,10.75,91231.93730100416,3.9314,3.9424,3.9314,3.9351,91231.9373
2009-04-23 13:00:00,10.74,10.8,10.74,10.8,129806.51481753612,3.9314,3.9534,3.9314,3.9534,129806.5148
2009-04-23 13:10:00,10.8,10.82,10.77,10.8,138133.7252020573,3.9534,3.9607,3.9424,3.9534,138133.7252
2009-04-23 13:20:00,10.8,10.87,10.8,10.84,245407.78839088904,3.9534,3.979,3.9534,3.968,245407.7884
2009-04-23 13:30:00,10.84,10.86,10.8,10.84,165442.07690423707,3.968,3.9753,3.9534,3.968,165442.0769
2009-04-23 13:40:00,10.84,10.85,10.82,10.84,173769.28728875826,3.968,3.9717,3.9607,3.968,173769.2873
2009-04-23 13:50:00,10.84,10.86,10.8,10.83,156012.73573352926,3.968,3.9753,3.9534,3.9644,156012.7357
2009-04-23 14:00:00,10.83,10.84,10.78,10.8,108988.48885623316,3.9644,3.968,3.9461,3.9534,108988.4889
2009-04-23 14:10:00,10.81,10.82,10.75,10.8,171687.48469262797,3.957,3.9607,3.9351,3.9534,171687.4847
2009-04-23 14:20:00,10.8,10.84,10.77,10.82,201322.556943424,3.9534,3.968,3.9424,3.9607,201322.5569
2009-04-23 14:30:00,10.83,10.89,10.81,10.89,152583.88439872643,3.9644,3.9863,3.957,3.9863,152583.8844
2009-04-23 14:40:00,10.88,10.89,10.86,10.86,159808.963997061,3.9827,3.9863,3.9753,3.9753,159808.964
2009-04-23 14:50:00,10.86,10.87,10.78,10.8,321332.3536615234,3.9753,3.979,3.9461,3.9534,321332.3537
2009-04-23 15:00:00,10.8,10.83,10.76,10.8,256184.17830026936,3.9534,3.9644,3.9387,3.9534,256184.1783
2009-04-23 15:10:00,10.8,10.8,10.74,10.76,208425.1775655156,3.9534,3.9534,3.9314,3.9387,208425.1776
2009-04-23 15:20:00,10.76,10.81,10.72,10.8,248591.721773206,3.9387,3.957,3.9241,3.9534,248591.7218
2009-04-23 15:30:00,10.8,10.83,10.74,10.79,346926.27969630173,3.9534,3.9644,3.9314,3.9497,346926.2797
2009-04-23 15:40:00,10.8,10.9,10.8,10.87,399951.0164095028,3.9534,3.99,3.9534,3.979,399951.0164
2009-04-23 15:50:00,10.88,10.94,10.84,10.92,500612.29488121474,3.9827,4.0046,3.968,3.9973,500612.2949
2009-04-24 09:30:00,11.02,11.17,10.91,11.11,172299.77957384274,4.0339,4.0888,3.9936,4.0669,172299.7796
2009-04-24 09:40:00,11.11,11.13,11.02,11.07,171809.94366887092,4.0669,4.0742,4.0339,4.0522,171809.9437
2009-04-24 09:50:00,11.07,11.18,11.06,11.18,238917.46265001225,4.0522,4.0925,4.0485,4.0925,238917.4627
2009-04-24 10:00:00,11.18,11.22,11.13,11.16,374602.0083272104,4.0925,4.1071,4.0742,4.0852,374602.0083
2009-04-24 10:10:00,11.16,11.19,11.08,11.13,215527.7981876072,4.0852,4.0961,4.0559,4.0742,215527.7982
2009-04-24 10:20:00,11.12,11.16,11.06,11.13,217976.9777124663,4.0705,4.0852,4.0485,4.0742,217976.9777
2009-04-24 10:30:00,11.13,11.17,11.1,11.1,168258.6333578251,4.0742,4.0888,4.0632,4.0632,168258.6334
2009-04-24 10:40:00,11.1,11.21,11.1,11.21,182463.87460200832,4.0632,4.1035,4.0632,4.1035,182463.8746
2009-04-24 10:50:00,11.2,11.24,11.2,11.23,233651.726671565,4.0998,4.1144,4.0998,4.1108,233651.7267
2009-04-24 11:00:00,11.23,11.31,11.22,11.31,312637.7663482733,4.1108,4.1401,4.1071,4.1401,312637.7663
2009-04-24 11:10:00,11.3,11.38,11.27,11.27,380847.41611560126,4.1364,4.1657,4.1254,4.1254,380847.4161
2009-04-24 11:20:00,11.28,11.28,11.22,11.24,161278.47171197648,4.1291,4.1291,4.1071,4.1144,161278.4717
2009-04-24 11:30:00,11.24,11.29,11.24,11.29,91721.773205976,4.1144,4.1327,4.1144,4.1327,91721.7732
2009-04-24 11:40:00,11.29,11.32,11.27,11.31,101518.49130541268,4.1327,4.1437,4.1254,4.1401,101518.4913
2009-04-24 11:50:00,11.31,11.34,11.3,11.32,126377.66348273327,4.1401,4.151,4.1364,4.1437,126377.6635
2009-04-24 12:00:00,11.32,11.32,11.28,11.29,151359.29463629684,4.1437,4.1437,4.1291,4.1327,151359.2946
2009-04-24 12:10:00,11.29,11.29,11.25,11.26,65393.09331373989,4.1327,4.1327,4.1181,4.1218,65393.0933
2009-04-24 12:20:00,11.26,11.28,11.24,11.24,57188.34190546167,4.1218,4.1291,4.1144,4.1144,57188.3419
2009-04-24 12:30:00,11.24,11.27,11.24,11.26,135317.16874846927,4.1144,4.1254,4.1144,4.1218,135317.1687
2009-04-24 12:40:00,11.26,11.26,11.21,11.21,61841.783002694094,4.1218,4.1218,4.1035,4.1035,61841.783
2009-04-24 12:50:00,11.21,11.24,11.2,11.22,156380.11266225812,4.1035,4.1144,4.0998,4.1071,156380.1127
2009-04-24 13:00:00,11.21,11.22,11.17,11.17,127479.7942689199,4.1035,4.1071,4.0888,4.0888,127479.7943
2009-04-24 13:10:00,11.17,11.18,11.16,11.18,79720.79353416605,4.0888,4.0925,4.0852,4.0925,79720.7935
2009-04-24 13:20:00,11.18,11.21,11.15,11.19,99314.22973303942,4.0925,4.1035,4.0815,4.0961,99314.2297
2009-04-24 13:30:00,11.19,11.2,11.14,11.15,162013.22556943423,4.0961,4.0998,4.0778,4.0815,162013.2256
2009-04-24 13:40:00,11.15,11.19,11.15,11.18,72128.33700710261,4.0815,4.0961,4.0815,4.0925,72128.337
2009-04-24 13:50:00,11.19,11.2,11.18,11.2,118295.371050698,4.0961,4.0998,4.0925,4.0998,118295.3711
2009-04-24 14:00:00,11.2,11.27,11.16,11.19,471711.9764878765,4.0998,4.1254,4.0852,4.0961,471711.9765
2009-04-24 14:10:00,11.19,11.21,11.09,11.18,335537.5949057066,4.0961,4.1035,4.0595,4.0925,335537.5949
2009-04-24 14:20:00,11.19,11.24,11.15,11.24,224834.680382072,4.0961,4.1144,4.0815,4.1144,224834.6804
2009-04-24 14:30:00,11.24,11.28,11.21,11.26,207567.96473181483,4.1144,4.1291,4.1035,4.1218,207567.9647
2009-04-24 14:40:00,11.26,11.33,11.23,11.28,182218.9566495224,4.1218,4.1474,4.1108,4.1291,182218.9566
2009-04-24 14:50:00,11.29,11.32,11.23,11.26,261327.45530247365,4.1327,4.1437,4.1108,4.1218,261327.4553
2009-04-24 15:00:00,11.26,11.29,11.23,11.24,273205.97599804064,4.1218,4.1327,4.1108,4.1144,273205.976
2009-04-24 15:10:00,11.24,11.26,11.19,11.23,250918.44232182216,4.1144,4.1218,4.0961,4.1108,250918.4423
2009-04-24 15:20:00,11.23,11.3,11.22,11.27,189566.4952241,4.1108,4.1364,4.1071,4.1254,189566.4952
2009-04-24 15:30:00,11.27,11.27,11.16,11.23,379745.2853294146,4.1254,4.1254,4.0852,4.1108,379745.2853
2009-04-24 15:40:00,11.23,11.3,11.21,11.28,304677.932892481,4.1108,4.1364,4.1035,4.1291,304677.9329
2009-04-24 15:50:00,11.29,11.33,11.16,11.23,716997.3059025226,4.1327,4.1474,4.0852,4.1108,716997.3059
2009-04-27 09:30:00,11.0,11.06,10.78,10.93,254102.3757041391,4.0266,4.0485,3.9461,4.001,254102.3757
2009-04-27 09:40:00,10.93,10.95,10.84,10.88,191403.37986774428,4.001,4.0083,3.968,3.9827,191403.3799
2009-04-27 09:50:00,10.87,11.0,10.87,10.95,105069.80161645848,3.979,4.0266,3.979,4.0083,105069.8016
2009-04-27 10:00:00,10.96,11.05,10.94,10.98,275900.0734753857,4.0119,4.0449,4.0046,4.0193,275900.0735
2009-04-27 10:10:00,10.97,11.11,10.93,11.07,218589.2725936811,4.0156,4.0669,4.001,4.0522,218589.2726
2009-04-27 10:20:00,11.07,11.09,11.02,11.02,139603.2329169728,4.0522,4.0595,4.0339,4.0339,139603.2329
2009-04-27 10:30:00,11.02,11.07,10.98,11.06,193362.7234876316,4.0339,4.0522,4.0193,4.0485,193362.7235
2009-04-27 10:40:00,11.06,11.07,11.03,11.04,142419.78937056084,4.0485,4.0522,4.0376,4.0412,142419.7894
2009-04-27 10:50:00,11.04,11.07,11.02,11.07,309086.4560372276,4.0412,4.0522,4.0339,4.0522,309086.456
2009-04-27 11:00:00,11.07,11.1,11.06,11.09,89395.05265735977,4.0522,4.0632,4.0485,4.0595,89395.0527
2009-04-27 11:10:00,11.08,11.09,11.04,11.05,101028.65540044084,4.0559,4.0595,4.0412,4.0449,101028.6554
2009-04-27 11:20:00,11.05,11.13,11.04,11.12,115478.81459710996,4.0449,4.0742,4.0412,4.0705,115478.8146
2009-04-27 11:30:00,11.12,11.14,11.06,11.12,97722.26304188096,4.0705,4.0778,4.0485,4.0705,97722.263
2009-04-27 11:40:00,11.13,11.19,11.11,11.16,180871.90791084984,4.0742,4.0961,4.0669,4.0852,180871.9079
2009-04-27 11:50:00,11.16,11.21,11.15,11.2,67719.81386235611,4.0852,4.1035,4.0815,4.0998,67719.8139
2009-04-27 12:00:00,11.2,11.23,11.19,11.21,57188.34190546167,4.0998,4.1108,4.0961,4.1035,57188.3419
2009-04-27 12:10:00,11.21,11.23,11.17,11.18,88415.3808474161,4.1035,4.1108,4.0888,4.0925,88415.3808
2009-04-27 12:20:00,11.18,11.2,11.11,11.14,99559.14768552534,4.0925,4.0998,4.0669,4.0778,99559.1477
2009-04-27 12:30:00,11.15,11.15,11.1,11.13,83884.39872642665,4.0815,4.0815,4.0632,4.0742,83884.3987
2009-04-27 12:40:00,11.12,11.12,11.05,11.06,68087.19079108498,4.0705,4.0705,4.0449,4.0485,68087.1908
2009-04-27 12:50:00,11.06,11.06,11.02,11.04,119519.9608131276,4.0485,4.0485,4.0339,4.0412,119519.9608
2009-04-27 13:00:00,11.04,11.06,10.99,11.01,135929.46362968403,4.0412,4.0485,4.0229,4.0302,135929.4636
2009-04-27 13:10:00,11.01,11.01,10.96,10.97,94415.87068332107,4.0302,4.0302,4.0119,4.0156,94415.8707
2009-04-27 13:20:00,10.97,10.98,10.93,10.93,88905.21675238795,4.0156,4.0193,4.001,4.001,88905.2168
2009-04-27 13:30:00,10.93,10.98,10.91,10.97,129194.21993632131,4.001,4.0193,3.9936,4.0156,129194.2199
2009-04-27 13:40:00,10.98,11.0,10.89,10.89,125275.53269654664,4.0193,4.0266,3.9863,3.9863,125275.5327
2009-04-27 13:50:00,10.9,10.91,10.87,10.89,118050.45309821208,3.99,3.9936,3.979,3.9863,118050.4531
2009-04-27 14:00:00,10.89,10.9,10.87,10.89,120744.55057555718,3.9863,3.99,3.979,3.9863,120744.5506
2009-04-27 14:10:00,10.88,10.9,10.85,10.87,182218.9566495224,3.9827,3.99,3.9717,3.979,182218.9566
2009-04-27 14:20:00,10.87,10.9,10.87,10.89,140582.90472691646,3.979,3.99,3.979,3.9863,140582.9047
2009-04-27 14:30:00,10.89,10.9,10.88,10.9,237815.3318638256,3.9863,3.99,3.9827,3.99,237815.3319
2009-04-27 14:40:00,10.9,10.91,10.88,10.9,311168.2586333578,3.99,3.9936,3.9827,3.99,311168.2586
2009-04-27 14:50:00,10.9,10.9,10.88,10.89,169850.6000489836,3.99,3.99,3.9827,3.9863,169850.6
2009-04-27 15:00:00,10.89,10.91,10.86,10.89,298554.9840803331,3.9863,3.9936,3.9753,3.9863,298554.9841
2009-04-27 15:10:00,10.89,10.94,10.89,10.93,299657.1148665197,3.9863,4.0046,3.9863,4.001,299657.1149
2009-04-27 15:20:00,10.94,10.94,10.87,10.89,279573.8427626745,4.0046,4.0046,3.979,3.9863,279573.8428
2009-04-27 15:30:00,10.89,10.91,10.87,10.9,242713.69091354395,3.9863,3.9936,3.979,3.99,242713.6909
2009-04-27 15:40:00,10.9,11.0,10.89,10.98,319373.010041636,3.99,4.0266,3.9863,4.0193,319373.01
2009-04-27 15:50:00,10.98,10.99,10.93,10.93,607396.5221650747,4.0193,4.0229,4.001,4.001,607396.5222
2009-04-28 09:30:00,10.82,10.82,10.64,10.72,191770.7567964732,3.9607,3.9607,3.8948,3.9241,191770.7568
2009-04-28 09:40:00,10.73,10.75,10.67,10.72,149644.8689688954,3.9278,3.9351,3.9058,3.9241,149644.869
2009-04-28 09:50:00,10.72,10.76,10.71,10.75,99926.52461425422,3.9241,3.9387,3.9204,3.9351,99926.5246
2009-04-28 10:00:00,10.75,10.84,10.75,10.81,200097.9671809944,3.9351,3.968,3.9351,3.957,200097.9672
2009-04-28 10:10:00,10.8,10.81,10.71,10.71,210996.81606661767,3.9534,3.957,3.9204,3.9204,210996.8161
2009-04-28 10:20:00,10.71,10.72,10.69,10.71,188709.2823903992,3.9204,3.9241,3.9131,3.9204,188709.2824
2009-04-28 10:30:00,10.71,10.71,10.64,10.68,249204.0166544208,3.9204,3.9204,3.8948,3.9094,249204.0167
2009-04-28 10:40:00,10.67,10.72,10.67,10.69,145603.72275287777,3.9058,3.9241,3.9058,3.9131,145603.7228
2009-04-28 10:50:00,10.7,10.71,10.66,10.66,133480.28410482488,3.9168,3.9204,3.9021,3.9021,133480.2841
2009-04-28 11:00:00,10.66,10.71,10.66,10.7,109233.40680871908,3.9021,3.9204,3.9021,3.9168,109233.4068
2009-04-28 11:10:00,10.7,10.71,10.66,10.68,96375.2143032084,3.9168,3.9204,3.9021,3.9094,96375.2143
2009-04-28 11:20:00,10.68,10.68,10.62,10.62,127847.17119764876,3.9094,3.9094,3.8875,3.8875,127847.1712
2009-04-28 11:30:00,10.62,10.64,10.6,10.64,201445.01591966688,3.8875,3.8948,3.8802,3.8948,201445.0159
2009-04-28 11:40:00,10.64,10.68,10.62,10.62,101885.86823414156,3.8948,3.9094,3.8875,3.8875,101885.8682
2009-04-28 11:50:00,10.62,10.62,10.57,10.59,111682.58633357823,3.8875,3.8875,3.8692,3.8765,111682.5863
2009-04-28 12:00:00,10.59,10.63,10.57,10.58,174136.66421748712,3.8765,3.8911,3.8692,3.8728,174136.6642
2009-04-28 12:10:00,10.58,10.59,10.57,10.58,78128.82684300758,3.8728,3.8765,3.8692,3.8728,78128.8268
2009-04-28 12:20:00,10.58,10.66,10.58,10.65,114131.7658584374,3.8728,3.9021,3.8728,3.8985,114131.7659
2009-04-28 12:30:00,10.66,10.71,10.65,10.7,94415.87068332107,3.9021,3.9204,3.8985,3.9168,94415.8707
2009-04-28 12:40:00,10.69,10.72,10.69,10.71,70781.28826843007,3.9131,3.9241,3.9131,3.9204,70781.2883
2009-04-28 12:50:00,10.71,10.73,10.7,10.73,96130.2963507225,3.9204,3.9278,3.9168,3.9278,96130.2964
2009-04-28 13:00:00,10.73,10.76,10.69,10.71,141195.19960813125,3.9278,3.9387,3.9131,3.9204,141195.1996
2009-04-28 13:10:00,10.71,10.73,10.71,10.72,125642.90962527553,3.9204,3.9278,3.9204,3.9241,125642.9096
2009-04-28 13:20:00,10.72,10.75,10.7,10.71,161400.93068821944,3.9241,3.9351,3.9168,3.9204,161400.9307
2009-04-28 13:30:00,10.71,10.8,10.71,10.8,114744.0607396522,3.9204,3.9534,3.9204,3.9534,114744.0607
2009-04-28 13:40:00,10.8,10.8,10.71,10.72,274063.18883174134,3.9534,3.9534,3.9204,3.9241,274063.1888
2009-04-28 13:50:00,10.72,10.72,10.66,10.71,124295.86088660298,3.9241,3.9241,3.9021,3.9204,124295.8609
2009-04-28 14:00:00,10.71,10.74,10.7,10.72,247367.1320107764,3.9204,3.9314,3.9168,3.9241,247367.132
2009-04-28 14:10:00,10.73,10.75,10.71,10.75,167156.5025716385,3.9278,3.9351,3.9204,3.9351,167156.5026
2009-04-28 14:20:00,10.74,10.84,10.74,10.8,162747.97942689198,3.9314,3.968,3.9314,3.9534,162747.9794
2009-04-28 14:30:00,10.81,10.86,10.8,10.83,292309.5762919421,3.957,3.9753,3.9534,3.9644,292309.5763
2009-04-28 14:40:00,10.82,10.83,10.8,10.82,229488.1214793044,3.9607,3.9644,3.9534,3.9607,229488.1215
2009-04-28 14:50:00,10.82,10.85,10.8,10.84,247856.96791574825,3.9607,3.9717,3.9534,3.968,247856.9679
2009-04-28 15:00:00,10.85,10.89,10.82,10.87,287411.21724222385,3.9717,3.9863,3.9607,3.979,287411.2172
2009-04-28 15:10:00,10.86,10.88,10.77,10.78,180994.3668870928,3.9753,3.9827,3.9424,3.9461,180994.3669
2009-04-28 15:20:00,10.77,10.82,10.75,10.79,248836.63972569187,3.9424,3.9607,3.9351,3.9497,248836.6397
2009-04-28 15:30:00,10.79,10.82,10.75,10.82,334680.3820720058,3.9497,3.9607,3.9351,3.9607,334680.3821
2009-04-28 15:40:00,10.81,10.82,10.71,10.77,309576.29194219934,3.957,3.9607,3.9204,3.9424,309576.2919
2009-04-28 15:50:00,10.76,10.77,10.73,10.75,444893.4606906686,3.9387,3.9424,3.9278,3.9351,444893.4607
2009-04-29 09:30:00,10.84,11.02,10.83,10.93,151481.7536125398,3.968,4.0339,3.9644,4.001,151481.7536
2009-04-29 09:40:00,10.94,10.97,10.92,10.96,148175.3612539799,4.0046,4.0156,3.9973,4.0119,148175.3613
2009-04-29 09:50:00,10.97,10.98,10.91,10.96,518858.6823414156,4.0156,4.0193,3.9936,4.0119,518858.6823
2009-04-29 10:00:00,10.96,10.97,10.9,10.95,179647.31814842028,4.0119,4.0156,3.99,4.0083,179647.3181
2009-04-29 10:10:00,10.95,10.96,10.91,10.96,354641.1951996081,4.0083,4.0119,3.9936,4.0119,354641.1952
2009-04-29 10:20:00,10.96,10.96,10.91,10.94,154298.31006612783,4.0119,4.0119,3.9936,4.0046,154298.3101
2009-04-29 10:30:00,10.94,10.97,10.89,10.95,307984.32525104086,4.0046,4.0156,3.9863,4.0083,307984.3253
2009-04-29 10:40:00,10.96,10.97,10.94,10.95,235611.0702914524,4.0119,4.0156,4.0046,4.0083,235611.0703
2009-04-29 10:50:00,10.95,10.96,10.94,10.96,83517.02179769776,4.0083,4.0119,4.0046,4.0119,83517.0218
2009-04-29 11:00:00,10.96,10.96,10.93,10.96,216140.093068822,4.0119,4.0119,4.001,4.0119,216140.0931
2009-04-29 11:10:00,10.96,10.97,10.94,10.96,158829.2921871173,4.0119,4.0156,4.0046,4.0119,158829.2922
2009-04-29 11:20:00,10.96,10.97,10.95,10.95,366887.092823904,4.0119,4.0156,4.0083,4.0083,366887.0928
2009-04-29 11:30:00,10.96,10.97,10.94,10.94,285206.9556698506,4.0119,4.0156,4.0046,4.0046,285206.9557
2009-04-29 11:40:00,10.95,10.96,10.93,10.95,146950.77149155032,4.0083,4.0119,4.001,4.0083,146950.7715
2009-04-29 11:50:00,10.94,10.96,10.94,10.96,130663.72765123684,4.0046,4.0119,4.0046,4.0119,130663.7277
2009-04-29 12:00:00,10.96,11.05,10.95,11.01,350967.42591231933,4.0119,4.0449,4.0083,4.0302,350967.4259
2009-04-29 12:10:00,11.02,11.02,10.97,11.02,122703.89419544452,4.0339,4.0339,4.0156,4.0339,122703.8942
2009-04-29 12:20:00,11.01,11.08,11.0,11.07,234998.77541023755,4.0302,4.0559,4.0266,4.0522,234998.7754
2009-04-29 12:30:00,11.06,11.11,11.06,11.1,158216.9973059025,4.0485,4.0669,4.0485,4.0632,158216.9973
2009-04-29 12:40:00,11.09,11.11,11.09,11.09,176340.9257898604,4.0595,4.0669,4.0595,4.0595,176340.9258
2009-04-29 12:50:00,11.08,11.09,11.06,11.06,160176.34092578985,4.0559,4.0595,4.0485,4.0485,160176.3409
2009-04-29 13:00:00,11.06,11.09,11.04,11.07,208792.5544942444,4.0485,4.0595,4.0412,4.0522,208792.5545
2009-04-29 13:10:00,11.06,11.1,11.06,11.09,68577.02669605681,4.0485,4.0632,4.0485,4.0595,68577.0267
2009-04-29 13:20:00,11.09,11.14,11.08,11.12,160911.0947832476,4.0595,4.0778,4.0559,4.0705,160911.0948
2009-04-29 13:30:00,11.11,11.14,11.11,11.13,106906.68626010286,4.0669,4.0778,4.0669,4.0742,106906.6863
2009-04-29 13:40:00,11.13,11.15,11.11,11.13,121724.22238550083,4.0742,4.0815,4.0669,4.0742,121724.2224
2009-04-29 13:50:00,11.13,11.15,11.12,11.12,62086.70095518001,4.0742,4.0815,4.0705,4.0705,62086.701
2009-04-29 14:00:00,11.12,11.14,11.06,11.06,232794.5138378643,4.0705,4.0778,4.0485,4.0485,232794.5138
2009-04-29 14:10:00,11.06,11.14,11.04,11.06,254959.5885378398,4.0485,4.0778,4.0412,4.0485,254959.5885
2009-04-29 14:20:00,11.05,11.15,11.04,11.14,426647.0732304677,4.0449,4.0815,4.0412,4.0778,426647.0732
2009-04-29 14:30:00,11.15,11.24,11.12,11.19,325740.87680626987,4.0815,4.1144,4.0705,4.0961,325740.8768
2009-04-29 14:40:00,11.2,11.22,11.1,11.13,411462.1601763409,4.0998,4.1071,4.0632,4.0742,411462.1602
2009-04-29 14:50:00,11.12,11.12,11.04,11.1,425055.1065393093,4.0705,4.0705,4.0412,4.0632,425055.1065
2009-04-29 15:00:00,11.11,11.19,11.08,11.15,268919.9118295371,4.0669,4.0961,4.0559,4.0815,268919.9118
2009-04-29 15:10:00,11.15,11.18,11.11,11.12,312637.7663482733,4.0815,4.0925,4.0669,4.0705,312637.7663
2009-04-29 15:20:00,11.12,11.15,11.04,11.08,375949.0570658829,4.0705,4.0815,4.0412,4.0559,375949.0571
2009-04-29 15:30:00,11.08,11.12,11.03,11.09,307127.11241734016,4.0559,4.0705,4.0376,4.0595,307127.1124
2009-04-29 15:40:00,11.1,11.15,11.06,11.09,621234.386480529,4.0632,4.0815,4.0485,4.0595,621234.3865
2009-04-29 15:50:00,11.09,11.12,11.05,11.11,877663.4827332842,4.0595,4.0705,4.0449,4.0669,877663.4827
2009-04-30 09:30:00,11.23,11.49,11.23,11.48,312882.6843007592,4.1108,4.206,4.1108,4.2023,312882.6843
2009-04-30 09:40:00,11.48,11.63,11.47,11.53,491305.4126867499,4.2023,4.2572,4.1986,4.2206,491305.4127
2009-04-30 09:50:00,11.52,11.7,11.52,11.68,470609.8457016899,4.2169,4.2828,4.2169,4.2755,470609.8457
2009-04-30 10:00:00,11.68,11.74,11.66,11.71,302106.2943913789,4.2755,4.2975,4.2682,4.2865,302106.2944
2009-04-30 10:10:00,11.71,11.71,11.61,11.64,437178.5451873622,4.2865,4.2865,4.2499,4.2609,437178.5452
2009-04-30 10:20:00,11.64,11.77,11.63,11.76,393215.7727161401,4.2609,4.3084,4.2572,4.3048,393215.7727
2009-04-30 10:30:00,11.76,11.82,11.69,11.8,470854.7636541758,4.3048,4.3267,4.2792,4.3194,470854.7637
2009-04-30 10:40:00,11.8,11.87,11.76,11.83,425912.31937301,4.3194,4.3451,4.3048,4.3304,425912.3194
2009-04-30 10:50:00,11.83,11.87,11.82,11.87,208915.01347048732,4.3304,4.3451,4.3267,4.3451,208915.0135
2009-04-30 11:00:00,11.87,11.93,11.87,11.88,337619.3975018369,4.3451,4.367,4.3451,4.3487,337619.3975
2009-04-30 11:10:00,11.88,11.9,11.82,11.85,412931.6678912564,4.3487,4.356,4.3267,4.3377,412931.6679
2009-04-30 11:20:00,11.85,11.87,11.8,11.81,148787.6561351947,4.3377,4.3451,4.3194,4.3231,148787.6561
2009-04-30 11:30:00,11.81,11.81,11.66,11.66,174504.041146216,4.3231,4.3231,4.2682,4.2682,174504.0411
2009-04-30 11:40:00,11.66,11.69,11.63,11.63,269164.829782023,4.2682,4.2792,4.2572,4.2572,269164.8298
2009-04-30 11:50:00,11.63,11.64,11.56,11.58,214915.50330639235,4.2572,4.2609,4.2316,4.2389,214915.5033
2009-04-30 12:00:00,11.59,11.6,11.55,11.58,212956.159686505,4.2426,4.2462,4.2279,4.2389,212956.1597
2009-04-30 12:10:00,11.57,11.58,11.47,11.51,256918.9321577272,4.2352,4.2389,4.1986,4.2133,256918.9322
2009-04-30 12:20:00,11.51,11.55,11.44,11.44,342885.1334802841,4.2133,4.2279,4.1876,4.1876,342885.1335
2009-04-30 12:30:00,11.44,11.44,11.36,11.36,437178.5451873622,4.1876,4.1876,4.1584,4.1584,437178.5452
2009-04-30 12:40:00,11.36,11.36,11.26,11.27,238305.16776879743,4.1584,4.1584,4.1218,4.1254,238305.1678
2009-04-30 12:50:00,11.27,11.44,11.26,11.36,348273.32843497425,4.1254,4.1876,4.1218,4.1584,348273.3284
2009-04-30 13:00:00,11.36,11.41,11.35,11.4,124663.23781533186,4.1584,4.1767,4.1547,4.173,124663.2378
2009-04-30 13:10:00,11.4,11.4,11.29,11.29,118907.6659319128,4.173,4.173,4.1327,4.1327,118907.6659
2009-04-30 13:20:00,11.29,11.34,11.29,11.33,173769.28728875826,4.1327,4.151,4.1327,4.1474,173769.2873
2009-04-30 13:30:00,11.33,11.42,11.32,11.41,99926.52461425422,4.1474,4.1803,4.1437,4.1767,99926.5246
2009-04-30 13:40:00,11.41,11.48,11.41,11.48,133847.66103355374,4.1767,4.2023,4.1767,4.2023,133847.661
2009-04-30 13:50:00,11.48,11.6,11.45,11.6,229855.49840803328,4.2023,4.2462,4.1913,4.2462,229855.4984
2009-04-30 14:00:00,11.6,11.6,11.54,11.55,140705.36370315944,4.2462,4.2462,4.2243,4.2279,140705.3637
2009-04-30 14:10:00,11.56,11.58,11.49,11.54,208425.1775655156,4.2316,4.2389,4.206,4.2243,208425.1776
2009-04-30 14:20:00,11.54,11.55,11.5,11.51,174871.41807494487,4.2243,4.2279,4.2096,4.2133,174871.4181
2009-04-30 14:30:00,11.51,11.54,11.47,11.52,162747.97942689198,4.2133,4.2243,4.1986,4.2169,162747.9794
2009-04-30 14:40:00,11.52,11.57,11.47,11.56,566372.7651236835,4.2169,4.2352,4.1986,4.2316,566372.7651
2009-04-30 14:50:00,11.55,11.63,11.53,11.6,205853.5390644134,4.2279,4.2572,4.2206,4.2462,205853.5391
2009-04-30 15:00:00,11.6,11.62,11.47,11.52,429096.2527553269,4.2462,4.2535,4.1986,4.2169,429096.2528
2009-04-30 15:10:00,11.51,11.61,11.48,11.55,664584.8640705363,4.2133,4.2499,4.2023,4.2279,664584.8641
2009-04-30 15:20:00,11.54,11.63,11.53,11.61,337007.1026206221,4.2243,4.2572,4.2206,4.2499,337007.1026
2009-04-30 15:30:00,11.61,11.69,11.6,11.65,318515.7972079353,4.2499,4.2792,4.2462,4.2645,318515.7972
2009-04-30 15:40:00,11.65,11.65,11.59,11.62,482855.74332598574,4.2645,4.2645,4.2426,4.2535,482855.7433
2009-04-30 15:50:00,11.62,11.62,11.51,11.54,785574.3325985795,4.2535,4.2535,4.2133,4.2243,785574.3326
2009-05-01 09:30:00,11.56,11.85,11.45,11.65,257776.14499142783,4.2316,4.3377,4.1913,4.2645,257776.145
2009-05-01 09:40:00,11.63,11.69,11.57,11.6,161890.76659319128,4.2572,4.2792,4.2352,4.2462,161890.7666
2009-05-01 09:50:00,11.6,11.73,11.6,11.71,188464.3644379133,4.2462,4.2938,4.2462,4.2865,188464.3644
2009-05-01 10:00:00,11.72,11.74,11.64,11.66,319005.6331129072,4.2901,4.2975,4.2609,4.2682,319005.6331
2009-05-01 10:10:00,11.66,11.67,11.55,11.55,182586.33357825127,4.2682,4.2718,4.2279,4.2279,182586.3336
2009-05-01 10:20:00,11.55,11.59,11.51,11.59,144011.75606171932,4.2279,4.2426,4.2133,4.2426,144011.7561
2009-05-01 10:30:00,11.59,11.65,11.55,11.6,130786.18662747978,4.2426,4.2645,4.2279,4.2462,130786.1866
2009-05-01 10:40:00,11.61,11.61,11.56,11.6,101518.49130541268,4.2499,4.2499,4.2316,4.2462,101518.4913
2009-05-01 10:50:00,11.6,11.69,11.58,11.67,257776.14499142783,4.2462,4.2792,4.2389,4.2718,257776.145
2009-05-01 11:00:00,11.67,11.73,11.66,11.69,285574.33259857947,4.2718,4.2938,4.2682,4.2792,285574.3326
2009-05-01 11:10:00,11.69,11.76,11.68,11.72,477467.5483712956,4.2792,4.3048,4.2755,4.2901,477467.5484
2009-05-01 11:20:00,11.72,11.77,11.7,11.75,392603.4778349253,4.2901,4.3084,4.2828,4.3011,392603.4778
2009-05-01 11:30:00,11.75,11.83,11.73,11.82,251408.278226794,4.3011,4.3304,4.2938,4.3267,251408.2782
2009-05-01 11:40:00,11.82,11.85,11.79,11.82,157727.16140093066,4.3267,4.3377,4.3158,4.3267,157727.1614
2009-05-01 11:50:00,11.82,11.84,11.78,11.79,153563.55620867008,4.3267,4.3341,4.3121,4.3158,153563.5562
2009-05-01 12:00:00,11.79,11.82,11.73,11.77,202424.68772961057,4.3158,4.3267,4.2938,4.3084,202424.6877
2009-05-01 12:10:00,11.77,11.82,11.76,11.78,114988.97869213812,4.3084,4.3267,4.3048,4.3121,114988.9787
2009-05-01 12:20:00,11.79,11.8,11.75,11.75,88170.4628949302,4.3158,4.3194,4.3011,4.3011,88170.4629
2009-05-01 12:30:00,11.75,11.82,11.73,11.81,111070.29145236344,4.3011,4.3267,4.2938,4.3231,111070.2915
2009-05-01 12:40:00,11.81,11.84,11.8,11.84,136051.922605927,4.3231,4.3341,4.3194,4.3341,136051.9226
2009-05-01 12:50:00,11.84,11.87,11.79,11.85,197158.9517511633,4.3341,4.3451,4.3158,4.3377,197158.9518
2009-05-01 13:00:00,11.86,11.91,11.84,11.87,231937.3010041636,4.3414,4.3597,4.3341,4.3451,231937.301
2009-05-01 13:10:00,11.87,11.95,11.85,11.95,154788.14597109967,4.3451,4.3743,4.3377,4.3743,154788.146
2009-05-01 13:20:00,11.95,11.96,11.92,11.93,94538.32965956404,4.3743,4.378,4.3634,4.367,94538.3297
2009-05-01 13:30:00,11.93,11.96,11.92,11.96,129684.05584129316,4.367,4.378,4.3634,4.378,129684.0558
2009-05-01 13:40:00,11.96,12.0,11.92,11.93,99926.52461425422,4.378,4.3926,4.3634,4.367,99926.5246
2009-05-01 13:50:00,11.94,11.94,11.87,11.89,81680.13715405339,4.3707,4.3707,4.3451,4.3524,81680.1372
2009-05-01 14:00:00,11.89,11.9,11.87,11.87,162503.06147440607,4.3524,4.356,4.3451,4.3451,162503.0615
2009-05-01 14:10:00,11.87,11.9,11.82,11.85,110213.07861866274,4.3451,4.356,4.3267,4.3377,110213.0786
2009-05-01 14:20:00,11.85,11.87,11.83,11.84,121601.7634092579,4.3377,4.3451,4.3304,4.3341,121601.7634
2009-05-01 14:30:00,11.83,11.88,11.82,11.83,140950.28165564535,4.3304,4.3487,4.3267,4.3304,140950.2817
2009-05-01 14:40:00,11.83,11.84,11.8,11.83,115111.43766838108,4.3304,4.3341,4.3194,4.3304,115111.4377
2009-05-01 14:50:00,11.83,11.83,11.79,11.8,113519.47097722262,4.3304,4.3304,4.3158,4.3194,113519.471
2009-05-01 15:00:00,11.81,11.87,11.8,11.82,127969.63017389174,4.3231,4.3451,4.3194,4.3267,127969.6302
2009-05-01 15:10:00,11.82,11.82,11.72,11.75,204751.4082782268,4.3267,4.3267,4.2901,4.3011,204751.4083
2009-05-01 15:20:00,11.76,11.79,11.73,11.73,136296.84055841292,4.3048,4.3158,4.2938,4.2938,136296.8406
2009-05-01 15:30:00,11.74,11.77,11.68,11.76,276634.8273328435,4.2975,4.3084,4.2755,4.3048,276634.8273
2009-05-01 15:40:00,11.76,11.78,11.73,11.75,196056.8209649767,4.3048,4.3121,4.2938,4.3011,196056.821
2009-05-01 15:50:00,11.75,11.8,11.73,11.8,411339.7012000979,4.3011,4.3194,4.2938,4.3194,411339.7012
2009-05-04 09:30:00,12.0,12.0,11.61,11.98,171565.025716385,4.3926,4.3926,4.2499,4.3853,171565.0257
2009-05-04 09:40:00,11.98,12.07,11.95,12.01,170830.27185892724,4.3853,4.4183,4.3743,4.3963,170830.2719
2009-05-04 09:50:00,12.02,12.03,11.96,11.97,216629.9289737937,4.4,4.4036,4.378,4.3817,216629.929
2009-05-04 10:00:00,11.99,12.1,11.96,12.05,387092.8239039921,4.389,4.4292,4.378,4.4109,387092.8239
2009-05-04 10:10:00,12.05,12.11,12.04,12.09,160053.8819495469,4.4109,4.4329,4.4073,4.4256,160053.8819
2009-05-04 10:20:00,12.09,12.14,12.08,12.09,107029.14523634582,4.4256,4.4439,4.4219,4.4256,107029.1452
2009-05-04 10:30:00,12.09,12.12,12.03,12.12,144379.13299044818,4.4256,4.4366,4.4036,4.4366,144379.133
2009-05-04 10:40:00,12.12,12.21,12.1,12.2,328802.35121234384,4.4366,4.4695,4.4292,4.4658,328802.3512
2009-05-04 10:50:00,12.2,12.22,12.13,12.14,209037.4724467304,4.4658,4.4732,4.4402,4.4439,209037.4724
2009-05-04 11:00:00,12.15,12.21,12.15,12.18,222385.5008572128,4.4475,4.4695,4.4475,4.4585,222385.5009
2009-05-04 11:10:00,12.18,12.24,12.17,12.18,151849.13054126868,4.4585,4.4805,4.4549,4.4585,151849.1305
2009-05-04 11:20:00,12.19,12.19,12.14,12.18,92701.44501591966,4.4622,4.4622,4.4439,4.4585,92701.445
2009-05-04 11:30:00,12.18,12.2,12.15,12.18,88292.92187117315,4.4585,4.4658,4.4475,4.4585,88292.9219
2009-05-04 11:40:00,12.18,12.18,12.13,12.16,120622.09159931424,4.4585,4.4585,4.4402,4.4512,120622.0916
2009-05-04 11:50:00,12.16,12.18,12.13,12.15,187239.7746754837,4.4512,4.4585,4.4402,4.4475,187239.7747
2009-05-04 12:00:00,12.16,12.2,12.13,12.18,172912.07445505753,4.4512,4.4658,4.4402,4.4585,172912.0745
2009-05-04 12:10:00,12.18,12.2,12.09,12.12,149155.03306392356,4.4585,4.4658,4.4256,4.4366,149155.0331
2009-05-04 12:20:00,12.11,12.13,12.07,12.09,117438.1582169973,4.4329,4.4402,4.4183,4.4256,117438.1582
2009-05-04 12:30:00,12.08,12.1,12.07,12.09,95885.3783982366,4.4219,4.4292,4.4183,4.4256,95885.3784
2009-05-04 12:40:00,12.09,12.13,12.07,12.12,118172.91207445505,4.4256,4.4402,4.4183,4.4366,118172.9121
2009-05-04 12:50:00,12.11,12.13,12.09,12.12,58290.47269164829,4.4329,4.4402,4.4256,4.4366,58290.4727
2009-05-04 13:00:00,12.13,12.18,12.12,12.16,98089.63997060985,4.4402,4.4585,4.4366,4.4512,98089.64
2009-05-04 13:10:00,12.16,12.2,12.16,12.19,87925.54494244428,4.4512,4.4658,4.4512,4.4622,87925.5449
2009-05-04 13:20:00,12.19,12.24,12.18,12.21,89517.51163360274,4.4622,4.4805,4.4585,4.4695,89517.5116
2009-05-04 13:30:00,12.22,12.24,12.21,12.22,119275.04286064168,4.4732,4.4805,4.4695,4.4732,119275.0429
2009-05-04 13:40:00,12.22,12.24,12.21,12.21,117805.53514572616,4.4732,4.4805,4.4695,4.4695,117805.5351
2009-05-04 13:50:00,12.22,12.23,12.18,12.22,120744.55057555718,4.4732,4.4768,4.4585,4.4732,120744.5506
2009-05-04 14:00:00,12.22,12.23,12.17,12.18,141685.0355131031,4.4732,4.4768,4.4549,4.4585,141685.0355
2009-05-04 14:10:00,12.18,12.24,12.17,12.23,166176.83076169482,4.4585,4.4805,4.4549,4.4768,166176.8308
2009-05-04 14:20:00,12.23,12.24,12.19,12.23,128704.38403134947,4.4768,4.4805,4.4622,4.4768,128704.384
2009-05-04 14:30:00,12.23,12.27,12.22,12.26,192505.5106539309,4.4768,4.4915,4.4732,4.4878,192505.5107
2009-05-04 14:40:00,12.26,12.29,12.25,12.28,201445.01591966688,4.4878,4.4988,4.4842,4.4951,201445.0159
2009-05-04 14:50:00,12.28,12.29,12.24,12.26,251653.1961792799,4.4951,4.4988,4.4805,4.4878,251653.1962
2009-05-04 15:00:00,12.27,12.29,12.26,12.27,223365.1726671565,4.4915,4.4988,4.4878,4.4915,223365.1727
2009-05-04 15:10:00,12.28,12.29,12.26,12.29,227651.23683566003,4.4951,4.4988,4.4878,4.4988,227651.2368
2009-05-04 15:20:00,12.29,12.3,12.26,12.27,244183.19862845945,4.4988,4.5025,4.4878,4.4915,244183.1986
2009-05-04 15:30:00,12.27,12.29,12.25,12.27,294758.75581680133,4.4915,4.4988,4.4842,4.4915,294758.7558
2009-05-04 15:40:00,12.26,12.31,12.25,12.31,389052.1675238795,4.4878,4.5061,4.4842,4.5061,389052.1675
2009-05-04 15:50:00,12.3,12.39,12.29,12.39,760225.324516287,4.5025,4.5354,4.4988,4.5354,760225.3245
2009-05-05 09:30:00,12.36,12.46,12.26,12.31,131520.94048493754,4.5244,4.561,4.4878,4.5061,131520.9405
2009-05-05 09:40:00,12.31,12.32,12.14,12.16,448199.8530492285,4.5061,4.5098,4.4439,4.4512,448199.853
2009-05-05 09:50:00,12.16,12.18,11.85,11.87,492040.16654420766,4.4512,4.4585,4.3377,4.3451,492040.1665
2009-05-05 10:00:00,11.88,11.91,11.78,11.79,546411.9519960813,4.3487,4.3597,4.3121,4.3158,546411.952
2009-05-05 10:10:00,11.79,11.84,11.73,11.74,447097.7222630418,4.3158,4.3341,4.2938,4.2975,447097.7223
2009-05-05 10:20:00,11.75,11.75,11.64,11.69,419666.9115846192,4.3011,4.3011,4.2609,4.2792,419666.9116
2009-05-05 10:30:00,11.69,11.71,11.55,11.55,314964.4868968895,4.2792,4.2865,4.2279,4.2279,314964.4869
2009-05-05 10:40:00,11.56,11.72,11.56,11.69,355253.4900808229,4.2316,4.2901,4.2316,4.2792,355253.4901
2009-05-05 10:50:00,11.68,11.81,11.68,11.78,328802.35121234384,4.2755,4.3231,4.2755,4.3121,328802.3512
2009-05-05 11:00:00,11.78,11.82,11.75,11.82,375091.8442321822,4.3121,4.3267,4.3011,4.3267,375091.8442
2009-05-05 11:10:00,11.82,11.85,11.77,11.77,274797.9426891991,4.3267,4.3377,4.3084,4.3084,274797.9427
2009-05-05 11:20:00,11.77,11.81,11.73,11.75,247734.50893950523,4.3084,4.3231,4.2938,4.3011,247734.5089
2009-05-05 11:30:00,11.75,11.87,11.75,11.84,237447.9549350968,4.3011,4.3451,4.3011,4.3341,237447.9549
2009-05-05 11:40:00,11.84,11.87,11.82,11.87,179402.40019593434,4.3341,4.3451,4.3267,4.3451,179402.4002
2009-05-05 11:50:00,11.87,11.87,11.81,11.83,132255.6943423953,4.3451,4.3451,4.3231,4.3304,132255.6943
2009-05-05 12:00:00,11.83,11.84,11.81,11.84,132990.44819985304,4.3304,4.3341,4.3231,4.3341,132990.4482
2009-05-05 12:10:00,11.84,11.87,11.84,11.86,102498.16311535636,4.3341,4.3451,4.3341,4.3414,102498.1631
2009-05-05 12:20:00,11.86,11.87,11.85,11.86,50330.63923585598,4.3414,4.3451,4.3377,4.3414,50330.6392
2009-05-05 12:30:00,11.87,11.87,11.82,11.82,91721.773205976,4.3451,4.3451,4.3267,4.3267,91721.7732
2009-05-05 12:40:00,11.82,11.84,11.82,11.84,76047.02424687729,4.3267,4.3341,4.3267,4.3341,76047.0242
2009-05-05 12:50:00,11.85,11.87,11.82,11.85,73720.30369826108,4.3377,4.3451,4.3267,4.3377,73720.3037
2009-05-05 13:00:00,11.85,11.91,11.83,11.91,96497.67327945138,4.3377,4.3597,4.3304,4.3597,96497.6733
2009-05-05 13:10:00,11.91,11.92,11.88,11.91,100783.73744795492,4.3597,4.3634,4.3487,4.3597,100783.7374
2009-05-05 13:20:00,11.91,11.92,11.88,11.9,181729.12074455057,4.3597,4.3634,4.3487,4.356,181729.1207
2009-05-05 13:30:00,11.9,11.91,11.86,11.88,114866.51971589516,4.356,4.3597,4.3414,4.3487,114866.5197
2009-05-05 13:40:00,11.89,11.91,11.86,11.9,122336.51726671564,4.3524,4.3597,4.3414,4.356,122336.5173
2009-05-05 13:50:00,11.9,11.91,11.87,11.89,213568.4545677198,4.356,4.3597,4.3451,4.3524,213568.4546
2009-05-05 14:00:00,11.89,11.91,11.88,11.91,128214.54812637766,4.3524,4.3597,4.3487,4.3597,128214.5481
2009-05-05 14:10:00,11.91,11.94,11.9,11.93,231447.46509919176,4.3597,4.3707,4.356,4.367,231447.4651
2009-05-05 14:20:00,11.93,11.94,11.91,11.91,337741.8564780798,4.367,4.3707,4.3597,4.3597,337741.8565
2009-05-05 14:30:00,11.91,11.96,11.91,11.93,321699.73059025226,4.3597,4.378,4.3597,4.367,321699.7306
2009-05-05 14:40:00,11.92,11.94,11.91,11.94,269287.288758266,4.3634,4.3707,4.3597,4.3707,269287.2888
2009-05-05 14:50:00,11.94,11.96,11.91,11.91,173279.45138378642,4.3707,4.378,4.3597,4.3597,173279.4514
2009-05-05 15:00:00,11.91,11.96,11.9,11.93,331618.9076659319,4.3597,4.378,4.356,4.367,331618.9077
2009-05-05 15:10:00,11.93,12.0,11.92,11.99,265368.6015184913,4.367,4.3926,4.3634,4.389,265368.6015
2009-05-05 15:20:00,11.99,12.06,11.99,12.04,607274.0631888317,4.389,4.4146,4.389,4.4073,607274.0632
2009-05-05 15:30:00,12.04,12.1,12.04,12.07,801004.1636051922,4.4073,4.4292,4.4073,4.4183,801004.1636
2009-05-05 15:40:00,12.07,12.08,12.04,12.08,473426.402155278,4.4183,4.4219,4.4073,4.4219,473426.4022
2009-05-05 15:50:00,12.08,12.08,12.02,12.04,805780.0636786675,4.4219,4.4219,4.4,4.4073,805780.0637
2009-05-06 09:30:00,12.29,12.36,12.1,12.18,189444.0362478569,4.4988,4.5244,4.4292,4.4585,189444.0362
2009-05-06 09:40:00,12.18,12.33,12.17,12.33,238182.70879255448,4.4585,4.5134,4.4549,4.5134,238182.7088
2009-05-06 09:50:00,12.33,12.39,12.3,12.39,597599.804065638,4.5134,4.5354,4.5025,4.5354,597599.8041
2009-05-06 10:00:00,12.38,12.4,12.37,12.39,444281.1658094538,4.5317,4.5391,4.5281,4.5354,444281.1658
2009-05-06 10:10:00,12.39,12.4,12.21,12.24,364192.99534655886,4.5354,4.5391,4.4695,4.4805,364192.9953
2009-05-06 10:20:00,12.24,12.27,12.15,12.15,275410.2375704139,4.4805,4.4915,4.4475,4.4475,275410.2376
2009-05-06 10:30:00,12.15,12.26,12.13,12.22,302106.2943913789,4.4475,4.4878,4.4402,4.4732,302106.2944
2009-05-06 10:40:00,12.22,12.27,12.22,12.27,162135.68454567718,4.4732,4.4915,4.4732,4.4915,162135.6845
2009-05-06 10:50:00,12.26,12.35,12.23,12.35,136909.13543962772,4.4878,4.5208,4.4768,4.5208,136909.1354
2009-05-06 11:00:00,12.35,12.45,12.34,12.44,316801.3715405339,4.5208,4.5574,4.5171,4.5537,316801.3715
2009-05-06 11:10:00,12.43,12.44,12.4,12.41,147563.0663727651,4.55,4.5537,4.5391,4.5427,147563.0664
2009-05-06 11:20:00,12.41,12.48,12.4,12.46,250183.6884643644,4.5427,4.5683,4.5391,4.561,250183.6885
2009-05-06 11:30:00,12.46,12.49,12.43,12.49,183198.62845946607,4.561,4.572,4.55,4.572,183198.6285
2009-05-06 11:40:00,12.49,12.5,12.45,12.45,54861.621356845455,4.572,4.5757,4.5574,4.5574,54861.6214
2009-05-06 11:50:00,12.44,12.5,12.42,12.5,145726.18172912073,4.5537,4.5757,4.5464,4.5757,145726.1817
2009-05-06 12:00:00,12.5,12.65,12.49,12.64,337496.9385255939,4.5757,4.6306,4.572,4.6269,337496.9385
2009-05-06 12:10:00,12.64,12.75,12.64,12.74,249571.3935831496,4.6269,4.6672,4.6269,4.6635,249571.3936
2009-05-06 12:20:00,12.73,12.74,12.65,12.68,152338.9664462405,4.6599,4.6635,4.6306,4.6416,152338.9664
2009-05-06 12:30:00,12.68,12.68,12.63,12.67,157604.7024246877,4.6416,4.6416,4.6233,4.6379,157604.7024
2009-05-06 12:40:00,12.67,12.67,12.64,12.65,83761.93975018368,4.6379,4.6379,4.6269,4.6306,83761.9398
2009-05-06 12:50:00,12.65,12.66,12.6,12.6,100906.19642419789,4.6306,4.6342,4.6123,4.6123,100906.1964
2009-05-06 13:00:00,12.6,12.62,12.6,12.61,93558.65784962036,4.6123,4.6196,4.6123,4.6159,93558.6578
2009-05-06 13:10:00,12.61,12.61,12.58,12.59,87068.33210874356,4.6159,4.6159,4.605,4.6086,87068.3321
2009-05-06 13:20:00,12.59,12.62,12.58,12.59,111437.66838109231,4.6086,4.6196,4.605,4.6086,111437.6684
2009-05-06 13:30:00,12.59,12.59,12.56,12.56,158706.83321087435,4.6086,4.6086,4.5976,4.5976,158706.8332
2009-05-06 13:40:00,12.56,12.58,12.53,12.57,126622.5814352192,4.5976,4.605,4.5866,4.6013,126622.5814
2009-05-06 13:50:00,12.57,12.66,12.57,12.65,134704.87386725447,4.6013,4.6342,4.6013,4.6306,134704.8739
2009-05-06 14:00:00,12.65,12.66,12.59,12.59,89639.9706098457,4.6306,4.6342,4.6086,4.6086,89639.9706
2009-05-06 14:10:00,12.6,12.62,12.58,12.62,106906.68626010286,4.6123,4.6196,4.605,4.6196,106906.6863
2009-05-06 14:20:00,12.62,12.64,12.6,12.63,107274.06318883171,4.6196,4.6269,4.6123,4.6233,107274.0632
2009-05-06 14:30:00,12.63,12.67,12.63,12.63,152828.80235121233,4.6233,4.6379,4.6233,4.6233,152828.8024
2009-05-06 14:40:00,12.64,12.66,12.6,12.65,97722.26304188096,4.6269,4.6342,4.6123,4.6306,97722.263
2009-05-06 14:50:00,12.66,12.66,12.57,12.57,604824.8836639725,4.6342,4.6342,4.6013,4.6013,604824.8837
2009-05-06 15:00:00,12.58,12.6,12.54,12.58,196546.6568699485,4.605,4.6123,4.5903,4.605,196546.6569
2009-05-06 15:10:00,12.58,12.58,12.49,12.49,166666.66666666666,4.605,4.605,4.572,4.572,166666.6667
2009-05-06 15:20:00,12.49,12.49,12.4,12.45,246509.91917707567,4.572,4.572,4.5391,4.5574,246509.9192
2009-05-06 15:30:00,12.45,12.49,12.42,12.46,171932.40264511388,4.5574,4.572,4.5464,4.561,171932.4026
2009-05-06 15:40:00,12.46,12.5,12.45,12.49,307861.86627479794,4.561,4.5757,4.5574,4.572,307861.8663
2009-05-06 15:50:00,12.49,12.49,12.47,12.49,646338.4766103355,4.572,4.572,4.5647,4.572,646338.4766
2009-05-07 09:30:00,12.8,13.02,12.62,12.76,336762.1846681362,4.6855,4.766,4.6196,4.6708,336762.1847
2009-05-07 09:40:00,12.75,12.83,12.71,12.71,363948.07739407296,4.6672,4.6965,4.6525,4.6525,363948.0774
2009-05-07 09:50:00,12.71,12.84,12.65,12.83,384276.26745040406,4.6525,4.7001,4.6306,4.6965,384276.2675
2009-05-07 10:00:00,12.83,12.84,12.62,12.67,445995.5914768552,4.6965,4.7001,4.6196,4.6379,445995.5915
2009-05-07 10:10:00,12.66,12.78,12.63,12.76,280063.6786676463,4.6342,4.6782,4.6233,4.6708,280063.6787
2009-05-07 10:20:00,12.76,12.77,12.6,12.62,384766.10335537593,4.6708,4.6745,4.6123,4.6196,384766.1034
2009-05-07 10:30:00,12.63,12.64,12.44,12.46,420279.20646583394,4.6233,4.6269,4.5537,4.561,420279.2065
2009-05-07 10:40:00,12.47,12.51,12.45,12.51,206098.4570168993,4.5647,4.5793,4.5574,4.5793,206098.457
2009-05-07 10:50:00,12.51,12.56,12.5,12.53,165074.6999755082,4.5793,4.5976,4.5757,4.5866,165074.7
2009-05-07 11:00:00,12.53,12.53,12.37,12.38,239529.75753122705,4.5866,4.5866,4.5281,4.5317,239529.7575
2009-05-07 11:10:00,12.39,12.42,12.34,12.41,259123.1937301004,4.5354,4.5464,4.5171,4.5427,259123.1937
2009-05-07 11:20:00,12.41,12.44,12.39,12.41,210874.35709037472,4.5427,4.5537,4.5354,4.5427,210874.3571
2009-05-07 11:30:00,12.41,12.44,12.4,12.43,224712.22140582904,4.5427,4.5537,4.5391,4.55,224712.2214
2009-05-07 11:40:00,12.43,12.46,12.43,12.46,187239.7746754837,4.55,4.561,4.55,4.561,187239.7747
2009-05-07 11:50:00,12.46,12.57,12.45,12.56,185157.9720793534,4.561,4.6013,4.5574,4.5976,185157.9721
2009-05-07 12:00:00,12.56,12.57,12.48,12.49,105559.63752143033,4.5976,4.6013,4.5683,4.572,105559.6375
2009-05-07 12:10:00,12.49,12.51,12.47,12.5,69679.15748224345,4.572,4.5793,4.5647,4.5757,69679.1575
2009-05-07 12:20:00,12.51,12.53,12.49,12.5,170585.35390644133,4.5793,4.5866,4.572,4.5757,170585.3539
2009-05-07 12:30:00,12.5,12.52,12.49,12.5,115233.89664462404,4.5757,4.583,4.572,4.5757,115233.8966
2009-05-07 12:40:00,12.5,12.58,12.49,12.54,85598.82439382806,4.5757,4.605,4.572,4.5903,85598.8244
2009-05-07 12:50:00,12.55,12.55,12.49,12.53,77394.07298554984,4.594,4.594,4.572,4.5866,77394.073
2009-05-07 13:00:00,12.53,12.53,12.45,12.48,208792.5544942444,4.5866,4.5866,4.5574,4.5683,208792.5545
2009-05-07 13:10:00,12.47,12.49,12.44,12.44,165931.9128092089,4.5647,4.572,4.5537,4.5537,165931.9128
2009-05-07 13:20:00,12.44,12.48,12.44,12.45,280063.6786676463,4.5537,4.5683,4.5537,4.5574,280063.6787
2009-05-07 13:30:00,12.44,12.45,12.31,12.31,322434.48444771,4.5537,4.5574,4.5061,4.5061,322434.4844
2009-05-07 13:40:00,12.31,12.33,12.27,12.33,127969.63017389174,4.5061,4.5134,4.4915,4.5134,127969.6302
2009-05-07 13:50:00,12.33,12.43,12.32,12.41,194954.6901787901,4.5134,4.55,4.5098,4.5427,194954.6902
2009-05-07 14:00:00,12.42,12.44,12.38,12.42,333578.2512858192,4.5464,4.5537,4.5317,4.5464,333578.2513
2009-05-07 14:10:00,12.41,12.42,12.31,12.31,187852.0695566985,4.5427,4.5464,4.5061,4.5061,187852.0696
2009-05-07 14:20:00,12.31,12.44,12.31,12.44,154910.60494734262,4.5061,4.5537,4.5061,4.5537,154910.6049
2009-05-07 14:30:00,12.44,12.44,12.29,12.31,231447.46509919176,4.5537,4.5537,4.4988,4.5061,231447.4651
2009-05-07 14:40:00,12.31,12.32,12.27,12.32,132133.23536615234,4.5061,4.5098,4.4915,4.5098,132133.2354
2009-05-07 14:50:00,12.31,12.35,12.26,12.34,389909.3803575802,4.5061,4.5208,4.4878,4.5171,389909.3804
2009-05-07 15:00:00,12.34,12.38,12.26,12.3,342517.7565515552,4.5171,4.5317,4.4878,4.5025,342517.7566
2009-05-07 15:10:00,12.3,12.39,12.29,12.38,231937.3010041636,4.5025,4.5354,4.4988,4.5317,231937.301
2009-05-07 15:20:00,12.37,12.48,12.36,12.47,222507.95983345577,4.5281,4.5683,4.5244,4.5647,222507.9598
2009-05-07 15:30:00,12.47,12.47,12.36,12.45,300269.4097477345,4.5647,4.5647,4.5244,4.5574,300269.4097
2009-05-07 15:40:00,12.45,12.49,12.41,12.48,320842.5177565515,4.5574,4.572,4.5427,4.5683,320842.5178
2009-05-07 15:50:00,12.48,12.49,12.42,12.46,435953.9554249326,4.5683,4.572,4.5464,4.561,435953.9554
2009-05-08 09:30:00,12.77,13.02,12.67,13.02,273818.27087925543,4.6745,4.766,4.6379,4.766,273818.2709
2009-05-08 09:40:00,13.01,13.32,13.01,13.18,380847.41611560126,4.7624,4.8758,4.7624,4.8246,380847.4161
2009-05-08 09:50:00,13.17,13.27,13.14,13.26,302596.1302963507,4.8209,4.8575,4.8099,4.8539,302596.1303
2009-05-08 10:00:00,13.26,13.26,13.17,13.2,292064.65833945625,4.8539,4.8539,4.8209,4.8319,292064.6583
2009-05-08 10:10:00,13.2,13.21,13.04,13.15,330026.94097477343,4.8319,4.8356,4.7733,4.8136,330026.941
2009-05-08 10:20:00,13.14,13.14,12.98,12.98,298310.0661278471,4.8099,4.8099,4.7514,4.7514,298310.0661
2009-05-08 10:30:00,12.98,13.09,12.98,13.06,150502.0818025961,4.7514,4.7916,4.7514,4.7807,150502.0818
2009-05-08 10:40:00,13.06,13.11,13.02,13.08,158216.9973059025,4.7807,4.799,4.766,4.788,158216.9973
2009-05-08 10:50:00,13.07,13.12,13.04,13.11,170217.97697771245,4.7843,4.8026,4.7733,4.799,170217.977
2009-05-08 11:00:00,13.11,13.16,13.11,13.11,179647.31814842028,4.799,4.8173,4.799,4.799,179647.3181
2009-05-08 11:10:00,13.12,13.17,13.1,13.14,153441.09723242713,4.8026,4.8209,4.7953,4.8099,153441.0972
2009-05-08 11:20:00,13.14,13.16,13.07,13.11,396522.1650747,4.8099,4.8173,4.7843,4.799,396522.1651
2009-05-08 11:30:00,13.11,13.16,13.09,13.13,155522.89982855742,4.799,4.8173,4.7916,4.8063,155522.8998
2009-05-08 11:40:00,13.12,13.22,13.12,13.19,264021.5527798188,4.8026,4.8392,4.8026,4.8282,264021.5528
2009-05-08 11:50:00,13.19,13.21,13.18,13.2,146093.5586578496,4.8282,4.8356,4.8246,4.8319,146093.5587
2009-05-08 12:00:00,13.21,13.29,13.17,13.2,192015.67474895908,4.8356,4.8648,4.8209,4.8319,192015.6747
2009-05-08 12:10:00,13.2,13.29,13.2,13.29,175483.71295615967,4.8319,4.8648,4.8319,4.8648,175483.713
2009-05-08 12:20:00,13.29,13.29,13.07,13.11,1302106.2943913788,4.8648,4.8648,4.7843,4.799,1302106.2944
2009-05-08 12:30:00,13.1,13.21,13.07,13.17,381214.7930443301,4.7953,4.8356,4.7843,4.8209,381214.793
2009-05-08 12:40:00,13.17,13.19,13.07,13.07,329047.26916482975,4.8209,4.8282,4.7843,4.7843,329047.2692
2009-05-08 12:50:00,13.07,13.14,13.07,13.11,247734.50893950523,4.7843,4.8099,4.7843,4.799,247734.5089
2009-05-08 13:00:00,13.11,13.15,13.08,13.1,331496.4486896889,4.799,4.8136,4.788,4.7953,331496.4487
2009-05-08 13:10:00,13.1,13.13,13.04,13.06,261572.3732549596,4.7953,4.8063,4.7733,4.7807,261572.3733
2009-05-08 13:20:00,13.06,13.07,13.01,13.02,217364.6828312516,4.7807,4.7843,4.7624,4.766,217364.6828
2009-05-08 13:30:00,13.02,13.05,12.99,13.04,195811.9030124908,4.766,4.777,4.755,4.7733,195811.903
2009-05-08 13:40:00,13.04,13.11,13.04,13.09,147195.68944403622,4.7733,4.799,4.7733,4.7916,147195.6894
2009-05-08 13:50:00,13.09,13.1,13.05,13.06,98457.01689933872,4.7916,4.7953,4.777,4.7807,98457.0169
2009-05-08 14:00:00,13.06,13.11,13.06,13.08,133602.74308106783,4.7807,4.799,4.7807,4.788,133602.7431
2009-05-08 14:10:00,13.08,13.18,13.07,13.17,173524.36933627233,4.788,4.8246,4.7843,4.8209,173524.3693
2009-05-08 14:20:00,13.18,13.19,13.15,13.18,131276.0225324516,4.8246,4.8282,4.8136,4.8246,131276.0225
2009-05-08 14:30:00,13.17,13.2,13.17,13.2,109110.94783247611,4.8209,4.8319,4.8209,4.8319,109110.9478
2009-05-08 14:40:00,13.2,13.3,13.19,13.3,131643.3994611805,4.8319,4.8685,4.8282,4.8685,131643.3995
2009-05-08 14:50:00,13.3,13.3,13.24,13.25,116703.40435953956,4.8685,4.8685,4.8465,4.8502,116703.4044
2009-05-08 15:00:00,13.25,13.26,13.18,13.24,307494.48934606905,4.8502,4.8539,4.8246,4.8465,307494.4893
2009-05-08 15:10:00,13.24,13.28,13.2,13.2,424565.27063433744,4.8465,4.8612,4.8319,4.8319,424565.2706
2009-05-08 15:20:00,13.2,13.21,13.11,13.11,417952.4859172177,4.8319,4.8356,4.799,4.799,417952.4859
2009-05-08 15:30:00,13.11,13.13,13.07,13.08,353049.2285084496,4.799,4.8063,4.7843,4.788,353049.2285
2009-05-08 15:40:00,13.08,13.2,13.08,13.18,515062.4540778839,4.788,4.8319,4.788,4.8246,515062.4541
2009-05-08 15:50:00,13.18,13.2,13.16,13.2,879622.8263531716,4.8246,4.8319,4.8173,4.8319,879622.8264
2009-05-11 09:30:00,12.97,12.97,12.77,12.85,409625.2755326965,4.7477,4.7477,4.6745,4.7038,409625.2755
2009-05-11 09:40:00,12.87,12.87,12.66,12.67,173401.91036002935,4.7111,4.7111,4.6342,4.6379,173401.9104
2009-05-11 09:50:00,12.67,12.77,12.67,12.7,157604.7024246877,4.6379,4.6745,4.6379,4.6489,157604.7024
2009-05-11 10:00:00,12.7,12.71,12.66,12.7,185280.4310555964,4.6489,4.6525,4.6342,4.6489,185280.4311
2009-05-11 10:10:00,12.69,12.78,12.69,12.75,186260.10286554004,4.6452,4.6782,4.6452,4.6672,186260.1029
2009-05-11 10:20:00,12.75,12.81,12.71,12.71,186749.93877051183,4.6672,4.6891,4.6525,4.6525,186749.9388
2009-05-11 10:30:00,12.71,12.78,12.68,12.73,196056.8209649767,4.6525,4.6782,4.6416,4.6599,196056.821
2009-05-11 10:40:00,12.73,12.8,12.73,12.73,123561.10702914523,4.6599,4.6855,4.6599,4.6599,123561.107
2009-05-11 10:50:00,12.73,12.74,12.68,12.71,137154.05339211362,4.6599,4.6635,4.6416,4.6525,137154.0534
2009-05-11 11:00:00,12.71,12.74,12.67,12.67,112539.79916727896,4.6525,4.6635,4.6379,4.6379,112539.7992
2009-05-11 11:10:00,12.67,12.74,12.67,12.7,100538.819495469,4.6379,4.6635,4.6379,4.6489,100538.8195
2009-05-11 11:20:00,12.7,12.7,12.66,12.67,126867.49938770512,4.6489,4.6489,4.6342,4.6379,126867.4994
2009-05-11 11:30:00,12.67,12.69,12.62,12.63,128337.0071026206,4.6379,4.6452,4.6196,4.6233,128337.0071
2009-05-11 11:40:00,12.63,12.66,12.62,12.65,113886.8479059515,4.6233,4.6342,4.6196,4.6306,113886.8479
2009-05-11 11:50:00,12.65,12.66,12.63,12.64,81680.13715405339,4.6306,4.6342,4.6233,4.6269,81680.1372
2009-05-11 12:00:00,12.64,12.64,12.6,12.61,89272.59368111682,4.6269,4.6269,4.6123,4.6159,89272.5937
2009-05-11 12:10:00,12.6,12.62,12.6,12.61,96742.59123193727,4.6123,4.6196,4.6123,4.6159,96742.5912
2009-05-11 12:20:00,12.62,12.67,12.62,12.62,133725.2020573108,4.6196,4.6379,4.6196,4.6196,133725.2021
2009-05-11 12:30:00,12.62,12.67,12.6,12.67,94783.24761204996,4.6196,4.6379,4.6123,4.6379,94783.2476
2009-05-11 12:40:00,12.66,12.7,12.65,12.67,148787.6561351947,4.6342,4.6489,4.6306,4.6379,148787.6561
2009-05-11 12:50:00,12.67,12.67,12.62,12.62,184300.7592456527,4.6379,4.6379,4.6196,4.6196,184300.7592
2009-05-11 13:00:00,12.62,12.63,12.6,12.62,84986.52951261327,4.6196,4.6233,4.6123,4.6196,84986.5295
2009-05-11 13:10:00,12.61,12.64,12.61,12.62,149155.03306392356,4.6159,4.6269,4.6159,4.6196,149155.0331
2009-05-11 13:20:00,12.62,12.67,12.62,12.67,179402.40019593434,4.6196,4.6379,4.6196,4.6379,179402.4002
2009-05-11 13:30:00,12.68,12.69,12.64,12.68,259857.94758755816,4.6416,4.6452,4.6269,4.6416,259857.9476
2009-05-11 13:40:00,12.68,12.69,12.67,12.67,54126.8674993877,4.6416,4.6452,4.6379,4.6379,54126.8675
2009-05-11 13:50:00,12.67,12.69,12.66,12.67,167646.3384766103,4.6379,4.6452,4.6342,4.6379,167646.3385
2009-05-11 14:00:00,12.68,12.69,12.64,12.67,344844.47710017144,4.6416,4.6452,4.6269,4.6379,344844.4771
2009-05-11 14:10:00,12.68,12.71,12.67,12.7,237203.0369826108,4.6416,4.6525,4.6379,4.6489,237203.037
2009-05-11 14:20:00,12.7,12.74,12.68,12.72,211241.7340191036,4.6489,4.6635,4.6416,4.6562,211241.734
2009-05-11 14:30:00,12.73,12.76,12.71,12.72,173891.74626500122,4.6599,4.6708,4.6525,4.6562,173891.7463
2009-05-11 14:40:00,12.73,12.73,12.7,12.71,128092.08915013468,4.6599,4.6599,4.6489,4.6525,128092.0892
2009-05-11 14:50:00,12.71,12.75,12.71,12.73,115478.81459710996,4.6525,4.6672,4.6525,4.6599,115478.8146
2009-05-11 15:00:00,12.72,12.74,12.69,12.7,178055.3514572618,4.6562,4.6635,4.6452,4.6489,178055.3515
2009-05-11 15:10:00,12.71,12.73,12.69,12.7,176218.46681361742,4.6525,4.6599,4.6452,4.6489,176218.4668
2009-05-11 15:20:00,12.7,12.71,12.64,12.67,168381.0923340681,4.6489,4.6525,4.6269,4.6379,168381.0923
2009-05-11 15:30:00,12.66,12.67,12.62,12.64,144379.13299044818,4.6342,4.6379,4.6196,4.6269,144379.133
2009-05-11 15:40:00,12.63,12.67,12.61,12.66,500857.2128337007,4.6233,4.6379,4.6159,4.6342,500857.2128
2009-05-11 15:50:00,12.66,12.69,12.61,12.64,463384.7661033553,4.6342,4.6452,4.6159,4.6269,463384.7661
2009-05-12 09:30:00,12.77,12.85,12.57,12.72,278716.6299289738,4.6745,4.7038,4.6013,4.6562,278716.6299
2009-05-12 09:40:00,12.72,12.73,12.35,12.35,586945.8731325006,4.6562,4.6599,4.5208,4.5208,586945.8731
2009-05-12 09:50:00,12.35,12.36,12.26,12.33,521307.86186627473,4.5208,4.5244,4.4878,4.5134,521307.8619
2009-05-12 10:00:00,12.33,12.42,12.32,12.38,314107.2740631888,4.5134,4.5464,4.5098,4.5317,314107.2741
2009-05-12 10:10:00,12.37,12.37,12.27,12.29,182708.79255449423,4.5281,4.5281,4.4915,4.4988,182708.7926
2009-05-12 10:20:00,12.29,12.34,12.27,12.33,320720.0587803086,4.4988,4.5171,4.4915,4.5134,320720.0588
2009-05-12 10:30:00,12.33,12.36,12.27,12.27,313617.438158217,4.5134,4.5244,4.4915,4.4915,313617.4382
2009-05-12 10:40:00,12.27,12.32,12.25,12.27,157727.16140093066,4.4915,4.5098,4.4842,4.4915,157727.1614
2009-05-12 10:50:00,12.27,12.27,12.19,12.27,248959.0987019348,4.4915,4.4915,4.4622,4.4915,248959.0987
2009-05-12 11:00:00,12.27,12.36,12.27,12.34,262062.2091599314,4.4915,4.5244,4.4915,4.5171,262062.2092
2009-05-12 11:10:00,12.36,12.39,12.34,12.36,139235.85598824391,4.5244,4.5354,4.5171,4.5244,139235.856
2009-05-12 11:20:00,12.36,12.36,12.26,12.28,215282.8802351212,4.5244,4.5244,4.4878,4.4951,215282.8802
2009-05-12 11:30:00,12.28,12.31,12.27,12.29,93068.82194464852,4.4951,4.5061,4.4915,4.4988,93068.8219
2009-05-12 11:40:00,12.29,12.3,12.28,12.28,135562.08670095517,4.4988,4.5025,4.4951,4.4951,135562.0867
2009-05-12 11:50:00,12.28,12.3,12.22,12.27,160176.34092578985,4.4951,4.5025,4.4732,4.4915,160176.3409
2009-05-12 12:00:00,12.27,12.29,12.21,12.22,107274.06318883171,4.4915,4.4988,4.4695,4.4732,107274.0632
2009-05-12 12:10:00,12.21,12.24,12.14,12.14,146460.93558657847,4.4695,4.4805,4.4439,4.4439,146460.9356
2009-05-12 12:20:00,12.14,12.14,12.11,12.12,95640.46044575066,4.4439,4.4439,4.4329,4.4366,95640.4604
2009-05-12 12:30:00,12.12,12.13,12.08,12.11,124295.86088660298,4.4366,4.4402,4.4219,4.4329,124295.8609
2009-05-12 12:40:00,12.11,12.13,12.09,12.12,96742.59123193727,4.4329,4.4402,4.4256,4.4366,96742.5912
2009-05-12 12:50:00,12.12,12.12,12.05,12.05,136909.13543962772,4.4366,4.4366,4.4109,4.4109,136909.1354
2009-05-12 13:00:00,12.06,12.14,12.05,12.14,143032.08425177564,4.4146,4.4439,4.4109,4.4439,143032.0843
2009-05-12 13:10:00,12.14,12.23,12.13,12.22,197526.32867989223,4.4439,4.4768,4.4402,4.4732,197526.3287
2009-05-12 13:20:00,12.23,12.3,12.22,12.3,190178.7901053147,4.4768,4.5025,4.4732,4.5025,190178.7901
2009-05-12 13:30:00,12.29,12.33,12.25,12.33,145358.80480039187,4.4988,4.5134,4.4842,4.5134,145358.8048
2009-05-12 13:40:00,12.33,12.33,12.29,12.31,171809.94366887092,4.5134,4.5134,4.4988,4.5061,171809.9437
2009-05-12 13:50:00,12.31,12.32,12.26,12.27,352069.556698506,4.5061,4.5098,4.4878,4.4915,352069.5567
2009-05-12 14:00:00,12.27,12.32,12.25,12.32,158951.75116336026,4.4915,4.5098,4.4842,4.5098,158951.7512
2009-05-12 14:10:00,12.32,12.32,12.28,12.29,126010.2865540044,4.5098,4.5098,4.4951,4.4988,126010.2866
2009-05-12 14:20:00,12.29,12.35,12.29,12.29,272838.5990693117,4.4988,4.5208,4.4988,4.4988,272838.5991
2009-05-12 14:30:00,12.29,12.38,12.27,12.37,186505.02081802595,4.4988,4.5317,4.4915,4.5281,186505.0208
2009-05-12 14:40:00,12.37,12.42,12.37,12.38,264756.3066372765,4.5281,4.5464,4.5281,4.5317,264756.3066
2009-05-12 14:50:00,12.38,12.47,12.38,12.43,229243.2035268185,4.5317,4.5647,4.5317,4.55,229243.2035
2009-05-12 15:00:00,12.43,12.49,12.41,12.44,299167.2789615479,4.55,4.572,4.5427,4.5537,299167.279
2009-05-12 15:10:00,12.44,12.48,12.4,12.46,184913.05412686747,4.5537,4.5683,4.5391,4.561,184913.0541
2009-05-12 15:20:00,12.46,12.54,12.44,12.53,301249.0815576782,4.561,4.5903,4.5537,4.5866,301249.0816
2009-05-12 15:30:00,12.53,12.53,12.45,12.49,235978.44722018123,4.5866,4.5866,4.5574,4.572,235978.4472
2009-05-12 15:40:00,12.49,12.54,12.48,12.51,426524.6142542248,4.572,4.5903,4.5683,4.5793,426524.6143
2009-05-12 15:50:00,12.51,12.53,12.48,12.5,616213.5684545677,4.5793,4.5866,4.5683,4.5757,616213.5685
2009-05-13 09:30:00,12.33,12.35,12.13,12.24,236468.28312515304,4.5134,4.5208,4.4402,4.4805,236468.2831
2009-05-13 09:40:00,12.23,12.27,12.2,12.26,188709.2823903992,4.4768,4.4915,4.4658,4.4878,188709.2824
2009-05-13 09:50:00,12.26,12.3,12.2,12.24,384153.80847416114,4.4878,4.5025,4.4658,4.4805,384153.8085
2009-05-13 10:00:00,12.24,12.31,12.16,12.3,285941.70952730835,4.4805,4.5061,4.4512,4.5025,285941.7095
2009-05-13 10:10:00,12.29,12.4,12.29,12.38,217364.6828312516,4.4988,4.5391,4.4988,4.5317,217364.6828
2009-05-13 10:20:00,12.39,12.47,12.37,12.45,205853.5390644134,4.5354,4.5647,4.5281,4.5574,205853.5391
2009-05-13 10:30:00,12.41,12.55,12.41,12.53,358682.34141562576,4.5427,4.594,4.5427,4.5866,358682.3414
2009-05-13 10:40:00,12.53,12.53,12.36,12.44,267450.4041146216,4.5866,4.5866,4.5244,4.5537,267450.4041
2009-05-13 10:50:00,12.44,12.44,12.35,12.36,244428.1165809453,4.5537,4.5537,4.5208,4.5244,244428.1166
2009-05-13 11:00:00,12.36,12.41,12.31,12.37,257041.3911339701,4.5244,4.5427,4.5061,4.5281,257041.3911
2009-05-13 11:10:00,12.37,12.44,12.36,12.42,238427.6267450404,4.5281,4.5537,4.5244,4.5464,238427.6267
2009-05-13 11:20:00,12.41,12.45,12.41,12.43,151971.58951751163,4.5427,4.5574,4.5427,4.55,151971.5895
2009-05-13 11:30:00,12.43,12.44,12.36,12.37,168748.46926279695,4.55,4.5537,4.5244,4.5281,168748.4693
2009-05-13 11:40:00,12.37,12.39,12.34,12.36,202179.76977712463,4.5281,4.5354,4.5171,4.5244,202179.7698
2009-05-13 11:50:00,12.36,12.4,12.35,12.37,256918.9321577272,4.5244,4.5391,4.5208,4.5281,256918.9322
2009-05-13 12:00:00,12.36,12.44,12.36,12.44,147563.0663727651,4.5244,4.5537,4.5244,4.5537,147563.0664
2009-05-13 12:10:00,12.44,12.46,12.42,12.42,92946.36296840558,4.5537,4.561,4.5464,4.5464,92946.363
2009-05-13 12:20:00,12.43,12.44,12.39,12.4,126745.04041146216,4.55,4.5537,4.5354,4.5391,126745.0404
2009-05-13 12:30:00,12.4,12.4,12.33,12.34,169850.6000489836,4.5391,4.5391,4.5134,4.5171,169850.6
2009-05-13 12:40:00,12.33,12.34,12.26,12.27,129439.13788880724,4.5134,4.5171,4.4878,4.4915,129439.1379
2009-05-13 12:50:00,12.27,12.27,12.18,12.18,137154.05339211362,4.4915,4.4915,4.4585,4.4585,137154.0534
2009-05-13 13:00:00,12.18,12.2,12.09,12.09,229977.95738427623,4.4585,4.4658,4.4256,4.4256,229977.9574
2009-05-13 13:10:00,12.1,12.16,12.09,12.13,136664.2174871418,4.4292,4.4512,4.4256,4.4402,136664.2175
2009-05-13 13:20:00,12.13,12.16,12.09,12.09,112294.88121479304,4.4402,4.4512,4.4256,4.4256,112294.8812
2009-05-13 13:30:00,12.09,12.11,12.05,12.1,137643.88929708546,4.4256,4.4329,4.4109,4.4292,137643.8893
2009-05-13 13:40:00,12.11,12.13,12.07,12.1,128459.46607886357,4.4329,4.4402,4.4183,4.4292,128459.4661
2009-05-13 13:50:00,12.1,12.2,12.09,12.18,172054.86162135683,4.4292,4.4658,4.4256,4.4585,172054.8616
2009-05-13 14:00:00,12.18,12.19,12.08,12.09,159319.12809208914,4.4585,4.4622,4.4219,4.4256,159319.1281
2009-05-13 14:10:00,12.09,12.13,12.04,12.04,270022.04261572374,4.4256,4.4402,4.4073,4.4073,270022.0426
2009-05-13 14:20:00,12.04,12.13,12.03,12.12,193117.8055351457,4.4073,4.4402,4.4036,4.4366,193117.8055
2009-05-13 14:30:00,12.12,12.13,12.08,12.09,144011.75606171932,4.4366,4.4402,4.4219,4.4256,144011.7561
2009-05-13 14:40:00,12.09,12.09,12.07,12.08,128704.38403134947,4.4256,4.4256,4.4183,4.4219,128704.384
2009-05-13 14:50:00,12.07,12.15,12.07,12.15,164095.02816556452,4.4183,4.4475,4.4183,4.4475,164095.0282
2009-05-13 15:00:00,12.15,12.17,12.06,12.08,238305.16776879743,4.4475,4.4549,4.4146,4.4219,238305.1678
2009-05-13 15:10:00,12.07,12.09,12.05,12.06,186627.4797942689,4.4183,4.4256,4.4109,4.4146,186627.4798
2009-05-13 15:20:00,12.07,12.15,12.05,12.08,245530.247367132,4.4183,4.4475,4.4109,4.4219,245530.2474
2009-05-13 15:30:00,12.08,12.17,12.07,12.16,375704.139113397,4.4219,4.4549,4.4183,4.4512,375704.1391
2009-05-13 15:40:00,12.15,12.22,12.14,12.22,1042003.4288513348,4.4475,4.4732,4.4439,4.4732,1042003.4289
2009-05-13 15:50:00,12.22,12.22,12.16,12.18,1610335.5375949056,4.4732,4.4732,4.4512,4.4585,1610335.5376
2009-05-14 09:30:00,12.19,12.38,12.13,12.13,237815.3318638256,4.4622,4.5317,4.4402,4.4402,237815.3319
2009-05-14 09:40:00,12.13,12.19,12.09,12.17,335415.1359294636,4.4402,4.4622,4.4256,4.4549,335415.1359
2009-05-14 09:50:00,12.17,12.24,12.13,12.23,397746.7548371296,4.4549,4.4805,4.4402,4.4768,397746.7548
2009-05-14 10:00:00,12.23,12.34,12.21,12.28,253245.1628704384,4.4768,4.5171,4.4695,4.4951,253245.1629
2009-05-14 10:10:00,12.28,12.35,12.27,12.28,237815.3318638256,4.4951,4.5208,4.4915,4.4951,237815.3319
2009-05-14 10:20:00,12.29,12.37,12.26,12.27,315331.8638256184,4.4988,4.5281,4.4878,4.4915,315331.8638
2009-05-14 10:30:00,12.27,12.37,12.25,12.26,407053.6370315944,4.4915,4.5281,4.4842,4.4878,407053.637
2009-05-14 10:40:00,12.26,12.3,12.21,12.21,153441.09723242713,4.4878,4.5025,4.4695,4.4695,153441.0972
2009-05-14 10:50:00,12.21,12.27,12.2,12.26,206833.2108743571,4.4695,4.4915,4.4658,4.4878,206833.2109
2009-05-14 11:00:00,12.26,12.31,12.24,12.25,148297.82023022286,4.4878,4.5061,4.4805,4.4842,148297.8202
2009-05-14 11:10:00,12.26,12.35,12.25,12.31,108866.0298799902,4.4878,4.5208,4.4842,4.5061,108866.0299
2009-05-14 11:20:00,12.32,12.36,12.31,12.33,126867.49938770512,4.5098,4.5244,4.5061,4.5134,126867.4994
2009-05-14 11:30:00,12.34,12.41,12.33,12.4,172422.23855008572,4.5171,4.5427,4.5134,4.5391,172422.2386
2009-05-14 11:40:00,12.4,12.4,12.34,12.39,203159.44158706832,4.5391,4.5391,4.5171,4.5354,203159.4416
2009-05-14 11:50:00,12.39,12.4,12.37,12.38,113397.01200097968,4.5354,4.5391,4.5281,4.5317,113397.012
2009-05-14 12:00:00,12.38,12.46,12.38,12.44,169605.68209649765,4.5317,4.561,4.5317,4.5537,169605.6821
2009-05-14 12:10:00,12.44,12.49,12.44,12.45,127724.71222140582,4.5537,4.572,4.5537,4.5574,127724.7122
2009-05-14 12:20:00,12.45,12.49,12.44,12.46,183933.38231692385,4.5574,4.572,4.5537,4.561,183933.3823
2009-05-14 12:30:00,12.46,12.5,12.46,12.5,128581.92505510652,4.561,4.5757,4.561,4.5757,128581.9251
2009-05-14 12:40:00,12.49,12.5,12.44,12.47,182953.71050698016,4.572,4.5757,4.5537,4.5647,182953.7105
2009-05-14 12:50:00,12.49,12.53,12.48,12.49,126745.04041146216,4.572,4.5866,4.5683,4.572,126745.0404
2009-05-14 13:00:00,12.49,12.53,12.49,12.51,134704.87386725447,4.572,4.5866,4.572,4.5793,134704.8739
2009-05-14 13:10:00,12.51,12.52,12.48,12.49,154543.22801861377,4.5793,4.583,4.5683,4.572,154543.228
2009-05-14 13:20:00,12.49,12.5,12.49,12.49,205486.1621356845,4.572,4.5757,4.572,4.572,205486.1621
2009-05-14 13:30:00,12.49,12.58,12.49,12.57,227161.4009306882,4.572,4.605,4.572,4.6013,227161.4009
2009-05-14 13:40:00,12.56,12.58,12.53,12.56,137643.88929708546,4.5976,4.605,4.5866,4.5976,137643.8893
2009-05-14 13:50:00,12.56,12.59,12.53,12.53,211486.6519715895,4.5976,4.6086,4.5866,4.5866,211486.652
2009-05-14 14:00:00,12.53,12.61,12.53,12.61,158584.3742346314,4.5866,4.6159,4.5866,4.6159,158584.3742
2009-05-14 14:10:00,12.6,12.66,12.6,12.66,135072.25079598333,4.6123,4.6342,4.6123,4.6342,135072.2508
2009-05-14 14:20:00,12.65,12.68,12.62,12.62,173034.53343130052,4.6306,4.6416,4.6196,4.6196,173034.5334
2009-05-14 14:30:00,12.63,12.67,12.61,12.67,141807.49448934605,4.6233,4.6379,4.6159,4.6379,141807.4945
2009-05-14 14:40:00,12.67,12.67,12.63,12.63,281655.6453588048,4.6379,4.6379,4.6233,4.6233,281655.6454
2009-05-14 14:50:00,12.64,12.65,12.62,12.62,110457.99657114866,4.6269,4.6306,4.6196,4.6196,110457.9966
2009-05-14 15:00:00,12.63,12.67,12.63,12.66,521307.86186627473,4.6233,4.6379,4.6233,4.6342,521307.8619
2009-05-14 15:10:00,12.65,12.68,12.56,12.58,550085.72128337,4.6306,4.6416,4.5976,4.605,550085.7213
2009-05-14 15:20:00,12.58,12.64,12.57,12.62,485672.2997795738,4.605,4.6269,4.6013,4.6196,485672.2998
2009-05-14 15:30:00,12.62,12.65,12.58,12.6,716140.0930688219,4.6196,4.6306,4.605,4.6123,716140.0931
2009-05-14 15:40:00,12.59,12.69,12.59,12.67,613886.8479059514,4.6086,4.6452,4.6086,4.6379,613886.8479
2009-05-14 15:50:00,12.67,12.7,12.62,12.62,732427.1369091354,4.6379,4.6489,4.6196,4.6196,732427.1369
2009-05-15 09:30:00,12.5,12.87,12.46,12.71,474406.0739652216,4.5757,4.7111,4.561,4.6525,474406.074
2009-05-15 09:40:00,12.71,12.71,12.59,12.6,159441.5870683321,4.6525,4.6525,4.6086,4.6123,159441.5871
2009-05-15 09:50:00,12.6,12.6,12.45,12.45,330639.2358559882,4.6123,4.6123,4.5574,4.5574,330639.2359
2009-05-15 10:00:00,12.45,12.45,12.3,12.39,487386.7254469752,4.5574,4.5574,4.5025,4.5354,487386.7254
2009-05-15 10:10:00,12.39,12.4,12.29,12.33,439260.34778349247,4.5354,4.5391,4.4988,4.5134,439260.3478
2009-05-15 10:20:00,12.33,12.4,12.31,12.4,306759.7354886113,4.5134,4.5391,4.5061,4.5391,306759.7355
2009-05-15 10:30:00,12.39,12.51,12.38,12.51,299779.5738427627,4.5354,4.5793,4.5317,4.5793,299779.5738
2009-05-15 10:40:00,12.52,12.54,12.43,12.44,238060.24981631152,4.583,4.5903,4.55,4.5537,238060.2498
2009-05-15 10:50:00,12.44,12.44,12.34,12.36,305902.5226549106,4.5537,4.5537,4.5171,4.5244,305902.5227
2009-05-15 11:00:00,12.36,12.38,12.29,12.3,239407.29855498407,4.5244,4.5317,4.4988,4.5025,239407.2986
2009-05-15 11:10:00,12.3,12.38,12.3,12.31,247612.04996326228,4.5025,4.5317,4.5025,4.5061,247612.05
2009-05-15 11:20:00,12.31,12.32,12.24,12.27,199240.75434729364,4.5061,4.5098,4.4805,4.4915,199240.7543
2009-05-15 11:30:00,12.27,12.3,12.25,12.26,214303.20842517755,4.4915,4.5025,4.4842,4.4878,214303.2084
2009-05-15 11:40:00,12.26,12.28,12.24,12.27,162258.14352192014,4.4878,4.4951,4.4805,4.4915,162258.1435
2009-05-15 11:50:00,12.27,12.28,12.23,12.23,150502.0818025961,4.4915,4.4951,4.4768,4.4768,150502.0818
2009-05-15 12:00:00,12.23,12.23,12.13,12.14,277247.1222140583,4.4768,4.4768,4.4402,4.4439,277247.1222
2009-05-15 12:10:00,12.14,12.21,12.13,12.18,324271.3690913544,4.4439,4.4695,4.4402,4.4585,324271.3691
2009-05-15 12:20:00,12.18,12.27,12.18,12.22,158094.53832965955,4.4585,4.4915,4.4585,4.4732,158094.5383
2009-05-15 12:30:00,12.21,12.22,12.2,12.22,97109.96816066618,4.4695,4.4732,4.4658,4.4732,97109.9682
2009-05-15 12:40:00,12.22,12.27,12.21,12.24,122581.43521920156,4.4732,4.4915,4.4695,4.4805,122581.4352
2009-05-15 12:50:00,12.24,12.25,12.12,12.12,284594.6607886358,4.4805,4.4842,4.4366,4.4366,284594.6608
2009-05-15 13:00:00,12.13,12.2,12.12,12.2,134949.79181974038,4.4402,4.4658,4.4366,4.4658,134949.7918
2009-05-15 13:10:00,12.19,12.31,12.18,12.29,153930.93313739897,4.4622,4.5061,4.4585,4.4988,153930.9331
2009-05-15 13:20:00,12.3,12.3,12.23,12.23,118907.6659319128,4.5025,4.5025,4.4768,4.4768,118907.6659
2009-05-15 13:30:00,12.23,12.24,12.22,12.22,91844.23218221896,4.4768,4.4805,4.4732,4.4732,91844.2322
2009-05-15 13:40:00,12.22,12.26,12.21,12.26,110947.83247612049,4.4732,4.4878,4.4695,4.4878,110947.8325
2009-05-15 13:50:00,12.26,12.27,12.25,12.25,97477.34508939504,4.4878,4.4915,4.4842,4.4842,97477.3451
2009-05-15 14:00:00,12.25,12.27,12.23,12.27,217242.2238550085,4.4842,4.4915,4.4768,4.4915,217242.2239
2009-05-15 14:10:00,12.27,12.31,12.27,12.3,169605.68209649765,4.4915,4.5061,4.4915,4.5025,169605.6821
2009-05-15 14:20:00,12.3,12.33,12.26,12.29,254592.2116091109,4.5025,4.5134,4.4878,4.4988,254592.2116
2009-05-15 14:30:00,12.28,12.29,12.23,12.24,226304.1880969875,4.4951,4.4988,4.4768,4.4805,226304.1881
2009-05-15 14:40:00,12.24,12.26,12.22,12.24,266103.35537594906,4.4805,4.4878,4.4732,4.4805,266103.3554
2009-05-15 14:50:00,12.24,12.29,12.24,12.27,196669.1158461915,4.4805,4.4988,4.4805,4.4915,196669.1158
2009-05-15 15:00:00,12.27,12.27,12.2,12.22,238672.54469752632,4.4915,4.4915,4.4658,4.4732,238672.5447
2009-05-15 15:10:00,12.23,12.28,12.22,12.22,248101.8858682341,4.4768,4.4951,4.4732,4.4732,248101.8859
2009-05-15 15:20:00,12.23,12.33,12.22,12.31,239529.75753122705,4.4768,4.5134,4.4732,4.5061,239529.7575
2009-05-15 15:30:00,12.31,12.35,12.24,12.25,399951.0164095028,4.5061,4.5208,4.4805,4.4842,399951.0164
2009-05-15 15:40:00,12.26,12.31,12.25,12.27,389297.0854763654,4.4878,4.5061,4.4842,4.4915,389297.0855
2009-05-15 15:50:00,12.27,12.31,12.27,12.31,702424.6877296105,4.4915,4.5061,4.4915,4.5061,702424.6877
2009-05-18 09:30:00,12.42,12.58,12.35,12.57,144501.59196669114,4.5464,4.605,4.5208,4.6013,144501.592
2009-05-18 09:40:00,12.58,12.66,12.53,12.65,172054.86162135683,4.605,4.6342,4.5866,4.6306,172054.8616
2009-05-18 09:50:00,12.65,12.76,12.64,12.67,146216.01763409257,4.6306,4.6708,4.6269,4.6379,146216.0176
2009-05-18 10:00:00,12.68,12.7,12.62,12.66,165564.53588048002,4.6416,4.6489,4.6196,4.6342,165564.5359
2009-05-18 10:10:00,12.66,12.68,12.61,12.66,206710.7518981141,4.6342,4.6416,4.6159,4.6342,206710.7519
2009-05-18 10:20:00,12.66,12.76,12.66,12.71,152706.34337496938,4.6342,4.6708,4.6342,4.6525,152706.3434
2009-05-18 10:30:00,12.71,12.8,12.71,12.79,189444.0362478569,4.6525,4.6855,4.6525,4.6818,189444.0362
2009-05-18 10:40:00,12.79,12.85,12.76,12.84,162380.6024981631,4.6818,4.7038,4.6708,4.7001,162380.6025
2009-05-18 10:50:00,12.83,12.86,12.82,12.84,101151.1143766838,4.6965,4.7074,4.6928,4.7001,101151.1144
2009-05-18 11:00:00,12.84,12.86,12.8,12.8,134459.95591476854,4.7001,4.7074,4.6855,4.6855,134459.9559
2009-05-18 11:10:00,12.8,12.86,12.8,12.85,147807.98432525102,4.6855,4.7074,4.6855,4.7038,147807.9843
2009-05-18 11:20:00,12.85,12.86,12.84,12.86,92211.60911094784,4.7038,4.7074,4.7001,4.7074,92211.6091
2009-05-18 11:30:00,12.86,12.88,12.85,12.85,76047.02424687729,4.7074,4.7148,4.7038,4.7038,76047.0242
2009-05-18 11:40:00,12.85,12.89,12.85,12.85,74455.05755571883,4.7038,4.7184,4.7038,4.7038,74455.0576
2009-05-18 11:50:00,12.85,12.88,12.82,12.82,76659.31912809209,4.7038,4.7148,4.6928,4.6928,76659.3191
2009-05-18 12:00:00,12.82,12.85,12.81,12.82,68577.02669605681,4.6928,4.7038,4.6891,4.6928,68577.0267
2009-05-18 12:10:00,12.82,12.83,12.79,12.79,52534.90080822924,4.6928,4.6965,4.6818,4.6818,52534.9008
2009-05-18 12:20:00,12.79,12.86,12.77,12.86,78741.12172422238,4.6818,4.7074,4.6745,4.7074,78741.1217
2009-05-18 12:30:00,12.86,12.87,12.84,12.87,66495.22409992652,4.7074,4.7111,4.7001,4.7111,66495.2241
2009-05-18 12:40:00,12.87,12.93,12.87,12.9,255571.8834190546,4.7111,4.7331,4.7111,4.7221,255571.8834
2009-05-18 12:50:00,12.9,12.91,12.89,12.9,152338.9664462405,4.7221,4.7257,4.7184,4.7221,152338.9664
2009-05-18 13:00:00,12.89,12.91,12.86,12.89,162503.06147440607,4.7184,4.7257,4.7074,4.7184,162503.0615
2009-05-18 13:10:00,12.89,12.91,12.87,12.89,174381.58216997306,4.7184,4.7257,4.7111,4.7184,174381.5822
2009-05-18 13:20:00,12.89,12.91,12.88,12.89,83761.93975018368,4.7184,4.7257,4.7148,4.7184,83761.9398
2009-05-18 13:30:00,12.89,12.9,12.88,12.9,60739.65221650746,4.7184,4.7221,4.7148,4.7221,60739.6522
2009-05-18 13:40:00,12.9,12.9,12.85,12.87,86823.41415625764,4.7221,4.7221,4.7038,4.7111,86823.4142
2009-05-18 13:50:00,12.87,12.91,12.87,12.88,146705.8535390644,4.7111,4.7257,4.7111,4.7148,146705.8535
2009-05-18 14:00:00,12.89,12.89,12.87,12.88,125642.90962527553,4.7184,4.7184,4.7111,4.7148,125642.9096
2009-05-18 14:10:00,12.88,12.91,12.84,12.85,214915.50330639235,4.7148,4.7257,4.7001,4.7038,214915.5033
2009-05-18 14:20:00,12.85,12.85,12.8,12.85,144746.50991917707,4.7038,4.7038,4.6855,4.7038,144746.5099
2009-05-18 14:30:00,12.84,12.91,12.84,12.91,98334.55792309577,4.7001,4.7257,4.7001,4.7257,98334.5579
2009-05-18 14:40:00,12.91,12.98,12.9,12.97,149644.8689688954,4.7257,4.7514,4.7221,4.7477,149644.869
2009-05-18 14:50:00,12.96,12.98,12.96,12.98,77026.69605682096,4.7441,4.7514,4.7441,4.7514,77026.6961
2009-05-18 15:00:00,12.97,12.98,12.91,12.97,140460.4457506735,4.7477,4.7514,4.7257,4.7477,140460.4458
2009-05-18 15:10:00,12.98,12.98,12.93,12.93,201934.85182463872,4.7514,4.7514,4.7331,4.7331,201934.8518
2009-05-18 15:20:00,12.93,12.93,12.9,12.9,92578.9860396767,4.7331,4.7331,4.7221,4.7221,92578.986
2009-05-18 15:30:00,12.9,12.94,12.88,12.93,126867.49938770512,4.7221,4.7367,4.7148,4.7331,126867.4994
2009-05-18 15:40:00,12.93,13.0,12.93,12.98,412319.3730100416,4.7331,4.7587,4.7331,4.7514,412319.373
2009-05-18 15:50:00,12.98,13.01,12.97,13.01,602743.0810678422,4.7514,4.7624,4.7477,4.7624,602743.0811
2009-05-19 09:30:00,13.09,13.25,13.02,13.2,129561.5968650502,4.7916,4.8502,4.766,4.8319,129561.5969
2009-05-19 09:40:00,13.2,13.22,13.04,13.05,157849.62037717365,4.8319,4.8392,4.7733,4.777,157849.6204
2009-05-19 09:50:00,13.05,13.05,12.93,12.93,205241.2441831986,4.777,4.777,4.7331,4.7331,205241.2442
2009-05-19 10:00:00,12.93,13.02,12.92,13.0,166421.74871418075,4.7331,4.766,4.7294,4.7587,166421.7487
2009-05-19 10:10:00,12.99,13.12,12.98,13.12,207567.96473181483,4.755,4.8026,4.7514,4.8026,207567.9647
2009-05-19 10:20:00,13.12,13.2,13.08,13.16,151849.13054126868,4.8026,4.8319,4.788,4.8173,151849.1305
2009-05-19 10:30:00,13.16,13.21,13.15,13.2,141195.19960813125,4.8173,4.8356,4.8136,4.8319,141195.1996
2009-05-19 10:40:00,13.19,13.2,13.07,13.12,230590.25226549103,4.8282,4.8319,4.7843,4.8026,230590.2523
2009-05-19 10:50:00,13.12,13.18,13.11,13.16,142052.41244183198,4.8026,4.8246,4.799,4.8173,142052.4124
2009-05-19 11:00:00,13.16,13.21,13.15,13.18,107641.4401175606,4.8173,4.8356,4.8136,4.8246,107641.4401
2009-05-19 11:10:00,13.19,13.19,13.12,13.13,109723.24271369092,4.8282,4.8282,4.8026,4.8063,109723.2427
2009-05-19 11:20:00,13.14,13.2,13.11,13.19,114131.7658584374,4.8099,4.8319,4.799,4.8282,114131.7659
2009-05-19 11:30:00,13.2,13.24,13.17,13.22,113886.8479059515,4.8319,4.8465,4.8209,4.8392,113886.8479
2009-05-19 11:40:00,13.21,13.25,13.2,13.23,60004.89835904972,4.8356,4.8502,4.8319,4.8429,60004.8984
2009-05-19 11:50:00,13.23,13.24,13.16,13.18,105927.0144501592,4.8429,4.8465,4.8173,4.8246,105927.0145
2009-05-19 12:00:00,13.17,13.2,13.13,13.2,97109.96816066618,4.8209,4.8319,4.8063,4.8319,97109.9682
2009-05-19 12:10:00,13.2,13.25,13.17,13.25,69679.15748224345,4.8319,4.8502,4.8209,4.8502,69679.1575
2009-05-19 12:20:00,13.25,13.28,13.23,13.27,39431.790350232666,4.8502,4.8612,4.8429,4.8575,39431.7904
2009-05-19 12:30:00,13.27,13.29,13.16,13.19,150991.91770756795,4.8575,4.8648,4.8173,4.8282,150991.9177
2009-05-19 12:40:00,13.18,13.22,13.18,13.22,44575.06735243693,4.8246,4.8392,4.8246,4.8392,44575.0674
2009-05-19 12:50:00,13.22,13.22,13.15,13.15,126010.2865540044,4.8392,4.8392,4.8136,4.8136,126010.2866
2009-05-19 13:00:00,13.15,13.24,13.13,13.23,67352.43693362724,4.8136,4.8465,4.8063,4.8429,67352.4369
2009-05-19 13:10:00,13.24,13.28,13.2,13.25,102008.32721038452,4.8465,4.8612,4.8319,4.8502,102008.3272
2009-05-19 13:20:00,13.25,13.29,13.25,13.27,66985.06000489835,4.8502,4.8648,4.8502,4.8575,66985.06
2009-05-19 13:30:00,13.27,13.29,13.2,13.28,85966.20132255694,4.8575,4.8648,4.8319,4.8612,85966.2013
2009-05-19 13:40:00,13.29,13.29,13.2,13.23,88782.75777614498,4.8648,4.8648,4.8319,4.8429,88782.7578
2009-05-19 13:50:00,13.23,13.24,13.2,13.23,107518.98114131764,4.8429,4.8465,4.8319,4.8429,107518.9811
2009-05-19 14:00:00,13.23,13.24,13.14,13.17,275655.1555228998,4.8429,4.8465,4.8099,4.8209,275655.1555
2009-05-19 14:10:00,13.16,13.21,13.16,13.21,91354.39627724711,4.8173,4.8356,4.8173,4.8356,91354.3963
2009-05-19 14:20:00,13.2,13.25,13.16,13.17,205608.6211119275,4.8319,4.8502,4.8173,4.8209,205608.6211
2009-05-19 14:30:00,13.18,13.21,13.15,13.2,154788.14597109967,4.8246,4.8356,4.8136,4.8319,154788.146
2009-05-19 14:40:00,13.2,13.26,13.2,13.25,90619.64241978936,4.8319,4.8539,4.8319,4.8502,90619.6424
2009-05-19 14:50:00,13.26,13.27,13.24,13.25,80455.5473916238,4.8539,4.8575,4.8465,4.8502,80455.5474
2009-05-19 15:00:00,13.25,13.29,13.25,13.26,133725.2020573108,4.8502,4.8648,4.8502,4.8539,133725.2021
2009-05-19 15:10:00,13.25,13.26,13.2,13.24,120744.55057555718,4.8502,4.8539,4.8319,4.8465,120744.5506
2009-05-19 15:20:00,13.24,13.25,13.2,13.22,189811.41317658583,4.8465,4.8502,4.8319,4.8392,189811.4132
2009-05-19 15:30:00,13.22,13.23,13.13,13.17,276512.3683566005,4.8392,4.8429,4.8063,4.8209,276512.3684
2009-05-19 15:40:00,13.17,13.18,13.12,13.13,238305.16776879743,4.8209,4.8246,4.8026,4.8063,238305.1678
2009-05-19 15:50:00,13.12,13.16,13.07,13.09,323291.6972814107,4.8026,4.8173,4.7843,4.7916,323291.6973
2009-05-20 09:30:00,13.35,13.37,13.17,13.33,183443.546411952,4.8868,4.8941,4.8209,4.8795,183443.5464
2009-05-20 09:40:00,13.34,13.51,13.33,13.51,93436.1988733774,4.8832,4.9454,4.8795,4.9454,93436.1989
2009-05-20 09:50:00,13.51,13.58,13.51,13.57,174014.20524124417,4.9454,4.971,4.9454,4.9673,174014.2052
2009-05-20 10:00:00,13.58,13.69,13.58,13.67,242836.1498897869,4.971,5.0113,4.971,5.0039,242836.1499
2009-05-20 10:10:00,13.67,13.72,13.61,13.72,187729.6105804556,5.0039,5.0223,4.982,5.0223,187729.6106
2009-05-20 10:20:00,13.72,13.78,13.72,13.73,209404.8493754592,5.0223,5.0442,5.0223,5.0259,209404.8494
2009-05-20 10:30:00,13.74,13.79,13.69,13.7,316189.0766593191,5.0296,5.0479,5.0113,5.0149,316189.0767
2009-05-20 10:40:00,13.71,13.72,13.61,13.65,206710.7518981141,5.0186,5.0223,4.982,4.9966,206710.7519
2009-05-20 10:50:00,13.65,13.72,13.65,13.66,142297.3303943179,4.9966,5.0223,4.9966,5.0003,142297.3304
2009-05-20 11:00:00,13.65,13.66,13.6,13.6,156747.489590987,4.9966,5.0003,4.9783,4.9783,156747.4896
2009-05-20 11:10:00,13.61,13.66,13.58,13.61,127724.71222140582,4.982,5.0003,4.971,4.982,127724.7122
2009-05-20 11:20:00,13.62,13.64,13.56,13.6,112907.17609600782,4.9856,4.993,4.9637,4.9783,112907.1761
2009-05-20 11:30:00,13.6,13.66,13.6,13.66,90252.26549106048,4.9783,5.0003,4.9783,5.0003,90252.2655
2009-05-20 11:40:00,13.66,13.68,13.58,13.58,99559.14768552534,5.0003,5.0076,4.971,4.971,99559.1477
2009-05-20 11:50:00,13.58,13.59,13.4,13.41,290472.6916482978,4.971,4.9747,4.9051,4.9088,290472.6916
2009-05-20 12:00:00,13.4,13.44,13.37,13.38,188219.44648542727,4.9051,4.9198,4.8941,4.8978,188219.4465
2009-05-20 12:10:00,13.38,13.42,13.36,13.4,127112.41734019102,4.8978,4.9124,4.8905,4.9051,127112.4173
2009-05-20 12:20:00,13.41,13.42,13.37,13.4,144011.75606171932,4.9088,4.9124,4.8941,4.9051,144011.7561
2009-05-20 12:30:00,13.4,13.41,13.31,13.33,104824.88366397256,4.9051,4.9088,4.8722,4.8795,104824.8837
2009-05-20 12:40:00,13.34,13.42,13.33,13.4,182463.87460200832,4.8832,4.9124,4.8795,4.9051,182463.8746
2009-05-20 12:50:00,13.39,13.4,13.33,13.34,108743.57090374724,4.9015,4.9051,4.8795,4.8832,108743.5709
2009-05-20 13:00:00,13.34,13.42,13.33,13.39,99191.77075679648,4.8832,4.9124,4.8795,4.9015,99191.7708
2009-05-20 13:10:00,13.38,13.45,13.38,13.43,79598.3345579231,4.8978,4.9234,4.8978,4.9161,79598.3346
2009-05-20 13:20:00,13.43,13.46,13.38,13.44,102008.32721038452,4.9161,4.9271,4.8978,4.9198,102008.3272
2009-05-20 13:30:00,13.43,13.5,13.42,13.47,75557.18834190545,4.9161,4.9417,4.9124,4.9307,75557.1883
2009-05-20 13:40:00,13.47,13.54,13.47,13.51,128092.08915013468,4.9307,4.9564,4.9307,4.9454,128092.0892
2009-05-20 13:50:00,13.51,13.53,13.5,13.52,67229.97795738427,4.9454,4.9527,4.9417,4.949,67229.978
2009-05-20 14:00:00,13.52,13.53,13.42,13.48,193240.26451138867,4.949,4.9527,4.9124,4.9344,193240.2645
2009-05-20 14:10:00,13.48,13.53,13.45,13.47,183933.38231692385,4.9344,4.9527,4.9234,4.9307,183933.3823
2009-05-20 14:20:00,13.47,13.49,13.43,13.45,281900.5633112907,4.9307,4.9381,4.9161,4.9234,281900.5633
2009-05-20 14:30:00,13.45,13.45,13.38,13.4,239897.1344599559,4.9234,4.9234,4.8978,4.9051,239897.1345
2009-05-20 14:40:00,13.4,13.47,13.39,13.46,142052.41244183198,4.9051,4.9307,4.9015,4.9271,142052.4124
2009-05-20 14:50:00,13.46,13.51,13.42,13.48,171565.025716385,4.9271,4.9454,4.9124,4.9344,171565.0257
2009-05-20 15:00:00,13.48,13.48,13.43,13.43,191893.21577271607,4.9344,4.9344,4.9161,4.9161,191893.2158
2009-05-20 15:10:00,13.42,13.43,13.36,13.38,173524.36933627233,4.9124,4.9161,4.8905,4.8978,173524.3693
2009-05-20 15:20:00,13.38,13.38,13.28,13.3,247612.04996326228,4.8978,4.8978,4.8612,4.8685,247612.05
2009-05-20 15:30:00,13.31,13.34,13.27,13.3,233284.3497428361,4.8722,4.8832,4.8575,4.8685,233284.3497
2009-05-20 15:40:00,13.31,13.32,13.21,13.22,278104.335047759,4.8722,4.8758,4.8356,4.8392,278104.335
2009-05-20 15:50:00,13.23,13.27,13.2,13.25,383663.97256918927,4.8429,4.8575,4.8319,4.8502,383663.9726
2009-05-21 09:30:00,13.07,13.07,12.81,12.83,158829.2921871173,4.7843,4.7843,4.6891,4.6965,158829.2922
2009-05-21 09:40:00,12.82,12.93,12.82,12.89,168626.010286554,4.6928,4.7331,4.6928,4.7184,168626.0103
2009-05-21 09:50:00,12.9,12.95,12.87,12.89,201445.01591966688,4.7221,4.7404,4.7111,4.7184,201445.0159
2009-05-21 10:00:00,12.89,12.93,12.8,12.8,241978.9370560862,4.7184,4.7331,4.6855,4.6855,241978.9371
2009-05-21 10:10:00,12.8,12.81,12.72,12.72,171687.48469262797,4.6855,4.6891,4.6562,4.6562,171687.4847
2009-05-21 10:20:00,12.72,12.75,12.66,12.68,120622.09159931424,4.6562,4.6672,4.6342,4.6416,120622.0916
2009-05-21 10:30:00,12.67,12.68,12.63,12.63,136419.29953465587,4.6379,4.6416,4.6233,4.6233,136419.2995
2009-05-21 10:40:00,12.64,12.73,12.63,12.72,122458.9762429586,4.6269,4.6599,4.6233,4.6562,122458.9762
2009-05-21 10:50:00,12.71,12.73,12.68,12.71,103232.9169728141,4.6525,4.6599,4.6416,4.6525,103232.917
2009-05-21 11:00:00,12.7,12.71,12.67,12.69,93436.1988733774,4.6489,4.6525,4.6379,4.6452,93436.1989
2009-05-21 11:10:00,12.69,12.78,12.69,12.77,72005.87803085966,4.6452,4.6782,4.6452,4.6745,72005.878
2009-05-21 11:20:00,12.78,12.82,12.77,12.82,66495.22409992652,4.6782,4.6928,4.6745,4.6928,66495.2241
2009-05-21 11:30:00,12.81,12.85,12.78,12.84,100416.36051922606,4.6891,4.7038,4.6782,4.7001,100416.3605
2009-05-21 11:40:00,12.84,12.84,12.77,12.78,68577.02669605681,4.7001,4.7001,4.6745,4.6782,68577.0267
2009-05-21 11:50:00,12.77,12.86,12.76,12.86,112539.79916727896,4.6745,4.7074,4.6708,4.7074,112539.7992
2009-05-21 12:00:00,12.86,12.87,12.84,12.86,85721.28337007102,4.7074,4.7111,4.7001,4.7074,85721.2834
2009-05-21 12:10:00,12.86,12.89,12.82,12.85,82047.51408278226,4.7074,4.7184,4.6928,4.7038,82047.5141
2009-05-21 12:20:00,12.85,12.85,12.81,12.84,42983.10066127847,4.7038,4.7038,4.6891,4.7001,42983.1007
2009-05-21 12:30:00,12.83,12.9,12.83,12.87,89517.51163360274,4.6965,4.7221,4.6965,4.7111,89517.5116
2009-05-21 12:40:00,12.88,12.89,12.85,12.89,60862.11119275042,4.7148,4.7184,4.7038,4.7184,60862.1112
2009-05-21 12:50:00,12.89,12.91,12.82,12.91,105069.80161645848,4.7184,4.7257,4.6928,4.7257,105069.8016
2009-05-21 13:00:00,12.9,12.91,12.85,12.85,75189.81141317658,4.7221,4.7257,4.7038,4.7038,75189.8114
2009-05-21 13:10:00,12.85,12.89,12.84,12.84,80088.17046289492,4.7038,4.7184,4.7001,4.7001,80088.1705
2009-05-21 13:20:00,12.84,12.84,12.8,12.82,108743.57090374724,4.7001,4.7001,4.6855,4.6928,108743.5709
2009-05-21 13:30:00,12.81,12.82,12.77,12.82,77638.99093803576,4.6891,4.6928,4.6745,4.6928,77638.9909
2009-05-21 13:40:00,12.81,12.88,12.81,12.86,94293.41170707812,4.6891,4.7148,4.6891,4.7074,94293.4117
2009-05-21 13:50:00,12.85,12.9,12.83,12.86,103232.9169728141,4.7038,4.7221,4.6965,4.7074,103232.917
2009-05-21 14:00:00,12.86,12.9,12.76,12.76,152828.80235121233,4.7074,4.7221,4.6708,4.6708,152828.8024
2009-05-21 14:10:00,12.77,12.77,12.71,12.74,77883.90889052166,4.6745,4.6745,4.6525,4.6635,77883.9089
2009-05-21 14:20:00,12.74,12.76,12.71,12.71,146338.47661033552,4.6635,4.6708,4.6525,4.6525,146338.4766
2009-05-21 14:30:00,12.71,12.8,12.71,12.72,133112.907176096,4.6525,4.6855,4.6525,4.6562,133112.9072
2009-05-21 14:40:00,12.72,12.73,12.67,12.7,95150.62454077884,4.6562,4.6599,4.6379,4.6489,95150.6245
2009-05-21 14:50:00,12.7,12.73,12.66,12.73,143399.46118050453,4.6489,4.6599,4.6342,4.6599,143399.4612
2009-05-21 15:00:00,12.72,12.75,12.67,12.67,149644.8689688954,4.6562,4.6672,4.6379,4.6379,149644.869
2009-05-21 15:10:00,12.68,12.71,12.67,12.7,152461.42542248344,4.6416,4.6525,4.6379,4.6489,152461.4254
2009-05-21 15:20:00,12.7,12.71,12.65,12.67,398236.59074210137,4.6489,4.6525,4.6306,4.6379,398236.5907
2009-05-21 15:30:00,12.67,12.75,12.67,12.71,424565.27063433744,4.6379,4.6672,4.6379,4.6525,424565.2706
2009-05-21 15:40:00,12.71,12.76,12.67,12.75,441342.1503796228,4.6525,4.6708,4.6379,4.6672,441342.1504
2009-05-21 15:50:00,12.74,12.78,12.71,12.76,498530.4922850845,4.6635,4.6782,4.6525,4.6708,498530.4923
2009-05-22 09:30:00,12.81,13.01,12.77,12.89,214180.7494489346,4.6891,4.7624,4.6745,4.7184,214180.7494
2009-05-22 09:40:00,12.87,12.92,12.84,12.88,207078.128826843,4.7111,4.7294,4.7001,4.7148,207078.1288
2009-05-22 09:50:00,12.88,12.95,12.86,12.93,190178.7901053147,4.7148,4.7404,4.7074,4.7331,190178.7901
2009-05-22 10:00:00,12.94,12.98,12.9,12.92,167768.7974528533,4.7367,4.7514,4.7221,4.7294,167768.7975
2009-05-22 10:10:00,12.92,13.03,12.89,13.01,216629.9289737937,4.7294,4.7697,4.7184,4.7624,216629.929
2009-05-22 10:20:00,13.01,13.09,13.01,13.07,167523.87950036736,4.7624,4.7916,4.7624,4.7843,167523.8795
2009-05-22 10:30:00,13.07,13.08,12.98,13.0,159564.04604457505,4.7843,4.788,4.7514,4.7587,159564.046
2009-05-22 10:40:00,13.0,13.11,13.0,13.08,159441.5870683321,4.7587,4.799,4.7587,4.788,159441.5871
2009-05-22 10:50:00,13.09,13.16,13.09,13.14,120009.79671809945,4.7916,4.8173,4.7916,4.8099,120009.7967
2009-05-22 11:00:00,13.13,13.24,13.12,13.23,114131.7658584374,4.8063,4.8465,4.8026,4.8429,114131.7659
2009-05-22 11:10:00,13.24,13.24,13.16,13.17,112172.42223855008,4.8465,4.8465,4.8173,4.8209,112172.4222
2009-05-22 11:20:00,13.17,13.18,13.09,13.11,94415.87068332107,4.8209,4.8246,4.7916,4.799,94415.8707
2009-05-22 11:30:00,13.11,13.12,13.07,13.07,63066.37276512368,4.799,4.8026,4.7843,4.7843,63066.3728
2009-05-22 11:40:00,13.08,13.09,13.07,13.08,52902.27773695812,4.788,4.7916,4.7843,4.788,52902.2777
2009-05-22 11:50:00,13.08,13.09,13.04,13.08,209159.93142297328,4.788,4.7916,4.7733,4.788,209159.9314
2009-05-22 12:00:00,13.09,13.13,13.08,13.12,76536.86015184912,4.7916,4.8063,4.788,4.8026,76536.8602
2009-05-22 12:10:00,13.13,13.16,13.1,13.11,78863.58070046533,4.8063,4.8173,4.7953,4.799,78863.5807
2009-05-22 12:20:00,13.11,13.13,13.07,13.07,103232.9169728141,4.799,4.8063,4.7843,4.7843,103232.917
2009-05-22 12:30:00,13.07,13.07,13.02,13.02,171320.10776389908,4.7843,4.7843,4.766,4.766,171320.1078
2009-05-22 12:40:00,13.03,13.04,12.94,12.94,372275.2877785941,4.7697,4.7733,4.7367,4.7367,372275.2878
2009-05-22 12:50:00,12.94,12.98,12.93,12.97,145848.64070536368,4.7367,4.7514,4.7331,4.7477,145848.6407
2009-05-22 13:00:00,12.98,12.99,12.97,12.98,61351.94709772226,4.7514,4.755,4.7477,4.7514,61351.9471
2009-05-22 13:10:00,12.98,13.01,12.98,13.01,47269.16482978202,4.7514,4.7624,4.7514,4.7624,47269.1648
2009-05-22 13:20:00,13.0,13.03,13.0,13.02,44575.06735243693,4.7587,4.7697,4.7587,4.766,44575.0674
2009-05-22 13:30:00,13.02,13.02,12.94,12.95,223120.25471467056,4.766,4.766,4.7367,4.7404,223120.2547
2009-05-22 13:40:00,12.96,12.96,12.9,12.93,182341.41562576537,4.7441,4.7441,4.7221,4.7331,182341.4156
2009-05-22 13:50:00,12.93,12.96,12.91,12.94,71883.4190546167,4.7331,4.7441,4.7257,4.7367,71883.4191
2009-05-22 14:00:00,12.95,12.98,12.94,12.95,57433.25985794758,4.7404,4.7514,4.7367,4.7404,57433.2599
2009-05-22 14:10:00,12.95,12.97,12.93,12.97,62086.70095518001,4.7404,4.7477,4.7331,4.7477,62086.701
2009-05-22 14:20:00,12.97,12.98,12.94,12.96,119887.33774185646,4.7477,4.7514,4.7367,4.7441,119887.3377
2009-05-22 14:30:00,12.96,12.98,12.95,12.98,44452.60837619397,4.7441,4.7514,4.7404,4.7514,44452.6084
2009-05-22 14:40:00,12.98,13.07,12.98,13.05,433994.6118050453,4.7514,4.7843,4.7514,4.777,433994.6118
2009-05-22 14:50:00,13.04,13.07,13.04,13.07,158094.53832965955,4.7733,4.7843,4.7733,4.7843,158094.5383
2009-05-22 15:00:00,13.06,13.07,13.02,13.06,78496.20377173646,4.7807,4.7843,4.766,4.7807,78496.2038
2009-05-22 15:10:00,13.06,13.09,12.98,13.01,102008.32721038452,4.7807,4.7916,4.7514,4.7624,102008.3272
2009-05-22 15:20:00,13.0,13.02,12.93,12.98,169483.2231202547,4.7587,4.766,4.7331,4.7514,169483.2231
2009-05-22 15:30:00,12.97,13.05,12.96,13.02,193730.1004163605,4.7477,4.777,4.7441,4.766,193730.1004
2009-05-22 15:40:00,13.02,13.03,12.93,12.97,210139.60323291697,4.766,4.7697,4.7331,4.7477,210139.6032
2009-05-22 15:50:00,12.98,12.98,12.9,12.92,262184.6681361744,4.7514,4.7514,4.7221,4.7294,262184.6681
2009-05-26 09:30:00,12.8,12.83,12.6,12.63,127479.7942689199,4.6855,4.6965,4.6123,4.6233,127479.7943
2009-05-26 09:40:00,12.63,12.68,12.6,12.63,151604.21258878274,4.6233,4.6416,4.6123,4.6233,151604.2126
2009-05-26 09:50:00,12.63,12.8,12.62,12.79,160176.34092578985,4.6233,4.6855,4.6196,4.6818,160176.3409
2009-05-26 10:00:00,12.8,13.06,12.8,12.99,426157.2373254959,4.6855,4.7807,4.6855,4.755,426157.2373
2009-05-26 10:10:00,13.0,13.06,12.95,13.02,383296.5956404605,4.7587,4.7807,4.7404,4.766,383296.5956
2009-05-26 10:20:00,13.02,13.05,12.95,12.98,266470.7323046779,4.766,4.777,4.7404,4.7514,266470.7323
2009-05-26 10:30:00,12.98,13.07,12.94,13.03,177565.51555228996,4.7514,4.7843,4.7367,4.7697,177565.5156
2009-05-26 10:40:00,13.03,13.16,13.03,13.14,176463.38476610335,4.7697,4.8173,4.7697,4.8099,176463.3848
2009-05-26 10:50:00,13.13,13.2,13.11,13.11,231325.0061229488,4.8063,4.8319,4.799,4.799,231325.0061
2009-05-26 11:00:00,13.11,13.11,13.03,13.03,167034.04359539552,4.799,4.799,4.7697,4.7697,167034.0436
2009-05-26 11:10:00,13.04,13.08,13.02,13.04,144746.50991917707,4.7733,4.788,4.766,4.7733,144746.5099
2009-05-26 11:20:00,13.04,13.09,13.04,13.09,101885.86823414156,4.7733,4.7916,4.7733,4.7916,101885.8682
2009-05-26 11:30:00,13.09,13.09,13.05,13.07,202302.2287533676,4.7916,4.7916,4.777,4.7843,202302.2288
2009-05-26 11:40:00,13.07,13.16,13.07,13.14,87925.54494244428,4.7843,4.8173,4.7843,4.8099,87925.5449
2009-05-26 11:50:00,13.15,13.16,13.11,13.11,71393.58314964487,4.8136,4.8173,4.799,4.799,71393.5831
2009-05-26 12:00:00,13.11,13.11,13.04,13.05,95518.00146950773,4.799,4.799,4.7733,4.777,95518.0015
2009-05-26 12:10:00,13.05,13.08,13.05,13.08,99191.77075679648,4.777,4.788,4.777,4.788,99191.7708
2009-05-26 12:20:00,13.08,13.13,13.08,13.1,51800.14695077149,4.788,4.8063,4.788,4.7953,51800.147
2009-05-26 12:30:00,13.09,13.1,13.07,13.08,50942.93411707078,4.7916,4.7953,4.7843,4.788,50942.9341
2009-05-26 12:40:00,13.08,13.14,13.07,13.14,48371.29561596864,4.788,4.8099,4.7843,4.8099,48371.2956
2009-05-26 12:50:00,13.14,13.17,13.14,13.14,65638.0112662258,4.8099,4.8209,4.8099,4.8099,65638.0113
2009-05-26 13:00:00,13.14,13.17,13.12,13.15,53881.949546901786,4.8099,4.8209,4.8026,4.8136,53881.9495
2009-05-26 13:10:00,13.14,13.16,13.13,13.16,55473.91623806024,4.8099,4.8173,4.8063,4.8173,55473.9162
2009-05-26 13:20:00,13.16,13.17,13.14,13.16,49106.0494734264,4.8173,4.8209,4.8099,4.8173,49106.0495
2009-05-26 13:30:00,13.16,13.17,13.14,13.15,83027.18589272593,4.8173,4.8209,4.8099,4.8136,83027.1859
2009-05-26 13:40:00,13.14,13.15,13.11,13.11,122948.81214793044,4.8099,4.8136,4.799,4.799,122948.8121
2009-05-26 13:50:00,13.11,13.15,13.11,13.15,111437.66838109231,4.799,4.8136,4.799,4.8136,111437.6684
2009-05-26 14:00:00,13.15,13.23,13.14,13.23,149522.40999265245,4.8136,4.8429,4.8099,4.8429,149522.41
2009-05-26 14:10:00,13.23,13.27,13.2,13.26,165319.6179279941,4.8429,4.8575,4.8319,4.8539,165319.6179
2009-05-26 14:20:00,13.26,13.28,13.22,13.26,80210.62943913788,4.8539,4.8612,4.8392,4.8539,80210.6294
2009-05-26 14:30:00,13.26,13.28,13.2,13.21,183933.38231692385,4.8539,4.8612,4.8319,4.8356,183933.3823
2009-05-26 14:40:00,13.21,13.28,13.21,13.26,217364.6828312516,4.8356,4.8612,4.8356,4.8539,217364.6828
2009-05-26 14:50:00,13.25,13.26,13.2,13.23,149644.8689688954,4.8502,4.8539,4.8319,4.8429,149644.869
2009-05-26 15:00:00,13.24,13.27,13.22,13.25,144991.42787166298,4.8465,4.8575,4.8392,4.8502,144991.4279
2009-05-26 15:10:00,13.25,13.28,13.17,13.21,165809.45383296596,4.8502,4.8612,4.8209,4.8356,165809.4538
2009-05-26 15:20:00,13.21,13.23,13.18,13.18,211976.48787656127,4.8356,4.8429,4.8246,4.8246,211976.4879
2009-05-26 15:30:00,13.18,13.24,13.16,13.23,190301.24908155767,4.8246,4.8465,4.8173,4.8429,190301.2491
2009-05-26 15:40:00,13.23,13.25,13.16,13.2,308474.16115601273,4.8429,4.8502,4.8173,4.8319,308474.1612
2009-05-26 15:50:00,13.2,13.28,13.17,13.26,363335.78251285816,4.8319,4.8612,4.8209,4.8539,363335.7825
2009-05-27 09:30:00,13.16,13.29,13.16,13.27,103600.29390154296,4.8173,4.8648,4.8173,4.8575,103600.2939
2009-05-27 09:40:00,13.28,13.34,13.24,13.29,407788.3908890521,4.8612,4.8832,4.8465,4.8648,407788.3909
2009-05-27 09:50:00,13.29,13.32,13.2,13.21,222263.04188096983,4.8648,4.8758,4.8319,4.8356,222263.0419
2009-05-27 10:00:00,13.21,13.25,13.05,13.11,267695.3220671075,4.8356,4.8502,4.777,4.799,267695.3221
2009-05-27 10:10:00,13.11,13.13,12.98,13.01,252387.9500367377,4.799,4.8063,4.7514,4.7624,252387.95
2009-05-27 10:20:00,13.01,13.04,12.97,13.0,206220.9159931423,4.7624,4.7733,4.7477,4.7587,206220.916
2009-05-27 10:30:00,13.0,13.02,12.97,12.98,454812.63776634826,4.7587,4.766,4.7477,4.7514,454812.6378
2009-05-27 10:40:00,12.98,12.99,12.93,12.99,483957.8741121724,4.7514,4.755,4.7331,4.755,483957.8741
2009-05-27 10:50:00,13.0,13.01,12.93,12.96,200955.18001469507,4.7587,4.7624,4.7331,4.7441,200955.18
2009-05-27 11:00:00,12.96,12.97,12.89,12.89,189321.577271614,4.7441,4.7477,4.7184,4.7184,189321.5773
2009-05-27 11:10:00,12.9,12.96,12.89,12.94,154175.85108988488,4.7221,4.7441,4.7184,4.7367,154175.8511
2009-05-27 11:20:00,12.95,12.97,12.91,12.95,119275.04286064168,4.7404,4.7477,4.7257,4.7404,119275.0429
2009-05-27 11:30:00,12.94,13.03,12.93,13.0,490815.5767817781,4.7367,4.7697,4.7331,4.7587,490815.5768
2009-05-27 11:40:00,13.0,13.01,12.94,12.95,136541.75851089883,4.7587,4.7624,4.7367,4.7404,136541.7585
2009-05-27 11:50:00,12.94,12.99,12.94,12.99,254714.6705853539,4.7367,4.755,4.7367,4.755,254714.6706
2009-05-27 12:00:00,12.99,13.06,12.99,13.04,164217.48714180748,4.755,4.7807,4.755,4.7733,164217.4871
2009-05-27 12:10:00,13.04,13.05,13.02,13.05,139970.6098457017,4.7733,4.777,4.766,4.777,139970.6098
2009-05-27 12:20:00,13.05,13.07,13.04,13.07,203404.35953955425,4.777,4.7843,4.7733,4.7843,203404.3595
2009-05-27 12:30:00,13.07,13.1,13.05,13.06,208792.5544942444,4.7843,4.7953,4.777,4.7807,208792.5545
2009-05-27 12:40:00,13.07,13.07,13.02,13.05,155155.52289982856,4.7843,4.7843,4.766,4.777,155155.5229
2009-05-27 12:50:00,13.06,13.07,13.05,13.05,108498.65295126132,4.7807,4.7843,4.777,4.777,108498.653
2009-05-27 13:00:00,13.06,13.07,13.01,13.02,311780.5535145726,4.7807,4.7843,4.7624,4.766,311780.5535
2009-05-27 13:10:00,13.02,13.07,13.02,13.04,142787.16629928973,4.766,4.7843,4.766,4.7733,142787.1663
2009-05-27 13:20:00,13.03,13.05,13.0,13.02,136419.29953465587,4.7697,4.777,4.7587,4.766,136419.2995
2009-05-27 13:30:00,13.02,13.02,12.94,12.94,167156.5025716385,4.766,4.766,4.7367,4.7367,167156.5026
2009-05-27 13:40:00,12.94,12.97,12.87,12.87,145726.18172912073,4.7367,4.7477,4.7111,4.7111,145726.1817
2009-05-27 13:50:00,12.88,12.88,12.79,12.81,331741.36664217483,4.7148,4.7148,4.6818,4.6891,331741.3666
2009-05-27 14:00:00,12.81,12.83,12.72,12.75,204751.4082782268,4.6891,4.6965,4.6562,4.6672,204751.4083
2009-05-27 14:10:00,12.76,12.78,12.72,12.77,225446.9752632868,4.6708,4.6782,4.6562,4.6745,225446.9753
2009-05-27 14:20:00,12.77,12.8,12.72,12.77,194097.47734508937,4.6745,4.6855,4.6562,4.6745,194097.4773
2009-05-27 14:30:00,12.77,12.8,12.75,12.8,165197.15895175116,4.6745,4.6855,4.6672,4.6855,165197.159
2009-05-27 14:40:00,12.8,12.84,12.8,12.82,339088.9052167524,4.6855,4.7001,4.6855,4.6928,339088.9052
2009-05-27 14:50:00,12.81,12.82,12.73,12.73,333333.3333333333,4.6891,4.6928,4.6599,4.6599,333333.3333
2009-05-27 15:00:00,12.74,12.82,12.74,12.8,288390.8890521675,4.6635,4.6928,4.6635,4.6855,288390.8891
2009-05-27 15:10:00,12.8,12.8,12.75,12.76,260960.0783737448,4.6855,4.6855,4.6672,4.6708,260960.0784
2009-05-27 15:20:00,12.76,12.76,12.64,12.66,444281.1658094538,4.6708,4.6708,4.6269,4.6342,444281.1658
2009-05-27 15:30:00,12.65,12.7,12.64,12.66,415748.22434484446,4.6306,4.6489,4.6269,4.6342,415748.2243
2009-05-27 15:40:00,12.65,12.74,12.65,12.74,504163.6051922606,4.6306,4.6635,4.6306,4.6635,504163.6052
2009-05-27 15:50:00,12.74,12.74,12.65,12.66,751653.1961792799,4.6635,4.6635,4.6306,4.6342,751653.1962
2009-05-28 09:30:00,12.71,13.0,12.69,12.8,143521.92015674748,4.6525,4.7587,4.6452,4.6855,143521.9202
2009-05-28 09:40:00,12.81,12.9,12.79,12.88,241489.1011511144,4.6891,4.7221,4.6818,4.7148,241489.1012
2009-05-28 09:50:00,12.88,12.95,12.88,12.91,114009.30688219446,4.7148,4.7404,4.7148,4.7257,114009.3069
2009-05-28 10:00:00,12.91,12.91,12.73,12.76,151481.7536125398,4.7257,4.7257,4.6599,4.6708,151481.7536
2009-05-28 10:10:00,12.76,12.78,12.71,12.76,133847.66103355374,4.6708,4.6782,4.6525,4.6708,133847.661
2009-05-28 10:20:00,12.76,12.76,12.67,12.75,147440.60739652216,4.6708,4.6708,4.6379,4.6672,147440.6074
2009-05-28 10:30:00,12.76,12.82,12.74,12.8,148910.11511143766,4.6708,4.6928,4.6635,4.6855,148910.1151
2009-05-28 10:40:00,12.79,12.86,12.76,12.85,92578.9860396767,4.6818,4.7074,4.6708,4.7038,92578.986
2009-05-28 10:50:00,12.86,12.97,12.86,12.95,114499.14278716627,4.7074,4.7477,4.7074,4.7404,114499.1428
2009-05-28 11:00:00,12.95,13.07,12.94,13.06,257286.309086456,4.7404,4.7843,4.7367,4.7807,257286.3091
2009-05-28 11:10:00,13.06,13.17,13.06,13.15,227896.154788146,4.7807,4.8209,4.7807,4.8136,227896.1548
2009-05-28 11:20:00,13.14,13.17,13.12,13.17,53392.11364192995,4.8099,4.8209,4.8026,4.8209,53392.1136
2009-05-28 11:30:00,13.17,13.24,13.15,13.19,205363.7031594416,4.8209,4.8465,4.8136,4.8282,205363.7032
2009-05-28 11:40:00,13.2,13.24,13.14,13.22,142052.41244183198,4.8319,4.8465,4.8099,4.8392,142052.4124
2009-05-28 11:50:00,13.22,13.25,13.2,13.21,81925.05510653931,4.8392,4.8502,4.8319,4.8356,81925.0551
2009-05-28 12:00:00,13.22,13.25,13.18,13.18,97599.804065638,4.8392,4.8502,4.8246,4.8246,97599.8041
2009-05-28 12:10:00,13.18,13.2,13.14,13.14,85108.98848885622,4.8246,4.8319,4.8099,4.8099,85108.9885
2009-05-28 12:20:00,13.15,13.21,13.14,13.18,85966.20132255694,4.8136,4.8356,4.8099,4.8246,85966.2013
2009-05-28 12:30:00,13.18,13.19,13.16,13.19,65270.63433749694,4.8246,4.8282,4.8173,4.8282,65270.6343
2009-05-28 12:40:00,13.18,13.19,13.13,13.15,62209.15993142297,4.8246,4.8282,4.8063,4.8136,62209.1599
2009-05-28 12:50:00,13.15,13.16,13.08,13.11,124295.86088660298,4.8136,4.8173,4.788,4.799,124295.8609
2009-05-28 13:00:00,13.12,13.28,13.11,13.26,203894.1954445261,4.8026,4.8612,4.799,4.8539,203894.1954
2009-05-28 13:10:00,13.26,13.38,13.25,13.35,199730.59025226548,4.8539,4.8978,4.8502,4.8868,199730.5903
2009-05-28 13:20:00,13.35,13.39,13.3,13.32,143521.92015674748,4.8868,4.9015,4.8685,4.8758,143521.9202
2009-05-28 13:30:00,13.33,13.38,13.29,13.35,128214.54812637766,4.8795,4.8978,4.8648,4.8868,128214.5481
2009-05-28 13:40:00,13.35,13.38,13.31,13.32,206833.2108743571,4.8868,4.8978,4.8722,4.8758,206833.2109
2009-05-28 13:50:00,13.32,13.36,13.24,13.33,155155.52289982856,4.8758,4.8905,4.8465,4.8795,155155.5229
2009-05-28 14:00:00,13.33,13.37,13.31,13.35,184668.1361743816,4.8795,4.8941,4.8722,4.8868,184668.1362
2009-05-28 14:10:00,13.35,13.38,13.32,13.37,156135.1947097722,4.8868,4.8978,4.8758,4.8941,156135.1947
2009-05-28 14:20:00,13.38,13.42,13.34,13.34,386113.1520940485,4.8978,4.9124,4.8832,4.8832,386113.1521
2009-05-28 14:30:00,13.34,13.4,13.33,13.34,157359.7844722018,4.8832,4.9051,4.8795,4.8832,157359.7845
2009-05-28 14:40:00,13.34,13.35,13.28,13.32,214915.50330639235,4.8832,4.8868,4.8612,4.8758,214915.5033
2009-05-28 14:50:00,13.33,13.34,13.29,13.33,196546.6568699485,4.8795,4.8832,4.8648,4.8795,196546.6569
2009-05-28 15:00:00,13.33,13.37,13.3,13.3,189076.65931912808,4.8795,4.8941,4.8685,4.8685,189076.6593
2009-05-28 15:10:00,13.3,13.34,13.25,13.31,177687.97452853294,4.8685,4.8832,4.8502,4.8722,177687.9745
2009-05-28 15:20:00,13.31,13.34,13.25,13.34,200587.80308596612,4.8722,4.8832,4.8502,4.8832,200587.8031
2009-05-28 15:30:00,13.33,13.34,13.25,13.31,290472.6916482978,4.8795,4.8832,4.8502,4.8722,290472.6916
2009-05-28 15:40:00,13.31,13.35,13.29,13.31,309943.66887092823,4.8722,4.8868,4.8648,4.8722,309943.6689
2009-05-28 15:50:00,13.31,13.33,13.23,13.27,895297.5753122703,4.8722,4.8795,4.8429,4.8575,895297.5753
2009-05-29 09:30:00,13.31,13.52,13.3,13.47,281410.7274063189,4.8722,4.949,4.8685,4.9307,281410.7274
2009-05-29 09:40:00,13.47,13.52,13.34,13.34,289003.1839333823,4.9307,4.949,4.8832,4.8832,289003.1839
2009-05-29 09:50:00,13.34,13.45,13.28,13.44,193485.18246387452,4.8832,4.9234,4.8612,4.9198,193485.1825
2009-05-29 10:00:00,13.45,13.5,13.38,13.47,227038.94195444524,4.9234,4.9417,4.8978,4.9307,227038.942
2009-05-29 10:10:00,13.47,13.68,13.47,13.65,368479.0595150624,4.9307,5.0076,4.9307,4.9966,368479.0595
2009-05-29 10:20:00,13.64,13.75,13.64,13.74,345579.2309576292,4.993,5.0332,4.993,5.0296,345579.231
2009-05-29 10:30:00,13.74,13.75,13.68,13.72,377296.10580455547,5.0296,5.0332,5.0076,5.0223,377296.1058
2009-05-29 10:40:00,13.72,13.74,13.65,13.69,375459.2211609111,5.0223,5.0296,4.9966,5.0113,375459.2212
2009-05-29 10:50:00,13.69,13.73,13.65,13.69,149277.49204016654,5.0113,5.0259,4.9966,5.0113,149277.492
2009-05-29 11:00:00,13.68,13.72,13.64,13.69,137888.80724957137,5.0076,5.0223,4.993,5.0113,137888.8072
2009-05-29 11:10:00,13.69,13.69,13.65,13.65,86578.49620377173,5.0113,5.0113,4.9966,4.9966,86578.4962
2009-05-29 11:20:00,13.65,13.76,13.64,13.69,169238.3051677688,4.9966,5.0369,4.993,5.0113,169238.3052
2009-05-29 11:30:00,13.68,13.76,13.66,13.74,216262.5520450649,5.0076,5.0369,5.0003,5.0296,216262.552
2009-05-29 11:40:00,13.74,13.8,13.71,13.78,237447.9549350968,5.0296,5.0515,5.0186,5.0442,237447.9549
2009-05-29 11:50:00,13.78,13.8,13.67,13.69,218344.3546411952,5.0442,5.0515,5.0039,5.0113,218344.3546
2009-05-29 12:00:00,13.69,13.78,13.69,13.77,75434.7293656625,5.0113,5.0442,5.0113,5.0406,75434.7294
2009-05-29 12:10:00,13.77,13.79,13.75,13.76,138011.26622581435,5.0406,5.0479,5.0332,5.0369,138011.2662
2009-05-29 12:20:00,13.77,13.77,13.69,13.69,191648.29782023025,5.0406,5.0406,5.0113,5.0113,191648.2978
2009-05-29 12:30:00,13.69,13.7,13.65,13.65,85353.90644134214,5.0113,5.0149,4.9966,4.9966,85353.9064
2009-05-29 12:40:00,13.65,13.69,13.64,13.64,93803.5758021063,4.9966,5.0113,4.993,4.993,93803.5758
2009-05-29 12:50:00,13.64,13.66,13.64,13.65,41268.67499387705,4.993,5.0003,4.993,4.9966,41268.675
2009-05-29 13:00:00,13.65,13.69,13.65,13.69,64413.42150379622,4.9966,5.0113,4.9966,5.0113,64413.4215
2009-05-29 13:10:00,13.69,13.7,13.67,13.68,78373.7447954935,5.0113,5.0149,5.0039,5.0076,78373.7448
2009-05-29 13:20:00,13.68,13.68,13.65,13.66,55841.29316678912,5.0076,5.0076,4.9966,5.0003,55841.2932
2009-05-29 13:30:00,13.65,13.7,13.65,13.69,167156.5025716385,4.9966,5.0149,4.9966,5.0113,167156.5026
2009-05-29 13:40:00,13.69,13.76,13.69,13.75,117683.07616948322,5.0113,5.0369,5.0113,5.0332,117683.0762
2009-05-29 13:50:00,13.76,13.76,13.74,13.75,127234.876316434,5.0369,5.0369,5.0296,5.0332,127234.8763
2009-05-29 14:00:00,13.75,13.75,13.7,13.7,95150.62454077884,5.0332,5.0332,5.0149,5.0149,95150.6245
2009-05-29 14:10:00,13.7,13.72,13.7,13.72,72495.71393583149,5.0149,5.0223,5.0149,5.0223,72495.7139
2009-05-29 14:20:00,13.72,13.72,13.64,13.65,347538.5745775165,5.0223,5.0223,4.993,4.9966,347538.5746
2009-05-29 14:30:00,13.65,13.66,13.58,13.58,110702.91452363458,4.9966,5.0003,4.971,4.971,110702.9145
2009-05-29 14:40:00,13.58,13.59,13.55,13.55,99926.52461425422,4.971,4.9747,4.96,4.96,99926.5246
2009-05-29 14:50:00,13.55,13.57,13.51,13.57,184055.8412931668,4.96,4.9673,4.9454,4.9673,184055.8413
2009-05-29 15:00:00,13.56,13.61,13.56,13.59,175606.17193240262,4.9637,4.982,4.9637,4.9747,175606.1719
2009-05-29 15:10:00,13.6,13.62,13.57,13.6,208302.71858927252,4.9783,4.9856,4.9673,4.9783,208302.7186
2009-05-29 15:20:00,13.6,13.6,13.53,13.59,229365.66250306147,4.9783,4.9783,4.9527,4.9747,229365.6625
2009-05-29 15:30:00,13.59,13.6,13.53,13.6,242223.8550085721,4.9747,4.9783,4.9527,4.9783,242223.855
2009-05-29 15:40:00,13.59,13.62,13.56,13.56,527675.7286309086,4.9747,4.9856,4.9637,4.9637,527675.7286
2009-05-29 15:50:00,13.56,13.73,13.55,13.73,725814.3521920156,4.9637,5.0259,4.96,5.0259,725814.3522
2009-06-01 09:30:00,14.02,14.27,14.0,14.23,247734.50893950523,5.1321,5.2236,5.1247,5.2089,247734.5089
2009-06-01 09:40:00,14.23,14.49,14.19,14.4,425667.4014205241,5.2089,5.3041,5.1943,5.2712,425667.4014
2009-06-01 09:50:00,14.41,14.41,14.29,14.3,336762.1846681362,5.2748,5.2748,5.2309,5.2346,336762.1847
2009-06-01 10:00:00,14.29,14.45,14.29,14.34,336272.3487631643,5.2309,5.2895,5.2309,5.2492,336272.3488
2009-06-01 10:10:00,14.34,14.37,14.3,14.35,423463.1398481509,5.2492,5.2602,5.2346,5.2529,423463.1398
2009-06-01 10:20:00,14.35,14.36,14.23,14.23,298554.9840803331,5.2529,5.2565,5.2089,5.2089,298554.9841
2009-06-01 10:30:00,14.23,14.27,14.18,14.24,303453.3431300514,5.2089,5.2236,5.1906,5.2126,303453.3431
2009-06-01 10:40:00,14.24,14.25,14.14,14.15,221160.9110947832,5.2126,5.2163,5.176,5.1797,221160.9111
2009-06-01 10:50:00,14.16,14.23,14.16,14.19,168258.6333578251,5.1833,5.2089,5.1833,5.1943,168258.6334
2009-06-01 11:00:00,14.18,14.27,14.18,14.2,163115.35635562087,5.1906,5.2236,5.1906,5.198,163115.3564
2009-06-01 11:10:00,14.2,14.27,14.19,14.27,162380.6024981631,5.198,5.2236,5.1943,5.2236,162380.6025
2009-06-01 11:20:00,14.27,14.31,14.27,14.31,137766.34827332842,5.2236,5.2382,5.2236,5.2382,137766.3483
2009-06-01 11:30:00,14.31,14.32,14.27,14.28,69189.3215772716,5.2382,5.2419,5.2236,5.2272,69189.3216
2009-06-01 11:40:00,14.29,14.34,14.27,14.34,118785.20695566984,5.2309,5.2492,5.2236,5.2492,118785.207
2009-06-01 11:50:00,14.34,14.38,14.29,14.38,157604.7024246877,5.2492,5.2638,5.2309,5.2638,157604.7024
2009-06-01 12:00:00,14.38,14.4,14.36,14.39,107886.35807004652,5.2638,5.2712,5.2565,5.2675,107886.3581
2009-06-01 12:10:00,14.4,14.42,14.39,14.42,86578.49620377173,5.2712,5.2785,5.2675,5.2785,86578.4962
2009-06-01 12:20:00,14.42,14.47,14.4,14.45,261817.2912074455,5.2785,5.2968,5.2712,5.2895,261817.2912
2009-06-01 12:30:00,14.46,14.49,14.45,14.49,122214.05829047268,5.2931,5.3041,5.2895,5.3041,122214.0583
2009-06-01 12:40:00,14.49,14.51,14.47,14.49,89762.42958608865,5.3041,5.3114,5.2968,5.3041,89762.4296
2009-06-01 12:50:00,14.49,14.51,14.41,14.44,131520.94048493754,5.3041,5.3114,5.2748,5.2858,131520.9405
2009-06-01 13:00:00,14.44,14.46,14.41,14.45,111437.66838109231,5.2858,5.2931,5.2748,5.2895,111437.6684
2009-06-01 13:10:00,14.45,14.45,14.41,14.43,61596.86505020817,5.2895,5.2895,5.2748,5.2821,61596.8651
2009-06-01 13:20:00,14.43,14.47,14.43,14.46,105927.0144501592,5.2821,5.2968,5.2821,5.2931,105927.0145
2009-06-01 13:30:00,14.47,14.5,14.46,14.49,166911.58461915256,5.2968,5.3078,5.2931,5.3041,166911.5846
2009-06-01 13:40:00,14.49,14.56,14.49,14.54,151481.7536125398,5.3041,5.3297,5.3041,5.3224,151481.7536
2009-06-01 13:50:00,14.54,14.61,14.54,14.58,125642.90962527553,5.3224,5.348,5.3224,5.3371,125642.9096
2009-06-01 14:00:00,14.58,14.6,14.57,14.57,189688.95420034288,5.3371,5.3444,5.3334,5.3334,189688.9542
2009-06-01 14:10:00,14.57,14.61,14.54,14.61,174259.12319373008,5.3334,5.348,5.3224,5.348,174259.1232
2009-06-01 14:20:00,14.61,14.66,14.59,14.63,165197.15895175116,5.348,5.3663,5.3407,5.3554,165197.159
2009-06-01 14:30:00,14.63,14.65,14.61,14.63,424565.27063433744,5.3554,5.3627,5.348,5.3554,424565.2706
2009-06-01 14:40:00,14.63,14.69,14.62,14.66,301861.37643889297,5.3554,5.3773,5.3517,5.3663,301861.3764
2009-06-01 14:50:00,14.67,14.67,14.59,14.6,174259.12319373008,5.37,5.37,5.3407,5.3444,174259.1232
2009-06-01 15:00:00,14.6,14.61,14.5,14.53,198750.9184423218,5.3444,5.348,5.3078,5.3188,198750.9184
2009-06-01 15:10:00,14.52,14.54,14.49,14.49,327455.30247367127,5.3151,5.3224,5.3041,5.3041,327455.3025
2009-06-01 15:20:00,14.5,14.54,14.49,14.54,295615.96865050204,5.3078,5.3224,5.3041,5.3224,295615.9687
2009-06-01 15:30:00,14.54,14.58,14.53,14.56,228753.36762184667,5.3224,5.3371,5.3188,5.3297,228753.3676
2009-06-01 15:40:00,14.57,14.61,14.51,14.54,306147.4406073965,5.3334,5.348,5.3114,5.3224,306147.4406
2009-06-01 15:50:00,14.54,14.56,14.49,14.53,769532.2067107519,5.3224,5.3297,5.3041,5.3188,769532.2067
2009-06-02 09:30:00,14.58,14.58,14.16,14.33,186015.1849130541,5.3371,5.3371,5.1833,5.2455,186015.1849
2009-06-02 09:40:00,14.33,14.45,14.31,14.34,144868.96889542002,5.2455,5.2895,5.2382,5.2492,144868.9689
2009-06-02 09:50:00,14.34,14.36,14.24,14.28,163237.81533186382,5.2492,5.2565,5.2126,5.2272,163237.8153
2009-06-02 10:00:00,14.29,14.37,14.27,14.33,406318.88317413663,5.2309,5.2602,5.2236,5.2455,406318.8832
2009-06-02 10:10:00,14.33,14.36,14.2,14.23,167646.3384766103,5.2455,5.2565,5.198,5.2089,167646.3385
2009-06-02 10:20:00,14.23,14.35,14.23,14.32,144501.59196669114,5.2089,5.2529,5.2089,5.2419,144501.592
2009-06-02 10:30:00,14.33,14.41,14.33,14.39,136419.29953465587,5.2455,5.2748,5.2455,5.2675,136419.2995
2009-06-02 10:40:00,14.39,14.42,14.34,14.4,121969.14033798676,5.2675,5.2785,5.2492,5.2712,121969.1403
2009-06-02 10:50:00,14.4,14.4,14.33,14.37,129316.67891256428,5.2712,5.2712,5.2455,5.2602,129316.6789
2009-06-02 11:00:00,14.38,14.4,14.33,14.33,135194.70977222628,5.2638,5.2712,5.2455,5.2455,135194.7098
2009-06-02 11:10:00,14.33,14.36,14.31,14.36,171197.64878765613,5.2455,5.2565,5.2382,5.2565,171197.6488
2009-06-02 11:20:00,14.36,14.37,14.34,14.35,88782.75777614498,5.2565,5.2602,5.2492,5.2529,88782.7578
2009-06-02 11:30:00,14.34,14.35,14.27,14.28,340313.494979182,5.2492,5.2529,5.2236,5.2272,340313.495
2009-06-02 11:40:00,14.27,14.33,14.27,14.32,109968.16066617682,5.2236,5.2455,5.2236,5.2419,109968.1607
2009-06-02 11:50:00,14.32,14.36,14.31,14.33,118540.28900318392,5.2419,5.2565,5.2382,5.2455,118540.289
2009-06-02 12:00:00,14.33,14.37,14.33,14.33,101028.65540044084,5.2455,5.2602,5.2455,5.2455,101028.6554
2009-06-02 12:10:00,14.33,14.34,14.32,14.33,59637.52143032084,5.2455,5.2492,5.2419,5.2455,59637.5214
2009-06-02 12:20:00,14.32,14.33,14.3,14.31,166666.66666666666,5.2419,5.2455,5.2346,5.2382,166666.6667
2009-06-02 12:30:00,14.31,14.36,14.3,14.36,58290.47269164829,5.2382,5.2565,5.2346,5.2565,58290.4727
2009-06-02 12:40:00,14.36,14.36,14.34,14.35,28288.02351212344,5.2565,5.2565,5.2492,5.2529,28288.0235
2009-06-02 12:50:00,14.35,14.37,14.34,14.36,41023.75704139113,5.2529,5.2602,5.2492,5.2565,41023.757
2009-06-02 13:00:00,14.37,14.37,14.33,14.33,59882.43938280676,5.2602,5.2602,5.2455,5.2455,59882.4394
2009-06-02 13:10:00,14.33,14.35,14.3,14.33,100538.819495469,5.2455,5.2529,5.2346,5.2455,100538.8195
2009-06-02 13:20:00,14.33,14.39,14.32,14.36,80088.17046289492,5.2455,5.2675,5.2419,5.2565,80088.1705
2009-06-02 13:30:00,14.36,14.45,14.36,14.43,159686.505020818,5.2565,5.2895,5.2565,5.2821,159686.505
2009-06-02 13:40:00,14.43,14.45,14.42,14.43,82414.89101151114,5.2821,5.2895,5.2785,5.2821,82414.891
2009-06-02 13:50:00,14.44,14.45,14.39,14.4,52289.98285574332,5.2858,5.2895,5.2675,5.2712,52289.9829
2009-06-02 14:00:00,14.4,14.4,14.33,14.34,119397.50183688464,5.2712,5.2712,5.2455,5.2492,119397.5018
2009-06-02 14:10:00,14.34,14.41,14.33,14.36,165442.07690423707,5.2492,5.2748,5.2455,5.2565,165442.0769
2009-06-02 14:20:00,14.36,14.4,14.31,14.31,185647.80798432525,5.2565,5.2712,5.2382,5.2382,185647.808
2009-06-02 14:30:00,14.32,14.38,14.31,14.38,83517.02179769776,5.2419,5.2638,5.2382,5.2638,83517.0218
2009-06-02 14:40:00,14.38,14.4,14.36,14.36,82782.26794024001,5.2638,5.2712,5.2565,5.2565,82782.2679
2009-06-02 14:50:00,14.37,14.4,14.36,14.36,86578.49620377173,5.2602,5.2712,5.2565,5.2565,86578.4962
2009-06-02 15:00:00,14.36,14.43,14.36,14.42,130173.891746265,5.2565,5.2821,5.2565,5.2785,130173.8917
2009-06-02 15:10:00,14.43,14.43,14.38,14.39,112907.17609600782,5.2821,5.2821,5.2638,5.2675,112907.1761
2009-06-02 15:20:00,14.39,14.42,14.36,14.38,220915.9931422973,5.2675,5.2785,5.2565,5.2638,220915.9931
2009-06-02 15:30:00,14.38,14.39,14.33,14.39,200342.88513348027,5.2638,5.2675,5.2455,5.2675,200342.8851
2009-06-02 15:40:00,14.38,14.42,14.36,14.41,287656.13519470976,5.2638,5.2785,5.2565,5.2748,287656.1352
2009-06-02 15:50:00,14.41,14.41,14.33,14.35,577638.9909380358,5.2748,5.2748,5.2455,5.2529,577638.9909
2009-06-03 09:30:00,14.09,14.45,14.09,14.14,268919.9118295371,5.1577,5.2895,5.1577,5.176,268919.9118
2009-06-03 09:40:00,14.14,14.14,13.98,13.99,187974.52853294145,5.176,5.176,5.1174,5.1211,187974.5285
2009-06-03 09:50:00,14.0,14.0,13.91,13.99,254347.293656625,5.1247,5.1247,5.0918,5.1211,254347.2937
2009-06-03 10:00:00,13.97,13.97,13.89,13.91,223487.63164339945,5.1138,5.1138,5.0845,5.0918,223487.6316
2009-06-03 10:10:00,13.92,13.95,13.9,13.91,160053.8819495469,5.0955,5.1064,5.0881,5.0918,160053.8819
2009-06-03 10:20:00,13.91,13.91,13.86,13.91,253490.0808229243,5.0918,5.0918,5.0735,5.0918,253490.0808
2009-06-03 10:30:00,13.9,13.9,13.77,13.8,246999.7550820475,5.0881,5.0881,5.0406,5.0515,246999.7551
2009-06-03 10:40:00,13.8,13.86,13.78,13.84,91109.4783247612,5.0515,5.0735,5.0442,5.0662,91109.4783
2009-06-03 10:50:00,13.85,13.92,13.85,13.88,146338.47661033552,5.0698,5.0955,5.0698,5.0808,146338.4766
2009-06-03 11:00:00,13.88,13.89,13.87,13.87,106171.9324026451,5.0808,5.0845,5.0772,5.0772,106171.9324
2009-06-03 11:10:00,13.87,13.87,13.84,13.85,51555.22899828557,5.0772,5.0772,5.0662,5.0698,51555.229
2009-06-03 11:20:00,13.84,13.87,13.84,13.86,98212.0989468528,5.0662,5.0772,5.0662,5.0735,98212.0989
2009-06-03 11:30:00,13.86,13.87,13.77,13.78,171809.94366887092,5.0735,5.0772,5.0406,5.0442,171809.9437
2009-06-03 11:40:00,13.79,13.81,13.75,13.76,177932.89248101885,5.0479,5.0552,5.0332,5.0369,177932.8925
2009-06-03 11:50:00,13.75,13.76,13.72,13.73,116948.32231202548,5.0332,5.0369,5.0223,5.0259,116948.3223
2009-06-03 12:00:00,13.73,13.77,13.73,13.77,62209.15993142297,5.0259,5.0406,5.0259,5.0406,62209.1599
2009-06-03 12:10:00,13.77,13.78,13.75,13.78,47146.70585353906,5.0406,5.0442,5.0332,5.0442,47146.7059
2009-06-03 12:20:00,13.78,13.79,13.74,13.74,72005.87803085966,5.0442,5.0479,5.0296,5.0296,72005.878
2009-06-03 12:30:00,13.74,13.76,13.73,13.74,74332.59857947587,5.0296,5.0369,5.0259,5.0296,74332.5986
2009-06-03 12:40:00,13.73,13.74,13.71,13.71,40166.54420769042,5.0259,5.0296,5.0186,5.0186,40166.5442
2009-06-03 12:50:00,13.71,13.72,13.65,13.65,120867.00955180012,5.0186,5.0223,4.9966,4.9966,120867.0096
2009-06-03 13:00:00,13.65,13.65,13.6,13.64,86456.03722752877,4.9966,4.9966,4.9783,4.993,86456.0372
2009-06-03 13:10:00,13.64,13.66,13.63,13.65,60494.73426402155,4.993,5.0003,4.9893,4.9966,60494.7343
2009-06-03 13:20:00,13.65,13.65,13.63,13.64,66005.38819495469,4.9966,4.9966,4.9893,4.993,66005.3882
2009-06-03 13:30:00,13.64,13.66,13.62,13.65,74087.68062698995,4.993,5.0003,4.9856,4.9966,74087.6806
2009-06-03 13:40:00,13.65,13.66,13.6,13.61,119764.87876561352,4.9966,5.0003,4.9783,4.982,119764.8788
2009-06-03 13:50:00,13.61,13.66,13.6,13.65,81680.13715405339,4.982,5.0003,4.9783,4.9966,81680.1372
2009-06-03 14:00:00,13.65,13.66,13.61,13.65,125275.53269654664,4.9966,5.0003,4.982,4.9966,125275.5327
2009-06-03 14:10:00,13.65,13.68,13.63,13.66,103355.37594905704,4.9966,5.0076,4.9893,5.0003,103355.3759
2009-06-03 14:20:00,13.66,13.67,13.64,13.66,186505.02081802595,5.0003,5.0039,4.993,5.0003,186505.0208
2009-06-03 14:30:00,13.66,13.68,13.63,13.65,187362.23365172665,5.0003,5.0076,4.9893,4.9966,187362.2337
2009-06-03 14:40:00,13.65,13.68,13.64,13.65,182096.49767327943,4.9966,5.0076,4.993,4.9966,182096.4977
2009-06-03 14:50:00,13.65,13.71,13.64,13.69,153930.93313739897,4.9966,5.0186,4.993,5.0113,153930.9331
2009-06-03 15:00:00,13.69,13.72,13.69,13.72,100661.27847171196,5.0113,5.0223,5.0113,5.0223,100661.2785
2009-06-03 15:10:00,13.72,13.72,13.67,13.69,107886.35807004652,5.0223,5.0223,5.0039,5.0113,107886.3581
2009-06-03 15:20:00,13.69,13.72,13.64,13.64,130786.18662747978,5.0113,5.0223,4.993,4.993,130786.1866
2009-06-03 15:30:00,13.64,13.67,13.64,13.66,246754.8371295616,4.993,5.0039,4.993,5.0003,246754.8371
2009-06-03 15:40:00,13.66,13.75,13.66,13.74,279451.3837864315,5.0003,5.0332,5.0003,5.0296,279451.3838
2009-06-03 15:50:00,13.74,13.8,13.74,13.8,536615.2338966446,5.0296,5.0515,5.0296,5.0515,536615.2339
2009-06-04 09:30:00,13.99,14.27,13.96,14.11,205975.9980406564,5.1211,5.2236,5.1101,5.165,205975.998
2009-06-04 09:40:00,14.11,14.18,13.95,13.98,153930.93313739897,5.165,5.1906,5.1064,5.1174,153930.9331
2009-06-04 09:50:00,13.98,14.0,13.91,13.98,149767.32794513836,5.1174,5.1247,5.0918,5.1174,149767.3279
2009-06-04 10:00:00,13.99,14.05,13.87,13.93,158461.91525838844,5.1211,5.143,5.0772,5.0991,158461.9153
2009-06-04 10:10:00,13.94,13.96,13.87,13.88,167646.3384766103,5.1028,5.1101,5.0772,5.0808,167646.3385
2009-06-04 10:20:00,13.88,13.98,13.87,13.91,397869.2138133725,5.0808,5.1174,5.0772,5.0918,397869.2138
2009-06-04 10:30:00,13.9,13.9,13.77,13.79,292187.11731569923,5.0881,5.0881,5.0406,5.0479,292187.1173
2009-06-04 10:40:00,13.79,13.83,13.75,13.82,307004.65344109724,5.0479,5.0625,5.0332,5.0589,307004.6534
2009-06-04 10:50:00,13.82,13.95,13.82,13.94,185402.8900318393,5.0589,5.1064,5.0589,5.1028,185402.89
2009-06-04 11:00:00,13.95,13.96,13.9,13.92,226794.02400195933,5.1064,5.1101,5.0881,5.0955,226794.024
2009-06-04 11:10:00,13.92,14.0,13.9,13.98,132378.15331863824,5.0955,5.1247,5.0881,5.1174,132378.1533
2009-06-04 11:20:00,13.98,14.06,13.96,14.0,159074.2101396032,5.1174,5.1467,5.1101,5.1247,159074.2101
2009-06-04 11:30:00,14.0,14.02,13.99,14.02,96007.83737447954,5.1247,5.1321,5.1211,5.1321,96007.8374
2009-06-04 11:40:00,14.03,14.07,14.02,14.07,151359.29463629684,5.1357,5.1504,5.1321,5.1504,151359.2946
2009-06-04 11:50:00,14.07,14.08,14.05,14.05,107151.60421258878,5.1504,5.154,5.143,5.143,107151.6042
2009-06-04 12:00:00,14.05,14.05,14.01,14.03,156502.5716385011,5.143,5.143,5.1284,5.1357,156502.5716
2009-06-04 12:10:00,14.03,14.05,14.0,14.05,66495.22409992652,5.1357,5.143,5.1247,5.143,66495.2241
2009-06-04 12:20:00,14.05,14.09,14.05,14.09,47514.082782267935,5.143,5.1577,5.143,5.1577,47514.0828
2009-06-04 12:30:00,14.09,14.11,14.09,14.1,31839.33382316924,5.1577,5.165,5.1577,5.1614,31839.3338
2009-06-04 12:40:00,14.11,14.14,14.11,14.13,94048.4937545922,5.165,5.176,5.165,5.1723,94048.4938
2009-06-04 12:50:00,14.13,14.13,14.11,14.12,52534.90080822924,5.1723,5.1723,5.165,5.1687,52534.9008
2009-06-04 13:00:00,14.11,14.15,14.11,14.14,95150.62454077884,5.165,5.1797,5.165,5.176,95150.6245
2009-06-04 13:10:00,14.14,14.16,14.11,14.16,79965.71148665197,5.176,5.1833,5.165,5.1833,79965.7115
2009-06-04 13:20:00,14.16,14.19,14.15,14.18,71026.20622091599,5.1833,5.1943,5.1797,5.1906,71026.2062
2009-06-04 13:30:00,14.18,14.22,14.18,14.22,77883.90889052166,5.1906,5.2053,5.1906,5.2053,77883.9089
2009-06-04 13:40:00,14.21,14.25,14.19,14.24,95150.62454077884,5.2016,5.2163,5.1943,5.2126,95150.6245
2009-06-04 13:50:00,14.24,14.26,14.23,14.25,126622.5814352192,5.2126,5.2199,5.2089,5.2163,126622.5814
2009-06-04 14:00:00,14.25,14.27,14.23,14.26,81680.13715405339,5.2163,5.2236,5.2089,5.2199,81680.1372
2009-06-04 14:10:00,14.26,14.27,14.22,14.24,153073.72030369824,5.2199,5.2236,5.2053,5.2126,153073.7203
2009-06-04 14:20:00,14.24,14.27,14.18,14.2,153441.09723242713,5.2126,5.2236,5.1906,5.198,153441.0972
2009-06-04 14:30:00,14.2,14.21,14.13,14.13,154543.22801861377,5.198,5.2016,5.1723,5.1723,154543.228
2009-06-04 14:40:00,14.13,14.17,14.12,14.14,136419.29953465587,5.1723,5.187,5.1687,5.176,136419.2995
2009-06-04 14:50:00,14.14,14.16,14.09,14.1,132255.6943423953,5.176,5.1833,5.1577,5.1614,132255.6943
2009-06-04 15:00:00,14.1,14.13,14.09,14.09,151849.13054126868,5.1614,5.1723,5.1577,5.1577,151849.1305
2009-06-04 15:10:00,14.09,14.11,14.08,14.1,115601.27357335293,5.1577,5.165,5.154,5.1614,115601.2736
2009-06-04 15:20:00,14.1,14.14,14.09,14.14,98334.55792309577,5.1614,5.176,5.1577,5.176,98334.5579
2009-06-04 15:30:00,14.13,14.17,14.11,14.13,189566.4952241,5.1723,5.187,5.165,5.1723,189566.4952
2009-06-04 15:40:00,14.13,14.14,14.07,14.07,396277.247122214,5.1723,5.176,5.1504,5.1504,396277.2471
2009-06-04 15:50:00,14.06,14.14,14.06,14.12,391623.8060249816,5.1467,5.176,5.1467,5.1687,391623.806
2009-06-05 09:30:00,14.21,14.4,14.21,14.29,94415.87068332107,5.2016,5.2712,5.2016,5.2309,94415.8707
2009-06-05 09:40:00,14.28,14.32,13.91,13.92,158951.75116336026,5.2272,5.2419,5.0918,5.0955,158951.7512
2009-06-05 09:50:00,13.93,14.1,13.92,14.02,221038.45211854027,5.0991,5.1614,5.0955,5.1321,221038.4521
2009-06-05 10:00:00,14.01,14.08,13.89,13.89,675606.1719324026,5.1284,5.154,5.0845,5.0845,675606.1719
2009-06-05 10:10:00,13.89,13.91,13.75,13.83,294758.75581680133,5.0845,5.0918,5.0332,5.0625,294758.7558
2009-06-05 10:20:00,13.83,13.87,13.83,13.85,246754.8371295616,5.0625,5.0772,5.0625,5.0698,246754.8371
2009-06-05 10:30:00,13.86,13.9,13.78,13.87,183198.62845946607,5.0735,5.0881,5.0442,5.0772,183198.6285
2009-06-05 10:40:00,13.87,14.0,13.87,13.96,235855.98824393825,5.0772,5.1247,5.0772,5.1101,235855.9882
2009-06-05 10:50:00,13.96,14.01,13.93,14.01,196669.1158461915,5.1101,5.1284,5.0991,5.1284,196669.1158
2009-06-05 11:00:00,14.01,14.17,14.0,14.15,191403.37986774428,5.1284,5.187,5.1247,5.1797,191403.3799
2009-06-05 11:10:00,14.14,14.14,14.07,14.08,143521.92015674748,5.176,5.176,5.1504,5.154,143521.9202
2009-06-05 11:20:00,14.08,14.13,14.04,14.06,95273.0835170218,5.154,5.1723,5.1394,5.1467,95273.0835
2009-06-05 11:30:00,14.05,14.06,14.0,14.04,78863.58070046533,5.143,5.1467,5.1247,5.1394,78863.5807
2009-06-05 11:40:00,14.04,14.13,14.02,14.1,133235.36615233895,5.1394,5.1723,5.1321,5.1614,133235.3662
2009-06-05 11:50:00,14.11,14.15,14.05,14.11,106294.39137888806,5.165,5.1797,5.143,5.165,106294.3914
2009-06-05 12:00:00,14.11,14.12,14.05,14.05,89762.42958608865,5.165,5.1687,5.143,5.143,89762.4296
2009-06-05 12:10:00,14.04,14.05,14.0,14.02,105069.80161645848,5.1394,5.143,5.1247,5.1321,105069.8016
2009-06-05 12:20:00,14.02,14.1,14.0,14.1,120867.00955180012,5.1321,5.1614,5.1247,5.1614,120867.0096
2009-06-05 12:30:00,14.1,14.17,14.09,14.17,147807.98432525102,5.1614,5.187,5.1577,5.187,147807.9843
2009-06-05 12:40:00,14.16,14.17,14.13,14.16,101763.4092578986,5.1833,5.187,5.1723,5.1833,101763.4093
2009-06-05 12:50:00,14.16,14.18,14.14,14.17,67597.35488611314,5.1833,5.1906,5.176,5.187,67597.3549
2009-06-05 13:00:00,14.16,14.21,14.16,14.18,64290.96252755327,5.1833,5.2016,5.1833,5.1906,64290.9625
2009-06-05 13:10:00,14.19,14.19,14.07,14.08,243081.0678422728,5.1943,5.1943,5.1504,5.154,243081.0678
2009-06-05 13:20:00,14.08,14.1,14.05,14.06,121724.22238550083,5.154,5.1614,5.143,5.1467,121724.2224
2009-06-05 13:30:00,14.06,14.08,14.04,14.04,73965.221650747,5.1467,5.154,5.1394,5.1394,73965.2217
2009-06-05 13:40:00,14.05,14.1,14.05,14.08,119152.58388439871,5.143,5.1614,5.143,5.154,119152.5839
2009-06-05 13:50:00,14.08,14.09,14.0,14.02,167646.3384766103,5.154,5.1577,5.1247,5.1321,167646.3385
2009-06-05 14:00:00,14.02,14.05,13.94,13.95,128214.54812637766,5.1321,5.143,5.1028,5.1064,128214.5481
2009-06-05 14:10:00,13.95,13.97,13.88,13.92,130296.35072250797,5.1064,5.1138,5.0808,5.0955,130296.3507
2009-06-05 14:20:00,13.92,13.95,13.88,13.92,162380.6024981631,5.0955,5.1064,5.0808,5.0955,162380.6025
2009-06-05 14:30:00,13.92,13.94,13.87,13.92,175483.71295615967,5.0955,5.1028,5.0772,5.0955,175483.713
2009-06-05 14:40:00,13.92,13.98,13.91,13.98,96865.05020818026,5.0955,5.1174,5.0918,5.1174,96865.0502
2009-06-05 14:50:00,13.97,14.02,13.97,13.98,122948.81214793044,5.1138,5.1321,5.1138,5.1174,122948.8121
2009-06-05 15:00:00,13.99,14.0,13.93,13.96,220426.15723732547,5.1211,5.1247,5.0991,5.1101,220426.1572
2009-06-05 15:10:00,13.96,14.0,13.96,13.96,209282.39039921624,5.1101,5.1247,5.1101,5.1101,209282.3904
2009-06-05 15:20:00,13.96,13.97,13.91,13.91,247367.1320107764,5.1101,5.1138,5.0918,5.0918,247367.132
2009-06-05 15:30:00,13.92,14.0,13.91,14.0,269654.66568699485,5.0955,5.1247,5.0918,5.1247,269654.6657
2009-06-05 15:40:00,14.0,14.01,13.89,13.9,420034.288513348,5.1247,5.1284,5.0845,5.0881,420034.2885
2009-06-05 15:50:00,13.9,13.93,13.89,13.92,764511.3886847906,5.0881,5.0991,5.0845,5.0955,764511.3887
2009-06-08 09:30:00,13.9,13.9,13.69,13.74,155400.44085231447,5.0881,5.0881,5.0113,5.0296,155400.4409
2009-06-08 09:40:00,13.72,13.77,13.68,13.7,68577.02669605681,5.0223,5.0406,5.0076,5.0149,68577.0267
2009-06-08 09:50:00,13.7,13.76,13.7,13.73,99191.77075679648,5.0149,5.0369,5.0149,5.0259,99191.7708
2009-06-08 10:00:00,13.73,13.74,13.69,13.74,118785.20695566984,5.0259,5.0296,5.0113,5.0296,118785.207
2009-06-08 10:10:00,13.74,13.77,13.67,13.74,124785.6967915748,5.0296,5.0406,5.0039,5.0296,124785.6968
2009-06-08 10:20:00,13.74,13.82,13.74,13.78,137888.80724957137,5.0296,5.0589,5.0296,5.0442,137888.8072
2009-06-08 10:30:00,13.78,13.95,13.78,13.92,186749.93877051183,5.0442,5.1064,5.0442,5.0955,186749.9388
2009-06-08 10:40:00,13.93,13.95,13.84,13.85,135562.08670095517,5.0991,5.1064,5.0662,5.0698,135562.0867
2009-06-08 10:50:00,13.85,13.88,13.8,13.82,92946.36296840558,5.0698,5.0808,5.0515,5.0589,92946.363
2009-06-08 11:00:00,13.81,13.83,13.74,13.77,98579.47587558167,5.0552,5.0625,5.0296,5.0406,98579.4759
2009-06-08 11:10:00,13.77,13.87,13.76,13.85,132990.44819985304,5.0406,5.0772,5.0369,5.0698,132990.4482
2009-06-08 11:20:00,13.85,13.89,13.77,13.78,109723.24271369092,5.0698,5.0845,5.0406,5.0442,109723.2427
2009-06-08 11:30:00,13.78,13.79,13.75,13.77,76659.31912809209,5.0442,5.0479,5.0332,5.0406,76659.3191
2009-06-08 11:40:00,13.77,13.77,13.69,13.69,139358.3149644869,5.0406,5.0406,5.0113,5.0113,139358.315
2009-06-08 11:50:00,13.69,13.7,13.65,13.69,127847.17119764876,5.0113,5.0149,4.9966,5.0113,127847.1712
2009-06-08 12:00:00,13.69,13.7,13.65,13.68,74210.1396032329,5.0113,5.0149,4.9966,5.0076,74210.1396
2009-06-08 12:10:00,13.68,13.69,13.65,13.69,73842.76267450403,5.0076,5.0113,4.9966,5.0113,73842.7627
2009-06-08 12:20:00,13.69,13.74,13.68,13.73,46411.95199608131,5.0113,5.0296,5.0076,5.0259,46411.952
2009-06-08 12:30:00,13.74,13.75,13.7,13.74,91109.4783247612,5.0296,5.0332,5.0149,5.0296,91109.4783
2009-06-08 12:40:00,13.75,13.78,13.73,13.74,63678.66764633847,5.0332,5.0442,5.0259,5.0296,63678.6676
2009-06-08 12:50:00,13.74,13.74,13.72,13.73,55596.3752143032,5.0296,5.0296,5.0223,5.0259,55596.3752
2009-06-08 13:00:00,13.73,13.76,13.72,13.75,106049.47342640215,5.0259,5.0369,5.0223,5.0332,106049.4734
2009-06-08 13:10:00,13.75,13.76,13.72,13.75,93558.65784962036,5.0332,5.0369,5.0223,5.0332,93558.6578
2009-06-08 13:20:00,13.75,13.77,13.75,13.76,67474.89590987019,5.0332,5.0406,5.0332,5.0369,67474.8959
2009-06-08 13:30:00,13.77,13.8,13.75,13.78,87558.1680137154,5.0406,5.0515,5.0332,5.0442,87558.168
2009-06-08 13:40:00,13.78,13.85,13.75,13.82,130908.64560372276,5.0442,5.0698,5.0332,5.0589,130908.6456
2009-06-08 13:50:00,13.82,13.83,13.79,13.82,69311.78055351457,5.0589,5.0625,5.0479,5.0589,69311.7806
2009-06-08 14:00:00,13.82,13.86,13.81,13.82,112662.25814352192,5.0589,5.0735,5.0552,5.0589,112662.2581
2009-06-08 14:10:00,13.82,13.83,13.78,13.78,83027.18589272593,5.0589,5.0625,5.0442,5.0442,83027.1859
2009-06-08 14:20:00,13.78,13.79,13.74,13.76,98946.85280431056,5.0442,5.0479,5.0296,5.0369,98946.8528
2009-06-08 14:30:00,13.77,13.8,13.76,13.8,114376.68381092334,5.0406,5.0515,5.0369,5.0515,114376.6838
2009-06-08 14:40:00,13.79,13.82,13.77,13.82,110090.61964241978,5.0479,5.0589,5.0406,5.0589,110090.6196
2009-06-08 14:50:00,13.82,13.83,13.78,13.82,102865.54004408522,5.0589,5.0625,5.0442,5.0589,102865.54
2009-06-08 15:00:00,13.82,13.85,13.81,13.83,102130.78618662748,5.0589,5.0698,5.0552,5.0625,102130.7862
2009-06-08 15:10:00,13.83,13.91,13.8,13.9,151604.21258878274,5.0625,5.0918,5.0515,5.0881,151604.2126
2009-06-08 15:20:00,13.9,14.0,13.88,13.95,325006.12294881215,5.0881,5.1247,5.0808,5.1064,325006.1229
2009-06-08 15:30:00,13.95,14.05,13.95,13.96,520818.0259613029,5.1064,5.143,5.1064,5.1101,520818.026
2009-06-08 15:40:00,13.96,14.01,13.94,13.97,363703.1594415871,5.1101,5.1284,5.1028,5.1138,363703.1594
2009-06-08 15:50:00,13.98,14.0,13.89,13.91,509429.3411707078,5.1174,5.1247,5.0845,5.0918,509429.3412
2009-06-09 09:30:00,14.02,14.13,14.01,14.08,170095.5180014695,5.1321,5.1723,5.1284,5.154,170095.518
2009-06-09 09:40:00,14.08,14.13,14.03,14.09,114131.7658584374,5.154,5.1723,5.1357,5.1577,114131.7659
2009-06-09 09:50:00,14.09,14.09,13.91,13.92,123316.18907665931,5.1577,5.1577,5.0918,5.0955,123316.1891
2009-06-09 10:00:00,13.92,13.98,13.87,13.92,160053.8819495469,5.0955,5.1174,5.0772,5.0955,160053.8819
2009-06-09 10:10:00,13.92,13.96,13.9,13.92,147563.0663727651,5.0955,5.1101,5.0881,5.0955,147563.0664
2009-06-09 10:20:00,13.92,13.92,13.83,13.87,132378.15331863824,5.0955,5.0955,5.0625,5.0772,132378.1533
2009-06-09 10:30:00,13.87,13.9,13.84,13.85,88170.4628949302,5.0772,5.0881,5.0662,5.0698,88170.4629
2009-06-09 10:40:00,13.85,13.9,13.79,13.8,93068.82194464852,5.0698,5.0881,5.0479,5.0515,93068.8219
2009-06-09 10:50:00,13.79,13.8,13.76,13.78,88660.29879990203,5.0479,5.0515,5.0369,5.0442,88660.2988
2009-06-09 11:00:00,13.79,13.79,13.71,13.77,79475.87558168013,5.0479,5.0479,5.0186,5.0406,79475.8756
2009-06-09 11:10:00,13.77,13.83,13.76,13.8,71638.50110213079,5.0406,5.0625,5.0369,5.0515,71638.5011
2009-06-09 11:20:00,13.81,13.85,13.78,13.82,80333.08841538084,5.0552,5.0698,5.0442,5.0589,80333.0884
2009-06-09 11:30:00,13.82,13.84,13.81,13.84,64413.42150379622,5.0589,5.0662,5.0552,5.0662,64413.4215
2009-06-09 11:40:00,13.84,13.89,13.83,13.86,53881.949546901786,5.0662,5.0845,5.0625,5.0735,53881.9495
2009-06-09 11:50:00,13.86,13.87,13.83,13.83,56208.670095518,5.0735,5.0772,5.0625,5.0625,56208.6701
2009-06-09 12:00:00,13.83,13.89,13.83,13.89,81557.67817781043,5.0625,5.0845,5.0625,5.0845,81557.6782
2009-06-09 12:10:00,13.9,13.91,13.88,13.91,27798.1876071516,5.0881,5.0918,5.0808,5.0918,27798.1876
2009-06-09 12:20:00,13.91,13.97,13.9,13.96,80700.46534410972,5.0918,5.1138,5.0881,5.1101,80700.4653
2009-06-09 12:30:00,13.96,13.98,13.89,13.9,97109.96816066618,5.1101,5.1174,5.0845,5.0881,97109.9682
2009-06-09 12:40:00,13.89,13.9,13.83,13.86,178545.18736223364,5.0845,5.0881,5.0625,5.0735,178545.1874
2009-06-09 12:50:00,13.86,13.88,13.81,13.83,183688.4643644379,5.0735,5.0808,5.0552,5.0625,183688.4644
2009-06-09 13:00:00,13.83,13.89,13.8,13.83,228753.36762184667,5.0625,5.0845,5.0515,5.0625,228753.3676
2009-06-09 13:10:00,13.83,13.83,13.76,13.8,200465.34410972323,5.0625,5.0625,5.0369,5.0515,200465.3441
2009-06-09 13:20:00,13.81,13.82,13.76,13.82,106906.68626010286,5.0552,5.0589,5.0369,5.0589,106906.6863
2009-06-09 13:30:00,13.82,13.82,13.75,13.79,468283.1251530737,5.0589,5.0589,5.0332,5.0479,468283.1252
2009-06-09 13:40:00,13.79,13.83,13.78,13.83,240509.4293411707,5.0479,5.0625,5.0442,5.0625,240509.4293
2009-06-09 13:50:00,13.83,13.92,13.82,13.91,184178.3002694097,5.0625,5.0955,5.0589,5.0918,184178.3003
2009-06-09 14:00:00,13.91,13.92,13.87,13.87,203771.7364682831,5.0918,5.0955,5.0772,5.0772,203771.7365
2009-06-09 14:10:00,13.87,13.94,13.86,13.93,85721.28337007102,5.0772,5.1028,5.0735,5.0991,85721.2834
2009-06-09 14:20:00,13.92,13.94,13.89,13.93,92946.36296840558,5.0955,5.1028,5.0845,5.0991,92946.363
2009-06-09 14:30:00,13.94,13.96,13.92,13.93,141929.95346558903,5.1028,5.1101,5.0955,5.0991,141929.9535
2009-06-09 14:40:00,13.93,13.96,13.86,13.87,215160.42125887825,5.0991,5.1101,5.0735,5.0772,215160.4213
2009-06-09 14:50:00,13.87,13.89,13.83,13.84,155522.89982855742,5.0772,5.0845,5.0625,5.0662,155522.8998
2009-06-09 15:00:00,13.85,13.89,13.84,13.86,247244.67303453345,5.0698,5.0845,5.0662,5.0735,247244.673
2009-06-09 15:10:00,13.86,13.87,13.83,13.86,181606.6617683076,5.0735,5.0772,5.0625,5.0735,181606.6618
2009-06-09 15:20:00,13.86,13.87,13.82,13.86,137766.34827332842,5.0735,5.0772,5.0589,5.0735,137766.3483
2009-06-09 15:30:00,13.85,13.91,13.82,13.91,336394.8077394073,5.0698,5.0918,5.0589,5.0918,336394.8077
2009-06-09 15:40:00,13.91,13.92,13.84,13.87,295738.427626745,5.0918,5.0955,5.0662,5.0772,295738.4276
2009-06-09 15:50:00,13.87,13.91,13.83,13.84,456282.14548126375,5.0772,5.0918,5.0625,5.0662,456282.1455
2009-06-10 09:30:00,13.99,14.09,13.86,13.99,175606.17193240262,5.1541,5.191,5.1062,5.1541,175606.1719
2009-06-10 09:40:00,13.99,14.0,13.92,13.92,84374.23463139847,5.1541,5.1578,5.1283,5.1283,84374.2346
2009-06-10 09:50:00,13.91,14.01,13.91,14.0,116458.48640705364,5.1247,5.1615,5.1247,5.1578,116458.4864
2009-06-10 10:00:00,14.01,14.02,13.87,13.87,220915.9931422973,5.1615,5.1652,5.1099,5.1099,220915.9931
2009-06-10 10:10:00,13.87,13.87,13.61,13.63,268185.1579720793,5.1099,5.1099,5.0141,5.0215,268185.158
2009-06-10 10:20:00,13.64,13.83,13.64,13.76,287901.05314719566,5.0252,5.0952,5.0252,5.0694,287901.0531
2009-06-10 10:30:00,13.77,13.93,13.77,13.86,355375.9490570659,5.0731,5.132,5.0731,5.1062,355375.9491
2009-06-10 10:40:00,13.85,13.86,13.76,13.81,148910.11511143766,5.1025,5.1062,5.0694,5.0878,148910.1151
2009-06-10 10:50:00,13.82,13.88,13.77,13.86,116091.10947832475,5.0915,5.1136,5.0731,5.1062,116091.1095
2009-06-10 11:00:00,13.87,13.87,13.78,13.8,117927.99412196912,5.1099,5.1099,5.0768,5.0841,117927.9941
2009-06-10 11:10:00,13.79,13.8,13.7,13.76,124785.6967915748,5.0804,5.0841,5.0473,5.0694,124785.6968
2009-06-10 11:20:00,13.76,13.87,13.76,13.87,147563.0663727651,5.0694,5.1099,5.0694,5.1099,147563.0664
2009-06-10 11:30:00,13.86,13.88,13.84,13.88,93803.5758021063,5.1062,5.1136,5.0989,5.1136,93803.5758
2009-06-10 11:40:00,13.88,13.89,13.81,13.81,89762.42958608865,5.1136,5.1173,5.0878,5.0878,89762.4296
2009-06-10 11:50:00,13.82,13.85,13.78,13.8,107641.4401175606,5.0915,5.1025,5.0768,5.0841,107641.4401
2009-06-10 12:00:00,13.79,13.86,13.78,13.81,125397.9916727896,5.0804,5.1062,5.0768,5.0878,125397.9917
2009-06-10 12:10:00,13.82,13.89,13.81,13.86,112417.340191036,5.0915,5.1173,5.0878,5.1062,112417.3402
2009-06-10 12:20:00,13.86,13.87,13.8,13.84,111315.20940484936,5.1062,5.1099,5.0841,5.0989,111315.2094
2009-06-10 12:30:00,13.84,13.84,13.79,13.84,126377.66348273327,5.0989,5.0989,5.0804,5.0989,126377.6635
2009-06-10 12:40:00,13.85,13.85,13.78,13.79,75434.7293656625,5.1025,5.1025,5.0768,5.0804,75434.7294
2009-06-10 12:50:00,13.79,13.85,13.78,13.85,71638.50110213079,5.0804,5.1025,5.0768,5.1025,71638.5011
2009-06-10 13:00:00,13.85,13.86,13.74,13.74,146093.5586578496,5.1025,5.1062,5.062,5.062,146093.5587
2009-06-10 13:10:00,13.75,13.78,13.7,13.77,210139.60323291697,5.0657,5.0768,5.0473,5.0731,210139.6032
2009-06-10 13:20:00,13.76,13.81,13.75,13.77,118172.91207445505,5.0694,5.0878,5.0657,5.0731,118172.9121
2009-06-10 13:30:00,13.77,13.78,13.7,13.72,92456.52706343374,5.0731,5.0768,5.0473,5.0547,92456.5271
2009-06-10 13:40:00,13.71,13.74,13.64,13.65,91109.4783247612,5.051,5.062,5.0252,5.0289,91109.4783
2009-06-10 13:50:00,13.65,13.69,13.65,13.68,113274.5530247367,5.0289,5.0436,5.0289,5.0399,113274.553
2009-06-10 14:00:00,13.67,13.69,13.64,13.68,241366.6421748714,5.0362,5.0436,5.0252,5.0399,241366.6422
2009-06-10 14:10:00,13.68,13.79,13.68,13.79,170340.4359539554,5.0399,5.0804,5.0399,5.0804,170340.436
2009-06-10 14:20:00,13.79,13.84,13.79,13.82,222630.41880969875,5.0804,5.0989,5.0804,5.0915,222630.4188
2009-06-10 14:30:00,13.82,13.86,13.8,13.83,155155.52289982856,5.0915,5.1062,5.0841,5.0952,155155.5229
2009-06-10 14:40:00,13.83,13.88,13.81,13.87,166666.66666666666,5.0952,5.1136,5.0878,5.1099,166666.6667
2009-06-10 14:50:00,13.88,13.91,13.85,13.87,145848.64070536368,5.1136,5.1247,5.1025,5.1099,145848.6407
2009-06-10 15:00:00,13.87,13.89,13.83,13.87,273940.7298554984,5.1099,5.1173,5.0952,5.1099,273940.7299
2009-06-10 15:10:00,13.87,13.9,13.83,13.86,234141.56257653685,5.1099,5.121,5.0952,5.1062,234141.5626
2009-06-10 15:20:00,13.86,13.9,13.85,13.86,202057.31080088168,5.1062,5.121,5.1025,5.1062,202057.3108
2009-06-10 15:30:00,13.87,13.96,13.85,13.95,269287.288758266,5.1099,5.1431,5.1025,5.1394,269287.2888
2009-06-10 15:40:00,13.95,13.95,13.91,13.93,295493.5096742591,5.1394,5.1394,5.1247,5.132,295493.5097
2009-06-10 15:50:00,13.92,13.96,13.9,13.93,448934.6069066862,5.1283,5.1431,5.121,5.132,448934.6069
2009-06-11 09:30:00,13.93,14.12,13.92,14.02,221773.205975998,5.132,5.202,5.1283,5.1652,221773.206
2009-06-11 09:40:00,14.04,14.26,14.01,14.2,358192.5055106539,5.1725,5.2536,5.1615,5.2315,358192.5055
2009-06-11 09:50:00,14.19,14.27,14.17,14.22,192383.051677688,5.2278,5.2573,5.2204,5.2389,192383.0517
2009-06-11 10:00:00,14.23,14.23,14.14,14.19,99069.3117805535,5.2425,5.2425,5.2094,5.2278,99069.3118
2009-06-11 10:10:00,14.2,14.28,14.18,14.27,157114.86651971587,5.2315,5.261,5.2241,5.2573,157114.8665
2009-06-11 10:20:00,14.27,14.3,14.22,14.24,165564.53588048002,5.2573,5.2683,5.2389,5.2462,165564.5359
2009-06-11 10:30:00,14.24,14.34,14.24,14.33,185280.4310555964,5.2462,5.2831,5.2462,5.2794,185280.4311
2009-06-11 10:40:00,14.33,14.36,14.3,14.36,85598.82439382806,5.2794,5.2904,5.2683,5.2904,85598.8244
2009-06-11 10:50:00,14.36,14.36,14.25,14.28,139235.85598824391,5.2904,5.2904,5.2499,5.261,139235.856
2009-06-11 11:00:00,14.27,14.31,14.23,14.28,106784.2272838599,5.2573,5.272,5.2425,5.261,106784.2273
2009-06-11 11:10:00,14.28,14.3,14.27,14.29,149522.40999265245,5.261,5.2683,5.2573,5.2646,149522.41
2009-06-11 11:20:00,14.29,14.35,14.28,14.32,129194.21993632131,5.2646,5.2868,5.261,5.2757,129194.2199
2009-06-11 11:30:00,14.32,14.34,14.3,14.31,86088.66029879989,5.2757,5.2831,5.2683,5.272,86088.6603
2009-06-11 11:40:00,14.31,14.39,14.31,14.36,141317.65858437424,5.272,5.3015,5.272,5.2904,141317.6586
2009-06-11 11:50:00,14.37,14.41,14.37,14.4,94905.70658829292,5.2941,5.3089,5.2941,5.3052,94905.7066
2009-06-11 12:00:00,14.4,14.41,14.38,14.41,110702.91452363458,5.3052,5.3089,5.2978,5.3089,110702.9145
2009-06-11 12:10:00,14.41,14.41,14.37,14.41,92334.06808719078,5.3089,5.3089,5.2941,5.3089,92334.0681
2009-06-11 12:20:00,14.41,14.45,14.38,14.39,108498.65295126132,5.3089,5.3236,5.2978,5.3015,108498.653
2009-06-11 12:30:00,14.39,14.45,14.38,14.43,97967.18099436688,5.3015,5.3236,5.2978,5.3162,97967.181
2009-06-11 12:40:00,14.43,14.48,14.42,14.43,128581.92505510652,5.3162,5.3346,5.3125,5.3162,128581.9251
2009-06-11 12:50:00,14.44,14.54,14.44,14.54,149277.49204016654,5.3199,5.3568,5.3199,5.3568,149277.492
2009-06-11 13:00:00,14.54,14.59,14.51,14.53,137398.97134459956,5.3568,5.3752,5.3457,5.3531,137398.9713
2009-06-11 13:10:00,14.52,14.57,14.51,14.54,127357.33529267694,5.3494,5.3678,5.3457,5.3568,127357.3353
2009-06-11 13:20:00,14.54,14.64,14.54,14.63,181851.57972079352,5.3568,5.3936,5.3568,5.3899,181851.5797
2009-06-11 13:30:00,14.64,14.64,14.57,14.58,216262.5520450649,5.3936,5.3936,5.3678,5.3715,216262.552
2009-06-11 13:40:00,14.58,14.61,14.55,14.6,298187.6071516042,5.3715,5.3825,5.3604,5.3789,298187.6072
2009-06-11 13:50:00,14.6,14.64,14.57,14.61,316311.5356355621,5.3789,5.3936,5.3678,5.3825,316311.5356
2009-06-11 14:00:00,14.62,14.62,14.56,14.58,127112.41734019102,5.3862,5.3862,5.3641,5.3715,127112.4173
2009-06-11 14:10:00,14.58,14.62,14.58,14.6,164462.4050942934,5.3715,5.3862,5.3715,5.3789,164462.4051
2009-06-11 14:20:00,14.6,14.62,14.57,14.59,173646.82831251528,5.3789,5.3862,5.3678,5.3752,173646.8283
2009-06-11 14:30:00,14.6,14.63,14.53,14.55,216140.093068822,5.3789,5.3899,5.3531,5.3604,216140.0931
2009-06-11 14:40:00,14.55,14.6,14.54,14.58,114254.22483468035,5.3604,5.3789,5.3568,5.3715,114254.2248
2009-06-11 14:50:00,14.58,14.58,14.53,14.55,165931.9128092089,5.3715,5.3715,5.3531,5.3604,165931.9128
2009-06-11 15:00:00,14.55,14.58,14.52,14.57,145358.80480039187,5.3604,5.3715,5.3494,5.3678,145358.8048
2009-06-11 15:10:00,14.57,14.58,14.54,14.56,114131.7658584374,5.3678,5.3715,5.3568,5.3641,114131.7659
2009-06-11 15:20:00,14.56,14.56,14.49,14.51,179157.48224344844,5.3641,5.3641,5.3383,5.3457,179157.4822
2009-06-11 15:30:00,14.5,14.54,14.45,14.54,236345.8241489101,5.342,5.3568,5.3236,5.3568,236345.8241
2009-06-11 15:40:00,14.53,14.53,14.48,14.49,390889.0521675238,5.3531,5.3531,5.3346,5.3383,390889.0522
2009-06-11 15:50:00,14.49,14.51,14.39,14.4,761939.7501836884,5.3383,5.3457,5.3015,5.3052,761939.7502
2009-06-12 09:30:00,14.27,14.29,14.05,14.13,171197.64878765613,5.2573,5.2646,5.1762,5.2057,171197.6488
2009-06-12 09:40:00,14.14,14.22,14.12,14.12,210996.81606661767,5.2094,5.2389,5.202,5.202,210996.8161
2009-06-12 09:50:00,14.13,14.18,14.09,14.14,180137.1540533921,5.2057,5.2241,5.191,5.2094,180137.1541
2009-06-12 10:00:00,14.14,14.17,14.1,14.16,173891.74626500122,5.2094,5.2204,5.1947,5.2168,173891.7463
2009-06-12 10:10:00,14.15,14.27,14.15,14.25,164584.86407053637,5.2131,5.2573,5.2131,5.2499,164584.8641
2009-06-12 10:20:00,14.25,14.31,14.17,14.19,360274.3081067842,5.2499,5.272,5.2204,5.2278,360274.3081
2009-06-12 10:30:00,14.19,14.27,14.12,14.25,144868.96889542002,5.2278,5.2573,5.202,5.2499,144868.9689
2009-06-12 10:40:00,14.25,14.32,14.25,14.31,158584.3742346314,5.2499,5.2757,5.2499,5.272,158584.3742
2009-06-12 10:50:00,14.31,14.35,14.26,14.26,98824.3938280676,5.272,5.2868,5.2536,5.2536,98824.3938
2009-06-12 11:00:00,14.26,14.27,14.16,14.17,104090.1298065148,5.2536,5.2573,5.2168,5.2204,104090.1298
2009-06-12 11:10:00,14.17,14.19,14.17,14.18,57188.34190546167,5.2204,5.2278,5.2204,5.2241,57188.3419
2009-06-12 11:20:00,14.18,14.19,14.17,14.18,84619.1525838844,5.2241,5.2278,5.2204,5.2241,84619.1526
2009-06-12 11:30:00,14.18,14.28,14.18,14.2,104335.04775900072,5.2241,5.261,5.2241,5.2315,104335.0478
2009-06-12 11:40:00,14.2,14.21,14.16,14.19,80945.38329659564,5.2315,5.2352,5.2168,5.2278,80945.3833
2009-06-12 11:50:00,14.18,14.2,14.18,14.18,35145.726181729115,5.2241,5.2315,5.2241,5.2241,35145.7262
2009-06-12 12:00:00,14.18,14.19,14.16,14.19,35390.64413421504,5.2241,5.2278,5.2168,5.2278,35390.6441
2009-06-12 12:10:00,14.19,14.23,14.19,14.2,58045.55473916238,5.2278,5.2425,5.2278,5.2315,58045.5547
2009-06-12 12:20:00,14.2,14.21,14.17,14.18,38819.49546901788,5.2315,5.2352,5.2204,5.2241,38819.4955
2009-06-12 12:30:00,14.18,14.18,14.11,14.14,136051.922605927,5.2241,5.2241,5.1983,5.2094,136051.9226
2009-06-12 12:40:00,14.14,14.19,14.14,14.17,82414.89101151114,5.2094,5.2278,5.2094,5.2204,82414.891
2009-06-12 12:50:00,14.17,14.18,14.11,14.14,159808.963997061,5.2204,5.2241,5.1983,5.2094,159808.964
2009-06-12 13:00:00,14.14,14.18,14.09,14.1,216752.3879500368,5.2094,5.2241,5.191,5.1947,216752.388
2009-06-12 13:10:00,14.1,14.13,14.08,14.09,148910.11511143766,5.1947,5.2057,5.1873,5.191,148910.1151
2009-06-12 13:20:00,14.1,14.11,14.05,14.05,123071.2711241734,5.1947,5.1983,5.1762,5.1762,123071.2711
2009-06-12 13:30:00,14.05,14.06,14.05,14.06,60004.89835904972,5.1762,5.1799,5.1762,5.1799,60004.8984
2009-06-12 13:40:00,14.06,14.06,14.05,14.05,95762.91942199362,5.1799,5.1799,5.1762,5.1762,95762.9194
2009-06-12 13:50:00,14.06,14.12,14.05,14.11,140950.28165564535,5.1799,5.202,5.1762,5.1983,140950.2817
2009-06-12 14:00:00,14.11,14.11,14.05,14.06,105192.26059270144,5.1983,5.1983,5.1762,5.1799,105192.2606
2009-06-12 14:10:00,14.06,14.1,14.05,14.09,119030.12490815576,5.1799,5.1947,5.1762,5.191,119030.1249
2009-06-12 14:20:00,14.09,14.14,14.09,14.12,126377.66348273327,5.191,5.2094,5.191,5.202,126377.6635
2009-06-12 14:30:00,14.12,14.12,14.1,14.1,69311.78055351457,5.202,5.202,5.1947,5.1947,69311.7806
2009-06-12 14:40:00,14.1,14.22,14.1,14.18,246632.37815331863,5.1947,5.2389,5.1947,5.2241,246632.3782
2009-06-12 14:50:00,14.17,14.2,14.16,14.18,126132.74553024735,5.2204,5.2315,5.2168,5.2241,126132.7455
2009-06-12 15:00:00,14.18,14.19,14.17,14.17,234386.48052902275,5.2241,5.2278,5.2204,5.2204,234386.4805
2009-06-12 15:10:00,14.18,14.18,14.16,14.17,105682.09649767326,5.2241,5.2241,5.2168,5.2204,105682.0965
2009-06-12 15:20:00,14.17,14.18,14.14,14.17,129439.13788880724,5.2204,5.2241,5.2094,5.2204,129439.1379
2009-06-12 15:30:00,14.17,14.19,14.14,14.14,184668.1361743816,5.2204,5.2278,5.2094,5.2094,184668.1362
2009-06-12 15:40:00,14.14,14.14,14.1,14.1,239407.29855498407,5.2094,5.2094,5.1947,5.1947,239407.2986
2009-06-12 15:50:00,14.11,14.15,14.1,14.14,504041.1462160176,5.1983,5.2131,5.1947,5.2094,504041.1462
2009-06-15 09:30:00,13.89,14.01,13.88,13.89,110825.37349987752,5.1173,5.1615,5.1136,5.1173,110825.3735
2009-06-15 09:40:00,13.89,13.9,13.69,13.69,191280.92089150133,5.1173,5.121,5.0436,5.0436,191280.9209
2009-06-15 09:50:00,13.69,13.87,13.68,13.85,192627.96963017387,5.0436,5.1099,5.0399,5.1025,192627.9696
2009-06-15 10:00:00,13.86,13.88,13.83,13.87,114988.97869213812,5.1062,5.1136,5.0952,5.1099,114988.9787
2009-06-15 10:10:00,13.87,13.88,13.77,13.78,167401.4205241244,5.1099,5.1136,5.0731,5.0768,167401.4205
2009-06-15 10:20:00,13.78,13.78,13.74,13.77,144991.42787166298,5.0768,5.0768,5.062,5.0731,144991.4279
2009-06-15 10:30:00,13.76,13.76,13.63,13.65,196424.1978937056,5.0694,5.0694,5.0215,5.0289,196424.1979
2009-06-15 10:40:00,13.65,13.74,13.64,13.72,95762.91942199362,5.0289,5.062,5.0252,5.0547,95762.9194
2009-06-15 10:50:00,13.71,13.76,13.69,13.69,107763.89909380356,5.051,5.0694,5.0436,5.0436,107763.8991
2009-06-15 11:00:00,13.69,13.71,13.58,13.6,173891.74626500122,5.0436,5.051,5.0031,5.0104,173891.7463
2009-06-15 11:10:00,13.6,13.64,13.56,13.56,131643.3994611805,5.0104,5.0252,4.9957,4.9957,131643.3995
2009-06-15 11:20:00,13.56,13.62,13.54,13.62,107151.60421258878,4.9957,5.0178,4.9883,5.0178,107151.6042
2009-06-15 11:30:00,13.63,13.65,13.61,13.62,67597.35488611314,5.0215,5.0289,5.0141,5.0178,67597.3549
2009-06-15 11:40:00,13.61,13.65,13.6,13.63,107274.06318883171,5.0141,5.0289,5.0104,5.0215,107274.0632
2009-06-15 11:50:00,13.64,13.65,13.59,13.6,82292.43203526818,5.0252,5.0289,5.0068,5.0104,82292.432
2009-06-15 12:00:00,13.6,13.62,13.59,13.59,85353.90644134214,5.0104,5.0178,5.0068,5.0068,85353.9064
2009-06-15 12:10:00,13.59,13.59,13.56,13.56,39676.70830271859,5.0068,5.0068,4.9957,4.9957,39676.7083
2009-06-15 12:20:00,13.56,13.6,13.56,13.56,65882.92921871172,4.9957,5.0104,4.9957,4.9957,65882.9292
2009-06-15 12:30:00,13.56,13.62,13.56,13.6,55228.99828557433,4.9957,5.0178,4.9957,5.0104,55228.9983
2009-06-15 12:40:00,13.6,13.63,13.6,13.6,72250.79598334557,5.0104,5.0215,5.0104,5.0104,72250.796
2009-06-15 12:50:00,13.61,13.64,13.6,13.61,102008.32721038452,5.0141,5.0252,5.0104,5.0141,102008.3272
2009-06-15 13:00:00,13.61,13.61,13.52,13.53,218466.8136174381,5.0141,5.0141,4.981,4.9847,218466.8136
2009-06-15 13:10:00,13.53,13.57,13.52,13.54,115356.355620867,4.9847,4.9994,4.981,4.9883,115356.3556
2009-06-15 13:20:00,13.53,13.54,13.47,13.47,129316.67891256428,4.9847,4.9883,4.9625,4.9625,129316.6789
2009-06-15 13:30:00,13.47,13.48,13.43,13.47,172422.23855008572,4.9625,4.9662,4.9478,4.9625,172422.2386
2009-06-15 13:40:00,13.47,13.55,13.47,13.54,64780.7984325251,4.9625,4.992,4.9625,4.9883,64780.7984
2009-06-15 13:50:00,13.54,13.55,13.53,13.55,51677.687974528526,4.9883,4.992,4.9847,4.992,51677.688
2009-06-15 14:00:00,13.54,13.57,13.52,13.56,122214.05829047268,4.9883,4.9994,4.981,4.9957,122214.0583
2009-06-15 14:10:00,13.56,13.59,13.53,13.57,130786.18662747978,4.9957,5.0068,4.9847,4.9994,130786.1866
2009-06-15 14:20:00,13.58,13.6,13.56,13.6,102498.16311535636,5.0031,5.0104,4.9957,5.0104,102498.1631
2009-06-15 14:30:00,13.6,13.6,13.56,13.59,129316.67891256428,5.0104,5.0104,4.9957,5.0068,129316.6789
2009-06-15 14:40:00,13.58,13.58,13.54,13.56,144746.50991917707,5.0031,5.0031,4.9883,4.9957,144746.5099
2009-06-15 14:50:00,13.56,13.56,13.51,13.55,180014.69507714914,4.9957,4.9957,4.9773,4.992,180014.6951
2009-06-15 15:00:00,13.56,13.56,13.52,13.56,122581.43521920156,4.9957,4.9957,4.981,4.9957,122581.4352
2009-06-15 15:10:00,13.56,13.6,13.56,13.59,128092.08915013468,4.9957,5.0104,4.9957,5.0068,128092.0892
2009-06-15 15:20:00,13.6,13.61,13.57,13.6,174626.50012245897,5.0104,5.0141,4.9994,5.0104,174626.5001
2009-06-15 15:30:00,13.6,13.65,13.58,13.64,159686.505020818,5.0104,5.0289,5.0031,5.0252,159686.505
2009-06-15 15:40:00,13.63,13.63,13.58,13.63,220058.78030859664,5.0215,5.0215,5.0031,5.0215,220058.7803
2009-06-15 15:50:00,13.63,13.64,13.58,13.63,569434.2395297575,5.0215,5.0252,5.0031,5.0215,569434.2395
2009-06-16 09:30:00,13.78,13.84,13.6,13.61,259123.1937301004,5.0768,5.0989,5.0104,5.0141,259123.1937
2009-06-16 09:40:00,13.6,13.72,13.56,13.68,148787.6561351947,5.0104,5.0547,4.9957,5.0399,148787.6561
2009-06-16 09:50:00,13.68,13.7,13.62,13.64,156747.489590987,5.0399,5.0473,5.0178,5.0252,156747.4896
2009-06-16 10:00:00,13.63,13.69,13.6,13.62,173891.74626500122,5.0215,5.0436,5.0104,5.0178,173891.7463
2009-06-16 10:10:00,13.62,13.65,13.5,13.52,192260.592701445,5.0178,5.0289,4.9736,4.981,192260.5927
2009-06-16 10:20:00,13.52,13.58,13.5,13.55,109110.94783247611,4.981,5.0031,4.9736,4.992,109110.9478
2009-06-16 10:30:00,13.55,13.6,13.52,13.59,162747.97942689198,4.992,5.0104,4.981,5.0068,162747.9794
2009-06-16 10:40:00,13.59,13.62,13.56,13.58,127969.63017389174,5.0068,5.0178,4.9957,5.0031,127969.6302
2009-06-16 10:50:00,13.57,13.58,13.53,13.54,115601.27357335293,4.9994,5.0031,4.9847,4.9883,115601.2736
2009-06-16 11:00:00,13.54,13.6,13.54,13.58,129928.97379377908,4.9883,5.0104,4.9883,5.0031,129928.9738
2009-06-16 11:10:00,13.58,13.6,13.52,13.53,87680.62698995836,5.0031,5.0104,4.981,4.9847,87680.627
2009-06-16 11:20:00,13.53,13.53,13.46,13.47,124663.23781533186,4.9847,4.9847,4.9589,4.9625,124663.2378
2009-06-16 11:30:00,13.48,13.49,13.43,13.48,94170.95273083515,4.9662,4.9699,4.9478,4.9662,94170.9527
2009-06-16 11:40:00,13.48,13.48,13.41,13.41,113152.09404849376,4.9662,4.9662,4.9404,4.9404,113152.094
2009-06-16 11:50:00,13.41,13.42,13.34,13.34,103355.37594905704,4.9404,4.9441,4.9147,4.9147,103355.3759
2009-06-16 12:00:00,13.34,13.34,13.33,13.33,53392.11364192995,4.9147,4.9147,4.911,4.911,53392.1136
2009-06-16 12:10:00,13.33,13.36,13.33,13.34,127234.876316434,4.911,4.922,4.911,4.9147,127234.8763
2009-06-16 12:20:00,13.34,13.34,13.29,13.29,152338.9664462405,4.9147,4.9147,4.8962,4.8962,152338.9664
2009-06-16 12:30:00,13.28,13.29,13.16,13.16,267205.48616213567,4.8925,4.8962,4.8483,4.8483,267205.4862
2009-06-16 12:40:00,13.17,13.17,13.11,13.12,235978.44722018123,4.852,4.852,4.8299,4.8336,235978.4472
2009-06-16 12:50:00,13.12,13.21,13.12,13.19,178055.3514572618,4.8336,4.8668,4.8336,4.8594,178055.3515
2009-06-16 13:00:00,13.19,13.19,13.13,13.14,144501.59196669114,4.8594,4.8594,4.8373,4.841,144501.592
2009-06-16 13:10:00,13.14,13.18,13.13,13.17,103232.9169728141,4.841,4.8557,4.8373,4.852,103232.917
2009-06-16 13:20:00,13.16,13.18,13.12,13.17,113397.01200097968,4.8483,4.8557,4.8336,4.852,113397.012
2009-06-16 13:30:00,13.17,13.2,13.17,13.19,88782.75777614498,4.852,4.8631,4.852,4.8594,88782.7578
2009-06-16 13:40:00,13.19,13.25,13.18,13.24,109845.70168993386,4.8594,4.8815,4.8557,4.8778,109845.7017
2009-06-16 13:50:00,13.24,13.25,13.2,13.21,80088.17046289492,4.8778,4.8815,4.8631,4.8668,80088.1705
2009-06-16 14:00:00,13.2,13.21,13.12,13.16,283614.9889786921,4.8631,4.8668,4.8336,4.8483,283614.989
2009-06-16 14:10:00,13.16,13.21,13.14,13.2,334802.8410482488,4.8483,4.8668,4.841,4.8631,334802.841
2009-06-16 14:20:00,13.21,13.21,13.17,13.18,213323.53661523387,4.8668,4.8668,4.852,4.8557,213323.5366
2009-06-16 14:30:00,13.18,13.25,13.16,13.24,174136.66421748712,4.8557,4.8815,4.8483,4.8778,174136.6642
2009-06-16 14:40:00,13.24,13.25,13.19,13.22,146216.01763409257,4.8778,4.8815,4.8594,4.8704,146216.0176
2009-06-16 14:50:00,13.21,13.28,13.21,13.27,178790.10531471955,4.8668,4.8925,4.8668,4.8889,178790.1053
2009-06-16 15:00:00,13.27,13.29,13.25,13.27,208180.25961302963,4.8889,4.8962,4.8815,4.8889,208180.2596
2009-06-16 15:10:00,13.27,13.31,13.22,13.29,145726.18172912073,4.8889,4.9036,4.8704,4.8962,145726.1817
2009-06-16 15:20:00,13.29,13.29,13.23,13.27,242836.1498897869,4.8962,4.8962,4.8741,4.8889,242836.1499
2009-06-16 15:30:00,13.27,13.29,13.25,13.26,195689.44403624785,4.8889,4.8962,4.8815,4.8852,195689.444
2009-06-16 15:40:00,13.26,13.32,13.25,13.28,319740.3869703649,4.8852,4.9073,4.8815,4.8925,319740.387
2009-06-16 15:50:00,13.28,13.3,13.23,13.24,896277.247122214,4.8925,4.8999,4.8741,4.8778,896277.2471
2009-06-17 09:30:00,13.15,13.16,12.98,13.01,145971.09968160666,4.8447,4.8483,4.782,4.7931,145971.0997
2009-06-17 09:40:00,13.01,13.02,12.83,12.84,195199.608131276,4.7931,4.7968,4.7268,4.7304,195199.6081
2009-06-17 09:50:00,12.84,12.85,12.72,12.75,162380.6024981631,4.7304,4.7341,4.6862,4.6973,162380.6025
2009-06-17 10:00:00,12.75,12.81,12.71,12.79,293901.54298310063,4.6973,4.7194,4.6826,4.712,293901.543
2009-06-17 10:10:00,12.78,12.81,12.74,12.79,292064.65833945625,4.7083,4.7194,4.6936,4.712,292064.6583
2009-06-17 10:20:00,12.79,12.8,12.74,12.78,327822.67940240016,4.712,4.7157,4.6936,4.7083,327822.6794
2009-06-17 10:30:00,12.79,12.82,12.62,12.64,469140.3379867744,4.712,4.7231,4.6494,4.6568,469140.338
2009-06-17 10:40:00,12.63,12.68,12.58,12.59,339456.28214548127,4.6531,4.6715,4.6347,4.6383,339456.2821
2009-06-17 10:50:00,12.58,12.63,12.56,12.62,234876.3164339946,4.6347,4.6531,4.6273,4.6494,234876.3164
2009-06-17 11:00:00,12.62,12.72,12.62,12.65,325128.58192505507,4.6494,4.6862,4.6494,4.6604,325128.5819
2009-06-17 11:10:00,12.65,12.65,12.58,12.65,236100.90619642416,4.6604,4.6604,4.6347,4.6604,236100.9062
2009-06-17 11:20:00,12.65,12.78,12.64,12.71,202057.31080088168,4.6604,4.7083,4.6568,4.6826,202057.3108
2009-06-17 11:30:00,12.71,12.76,12.69,12.7,165931.9128092089,4.6826,4.701,4.6752,4.6789,165931.9128
2009-06-17 11:40:00,12.7,12.74,12.69,12.74,154420.76904237078,4.6789,4.6936,4.6752,4.6936,154420.769
2009-06-17 11:50:00,12.74,12.74,12.67,12.74,184300.7592456527,4.6936,4.6936,4.6678,4.6936,184300.7592
2009-06-17 12:00:00,12.74,12.81,12.73,12.79,192015.67474895908,4.6936,4.7194,4.6899,4.712,192015.6747
2009-06-17 12:10:00,12.8,12.84,12.77,12.78,74455.05755571883,4.7157,4.7304,4.7047,4.7083,74455.0576
2009-06-17 12:20:00,12.78,12.85,12.77,12.8,133970.1200097967,4.7083,4.7341,4.7047,4.7157,133970.12
2009-06-17 12:30:00,12.8,12.83,12.77,12.83,76781.77810433504,4.7157,4.7268,4.7047,4.7268,76781.7781
2009-06-17 12:40:00,12.83,12.85,12.77,12.77,252020.5731080088,4.7268,4.7341,4.7047,4.7047,252020.5731
2009-06-17 12:50:00,12.76,12.76,12.71,12.73,158216.9973059025,4.701,4.701,4.6826,4.6899,158216.9973
2009-06-17 13:00:00,12.73,12.74,12.71,12.73,64168.50355131031,4.6899,4.6936,4.6826,4.6899,64168.5036
2009-06-17 13:10:00,12.73,12.75,12.71,12.71,81680.13715405339,4.6899,4.6973,4.6826,4.6826,81680.1372
2009-06-17 13:20:00,12.71,12.76,12.7,12.76,119152.58388439871,4.6826,4.701,4.6789,4.701,119152.5839
2009-06-17 13:30:00,12.76,12.83,12.76,12.82,231447.46509919176,4.701,4.7268,4.701,4.7231,231447.4651
2009-06-17 13:40:00,12.82,12.86,12.81,12.82,115968.6505020818,4.7231,4.7378,4.7194,4.7231,115968.6505
2009-06-17 13:50:00,12.83,12.83,12.79,12.8,99069.3117805535,4.7268,4.7268,4.712,4.7157,99069.3118
2009-06-17 14:00:00,12.8,12.86,12.8,12.85,175606.17193240262,4.7157,4.7378,4.7157,4.7341,175606.1719
2009-06-17 14:10:00,12.84,12.89,12.84,12.88,99069.3117805535,4.7304,4.7489,4.7304,4.7452,99069.3118
2009-06-17 14:20:00,12.87,12.94,12.87,12.94,185770.2669605682,4.7415,4.7673,4.7415,4.7673,185770.267
2009-06-17 14:30:00,12.94,12.94,12.84,12.84,180994.3668870928,4.7673,4.7673,4.7304,4.7304,180994.3669
2009-06-17 14:40:00,12.83,12.84,12.78,12.83,141317.65858437424,4.7268,4.7304,4.7083,4.7268,141317.6586
2009-06-17 14:50:00,12.83,12.86,12.8,12.86,92334.06808719078,4.7268,4.7378,4.7157,4.7378,92334.0681
2009-06-17 15:00:00,12.86,12.89,12.84,12.85,107151.60421258878,4.7378,4.7489,4.7304,4.7341,107151.6042
2009-06-17 15:10:00,12.85,12.88,12.84,12.85,91844.23218221896,4.7341,4.7452,4.7304,4.7341,91844.2322
2009-06-17 15:20:00,12.85,12.89,12.81,12.84,303820.7200587803,4.7341,4.7489,4.7194,4.7304,303820.7201
2009-06-17 15:30:00,12.83,12.85,12.78,12.81,299044.8199853049,4.7268,4.7341,4.7083,4.7194,299044.82
2009-06-17 15:40:00,12.8,12.89,12.8,12.89,290472.6916482978,4.7157,4.7489,4.7157,4.7489,290472.6916
2009-06-17 15:50:00,12.89,12.91,12.85,12.87,805290.2277736957,4.7489,4.7562,4.7341,4.7415,805290.2278
2009-06-18 09:30:00,12.81,12.89,12.67,12.68,79843.252510409,4.7194,4.7489,4.6678,4.6715,79843.2525
2009-06-18 09:40:00,12.7,12.89,12.7,12.84,69066.86260102865,4.6789,4.7489,4.6789,4.7304,69066.8626
2009-06-18 09:50:00,12.82,12.94,12.74,12.93,142787.16629928973,4.7231,4.7673,4.6936,4.7636,142787.1663
2009-06-18 10:00:00,12.93,13.01,12.93,12.96,175728.6309086456,4.7636,4.7931,4.7636,4.7747,175728.6309
2009-06-18 10:10:00,12.97,13.1,12.97,13.06,147563.0663727651,4.7783,4.8262,4.7783,4.8115,147563.0664
2009-06-18 10:20:00,13.06,13.1,12.95,12.97,106416.85035513104,4.8115,4.8262,4.771,4.7783,106416.8504
2009-06-18 10:30:00,12.96,12.98,12.89,12.91,245162.8704384032,4.7747,4.782,4.7489,4.7562,245162.8704
2009-06-18 10:40:00,12.92,12.92,12.79,12.87,223977.4675483713,4.7599,4.7599,4.712,4.7415,223977.4675
2009-06-18 10:50:00,12.87,12.93,12.85,12.89,164462.4050942934,4.7415,4.7636,4.7341,4.7489,164462.4051
2009-06-18 11:00:00,12.89,12.95,12.88,12.93,175238.79500367376,4.7489,4.771,4.7452,4.7636,175238.795
2009-06-18 11:10:00,12.93,12.98,12.91,12.97,169483.2231202547,4.7636,4.782,4.7562,4.7783,169483.2231
2009-06-18 11:20:00,12.97,12.98,12.94,12.95,93558.65784962036,4.7783,4.782,4.7673,4.771,93558.6578
2009-06-18 11:30:00,12.95,12.96,12.93,12.93,111927.50428606416,4.771,4.7747,4.7636,4.7636,111927.5043
2009-06-18 11:40:00,12.93,12.93,12.89,12.9,77516.53196179279,4.7636,4.7636,4.7489,4.7526,77516.532
2009-06-18 11:50:00,12.9,12.97,12.89,12.96,74332.59857947587,4.7526,4.7783,4.7489,4.7747,74332.5986
2009-06-18 12:00:00,12.97,12.98,12.95,12.96,90129.80651481752,4.7783,4.782,4.771,4.7747,90129.8065
2009-06-18 12:10:00,12.96,12.98,12.95,12.97,73108.00881704628,4.7747,4.782,4.771,4.7783,73108.0088
2009-06-18 12:20:00,12.96,12.97,12.93,12.96,87190.79108498653,4.7747,4.7783,4.7636,4.7747,87190.7911
2009-06-18 12:30:00,12.96,12.99,12.95,12.97,92823.90399216262,4.7747,4.7857,4.771,4.7783,92823.904
2009-06-18 12:40:00,12.98,13.01,12.96,13.01,100906.19642419789,4.782,4.7931,4.7747,4.7931,100906.1964
2009-06-18 12:50:00,13.01,13.02,12.97,13.01,78496.20377173646,4.7931,4.7968,4.7783,4.7931,78496.2038
2009-06-18 13:00:00,13.0,13.09,13.0,13.07,145481.26377663482,4.7894,4.8226,4.7894,4.8152,145481.2638
2009-06-18 13:10:00,13.07,13.07,13.02,13.04,102130.78618662748,4.8152,4.8152,4.7968,4.8041,102130.7862
2009-06-18 13:20:00,13.04,13.07,13.04,13.05,104579.96571148664,4.8041,4.8152,4.8041,4.8078,104579.9657
2009-06-18 13:30:00,13.05,13.05,12.94,12.94,168381.0923340681,4.8078,4.8078,4.7673,4.7673,168381.0923
2009-06-18 13:40:00,12.94,12.98,12.93,12.97,109233.40680871908,4.7673,4.782,4.7636,4.7783,109233.4068
2009-06-18 13:50:00,12.98,12.98,12.92,12.92,126132.74553024735,4.782,4.782,4.7599,4.7599,126132.7455
2009-06-18 14:00:00,12.91,12.94,12.9,12.91,132745.53024736713,4.7562,4.7673,4.7526,4.7562,132745.5302
2009-06-18 14:10:00,12.92,12.93,12.86,12.91,220303.6982610825,4.7599,4.7636,4.7378,4.7562,220303.6983
2009-06-18 14:20:00,12.91,12.93,12.86,12.89,283859.90693117806,4.7562,4.7636,4.7378,4.7489,283859.9069
2009-06-18 14:30:00,12.89,12.9,12.85,12.86,225936.81116825863,4.7489,4.7526,4.7341,4.7378,225936.8112
2009-06-18 14:40:00,12.86,12.95,12.85,12.95,122214.05829047268,4.7378,4.771,4.7341,4.771,122214.0583
2009-06-18 14:50:00,12.95,12.97,12.92,12.97,128949.3019838354,4.771,4.7783,4.7599,4.7783,128949.302
2009-06-18 15:00:00,12.97,12.98,12.94,12.97,154298.31006612783,4.7783,4.782,4.7673,4.7783,154298.3101
2009-06-18 15:10:00,12.98,13.02,12.97,12.99,155033.06392358558,4.782,4.7968,4.7783,4.7857,155033.0639
2009-06-18 15:20:00,12.99,12.99,12.95,12.97,151604.21258878274,4.7857,4.7857,4.771,4.7783,151604.2126
2009-06-18 15:30:00,12.96,12.98,12.92,12.94,282390.3992162625,4.7747,4.782,4.7599,4.7673,282390.3992
2009-06-18 15:40:00,12.94,12.98,12.93,12.96,222018.12392848395,4.7673,4.782,4.7636,4.7747,222018.1239
2009-06-18 15:50:00,12.96,12.98,12.93,12.97,402155.2779818761,4.7747,4.782,4.7636,4.7783,402155.278
2009-06-19 09:30:00,13.16,13.23,12.98,13.02,1548738.6725446973,4.8483,4.8741,4.782,4.7968,1548738.6725
2009-06-19 09:40:00,13.03,13.07,12.98,13.03,95518.00146950773,4.8004,4.8152,4.782,4.8004,95518.0015
2009-06-19 09:50:00,13.03,13.07,13.01,13.04,194219.93632133235,4.8004,4.8152,4.7931,4.8041,194219.9363
2009-06-19 10:00:00,13.05,13.08,13.03,13.04,85721.28337007102,4.8078,4.8189,4.8004,4.8041,85721.2834
2009-06-19 10:10:00,13.02,13.05,12.98,13.04,121969.14033798676,4.7968,4.8078,4.782,4.8041,121969.1403
2009-06-19 10:20:00,13.03,13.05,13.01,13.02,107763.89909380356,4.8004,4.8078,4.7931,4.7968,107763.8991
2009-06-19 10:30:00,13.02,13.07,13.02,13.05,114009.30688219446,4.7968,4.8152,4.7968,4.8078,114009.3069
2009-06-19 10:40:00,13.05,13.06,13.0,13.03,156012.73573352926,4.8078,4.8115,4.7894,4.8004,156012.7357
2009-06-19 10:50:00,13.03,13.12,13.03,13.12,115233.89664462404,4.8004,4.8336,4.8004,4.8336,115233.8966
2009-06-19 11:00:00,13.12,13.15,13.1,13.15,190423.70805780063,4.8336,4.8447,4.8262,4.8447,190423.7081
2009-06-19 11:10:00,13.15,13.16,13.1,13.11,92456.52706343374,4.8447,4.8483,4.8262,4.8299,92456.5271
2009-06-19 11:20:00,13.11,13.11,13.04,13.04,451628.7043840313,4.8299,4.8299,4.8041,4.8041,451628.7044
2009-06-19 11:30:00,13.04,13.07,13.02,13.02,167278.96154788145,4.8041,4.8152,4.7968,4.7968,167278.9615
2009-06-19 11:40:00,13.02,13.02,12.96,12.98,217119.7648787656,4.7968,4.7968,4.7747,4.782,217119.7649
2009-06-19 11:50:00,12.98,13.02,12.94,12.97,288390.8890521675,4.782,4.7968,4.7673,4.7783,288390.8891
2009-06-19 12:00:00,12.97,13.0,12.89,12.9,380357.5802106294,4.7783,4.7894,4.7489,4.7526,380357.5802
2009-06-19 12:10:00,12.89,12.9,12.8,12.8,321822.1895664952,4.7489,4.7526,4.7157,4.7157,321822.1896
2009-06-19 12:20:00,12.8,12.81,12.65,12.65,371907.9108498653,4.7157,4.7194,4.6604,4.6604,371907.9108
2009-06-19 12:30:00,12.66,12.67,12.54,12.55,409502.81655645353,4.6641,4.6678,4.6199,4.6236,409502.8166
2009-06-19 12:40:00,12.55,12.62,12.55,12.61,356110.7029145236,4.6236,4.6494,4.6236,4.6457,356110.7029
2009-06-19 12:50:00,12.61,12.67,12.59,12.6,283370.0710262062,4.6457,4.6678,4.6383,4.642,283370.071
2009-06-19 13:00:00,12.59,12.64,12.59,12.62,159931.42297330394,4.6383,4.6568,4.6383,4.6494,159931.423
2009-06-19 13:10:00,12.62,12.66,12.61,12.66,221773.205975998,4.6494,4.6641,4.6457,4.6641,221773.206
2009-06-19 13:20:00,12.66,12.67,12.58,12.59,157849.62037717365,4.6641,4.6678,4.6347,4.6383,157849.6204
2009-06-19 13:30:00,12.6,12.64,12.59,12.6,151971.58951751163,4.642,4.6568,4.6383,4.642,151971.5895
2009-06-19 13:40:00,12.6,12.6,12.57,12.57,86578.49620377173,4.642,4.642,4.631,4.631,86578.4962
2009-06-19 13:50:00,12.58,12.58,12.5,12.52,288023.51212343865,4.6347,4.6347,4.6052,4.6126,288023.5121
2009-06-19 14:00:00,12.53,12.58,12.52,12.56,176708.30271858926,4.6162,4.6347,4.6126,4.6273,176708.3027
2009-06-19 14:10:00,12.55,12.56,12.5,12.5,143154.5432280186,4.6236,4.6273,4.6052,4.6052,143154.5432
2009-06-19 14:20:00,12.5,12.51,12.49,12.5,94538.32965956404,4.6052,4.6089,4.6015,4.6052,94538.3297
2009-06-19 14:30:00,12.52,12.57,12.51,12.57,180382.07200587803,4.6126,4.631,4.6089,4.631,180382.072
2009-06-19 14:40:00,12.57,12.58,12.56,12.58,43105.55963752143,4.631,4.6347,4.6273,4.6347,43105.5596
2009-06-19 14:50:00,12.57,12.61,12.57,12.59,207200.58780308595,4.631,4.6457,4.631,4.6383,207200.5878
2009-06-19 15:00:00,12.59,12.61,12.57,12.58,151971.58951751163,4.6383,4.6457,4.631,4.6347,151971.5895
2009-06-19 15:10:00,12.59,12.65,12.57,12.65,140215.5277981876,4.6383,4.6604,4.631,4.6604,140215.5278
2009-06-19 15:20:00,12.65,12.67,12.63,12.67,134704.87386725447,4.6604,4.6678,4.6531,4.6678,134704.8739
2009-06-19 15:30:00,12.67,12.67,12.64,12.65,159808.963997061,4.6678,4.6678,4.6568,4.6604,159808.964
2009-06-19 15:40:00,12.64,12.66,12.59,12.63,348150.8694587313,4.6568,4.6641,4.6383,4.6531,348150.8695
2009-06-19 15:50:00,12.63,12.66,12.62,12.64,730590.252265491,4.6531,4.6641,4.6494,4.6568,730590.2523
2009-06-22 09:30:00,12.42,12.45,12.13,12.14,273450.89395052654,4.5757,4.5868,4.4689,4.4726,273450.894
2009-06-22 09:40:00,12.14,12.15,12.07,12.13,343007.59245652705,4.4726,4.4762,4.4468,4.4689,343007.5925
2009-06-22 09:50:00,12.13,12.13,11.94,11.95,323046.7793289248,4.4689,4.4689,4.3989,4.4026,323046.7793
2009-06-22 10:00:00,11.96,12.04,11.9,12.04,258143.52192015672,4.4062,4.4357,4.3841,4.4357,258143.5219
2009-06-22 10:10:00,12.04,12.09,12.02,12.05,300514.3277002204,4.4357,4.4541,4.4283,4.4394,300514.3277
2009-06-22 10:20:00,12.06,12.09,12.04,12.07,374112.1724222385,4.4431,4.4541,4.4357,4.4468,374112.1724
2009-06-22 10:30:00,12.07,12.07,11.96,11.98,261327.45530247365,4.4468,4.4468,4.4062,4.4136,261327.4553
2009-06-22 10:40:00,11.98,12.02,11.95,12.02,213323.53661523387,4.4136,4.4283,4.4026,4.4283,213323.5366
2009-06-22 10:50:00,12.01,12.06,12.01,12.05,179524.8591721773,4.4247,4.4431,4.4247,4.4394,179524.8592
2009-06-22 11:00:00,12.05,12.06,12.01,12.02,122948.81214793044,4.4394,4.4431,4.4247,4.4283,122948.8121
2009-06-22 11:10:00,12.02,12.07,12.01,12.07,182218.9566495224,4.4283,4.4468,4.4247,4.4468,182218.9566
2009-06-22 11:20:00,12.07,12.09,12.05,12.06,168136.17438158215,4.4468,4.4541,4.4394,4.4431,168136.1744
2009-06-22 11:30:00,12.05,12.06,11.91,11.92,250795.9833455792,4.4394,4.4431,4.3878,4.3915,250795.9833
2009-06-22 11:40:00,11.92,11.94,11.88,11.89,301738.91746265,4.3915,4.3989,4.3768,4.3805,301738.9175
2009-06-22 11:50:00,11.88,11.89,11.87,11.89,121234.386480529,4.3768,4.3805,4.3731,4.3805,121234.3865
2009-06-22 12:00:00,11.89,11.94,11.87,11.94,129194.21993632131,4.3805,4.3989,4.3731,4.3989,129194.2199
2009-06-22 12:10:00,11.94,11.98,11.93,11.96,133602.74308106783,4.3989,4.4136,4.3952,4.4062,133602.7431
2009-06-22 12:20:00,11.96,11.96,11.92,11.93,127847.17119764876,4.4062,4.4062,4.3915,4.3952,127847.1712
2009-06-22 12:30:00,11.93,11.96,11.92,11.96,89272.59368111682,4.3952,4.4062,4.3915,4.4062,89272.5937
2009-06-22 12:40:00,11.96,11.96,11.92,11.92,101273.57335292676,4.4062,4.4062,4.3915,4.3915,101273.5734
2009-06-22 12:50:00,11.92,11.94,11.91,11.93,59637.52143032084,4.3915,4.3989,4.3878,4.3952,59637.5214
2009-06-22 13:00:00,11.93,11.94,11.93,11.94,28288.02351212344,4.3952,4.3989,4.3952,4.3989,28288.0235
2009-06-22 13:10:00,11.94,11.94,11.87,11.88,166789.1256429096,4.3989,4.3989,4.3731,4.3768,166789.1256
2009-06-22 13:20:00,11.88,11.9,11.87,11.9,90987.01934851824,4.3768,4.3841,4.3731,4.3841,90987.0193
2009-06-22 13:30:00,11.9,11.91,11.89,11.9,51065.39309331374,4.3841,4.3878,4.3805,4.3841,51065.3931
2009-06-22 13:40:00,11.91,11.91,11.89,11.9,73720.30369826108,4.3878,4.3878,4.3805,4.3841,73720.3037
2009-06-22 13:50:00,11.9,11.95,11.9,11.92,111682.58633357823,4.3841,4.4026,4.3841,4.3915,111682.5863
2009-06-22 14:00:00,11.91,11.92,11.86,11.87,186382.561841783,4.3878,4.3915,4.3694,4.3731,186382.5618
2009-06-22 14:10:00,11.87,11.91,11.85,11.91,141807.49448934605,4.3731,4.3878,4.3657,4.3878,141807.4945
2009-06-22 14:20:00,11.91,11.96,11.91,11.91,192260.592701445,4.3878,4.4062,4.3878,4.3878,192260.5927
2009-06-22 14:30:00,11.9,11.96,11.87,11.95,133847.66103355374,4.3841,4.4062,4.3731,4.4026,133847.661
2009-06-22 14:40:00,11.96,11.96,11.91,11.91,121601.7634092579,4.4062,4.4062,4.3878,4.3878,121601.7634
2009-06-22 14:50:00,11.91,11.95,11.91,11.94,100416.36051922606,4.3878,4.4026,4.3878,4.3989,100416.3605
2009-06-22 15:00:00,11.94,11.96,11.92,11.93,132990.44819985304,4.3989,4.4062,4.3915,4.3952,132990.4482
2009-06-22 15:10:00,11.92,11.94,11.9,11.92,170095.5180014695,4.3915,4.3989,4.3841,4.3915,170095.518
2009-06-22 15:20:00,11.91,11.93,11.88,11.9,211119.27504286065,4.3878,4.3952,4.3768,4.3841,211119.275
2009-06-22 15:30:00,11.9,11.93,11.88,11.9,273573.3529267695,4.3841,4.3952,4.3768,4.3841,273573.3529
2009-06-22 15:40:00,11.89,11.89,11.82,11.84,416360.51922605926,4.3805,4.3805,4.3547,4.362,416360.5192
2009-06-22 15:50:00,11.84,11.87,11.84,11.86,659319.1280920891,4.362,4.3731,4.362,4.3694,659319.1281
2009-06-23 09:30:00,11.95,12.12,11.89,12.09,249693.85255939257,4.4026,4.4652,4.3805,4.4541,249693.8526
2009-06-23 09:40:00,12.09,12.13,12.06,12.13,283247.61204996327,4.4541,4.4689,4.4431,4.4689,283247.612
2009-06-23 09:50:00,12.13,12.21,12.11,12.18,315821.6997305902,4.4689,4.4983,4.4615,4.4873,315821.6997
2009-06-23 10:00:00,12.18,12.24,12.12,12.16,331496.4486896889,4.4873,4.5094,4.4652,4.4799,331496.4487
2009-06-23 10:10:00,12.16,12.17,12.05,12.08,279818.7607151604,4.4799,4.4836,4.4394,4.4505,279818.7607
2009-06-23 10:20:00,12.08,12.08,11.91,11.91,346313.98481508694,4.4505,4.4505,4.3878,4.3878,346313.9848
2009-06-23 10:30:00,11.91,11.91,11.81,11.81,312760.22532451624,4.3878,4.3878,4.351,4.351,312760.2253
2009-06-23 10:40:00,11.81,11.82,11.73,11.75,189566.4952241,4.351,4.3547,4.3215,4.3289,189566.4952
2009-06-23 10:50:00,11.76,11.85,11.72,11.81,350232.6720548616,4.3326,4.3657,4.3178,4.351,350232.6721
2009-06-23 11:00:00,11.81,11.82,11.73,11.77,250673.52436933623,4.351,4.3547,4.3215,4.3362,250673.5244
2009-06-23 11:10:00,11.77,11.84,11.74,11.84,249448.93460690667,4.3362,4.362,4.3252,4.362,249448.9346
2009-06-23 11:20:00,11.84,11.87,11.81,11.82,264021.5527798188,4.362,4.3731,4.351,4.3547,264021.5528
2009-06-23 11:30:00,11.82,11.89,11.82,11.88,135317.16874846927,4.3547,4.3805,4.3547,4.3768,135317.1687
2009-06-23 11:40:00,11.89,11.89,11.79,11.79,146705.8535390644,4.3805,4.3805,4.3436,4.3436,146705.8535
2009-06-23 11:50:00,11.8,11.86,11.79,11.86,126377.66348273327,4.3473,4.3694,4.3436,4.3694,126377.6635
2009-06-23 12:00:00,11.86,11.87,11.82,11.82,103232.9169728141,4.3694,4.3731,4.3547,4.3547,103232.917
2009-06-23 12:10:00,11.82,11.82,11.78,11.82,115233.89664462404,4.3547,4.3547,4.3399,4.3547,115233.8966
2009-06-23 12:20:00,11.81,11.87,11.81,11.83,210629.4391378888,4.351,4.3731,4.351,4.3583,210629.4391
2009-06-23 12:30:00,11.84,11.96,11.83,11.93,237570.41391133968,4.362,4.4062,4.3583,4.3952,237570.4139
2009-06-23 12:40:00,11.94,11.96,11.91,11.92,197403.86970364925,4.3989,4.4062,4.3878,4.3915,197403.8697
2009-06-23 12:50:00,11.92,11.93,11.91,11.92,91109.4783247612,4.3915,4.3952,4.3878,4.3915,91109.4783
2009-06-23 13:00:00,11.91,12.03,11.91,12.01,278471.71197648783,4.3878,4.432,4.3878,4.4247,278471.712
2009-06-23 13:10:00,12.02,12.05,11.96,11.98,245407.78839088904,4.4283,4.4394,4.4062,4.4136,245407.7884
2009-06-23 13:20:00,11.98,11.99,11.87,11.88,90007.34753857457,4.4136,4.4173,4.3731,4.3768,90007.3475
2009-06-23 13:30:00,11.88,11.93,11.87,11.93,100048.98359049716,4.3768,4.3952,4.3731,4.3952,100048.9836
2009-06-23 13:40:00,11.93,11.93,11.87,11.87,109723.24271369092,4.3952,4.3952,4.3731,4.3731,109723.2427
2009-06-23 13:50:00,11.87,11.87,11.82,11.83,97722.26304188096,4.3731,4.3731,4.3547,4.3583,97722.263
2009-06-23 14:00:00,11.83,11.9,11.82,11.9,126622.5814352192,4.3583,4.3841,4.3547,4.3841,126622.5814
2009-06-23 14:10:00,11.9,11.96,11.9,11.95,288145.9710996816,4.3841,4.4062,4.3841,4.4026,288145.9711
2009-06-23 14:20:00,11.95,11.97,11.94,11.96,110702.91452363458,4.4026,4.4099,4.3989,4.4062,110702.9145
2009-06-23 14:30:00,11.96,11.97,11.92,11.93,133235.36615233895,4.4062,4.4099,4.3915,4.3952,133235.3662
2009-06-23 14:40:00,11.92,11.96,11.92,11.96,119152.58388439871,4.3915,4.4062,4.3915,4.4062,119152.5839
2009-06-23 14:50:00,11.96,12.0,11.93,11.94,167891.25642909625,4.4062,4.421,4.3952,4.3989,167891.2564
2009-06-23 15:00:00,11.95,11.96,11.91,11.91,141317.65858437424,4.4026,4.4062,4.3878,4.3878,141317.6586
2009-06-23 15:10:00,11.91,11.95,11.86,11.93,195077.14915503305,4.3878,4.4026,4.3694,4.3952,195077.1492
2009-06-23 15:20:00,11.93,11.98,11.91,11.96,157604.7024246877,4.3952,4.4136,4.3878,4.4062,157604.7024
2009-06-23 15:30:00,11.97,11.97,11.91,11.97,201200.09796718092,4.4099,4.4099,4.3878,4.4099,201200.098
2009-06-23 15:40:00,11.97,12.02,11.97,12.0,364192.99534655886,4.4099,4.4283,4.4099,4.421,364192.9953
2009-06-23 15:50:00,12.01,12.01,11.96,11.96,525471.4670585353,4.4247,4.4247,4.4062,4.4062,525471.4671
2009-06-24 09:30:00,12.08,12.28,12.01,12.18,244305.6576047024,4.4505,4.5241,4.4247,4.4873,244305.6576
2009-06-24 09:40:00,12.18,12.23,12.17,12.21,214303.20842517755,4.4873,4.5057,4.4836,4.4983,214303.2084
2009-06-24 09:50:00,12.21,12.26,12.18,12.25,187974.52853294145,4.4983,4.5168,4.4873,4.5131,187974.5285
2009-06-24 10:00:00,12.25,12.33,12.19,12.29,473059.025226549,4.5131,4.5426,4.491,4.5278,473059.0252
2009-06-24 10:10:00,12.29,12.36,12.27,12.34,224834.680382072,4.5278,4.5536,4.5205,4.5462,224834.6804
2009-06-24 10:20:00,12.34,12.36,12.31,12.34,240754.3472936566,4.5462,4.5536,4.5352,4.5462,240754.3473
2009-06-24 10:30:00,12.34,12.39,12.25,12.36,320964.9767327945,4.5462,4.5647,4.5131,4.5536,320964.9767
2009-06-24 10:40:00,12.36,12.44,12.33,12.43,273450.89395052654,4.5536,4.5831,4.5426,4.5794,273450.894
2009-06-24 10:50:00,12.43,12.47,12.43,12.43,166299.28973793777,4.5794,4.5941,4.5794,4.5794,166299.2897
2009-06-24 11:00:00,12.43,12.47,12.4,12.4,130051.43277002205,4.5794,4.5941,4.5683,4.5683,130051.4328
2009-06-24 11:10:00,12.4,12.44,12.4,12.43,128092.08915013468,4.5683,4.5831,4.5683,4.5794,128092.0892
2009-06-24 11:20:00,12.43,12.43,12.4,12.4,77516.53196179279,4.5794,4.5794,4.5683,4.5683,77516.532
2009-06-24 11:30:00,12.4,12.4,12.37,12.37,44575.06735243693,4.5683,4.5683,4.5573,4.5573,44575.0674
2009-06-24 11:40:00,12.37,12.37,12.33,12.33,60372.27528777859,4.5573,4.5573,4.5426,4.5426,60372.2753
2009-06-24 11:50:00,12.33,12.39,12.33,12.39,137398.97134459956,4.5426,4.5647,4.5426,4.5647,137398.9713
2009-06-24 12:00:00,12.39,12.46,12.38,12.44,312147.93044330145,4.5647,4.5904,4.561,4.5831,312147.9304
2009-06-24 12:10:00,12.44,12.47,12.39,12.39,162135.68454567718,4.5831,4.5941,4.5647,4.5647,162135.6845
2009-06-24 12:20:00,12.39,12.4,12.35,12.37,116703.40435953956,4.5647,4.5683,4.5499,4.5573,116703.4044
2009-06-24 12:30:00,12.38,12.4,12.34,12.34,134092.57898603968,4.561,4.5683,4.5462,4.5462,134092.579
2009-06-24 12:40:00,12.34,12.34,12.31,12.32,128826.84300759244,4.5462,4.5462,4.5352,4.5389,128826.843
2009-06-24 12:50:00,12.31,12.32,12.3,12.31,72740.63188831741,4.5352,4.5389,4.5315,4.5352,72740.6319
2009-06-24 13:00:00,12.31,12.33,12.3,12.3,96865.05020818026,4.5352,4.5426,4.5315,4.5315,96865.0502
2009-06-24 13:10:00,12.3,12.31,12.27,12.28,58412.93166789125,4.5315,4.5352,4.5205,4.5241,58412.9317
2009-06-24 13:20:00,12.28,12.3,12.27,12.29,22532.45162870438,4.5241,4.5315,4.5205,4.5278,22532.4516
2009-06-24 13:30:00,12.3,12.3,12.27,12.3,39309.33137398971,4.5315,4.5315,4.5205,4.5315,39309.3314
2009-06-24 13:40:00,12.29,12.31,12.26,12.27,64413.42150379622,4.5278,4.5352,4.5168,4.5205,64413.4215
2009-06-24 13:50:00,12.27,12.27,12.25,12.27,78863.58070046533,4.5205,4.5205,4.5131,4.5205,78863.5807
2009-06-24 14:00:00,12.26,12.29,12.26,12.26,54004.408523144746,4.5168,4.5278,4.5168,4.5168,54004.4085
2009-06-24 14:10:00,12.26,12.32,12.26,12.29,112049.96326230712,4.5168,4.5389,4.5168,4.5278,112049.9633
2009-06-24 14:20:00,12.29,12.33,12.18,12.19,220915.9931422973,4.5278,4.5426,4.4873,4.491,220915.9931
2009-06-24 14:30:00,12.19,12.22,12.09,12.12,165931.9128092089,4.491,4.502,4.4541,4.4652,165931.9128
2009-06-24 14:40:00,12.12,12.23,12.12,12.21,248836.63972569187,4.4652,4.5057,4.4652,4.4983,248836.6397
2009-06-24 14:50:00,12.21,12.3,12.21,12.25,191525.83884398724,4.4983,4.5315,4.4983,4.5131,191525.8388
2009-06-24 15:00:00,12.26,12.27,12.13,12.14,211364.19299534653,4.5168,4.5205,4.4689,4.4726,211364.193
2009-06-24 15:10:00,12.14,12.18,12.11,12.14,193730.1004163605,4.4726,4.4873,4.4615,4.4726,193730.1004
2009-06-24 15:20:00,12.14,12.22,12.14,12.18,138623.56110702915,4.4726,4.502,4.4726,4.4873,138623.5611
2009-06-24 15:30:00,12.19,12.22,12.18,12.19,177687.97452853294,4.491,4.502,4.4873,4.491,177687.9745
2009-06-24 15:40:00,12.18,12.21,12.13,12.2,238672.54469752632,4.4873,4.4983,4.4689,4.4947,238672.5447
2009-06-24 15:50:00,12.2,12.22,12.15,12.18,499387.7051187852,4.4947,4.502,4.4762,4.4873,499387.7051
2009-06-25 09:30:00,12.15,12.19,12.06,12.18,113152.09404849376,4.4762,4.491,4.4431,4.4873,113152.094
2009-06-25 09:40:00,12.18,12.37,12.18,12.28,206465.8339456282,4.4873,4.5573,4.4873,4.5241,206465.8339
2009-06-25 09:50:00,12.28,12.41,12.22,12.39,250918.44232182216,4.5241,4.572,4.502,4.5647,250918.4423
2009-06-25 10:00:00,12.4,12.53,12.4,12.48,274797.9426891991,4.5683,4.6162,4.5683,4.5978,274797.9427
2009-06-25 10:10:00,12.48,12.51,12.36,12.44,209649.7673279452,4.5978,4.6089,4.5536,4.5831,209649.7673
2009-06-25 10:20:00,12.43,12.47,12.38,12.44,176463.38476610335,4.5794,4.5941,4.561,4.5831,176463.3848
2009-06-25 10:30:00,12.44,12.49,12.4,12.4,159931.42297330394,4.5831,4.6015,4.5683,4.5683,159931.423
2009-06-25 10:40:00,12.4,12.43,12.36,12.37,46167.03404359539,4.5683,4.5794,4.5536,4.5573,46167.034
2009-06-25 10:50:00,12.36,12.4,12.35,12.39,128826.84300759244,4.5536,4.5683,4.5499,4.5647,128826.843
2009-06-25 11:00:00,12.39,12.44,12.38,12.42,125520.45064903256,4.5647,4.5831,4.561,4.5757,125520.4506
2009-06-25 11:10:00,12.43,12.48,12.4,12.42,115601.27357335293,4.5794,4.5978,4.5683,4.5757,115601.2736
2009-06-25 11:20:00,12.42,12.53,12.42,12.53,92334.06808719078,4.5757,4.6162,4.5757,4.6162,92334.0681
2009-06-25 11:30:00,12.53,12.58,12.52,12.58,177565.51555228996,4.6162,4.6347,4.6126,4.6347,177565.5156
2009-06-25 11:40:00,12.58,12.68,12.58,12.68,206588.29292187115,4.6347,4.6715,4.6347,4.6715,206588.2929
2009-06-25 11:50:00,12.68,12.76,12.66,12.73,241734.0191036003,4.6715,4.701,4.6641,4.6899,241734.0191
2009-06-25 12:00:00,12.74,12.8,12.72,12.75,355498.4080333088,4.6936,4.7157,4.6862,4.6973,355498.408
2009-06-25 12:10:00,12.75,12.76,12.67,12.68,150991.91770756795,4.6973,4.701,4.6678,4.6715,150991.9177
2009-06-25 12:20:00,12.68,12.76,12.68,12.74,123806.02498163114,4.6715,4.701,4.6715,4.6936,123806.025
2009-06-25 12:30:00,12.75,12.76,12.63,12.65,158094.53832965955,4.6973,4.701,4.6531,4.6604,158094.5383
2009-06-25 12:40:00,12.65,12.65,12.62,12.63,52779.81876071516,4.6604,4.6604,4.6494,4.6531,52779.8188
2009-06-25 12:50:00,12.62,12.68,12.62,12.65,55351.45726181729,4.6494,4.6715,4.6494,4.6604,55351.4573
2009-06-25 13:00:00,12.65,12.8,12.63,12.78,133357.82512858193,4.6604,4.7157,4.6531,4.7083,133357.8251
2009-06-25 13:10:00,12.78,12.8,12.72,12.8,254347.293656625,4.7083,4.7157,4.6862,4.7157,254347.2937
2009-06-25 13:20:00,12.8,12.82,12.77,12.78,108376.19397501837,4.7157,4.7231,4.7047,4.7083,108376.194
2009-06-25 13:30:00,12.78,12.8,12.76,12.79,61474.40607396522,4.7083,4.7157,4.701,4.712,61474.4061
2009-06-25 13:40:00,12.79,12.8,12.71,12.71,124663.23781533186,4.712,4.7157,4.6826,4.6826,124663.2378
2009-06-25 13:50:00,12.71,12.74,12.7,12.71,177565.51555228996,4.6826,4.6936,4.6789,4.6826,177565.5156
2009-06-25 14:00:00,12.71,12.71,12.57,12.57,201445.01591966688,4.6826,4.6826,4.631,4.631,201445.0159
2009-06-25 14:10:00,12.57,12.62,12.56,12.57,99436.6887092824,4.631,4.6494,4.6273,4.631,99436.6887
2009-06-25 14:20:00,12.57,12.66,12.57,12.66,146583.39456282146,4.631,4.6641,4.631,4.6641,146583.3946
2009-06-25 14:30:00,12.66,12.67,12.59,12.6,148787.6561351947,4.6641,4.6678,4.6383,4.642,148787.6561
2009-06-25 14:40:00,12.6,12.67,12.6,12.67,140705.36370315944,4.642,4.6678,4.642,4.6678,140705.3637
2009-06-25 14:50:00,12.67,12.71,12.65,12.66,89639.9706098457,4.6678,4.6826,4.6604,4.6641,89639.9706
2009-06-25 15:00:00,12.66,12.71,12.63,12.7,128949.3019838354,4.6641,4.6826,4.6531,4.6789,128949.302
2009-06-25 15:10:00,12.71,12.72,12.63,12.68,181239.2848395788,4.6826,4.6862,4.6531,4.6715,181239.2848
2009-06-25 15:20:00,12.68,12.75,12.67,12.75,155155.52289982856,4.6715,4.6973,4.6678,4.6973,155155.5229
2009-06-25 15:30:00,12.75,12.75,12.62,12.65,420034.288513348,4.6973,4.6973,4.6494,4.6604,420034.2885
2009-06-25 15:40:00,12.65,12.69,12.61,12.67,309086.4560372276,4.6604,4.6752,4.6457,4.6678,309086.456
2009-06-25 15:50:00,12.67,12.71,12.66,12.7,506612.7847171197,4.6678,4.6826,4.6641,4.6789,506612.7847
2009-06-26 09:30:00,12.67,12.75,12.53,12.57,116948.32231202548,4.6678,4.6973,4.6162,4.631,116948.3223
2009-06-26 09:40:00,12.57,12.68,12.54,12.58,66740.14205241244,4.631,4.6715,4.6199,4.6347,66740.1421
2009-06-26 09:50:00,12.58,12.61,12.49,12.5,95150.62454077884,4.6347,4.6457,4.6015,4.6052,95150.6245
2009-06-26 10:00:00,12.49,12.57,12.49,12.53,86333.57825128581,4.6015,4.631,4.6015,4.6162,86333.5783
2009-06-26 10:10:00,12.52,12.61,12.48,12.61,107763.89909380356,4.6126,4.6457,4.5978,4.6457,107763.8991
2009-06-26 10:20:00,12.6,12.64,12.58,12.64,183076.16948322312,4.642,4.6568,4.6347,4.6568,183076.1695
2009-06-26 10:30:00,12.64,12.7,12.6,12.6,454200.3428851335,4.6568,4.6789,4.642,4.642,454200.3429
2009-06-26 10:40:00,12.59,12.63,12.53,12.58,101885.86823414156,4.6383,4.6531,4.6162,4.6347,101885.8682
2009-06-26 10:50:00,12.58,12.59,12.52,12.53,139358.3149644869,4.6347,4.6383,4.6126,4.6162,139358.315
2009-06-26 11:00:00,12.53,12.53,12.44,12.47,190301.24908155767,4.6162,4.6162,4.5831,4.5941,190301.2491
2009-06-26 11:10:00,12.47,12.47,12.42,12.46,186994.8567229978,4.5941,4.5941,4.5757,4.5904,186994.8567
2009-06-26 11:20:00,12.46,12.48,12.42,12.45,117683.07616948322,4.5904,4.5978,4.5757,4.5868,117683.0762
2009-06-26 11:30:00,12.45,12.48,12.44,12.44,67107.51898114131,4.5868,4.5978,4.5831,4.5831,67107.519
2009-06-26 11:40:00,12.44,12.46,12.41,12.42,72128.33700710261,4.5831,4.5904,4.572,4.5757,72128.337
2009-06-26 11:50:00,12.42,12.45,12.41,12.44,65638.0112662258,4.5757,4.5868,4.572,4.5831,65638.0113
2009-06-26 12:00:00,12.44,12.49,12.44,12.47,64290.96252755327,4.5831,4.6015,4.5831,4.5941,64290.9625
2009-06-26 12:10:00,12.47,12.49,12.45,12.45,76291.94219936321,4.5941,4.6015,4.5868,4.5868,76291.9422
2009-06-26 12:20:00,12.45,12.46,12.44,12.45,43228.01861376438,4.5868,4.5904,4.5831,4.5868,43228.0186
2009-06-26 12:30:00,12.45,12.46,12.43,12.44,157482.24344844476,4.5868,4.5904,4.5794,4.5831,157482.2434
2009-06-26 12:40:00,12.44,12.46,12.41,12.46,142909.6252755327,4.5831,4.5904,4.572,4.5904,142909.6253
2009-06-26 12:50:00,12.46,12.49,12.44,12.44,90497.1834435464,4.5904,4.6015,4.5831,4.5831,90497.1834
2009-06-26 13:00:00,12.44,12.44,12.41,12.42,61229.4881214793,4.5831,4.5831,4.572,4.5757,61229.4881
2009-06-26 13:10:00,12.43,12.44,12.42,12.44,70903.74724467302,4.5794,4.5831,4.5757,4.5831,70903.7472
2009-06-26 13:20:00,12.43,12.44,12.41,12.43,95885.3783982366,4.5794,4.5831,4.572,4.5794,95885.3784
2009-06-26 13:30:00,12.42,12.43,12.39,12.4,133725.2020573108,4.5757,4.5794,4.5647,4.5683,133725.2021
2009-06-26 13:40:00,12.4,12.43,12.4,12.41,55596.3752143032,4.5683,4.5794,4.5683,4.572,55596.3752
2009-06-26 13:50:00,12.41,12.45,12.4,12.44,196546.6568699485,4.572,4.5868,4.5683,4.5831,196546.6569
2009-06-26 14:00:00,12.44,12.46,12.4,12.46,110335.5375949057,4.5831,4.5904,4.5683,4.5904,110335.5376
2009-06-26 14:10:00,12.46,12.49,12.46,12.49,87068.33210874356,4.5904,4.6015,4.5904,4.6015,87068.3321
2009-06-26 14:20:00,12.49,12.49,12.48,12.48,25716.385011021302,4.6015,4.6015,4.5978,4.5978,25716.385
2009-06-26 14:30:00,12.48,12.49,12.45,12.48,157604.7024246877,4.5978,4.6015,4.5868,4.5978,157604.7024
2009-06-26 14:40:00,12.47,12.51,12.47,12.5,120989.4685280431,4.5941,4.6089,4.5941,4.6052,120989.4685
2009-06-26 14:50:00,12.49,12.53,12.49,12.52,255082.0475140828,4.6015,4.6162,4.6015,4.6126,255082.0475
2009-06-26 15:00:00,12.52,12.53,12.47,12.49,264144.0117560617,4.6126,4.6162,4.5941,4.6015,264144.0118
2009-06-26 15:10:00,12.49,12.49,12.46,12.48,68454.56771981386,4.6015,4.6015,4.5904,4.5978,68454.5677
2009-06-26 15:20:00,12.48,12.49,12.47,12.48,117070.78128826842,4.5978,4.6015,4.5941,4.5978,117070.7813
2009-06-26 15:30:00,12.49,12.5,12.48,12.48,112784.71711976489,4.6015,4.6052,4.5978,4.5978,112784.7171
2009-06-26 15:40:00,12.48,12.57,12.48,12.54,318760.7151604212,4.5978,4.631,4.5978,4.6199,318760.7152
2009-06-26 15:50:00,12.54,12.55,12.46,12.48,521552.7798187607,4.6199,4.6236,4.5904,4.5978,521552.7798
2009-06-29 09:30:00,12.51,12.71,12.49,12.62,191403.37986774428,4.6089,4.6826,4.6015,4.6494,191403.3799
2009-06-29 09:40:00,12.62,12.73,12.6,12.63,172299.77957384274,4.6494,4.6899,4.642,4.6531,172299.7796
2009-06-29 09:50:00,12.63,12.63,12.57,12.61,87068.33210874356,4.6531,4.6531,4.631,4.6457,87068.3321
2009-06-29 10:00:00,12.61,12.74,12.61,12.73,192627.96963017387,4.6457,4.6936,4.6457,4.6899,192627.9696
2009-06-29 10:10:00,12.72,12.8,12.71,12.78,196179.2799412197,4.6862,4.7157,4.6826,4.7083,196179.2799
2009-06-29 10:20:00,12.78,12.8,12.71,12.79,224467.3034533431,4.7083,4.7157,4.6826,4.712,224467.3035
2009-06-29 10:30:00,12.79,12.83,12.76,12.81,165686.99485672297,4.712,4.7268,4.701,4.7194,165686.9949
2009-06-29 10:40:00,12.81,12.84,12.79,12.81,125397.9916727896,4.7194,4.7304,4.712,4.7194,125397.9917
2009-06-29 10:50:00,12.82,12.83,12.75,12.75,136051.922605927,4.7231,4.7268,4.6973,4.6973,136051.9226
2009-06-29 11:00:00,12.74,12.76,12.71,12.71,92946.36296840558,4.6936,4.701,4.6826,4.6826,92946.363
2009-06-29 11:10:00,12.72,12.75,12.71,12.71,76904.237080578,4.6862,4.6973,4.6826,4.6826,76904.2371
2009-06-29 11:20:00,12.71,12.75,12.71,12.75,70046.53441097232,4.6826,4.6973,4.6826,4.6973,70046.5344
2009-06-29 11:30:00,12.74,12.76,12.73,12.76,56453.58804800391,4.6936,4.701,4.6899,4.701,56453.588
2009-06-29 11:40:00,12.76,12.78,12.75,12.77,96865.05020818026,4.701,4.7083,4.6973,4.7047,96865.0502
2009-06-29 11:50:00,12.77,12.8,12.77,12.79,73475.38574577516,4.7047,4.7157,4.7047,4.712,73475.3857
2009-06-29 12:00:00,12.79,12.8,12.78,12.78,79230.95762919422,4.712,4.7157,4.7083,4.7083,79230.9576
2009-06-29 12:10:00,12.78,12.78,12.77,12.77,41880.96987509184,4.7083,4.7083,4.7047,4.7047,41880.9699
2009-06-29 12:20:00,12.77,12.79,12.77,12.78,92578.9860396767,4.7047,4.712,4.7047,4.7083,92578.986
2009-06-29 12:30:00,12.78,12.81,12.78,12.79,92823.90399216262,4.7083,4.7194,4.7083,4.712,92823.904
2009-06-29 12:40:00,12.79,12.8,12.78,12.78,37227.52877785941,4.712,4.7157,4.7083,4.7083,37227.5288
2009-06-29 12:50:00,12.78,12.8,12.78,12.8,163605.19226059268,4.7083,4.7157,4.7083,4.7157,163605.1923
2009-06-29 13:00:00,12.8,12.83,12.8,12.82,59392.60347783492,4.7157,4.7268,4.7157,4.7231,59392.6035
2009-06-29 13:10:00,12.82,12.88,12.82,12.87,209159.93142297328,4.7231,4.7452,4.7231,4.7415,209159.9314
2009-06-29 13:20:00,12.87,12.88,12.81,12.81,101885.86823414156,4.7415,4.7452,4.7194,4.7194,101885.8682
2009-06-29 13:30:00,12.81,12.82,12.8,12.8,27185.89272593681,4.7194,4.7231,4.7157,4.7157,27185.8927
2009-06-29 13:40:00,12.8,12.8,12.8,12.8,24491.79524859172,4.7157,4.7157,4.7157,4.7157,24491.7952
2009-06-29 13:50:00,12.8,12.87,12.8,12.86,113397.01200097968,4.7157,4.7415,4.7157,4.7378,113397.012
2009-06-29 14:00:00,12.86,12.87,12.8,12.8,149277.49204016654,4.7378,4.7415,4.7157,4.7157,149277.492
2009-06-29 14:10:00,12.8,12.81,12.8,12.8,54984.08033308841,4.7157,4.7194,4.7157,4.7157,54984.0803
2009-06-29 14:20:00,12.8,12.81,12.78,12.81,86456.03722752877,4.7157,4.7194,4.7083,4.7194,86456.0372
2009-06-29 14:30:00,12.81,12.84,12.8,12.83,77761.44991427871,4.7194,4.7304,4.7157,4.7268,77761.4499
2009-06-29 14:40:00,12.83,12.84,12.83,12.83,73597.84472201811,4.7268,4.7304,4.7268,4.7268,73597.8447
2009-06-29 14:50:00,12.84,12.85,12.83,12.85,139480.77394072985,4.7304,4.7341,4.7268,4.7341,139480.7739
2009-06-29 15:00:00,12.85,12.86,12.85,12.85,89884.88856233162,4.7341,4.7378,4.7341,4.7341,89884.8886
2009-06-29 15:10:00,12.85,12.89,12.85,12.87,192015.67474895908,4.7341,4.7489,4.7341,4.7415,192015.6747
2009-06-29 15:20:00,12.87,12.89,12.86,12.86,154665.68699485672,4.7415,4.7489,4.7378,4.7378,154665.687
2009-06-29 15:30:00,12.86,12.87,12.77,12.77,185892.7259368112,4.7378,4.7415,4.7047,4.7047,185892.7259
2009-06-29 15:40:00,12.77,12.85,12.77,12.81,414278.71662992897,4.7047,4.7341,4.7047,4.7194,414278.7166
2009-06-29 15:50:00,12.81,12.81,12.75,12.77,1235611.0702914523,4.7194,4.7194,4.6973,4.7047,1235611.0703
2009-06-30 09:30:00,12.74,13.0,12.71,12.85,188219.44648542727,4.6936,4.7894,4.6826,4.7341,188219.4465
2009-06-30 09:40:00,12.84,12.97,12.84,12.89,138746.0200832721,4.7304,4.7783,4.7304,4.7489,138746.0201
2009-06-30 09:50:00,12.89,12.91,12.85,12.85,128581.92505510652,4.7489,4.7562,4.7341,4.7341,128581.9251
2009-06-30 10:00:00,12.85,12.86,12.69,12.76,258755.81680137152,4.7341,4.7378,4.6752,4.701,258755.8168
2009-06-30 10:10:00,12.76,12.77,12.61,12.61,165442.07690423707,4.701,4.7047,4.6457,4.6457,165442.0769
2009-06-30 10:20:00,12.6,12.66,12.55,12.64,134949.79181974038,4.642,4.6641,4.6236,4.6568,134949.7918
2009-06-30 10:30:00,12.63,12.63,12.49,12.5,227773.695811903,4.6531,4.6531,4.6015,4.6052,227773.6958
2009-06-30 10:40:00,12.49,12.58,12.48,12.58,143032.08425177564,4.6015,4.6347,4.5978,4.6347,143032.0843
2009-06-30 10:50:00,12.58,12.58,12.53,12.56,168013.7154053392,4.6347,4.6347,4.6162,4.6273,168013.7154
2009-06-30 11:00:00,12.56,12.6,12.53,12.54,190178.7901053147,4.6273,4.642,4.6162,4.6199,190178.7901
2009-06-30 11:10:00,12.53,12.58,12.53,12.58,165931.9128092089,4.6162,4.6347,4.6162,4.6347,165931.9128
2009-06-30 11:20:00,12.58,12.61,12.53,12.56,141440.1175606172,4.6347,4.6457,4.6162,4.6273,141440.1176
2009-06-30 11:30:00,12.56,12.56,12.53,12.53,150746.99975508204,4.6273,4.6273,4.6162,4.6162,150746.9998
2009-06-30 11:40:00,12.53,12.57,12.53,12.56,90252.26549106048,4.6162,4.631,4.6162,4.6273,90252.2655
2009-06-30 11:50:00,12.56,12.58,12.53,12.55,158339.45628214546,4.6273,4.6347,4.6162,4.6236,158339.4563
2009-06-30 12:00:00,12.55,12.56,12.53,12.55,33921.13641929953,4.6236,4.6273,4.6162,4.6236,33921.1364
2009-06-30 12:10:00,12.55,12.59,12.54,12.58,62454.07788390889,4.6236,4.6383,4.6199,4.6347,62454.0779
2009-06-30 12:20:00,12.58,12.64,12.57,12.64,86823.41415625764,4.6347,4.6568,4.631,4.6568,86823.4142
2009-06-30 12:30:00,12.63,12.67,12.61,12.61,126867.49938770512,4.6531,4.6678,4.6457,4.6457,126867.4994
2009-06-30 12:40:00,12.61,12.62,12.6,12.6,35268.185157972075,4.6457,4.6494,4.642,4.642,35268.1852
2009-06-30 12:50:00,12.61,12.63,12.6,12.61,74699.97550820475,4.6457,4.6531,4.642,4.6457,74699.9755
2009-06-30 13:00:00,12.61,12.61,12.57,12.59,92578.9860396767,4.6457,4.6457,4.631,4.6383,92578.986
2009-06-30 13:10:00,12.58,12.59,12.58,12.58,20818.025961302963,4.6347,4.6383,4.6347,4.6347,20818.026
2009-06-30 13:20:00,12.58,12.61,12.58,12.59,37472.446730345335,4.6347,4.6457,4.6347,4.6383,37472.4467
2009-06-30 13:30:00,12.59,12.61,12.58,12.6,21430.320842517754,4.6383,4.6457,4.6347,4.642,21430.3208
2009-06-30 13:40:00,12.61,12.64,12.59,12.62,59147.68552534901,4.6457,4.6568,4.6383,4.6494,59147.6855
2009-06-30 13:50:00,12.62,12.62,12.58,12.58,52289.98285574332,4.6494,4.6494,4.6347,4.6347,52289.9829
2009-06-30 14:00:00,12.58,12.61,12.56,12.59,130051.43277002205,4.6347,4.6457,4.6273,4.6383,130051.4328
2009-06-30 14:10:00,12.59,12.62,12.59,12.6,39921.6262552045,4.6383,4.6494,4.6383,4.642,39921.6263
2009-06-30 14:20:00,12.6,12.64,12.6,12.62,78251.28581925055,4.642,4.6568,4.642,4.6494,78251.2858
2009-06-30 14:30:00,12.62,12.71,12.59,12.71,174381.58216997306,4.6494,4.6826,4.6383,4.6826,174381.5822
2009-06-30 14:40:00,12.71,12.74,12.69,12.69,146828.31251530736,4.6826,4.6936,4.6752,4.6752,146828.3125
2009-06-30 14:50:00,12.69,12.71,12.69,12.7,62331.61890766593,4.6752,4.6826,4.6752,4.6789,62331.6189
2009-06-30 15:00:00,12.71,12.71,12.66,12.67,108743.57090374724,4.6826,4.6826,4.6641,4.6678,108743.5709
2009-06-30 15:10:00,12.67,12.7,12.63,12.63,108621.11192750427,4.6678,4.6789,4.6531,4.6531,108621.1119
2009-06-30 15:20:00,12.63,12.72,12.62,12.7,133847.66103355374,4.6531,4.6862,4.6494,4.6789,133847.661
2009-06-30 15:30:00,12.7,12.76,12.7,12.76,171809.94366887092,4.6789,4.701,4.6789,4.701,171809.9437
2009-06-30 15:40:00,12.76,12.8,12.74,12.76,267572.86309086456,4.701,4.7157,4.6936,4.701,267572.8631
2009-06-30 15:50:00,12.77,12.77,12.73,12.76,466813.6174381582,4.7047,4.7047,4.6899,4.701,466813.6174
2009-07-01 09:30:00,12.88,13.01,12.8,12.89,226671.5650257164,4.7452,4.7931,4.7157,4.7489,226671.565
2009-07-01 09:40:00,12.89,12.93,12.83,12.87,301004.1636051922,4.7489,4.7636,4.7268,4.7415,301004.1636
2009-07-01 09:50:00,12.87,12.89,12.82,12.84,325495.958853784,4.7415,4.7489,4.7231,4.7304,325495.9589
2009-07-01 10:00:00,12.84,12.89,12.79,12.82,396399.706098457,4.7304,4.7489,4.712,4.7231,396399.7061
2009-07-01 10:10:00,12.81,12.86,12.8,12.83,315699.2407543473,4.7194,4.7378,4.7157,4.7268,315699.2408
2009-07-01 10:20:00,12.84,12.92,12.84,12.89,309576.29194219934,4.7304,4.7599,4.7304,4.7489,309576.2919
2009-07-01 10:30:00,12.88,12.92,12.83,12.84,433382.3169238305,4.7452,4.7599,4.7268,4.7304,433382.3169
2009-07-01 10:40:00,12.84,12.89,12.82,12.82,124663.23781533186,4.7304,4.7489,4.7231,4.7231,124663.2378
2009-07-01 10:50:00,12.82,12.84,12.74,12.76,216017.63409257896,4.7231,4.7304,4.6936,4.701,216017.6341
2009-07-01 11:00:00,12.76,12.79,12.74,12.76,133602.74308106783,4.701,4.712,4.6936,4.701,133602.7431
2009-07-01 11:10:00,12.76,12.77,12.73,12.73,180259.61302963505,4.701,4.7047,4.6899,4.6899,180259.613
2009-07-01 11:20:00,12.73,12.76,12.68,12.69,400808.2292432035,4.6899,4.701,4.6715,4.6752,400808.2292
2009-07-01 11:30:00,12.69,12.71,12.67,12.71,119275.04286064168,4.6752,4.6826,4.6678,4.6826,119275.0429
2009-07-01 11:40:00,12.71,12.71,12.62,12.62,175361.2539799167,4.6826,4.6826,4.6494,4.6494,175361.254
2009-07-01 11:50:00,12.62,12.67,12.62,12.67,139358.3149644869,4.6494,4.6678,4.6494,4.6678,139358.315
2009-07-01 12:00:00,12.67,12.76,12.67,12.76,147073.23046779327,4.6678,4.701,4.6678,4.701,147073.2305
2009-07-01 12:10:00,12.75,12.76,12.67,12.75,148542.7381827088,4.6973,4.701,4.6678,4.6973,148542.7382
2009-07-01 12:20:00,12.75,12.75,12.71,12.71,66862.6010286554,4.6973,4.6973,4.6826,4.6826,66862.601
2009-07-01 12:30:00,12.72,12.72,12.7,12.7,47514.082782267935,4.6862,4.6862,4.6789,4.6789,47514.0828
2009-07-01 12:40:00,12.7,12.71,12.68,12.68,69434.23952975753,4.6789,4.6826,4.6715,4.6715,69434.2395
2009-07-01 12:50:00,12.68,12.69,12.64,12.66,182953.71050698016,4.6715,4.6752,4.6568,4.6641,182953.7105
2009-07-01 13:00:00,12.65,12.66,12.65,12.65,55351.45726181729,4.6604,4.6641,4.6604,4.6604,55351.4573
2009-07-01 13:10:00,12.65,12.66,12.65,12.65,44207.69042370805,4.6604,4.6641,4.6604,4.6604,44207.6904
2009-07-01 13:20:00,12.66,12.67,12.62,12.67,157972.0793534166,4.6641,4.6678,4.6494,4.6678,157972.0794
2009-07-01 13:30:00,12.67,12.67,12.63,12.64,53392.11364192995,4.6678,4.6678,4.6531,4.6568,53392.1136
2009-07-01 13:40:00,12.64,12.64,12.62,12.62,68944.40362478569,4.6568,4.6568,4.6494,4.6494,68944.4036
2009-07-01 13:50:00,12.62,12.63,12.61,12.63,85598.82439382806,4.6494,4.6531,4.6457,4.6531,85598.8244
2009-07-01 14:00:00,12.62,12.65,12.59,12.61,190546.1670340436,4.6494,4.6604,4.6383,4.6457,190546.167
2009-07-01 14:10:00,12.61,12.64,12.6,12.64,117438.1582169973,4.6457,4.6568,4.642,4.6568,117438.1582
2009-07-01 14:20:00,12.64,12.67,12.62,12.67,118172.91207445505,4.6568,4.6678,4.6494,4.6678,118172.9121
2009-07-01 14:30:00,12.67,12.69,12.62,12.63,120499.63262307126,4.6678,4.6752,4.6494,4.6531,120499.6326
2009-07-01 14:40:00,12.64,12.65,12.63,12.64,54616.703404359534,4.6568,4.6604,4.6531,4.6568,54616.7034
2009-07-01 14:50:00,12.64,12.65,12.62,12.62,85231.44746509919,4.6568,4.6604,4.6494,4.6494,85231.4475
2009-07-01 15:00:00,12.62,12.64,12.62,12.62,88048.00391868723,4.6494,4.6568,4.6494,4.6494,88048.0039
2009-07-01 15:10:00,12.63,12.63,12.61,12.62,102987.99902032818,4.6531,4.6531,4.6457,4.6494,102987.999
2009-07-01 15:20:00,12.62,12.67,12.59,12.59,190668.62601028653,4.6494,4.6678,4.6383,4.6383,190668.626
2009-07-01 15:30:00,12.59,12.6,12.57,12.58,217976.9777124663,4.6383,4.642,4.631,4.6347,217976.9777
2009-07-01 15:40:00,12.58,12.62,12.55,12.56,283247.61204996327,4.6347,4.6494,4.6236,4.6273,283247.612
2009-07-01 15:50:00,12.56,12.58,12.53,12.55,678545.1873622336,4.6273,4.6347,4.6162,4.6236,678545.1874
2009-07-02 09:30:00,12.38,12.38,12.2,12.25,136296.84055841292,4.561,4.561,4.4947,4.5131,136296.8406
2009-07-02 09:40:00,12.23,12.27,12.18,12.24,304555.47391623806,4.5057,4.5205,4.4873,4.5094,304555.4739
2009-07-02 09:50:00,12.25,12.27,12.12,12.13,337619.3975018369,4.5131,4.5205,4.4652,4.4689,337619.3975
2009-07-02 10:00:00,12.13,12.18,12.13,12.15,349987.7541023757,4.4689,4.4873,4.4689,4.4762,349987.7541
2009-07-02 10:10:00,12.15,12.22,12.13,12.2,149644.8689688954,4.4762,4.502,4.4689,4.4947,149644.869
2009-07-02 10:20:00,12.21,12.26,12.18,12.18,297452.8532941464,4.4983,4.5168,4.4873,4.4873,297452.8533
2009-07-02 10:30:00,12.18,12.22,12.13,12.17,213445.99559147685,4.4873,4.502,4.4689,4.4836,213445.9956
2009-07-02 10:40:00,12.17,12.22,12.16,12.22,142664.70732304678,4.4836,4.502,4.4799,4.502,142664.7073
2009-07-02 10:50:00,12.22,12.24,12.2,12.21,107763.89909380356,4.502,4.5094,4.4947,4.4983,107763.8991
2009-07-02 11:00:00,12.2,12.26,12.19,12.26,176953.22067107516,4.4947,4.5168,4.491,4.5168,176953.2207
2009-07-02 11:10:00,12.26,12.27,12.24,12.25,130541.26867499387,4.5168,4.5205,4.5094,4.5131,130541.2687
2009-07-02 11:20:00,12.26,12.27,12.21,12.23,134092.57898603968,4.5168,4.5205,4.4983,4.5057,134092.579
2009-07-02 11:30:00,12.22,12.24,12.18,12.2,96007.83737447954,4.502,4.5094,4.4873,4.4947,96007.8374
2009-07-02 11:40:00,12.2,12.2,12.13,12.15,88415.3808474161,4.4947,4.4947,4.4689,4.4762,88415.3808
2009-07-02 11:50:00,12.14,12.15,12.13,12.14,38452.118540289,4.4726,4.4762,4.4689,4.4726,38452.1185
2009-07-02 12:00:00,12.14,12.14,12.1,12.11,106539.30933137398,4.4726,4.4726,4.4578,4.4615,106539.3093
2009-07-02 12:10:00,12.1,12.12,12.1,12.11,66985.06000489835,4.4578,4.4652,4.4578,4.4615,66985.06
2009-07-02 12:20:00,12.1,12.1,12.09,12.09,73965.221650747,4.4578,4.4578,4.4541,4.4541,73965.2217
2009-07-02 12:30:00,12.09,12.09,12.07,12.09,64780.7984325251,4.4541,4.4541,4.4468,4.4541,64780.7984
2009-07-02 12:40:00,12.08,12.09,12.07,12.07,20573.10800881705,4.4505,4.4541,4.4468,4.4468,20573.108
2009-07-02 12:50:00,12.07,12.08,12.07,12.08,27063.43374969385,4.4468,4.4505,4.4468,4.4505,27063.4337
2009-07-02 13:00:00,12.08,12.08,12.07,12.07,17756.551555228998,4.4505,4.4505,4.4468,4.4468,17756.5516
2009-07-02 13:10:00,12.08,12.09,12.07,12.09,126867.49938770512,4.4505,4.4541,4.4468,4.4541,126867.4994
2009-07-02 13:20:00,12.09,12.11,12.09,12.09,102743.08106784229,4.4541,4.4615,4.4541,4.4541,102743.0811
2009-07-02 13:30:00,12.09,12.09,12.08,12.09,47514.082782267935,4.4541,4.4541,4.4505,4.4541,47514.0828
2009-07-02 13:40:00,12.09,12.09,12.08,12.09,69434.23952975753,4.4541,4.4541,4.4505,4.4541,69434.2395
2009-07-02 13:50:00,12.09,12.09,12.09,12.09,54249.32647563066,4.4541,4.4541,4.4541,4.4541,54249.3265
2009-07-02 14:00:00,12.09,12.11,12.09,12.11,78006.36786676463,4.4541,4.4615,4.4541,4.4615,78006.3679
2009-07-02 14:10:00,12.1,12.11,12.08,12.08,79598.3345579231,4.4578,4.4615,4.4505,4.4505,79598.3346
2009-07-02 14:20:00,12.08,12.09,12.08,12.08,40166.54420769042,4.4505,4.4541,4.4505,4.4505,40166.5442
2009-07-02 14:30:00,12.08,12.09,12.06,12.06,92334.06808719078,4.4505,4.4541,4.4431,4.4431,92334.0681
2009-07-02 14:40:00,12.06,12.07,12.05,12.05,53269.65466568699,4.4431,4.4468,4.4394,4.4394,53269.6547
2009-07-02 14:50:00,12.05,12.06,12.05,12.06,39921.6262552045,4.4394,4.4431,4.4394,4.4431,39921.6263
2009-07-02 15:00:00,12.05,12.08,12.05,12.08,75679.64731814842,4.4394,4.4505,4.4394,4.4505,75679.6473
2009-07-02 15:10:00,12.08,12.09,12.07,12.09,43228.01861376438,4.4505,4.4541,4.4468,4.4541,43228.0186
2009-07-02 15:20:00,12.09,12.09,12.03,12.04,189076.65931912808,4.4541,4.4541,4.432,4.4357,189076.6593
2009-07-02 15:30:00,12.04,12.06,12.01,12.05,257286.309086456,4.4357,4.4431,4.4247,4.4394,257286.3091
2009-07-02 15:40:00,12.04,12.07,12.03,12.06,143277.00220426155,4.4357,4.4468,4.432,4.4431,143277.0022
2009-07-02 15:50:00,12.07,12.07,11.99,11.99,481876.0715160421,4.4468,4.4468,4.4173,4.4173,481876.0715
2009-07-06 09:30:00,11.67,11.72,11.35,11.61,534410.9723242713,4.2994,4.3178,4.1815,4.2773,534410.9723
2009-07-06 09:40:00,11.61,11.68,11.55,11.56,406073.9652216507,4.2773,4.3031,4.2552,4.2589,406073.9652
2009-07-06 09:50:00,11.56,11.72,11.56,11.68,246632.37815331863,4.2589,4.3178,4.2589,4.3031,246632.3782
2009-07-06 10:00:00,11.68,11.77,11.67,11.7,259613.02963507225,4.3031,4.3362,4.2994,4.3105,259613.0296
2009-07-06 10:10:00,11.7,11.72,11.65,11.7,256796.47318148412,4.3105,4.3178,4.292,4.3105,256796.4732
2009-07-06 10:20:00,11.69,11.73,11.63,11.63,264144.0117560617,4.3068,4.3215,4.2847,4.2847,264144.0118
2009-07-06 10:30:00,11.64,11.67,11.56,11.56,197526.32867989223,4.2883,4.2994,4.2589,4.2589,197526.3287
2009-07-06 10:40:00,11.56,11.57,11.51,11.51,309331.37398971344,4.2589,4.2626,4.2405,4.2405,309331.374
2009-07-06 10:50:00,11.51,11.6,11.5,11.59,189076.65931912808,4.2405,4.2736,4.2368,4.2699,189076.6593
2009-07-06 11:00:00,11.6,11.6,11.56,11.57,93436.1988733774,4.2736,4.2736,4.2589,4.2626,93436.1989
2009-07-06 11:10:00,11.57,11.6,11.56,11.59,115968.6505020818,4.2626,4.2736,4.2589,4.2699,115968.6505
2009-07-06 11:20:00,11.6,11.61,11.58,11.58,138868.47905951506,4.2736,4.2773,4.2662,4.2662,138868.4791
2009-07-06 11:30:00,11.58,11.63,11.58,11.62,121111.92750428604,4.2662,4.2847,4.2662,4.281,121111.9275
2009-07-06 11:40:00,11.63,11.69,11.62,11.68,83149.64486896888,4.2847,4.3068,4.281,4.3031,83149.6449
2009-07-06 11:50:00,11.68,11.68,11.62,11.64,96252.75532696546,4.3031,4.3031,4.281,4.2883,96252.7553
2009-07-06 12:00:00,11.64,11.68,11.64,11.68,66617.68307616947,4.2883,4.3031,4.2883,4.3031,66617.6831
2009-07-06 12:10:00,11.68,11.72,11.67,11.72,71638.50110213079,4.3031,4.3178,4.2994,4.3178,71638.5011
2009-07-06 12:20:00,11.72,11.72,11.66,11.66,88170.4628949302,4.3178,4.3178,4.2957,4.2957,88170.4629
2009-07-06 12:30:00,11.66,11.69,11.64,11.65,103722.75287778594,4.2957,4.3068,4.2883,4.292,103722.7529
2009-07-06 12:40:00,11.65,11.65,11.61,11.64,104090.1298065148,4.292,4.292,4.2773,4.2883,104090.1298
2009-07-06 12:50:00,11.64,11.65,11.61,11.65,56576.04702424687,4.2883,4.292,4.2773,4.292,56576.047
2009-07-06 13:00:00,11.65,11.69,11.64,11.67,109478.324761205,4.292,4.3068,4.2883,4.2994,109478.3248
2009-07-06 13:10:00,11.68,11.74,11.67,11.73,104457.50673524367,4.3031,4.3252,4.2994,4.3215,104457.5067
2009-07-06 13:20:00,11.72,11.75,11.72,11.73,76414.40117560617,4.3178,4.3289,4.3178,4.3215,76414.4012
2009-07-06 13:30:00,11.73,11.74,11.7,11.74,50575.5571883419,4.3215,4.3252,4.3105,4.3252,50575.5572
2009-07-06 13:40:00,11.74,11.75,11.68,11.69,76169.48322312025,4.3252,4.3289,4.3031,4.3068,76169.4832
2009-07-06 13:50:00,11.69,11.73,11.69,11.72,84619.1525838844,4.3068,4.3215,4.3068,4.3178,84619.1526
2009-07-06 14:00:00,11.72,11.73,11.7,11.7,89272.59368111682,4.3178,4.3215,4.3105,4.3105,89272.5937
2009-07-06 14:10:00,11.7,11.75,11.69,11.72,75067.35243693362,4.3105,4.3289,4.3068,4.3178,75067.3524
2009-07-06 14:20:00,11.72,11.73,11.69,11.73,135072.25079598333,4.3178,4.3215,4.3068,4.3215,135072.2508
2009-07-06 14:30:00,11.73,11.79,11.73,11.78,175116.3360274308,4.3215,4.3436,4.3215,4.3399,175116.336
2009-07-06 14:40:00,11.78,11.8,11.76,11.79,268185.1579720793,4.3399,4.3473,4.3326,4.3436,268185.158
2009-07-06 14:50:00,11.79,11.8,11.73,11.78,178422.7283859907,4.3436,4.3473,4.3215,4.3399,178422.7284
2009-07-06 15:00:00,11.78,11.83,11.77,11.77,309086.4560372276,4.3399,4.3583,4.3362,4.3362,309086.456
2009-07-06 15:10:00,11.77,11.82,11.75,11.79,246754.8371295616,4.3362,4.3547,4.3289,4.3436,246754.8371
2009-07-06 15:20:00,11.79,11.82,11.78,11.81,155767.81778104333,4.3436,4.3547,4.3399,4.351,155767.8178
2009-07-06 15:30:00,11.82,11.82,11.75,11.78,257653.68601518488,4.3547,4.3547,4.3289,4.3399,257653.686
2009-07-06 15:40:00,11.78,11.89,11.78,11.86,380602.49816311535,4.3399,4.3805,4.3399,4.3694,380602.4982
2009-07-06 15:50:00,11.87,11.91,11.87,11.9,576047.0242468773,4.3731,4.3878,4.3731,4.3841,576047.0242
2009-07-07 09:30:00,11.88,11.88,11.64,11.64,169483.2231202547,4.3768,4.3768,4.2883,4.2883,169483.2231
2009-07-07 09:40:00,11.64,11.71,11.57,11.62,300269.4097477345,4.2883,4.3141,4.2626,4.281,300269.4097
2009-07-07 09:50:00,11.62,11.71,11.59,11.6,165686.99485672297,4.281,4.3141,4.2699,4.2736,165686.9949
2009-07-07 10:00:00,11.6,11.6,11.51,11.58,177687.97452853294,4.2736,4.2736,4.2405,4.2662,177687.9745
2009-07-07 10:10:00,11.57,11.6,11.51,11.56,223242.71369091352,4.2626,4.2736,4.2405,4.2589,223242.7137
2009-07-07 10:20:00,11.56,11.63,11.55,11.6,201689.9338721528,4.2589,4.2847,4.2552,4.2736,201689.9339
2009-07-07 10:30:00,11.59,11.59,11.51,11.53,189321.577271614,4.2699,4.2699,4.2405,4.2478,189321.5773
2009-07-07 10:40:00,11.54,11.55,11.51,11.54,145726.18172912073,4.2515,4.2552,4.2405,4.2515,145726.1817
2009-07-07 10:50:00,11.54,11.54,11.46,11.5,196179.2799412197,4.2515,4.2515,4.222,4.2368,196179.2799
2009-07-07 11:00:00,11.49,11.51,11.48,11.51,141929.95346558903,4.2331,4.2405,4.2294,4.2405,141929.9535
2009-07-07 11:10:00,11.51,11.55,11.51,11.54,144991.42787166298,4.2405,4.2552,4.2405,4.2515,144991.4279
2009-07-07 11:20:00,11.54,11.55,11.47,11.47,142174.87141807494,4.2515,4.2552,4.2257,4.2257,142174.8714
2009-07-07 11:30:00,11.47,11.47,11.41,11.42,350967.42591231933,4.2257,4.2257,4.2036,4.2073,350967.4259
2009-07-07 11:40:00,11.42,11.44,11.36,11.36,253122.70389419544,4.2073,4.2147,4.1852,4.1852,253122.7039
2009-07-07 11:50:00,11.36,11.42,11.35,11.38,234753.85745775164,4.1852,4.2073,4.1815,4.1926,234753.8575
2009-07-07 12:00:00,11.38,11.41,11.38,11.4,243203.5268185158,4.1926,4.2036,4.1926,4.1999,243203.5268
2009-07-07 12:10:00,11.39,11.44,11.38,11.42,275165.31961792795,4.1962,4.2147,4.1926,4.2073,275165.3196
2009-07-07 12:20:00,11.42,11.43,11.4,11.43,193485.18246387452,4.2073,4.211,4.1999,4.211,193485.1825
2009-07-07 12:30:00,11.43,11.43,11.41,11.41,46901.78790105315,4.211,4.211,4.2036,4.2036,46901.7879
2009-07-07 12:40:00,11.42,11.42,11.41,11.42,144624.05094293412,4.2073,4.2073,4.2036,4.2073,144624.0509
2009-07-07 12:50:00,11.42,11.42,11.4,11.42,96620.13225569432,4.2073,4.2073,4.1999,4.2073,96620.1323
2009-07-07 13:00:00,11.42,11.46,11.42,11.45,184423.2182218957,4.2073,4.222,4.2073,4.2184,184423.2182
2009-07-07 13:10:00,11.45,11.48,11.42,11.48,274430.5657604702,4.2184,4.2294,4.2073,4.2294,274430.5658
2009-07-07 13:20:00,11.48,11.5,11.46,11.47,190791.0849865295,4.2294,4.2368,4.222,4.2257,190791.085
2009-07-07 13:30:00,11.46,11.51,11.46,11.47,414033.798677443,4.222,4.2405,4.222,4.2257,414033.7987
2009-07-07 13:40:00,11.47,11.48,11.42,11.42,216874.8469262797,4.2257,4.2294,4.2073,4.2073,216874.8469
2009-07-07 13:50:00,11.41,11.42,11.38,11.42,123193.73010041636,4.2036,4.2073,4.1926,4.2073,123193.7301
2009-07-07 14:00:00,11.41,11.42,11.37,11.38,194097.47734508937,4.2036,4.2073,4.1889,4.1926,194097.4773
2009-07-07 14:10:00,11.37,11.4,11.37,11.38,195077.14915503305,4.1889,4.1999,4.1889,4.1926,195077.1492
2009-07-07 14:20:00,11.38,11.39,11.36,11.39,169360.76414401174,4.1926,4.1962,4.1852,4.1962,169360.7641
2009-07-07 14:30:00,11.38,11.39,11.37,11.38,161156.01273573353,4.1926,4.1962,4.1889,4.1926,161156.0127
2009-07-07 14:40:00,11.38,11.4,11.34,11.35,197893.7056086211,4.1926,4.1999,4.1778,4.1815,197893.7056
2009-07-07 14:50:00,11.34,11.35,11.28,11.31,285084.4966936076,4.1778,4.1815,4.1557,4.1668,285084.4967
2009-07-07 15:00:00,11.31,11.33,11.25,11.29,412686.7499387705,4.1668,4.1741,4.1447,4.1594,412686.7499
2009-07-07 15:10:00,11.29,11.34,11.29,11.33,312637.7663482733,4.1594,4.1778,4.1594,4.1741,312637.7663
2009-07-07 15:20:00,11.33,11.37,11.29,11.37,251285.81925055105,4.1741,4.1889,4.1594,4.1889,251285.8193
2009-07-07 15:30:00,11.37,11.37,11.33,11.33,347171.19764878764,4.1889,4.1889,4.1741,4.1741,347171.1976
2009-07-07 15:40:00,11.33,11.33,11.29,11.29,282267.9402400196,4.1741,4.1741,4.1594,4.1594,282267.9402
2009-07-07 15:50:00,11.3,11.31,11.26,11.3,838354.1513592945,4.1631,4.1668,4.1484,4.1631,838354.1514
2009-07-08 09:30:00,11.17,11.47,11.12,11.39,224467.3034533431,4.1152,4.2257,4.0968,4.1962,224467.3035
2009-07-08 09:40:00,11.42,11.46,11.38,11.44,176830.7616948322,4.2073,4.222,4.1926,4.2147,176830.7617
2009-07-08 09:50:00,11.45,11.5,11.38,11.39,227283.8599069312,4.2184,4.2368,4.1926,4.1962,227283.8599
2009-07-08 10:00:00,11.39,11.55,11.38,11.53,300881.7046289493,4.1962,4.2552,4.1926,4.2478,300881.7046
2009-07-08 10:10:00,11.53,11.59,11.49,11.58,401420.5241244183,4.2478,4.2699,4.2331,4.2662,401420.5241
2009-07-08 10:20:00,11.58,11.6,11.52,11.55,219936.32133235363,4.2662,4.2736,4.2441,4.2552,219936.3213
2009-07-08 10:30:00,11.55,11.55,11.44,11.51,394807.7394072985,4.2552,4.2552,4.2147,4.2405,394807.7394
2009-07-08 10:40:00,11.51,11.51,11.45,11.46,233896.6446240509,4.2405,4.2405,4.2184,4.222,233896.6446
2009-07-08 10:50:00,11.46,11.52,11.42,11.45,173524.36933627233,4.222,4.2441,4.2073,4.2184,173524.3693
2009-07-08 11:00:00,11.44,11.44,11.32,11.33,273695.81190301245,4.2147,4.2147,4.1705,4.1741,273695.8119
2009-07-08 11:10:00,11.33,11.37,11.29,11.33,276512.3683566005,4.1741,4.1889,4.1594,4.1741,276512.3684
2009-07-08 11:20:00,11.33,11.33,11.26,11.28,590129.8065148175,4.1741,4.1741,4.1484,4.1557,590129.8065
2009-07-08 11:30:00,11.28,11.36,11.27,11.27,365784.9620377173,4.1557,4.1852,4.152,4.152,365784.962
2009-07-08 11:40:00,11.28,11.32,11.26,11.27,286431.54543228017,4.1557,4.1705,4.1484,4.152,286431.5454
2009-07-08 11:50:00,11.27,11.29,11.2,11.28,174136.66421748712,4.152,4.1594,4.1262,4.1557,174136.6642
2009-07-08 12:00:00,11.27,11.27,11.22,11.23,96375.2143032084,4.152,4.152,4.1336,4.1373,96375.2143
2009-07-08 12:10:00,11.23,11.24,11.21,11.24,133970.1200097967,4.1373,4.141,4.1299,4.141,133970.12
2009-07-08 12:20:00,11.23,11.24,11.21,11.23,132623.07127112415,4.1373,4.141,4.1299,4.1373,132623.0713
2009-07-08 12:30:00,11.23,11.24,11.21,11.21,232304.6779328925,4.1373,4.141,4.1299,4.1299,232304.6779
2009-07-08 12:40:00,11.22,11.23,11.2,11.2,136786.67646338476,4.1336,4.1373,4.1262,4.1262,136786.6765
2009-07-08 12:50:00,11.2,11.21,11.19,11.19,83517.02179769776,4.1262,4.1299,4.1226,4.1226,83517.0218
2009-07-08 13:00:00,11.19,11.28,11.17,11.26,236223.3651726672,4.1226,4.1557,4.1152,4.1484,236223.3652
2009-07-08 13:10:00,11.26,11.28,11.23,11.23,134949.79181974038,4.1484,4.1557,4.1373,4.1373,134949.7918
2009-07-08 13:20:00,11.22,11.31,11.21,11.3,197526.32867989223,4.1336,4.1668,4.1299,4.1631,197526.3287
2009-07-08 13:30:00,11.3,11.31,11.22,11.23,179524.8591721773,4.1631,4.1668,4.1336,4.1373,179524.8592
2009-07-08 13:40:00,11.23,11.29,11.23,11.26,90987.01934851824,4.1373,4.1594,4.1373,4.1484,90987.0193
2009-07-08 13:50:00,11.25,11.27,11.22,11.24,113886.8479059515,4.1447,4.152,4.1336,4.141,113886.8479
2009-07-08 14:00:00,11.24,11.24,11.16,11.18,167768.7974528533,4.141,4.141,4.1115,4.1189,167768.7975
2009-07-08 14:10:00,11.18,11.19,11.15,11.16,129928.97379377908,4.1189,4.1226,4.1078,4.1115,129928.9738
2009-07-08 14:20:00,11.17,11.2,11.11,11.14,275042.860641685,4.1152,4.1262,4.0931,4.1041,275042.8606
2009-07-08 14:30:00,11.14,11.18,11.1,11.18,186994.8567229978,4.1041,4.1189,4.0894,4.1189,186994.8567
2009-07-08 14:40:00,11.18,11.18,11.11,11.13,134582.4148910115,4.1189,4.1189,4.0931,4.1005,134582.4149
2009-07-08 14:50:00,11.13,11.22,11.12,11.2,212343.8648052902,4.1005,4.1336,4.0968,4.1262,212343.8648
2009-07-08 15:00:00,11.21,11.29,11.18,11.24,212956.159686505,4.1299,4.1594,4.1189,4.141,212956.1597
2009-07-08 15:10:00,11.24,11.27,11.21,11.23,226916.4829782023,4.141,4.152,4.1299,4.1373,226916.483
2009-07-08 15:20:00,11.24,11.28,11.2,11.22,211119.27504286065,4.141,4.1557,4.1262,4.1336,211119.275
2009-07-08 15:30:00,11.23,11.29,11.21,11.27,464486.896889542,4.1373,4.1594,4.1299,4.152,464486.8969
2009-07-08 15:40:00,11.27,11.37,11.25,11.33,485794.7587558168,4.152,4.1889,4.1447,4.1741,485794.7588
2009-07-08 15:50:00,11.32,11.37,11.31,11.33,692750.4286064168,4.1705,4.1889,4.1668,4.1741,692750.4286
2009-07-09 09:30:00,11.44,11.47,11.35,11.38,333945.6282145481,4.2147,4.2257,4.1815,4.1926,333945.6282
2009-07-09 09:40:00,11.37,11.43,11.33,11.34,166421.74871418075,4.1889,4.211,4.1741,4.1778,166421.7487
2009-07-09 09:50:00,11.34,11.37,11.29,11.29,431055.5963752143,4.1778,4.1889,4.1594,4.1594,431055.5964
2009-07-09 10:00:00,11.29,11.46,11.29,11.38,430810.6784227284,4.1594,4.222,4.1594,4.1926,430810.6784
2009-07-09 10:10:00,11.38,11.47,11.33,11.42,527185.8927259367,4.1926,4.2257,4.1741,4.2073,527185.8927
2009-07-09 10:20:00,11.42,11.44,11.38,11.39,427504.2860641685,4.2073,4.2147,4.1926,4.1962,427504.2861
2009-07-09 10:30:00,11.4,11.52,11.35,11.49,423340.6808719079,4.1999,4.2441,4.1815,4.2331,423340.6809
2009-07-09 10:40:00,11.49,11.57,11.48,11.5,167278.96154788145,4.2331,4.2626,4.2294,4.2368,167278.9615
2009-07-09 10:50:00,11.5,11.59,11.49,11.56,154543.22801861377,4.2368,4.2699,4.2331,4.2589,154543.228
2009-07-09 11:00:00,11.56,11.57,11.51,11.56,170340.4359539554,4.2589,4.2626,4.2405,4.2589,170340.436
2009-07-09 11:10:00,11.56,11.58,11.51,11.56,212956.159686505,4.2589,4.2662,4.2405,4.2589,212956.1597
2009-07-09 11:20:00,11.56,11.63,11.56,11.61,140215.5277981876,4.2589,4.2847,4.2589,4.2773,140215.5278
2009-07-09 11:30:00,11.6,11.67,11.57,11.65,127479.7942689199,4.2736,4.2994,4.2626,4.292,127479.7943
2009-07-09 11:40:00,11.66,11.71,11.64,11.66,294268.9199118295,4.2957,4.3141,4.2883,4.2957,294268.9199
2009-07-09 11:50:00,11.67,11.72,11.64,11.65,81312.76022532451,4.2994,4.3178,4.2883,4.292,81312.7602
2009-07-09 12:00:00,11.64,11.74,11.62,11.73,211609.1109478325,4.2883,4.3252,4.281,4.3215,211609.1109
2009-07-09 12:10:00,11.73,11.77,11.69,11.77,87558.1680137154,4.3215,4.3362,4.3068,4.3362,87558.168
2009-07-09 12:20:00,11.77,11.82,11.76,11.8,151971.58951751163,4.3362,4.3547,4.3326,4.3473,151971.5895
2009-07-09 12:30:00,11.8,11.83,11.77,11.82,229243.2035268185,4.3473,4.3583,4.3362,4.3547,229243.2035
2009-07-09 12:40:00,11.82,11.82,11.75,11.75,104579.96571148664,4.3547,4.3547,4.3289,4.3289,104579.9657
2009-07-09 12:50:00,11.75,11.79,11.71,11.77,152461.42542248344,4.3289,4.3436,4.3141,4.3362,152461.4254
2009-07-09 13:00:00,11.77,11.78,11.69,11.73,142909.6252755327,4.3362,4.3399,4.3068,4.3215,142909.6253
2009-07-09 13:10:00,11.75,11.79,11.73,11.76,142787.16629928973,4.3289,4.3436,4.3215,4.3326,142787.1663
2009-07-09 13:20:00,11.76,11.77,11.71,11.76,216262.5520450649,4.3326,4.3362,4.3141,4.3326,216262.552
2009-07-09 13:30:00,11.77,11.8,11.72,11.78,261817.2912074455,4.3362,4.3473,4.3178,4.3399,261817.2912
2009-07-09 13:40:00,11.78,11.82,11.76,11.78,318638.2561841783,4.3399,4.3547,4.3326,4.3399,318638.2562
2009-07-09 13:50:00,11.78,11.78,11.74,11.76,122581.43521920156,4.3399,4.3399,4.3252,4.3326,122581.4352
2009-07-09 14:00:00,11.75,11.79,11.72,11.79,160911.0947832476,4.3289,4.3436,4.3178,4.3436,160911.0948
2009-07-09 14:10:00,11.8,11.87,11.79,11.86,352559.3926034778,4.3473,4.3731,4.3436,4.3694,352559.3926
2009-07-09 14:20:00,11.86,11.87,11.83,11.85,243815.8216997306,4.3694,4.3731,4.3583,4.3657,243815.8217
2009-07-09 14:30:00,11.85,11.9,11.85,11.9,191648.29782023025,4.3657,4.3841,4.3657,4.3841,191648.2978
2009-07-09 14:40:00,11.89,11.91,11.87,11.91,335292.6769532206,4.3805,4.3878,4.3731,4.3878,335292.677
2009-07-09 14:50:00,11.91,11.93,11.86,11.86,249816.3115356356,4.3878,4.3952,4.3694,4.3694,249816.3115
2009-07-09 15:00:00,11.86,11.87,11.78,11.82,347293.65662503056,4.3694,4.3731,4.3399,4.3547,347293.6566
2009-07-09 15:10:00,11.82,11.82,11.77,11.78,256918.9321577272,4.3547,4.3547,4.3362,4.3399,256918.9322
2009-07-09 15:20:00,11.78,11.79,11.71,11.74,124785.6967915748,4.3399,4.3436,4.3141,4.3252,124785.6968
2009-07-09 15:30:00,11.74,11.76,11.69,11.7,427259.3681116825,4.3252,4.3326,4.3068,4.3105,427259.3681
2009-07-09 15:40:00,11.7,11.74,11.69,11.72,264511.3886847906,4.3105,4.3252,4.3068,4.3178,264511.3887
2009-07-09 15:50:00,11.72,11.72,11.66,11.68,609723.2427136909,4.3178,4.3178,4.2957,4.3031,609723.2427
2009-07-10 09:30:00,11.51,11.51,11.29,11.43,169483.2231202547,4.2405,4.2405,4.1594,4.211,169483.2231
2009-07-10 09:40:00,11.42,11.6,11.42,11.6,270266.96056820964,4.2073,4.2736,4.2073,4.2736,270266.9606
2009-07-10 09:50:00,11.6,11.63,11.44,11.55,280063.6786676463,4.2736,4.2847,4.2147,4.2552,280063.6787
2009-07-10 10:00:00,11.55,11.56,11.44,11.51,351824.63874602003,4.2552,4.2589,4.2147,4.2405,351824.6387
2009-07-10 10:10:00,11.51,11.68,11.49,11.66,249571.3935831496,4.2405,4.3031,4.2331,4.2957,249571.3936
2009-07-10 10:20:00,11.66,11.7,11.63,11.68,218466.8136174381,4.2957,4.3105,4.2847,4.3031,218466.8136
2009-07-10 10:30:00,11.68,11.69,11.6,11.64,132500.6122948812,4.3031,4.3068,4.2736,4.2883,132500.6123
2009-07-10 10:40:00,11.63,11.7,11.63,11.69,149155.03306392356,4.2847,4.3105,4.2847,4.3068,149155.0331
2009-07-10 10:50:00,11.69,11.7,11.59,11.6,184790.5951506245,4.3068,4.3105,4.2699,4.2736,184790.5952
2009-07-10 11:00:00,11.59,11.6,11.55,11.55,112417.340191036,4.2699,4.2736,4.2552,4.2552,112417.3402
2009-07-10 11:10:00,11.54,11.58,11.51,11.54,169850.6000489836,4.2515,4.2662,4.2405,4.2515,169850.6
2009-07-10 11:20:00,11.55,11.55,11.48,11.51,246142.5422483468,4.2552,4.2552,4.2294,4.2405,246142.5422
2009-07-10 11:30:00,11.51,11.55,11.49,11.51,89395.05265735977,4.2405,4.2552,4.2331,4.2405,89395.0527
2009-07-10 11:40:00,11.51,11.55,11.5,11.53,175116.3360274308,4.2405,4.2552,4.2368,4.2478,175116.336
2009-07-10 11:50:00,11.53,11.54,11.51,11.52,144011.75606171932,4.2478,4.2515,4.2405,4.2441,144011.7561
2009-07-10 12:00:00,11.51,11.56,11.51,11.55,147563.0663727651,4.2405,4.2589,4.2405,4.2552,147563.0664
2009-07-10 12:10:00,11.56,11.64,11.56,11.6,353416.6054371785,4.2589,4.2883,4.2589,4.2736,353416.6054
2009-07-10 12:20:00,11.61,11.64,11.57,11.6,162135.68454567718,4.2773,4.2883,4.2626,4.2736,162135.6845
2009-07-10 12:30:00,11.6,11.67,11.6,11.66,211976.48787656127,4.2736,4.2994,4.2736,4.2957,211976.4879
2009-07-10 12:40:00,11.67,11.71,11.67,11.7,110335.5375949057,4.2994,4.3141,4.2994,4.3105,110335.5376
2009-07-10 12:50:00,11.7,11.71,11.64,11.64,73108.00881704628,4.3105,4.3141,4.2883,4.2883,73108.0088
2009-07-10 13:00:00,11.64,11.66,11.63,11.64,98457.01689933872,4.2883,4.2957,4.2847,4.2883,98457.0169
2009-07-10 13:10:00,11.64,11.67,11.62,11.66,184178.3002694097,4.2883,4.2994,4.281,4.2957,184178.3003
2009-07-10 13:20:00,11.67,11.67,11.63,11.63,56576.04702424687,4.2994,4.2994,4.2847,4.2847,56576.047
2009-07-10 13:30:00,11.64,11.66,11.63,11.66,82782.26794024001,4.2883,4.2957,4.2847,4.2957,82782.2679
2009-07-10 13:40:00,11.65,11.71,11.65,11.71,153441.09723242713,4.292,4.3141,4.292,4.3141,153441.0972
2009-07-10 13:50:00,11.7,11.78,11.69,11.77,137521.4303208425,4.3105,4.3399,4.3068,4.3362,137521.4303
2009-07-10 14:00:00,11.77,11.77,11.69,11.69,117193.24026451138,4.3362,4.3362,4.3068,4.3068,117193.2403
2009-07-10 14:10:00,11.69,11.7,11.67,11.68,226671.5650257164,4.3068,4.3105,4.2994,4.3031,226671.565
2009-07-10 14:20:00,11.69,11.7,11.62,11.63,197771.2466323781,4.3068,4.3105,4.281,4.2847,197771.2466
2009-07-10 14:30:00,11.64,11.67,11.61,11.64,108253.7349987754,4.2883,4.2994,4.2773,4.2883,108253.735
2009-07-10 14:40:00,11.64,11.66,11.61,11.66,162258.14352192014,4.2883,4.2957,4.2773,4.2957,162258.1435
2009-07-10 14:50:00,11.66,11.68,11.6,11.6,178667.6463384766,4.2957,4.3031,4.2736,4.2736,178667.6463
2009-07-10 15:00:00,11.61,11.64,11.58,11.6,204139.113397012,4.2773,4.2883,4.2662,4.2736,204139.1134
2009-07-10 15:10:00,11.6,11.66,11.59,11.64,317046.2894930198,4.2736,4.2957,4.2699,4.2883,317046.2895
2009-07-10 15:20:00,11.64,11.68,11.63,11.65,243815.8216997306,4.2883,4.3031,4.2847,4.292,243815.8217
2009-07-10 15:30:00,11.65,11.69,11.62,11.68,142297.3303943179,4.292,4.3068,4.281,4.3031,142297.3304
2009-07-10 15:40:00,11.68,11.69,11.62,11.68,340435.9539554249,4.3031,4.3068,4.281,4.3031,340435.954
2009-07-10 15:50:00,11.67,11.68,11.64,11.66,446607.88635807,4.2994,4.3031,4.2883,4.2957,446607.8864
2009-07-13 09:30:00,11.66,11.74,11.59,11.69,198628.45946607884,4.2957,4.3252,4.2699,4.3068,198628.4595
2009-07-13 09:40:00,11.69,11.73,11.64,11.71,251898.11413176585,4.3068,4.3215,4.2883,4.3141,251898.1141
2009-07-13 09:50:00,11.71,11.73,11.63,11.63,286676.4633847661,4.3141,4.3215,4.2847,4.2847,286676.4634
2009-07-13 10:00:00,11.63,11.65,11.49,11.49,424442.8116580945,4.2847,4.292,4.2331,4.2331,424442.8117
2009-07-13 10:10:00,11.5,11.55,11.48,11.51,510898.8488856233,4.2368,4.2552,4.2294,4.2405,510898.8489
2009-07-13 10:20:00,11.51,11.53,11.49,11.53,436321.3323536615,4.2405,4.2478,4.2331,4.2478,436321.3324
2009-07-13 10:30:00,11.52,11.59,11.49,11.52,774308.1067842272,4.2441,4.2699,4.2331,4.2441,774308.1068
2009-07-13 10:40:00,11.52,11.55,11.5,11.54,481508.6945873132,4.2441,4.2552,4.2368,4.2515,481508.6946
2009-07-13 10:50:00,11.54,11.58,11.51,11.57,504163.6051922606,4.2515,4.2662,4.2405,4.2626,504163.6052
2009-07-13 11:00:00,11.57,11.58,11.51,11.51,399216.26255204505,4.2626,4.2662,4.2405,4.2405,399216.2626
2009-07-13 11:10:00,11.51,11.55,11.49,11.52,279573.8427626745,4.2405,4.2552,4.2331,4.2441,279573.8428
2009-07-13 11:20:00,11.52,11.55,11.51,11.52,189321.577271614,4.2441,4.2552,4.2405,4.2441,189321.5773
2009-07-13 11:30:00,11.52,11.65,11.52,11.6,473181.48420279205,4.2441,4.292,4.2441,4.2736,473181.4842
2009-07-13 11:40:00,11.6,11.64,11.58,11.58,386970.3649277492,4.2736,4.2883,4.2662,4.2662,386970.3649
2009-07-13 11:50:00,11.59,11.69,11.59,11.67,221038.45211854027,4.2699,4.3068,4.2699,4.2994,221038.4521
2009-07-13 12:00:00,11.68,11.69,11.64,11.65,135439.62772471222,4.3031,4.3068,4.2883,4.292,135439.6277
2009-07-13 12:10:00,11.65,11.69,11.65,11.69,84986.52951261327,4.292,4.3068,4.292,4.3068,84986.5295
2009-07-13 12:20:00,11.69,11.7,11.65,11.7,163360.27430810675,4.3068,4.3105,4.292,4.3105,163360.2743
2009-07-13 12:30:00,11.7,11.7,11.65,11.69,148052.90227773695,4.3105,4.3105,4.292,4.3068,148052.9023
2009-07-13 12:40:00,11.69,11.73,11.66,11.69,134704.87386725447,4.3068,4.3215,4.2957,4.3068,134704.8739
2009-07-13 12:50:00,11.69,11.7,11.64,11.67,138378.6431545432,4.3068,4.3105,4.2883,4.2994,138378.6432
2009-07-13 13:00:00,11.67,11.73,11.66,11.73,166911.58461915256,4.2994,4.3215,4.2957,4.3215,166911.5846
2009-07-13 13:10:00,11.72,11.78,11.71,11.78,182586.33357825127,4.3178,4.3399,4.3141,4.3399,182586.3336
2009-07-13 13:20:00,11.77,11.8,11.77,11.78,174259.12319373008,4.3362,4.3473,4.3362,4.3399,174259.1232
2009-07-13 13:30:00,11.78,11.78,11.73,11.73,160176.34092578985,4.3399,4.3399,4.3215,4.3215,160176.3409
2009-07-13 13:40:00,11.73,11.77,11.72,11.73,96375.2143032084,4.3215,4.3362,4.3178,4.3215,96375.2143
2009-07-13 13:50:00,11.73,11.75,11.7,11.73,175973.5488611315,4.3215,4.3289,4.3105,4.3215,175973.5489
2009-07-13 14:00:00,11.72,11.75,11.7,11.72,162625.52045064903,4.3178,4.3289,4.3105,4.3178,162625.5205
2009-07-13 14:10:00,11.73,11.73,11.71,11.71,139235.85598824391,4.3215,4.3215,4.3141,4.3141,139235.856
2009-07-13 14:20:00,11.71,11.77,11.71,11.74,314597.1099681606,4.3141,4.3362,4.3141,4.3252,314597.11
2009-07-13 14:30:00,11.73,11.77,11.73,11.74,133235.36615233895,4.3215,4.3362,4.3215,4.3252,133235.3662
2009-07-13 14:40:00,11.74,11.76,11.73,11.75,127234.876316434,4.3252,4.3326,4.3215,4.3289,127234.8763
2009-07-13 14:50:00,11.76,11.79,11.75,11.78,134459.95591476854,4.3326,4.3436,4.3289,4.3399,134459.9559
2009-07-13 15:00:00,11.78,11.79,11.75,11.79,354396.2772471222,4.3399,4.3436,4.3289,4.3436,354396.2772
2009-07-13 15:10:00,11.79,11.83,11.78,11.82,188709.2823903992,4.3436,4.3583,4.3399,4.3547,188709.2824
2009-07-13 15:20:00,11.82,11.83,11.78,11.78,347661.03355375945,4.3547,4.3583,4.3399,4.3399,347661.0336
2009-07-13 15:30:00,11.78,11.83,11.78,11.83,383174.1366642175,4.3399,4.3583,4.3399,4.3583,383174.1367
2009-07-13 15:40:00,11.83,11.87,11.82,11.86,1127847.1711976486,4.3583,4.3731,4.3547,4.3694,1127847.1712
2009-07-13 15:50:00,11.86,11.86,11.82,11.83,1270756.796473181,4.3694,4.3694,4.3547,4.3583,1270756.7965
2009-07-14 09:30:00,12.01,12.16,11.89,11.89,312882.6843007592,4.4247,4.4799,4.3805,4.3805,312882.6843
2009-07-14 09:40:00,11.88,11.96,11.81,11.91,311780.5535145726,4.3768,4.4062,4.351,4.3878,311780.5535
2009-07-14 09:50:00,11.89,11.96,11.84,11.89,412196.9140337987,4.3805,4.4062,4.362,4.3805,412196.914
2009-07-14 10:00:00,11.88,11.96,11.87,11.93,378765.61351947096,4.3768,4.4062,4.3731,4.3952,378765.6135
2009-07-14 10:10:00,11.93,11.96,11.87,11.87,273450.89395052654,4.3952,4.4062,4.3731,4.3731,273450.894
2009-07-14 10:20:00,11.86,11.87,11.8,11.85,332476.1204996326,4.3694,4.3731,4.3473,4.3657,332476.1205
2009-07-14 10:30:00,11.85,11.87,11.73,11.74,301371.5405339211,4.3657,4.3731,4.3215,4.3252,301371.5405
2009-07-14 10:40:00,11.73,11.77,11.69,11.76,277492.0401665442,4.3215,4.3362,4.3068,4.3326,277492.0402
2009-07-14 10:50:00,11.76,11.88,11.76,11.84,371295.6159686505,4.3326,4.3768,4.3326,4.362,371295.616
2009-07-14 11:00:00,11.84,11.91,11.82,11.85,324638.74602008326,4.362,4.3878,4.3547,4.3657,324638.746
2009-07-14 11:10:00,11.86,11.92,11.83,11.91,203404.35953955425,4.3694,4.3915,4.3583,4.3878,203404.3595
2009-07-14 11:20:00,11.91,11.95,11.88,11.93,144256.67401420523,4.3878,4.4026,4.3768,4.3952,144256.674
2009-07-14 11:30:00,11.94,11.99,11.9,11.98,152461.42542248344,4.3989,4.4173,4.3841,4.4136,152461.4254
2009-07-14 11:40:00,11.99,12.0,11.97,12.0,73842.76267450403,4.4173,4.421,4.4099,4.421,73842.7627
2009-07-14 11:50:00,12.0,12.02,11.99,11.99,202057.31080088168,4.421,4.4283,4.4173,4.4173,202057.3108
2009-07-14 12:00:00,12.0,12.03,11.96,12.0,161768.30761694832,4.421,4.432,4.4062,4.421,161768.3076
2009-07-14 12:10:00,12.01,12.01,11.94,11.95,184423.2182218957,4.4247,4.4247,4.3989,4.4026,184423.2182
2009-07-14 12:20:00,11.95,11.96,11.91,11.94,262062.2091599314,4.4026,4.4062,4.3878,4.3989,262062.2092
2009-07-14 12:30:00,11.95,11.96,11.92,11.95,105192.26059270144,4.4026,4.4062,4.3915,4.4026,105192.2606
2009-07-14 12:40:00,11.95,11.96,11.88,11.91,248714.1807494489,4.4026,4.4062,4.3768,4.3878,248714.1807
2009-07-14 12:50:00,11.91,11.94,11.89,11.89,120499.63262307126,4.3878,4.3989,4.3805,4.3805,120499.6326
2009-07-14 13:00:00,11.9,11.96,11.9,11.95,107641.4401175606,4.3841,4.4062,4.3841,4.4026,107641.4401
2009-07-14 13:10:00,11.95,11.96,11.91,11.91,528165.5645358805,4.4026,4.4062,4.3878,4.3878,528165.5645
2009-07-14 13:20:00,11.91,11.97,11.91,11.97,114866.51971589516,4.3878,4.4099,4.3878,4.4099,114866.5197
2009-07-14 13:30:00,11.97,12.0,11.96,11.98,196424.1978937056,4.4099,4.421,4.4062,4.4136,196424.1979
2009-07-14 13:40:00,11.98,12.04,11.97,12.0,171687.48469262797,4.4136,4.4357,4.4099,4.421,171687.4847
2009-07-14 13:50:00,12.0,12.02,11.95,11.96,117683.07616948322,4.421,4.4283,4.4026,4.4062,117683.0762
2009-07-14 14:00:00,11.96,11.96,11.92,11.96,144011.75606171932,4.4062,4.4062,4.3915,4.4062,144011.7561
2009-07-14 14:10:00,11.96,11.99,11.92,11.95,849253.0002449179,4.4062,4.4173,4.3915,4.4026,849253.0002
2009-07-14 14:20:00,11.95,11.96,11.91,11.91,159196.6691158462,4.4026,4.4062,4.3878,4.3878,159196.6691
2009-07-14 14:30:00,11.91,11.99,11.89,11.96,131888.3174136664,4.3878,4.4173,4.3805,4.4062,131888.3174
2009-07-14 14:40:00,11.96,12.0,11.96,11.97,175606.17193240262,4.4062,4.421,4.4062,4.4099,175606.1719
2009-07-14 14:50:00,11.98,12.01,11.96,12.0,152094.04849375458,4.4136,4.4247,4.4062,4.421,152094.0485
2009-07-14 15:00:00,12.0,12.02,11.98,12.0,390521.675238795,4.421,4.4283,4.4136,4.421,390521.6752
2009-07-14 15:10:00,12.0,12.02,11.98,12.0,255571.8834190546,4.421,4.4283,4.4136,4.421,255571.8834
2009-07-14 15:20:00,12.0,12.0,11.98,12.0,146460.93558657847,4.421,4.421,4.4136,4.421,146460.9356
2009-07-14 15:30:00,12.0,12.02,11.98,12.02,304677.932892481,4.421,4.4283,4.4136,4.4283,304677.9329
2009-07-14 15:40:00,12.02,12.04,11.99,12.0,571638.5011021307,4.4283,4.4357,4.4173,4.421,571638.5011
2009-07-14 15:50:00,12.0,12.04,12.0,12.0,924442.8116580944,4.421,4.4357,4.421,4.421,924442.8117
2009-07-15 09:30:00,12.22,12.45,12.22,12.34,376683.8109233407,4.502,4.5868,4.502,4.5462,376683.8109
2009-07-15 09:40:00,12.33,12.41,12.31,12.41,357702.6696056821,4.5426,4.572,4.5352,4.572,357702.6696
2009-07-15 09:50:00,12.41,12.49,12.4,12.49,507959.8334557923,4.572,4.6015,4.5683,4.6015,507959.8335
2009-07-15 10:00:00,12.49,12.5,12.44,12.44,333823.1692383051,4.6015,4.6052,4.5831,4.5831,333823.1692
2009-07-15 10:10:00,12.44,12.44,12.36,12.4,275532.69654665684,4.5831,4.5831,4.5536,4.5683,275532.6965
2009-07-15 10:20:00,12.4,12.45,12.4,12.44,267083.0271858927,4.5683,4.5868,4.5683,4.5831,267083.0272
2009-07-15 10:30:00,12.44,12.54,12.44,12.47,613397.0120009796,4.5831,4.6199,4.5831,4.5941,613397.012
2009-07-15 10:40:00,12.46,12.48,12.36,12.36,267940.2400195934,4.5904,4.5978,4.5536,4.5536,267940.24
2009-07-15 10:50:00,12.37,12.39,12.33,12.36,203649.27749204016,4.5573,4.5647,4.5426,4.5536,203649.2775
2009-07-15 11:00:00,12.36,12.41,12.36,12.39,86088.66029879989,4.5536,4.572,4.5536,4.5647,86088.6603
2009-07-15 11:10:00,12.39,12.4,12.36,12.36,167034.04359539552,4.5647,4.5683,4.5536,4.5536,167034.0436
2009-07-15 11:20:00,12.36,12.4,12.36,12.4,331863.8256184178,4.5536,4.5683,4.5536,4.5683,331863.8256
2009-07-15 11:30:00,12.4,12.47,12.4,12.46,122214.05829047268,4.5683,4.5941,4.5683,4.5904,122214.0583
2009-07-15 11:40:00,12.45,12.48,12.44,12.45,93191.2809208915,4.5868,4.5978,4.5831,4.5868,93191.2809
2009-07-15 11:50:00,12.46,12.47,12.45,12.46,49473.42640215527,4.5904,4.5941,4.5868,4.5904,49473.4264
2009-07-15 12:00:00,12.47,12.47,12.45,12.47,62576.53686015184,4.5941,4.5941,4.5868,4.5941,62576.5369
2009-07-15 12:10:00,12.47,12.49,12.45,12.47,166421.74871418075,4.5941,4.6015,4.5868,4.5941,166421.7487
2009-07-15 12:20:00,12.47,12.5,12.47,12.49,82659.80896399706,4.5941,4.6052,4.5941,4.6015,82659.809
2009-07-15 12:30:00,12.5,12.59,12.49,12.58,141317.65858437424,4.6052,4.6383,4.6015,4.6347,141317.6586
2009-07-15 12:40:00,12.57,12.58,12.53,12.54,52779.81876071516,4.631,4.6347,4.6162,4.6199,52779.8188
2009-07-15 12:50:00,12.54,12.58,12.53,12.54,55473.91623806024,4.6199,4.6347,4.6162,4.6199,55473.9162
2009-07-15 13:00:00,12.54,12.56,12.53,12.55,63066.37276512368,4.6199,4.6273,4.6162,4.6236,63066.3728
2009-07-15 13:10:00,12.55,12.55,12.52,12.52,47759.000734753856,4.6236,4.6236,4.6126,4.6126,47759.0007
2009-07-15 13:20:00,12.52,12.55,12.51,12.54,196301.73891746264,4.6126,4.6236,4.6089,4.6199,196301.7389
2009-07-15 13:30:00,12.54,12.58,12.53,12.55,81802.59613029634,4.6199,4.6347,4.6162,4.6236,81802.5961
2009-07-15 13:40:00,12.55,12.57,12.54,12.56,66617.68307616947,4.6236,4.631,4.6199,4.6273,66617.6831
2009-07-15 13:50:00,12.56,12.58,12.55,12.56,39186.87239774675,4.6273,4.6347,4.6236,4.6273,39186.8724
2009-07-15 14:00:00,12.55,12.57,12.53,12.53,368968.89542003424,4.6236,4.631,4.6162,4.6162,368968.8954
2009-07-15 14:10:00,12.53,12.54,12.51,12.53,114131.7658584374,4.6162,4.6199,4.6089,4.6162,114131.7659
2009-07-15 14:20:00,12.53,12.54,12.51,12.53,303575.8021062944,4.6162,4.6199,4.6089,4.6162,303575.8021
2009-07-15 14:30:00,12.53,12.54,12.51,12.52,97477.34508939504,4.6162,4.6199,4.6089,4.6126,97477.3451
2009-07-15 14:40:00,12.52,12.53,12.49,12.52,262307.1271124173,4.6126,4.6162,4.6015,4.6126,262307.1271
2009-07-15 14:50:00,12.52,12.53,12.49,12.52,200710.2620622092,4.6126,4.6162,4.6015,4.6126,200710.2621
2009-07-15 15:00:00,12.52,12.53,12.5,12.53,281900.5633112907,4.6126,4.6162,4.6052,4.6162,281900.5633
2009-07-15 15:10:00,12.53,12.53,12.49,12.51,241121.72422238547,4.6162,4.6162,4.6015,4.6089,241121.7242
2009-07-15 15:20:00,12.51,12.51,12.44,12.44,288635.80700465344,4.6089,4.6089,4.5831,4.5831,288635.807
2009-07-15 15:30:00,12.44,12.46,12.42,12.43,424932.64756306633,4.5831,4.5904,4.5757,4.5794,424932.6476
2009-07-15 15:40:00,12.43,12.48,12.43,12.47,356600.5388194955,4.5794,4.5978,4.5794,4.5941,356600.5388
2009-07-15 15:50:00,12.47,12.5,12.46,12.48,818148.4202792064,4.5941,4.6052,4.5904,4.5978,818148.4203
2009-07-16 09:30:00,12.28,12.57,12.25,12.53,122091.59931422972,4.5241,4.631,4.5131,4.6162,122091.5993
2009-07-16 09:40:00,12.52,12.57,12.51,12.54,98334.55792309577,4.6126,4.631,4.6089,4.6199,98334.5579
2009-07-16 09:50:00,12.55,12.58,12.49,12.49,96620.13225569432,4.6236,4.6347,4.6015,4.6015,96620.1323
2009-07-16 10:00:00,12.49,12.49,12.29,12.4,327210.38452118536,4.6015,4.6015,4.5278,4.5683,327210.3845
2009-07-16 10:10:00,12.4,12.44,12.36,12.39,88170.4628949302,4.5683,4.5831,4.5536,4.5647,88170.4629
2009-07-16 10:20:00,12.39,12.44,12.36,12.43,161523.3896644624,4.5647,4.5831,4.5536,4.5794,161523.3897
2009-07-16 10:30:00,12.43,12.56,12.42,12.53,159196.6691158462,4.5794,4.6273,4.5757,4.6162,159196.6691
2009-07-16 10:40:00,12.53,12.53,12.45,12.45,176218.46681361742,4.6162,4.6162,4.5868,4.5868,176218.4668
2009-07-16 10:50:00,12.45,12.5,12.44,12.46,156135.1947097722,4.5868,4.6052,4.5831,4.5904,156135.1947
2009-07-16 11:00:00,12.45,12.57,12.45,12.53,136051.922605927,4.5868,4.631,4.5868,4.6162,136051.9226
2009-07-16 11:10:00,12.53,12.54,12.45,12.5,158094.53832965955,4.6162,4.6199,4.5868,4.6052,158094.5383
2009-07-16 11:20:00,12.5,12.52,12.49,12.5,57678.1778104335,4.6052,4.6126,4.6015,4.6052,57678.1778
2009-07-16 11:30:00,12.5,12.51,12.46,12.51,53392.11364192995,4.6052,4.6089,4.5904,4.6089,53392.1136
2009-07-16 11:40:00,12.5,12.55,12.5,12.53,94415.87068332107,4.6052,4.6236,4.6052,4.6162,94415.8707
2009-07-16 11:50:00,12.53,12.62,12.53,12.58,127969.63017389174,4.6162,4.6494,4.6162,4.6347,127969.6302
2009-07-16 12:00:00,12.59,12.59,12.58,12.58,74577.51653196178,4.6383,4.6383,4.6347,4.6347,74577.5165
2009-07-16 12:10:00,12.58,12.6,12.58,12.58,82537.3499877541,4.6347,4.642,4.6347,4.6347,82537.35
2009-07-16 12:20:00,12.58,12.62,12.58,12.62,48738.672544697525,4.6347,4.6494,4.6347,4.6494,48738.6725
2009-07-16 12:30:00,12.62,12.66,12.62,12.64,139113.39701200096,4.6494,4.6641,4.6494,4.6568,139113.397
2009-07-16 12:40:00,12.64,12.65,12.63,12.64,36247.856967915744,4.6568,4.6604,4.6531,4.6568,36247.857
2009-07-16 12:50:00,12.65,12.66,12.63,12.65,76291.94219936321,4.6604,4.6641,4.6531,4.6604,76291.9422
2009-07-16 13:00:00,12.65,12.67,12.62,12.62,164095.02816556452,4.6604,4.6678,4.6494,4.6494,164095.0282
2009-07-16 13:10:00,12.62,12.62,12.6,12.62,54739.162380602495,4.6494,4.6494,4.642,4.6494,54739.1624
2009-07-16 13:20:00,12.62,12.62,12.58,12.6,105804.55547391625,4.6494,4.6494,4.6347,4.642,105804.5555
2009-07-16 13:30:00,12.61,12.64,12.6,12.61,143766.8381092334,4.6457,4.6568,4.642,4.6457,143766.8381
2009-07-16 13:40:00,12.61,12.68,12.61,12.68,177443.056576047,4.6457,4.6715,4.6457,4.6715,177443.0566
2009-07-16 13:50:00,12.68,12.73,12.67,12.69,193362.7234876316,4.6715,4.6899,4.6678,4.6752,193362.7235
2009-07-16 14:00:00,12.69,12.72,12.68,12.71,95762.91942199362,4.6752,4.6862,4.6715,4.6826,95762.9194
2009-07-16 14:10:00,12.72,12.76,12.71,12.75,162380.6024981631,4.6862,4.701,4.6826,4.6973,162380.6025
2009-07-16 14:20:00,12.75,12.81,12.75,12.8,156012.73573352926,4.6973,4.7194,4.6973,4.7157,156012.7357
2009-07-16 14:30:00,12.8,12.81,12.78,12.81,122336.51726671564,4.7157,4.7194,4.7083,4.7194,122336.5173
2009-07-16 14:40:00,12.82,12.84,12.79,12.84,104335.04775900072,4.7231,4.7304,4.712,4.7304,104335.0478
2009-07-16 14:50:00,12.84,12.85,12.82,12.82,134215.03796228263,4.7304,4.7341,4.7231,4.7231,134215.038
2009-07-16 15:00:00,12.82,12.85,12.8,12.81,157849.62037717365,4.7231,4.7341,4.7157,4.7194,157849.6204
2009-07-16 15:10:00,12.82,12.85,12.81,12.84,173034.53343130052,4.7231,4.7341,4.7194,4.7304,173034.5334
2009-07-16 15:20:00,12.83,12.85,12.81,12.82,226059.2701445016,4.7268,4.7341,4.7194,4.7231,226059.2701
2009-07-16 15:30:00,12.83,12.85,12.8,12.84,230345.33431300512,4.7268,4.7341,4.7157,4.7304,230345.3343
2009-07-16 15:40:00,12.83,12.89,12.83,12.85,329904.48199853045,4.7268,4.7489,4.7268,4.7341,329904.482
2009-07-16 15:50:00,12.86,12.86,12.81,12.81,401787.9010531472,4.7378,4.7378,4.7194,4.7194,401787.9011
2009-07-17 09:30:00,12.8,12.8,12.56,12.58,750795.9833455791,4.7157,4.7157,4.6273,4.6347,750795.9833
2009-07-17 09:40:00,12.58,12.66,12.56,12.61,214915.50330639235,4.6347,4.6641,4.6273,4.6457,214915.5033
2009-07-17 09:50:00,12.61,12.68,12.56,12.65,150257.1638501102,4.6457,4.6715,4.6273,4.6604,150257.1639
2009-07-17 10:00:00,12.65,12.74,12.63,12.72,176708.30271858926,4.6604,4.6936,4.6531,4.6862,176708.3027
2009-07-17 10:10:00,12.72,12.74,12.67,12.68,199853.04922850843,4.6862,4.6936,4.6678,4.6715,199853.0492
2009-07-17 10:20:00,12.68,12.74,12.67,12.73,230957.62919421992,4.6715,4.6936,4.6678,4.6899,230957.6292
2009-07-17 10:30:00,12.72,12.76,12.67,12.67,193852.55939260343,4.6862,4.701,4.6678,4.6678,193852.5594
2009-07-17 10:40:00,12.67,12.7,12.66,12.67,136419.29953465587,4.6678,4.6789,4.6641,4.6678,136419.2995
2009-07-17 10:50:00,12.67,12.69,12.66,12.68,119519.9608131276,4.6678,4.6752,4.6641,4.6715,119519.9608
2009-07-17 11:00:00,12.69,12.69,12.67,12.67,81680.13715405339,4.6752,4.6752,4.6678,4.6678,81680.1372
2009-07-17 11:10:00,12.67,12.68,12.66,12.67,92456.52706343374,4.6678,4.6715,4.6641,4.6678,92456.5271
2009-07-17 11:20:00,12.67,12.72,12.67,12.71,88292.92187117315,4.6678,4.6862,4.6678,4.6826,88292.9219
2009-07-17 11:30:00,12.71,12.72,12.69,12.72,101763.4092578986,4.6826,4.6862,4.6752,4.6862,101763.4093
2009-07-17 11:40:00,12.71,12.73,12.68,12.71,67964.73181484202,4.6826,4.6899,4.6715,4.6826,67964.7318
2009-07-17 11:50:00,12.71,12.72,12.69,12.71,101640.95028165563,4.6826,4.6862,4.6752,4.6826,101640.9503
2009-07-17 12:00:00,12.71,12.8,12.7,12.8,156992.40754347292,4.6826,4.7157,4.6789,4.7157,156992.4075
2009-07-17 12:10:00,12.8,12.82,12.77,12.78,184300.7592456527,4.7157,4.7231,4.7047,4.7083,184300.7592
2009-07-17 12:20:00,12.79,12.83,12.73,12.74,168626.010286554,4.712,4.7268,4.6899,4.6936,168626.0103
2009-07-17 12:30:00,12.74,12.76,12.7,12.74,163727.65123683563,4.6936,4.701,4.6789,4.6936,163727.6512
2009-07-17 12:40:00,12.74,12.77,12.72,12.76,78373.7447954935,4.6936,4.7047,4.6862,4.701,78373.7448
2009-07-17 12:50:00,12.76,12.8,12.75,12.79,171442.56674014204,4.701,4.7157,4.6973,4.712,171442.5667
2009-07-17 13:00:00,12.79,12.8,12.77,12.79,41513.592946362965,4.712,4.7157,4.7047,4.712,41513.5929
2009-07-17 13:10:00,12.79,12.81,12.79,12.81,33308.84153808474,4.712,4.7194,4.712,4.7194,33308.8415
2009-07-17 13:20:00,12.81,12.84,12.8,12.84,115968.6505020818,4.7194,4.7304,4.7157,4.7304,115968.6505
2009-07-17 13:30:00,12.83,12.9,12.83,12.88,187974.52853294145,4.7268,4.7526,4.7268,4.7452,187974.5285
2009-07-17 13:40:00,12.88,12.89,12.85,12.87,146338.47661033552,4.7452,4.7489,4.7341,4.7415,146338.4766
2009-07-17 13:50:00,12.87,12.88,12.85,12.86,59147.68552534901,4.7415,4.7452,4.7341,4.7378,59147.6855
2009-07-17 14:00:00,12.85,12.89,12.85,12.87,188096.9875091844,4.7341,4.7489,4.7341,4.7415,188096.9875
2009-07-17 14:10:00,12.87,12.87,12.84,12.84,94783.24761204996,4.7415,4.7415,4.7304,4.7304,94783.2476
2009-07-17 14:20:00,12.84,12.86,12.83,12.84,72128.33700710261,4.7304,4.7378,4.7268,4.7304,72128.337
2009-07-17 14:30:00,12.84,12.86,12.83,12.85,179157.48224344844,4.7304,4.7378,4.7268,4.7341,179157.4822
2009-07-17 14:40:00,12.85,12.87,12.84,12.85,145481.26377663482,4.7341,4.7415,4.7304,4.7341,145481.2638
2009-07-17 14:50:00,12.85,12.87,12.81,12.85,156747.489590987,4.7341,4.7415,4.7194,4.7341,156747.4896
2009-07-17 15:00:00,12.85,12.85,12.81,12.82,101763.4092578986,4.7341,4.7341,4.7194,4.7231,101763.4093
2009-07-17 15:10:00,12.82,12.82,12.78,12.78,101885.86823414156,4.7231,4.7231,4.7083,4.7083,101885.8682
2009-07-17 15:20:00,12.79,12.79,12.74,12.76,176953.22067107516,4.712,4.712,4.6936,4.701,176953.2207
2009-07-17 15:30:00,12.76,12.79,12.73,12.76,213935.83149644863,4.701,4.712,4.6899,4.701,213935.8315
2009-07-17 15:40:00,12.75,12.79,12.75,12.78,194097.47734508937,4.6973,4.712,4.6973,4.7083,194097.4773
2009-07-17 15:50:00,12.79,12.82,12.78,12.81,318025.9613029635,4.712,4.7231,4.7083,4.7194,318025.9613
2009-07-20 09:30:00,12.91,13.14,12.88,13.07,174626.50012245897,4.7562,4.841,4.7452,4.8152,174626.5001
2009-07-20 09:40:00,13.09,13.11,13.02,13.07,159196.6691158462,4.8226,4.8299,4.7968,4.8152,159196.6691
2009-07-20 09:50:00,13.06,13.09,12.98,13.03,165197.15895175116,4.8115,4.8226,4.782,4.8004,165197.159
2009-07-20 10:00:00,13.03,13.1,13.0,13.03,172667.15650257163,4.8004,4.8262,4.7894,4.8004,172667.1565
2009-07-20 10:10:00,13.02,13.11,12.99,13.11,259490.57065882927,4.7968,4.8299,4.7857,4.8299,259490.5707
2009-07-20 10:20:00,13.11,13.14,13.06,13.08,278716.6299289738,4.8299,4.841,4.8115,4.8189,278716.6299
2009-07-20 10:30:00,13.07,13.08,12.97,13.01,141317.65858437424,4.8152,4.8189,4.7783,4.7931,141317.6586
2009-07-20 10:40:00,13.01,13.06,12.94,12.95,150134.70487386725,4.7931,4.8115,4.7673,4.771,150134.7049
2009-07-20 10:50:00,12.95,12.98,12.89,12.98,159441.5870683321,4.771,4.782,4.7489,4.782,159441.5871
2009-07-20 11:00:00,12.98,13.02,12.97,12.98,114621.60176340926,4.782,4.7968,4.7783,4.782,114621.6018
2009-07-20 11:10:00,12.98,13.02,12.98,12.98,168258.6333578251,4.782,4.7968,4.782,4.782,168258.6334
2009-07-20 11:20:00,12.98,13.04,12.95,13.03,74822.4344844477,4.782,4.8041,4.771,4.8004,74822.4345
2009-07-20 11:30:00,13.03,13.07,13.02,13.05,71760.96007837374,4.8004,4.8152,4.7968,4.8078,71760.9601
2009-07-20 11:40:00,13.04,13.08,13.04,13.07,74699.97550820475,4.8041,4.8189,4.8041,4.8152,74699.9755
2009-07-20 11:50:00,13.07,13.07,13.03,13.07,102130.78618662748,4.8152,4.8152,4.8004,4.8152,102130.7862
2009-07-20 12:00:00,13.07,13.12,13.07,13.07,113886.8479059515,4.8152,4.8336,4.8152,4.8152,113886.8479
2009-07-20 12:10:00,13.07,13.09,13.06,13.07,75434.7293656625,4.8152,4.8226,4.8115,4.8152,75434.7294
2009-07-20 12:20:00,13.07,13.08,13.05,13.05,56208.670095518,4.8152,4.8189,4.8078,4.8078,56208.6701
2009-07-20 12:30:00,13.05,13.06,13.04,13.06,72250.79598334557,4.8078,4.8115,4.8041,4.8115,72250.796
2009-07-20 12:40:00,13.05,13.09,13.04,13.04,45799.65711486652,4.8078,4.8226,4.8041,4.8041,45799.6571
2009-07-20 12:50:00,13.04,13.05,13.02,13.02,59270.14450159196,4.8041,4.8078,4.7968,4.7968,59270.1445
2009-07-20 13:00:00,13.03,13.04,13.02,13.03,24001.959343619885,4.8004,4.8041,4.7968,4.8004,24001.9593
2009-07-20 13:10:00,13.03,13.04,13.0,13.02,58902.767572863086,4.8004,4.8041,4.7894,4.7968,58902.7676
2009-07-20 13:20:00,13.02,13.07,13.02,13.07,74699.97550820475,4.7968,4.8152,4.7968,4.8152,74699.9755
2009-07-20 13:30:00,13.06,13.07,13.02,13.02,87558.1680137154,4.8115,4.8152,4.7968,4.7968,87558.168
2009-07-20 13:40:00,13.02,13.08,13.02,13.08,62331.61890766593,4.7968,4.8189,4.7968,4.8189,62331.6189
2009-07-20 13:50:00,13.08,13.09,13.06,13.08,48003.91868723977,4.8189,4.8226,4.8115,4.8189,48003.9187
2009-07-20 14:00:00,13.09,13.09,13.06,13.09,66495.22409992652,4.8226,4.8226,4.8115,4.8226,66495.2241
2009-07-20 14:10:00,13.09,13.11,13.08,13.11,99436.6887092824,4.8226,4.8299,4.8189,4.8299,99436.6887
2009-07-20 14:20:00,13.11,13.11,13.05,13.07,83272.10384521185,4.8299,4.8299,4.8078,4.8152,83272.1038
2009-07-20 14:30:00,13.07,13.08,13.05,13.07,99926.52461425422,4.8152,4.8189,4.8078,4.8152,99926.5246
2009-07-20 14:40:00,13.07,13.12,13.06,13.12,97599.804065638,4.8152,4.8336,4.8115,4.8336,97599.8041
2009-07-20 14:50:00,13.12,13.12,13.11,13.11,48126.37766348273,4.8336,4.8336,4.8299,4.8299,48126.3777
2009-07-20 15:00:00,13.11,13.18,13.1,13.16,144379.13299044818,4.8299,4.8557,4.8262,4.8483,144379.133
2009-07-20 15:10:00,13.16,13.19,13.15,13.15,117438.1582169973,4.8483,4.8594,4.8447,4.8447,117438.1582
2009-07-20 15:20:00,13.15,13.16,13.12,13.13,108253.7349987754,4.8447,4.8483,4.8336,4.8373,108253.735
2009-07-20 15:30:00,13.14,13.14,13.1,13.14,231937.3010041636,4.841,4.841,4.8262,4.841,231937.301
2009-07-20 15:40:00,13.14,13.18,13.11,13.12,253367.6218466813,4.841,4.8557,4.8299,4.8336,253367.6218
2009-07-20 15:50:00,13.12,13.14,13.11,13.11,417707.5679647318,4.8336,4.841,4.8299,4.8299,417707.568
2009-07-21 09:30:00,13.25,13.38,12.79,13.36,173769.28728875826,4.8815,4.9294,4.712,4.922,173769.2873
2009-07-21 09:40:00,13.36,13.4,13.27,13.34,234264.0215527798,4.922,4.9368,4.8889,4.9147,234264.0216
2009-07-21 09:50:00,13.34,13.41,13.27,13.38,179279.9412196914,4.9147,4.9404,4.8889,4.9294,179279.9412
2009-07-21 10:00:00,13.38,13.44,13.25,13.26,395052.65735978447,4.9294,4.9515,4.8815,4.8852,395052.6574
2009-07-21 10:10:00,13.27,13.33,13.21,13.3,332476.1204996326,4.8889,4.911,4.8668,4.8999,332476.1205
2009-07-21 10:20:00,13.31,13.33,13.26,13.3,180382.07200587803,4.9036,4.911,4.8852,4.8999,180382.072
2009-07-21 10:30:00,13.3,13.44,13.29,13.42,212833.70071026208,4.8999,4.9515,4.8962,4.9441,212833.7007
2009-07-21 10:40:00,13.42,13.43,13.31,13.31,105314.7195689444,4.9441,4.9478,4.9036,4.9036,105314.7196
2009-07-21 10:50:00,13.31,13.38,13.29,13.38,127847.17119764876,4.9036,4.9294,4.8962,4.9294,127847.1712
2009-07-21 11:00:00,13.38,13.39,13.29,13.36,118295.371050698,4.9294,4.9331,4.8962,4.922,118295.3711
2009-07-21 11:10:00,13.35,13.36,13.27,13.33,126989.95836394808,4.9183,4.922,4.8889,4.911,126989.9584
2009-07-21 11:20:00,13.33,13.35,13.3,13.3,75679.64731814842,4.911,4.9183,4.8999,4.8999,75679.6473
2009-07-21 11:30:00,13.3,13.3,13.25,13.28,84619.1525838844,4.8999,4.8999,4.8815,4.8925,84619.1526
2009-07-21 11:40:00,13.29,13.29,13.14,13.15,122826.35317168749,4.8962,4.8962,4.841,4.8447,122826.3532
2009-07-21 11:50:00,13.16,13.16,13.02,13.02,196424.1978937056,4.8483,4.8483,4.7968,4.7968,196424.1979
2009-07-21 12:00:00,13.02,13.09,13.02,13.08,87190.79108498653,4.7968,4.8226,4.7968,4.8189,87190.7911
2009-07-21 12:10:00,13.08,13.11,13.07,13.11,51310.31104579965,4.8189,4.8299,4.8152,4.8299,51310.311
2009-07-21 12:20:00,13.11,13.11,13.07,13.1,128826.84300759244,4.8299,4.8299,4.8152,4.8262,128826.843
2009-07-21 12:30:00,13.1,13.13,13.05,13.1,120989.4685280431,4.8262,4.8373,4.8078,4.8262,120989.4685
2009-07-21 12:40:00,13.1,13.1,13.07,13.07,59025.226549106046,4.8262,4.8262,4.8152,4.8152,59025.2265
2009-07-21 12:50:00,13.07,13.1,13.05,13.07,106539.30933137398,4.8152,4.8262,4.8078,4.8152,106539.3093
2009-07-21 13:00:00,13.07,13.07,12.97,12.98,134582.4148910115,4.8152,4.8152,4.7783,4.782,134582.4149
2009-07-21 13:10:00,12.98,13.01,12.97,13.0,128337.0071026206,4.782,4.7931,4.7783,4.7894,128337.0071
2009-07-21 13:20:00,13.0,13.0,12.98,13.0,124785.6967915748,4.7894,4.7894,4.782,4.7894,124785.6968
2009-07-21 13:30:00,13.0,13.01,12.97,12.98,129561.5968650502,4.7894,4.7931,4.7783,4.782,129561.5969
2009-07-21 13:40:00,12.98,13.03,12.96,13.02,128826.84300759244,4.782,4.8004,4.7747,4.7968,128826.843
2009-07-21 13:50:00,13.02,13.02,12.98,13.01,84864.07053637032,4.7968,4.7968,4.782,4.7931,84864.0705
2009-07-21 14:00:00,13.02,13.07,13.01,13.07,71760.96007837374,4.7968,4.8152,4.7931,4.8152,71760.9601
2009-07-21 14:10:00,13.07,13.13,13.07,13.08,75189.81141317658,4.8152,4.8373,4.8152,4.8189,75189.8114
2009-07-21 14:20:00,13.08,13.13,13.07,13.13,113152.09404849376,4.8189,4.8373,4.8152,4.8373,113152.094
2009-07-21 14:30:00,13.12,13.13,13.06,13.08,224589.7624295861,4.8336,4.8373,4.8115,4.8189,224589.7624
2009-07-21 14:40:00,13.08,13.09,13.04,13.07,142909.6252755327,4.8189,4.8226,4.8041,4.8152,142909.6253
2009-07-21 14:50:00,13.07,13.12,13.07,13.1,81312.76022532451,4.8152,4.8336,4.8152,4.8262,81312.7602
2009-07-21 15:00:00,13.11,13.11,13.08,13.11,126745.04041146216,4.8299,4.8299,4.8189,4.8299,126745.0404
2009-07-21 15:10:00,13.1,13.14,13.1,13.13,110335.5375949057,4.8262,4.841,4.8262,4.8373,110335.5376
2009-07-21 15:20:00,13.12,13.16,13.1,13.14,174993.87705118785,4.8336,4.8483,4.8262,4.841,174993.8771
2009-07-21 15:30:00,13.14,13.18,13.13,13.17,162380.6024981631,4.841,4.8557,4.8373,4.852,162380.6025
2009-07-21 15:40:00,13.17,13.2,13.17,13.17,260102.8655400441,4.852,4.8631,4.852,4.852,260102.8655
2009-07-21 15:50:00,13.17,13.23,13.17,13.2,439260.34778349247,4.852,4.8741,4.852,4.8631,439260.3478
2009-07-22 09:30:00,13.01,13.09,12.8,12.93,276634.8273328435,4.7931,4.8226,4.7157,4.7636,276634.8273
2009-07-22 09:40:00,12.93,13.02,12.9,13.0,180626.989958364,4.7636,4.7968,4.7526,4.7894,180626.99
2009-07-22 09:50:00,13.0,13.06,12.96,13.03,138990.938035758,4.7894,4.8115,4.7747,4.8004,138990.938
2009-07-22 10:00:00,13.03,13.11,13.03,13.06,214303.20842517755,4.8004,4.8299,4.8004,4.8115,214303.2084
2009-07-22 10:10:00,13.06,13.08,12.93,12.93,226916.4829782023,4.8115,4.8189,4.7636,4.7636,226916.483
2009-07-22 10:20:00,12.93,13.02,12.93,12.97,176096.00783737446,4.7636,4.7968,4.7636,4.7783,176096.0078
2009-07-22 10:30:00,12.97,13.02,12.94,12.94,214670.5853539064,4.7783,4.7968,4.7673,4.7673,214670.5854
2009-07-22 10:40:00,12.94,12.98,12.89,12.94,140215.5277981876,4.7673,4.782,4.7489,4.7673,140215.5278
2009-07-22 10:50:00,12.94,13.02,12.94,13.02,155033.06392358558,4.7673,4.7968,4.7673,4.7968,155033.0639
2009-07-22 11:00:00,13.02,13.05,12.98,13.04,157972.0793534166,4.7968,4.8078,4.782,4.8041,157972.0794
2009-07-22 11:10:00,13.05,13.12,13.02,13.02,156625.03061474406,4.8078,4.8336,4.7968,4.7968,156625.0306
2009-07-22 11:20:00,13.02,13.02,12.97,12.99,121479.30443301491,4.7968,4.7968,4.7783,4.7857,121479.3044
2009-07-22 11:30:00,12.99,13.01,12.96,12.97,114621.60176340926,4.7857,4.7931,4.7747,4.7783,114621.6018
2009-07-22 11:40:00,12.97,13.02,12.94,12.94,176585.8437423463,4.7783,4.7968,4.7673,4.7673,176585.8437
2009-07-22 11:50:00,12.94,13.02,12.94,13.02,89150.13470487387,4.7673,4.7968,4.7673,4.7968,89150.1347
2009-07-22 12:00:00,13.02,13.03,12.98,12.99,83761.93975018368,4.7968,4.8004,4.782,4.7857,83761.9398
2009-07-22 12:10:00,12.98,12.99,12.93,12.95,83272.10384521185,4.782,4.7857,4.7636,4.771,83272.1038
2009-07-22 12:20:00,12.95,13.07,12.95,13.05,111927.50428606416,4.771,4.8152,4.771,4.8078,111927.5043
2009-07-22 12:30:00,13.05,13.05,13.02,13.02,182096.49767327943,4.8078,4.8078,4.7968,4.7968,182096.4977
2009-07-22 12:40:00,13.02,13.06,13.0,13.06,118417.83002694097,4.7968,4.8115,4.7894,4.8115,118417.83
2009-07-22 12:50:00,13.06,13.07,13.05,13.07,87313.25006122948,4.8115,4.8152,4.8078,4.8152,87313.2501
2009-07-22 13:00:00,13.07,13.07,13.02,13.06,116336.02743081067,4.8152,4.8152,4.7968,4.8115,116336.0274
2009-07-22 13:10:00,13.05,13.09,13.04,13.05,136174.38158216997,4.8078,4.8226,4.8041,4.8078,136174.3816
2009-07-22 13:20:00,13.05,13.06,12.98,12.99,114621.60176340926,4.8078,4.8115,4.782,4.7857,114621.6018
2009-07-22 13:30:00,12.98,13.02,12.96,13.02,135562.08670095517,4.782,4.7968,4.7747,4.7968,135562.0867
2009-07-22 13:40:00,13.01,13.02,12.97,12.99,112172.42223855008,4.7931,4.7968,4.7783,4.7857,112172.4222
2009-07-22 13:50:00,13.0,13.03,12.98,13.02,72618.17291207446,4.7894,4.8004,4.782,4.7968,72618.1729
2009-07-22 14:00:00,13.02,13.06,12.98,12.98,150134.70487386725,4.7968,4.8115,4.782,4.782,150134.7049
2009-07-22 14:10:00,12.97,13.03,12.97,13.02,132867.9892236101,4.7783,4.8004,4.7783,4.7968,132867.9892
2009-07-22 14:20:00,13.02,13.02,12.97,13.02,159441.5870683321,4.7968,4.7968,4.7783,4.7968,159441.5871
2009-07-22 14:30:00,13.01,13.03,13.0,13.01,59882.43938280676,4.7931,4.8004,4.7894,4.7931,59882.4394
2009-07-22 14:40:00,13.01,13.02,13.0,13.01,104947.34264021552,4.7931,4.7968,4.7894,4.7931,104947.3426
2009-07-22 14:50:00,13.01,13.02,12.96,12.98,337007.1026206221,4.7931,4.7968,4.7747,4.782,337007.1026
2009-07-22 15:00:00,12.98,13.0,12.94,12.94,168258.6333578251,4.782,4.7894,4.7673,4.7673,168258.6334
2009-07-22 15:10:00,12.95,12.96,12.89,12.93,234264.0215527798,4.771,4.7747,4.7489,4.7636,234264.0216
2009-07-22 15:20:00,12.94,12.95,12.89,12.89,247489.59098701933,4.7673,4.771,4.7489,4.7489,247489.591
2009-07-22 15:30:00,12.89,12.93,12.87,12.88,231447.46509919176,4.7489,4.7636,4.7415,4.7452,231447.4651
2009-07-22 15:40:00,12.88,12.93,12.86,12.89,275655.1555228998,4.7452,4.7636,4.7378,4.7489,275655.1555
2009-07-22 15:50:00,12.9,12.95,12.89,12.91,482610.8253734998,4.7526,4.771,4.7489,4.7562,482610.8254
2009-07-23 09:30:00,12.94,13.1,12.94,13.06,120009.79671809945,4.7673,4.8262,4.7673,4.8115,120009.7967
2009-07-23 09:40:00,13.05,13.16,13.02,13.13,190301.24908155767,4.8078,4.8483,4.7968,4.8373,190301.2491
2009-07-23 09:50:00,13.12,13.29,13.11,13.29,206220.9159931423,4.8336,4.8962,4.8299,4.8962,206220.916
2009-07-23 10:00:00,13.29,13.38,13.24,13.37,383296.5956404605,4.8962,4.9294,4.8778,4.9257,383296.5956
2009-07-23 10:10:00,13.37,13.54,13.35,13.53,321209.8946852804,4.9257,4.9883,4.9183,4.9847,321209.8947
2009-07-23 10:20:00,13.53,13.54,13.45,13.47,285206.9556698506,4.9847,4.9883,4.9552,4.9625,285206.9557
2009-07-23 10:30:00,13.47,13.55,13.46,13.5,301493.9995101641,4.9625,4.992,4.9589,4.9736,301493.9995
2009-07-23 10:40:00,13.49,13.51,13.38,13.38,146705.8535390644,4.9699,4.9773,4.9294,4.9294,146705.8535
2009-07-23 10:50:00,13.38,13.43,13.37,13.42,144746.50991917707,4.9294,4.9478,4.9257,4.9441,144746.5099
2009-07-23 11:00:00,13.43,13.51,13.41,13.51,88415.3808474161,4.9478,4.9773,4.9404,4.9773,88415.3808
2009-07-23 11:10:00,13.51,13.58,13.47,13.5,293656.6250306147,4.9773,5.0031,4.9625,4.9736,293656.625
2009-07-23 11:20:00,13.5,13.51,13.47,13.51,186382.561841783,4.9736,4.9773,4.9625,4.9773,186382.5618
2009-07-23 11:30:00,13.51,13.51,13.47,13.48,118785.20695566984,4.9773,4.9773,4.9625,4.9662,118785.207
2009-07-23 11:40:00,13.48,13.51,13.46,13.46,161768.30761694832,4.9662,4.9773,4.9589,4.9589,161768.3076
2009-07-23 11:50:00,13.46,13.49,13.44,13.46,77271.61400930688,4.9589,4.9699,4.9515,4.9589,77271.614
2009-07-23 12:00:00,13.45,13.48,13.43,13.47,99314.22973303942,4.9552,4.9662,4.9478,4.9625,99314.2297
2009-07-23 12:10:00,13.47,13.48,13.42,13.47,71271.1241734019,4.9625,4.9662,4.9441,4.9625,71271.1242
2009-07-23 12:20:00,13.47,13.47,13.44,13.45,74944.89346069067,4.9625,4.9625,4.9515,4.9552,74944.8935
2009-07-23 12:30:00,13.45,13.47,13.42,13.46,155522.89982855742,4.9552,4.9625,4.9441,4.9589,155522.8998
2009-07-23 12:40:00,13.47,13.51,13.46,13.47,284717.1197648788,4.9625,4.9773,4.9589,4.9625,284717.1198
2009-07-23 12:50:00,13.47,13.51,13.47,13.48,284717.1197648788,4.9625,4.9773,4.9625,4.9662,284717.1198
2009-07-23 13:00:00,13.48,13.52,13.47,13.51,221528.2880235121,4.9662,4.981,4.9625,4.9773,221528.288
2009-07-23 13:10:00,13.52,13.54,13.47,13.47,238060.24981631152,4.981,4.9883,4.9625,4.9625,238060.2498
2009-07-23 13:20:00,13.47,13.51,13.44,13.47,429953.4655890276,4.9625,4.9773,4.9515,4.9625,429953.4656
2009-07-23 13:30:00,13.47,13.49,13.43,13.47,278349.2530002449,4.9625,4.9699,4.9478,4.9625,278349.253
2009-07-23 13:40:00,13.47,13.49,13.43,13.44,337864.3154543228,4.9625,4.9699,4.9478,4.9515,337864.3155
2009-07-23 13:50:00,13.45,13.45,13.38,13.38,217364.6828312516,4.9552,4.9552,4.9294,4.9294,217364.6828
2009-07-23 14:00:00,13.38,13.4,13.34,13.35,271369.09135439625,4.9294,4.9368,4.9147,4.9183,271369.0914
2009-07-23 14:10:00,13.35,13.38,13.34,13.38,239652.21650747,4.9183,4.9294,4.9147,4.9294,239652.2165
2009-07-23 14:20:00,13.38,13.38,13.36,13.38,243448.4447710017,4.9294,4.9294,4.922,4.9294,243448.4448
2009-07-23 14:30:00,13.38,13.38,13.35,13.35,235733.5292676953,4.9294,4.9294,4.9183,4.9183,235733.5293
2009-07-23 14:40:00,13.36,13.38,13.35,13.36,138623.56110702915,4.922,4.9294,4.9183,4.922,138623.5611
2009-07-23 14:50:00,13.36,13.36,13.34,13.34,172422.23855008572,4.922,4.922,4.9147,4.9147,172422.2386
2009-07-23 15:00:00,13.34,13.38,13.34,13.37,174504.041146216,4.9147,4.9294,4.9147,4.9257,174504.0411
2009-07-23 15:10:00,13.38,13.38,13.35,13.35,215037.9622826353,4.9294,4.9294,4.9183,4.9183,215037.9623
2009-07-23 15:20:00,13.36,13.39,13.35,13.36,220671.0751898114,4.922,4.9331,4.9183,4.922,220671.0752
2009-07-23 15:30:00,13.36,13.38,13.34,13.38,193362.7234876316,4.922,4.9294,4.9147,4.9294,193362.7235
2009-07-23 15:40:00,13.38,13.39,13.33,13.34,310188.58682341414,4.9294,4.9331,4.911,4.9147,310188.5868
2009-07-23 15:50:00,13.34,13.36,13.33,13.34,507959.8334557923,4.9147,4.922,4.911,4.9147,507959.8335
2009-07-24 09:30:00,13.3,13.5,13.15,13.42,161033.55375949055,4.8999,4.9736,4.8447,4.9441,161033.5538
2009-07-24 09:40:00,13.43,13.51,13.39,13.46,103600.29390154296,4.9478,4.9773,4.9331,4.9589,103600.2939
2009-07-24 09:50:00,13.46,13.47,13.32,13.38,148297.82023022286,4.9589,4.9625,4.9073,4.9294,148297.8202
2009-07-24 10:00:00,13.38,13.42,13.28,13.4,187362.23365172665,4.9294,4.9441,4.8925,4.9368,187362.2337
2009-07-24 10:10:00,13.39,13.42,13.34,13.4,202547.14670585352,4.9331,4.9441,4.9147,4.9368,202547.1467
2009-07-24 10:20:00,13.41,13.45,13.38,13.44,133112.907176096,4.9404,4.9552,4.9294,4.9515,133112.9072
2009-07-24 10:30:00,13.44,13.46,13.38,13.38,105559.63752143033,4.9515,4.9589,4.9294,4.9294,105559.6375
2009-07-24 10:40:00,13.38,13.46,13.38,13.44,95885.3783982366,4.9294,4.9589,4.9294,4.9515,95885.3784
2009-07-24 10:50:00,13.43,13.43,13.34,13.37,97232.42713690911,4.9478,4.9478,4.9147,4.9257,97232.4271
2009-07-24 11:00:00,13.37,13.42,13.35,13.41,93681.11682586333,4.9257,4.9441,4.9183,4.9404,93681.1168
2009-07-24 11:10:00,13.41,13.5,13.4,13.5,108253.7349987754,4.9404,4.9736,4.9368,4.9736,108253.735
2009-07-24 11:20:00,13.5,13.52,13.46,13.46,101885.86823414156,4.9736,4.981,4.9589,4.9589,101885.8682
2009-07-24 11:30:00,13.47,13.48,13.42,13.46,131153.56355620865,4.9625,4.9662,4.9441,4.9589,131153.5636
2009-07-24 11:40:00,13.46,13.46,13.39,13.39,117683.07616948322,4.9589,4.9589,4.9331,4.9331,117683.0762
2009-07-24 11:50:00,13.4,13.45,13.38,13.45,115968.6505020818,4.9368,4.9552,4.9294,4.9552,115968.6505
2009-07-24 12:00:00,13.43,13.44,13.41,13.42,79108.49865295125,4.9478,4.9515,4.9404,4.9441,79108.4987
2009-07-24 12:10:00,13.42,13.42,13.38,13.38,105927.0144501592,4.9441,4.9441,4.9294,4.9294,105927.0145
2009-07-24 12:20:00,13.38,13.39,13.37,13.38,66985.06000489835,4.9294,4.9331,4.9257,4.9294,66985.06
2009-07-24 12:30:00,13.38,13.39,13.38,13.39,50820.47514082782,4.9294,4.9331,4.9294,4.9331,50820.4751
2009-07-24 12:40:00,13.38,13.4,13.38,13.38,78863.58070046533,4.9294,4.9368,4.9294,4.9294,78863.5807
2009-07-24 12:50:00,13.38,13.39,13.34,13.35,116948.32231202548,4.9294,4.9331,4.9147,4.9183,116948.3223
2009-07-24 13:00:00,13.35,13.36,13.35,13.35,46411.95199608131,4.9183,4.922,4.9183,4.9183,46411.952
2009-07-24 13:10:00,13.36,13.4,13.35,13.39,73597.84472201811,4.922,4.9368,4.9183,4.9331,73597.8447
2009-07-24 13:20:00,13.39,13.4,13.38,13.38,42860.64168503551,4.9331,4.9368,4.9294,4.9294,42860.6417
2009-07-24 13:30:00,13.38,13.47,13.38,13.47,136664.2174871418,4.9294,4.9625,4.9294,4.9625,136664.2175
2009-07-24 13:40:00,13.47,13.48,13.45,13.47,75557.18834190545,4.9625,4.9662,4.9552,4.9625,75557.1883
2009-07-24 13:50:00,13.48,13.5,13.47,13.48,64168.50355131031,4.9662,4.9736,4.9625,4.9662,64168.5036
2009-07-24 14:00:00,13.48,13.5,13.46,13.49,98212.0989468528,4.9662,4.9736,4.9589,4.9699,98212.0989
2009-07-24 14:10:00,13.48,13.5,13.43,13.43,105314.7195689444,4.9662,4.9736,4.9478,4.9478,105314.7196
2009-07-24 14:20:00,13.43,13.46,13.43,13.45,64780.7984325251,4.9478,4.9589,4.9478,4.9552,64780.7984
2009-07-24 14:30:00,13.46,13.46,13.43,13.45,67964.73181484202,4.9589,4.9589,4.9478,4.9552,67964.7318
2009-07-24 14:40:00,13.44,13.48,13.44,13.47,82169.97305902521,4.9515,4.9662,4.9515,4.9625,82169.9731
2009-07-24 14:50:00,13.47,13.47,13.43,13.46,62331.61890766593,4.9625,4.9625,4.9478,4.9589,62331.6189
2009-07-24 15:00:00,13.46,13.47,13.42,13.43,128581.92505510652,4.9589,4.9625,4.9441,4.9478,128581.9251
2009-07-24 15:10:00,13.43,13.44,13.42,13.42,101273.57335292676,4.9478,4.9515,4.9441,4.9441,101273.5734
2009-07-24 15:20:00,13.42,13.47,13.42,13.44,163605.19226059268,4.9441,4.9625,4.9441,4.9515,163605.1923
2009-07-24 15:30:00,13.43,13.44,13.4,13.41,261694.8322312025,4.9478,4.9515,4.9368,4.9404,261694.8322
2009-07-24 15:40:00,13.41,13.47,13.41,13.47,218344.3546411952,4.9404,4.9625,4.9404,4.9625,218344.3546
2009-07-24 15:50:00,13.47,13.5,13.47,13.48,314597.1099681606,4.9625,4.9736,4.9625,4.9662,314597.11
2009-07-27 11:10:00,13.83,13.83,13.82,13.83,31594.41587068332,5.0952,5.0952,5.0915,5.0952,31594.4159
2009-07-27 11:20:00,13.83,13.88,13.81,13.83,141072.7406318883,5.0952,5.1136,5.0878,5.0952,141072.7406
2009-07-27 11:30:00,13.83,13.86,13.78,13.79,118050.45309821208,5.0952,5.1062,5.0768,5.0804,118050.4531
2009-07-27 11:40:00,13.78,13.85,13.78,13.83,84986.52951261327,5.0768,5.1025,5.0768,5.0952,84986.5295
2009-07-27 11:50:00,13.83,13.86,13.78,13.78,112172.42223855008,5.0952,5.1062,5.0768,5.0768,112172.4222
2009-07-27 12:00:00,13.78,13.79,13.77,13.78,97477.34508939504,5.0768,5.0804,5.0731,5.0768,97477.3451
2009-07-27 12:10:00,13.78,13.83,13.78,13.83,99191.77075679648,5.0768,5.0952,5.0768,5.0952,99191.7708
2009-07-27 12:20:00,13.83,13.85,13.8,13.84,122948.81214793044,5.0952,5.1025,5.0841,5.0989,122948.8121
2009-07-27 12:30:00,13.83,13.86,13.8,13.86,105192.26059270144,5.0952,5.1062,5.0841,5.1062,105192.2606
2009-07-27 12:40:00,13.85,13.87,13.78,13.8,116336.02743081067,5.1025,5.1099,5.0768,5.0841,116336.0274
2009-07-27 12:50:00,13.8,13.87,13.8,13.82,137154.05339211362,5.0841,5.1099,5.0841,5.0915,137154.0534
2009-07-27 13:00:00,13.83,13.84,13.8,13.83,91109.4783247612,5.0952,5.0989,5.0841,5.0952,91109.4783
2009-07-27 13:10:00,13.83,13.85,13.81,13.82,94170.95273083515,5.0952,5.1025,5.0878,5.0915,94170.9527
2009-07-27 13:20:00,13.82,13.82,13.76,13.77,93191.2809208915,5.0915,5.0915,5.0694,5.0731,93191.2809
2009-07-27 13:30:00,13.77,13.83,13.76,13.81,92211.60911094784,5.0731,5.0952,5.0694,5.0878,92211.6091
2009-07-27 13:40:00,13.81,13.87,13.8,13.86,109723.24271369092,5.0878,5.1099,5.0841,5.1062,109723.2427
2009-07-27 13:50:00,13.86,13.89,13.84,13.87,186137.64388929703,5.1062,5.1173,5.0989,5.1099,186137.6439
2009-07-27 14:00:00,13.87,13.87,13.83,13.85,125765.36860151848,5.1099,5.1099,5.0952,5.1025,125765.3686
2009-07-27 14:10:00,13.85,13.91,13.84,13.89,163727.65123683563,5.1025,5.1247,5.0989,5.1173,163727.6512
2009-07-27 14:20:00,13.9,13.91,13.85,13.87,160298.7999020328,5.121,5.1247,5.1025,5.1099,160298.7999
2009-07-27 14:30:00,13.87,13.89,13.83,13.84,173646.82831251528,5.1099,5.1173,5.0952,5.0989,173646.8283
2009-07-27 14:40:00,13.84,13.89,13.83,13.87,143889.29708547634,5.0989,5.1173,5.0952,5.1099,143889.2971
2009-07-27 14:50:00,13.87,13.88,13.84,13.86,107151.60421258878,5.1099,5.1136,5.0989,5.1062,107151.6042
2009-07-27 15:00:00,13.85,13.88,13.84,13.87,118295.371050698,5.1025,5.1136,5.0989,5.1099,118295.3711
2009-07-27 15:10:00,13.87,13.88,13.83,13.83,135807.00465344108,5.1099,5.1136,5.0952,5.0952,135807.0047
2009-07-27 15:20:00,13.83,13.88,13.83,13.87,134827.33284349742,5.0952,5.1136,5.0952,5.1099,134827.3328
2009-07-27 15:30:00,13.87,13.87,13.79,13.83,181361.74381582168,5.1099,5.1099,5.0804,5.0952,181361.7438
2009-07-27 15:40:00,13.83,13.83,13.76,13.78,318148.4202792064,5.0952,5.0952,5.0694,5.0768,318148.4203
2009-07-27 15:50:00,13.78,13.83,13.78,13.83,745040.4114621602,5.0768,5.0952,5.0768,5.0952,745040.4115
2009-07-28 09:30:00,13.69,13.69,13.43,13.56,136786.67646338476,5.0436,5.0436,4.9478,4.9957,136786.6765
2009-07-28 09:40:00,13.56,13.57,13.51,13.53,203036.98261082536,4.9957,4.9994,4.9773,4.9847,203036.9826
2009-07-28 09:50:00,13.53,13.68,13.51,13.65,168626.010286554,4.9847,5.0399,4.9773,5.0289,168626.0103
2009-07-28 10:00:00,13.65,13.65,13.47,13.48,156012.73573352926,5.0289,5.0289,4.9625,4.9662,156012.7357
2009-07-28 10:10:00,13.47,13.49,13.37,13.42,239774.67548371293,4.9625,4.9699,4.9257,4.9441,239774.6755
2009-07-28 10:20:00,13.42,13.47,13.42,13.44,132623.07127112415,4.9441,4.9625,4.9441,4.9515,132623.0713
2009-07-28 10:30:00,13.44,13.47,13.37,13.4,151481.7536125398,4.9515,4.9625,4.9257,4.9368,151481.7536
2009-07-28 10:40:00,13.41,13.42,13.35,13.41,238060.24981631152,4.9404,4.9441,4.9183,4.9404,238060.2498
2009-07-28 10:50:00,13.41,13.42,13.36,13.37,145726.18172912073,4.9404,4.9441,4.922,4.9257,145726.1817
2009-07-28 11:00:00,13.37,13.37,13.29,13.3,119642.41978937056,4.9257,4.9257,4.8962,4.8999,119642.4198
2009-07-28 11:10:00,13.3,13.34,13.28,13.34,105437.17854518736,4.8999,4.9147,4.8925,4.9147,105437.1785
2009-07-28 11:20:00,13.34,13.34,13.26,13.28,110580.4555473916,4.9147,4.9147,4.8852,4.8925,110580.4555
2009-07-28 11:30:00,13.28,13.29,13.21,13.23,164707.32304677932,4.8925,4.8962,4.8668,4.8741,164707.323
2009-07-28 11:40:00,13.23,13.34,13.23,13.32,144746.50991917707,4.8741,4.9147,4.8741,4.9073,144746.5099
2009-07-28 11:50:00,13.32,13.36,13.3,13.34,109600.78373744794,4.9073,4.922,4.8999,4.9147,109600.7837
2009-07-28 12:00:00,13.33,13.33,13.29,13.31,122214.05829047268,4.911,4.911,4.8962,4.9036,122214.0583
2009-07-28 12:10:00,13.31,13.39,13.31,13.38,127112.41734019102,4.9036,4.9331,4.9036,4.9294,127112.4173
2009-07-28 12:20:00,13.38,13.38,13.29,13.31,209894.68528043103,4.9294,4.9294,4.8962,4.9036,209894.6853
2009-07-28 12:30:00,13.31,13.36,13.29,13.34,64413.42150379622,4.9036,4.922,4.8962,4.9147,64413.4215
2009-07-28 12:40:00,13.35,13.35,13.32,13.34,44575.06735243693,4.9183,4.9183,4.9073,4.9147,44575.0674
2009-07-28 12:50:00,13.34,13.37,13.34,13.36,59882.43938280676,4.9147,4.9257,4.9147,4.922,59882.4394
2009-07-28 13:00:00,13.37,13.38,13.3,13.35,61351.94709772226,4.9257,4.9294,4.8999,4.9183,61351.9471
2009-07-28 13:10:00,13.35,13.4,13.35,13.39,57433.25985794758,4.9183,4.9368,4.9183,4.9331,57433.2599
2009-07-28 13:20:00,13.39,13.42,13.38,13.38,62086.70095518001,4.9331,4.9441,4.9294,4.9294,62086.701
2009-07-28 13:30:00,13.39,13.41,13.38,13.4,58780.308596620125,4.9331,4.9404,4.9294,4.9368,58780.3086
2009-07-28 13:40:00,13.4,13.42,13.38,13.41,60617.1932402645,4.9368,4.9441,4.9294,4.9404,60617.1932
2009-07-28 13:50:00,13.42,13.49,13.4,13.47,75557.18834190545,4.9441,4.9699,4.9368,4.9625,75557.1883
2009-07-28 14:00:00,13.47,13.5,13.42,13.5,96497.67327945138,4.9625,4.9736,4.9441,4.9736,96497.6733
2009-07-28 14:10:00,13.5,13.53,13.49,13.51,79230.95762919422,4.9736,4.9847,4.9699,4.9773,79230.9576
2009-07-28 14:20:00,13.52,13.54,13.5,13.54,82047.51408278226,4.981,4.9883,4.9736,4.9883,82047.5141
2009-07-28 14:30:00,13.54,13.6,13.54,13.56,131398.4815086946,4.9883,5.0104,4.9883,4.9957,131398.4815
2009-07-28 14:40:00,13.56,13.58,13.51,13.53,103110.45799657116,4.9957,5.0031,4.9773,4.9847,103110.458
2009-07-28 14:50:00,13.53,13.54,13.47,13.52,78006.36786676463,4.9847,4.9883,4.9625,4.981,78006.3679
2009-07-28 15:00:00,13.52,13.54,13.49,13.51,99069.3117805535,4.981,4.9883,4.9699,4.9773,99069.3118
2009-07-28 15:10:00,13.51,13.55,13.49,13.49,128826.84300759244,4.9773,4.992,4.9699,4.9699,128826.843
2009-07-28 15:20:00,13.49,13.52,13.46,13.51,127479.7942689199,4.9699,4.981,4.9589,4.9773,127479.7943
2009-07-28 15:30:00,13.51,13.54,13.5,13.51,201934.85182463872,4.9773,4.9883,4.9736,4.9773,201934.8518
2009-07-28 15:40:00,13.51,13.6,13.51,13.58,203281.90056331127,4.9773,5.0104,4.9773,5.0031,203281.9006
2009-07-28 15:50:00,13.59,13.59,13.55,13.57,356967.9157482243,5.0068,5.0068,4.992,4.9994,356967.9157
2009-07-29 09:30:00,13.34,13.47,13.2,13.28,138868.47905951506,4.9147,4.9625,4.8631,4.8925,138868.4791
2009-07-29 09:40:00,13.28,13.34,13.24,13.3,142174.87141807494,4.8925,4.9147,4.8778,4.8999,142174.8714
2009-07-29 09:50:00,13.3,13.34,13.24,13.34,144868.96889542002,4.8999,4.9147,4.8778,4.9147,144868.9689
2009-07-29 10:00:00,13.34,13.36,13.25,13.25,286309.0864560372,4.9147,4.922,4.8815,4.8815,286309.0865
2009-07-29 10:10:00,13.25,13.31,13.24,13.27,246999.7550820475,4.8815,4.9036,4.8778,4.8889,246999.7551
2009-07-29 10:20:00,13.28,13.3,13.21,13.3,135929.46362968403,4.8925,4.8999,4.8668,4.8999,135929.4636
2009-07-29 10:30:00,13.29,13.29,13.09,13.11,273940.7298554984,4.8962,4.8962,4.8226,4.8299,273940.7299
2009-07-29 10:40:00,13.11,13.17,13.09,13.17,133725.2020573108,4.8299,4.852,4.8226,4.852,133725.2021
2009-07-29 10:50:00,13.17,13.21,13.15,13.17,111070.29145236344,4.852,4.8668,4.8447,4.852,111070.2915
2009-07-29 11:00:00,13.17,13.2,13.12,13.17,90374.72446730344,4.852,4.8631,4.8336,4.852,90374.7245
2009-07-29 11:10:00,13.18,13.19,13.1,13.11,107396.5221650747,4.8557,4.8594,4.8262,4.8299,107396.5222
2009-07-29 11:20:00,13.11,13.14,13.11,13.14,81557.67817781043,4.8299,4.841,4.8299,4.841,81557.6782
2009-07-29 11:30:00,13.13,13.14,13.11,13.12,67842.27283859906,4.8373,4.841,4.8299,4.8336,67842.2728
2009-07-29 11:40:00,13.12,13.18,13.08,13.18,90619.64241978936,4.8336,4.8557,4.8189,4.8557,90619.6424
2009-07-29 11:50:00,13.17,13.28,13.16,13.27,259980.4065638011,4.852,4.8925,4.8483,4.8889,259980.4066
2009-07-29 12:00:00,13.28,13.29,13.23,13.24,158461.91525838844,4.8925,4.8962,4.8741,4.8778,158461.9153
2009-07-29 12:10:00,13.24,13.25,13.21,13.21,113029.6350722508,4.8778,4.8815,4.8668,4.8668,113029.6351
2009-07-29 12:20:00,13.21,13.22,13.19,13.2,41023.75704139113,4.8668,4.8704,4.8594,4.8631,41023.757
2009-07-29 12:30:00,13.2,13.23,13.2,13.23,63801.12662258143,4.8631,4.8741,4.8631,4.8741,63801.1266
2009-07-29 12:40:00,13.23,13.23,13.2,13.2,45677.19813862356,4.8741,4.8741,4.8631,4.8631,45677.1981
2009-07-29 12:50:00,13.2,13.25,13.2,13.23,72373.25495958854,4.8631,4.8815,4.8631,4.8741,72373.255
2009-07-29 13:00:00,13.23,13.23,13.16,13.16,94783.24761204996,4.8741,4.8741,4.8483,4.8483,94783.2476
2009-07-29 13:10:00,13.16,13.2,13.13,13.19,74699.97550820475,4.8483,4.8631,4.8373,4.8594,74699.9755
2009-07-29 13:20:00,13.19,13.2,13.13,13.14,63801.12662258143,4.8594,4.8631,4.8373,4.841,63801.1266
2009-07-29 13:30:00,13.14,13.19,13.12,13.19,97354.88611315208,4.841,4.8594,4.8336,4.8594,97354.8861
2009-07-29 13:40:00,13.18,13.18,13.11,13.14,143399.46118050453,4.8557,4.8557,4.8299,4.841,143399.4612
2009-07-29 13:50:00,13.15,13.16,13.13,13.13,69924.07543472936,4.8447,4.8483,4.8373,4.8373,69924.0754
2009-07-29 14:00:00,13.14,13.15,13.11,13.14,122458.9762429586,4.841,4.8447,4.8299,4.841,122458.9762
2009-07-29 14:10:00,13.14,13.18,13.13,13.16,61107.02914523634,4.841,4.8557,4.8373,4.8483,61107.0291
2009-07-29 14:20:00,13.16,13.22,13.15,13.21,91109.4783247612,4.8483,4.8704,4.8447,4.8668,91109.4783
2009-07-29 14:30:00,13.21,13.23,13.2,13.21,54861.621356845455,4.8668,4.8741,4.8631,4.8668,54861.6214
2009-07-29 14:40:00,13.2,13.22,13.16,13.16,91966.69115846192,4.8631,4.8704,4.8483,4.8483,91966.6912
2009-07-29 14:50:00,13.16,13.17,13.13,13.14,70413.9113397012,4.8483,4.852,4.8373,4.841,70413.9113
2009-07-29 15:00:00,13.14,13.19,13.14,13.16,80455.5473916238,4.841,4.8594,4.841,4.8483,80455.5474
2009-07-29 15:10:00,13.16,13.2,13.16,13.18,110702.91452363458,4.8483,4.8631,4.8483,4.8557,110702.9145
2009-07-29 15:20:00,13.18,13.21,13.17,13.2,113641.9299534656,4.8557,4.8668,4.852,4.8631,113641.93
2009-07-29 15:30:00,13.2,13.31,13.2,13.26,430443.3014939995,4.8631,4.9036,4.8631,4.8852,430443.3015
2009-07-29 15:40:00,13.26,13.32,13.22,13.31,502816.556453588,4.8852,4.9073,4.8704,4.9036,502816.5565
2009-07-29 15:50:00,13.32,13.32,13.26,13.29,528410.4824883663,4.9073,4.9073,4.8852,4.8962,528410.4825
2009-07-30 09:30:00,13.56,13.63,13.5,13.51,149889.78692138134,4.9957,5.0215,4.9736,4.9773,149889.7869
2009-07-30 09:40:00,13.51,13.51,13.36,13.41,167034.04359539552,4.9773,4.9773,4.922,4.9404,167034.0436
2009-07-30 09:50:00,13.41,13.55,13.41,13.52,179524.8591721773,4.9404,4.992,4.9404,4.981,179524.8592
2009-07-30 10:00:00,13.53,13.6,13.48,13.6,159564.04604457505,4.9847,5.0104,4.9662,5.0104,159564.046
2009-07-30 10:10:00,13.6,13.65,13.56,13.63,112172.42223855008,5.0104,5.0289,4.9957,5.0215,112172.4222
2009-07-30 10:20:00,13.64,13.65,13.55,13.56,95885.3783982366,5.0252,5.0289,4.992,4.9957,95885.3784
2009-07-30 10:30:00,13.56,13.7,13.53,13.7,170095.5180014695,4.9957,5.0473,4.9847,5.0473,170095.518
2009-07-30 10:40:00,13.7,13.72,13.64,13.69,96742.59123193727,5.0473,5.0547,5.0252,5.0436,96742.5912
2009-07-30 10:50:00,13.69,13.7,13.65,13.67,104702.4246877296,5.0436,5.0473,5.0289,5.0362,104702.4247
2009-07-30 11:00:00,13.67,13.73,13.66,13.69,164584.86407053637,5.0362,5.0583,5.0325,5.0436,164584.8641
2009-07-30 11:10:00,13.69,13.75,13.68,13.74,108253.7349987754,5.0436,5.0657,5.0399,5.062,108253.735
2009-07-30 11:20:00,13.74,13.75,13.68,13.7,81067.84227283859,5.062,5.0657,5.0399,5.0473,81067.8423
2009-07-30 11:30:00,13.7,13.72,13.69,13.7,78496.20377173646,5.0473,5.0547,5.0436,5.0473,78496.2038
2009-07-30 11:40:00,13.7,13.72,13.66,13.69,94415.87068332107,5.0473,5.0547,5.0325,5.0436,94415.8707
2009-07-30 11:50:00,13.69,13.69,13.62,13.67,94170.95273083515,5.0436,5.0436,5.0178,5.0362,94170.9527
2009-07-30 12:00:00,13.67,13.74,13.67,13.73,92578.9860396767,5.0362,5.062,5.0362,5.0583,92578.986
2009-07-30 12:10:00,13.73,13.78,13.73,13.74,132745.53024736713,5.0583,5.0768,5.0583,5.062,132745.5302
2009-07-30 12:20:00,13.74,13.74,13.63,13.63,88415.3808474161,5.062,5.062,5.0215,5.0215,88415.3808
2009-07-30 12:30:00,13.64,13.7,13.64,13.69,72250.79598334557,5.0252,5.0473,5.0252,5.0436,72250.796
2009-07-30 12:40:00,13.69,13.73,13.69,13.72,88537.83982365907,5.0436,5.0583,5.0436,5.0547,88537.8398
2009-07-30 12:50:00,13.72,13.73,13.69,13.69,50698.016164584864,5.0547,5.0583,5.0436,5.0436,50698.0162
2009-07-30 13:00:00,13.69,13.74,13.68,13.71,169973.05902522654,5.0436,5.062,5.0399,5.051,169973.059
2009-07-30 13:10:00,13.71,13.72,13.68,13.7,73475.38574577516,5.051,5.0547,5.0399,5.0473,73475.3857
2009-07-30 13:20:00,13.69,13.74,13.69,13.71,51432.77002204261,5.0436,5.062,5.0436,5.051,51432.77
2009-07-30 13:30:00,13.71,13.75,13.71,13.74,61474.40607396522,5.051,5.0657,5.051,5.062,61474.4061
2009-07-30 13:40:00,13.75,13.81,13.74,13.78,136051.922605927,5.0657,5.0878,5.062,5.0768,136051.9226
2009-07-30 13:50:00,13.78,13.81,13.73,13.74,79353.41660543717,5.0768,5.0878,5.0583,5.062,79353.4166
2009-07-30 14:00:00,13.74,13.76,13.72,13.72,81557.67817781043,5.062,5.0694,5.0547,5.0547,81557.6782
2009-07-30 14:10:00,13.72,13.75,13.7,13.74,81925.05510653931,5.0547,5.0657,5.0473,5.062,81925.0551
2009-07-30 14:20:00,13.74,13.76,13.71,13.74,64903.257408768055,5.062,5.0694,5.051,5.062,64903.2574
2009-07-30 14:30:00,13.74,13.76,13.74,13.75,57800.636786676456,5.062,5.0694,5.062,5.0657,57800.6368
2009-07-30 14:40:00,13.76,13.78,13.74,13.74,48616.213568454565,5.0694,5.0768,5.062,5.062,48616.2136
2009-07-30 14:50:00,13.75,13.77,13.72,13.74,66740.14205241244,5.0657,5.0731,5.0547,5.062,66740.1421
2009-07-30 15:00:00,13.74,13.82,13.74,13.81,76781.77810433504,5.062,5.0915,5.062,5.0878,76781.7781
2009-07-30 15:10:00,13.82,13.82,13.77,13.78,162135.68454567718,5.0915,5.0915,5.0731,5.0768,162135.6845
2009-07-30 15:20:00,13.78,13.81,13.78,13.79,91354.39627724711,5.0768,5.0878,5.0768,5.0804,91354.3963
2009-07-30 15:30:00,13.79,13.79,13.67,13.7,143644.37913299043,5.0804,5.0804,5.0362,5.0473,143644.3791
2009-07-30 15:40:00,13.7,13.71,13.62,13.68,277736.9581190301,5.0473,5.051,5.0178,5.0399,277736.9581
2009-07-30 15:50:00,13.68,13.71,13.63,13.63,293044.33014939993,5.0399,5.051,5.0215,5.0215,293044.3301
2009-07-31 09:30:00,13.58,13.6,13.47,13.49,256551.55522899827,5.0031,5.0104,4.9625,4.9699,256551.5552
2009-07-31 09:40:00,13.5,13.6,13.49,13.5,293779.0840068577,4.9736,5.0104,4.9699,4.9736,293779.084
2009-07-31 09:50:00,13.49,13.53,13.41,13.42,223242.71369091352,4.9699,4.9847,4.9404,4.9441,223242.7137
2009-07-31 10:00:00,13.43,13.43,13.29,13.38,234019.1036002939,4.9478,4.9478,4.8962,4.9294,234019.1036
2009-07-31 10:10:00,13.39,13.45,13.34,13.37,300881.7046289493,4.9331,4.9552,4.9147,4.9257,300881.7046
2009-07-31 10:20:00,13.38,13.47,13.38,13.42,236468.28312515304,4.9294,4.9625,4.9294,4.9441,236468.2831
2009-07-31 10:30:00,13.42,13.46,13.38,13.41,111805.0453098212,4.9441,4.9589,4.9294,4.9404,111805.0453
2009-07-31 10:40:00,13.41,13.52,13.41,13.47,103477.83492530002,4.9404,4.981,4.9404,4.9625,103477.8349
2009-07-31 10:50:00,13.47,13.52,13.46,13.49,102253.24516287044,4.9625,4.981,4.9589,4.9699,102253.2452
2009-07-31 11:00:00,13.48,13.52,13.43,13.43,110457.99657114866,4.9662,4.981,4.9478,4.9478,110457.9966
2009-07-31 11:10:00,13.44,13.5,13.42,13.42,83394.5628214548,4.9515,4.9736,4.9441,4.9441,83394.5628
2009-07-31 11:20:00,13.42,13.48,13.42,13.47,75067.35243693362,4.9441,4.9662,4.9441,4.9625,75067.3524
2009-07-31 11:30:00,13.46,13.5,13.41,13.46,175361.2539799167,4.9589,4.9736,4.9404,4.9589,175361.254
2009-07-31 11:40:00,13.46,13.47,13.42,13.42,93068.82194464852,4.9589,4.9625,4.9441,4.9441,93068.8219
2009-07-31 11:50:00,13.43,13.52,13.43,13.49,90007.34753857457,4.9478,4.981,4.9478,4.9699,90007.3475
2009-07-31 12:00:00,13.49,13.54,13.48,13.53,89884.88856233162,4.9699,4.9883,4.9662,4.9847,89884.8886
2009-07-31 12:10:00,13.54,13.56,13.52,13.55,58902.767572863086,4.9883,4.9957,4.981,4.992,58902.7676
2009-07-31 12:20:00,13.56,13.64,13.55,13.61,111070.29145236344,4.9957,5.0252,4.992,5.0141,111070.2915
2009-07-31 12:30:00,13.64,13.65,13.6,13.65,111682.58633357823,5.0252,5.0289,5.0104,5.0289,111682.5863
2009-07-31 12:40:00,13.65,13.65,13.62,13.65,76904.237080578,5.0289,5.0289,5.0178,5.0289,76904.2371
2009-07-31 12:50:00,13.65,13.65,13.63,13.63,261449.9142787166,5.0289,5.0289,5.0215,5.0215,261449.9143
2009-07-31 13:00:00,13.63,13.63,13.57,13.61,73108.00881704628,5.0215,5.0215,4.9994,5.0141,73108.0088
2009-07-31 13:10:00,13.61,13.61,13.55,13.55,81190.30124908155,5.0141,5.0141,4.992,4.992,81190.3012
2009-07-31 13:20:00,13.56,13.57,13.54,13.57,56331.12907176096,4.9957,4.9994,4.9883,4.9994,56331.1291
2009-07-31 13:30:00,13.57,13.59,13.54,13.58,88415.3808474161,4.9994,5.0068,4.9883,5.0031,88415.3808
2009-07-31 13:40:00,13.59,13.62,13.58,13.61,31471.95689444036,5.0068,5.0178,5.0031,5.0141,31471.9569
2009-07-31 13:50:00,13.61,13.61,13.6,13.6,29145.236345824145,5.0141,5.0141,5.0104,5.0104,29145.2363
2009-07-31 14:00:00,13.61,13.65,13.61,13.64,73965.221650747,5.0141,5.0289,5.0141,5.0252,73965.2217
2009-07-31 14:10:00,13.64,13.7,13.64,13.69,97599.804065638,5.0252,5.0473,5.0252,5.0436,97599.8041
2009-07-31 14:20:00,13.7,13.71,13.67,13.69,61719.32402645113,5.0473,5.051,5.0362,5.0436,61719.324
2009-07-31 14:30:00,13.7,13.71,13.62,13.64,61351.94709772226,5.0473,5.051,5.0178,5.0252,61351.9471
2009-07-31 14:40:00,13.64,13.65,13.61,13.65,65393.09331373989,5.0252,5.0289,5.0141,5.0289,65393.0933
2009-07-31 14:50:00,13.65,13.66,13.63,13.66,68577.02669605681,5.0289,5.0325,5.0215,5.0325,68577.0267
2009-07-31 15:00:00,13.66,13.69,13.65,13.69,65638.0112662258,5.0325,5.0436,5.0289,5.0436,65638.0113
2009-07-31 15:10:00,13.69,13.71,13.67,13.71,55596.3752143032,5.0436,5.051,5.0362,5.051,55596.3752
2009-07-31 15:20:00,13.7,13.78,13.7,13.73,158706.83321087435,5.0473,5.0768,5.0473,5.0583,158706.8332
2009-07-31 15:30:00,13.73,13.74,13.67,13.68,136296.84055841292,5.0583,5.062,5.0362,5.0399,136296.8406
2009-07-31 15:40:00,13.67,13.69,13.64,13.67,288145.9710996816,5.0362,5.0436,5.0252,5.0362,288145.9711
2009-07-31 15:50:00,13.67,13.68,13.61,13.63,306392.35855988244,5.0362,5.0399,5.0141,5.0215,306392.3586
2009-08-03 09:30:00,13.94,14.08,13.87,13.96,194587.3132500612,5.1357,5.1873,5.1099,5.1431,194587.3133
2009-08-03 09:40:00,13.95,14.08,13.83,14.07,361376.43889297085,5.1394,5.1873,5.0952,5.1836,361376.4389
2009-08-03 09:50:00,14.07,14.09,14.03,14.09,232182.2189566495,5.1836,5.191,5.1689,5.191,232182.219
2009-08-03 10:00:00,14.09,14.19,14.08,14.1,316066.6176830761,5.191,5.2278,5.1873,5.1947,316066.6177
2009-08-03 10:10:00,14.09,14.27,14.09,14.21,277369.5811903012,5.191,5.2573,5.191,5.2352,277369.5812
2009-08-03 10:20:00,14.21,14.23,14.18,14.23,185157.9720793534,5.2352,5.2425,5.2241,5.2425,185157.9721
2009-08-03 10:30:00,14.23,14.28,14.23,14.28,129071.76096007836,5.2425,5.261,5.2425,5.261,129071.761
2009-08-03 10:40:00,14.28,14.28,14.21,14.24,167646.3384766103,5.261,5.261,5.2352,5.2462,167646.3385
2009-08-03 10:50:00,14.24,14.24,14.12,14.14,112907.17609600782,5.2462,5.2462,5.202,5.2094,112907.1761
2009-08-03 11:00:00,14.14,14.17,14.12,14.15,161890.76659319128,5.2094,5.2204,5.202,5.2131,161890.7666
2009-08-03 11:10:00,14.16,14.17,14.12,14.15,110580.4555473916,5.2168,5.2204,5.202,5.2131,110580.4555
2009-08-03 11:20:00,14.15,14.23,14.14,14.19,165074.6999755082,5.2131,5.2425,5.2094,5.2278,165074.7
2009-08-03 11:30:00,14.2,14.23,14.19,14.21,77638.99093803576,5.2315,5.2425,5.2278,5.2352,77638.9909
2009-08-03 11:40:00,14.21,14.28,14.21,14.26,235243.69336272348,5.2352,5.261,5.2352,5.2536,235243.6934
2009-08-03 11:50:00,14.26,14.27,14.23,14.27,62576.53686015184,5.2536,5.2573,5.2425,5.2573,62576.5369
2009-08-03 12:00:00,14.27,14.31,14.25,14.28,378888.0724957139,5.2573,5.272,5.2499,5.261,378888.0725
2009-08-03 12:10:00,14.27,14.29,14.21,14.22,141807.49448934605,5.2573,5.2646,5.2352,5.2389,141807.4945
2009-08-03 12:20:00,14.22,14.23,14.21,14.23,91844.23218221896,5.2389,5.2425,5.2352,5.2425,91844.2322
2009-08-03 12:30:00,14.23,14.23,14.14,14.14,186260.10286554004,5.2425,5.2425,5.2094,5.2094,186260.1029
2009-08-03 12:40:00,14.15,14.18,14.13,14.16,188219.44648542727,5.2131,5.2241,5.2057,5.2168,188219.4465
2009-08-03 12:50:00,14.16,14.17,14.11,14.13,259368.1116825863,5.2168,5.2204,5.1983,5.2057,259368.1117
2009-08-03 13:00:00,14.13,14.15,14.1,14.13,148665.19715895175,5.2057,5.2131,5.1947,5.2057,148665.1972
2009-08-03 13:10:00,14.13,14.14,14.1,14.11,379010.53147195687,5.2057,5.2094,5.1947,5.1983,379010.5315
2009-08-03 13:20:00,14.11,14.12,14.09,14.1,134704.87386725447,5.1983,5.202,5.191,5.1947,134704.8739
2009-08-03 13:30:00,14.09,14.14,14.09,14.09,166176.83076169482,5.191,5.2094,5.191,5.191,166176.8308
2009-08-03 13:40:00,14.1,14.11,14.08,14.09,227528.77785941708,5.1947,5.1983,5.1873,5.191,227528.7779
2009-08-03 13:50:00,14.09,14.09,14.08,14.08,76781.77810433504,5.191,5.191,5.1873,5.1873,76781.7781
2009-08-03 14:00:00,14.09,14.09,14.08,14.09,151236.83566005388,5.191,5.191,5.1873,5.191,151236.8357
2009-08-03 14:10:00,14.09,14.1,14.09,14.09,126867.49938770512,5.191,5.1947,5.191,5.191,126867.4994
2009-08-03 14:20:00,14.09,14.14,14.09,14.13,136174.38158216997,5.191,5.2094,5.191,5.2057,136174.3816
2009-08-03 14:30:00,14.13,14.14,14.12,14.13,155767.81778104333,5.2057,5.2094,5.202,5.2057,155767.8178
2009-08-03 14:40:00,14.13,14.13,14.1,14.12,108743.57090374724,5.2057,5.2057,5.1947,5.202,108743.5709
2009-08-03 14:50:00,14.12,14.13,14.11,14.13,81925.05510653931,5.202,5.2057,5.1983,5.2057,81925.0551
2009-08-03 15:00:00,14.12,14.16,14.12,14.16,237325.49595885372,5.202,5.2168,5.202,5.2168,237325.496
2009-08-03 15:10:00,14.16,14.18,14.15,14.18,97722.26304188096,5.2168,5.2241,5.2131,5.2241,97722.263
2009-08-03 15:20:00,14.18,14.22,14.18,14.22,186015.1849130541,5.2241,5.2389,5.2241,5.2389,186015.1849
2009-08-03 15:30:00,14.22,14.22,14.18,14.19,246877.29610580453,5.2389,5.2389,5.2241,5.2278,246877.2961
2009-08-03 15:40:00,14.19,14.2,14.13,14.15,276022.5324516287,5.2278,5.2315,5.2057,5.2131,276022.5325
2009-08-03 15:50:00,14.15,14.18,14.14,14.17,433504.7759000735,5.2131,5.2241,5.2094,5.2204,433504.7759
2009-08-04 09:30:00,14.06,14.12,13.93,14.09,194587.3132500612,5.1799,5.202,5.132,5.191,194587.3133
2009-08-04 09:40:00,14.09,14.15,14.05,14.13,128459.46607886357,5.191,5.2131,5.1762,5.2057,128459.4661
2009-08-04 09:50:00,14.13,14.24,14.1,14.23,178545.18736223364,5.2057,5.2462,5.1947,5.2425,178545.1874
2009-08-04 10:00:00,14.23,14.29,14.17,14.18,303208.4251775655,5.2425,5.2646,5.2204,5.2241,303208.4252
2009-08-04 10:10:00,14.18,14.24,14.14,14.14,279206.4658339456,5.2241,5.2462,5.2094,5.2094,279206.4658
2009-08-04 10:20:00,14.14,14.18,14.11,14.14,293289.24810188584,5.2094,5.2241,5.1983,5.2094,293289.2481
2009-08-04 10:30:00,14.14,14.14,14.07,14.12,242836.1498897869,5.2094,5.2094,5.1836,5.202,242836.1499
2009-08-04 10:40:00,14.12,14.18,14.12,14.13,138990.938035758,5.202,5.2241,5.202,5.2057,138990.938
2009-08-04 10:50:00,14.12,14.14,14.08,14.13,149644.8689688954,5.202,5.2094,5.1873,5.2057,149644.869
2009-08-04 11:00:00,14.13,14.18,14.1,14.1,189688.95420034288,5.2057,5.2241,5.1947,5.1947,189688.9542
2009-08-04 11:10:00,14.1,14.19,14.1,14.19,158094.53832965955,5.1947,5.2278,5.1947,5.2278,158094.5383
2009-08-04 11:20:00,14.19,14.23,14.15,14.18,118172.91207445505,5.2278,5.2425,5.2131,5.2241,118172.9121
2009-08-04 11:30:00,14.18,14.22,14.17,14.21,98457.01689933872,5.2241,5.2389,5.2204,5.2352,98457.0169
2009-08-04 11:40:00,14.21,14.23,14.14,14.15,91109.4783247612,5.2352,5.2425,5.2094,5.2131,91109.4783
2009-08-04 11:50:00,14.15,14.18,14.1,14.16,103845.2118540289,5.2131,5.2241,5.1947,5.2168,103845.2119
2009-08-04 12:00:00,14.16,14.17,14.11,14.14,106294.39137888806,5.2168,5.2204,5.1983,5.2094,106294.3914
2009-08-04 12:10:00,14.14,14.21,14.13,14.2,113029.6350722508,5.2094,5.2352,5.2057,5.2315,113029.6351
2009-08-04 12:20:00,14.2,14.25,14.2,14.23,73230.46779328924,5.2315,5.2499,5.2315,5.2425,73230.4678
2009-08-04 12:30:00,14.23,14.27,14.23,14.23,78251.28581925055,5.2425,5.2573,5.2425,5.2425,78251.2858
2009-08-04 12:40:00,14.22,14.27,14.21,14.26,88782.75777614498,5.2389,5.2573,5.2352,5.2536,88782.7578
2009-08-04 12:50:00,14.27,14.28,14.25,14.27,137888.80724957137,5.2573,5.261,5.2499,5.2573,137888.8072
2009-08-04 13:00:00,14.28,14.28,14.2,14.2,122091.59931422972,5.261,5.261,5.2315,5.2315,122091.5993
2009-08-04 13:10:00,14.2,14.22,14.17,14.17,86333.57825128581,5.2315,5.2389,5.2204,5.2204,86333.5783
2009-08-04 13:20:00,14.17,14.18,14.14,14.16,106416.85035513104,5.2204,5.2241,5.2094,5.2168,106416.8504
2009-08-04 13:30:00,14.16,14.17,14.09,14.09,117438.1582169973,5.2168,5.2204,5.191,5.191,117438.1582
2009-08-04 13:40:00,14.09,14.11,14.07,14.08,103477.83492530002,5.191,5.1983,5.1836,5.1873,103477.8349
2009-08-04 13:50:00,14.07,14.08,14.03,14.06,136541.75851089883,5.1836,5.1873,5.1689,5.1799,136541.7585
2009-08-04 14:00:00,14.05,14.1,14.05,14.1,127969.63017389174,5.1762,5.1947,5.1762,5.1947,127969.6302
2009-08-04 14:10:00,14.1,14.17,14.1,14.14,193975.0183688464,5.1947,5.2204,5.1947,5.2094,193975.0184
2009-08-04 14:20:00,14.14,14.17,14.14,14.15,126132.74553024735,5.2094,5.2204,5.2094,5.2131,126132.7455
2009-08-04 14:30:00,14.15,14.18,14.15,14.18,180259.61302963505,5.2131,5.2241,5.2131,5.2241,180259.613
2009-08-04 14:40:00,14.18,14.21,14.15,14.15,160053.8819495469,5.2241,5.2352,5.2131,5.2131,160053.8819
2009-08-04 14:50:00,14.15,14.16,14.11,14.14,155890.2767572863,5.2131,5.2168,5.1983,5.2094,155890.2768
2009-08-04 15:00:00,14.14,14.2,14.13,14.18,170340.4359539554,5.2094,5.2315,5.2057,5.2241,170340.436
2009-08-04 15:10:00,14.18,14.18,14.12,14.12,208547.6365417585,5.2241,5.2241,5.202,5.202,208547.6365
2009-08-04 15:20:00,14.12,14.15,14.11,14.14,153686.01518491303,5.202,5.2131,5.1983,5.2094,153686.0152
2009-08-04 15:30:00,14.14,14.16,14.09,14.09,244795.49350967424,5.2094,5.2168,5.191,5.191,244795.4935
2009-08-04 15:40:00,14.09,14.18,14.09,14.18,344109.72324271366,5.191,5.2241,5.191,5.2241,344109.7232
2009-08-04 15:50:00,14.18,14.23,14.18,14.21,604335.0477590007,5.2241,5.2425,5.2241,5.2352,604335.0478
2009-08-05 09:30:00,14.18,14.25,14.04,14.05,129561.5968650502,5.2241,5.2499,5.1725,5.1762,129561.5969
2009-08-05 09:40:00,14.05,14.07,13.98,14.0,176953.22067107516,5.1762,5.1836,5.1504,5.1578,176953.2207
2009-08-05 09:50:00,14.0,14.0,13.87,13.91,230345.33431300512,5.1578,5.1578,5.1099,5.1247,230345.3343
2009-08-05 10:00:00,13.92,13.93,13.83,13.87,258633.35782512857,5.1283,5.132,5.0952,5.1099,258633.3578
2009-08-05 10:10:00,13.87,13.91,13.83,13.87,208057.80063678665,5.1099,5.1247,5.0952,5.1099,208057.8006
2009-08-05 10:20:00,13.87,13.88,13.83,13.87,372397.7467548371,5.1099,5.1136,5.0952,5.1099,372397.7468
2009-08-05 10:30:00,13.86,13.87,13.77,13.83,212466.3237815332,5.1062,5.1099,5.0731,5.0952,212466.3238
2009-08-05 10:40:00,13.83,13.84,13.76,13.79,136664.2174871418,5.0952,5.0989,5.0694,5.0804,136664.2175
2009-08-05 10:50:00,13.79,13.83,13.76,13.81,152951.2613274553,5.0804,5.0952,5.0694,5.0878,152951.2613
2009-08-05 11:00:00,13.81,13.84,13.77,13.84,136419.29953465587,5.0878,5.0989,5.0731,5.0989,136419.2995
2009-08-05 11:10:00,13.85,13.91,13.84,13.87,157972.0793534166,5.1025,5.1247,5.0989,5.1099,157972.0794
2009-08-05 11:20:00,13.86,13.89,13.83,13.89,164339.94611805043,5.1062,5.1173,5.0952,5.1173,164339.9461
2009-08-05 11:30:00,13.88,13.9,13.79,13.79,146093.5586578496,5.1136,5.121,5.0804,5.0804,146093.5587
2009-08-05 11:40:00,13.79,13.89,13.78,13.87,130663.72765123684,5.0804,5.1173,5.0768,5.1099,130663.7277
2009-08-05 11:50:00,13.88,13.89,13.82,13.83,157849.62037717365,5.1136,5.1173,5.0915,5.0952,157849.6204
2009-08-05 12:00:00,13.83,13.86,13.83,13.83,181116.82586333572,5.0952,5.1062,5.0952,5.0952,181116.8259
2009-08-05 12:10:00,13.84,13.9,13.83,13.88,196546.6568699485,5.0989,5.121,5.0952,5.1136,196546.6569
2009-08-05 12:20:00,13.88,13.91,13.85,13.87,154910.60494734262,5.1136,5.1247,5.1025,5.1099,154910.6049
2009-08-05 12:30:00,13.88,13.89,13.85,13.88,338599.0693117805,5.1136,5.1173,5.1025,5.1136,338599.0693
2009-08-05 12:40:00,13.89,13.91,13.87,13.91,116091.10947832475,5.1173,5.1247,5.1099,5.1247,116091.1095
2009-08-05 12:50:00,13.9,13.91,13.87,13.87,248714.1807494489,5.121,5.1247,5.1099,5.1099,248714.1807
2009-08-05 13:00:00,13.87,13.87,13.78,13.82,216874.8469262797,5.1099,5.1099,5.0768,5.0915,216874.8469
2009-08-05 13:10:00,13.82,13.88,13.81,13.87,174748.95909870192,5.0915,5.1136,5.0878,5.1099,174748.9591
2009-08-05 13:20:00,13.88,13.91,13.85,13.87,184668.1361743816,5.1136,5.1247,5.1025,5.1099,184668.1362
2009-08-05 13:30:00,13.88,13.9,13.85,13.87,86945.87313250061,5.1136,5.121,5.1025,5.1099,86945.8731
2009-08-05 13:40:00,13.87,13.93,13.87,13.9,188831.7413666421,5.1099,5.132,5.1099,5.121,188831.7414
2009-08-05 13:50:00,13.91,13.99,13.89,13.97,316189.0766593191,5.1247,5.1541,5.1173,5.1468,316189.0767
2009-08-05 14:00:00,13.96,13.97,13.88,13.88,195444.5260837619,5.1431,5.1468,5.1136,5.1136,195444.5261
2009-08-05 14:10:00,13.88,13.95,13.88,13.93,156502.5716385011,5.1136,5.1394,5.1136,5.132,156502.5716
2009-08-05 14:20:00,13.93,13.94,13.88,13.93,222630.41880969875,5.132,5.1357,5.1136,5.132,222630.4188
2009-08-05 14:30:00,13.93,13.93,13.87,13.89,148175.3612539799,5.132,5.132,5.1099,5.1173,148175.3613
2009-08-05 14:40:00,13.89,13.94,13.87,13.91,418687.23977467546,5.1173,5.1357,5.1099,5.1247,418687.2398
2009-08-05 14:50:00,13.91,13.92,13.87,13.92,358314.9644868969,5.1247,5.1283,5.1099,5.1283,358314.9645
2009-08-05 15:00:00,13.92,14.0,13.91,14.0,473548.8611315209,5.1283,5.1578,5.1247,5.1578,473548.8611
2009-08-05 15:10:00,14.0,14.01,13.97,14.0,173891.74626500122,5.1578,5.1615,5.1468,5.1578,173891.7463
2009-08-05 15:20:00,14.0,14.04,13.96,13.96,396889.5420034288,5.1578,5.1725,5.1431,5.1431,396889.542
2009-08-05 15:30:00,13.96,13.96,13.92,13.94,279084.0068577026,5.1431,5.1431,5.1283,5.1357,279084.0069
2009-08-05 15:40:00,13.95,13.96,13.87,13.87,254837.12956159684,5.1394,5.1431,5.1099,5.1099,254837.1296
2009-08-05 15:50:00,13.88,13.94,13.87,13.94,402522.65491060494,5.1136,5.1357,5.1099,5.1357,402522.6549
2009-08-06 09:30:00,13.92,14.08,13.8,13.92,152216.50746999754,5.1283,5.1873,5.0841,5.1283,152216.5075
2009-08-06 09:40:00,13.92,13.99,13.82,13.84,118907.6659319128,5.1283,5.1541,5.0915,5.0989,118907.6659
2009-08-06 09:50:00,13.83,13.85,13.62,13.67,270144.50159196666,5.0952,5.1025,5.0178,5.0362,270144.5016
2009-08-06 10:00:00,13.67,13.73,13.63,13.67,209649.7673279452,5.0362,5.0583,5.0215,5.0362,209649.7673
2009-08-06 10:10:00,13.67,13.69,13.57,13.62,150991.91770756795,5.0362,5.0436,4.9994,5.0178,150991.9177
2009-08-06 10:20:00,13.61,13.66,13.57,13.66,138746.0200832721,5.0141,5.0325,4.9994,5.0325,138746.0201
2009-08-06 10:30:00,13.65,13.66,13.59,13.62,143889.29708547634,5.0289,5.0325,5.0068,5.0178,143889.2971
2009-08-06 10:40:00,13.62,13.69,13.59,13.68,74699.97550820475,5.0178,5.0436,5.0068,5.0399,74699.9755
2009-08-06 10:50:00,13.68,13.7,13.68,13.69,110457.99657114866,5.0399,5.0473,5.0399,5.0436,110457.9966
2009-08-06 11:00:00,13.69,13.72,13.67,13.68,184423.2182218957,5.0436,5.0547,5.0362,5.0399,184423.2182
2009-08-06 11:10:00,13.68,13.69,13.63,13.64,175606.17193240262,5.0399,5.0436,5.0215,5.0252,175606.1719
2009-08-06 11:20:00,13.64,13.66,13.64,13.64,106049.47342640215,5.0252,5.0325,5.0252,5.0252,106049.4734
2009-08-06 11:30:00,13.64,13.67,13.57,13.67,155400.44085231447,5.0252,5.0362,4.9994,5.0362,155400.4409
2009-08-06 11:40:00,13.66,13.69,13.64,13.69,73965.221650747,5.0325,5.0436,5.0252,5.0436,73965.2217
2009-08-06 11:50:00,13.69,13.69,13.62,13.62,179157.48224344844,5.0436,5.0436,5.0178,5.0178,179157.4822
2009-08-06 12:00:00,13.63,13.63,13.51,13.51,136541.75851089883,5.0215,5.0215,4.9773,4.9773,136541.7585
2009-08-06 12:10:00,13.51,13.51,13.42,13.42,172422.23855008572,4.9773,4.9773,4.9441,4.9441,172422.2386
2009-08-06 12:20:00,13.43,13.43,13.34,13.41,378643.154543228,4.9478,4.9478,4.9147,4.9404,378643.1545
2009-08-06 12:30:00,13.4,13.41,13.33,13.34,228018.6137643889,4.9368,4.9404,4.911,4.9147,228018.6138
2009-08-06 12:40:00,13.34,13.37,13.3,13.36,236835.660053882,4.9147,4.9257,4.8999,4.922,236835.6601
2009-08-06 12:50:00,13.36,13.36,13.28,13.28,343007.59245652705,4.922,4.922,4.8925,4.8925,343007.5925
2009-08-06 13:00:00,13.28,13.33,13.19,13.3,350355.13103110454,4.8925,4.911,4.8594,4.8999,350355.131
2009-08-06 13:10:00,13.3,13.36,13.29,13.36,139480.77394072985,4.8999,4.922,4.8962,4.922,139480.7739
2009-08-06 13:20:00,13.36,13.38,13.34,13.37,102253.24516287044,4.922,4.9294,4.9147,4.9257,102253.2452
2009-08-06 13:30:00,13.37,13.42,13.36,13.39,142664.70732304678,4.9257,4.9441,4.922,4.9331,142664.7073
2009-08-06 13:40:00,13.39,13.39,13.33,13.34,120132.25569434238,4.9331,4.9331,4.911,4.9147,120132.2557
2009-08-06 13:50:00,13.34,13.39,13.34,13.38,78006.36786676463,4.9147,4.9331,4.9147,4.9294,78006.3679
2009-08-06 14:00:00,13.38,13.38,13.22,13.24,309821.20989468525,4.9294,4.9294,4.8704,4.8778,309821.2099
2009-08-06 14:10:00,13.23,13.24,13.17,13.2,385500.85721283365,4.8741,4.8778,4.852,4.8631,385500.8572
2009-08-06 14:20:00,13.2,13.29,13.14,13.29,244428.1165809453,4.8631,4.8962,4.841,4.8962,244428.1166
2009-08-06 14:30:00,13.29,13.3,13.22,13.29,110825.37349987752,4.8962,4.8999,4.8704,4.8962,110825.3735
2009-08-06 14:40:00,13.29,13.34,13.29,13.34,157604.7024246877,4.8962,4.9147,4.8962,4.9147,157604.7024
2009-08-06 14:50:00,13.33,13.35,13.33,13.34,87190.79108498653,4.911,4.9183,4.911,4.9147,87190.7911
2009-08-06 15:00:00,13.34,13.37,13.31,13.36,144624.05094293412,4.9147,4.9257,4.9036,4.922,144624.0509
2009-08-06 15:10:00,13.37,13.41,13.34,13.41,175606.17193240262,4.9257,4.9404,4.9147,4.9404,175606.1719
2009-08-06 15:20:00,13.41,13.45,13.4,13.44,129561.5968650502,4.9404,4.9552,4.9368,4.9515,129561.5969
2009-08-06 15:30:00,13.45,13.45,13.36,13.42,343497.42836149887,4.9552,4.9552,4.922,4.9441,343497.4284
2009-08-06 15:40:00,13.42,13.42,13.33,13.36,339333.8231692383,4.9441,4.9441,4.911,4.922,339333.8232
2009-08-06 15:50:00,13.35,13.39,13.34,13.36,611437.6683810923,4.9183,4.9331,4.9147,4.922,611437.6684
2009-08-07 09:30:00,13.58,13.72,13.49,13.62,218099.43668870928,5.0031,5.0547,4.9699,5.0178,218099.4367
2009-08-07 09:40:00,13.61,13.61,13.48,13.51,259490.57065882927,5.0141,5.0141,4.9662,4.9773,259490.5707
2009-08-07 09:50:00,13.51,13.55,13.41,13.47,274308.10678422725,4.9773,4.992,4.9404,4.9625,274308.1068
2009-08-07 10:00:00,13.48,13.51,13.38,13.51,390399.216262552,4.9662,4.9773,4.9294,4.9773,390399.2163
2009-08-07 10:10:00,13.51,13.59,13.49,13.49,266225.814352192,4.9773,5.0068,4.9699,4.9699,266225.8144
2009-08-07 10:20:00,13.49,13.56,13.47,13.53,129071.76096007836,4.9699,4.9957,4.9625,4.9847,129071.761
2009-08-07 10:30:00,13.52,13.66,13.51,13.64,172789.61547881458,4.981,5.0325,4.9773,5.0252,172789.6155
2009-08-07 10:40:00,13.64,13.69,13.6,13.63,305902.5226549106,5.0252,5.0436,5.0104,5.0215,305902.5227
2009-08-07 10:50:00,13.64,13.71,13.6,13.71,177198.1386235611,5.0252,5.051,5.0104,5.051,177198.1386
2009-08-07 11:00:00,13.71,13.75,13.67,13.69,261817.2912074455,5.051,5.0657,5.0362,5.0436,261817.2912
2009-08-07 11:10:00,13.69,13.72,13.68,13.71,186260.10286554004,5.0436,5.0547,5.0399,5.051,186260.1029
2009-08-07 11:20:00,13.71,13.77,13.7,13.75,156625.03061474406,5.051,5.0731,5.0473,5.0657,156625.0306
2009-08-07 11:30:00,13.76,13.86,13.74,13.85,182831.2515307372,5.0694,5.1062,5.062,5.1025,182831.2515
2009-08-07 11:40:00,13.86,13.86,13.75,13.78,234631.3984815087,5.1062,5.1062,5.0657,5.0768,234631.3985
2009-08-07 11:50:00,13.78,13.87,13.78,13.83,127724.71222140582,5.0768,5.1099,5.0768,5.0952,127724.7122
2009-08-07 12:00:00,13.83,13.83,13.8,13.81,61351.94709772226,5.0952,5.0952,5.0841,5.0878,61351.9471
2009-08-07 12:10:00,13.81,13.82,13.71,13.73,111682.58633357823,5.0878,5.0915,5.051,5.0583,111682.5863
2009-08-07 12:20:00,13.73,13.74,13.71,13.72,45799.65711486652,5.0583,5.062,5.051,5.0547,45799.6571
2009-08-07 12:30:00,13.72,13.74,13.72,13.74,59025.226549106046,5.0547,5.062,5.0547,5.062,59025.2265
2009-08-07 12:40:00,13.74,13.77,13.74,13.74,37594.90570658829,5.062,5.0731,5.062,5.062,37594.9057
2009-08-07 12:50:00,13.74,13.77,13.74,13.77,113029.6350722508,5.062,5.0731,5.062,5.0731,113029.6351
2009-08-07 13:00:00,13.77,13.8,13.77,13.78,86578.49620377173,5.0731,5.0841,5.0731,5.0768,86578.4962
2009-08-07 13:10:00,13.78,13.82,13.77,13.8,77883.90889052166,5.0768,5.0915,5.0731,5.0841,77883.9089
2009-08-07 13:20:00,13.8,13.86,13.8,13.86,130663.72765123684,5.0841,5.1062,5.0841,5.1062,130663.7277
2009-08-07 13:30:00,13.87,13.87,13.84,13.85,159196.6691158462,5.1099,5.1099,5.0989,5.1025,159196.6691
2009-08-07 13:40:00,13.85,13.86,13.78,13.81,140950.28165564535,5.1025,5.1062,5.0768,5.0878,140950.2817
2009-08-07 13:50:00,13.81,13.84,13.8,13.84,55596.3752143032,5.0878,5.0989,5.0841,5.0989,55596.3752
2009-08-07 14:00:00,13.84,13.84,13.82,13.83,61351.94709772226,5.0989,5.0989,5.0915,5.0952,61351.9471
2009-08-07 14:10:00,13.83,13.83,13.8,13.82,73965.221650747,5.0952,5.0952,5.0841,5.0915,73965.2217
2009-08-07 14:20:00,13.81,13.82,13.77,13.79,105314.7195689444,5.0878,5.0915,5.0731,5.0804,105314.7196
2009-08-07 14:30:00,13.8,13.82,13.79,13.81,77516.53196179279,5.0841,5.0915,5.0804,5.0878,77516.532
2009-08-07 14:40:00,13.82,13.83,13.81,13.83,80700.46534410972,5.0915,5.0952,5.0878,5.0952,80700.4653
2009-08-07 14:50:00,13.83,13.84,13.83,13.83,118417.83002694097,5.0952,5.0989,5.0952,5.0952,118417.83
2009-08-07 15:00:00,13.82,13.83,13.78,13.8,119519.9608131276,5.0915,5.0952,5.0768,5.0841,119519.9608
2009-08-07 15:10:00,13.81,13.81,13.79,13.81,98212.0989468528,5.0878,5.0878,5.0804,5.0878,98212.0989
2009-08-07 15:20:00,13.8,13.87,13.78,13.86,211241.7340191036,5.0841,5.1099,5.0768,5.1062,211241.734
2009-08-07 15:30:00,13.86,13.87,13.83,13.87,218466.8136174381,5.1062,5.1099,5.0952,5.1099,218466.8136
2009-08-07 15:40:00,13.87,13.88,13.83,13.87,351089.8848885623,5.1099,5.1136,5.0952,5.1099,351089.8849
2009-08-07 15:50:00,13.86,13.88,13.83,13.83,627357.3352926769,5.1062,5.1136,5.0952,5.0952,627357.3353
2009-08-10 09:30:00,13.11,13.78,13.11,13.77,185157.9720793534,4.8299,5.0768,4.8299,5.0731,185157.9721
2009-08-10 09:40:00,13.78,13.83,13.74,13.8,119519.9608131276,5.0768,5.0952,5.062,5.0841,119519.9608
2009-08-10 09:50:00,13.8,13.83,13.77,13.78,144746.50991917707,5.0841,5.0952,5.0731,5.0768,144746.5099
2009-08-10 10:00:00,13.78,13.81,13.75,13.81,189688.95420034288,5.0768,5.0878,5.0657,5.0878,189688.9542
2009-08-10 10:10:00,13.81,13.91,13.8,13.91,191158.4619152584,5.0878,5.1247,5.0841,5.1247,191158.4619
2009-08-10 10:20:00,13.91,13.96,13.87,13.91,197893.7056086211,5.1247,5.1431,5.1099,5.1247,197893.7056
2009-08-10 10:30:00,13.91,13.96,13.9,13.96,109723.24271369092,5.1247,5.1431,5.121,5.1431,109723.2427
2009-08-10 10:40:00,13.96,14.02,13.96,14.01,115111.43766838108,5.1431,5.1652,5.1431,5.1615,115111.4377
2009-08-10 10:50:00,14.0,14.08,14.0,14.05,132010.77638990938,5.1578,5.1873,5.1578,5.1762,132010.7764
2009-08-10 11:00:00,14.04,14.08,14.01,14.07,112784.71711976489,5.1725,5.1873,5.1615,5.1836,112784.7171
2009-08-10 11:10:00,14.06,14.07,14.03,14.04,92946.36296840558,5.1799,5.1836,5.1689,5.1725,92946.363
2009-08-10 11:20:00,14.03,14.03,14.0,14.01,61964.241978937054,5.1689,5.1689,5.1578,5.1615,61964.242
2009-08-10 11:30:00,14.01,14.09,14.01,14.09,103600.29390154296,5.1615,5.191,5.1615,5.191,103600.2939
2009-08-10 11:40:00,14.09,14.1,14.07,14.07,66862.6010286554,5.191,5.1947,5.1836,5.1836,66862.601
2009-08-10 11:50:00,14.07,14.09,14.06,14.09,54984.08033308841,5.1836,5.191,5.1799,5.191,54984.0803
2009-08-10 12:00:00,14.09,14.14,14.08,14.12,180014.69507714914,5.191,5.2094,5.1873,5.202,180014.6951
2009-08-10 12:10:00,14.13,14.13,14.12,14.13,46534.410972324265,5.2057,5.2057,5.202,5.2057,46534.411
2009-08-10 12:20:00,14.12,14.13,14.1,14.1,69801.6164584864,5.202,5.2057,5.1947,5.1947,69801.6165
2009-08-10 12:30:00,14.1,14.12,14.08,14.11,115478.81459710996,5.1947,5.202,5.1873,5.1983,115478.8146
2009-08-10 12:40:00,14.11,14.12,14.08,14.09,80210.62943913788,5.1983,5.202,5.1873,5.191,80210.6294
2009-08-10 12:50:00,14.09,14.12,14.09,14.09,86456.03722752877,5.191,5.202,5.191,5.191,86456.0372
2009-08-10 13:00:00,14.09,14.1,14.05,14.05,124540.77883908887,5.191,5.1947,5.1762,5.1762,124540.7788
2009-08-10 13:10:00,14.05,14.05,14.02,14.03,52412.44183198628,5.1762,5.1762,5.1652,5.1689,52412.4418
2009-08-10 13:20:00,14.03,14.05,14.02,14.04,141317.65858437424,5.1689,5.1762,5.1652,5.1725,141317.6586
2009-08-10 13:30:00,14.04,14.07,14.03,14.07,98824.3938280676,5.1725,5.1836,5.1689,5.1836,98824.3938
2009-08-10 13:40:00,14.07,14.09,14.05,14.05,93681.11682586333,5.1836,5.191,5.1762,5.1762,93681.1168
2009-08-10 13:50:00,14.06,14.07,14.03,14.04,94538.32965956404,5.1799,5.1836,5.1689,5.1725,94538.3297
2009-08-10 14:00:00,14.03,14.05,14.0,14.05,95640.46044575066,5.1689,5.1762,5.1578,5.1762,95640.4604
2009-08-10 14:10:00,14.05,14.07,13.99,14.03,228630.9086456037,5.1762,5.1836,5.1541,5.1689,228630.9086
2009-08-10 14:20:00,14.02,14.05,14.02,14.03,103355.37594905704,5.1652,5.1762,5.1652,5.1689,103355.3759
2009-08-10 14:30:00,14.03,14.04,14.02,14.04,87435.70903747244,5.1689,5.1725,5.1652,5.1725,87435.709
2009-08-10 14:40:00,14.04,14.05,14.03,14.04,67474.89590987019,5.1725,5.1762,5.1689,5.1725,67474.8959
2009-08-10 14:50:00,14.04,14.07,14.02,14.06,162013.22556943423,5.1725,5.1836,5.1652,5.1799,162013.2256
2009-08-10 15:00:00,14.06,14.14,14.05,14.09,473426.402155278,5.1799,5.2094,5.1762,5.191,473426.4022
2009-08-10 15:10:00,14.09,14.09,14.05,14.07,114988.97869213812,5.191,5.191,5.1762,5.1836,114988.9787
2009-08-10 15:20:00,14.07,14.08,14.05,14.06,116458.48640705364,5.1836,5.1873,5.1762,5.1799,116458.4864
2009-08-10 15:30:00,14.05,14.09,14.03,14.06,141807.49448934605,5.1762,5.191,5.1689,5.1799,141807.4945
2009-08-10 15:40:00,14.06,14.1,14.05,14.09,298310.0661278471,5.1799,5.1947,5.1762,5.191,298310.0661
2009-08-10 15:50:00,14.09,14.09,14.05,14.08,413666.4217487142,5.191,5.191,5.1762,5.1873,413666.4217
2009-08-11 09:30:00,14.08,14.09,13.86,14.08,196179.2799412197,5.1873,5.191,5.1062,5.1873,196179.2799
2009-08-11 09:40:00,14.08,14.08,13.85,13.9,219079.10849865293,5.1873,5.1873,5.1025,5.121,219079.1085
2009-08-11 09:50:00,13.9,13.98,13.86,13.93,198138.623561107,5.121,5.1504,5.1062,5.132,198138.6236
2009-08-11 10:00:00,13.93,13.94,13.86,13.89,202669.60568209647,5.132,5.1357,5.1062,5.1173,202669.6057
2009-08-11 10:10:00,13.9,13.99,13.9,13.98,193975.0183688464,5.121,5.1541,5.121,5.1504,193975.0184
2009-08-11 10:20:00,13.98,13.98,13.83,13.83,176708.30271858926,5.1504,5.1504,5.0952,5.0952,176708.3027
2009-08-11 10:30:00,13.83,13.9,13.82,13.87,175728.6309086456,5.0952,5.121,5.0915,5.1099,175728.6309
2009-08-11 10:40:00,13.87,13.91,13.85,13.9,99926.52461425422,5.1099,5.1247,5.1025,5.121,99926.5246
2009-08-11 10:50:00,13.9,13.94,13.89,13.93,71883.4190546167,5.121,5.1357,5.1173,5.132,71883.4191
2009-08-11 11:00:00,13.93,13.95,13.87,13.88,101273.57335292676,5.132,5.1394,5.1099,5.1136,101273.5734
2009-08-11 11:10:00,13.88,13.91,13.85,13.87,102987.99902032818,5.1136,5.1247,5.1025,5.1099,102987.999
2009-08-11 11:20:00,13.87,13.88,13.79,13.82,239652.21650747,5.1099,5.1136,5.0804,5.0915,239652.2165
2009-08-11 11:30:00,13.82,13.82,13.78,13.79,107763.89909380356,5.0915,5.0915,5.0768,5.0804,107763.8991
2009-08-11 11:40:00,13.79,13.8,13.72,13.74,220548.61621356843,5.0804,5.0841,5.0547,5.062,220548.6162
2009-08-11 11:50:00,13.75,13.79,13.74,13.77,97599.804065638,5.0657,5.0804,5.062,5.0731,97599.8041
2009-08-11 12:00:00,13.78,13.78,13.73,13.74,79353.41660543717,5.0768,5.0768,5.0583,5.062,79353.4166
2009-08-11 12:10:00,13.75,13.76,13.74,13.76,56576.04702424687,5.0657,5.0694,5.062,5.0694,56576.047
2009-08-11 12:20:00,13.76,13.76,13.74,13.76,62698.9958363948,5.0694,5.0694,5.062,5.0694,62698.9958
2009-08-11 12:30:00,13.76,13.78,13.75,13.78,49106.0494734264,5.0694,5.0768,5.0657,5.0768,49106.0495
2009-08-11 12:40:00,13.78,13.78,13.77,13.77,35390.64413421504,5.0768,5.0768,5.0731,5.0731,35390.6441
2009-08-11 12:50:00,13.77,13.78,13.73,13.73,67474.89590987019,5.0731,5.0768,5.0583,5.0583,67474.8959
2009-08-11 13:00:00,13.73,13.76,13.73,13.75,73230.46779328924,5.0583,5.0694,5.0583,5.0657,73230.4678
2009-08-11 13:10:00,13.76,13.76,13.75,13.76,44085.2314474651,5.0694,5.0694,5.0657,5.0694,44085.2314
2009-08-11 13:20:00,13.76,13.76,13.67,13.68,196791.5748224345,5.0694,5.0694,5.0362,5.0399,196791.5748
2009-08-11 13:30:00,13.67,13.69,13.66,13.68,217487.14180749448,5.0362,5.0436,5.0325,5.0399,217487.1418
2009-08-11 13:40:00,13.68,13.68,13.67,13.68,67352.43693362724,5.0399,5.0399,5.0362,5.0399,67352.4369
2009-08-11 13:50:00,13.68,13.71,13.66,13.67,143399.46118050453,5.0399,5.051,5.0325,5.0362,143399.4612
2009-08-11 14:00:00,13.66,13.73,13.66,13.72,108866.0298799902,5.0325,5.0583,5.0325,5.0547,108866.0299
2009-08-11 14:10:00,13.73,13.74,13.71,13.72,117927.99412196912,5.0583,5.062,5.051,5.0547,117927.9941
2009-08-11 14:20:00,13.72,13.72,13.69,13.7,107518.98114131764,5.0547,5.0547,5.0436,5.0473,107518.9811
2009-08-11 14:30:00,13.7,13.72,13.67,13.68,114131.7658584374,5.0473,5.0547,5.0362,5.0399,114131.7659
2009-08-11 14:40:00,13.68,13.69,13.67,13.68,121479.30443301491,5.0399,5.0436,5.0362,5.0399,121479.3044
2009-08-11 14:50:00,13.69,13.72,13.68,13.71,115968.6505020818,5.0436,5.0547,5.0399,5.051,115968.6505
2009-08-11 15:00:00,13.72,13.72,13.68,13.69,182463.87460200832,5.0547,5.0547,5.0399,5.0436,182463.8746
2009-08-11 15:10:00,13.68,13.69,13.66,13.67,105069.80161645848,5.0399,5.0436,5.0325,5.0362,105069.8016
2009-08-11 15:20:00,13.68,13.69,13.67,13.68,102987.99902032818,5.0399,5.0436,5.0362,5.0399,102987.999
2009-08-11 15:30:00,13.68,13.69,13.67,13.68,104579.96571148664,5.0399,5.0436,5.0362,5.0399,104579.9657
2009-08-11 15:40:00,13.68,13.73,13.67,13.7,183198.62845946607,5.0399,5.0583,5.0362,5.0473,183198.6285
2009-08-11 15:50:00,13.71,13.72,13.69,13.69,480773.9407298554,5.051,5.0547,5.0436,5.0436,480773.9407
2009-08-12 09:30:00,13.78,13.92,13.74,13.83,84374.23463139847,5.0768,5.1283,5.062,5.0952,84374.2346
2009-08-12 09:40:00,13.83,13.88,13.8,13.87,92823.90399216262,5.0952,5.1136,5.0841,5.1099,92823.904
2009-08-12 09:50:00,13.87,13.99,13.87,13.98,104335.04775900072,5.1099,5.1541,5.1099,5.1504,104335.0478
2009-08-12 10:00:00,13.99,14.06,13.99,14.05,84986.52951261327,5.1541,5.1799,5.1541,5.1762,84986.5295
2009-08-12 10:10:00,14.04,14.09,14.03,14.05,116703.40435953956,5.1725,5.191,5.1689,5.1762,116703.4044
2009-08-12 10:20:00,14.05,14.07,13.98,14.0,322801.8613764389,5.1762,5.1836,5.1504,5.1578,322801.8614
2009-08-12 10:30:00,14.0,14.0,13.92,13.96,295003.67376928724,5.1578,5.1578,5.1283,5.1431,295003.6738
2009-08-12 10:40:00,13.95,13.96,13.91,13.96,92089.15013470486,5.1394,5.1431,5.1247,5.1431,92089.1501
2009-08-12 10:50:00,13.96,13.99,13.94,13.95,97722.26304188096,5.1431,5.1541,5.1357,5.1394,97722.263
2009-08-12 11:00:00,13.95,13.98,13.92,13.98,60984.570168993385,5.1394,5.1504,5.1283,5.1504,60984.5702
2009-08-12 11:10:00,13.97,14.0,13.96,13.99,73842.76267450403,5.1468,5.1578,5.1431,5.1541,73842.7627
2009-08-12 11:20:00,13.99,14.0,13.98,13.99,66127.84717119765,5.1541,5.1578,5.1504,5.1541,66127.8472
2009-08-12 11:30:00,13.98,13.98,13.94,13.96,80945.38329659564,5.1504,5.1504,5.1357,5.1431,80945.3833
2009-08-12 11:40:00,13.96,14.01,13.96,14.01,48983.59049718344,5.1431,5.1615,5.1431,5.1615,48983.5905
2009-08-12 11:50:00,14.01,14.01,13.99,13.99,32084.25177565516,5.1615,5.1615,5.1541,5.1541,32084.2518
2009-08-12 12:00:00,13.99,14.0,13.96,13.96,41268.67499387705,5.1541,5.1578,5.1431,5.1431,41268.675
2009-08-12 12:10:00,13.96,13.98,13.96,13.97,94783.24761204996,5.1431,5.1504,5.1431,5.1468,94783.2476
2009-08-12 12:20:00,13.98,13.98,13.96,13.97,113029.6350722508,5.1504,5.1504,5.1431,5.1468,113029.6351
2009-08-12 12:30:00,13.96,14.0,13.96,14.0,44575.06735243693,5.1431,5.1578,5.1431,5.1578,44575.0674
2009-08-12 12:40:00,14.0,14.0,13.98,14.0,47636.541758510895,5.1578,5.1578,5.1504,5.1578,47636.5418
2009-08-12 12:50:00,14.0,14.05,14.0,14.04,83027.18589272593,5.1578,5.1762,5.1578,5.1725,83027.1859
2009-08-12 13:00:00,14.04,14.05,14.01,14.05,46044.57506735243,5.1725,5.1762,5.1615,5.1762,46044.5751
2009-08-12 13:10:00,14.05,14.06,14.04,14.06,74455.05755571883,5.1762,5.1799,5.1725,5.1799,74455.0576
2009-08-12 13:20:00,14.06,14.09,14.06,14.08,64168.50355131031,5.1799,5.191,5.1799,5.1873,64168.5036
2009-08-12 13:30:00,14.07,14.08,14.05,14.06,48003.91868723977,5.1836,5.1873,5.1762,5.1799,48003.9187
2009-08-12 13:40:00,14.06,14.06,14.05,14.05,37472.446730345335,5.1799,5.1799,5.1762,5.1762,37472.4467
2009-08-12 13:50:00,14.05,14.05,13.99,14.0,151849.13054126868,5.1762,5.1762,5.1541,5.1578,151849.1305
2009-08-12 14:00:00,14.01,14.01,13.99,14.0,62331.61890766593,5.1615,5.1615,5.1541,5.1578,62331.6189
2009-08-12 14:10:00,13.99,14.07,13.94,13.96,211241.7340191036,5.1541,5.1836,5.1357,5.1431,211241.734
2009-08-12 14:20:00,13.97,14.01,13.92,13.96,103722.75287778594,5.1468,5.1615,5.1283,5.1431,103722.7529
2009-08-12 14:30:00,13.96,13.97,13.94,13.96,102498.16311535636,5.1431,5.1468,5.1357,5.1431,102498.1631
2009-08-12 14:40:00,13.96,13.98,13.93,13.98,91966.69115846192,5.1431,5.1504,5.132,5.1504,91966.6912
2009-08-12 14:50:00,13.98,14.1,13.97,14.09,194709.77222630417,5.1504,5.1947,5.1468,5.191,194709.7722
2009-08-12 15:00:00,14.09,14.11,14.06,14.08,162380.6024981631,5.191,5.1983,5.1799,5.1873,162380.6025
2009-08-12 15:10:00,14.07,14.08,14.06,14.08,64780.7984325251,5.1836,5.1873,5.1799,5.1873,64780.7984
2009-08-12 15:20:00,14.08,14.11,14.07,14.11,143277.00220426155,5.1873,5.1983,5.1836,5.1983,143277.0022
2009-08-12 15:30:00,14.11,14.13,14.09,14.1,173769.28728875826,5.1983,5.2057,5.191,5.1947,173769.2873
2009-08-12 15:40:00,14.1,14.11,14.05,14.07,246142.5422483468,5.1947,5.1983,5.1762,5.1836,246142.5422
2009-08-12 15:50:00,14.06,14.07,13.97,14.0,489713.44599559146,5.1799,5.1836,5.1468,5.1578,489713.446
2009-08-13 09:30:00,14.13,14.21,13.99,14.16,152338.9664462405,5.2057,5.2352,5.1541,5.2168,152338.9664
2009-08-13 09:40:00,14.16,14.16,14.03,14.05,57433.25985794758,5.2168,5.2168,5.1689,5.1762,57433.2599
2009-08-13 09:50:00,14.07,14.07,13.85,13.89,89762.42958608865,5.1836,5.1836,5.1025,5.1173,89762.4296
2009-08-13 10:00:00,13.88,14.01,13.85,13.96,174626.50012245897,5.1136,5.1615,5.1025,5.1431,174626.5001
2009-08-13 10:10:00,13.95,13.98,13.9,13.94,363335.78251285816,5.1394,5.1504,5.121,5.1357,363335.7825
2009-08-13 10:20:00,13.93,13.97,13.93,13.94,106906.68626010286,5.132,5.1468,5.132,5.1357,106906.6863
2009-08-13 10:30:00,13.95,14.04,13.91,14.03,172789.61547881458,5.1394,5.1725,5.1247,5.1689,172789.6155
2009-08-13 10:40:00,14.03,14.05,14.01,14.03,92578.9860396767,5.1689,5.1762,5.1615,5.1689,92578.986
2009-08-13 10:50:00,14.02,14.03,13.98,14.01,118295.371050698,5.1652,5.1689,5.1504,5.1615,118295.3711
2009-08-13 11:00:00,14.01,14.08,13.99,14.06,90497.1834435464,5.1615,5.1873,5.1541,5.1799,90497.1834
2009-08-13 11:10:00,14.05,14.06,13.99,14.0,167523.87950036736,5.1762,5.1799,5.1541,5.1578,167523.8795
2009-08-13 11:20:00,14.0,14.04,14.0,14.04,69434.23952975753,5.1578,5.1725,5.1578,5.1725,69434.2395
2009-08-13 11:30:00,14.04,14.07,14.02,14.06,59759.9804065638,5.1725,5.1836,5.1652,5.1799,59759.9804
2009-08-13 11:40:00,14.07,14.11,14.07,14.08,38819.49546901788,5.1836,5.1983,5.1836,5.1873,38819.4955
2009-08-13 11:50:00,14.08,14.14,14.08,14.13,28043.10555963752,5.1873,5.2094,5.1873,5.2057,28043.1056
2009-08-13 12:00:00,14.13,14.14,14.09,14.1,45677.19813862356,5.2057,5.2094,5.191,5.1947,45677.1981
2009-08-13 12:10:00,14.1,14.14,14.09,14.12,43962.77247122214,5.1947,5.2094,5.191,5.202,43962.7725
2009-08-13 12:20:00,14.12,14.14,14.12,14.12,21552.779818760715,5.202,5.2094,5.202,5.202,21552.7798
2009-08-13 12:30:00,14.13,14.14,14.12,14.13,30247.36713201077,5.2057,5.2094,5.202,5.2057,30247.3671
2009-08-13 12:40:00,14.14,14.14,14.09,14.09,64168.50355131031,5.2094,5.2094,5.191,5.191,64168.5036
2009-08-13 12:50:00,14.09,14.12,14.08,14.11,63188.83174136664,5.191,5.202,5.1873,5.1983,63188.8317
2009-08-13 13:00:00,14.11,14.18,14.1,14.17,102253.24516287044,5.1983,5.2241,5.1947,5.2204,102253.2452
2009-08-13 13:10:00,14.18,14.18,14.1,14.11,81312.76022532451,5.2241,5.2241,5.1947,5.1983,81312.7602
2009-08-13 13:20:00,14.11,14.14,14.1,14.11,38084.74161156012,5.1983,5.2094,5.1947,5.1983,38084.7416
2009-08-13 13:30:00,14.12,14.15,14.11,14.15,34288.513348028406,5.202,5.2131,5.1983,5.2131,34288.5133
2009-08-13 13:40:00,14.15,14.16,14.12,14.14,37594.90570658829,5.2131,5.2168,5.202,5.2094,37594.9057
2009-08-13 13:50:00,14.13,14.14,14.06,14.07,55228.99828557433,5.2057,5.2094,5.1799,5.1836,55228.9983
2009-08-13 14:00:00,14.08,14.09,14.0,14.02,50942.93411707078,5.1873,5.191,5.1578,5.1652,50942.9341
2009-08-13 14:10:00,14.02,14.03,13.96,14.02,105192.26059270144,5.1652,5.1689,5.1431,5.1652,105192.2606
2009-08-13 14:20:00,14.03,14.04,14.0,14.02,105069.80161645848,5.1689,5.1725,5.1578,5.1652,105069.8016
2009-08-13 14:30:00,14.01,14.05,14.0,14.04,86700.95518001469,5.1615,5.1762,5.1578,5.1725,86700.9552
2009-08-13 14:40:00,14.04,14.06,14.01,14.01,98701.93485182464,5.1725,5.1799,5.1615,5.1615,98701.9349
2009-08-13 14:50:00,14.01,14.02,13.94,13.94,138501.10213078617,5.1615,5.1652,5.1357,5.1357,138501.1021
2009-08-13 15:00:00,13.95,13.99,13.93,13.99,153073.72030369824,5.1394,5.1541,5.132,5.1541,153073.7203
2009-08-13 15:10:00,13.98,14.03,13.97,14.01,206710.7518981141,5.1504,5.1689,5.1468,5.1615,206710.7519
2009-08-13 15:20:00,14.01,14.02,13.99,14.0,137398.97134459956,5.1615,5.1652,5.1541,5.1578,137398.9713
2009-08-13 15:30:00,14.0,14.05,14.0,14.04,360641.6850355131,5.1578,5.1762,5.1578,5.1725,360641.685
2009-08-13 15:40:00,14.04,14.07,14.0,14.02,327700.22042615723,5.1725,5.1836,5.1578,5.1652,327700.2204
2009-08-13 15:50:00,14.02,14.05,14.0,14.05,279206.4658339456,5.1652,5.1762,5.1578,5.1762,279206.4658
2009-08-14 09:30:00,14.03,14.09,13.92,13.96,83394.5628214548,5.1689,5.191,5.1283,5.1431,83394.5628
2009-08-14 09:40:00,13.96,14.03,13.9,13.94,63923.58559882439,5.1431,5.1689,5.121,5.1357,63923.5856
2009-08-14 09:50:00,13.95,13.96,13.81,13.84,119152.58388439871,5.1394,5.1431,5.0878,5.0989,119152.5839
2009-08-14 10:00:00,13.84,13.85,13.76,13.82,178912.5642909625,5.0989,5.1025,5.0694,5.0915,178912.5643
2009-08-14 10:10:00,13.83,13.83,13.69,13.76,152461.42542248344,5.0952,5.0952,5.0436,5.0694,152461.4254
2009-08-14 10:20:00,13.76,13.82,13.73,13.79,127479.7942689199,5.0694,5.0915,5.0583,5.0804,127479.7943
2009-08-14 10:30:00,13.79,13.83,13.76,13.79,227038.94195444524,5.0804,5.0952,5.0694,5.0804,227038.942
2009-08-14 10:40:00,13.79,13.82,13.76,13.78,84986.52951261327,5.0804,5.0915,5.0694,5.0768,84986.5295
2009-08-14 10:50:00,13.78,13.78,13.68,13.7,247367.1320107764,5.0768,5.0768,5.0399,5.0473,247367.132
2009-08-14 11:00:00,13.69,13.78,13.69,13.72,203404.35953955425,5.0436,5.0768,5.0436,5.0547,203404.3595
2009-08-14 11:10:00,13.71,13.74,13.68,13.69,147930.443301494,5.051,5.062,5.0399,5.0436,147930.4433
2009-08-14 11:20:00,13.69,13.7,13.68,13.68,54494.24442811657,5.0436,5.0473,5.0399,5.0399,54494.2444
2009-08-14 11:30:00,13.68,13.69,13.62,13.66,119152.58388439871,5.0399,5.0436,5.0178,5.0325,119152.5839
2009-08-14 11:40:00,13.67,13.67,13.64,13.65,31104.579965711484,5.0362,5.0362,5.0252,5.0289,31104.58
2009-08-14 11:50:00,13.65,13.65,13.61,13.61,88170.4628949302,5.0289,5.0289,5.0141,5.0141,88170.4629
2009-08-14 12:00:00,13.61,13.63,13.59,13.6,44575.06735243693,5.0141,5.0215,5.0068,5.0104,44575.0674
2009-08-14 12:10:00,13.59,13.6,13.59,13.6,56331.12907176096,5.0068,5.0104,5.0068,5.0104,56331.1291
2009-08-14 12:20:00,13.6,13.6,13.56,13.58,100661.27847171196,5.0104,5.0104,4.9957,5.0031,100661.2785
2009-08-14 12:30:00,13.57,13.61,13.55,13.61,59515.06245407788,4.9994,5.0141,4.992,5.0141,59515.0625
2009-08-14 12:40:00,13.61,13.65,13.6,13.64,78373.7447954935,5.0141,5.0289,5.0104,5.0252,78373.7448
2009-08-14 12:50:00,13.64,13.67,13.63,13.67,62454.07788390889,5.0252,5.0362,5.0215,5.0362,62454.0779
2009-08-14 13:00:00,13.66,13.67,13.62,13.63,50208.18025961303,5.0325,5.0362,5.0178,5.0215,50208.1803
2009-08-14 13:10:00,13.64,13.68,13.63,13.68,49718.3443546412,5.0252,5.0399,5.0215,5.0399,49718.3444
2009-08-14 13:20:00,13.67,13.69,13.65,13.69,57923.095762919416,5.0362,5.0436,5.0289,5.0436,57923.0958
2009-08-14 13:30:00,13.7,13.7,13.65,13.65,47881.45971099681,5.0473,5.0473,5.0289,5.0289,47881.4597
2009-08-14 13:40:00,13.65,13.67,13.65,13.67,14695.077149155031,5.0289,5.0362,5.0289,5.0362,14695.0771
2009-08-14 13:50:00,13.67,13.67,13.64,13.65,42125.88782757776,5.0362,5.0362,5.0252,5.0289,42125.8878
2009-08-14 14:00:00,13.65,13.65,13.62,13.62,99314.22973303942,5.0289,5.0289,5.0178,5.0178,99314.2297
2009-08-14 14:10:00,13.62,13.65,13.6,13.65,63556.20867009551,5.0178,5.0289,5.0104,5.0289,63556.2087
2009-08-14 14:20:00,13.65,13.65,13.6,13.6,53637.031594415865,5.0289,5.0289,5.0104,5.0104,53637.0316
2009-08-14 14:30:00,13.6,13.63,13.6,13.61,49350.96742591231,5.0104,5.0215,5.0104,5.0141,49350.9674
2009-08-14 14:40:00,13.62,13.63,13.61,13.63,63066.37276512368,5.0178,5.0215,5.0141,5.0215,63066.3728
2009-08-14 14:50:00,13.63,13.65,13.62,13.65,45799.65711486652,5.0215,5.0289,5.0178,5.0289,45799.6571
2009-08-14 15:00:00,13.65,13.65,13.64,13.64,50453.09821209894,5.0289,5.0289,5.0252,5.0252,50453.0982
2009-08-14 15:10:00,13.65,13.65,13.61,13.63,56943.42395297575,5.0289,5.0289,5.0141,5.0215,56943.424
2009-08-14 15:20:00,13.63,13.66,13.62,13.64,192505.5106539309,5.0215,5.0325,5.0178,5.0252,192505.5107
2009-08-14 15:30:00,13.65,13.7,13.64,13.7,174748.95909870192,5.0289,5.0473,5.0252,5.0473,174748.9591
2009-08-14 15:40:00,13.69,13.74,13.68,13.71,275655.1555228998,5.0436,5.062,5.0399,5.051,275655.1555
2009-08-14 15:50:00,13.7,13.76,13.69,13.74,393215.7727161401,5.0473,5.0694,5.0436,5.062,393215.7727
2009-08-17 09:30:00,13.43,13.55,13.29,13.34,139480.77394072985,4.9478,4.992,4.8962,4.9147,139480.7739
2009-08-17 09:40:00,13.32,13.42,13.32,13.36,129684.05584129316,4.9073,4.9441,4.9073,4.922,129684.0558
2009-08-17 09:50:00,13.35,13.36,13.31,13.33,148787.6561351947,4.9183,4.922,4.9036,4.911,148787.6561
2009-08-17 10:00:00,13.34,13.34,13.25,13.28,198261.08253735,4.9147,4.9147,4.8815,4.8925,198261.0825
2009-08-17 10:10:00,13.27,13.32,13.24,13.31,107518.98114131764,4.8889,4.9073,4.8778,4.9036,107518.9811
2009-08-17 10:20:00,13.3,13.32,13.25,13.25,149277.49204016654,4.8999,4.9073,4.8815,4.8815,149277.492
2009-08-17 10:30:00,13.25,13.3,13.24,13.29,204139.113397012,4.8815,4.8999,4.8778,4.8962,204139.1134
2009-08-17 10:40:00,13.29,13.3,13.26,13.29,134337.49693852558,4.8962,4.8999,4.8852,4.8962,134337.4969
2009-08-17 10:50:00,13.29,13.33,13.28,13.29,59759.9804065638,4.8962,4.911,4.8925,4.8962,59759.9804
2009-08-17 11:00:00,13.29,13.31,13.28,13.29,146338.47661033552,4.8962,4.9036,4.8925,4.8962,146338.4766
2009-08-17 11:10:00,13.29,13.3,13.27,13.28,75679.64731814842,4.8962,4.8999,4.8889,4.8925,75679.6473
2009-08-17 11:20:00,13.27,13.32,13.27,13.29,118540.28900318392,4.8889,4.9073,4.8889,4.8962,118540.289
2009-08-17 11:30:00,13.29,13.32,13.29,13.29,69801.6164584864,4.8962,4.9073,4.8962,4.8962,69801.6165
2009-08-17 11:40:00,13.29,13.3,13.27,13.27,70168.99338721528,4.8962,4.8999,4.8889,4.8889,70168.9934
2009-08-17 11:50:00,13.27,13.29,13.25,13.29,114131.7658584374,4.8889,4.8962,4.8815,4.8962,114131.7659
2009-08-17 12:00:00,13.29,13.29,13.26,13.26,57188.34190546167,4.8962,4.8962,4.8852,4.8852,57188.3419
2009-08-17 12:10:00,13.27,13.27,13.23,13.24,216507.4699975508,4.8889,4.8889,4.8741,4.8778,216507.47
2009-08-17 12:20:00,13.24,13.25,13.23,13.24,58412.93166789125,4.8778,4.8815,4.8741,4.8778,58412.9317
2009-08-17 12:30:00,13.25,13.25,13.21,13.22,90742.10139603232,4.8815,4.8815,4.8668,4.8704,90742.1014
2009-08-17 12:40:00,13.22,13.25,13.21,13.25,80088.17046289492,4.8704,4.8815,4.8668,4.8815,80088.1705
2009-08-17 12:50:00,13.24,13.24,13.21,13.21,68944.40362478569,4.8778,4.8778,4.8668,4.8668,68944.4036
2009-08-17 13:00:00,13.21,13.22,13.16,13.19,212588.7827577761,4.8668,4.8704,4.8483,4.8594,212588.7828
2009-08-17 13:10:00,13.19,13.22,13.19,13.22,67964.73181484202,4.8594,4.8704,4.8594,4.8704,67964.7318
2009-08-17 13:20:00,13.21,13.24,13.19,13.23,184545.6771981386,4.8668,4.8778,4.8594,4.8741,184545.6772
2009-08-17 13:30:00,13.22,13.25,13.2,13.24,66005.38819495469,4.8704,4.8815,4.8631,4.8778,66005.3882
2009-08-17 13:40:00,13.24,13.25,13.2,13.25,58290.47269164829,4.8778,4.8815,4.8631,4.8815,58290.4727
2009-08-17 13:50:00,13.25,13.27,13.23,13.26,114009.30688219446,4.8815,4.8889,4.8741,4.8852,114009.3069
2009-08-17 14:00:00,13.25,13.26,13.22,13.22,89272.59368111682,4.8815,4.8852,4.8704,4.8704,89272.5937
2009-08-17 14:10:00,13.23,13.25,13.22,13.22,70413.9113397012,4.8741,4.8815,4.8704,4.8704,70413.9113
2009-08-17 14:20:00,13.22,13.28,13.22,13.27,155155.52289982856,4.8704,4.8925,4.8704,4.8889,155155.5229
2009-08-17 14:30:00,13.27,13.28,13.25,13.25,94293.41170707812,4.8889,4.8925,4.8815,4.8815,94293.4117
2009-08-17 14:40:00,13.25,13.26,13.23,13.25,78986.0396767083,4.8815,4.8852,4.8741,4.8815,78986.0397
2009-08-17 14:50:00,13.25,13.26,13.24,13.26,76047.02424687729,4.8815,4.8852,4.8778,4.8852,76047.0242
2009-08-17 15:00:00,13.26,13.27,13.25,13.25,96865.05020818026,4.8852,4.8889,4.8815,4.8815,96865.0502
2009-08-17 15:10:00,13.26,13.26,13.23,13.23,80088.17046289492,4.8852,4.8852,4.8741,4.8741,80088.1705
2009-08-17 15:20:00,13.24,13.24,13.19,13.2,153318.63825618415,4.8778,4.8778,4.8594,4.8631,153318.6383
2009-08-17 15:30:00,13.21,13.24,13.2,13.23,126010.2865540044,4.8668,4.8778,4.8631,4.8741,126010.2866
2009-08-17 15:40:00,13.23,13.23,13.17,13.17,349253.000244918,4.8741,4.8741,4.852,4.852,349253.0002
2009-08-17 15:50:00,13.17,13.18,13.14,13.14,1323659.0742101397,4.852,4.8557,4.841,4.841,1323659.0742
2009-08-18 09:30:00,13.2,13.27,13.18,13.22,162380.6024981631,4.8631,4.8889,4.8557,4.8704,162380.6025
2009-08-18 09:40:00,13.22,13.25,13.16,13.16,270634.33749693853,4.8704,4.8815,4.8483,4.8483,270634.3375
2009-08-18 09:50:00,13.17,13.18,13.14,13.14,124295.86088660298,4.852,4.8557,4.841,4.841,124295.8609
2009-08-18 10:00:00,13.14,13.23,13.14,13.2,244673.0345334313,4.841,4.8741,4.841,4.8631,244673.0345
2009-08-18 10:10:00,13.19,13.23,13.19,13.23,74577.51653196178,4.8594,4.8741,4.8594,4.8741,74577.5165
2009-08-18 10:20:00,13.22,13.25,13.19,13.2,176096.00783737446,4.8704,4.8815,4.8594,4.8631,176096.0078
2009-08-18 10:30:00,13.2,13.22,13.2,13.21,138868.47905951506,4.8631,4.8704,4.8631,4.8668,138868.4791
2009-08-18 10:40:00,13.2,13.21,13.2,13.2,78006.36786676463,4.8631,4.8668,4.8631,4.8631,78006.3679
2009-08-18 10:50:00,13.21,13.21,13.2,13.2,109723.24271369092,4.8668,4.8668,4.8631,4.8631,109723.2427
2009-08-18 11:00:00,13.21,13.22,13.2,13.22,182708.79255449423,4.8668,4.8704,4.8631,4.8704,182708.7926
2009-08-18 11:10:00,13.22,13.22,13.2,13.2,500489.8359049718,4.8704,4.8704,4.8631,4.8631,500489.8359
2009-08-18 11:20:00,13.2,13.22,13.2,13.2,136419.29953465587,4.8631,4.8704,4.8631,4.8631,136419.2995
2009-08-18 11:30:00,13.21,13.26,13.2,13.25,145358.80480039187,4.8668,4.8852,4.8631,4.8815,145358.8048
2009-08-18 11:40:00,13.25,13.27,13.25,13.27,127602.25324516286,4.8815,4.8889,4.8815,4.8889,127602.2532
2009-08-18 11:50:00,13.27,13.27,13.26,13.27,165074.6999755082,4.8889,4.8889,4.8852,4.8889,165074.7
2009-08-18 12:00:00,13.27,13.3,13.25,13.29,242836.1498897869,4.8889,4.8999,4.8815,4.8962,242836.1499
2009-08-18 12:10:00,13.29,13.31,13.29,13.3,100293.90154298308,4.8962,4.9036,4.8962,4.8999,100293.9015
2009-08-18 12:20:00,13.3,13.3,13.29,13.29,65270.63433749694,4.8999,4.8999,4.8962,4.8962,65270.6343
2009-08-18 12:30:00,13.29,13.29,13.29,13.29,50698.016164584864,4.8962,4.8962,4.8962,4.8962,50698.0162
2009-08-18 12:40:00,13.29,13.29,13.26,13.28,280431.0555963752,4.8962,4.8962,4.8852,4.8925,280431.0556
2009-08-18 12:50:00,13.28,13.29,13.27,13.29,39799.16727896155,4.8925,4.8962,4.8889,4.8962,39799.1673
2009-08-18 13:00:00,13.29,13.31,13.29,13.3,91354.39627724711,4.8962,4.9036,4.8962,4.8999,91354.3963
2009-08-18 13:10:00,13.31,13.31,13.22,13.22,242223.8550085721,4.9036,4.9036,4.8704,4.8704,242223.855
2009-08-18 13:20:00,13.22,13.25,13.21,13.25,127479.7942689199,4.8704,4.8815,4.8668,4.8815,127479.7943
2009-08-18 13:30:00,13.25,13.25,13.22,13.22,120377.1736468283,4.8815,4.8815,4.8704,4.8704,120377.1736
2009-08-18 13:40:00,13.22,13.27,13.22,13.27,77516.53196179279,4.8704,4.8889,4.8704,4.8889,77516.532
2009-08-18 13:50:00,13.27,13.29,13.26,13.29,75312.27038941954,4.8889,4.8962,4.8852,4.8962,75312.2704
2009-08-18 14:00:00,13.29,13.31,13.27,13.28,205118.78520695565,4.8962,4.9036,4.8889,4.8925,205118.7852
2009-08-18 14:10:00,13.28,13.35,13.28,13.35,108376.19397501837,4.8925,4.9183,4.8925,4.9183,108376.194
2009-08-18 14:20:00,13.35,13.36,13.34,13.36,69311.78055351457,4.9183,4.922,4.9147,4.922,69311.7806
2009-08-18 14:30:00,13.36,13.38,13.32,13.32,159074.2101396032,4.922,4.9294,4.9073,4.9073,159074.2101
2009-08-18 14:40:00,13.33,13.35,13.32,13.35,54739.162380602495,4.911,4.9183,4.9073,4.9183,54739.1624
2009-08-18 14:50:00,13.35,13.36,13.33,13.33,135562.08670095517,4.9183,4.922,4.911,4.911,135562.0867
2009-08-18 15:00:00,13.34,13.37,13.34,13.35,172667.15650257163,4.9147,4.9257,4.9147,4.9183,172667.1565
2009-08-18 15:10:00,13.35,13.37,13.34,13.35,100906.19642419789,4.9183,4.9257,4.9147,4.9183,100906.1964
2009-08-18 15:20:00,13.36,13.37,13.34,13.35,180871.90791084984,4.922,4.9257,4.9147,4.9183,180871.9079
2009-08-18 15:30:00,13.35,13.38,13.34,13.35,258878.27577761447,4.9183,4.9294,4.9147,4.9183,258878.2758
2009-08-18 15:40:00,13.35,13.37,13.34,13.34,288635.80700465344,4.9183,4.9257,4.9147,4.9147,288635.807
2009-08-18 15:50:00,13.34,13.34,13.3,13.32,488611.3152094048,4.9147,4.9147,4.8999,4.9073,488611.3152
2009-08-19 09:30:00,13.2,13.3,13.17,13.24,203771.7364682831,4.8631,4.8999,4.852,4.8778,203771.7365
2009-08-19 09:40:00,13.23,13.26,13.17,13.17,261939.75018368845,4.8741,4.8852,4.852,4.852,261939.7502
2009-08-19 09:50:00,13.17,13.19,13.09,13.1,408155.767817781,4.852,4.8594,4.8226,4.8262,408155.7678
2009-08-19 10:00:00,13.09,13.21,13.07,13.17,588415.3808474161,4.8226,4.8668,4.8152,4.852,588415.3808
2009-08-19 10:10:00,13.17,13.18,13.11,13.14,168870.9282390399,4.852,4.8557,4.8299,4.841,168870.9282
2009-08-19 10:20:00,13.14,13.19,13.11,13.18,236345.8241489101,4.841,4.8594,4.8299,4.8557,236345.8241
2009-08-19 10:30:00,13.2,13.37,13.18,13.3,620867.0095518001,4.8631,4.9257,4.8557,4.8999,620867.0096
2009-08-19 10:40:00,13.29,13.29,13.21,13.22,145726.18172912073,4.8962,4.8962,4.8668,4.8704,145726.1817
2009-08-19 10:50:00,13.22,13.29,13.22,13.28,111927.50428606416,4.8704,4.8962,4.8704,4.8925,111927.5043
2009-08-19 11:00:00,13.28,13.33,13.26,13.33,88537.83982365907,4.8925,4.911,4.8852,4.911,88537.8398
2009-08-19 11:10:00,13.33,13.35,13.3,13.34,136909.13543962772,4.911,4.9183,4.8999,4.9147,136909.1354
2009-08-19 11:20:00,13.35,13.35,13.29,13.29,85108.98848885622,4.9183,4.9183,4.8962,4.8962,85108.9885
2009-08-19 11:30:00,13.29,13.29,13.22,13.24,122214.05829047268,4.8962,4.8962,4.8704,4.8778,122214.0583
2009-08-19 11:40:00,13.24,13.35,13.23,13.35,126500.12245897624,4.8778,4.9183,4.8741,4.9183,126500.1225
2009-08-19 11:50:00,13.35,13.48,13.34,13.48,190668.62601028653,4.9183,4.9662,4.9147,4.9662,190668.626
2009-08-19 12:00:00,13.48,13.5,13.45,13.48,174748.95909870192,4.9662,4.9736,4.9552,4.9662,174748.9591
2009-08-19 12:10:00,13.47,13.52,13.47,13.48,134704.87386725447,4.9625,4.981,4.9625,4.9662,134704.8739
2009-08-19 12:20:00,13.47,13.48,13.45,13.47,102375.70413911338,4.9625,4.9662,4.9552,4.9625,102375.7041
2009-08-19 12:30:00,13.47,13.5,13.44,13.49,84251.77565515552,4.9625,4.9736,4.9515,4.9699,84251.7757
2009-08-19 12:40:00,13.5,13.51,13.49,13.51,52412.44183198628,4.9736,4.9773,4.9699,4.9773,52412.4418
2009-08-19 12:50:00,13.51,13.57,13.5,13.57,85231.44746509919,4.9773,4.9994,4.9736,4.9994,85231.4475
2009-08-19 13:00:00,13.57,13.6,13.56,13.6,98334.55792309577,4.9994,5.0104,4.9957,5.0104,98334.5579
2009-08-19 13:10:00,13.6,13.62,13.59,13.6,119275.04286064168,5.0104,5.0178,5.0068,5.0104,119275.0429
2009-08-19 13:20:00,13.6,13.61,13.6,13.6,47269.16482978202,5.0104,5.0141,5.0104,5.0104,47269.1648
2009-08-19 13:30:00,13.6,13.61,13.56,13.56,104947.34264021552,5.0104,5.0141,4.9957,4.9957,104947.3426
2009-08-19 13:40:00,13.57,13.58,13.55,13.58,110580.4555473916,4.9994,5.0031,4.992,5.0031,110580.4555
2009-08-19 13:50:00,13.58,13.6,13.57,13.6,65882.92921871172,5.0031,5.0104,4.9994,5.0104,65882.9292
2009-08-19 14:00:00,13.6,13.6,13.59,13.59,55351.45726181729,5.0104,5.0104,5.0068,5.0068,55351.4573
2009-08-19 14:10:00,13.6,13.6,13.57,13.58,90374.72446730344,5.0104,5.0104,4.9994,5.0031,90374.7245
2009-08-19 14:20:00,13.58,13.59,13.56,13.57,119275.04286064168,5.0031,5.0068,4.9957,4.9994,119275.0429
2009-08-19 14:30:00,13.56,13.59,13.56,13.57,164339.94611805043,4.9957,5.0068,4.9957,4.9994,164339.9461
2009-08-19 14:40:00,13.57,13.61,13.56,13.58,198138.623561107,4.9994,5.0141,4.9957,5.0031,198138.6236
2009-08-19 14:50:00,13.56,13.56,13.53,13.55,124908.15576781778,4.9957,4.9957,4.9847,4.992,124908.1558
2009-08-19 15:00:00,13.55,13.55,13.51,13.52,225324.51628704384,4.992,4.992,4.9773,4.981,225324.5163
2009-08-19 15:10:00,13.52,13.52,13.47,13.51,173891.74626500122,4.981,4.981,4.9625,4.9773,173891.7463
2009-08-19 15:20:00,13.51,13.53,13.5,13.53,117683.07616948322,4.9773,4.9847,4.9736,4.9847,117683.0762
2009-08-19 15:30:00,13.52,13.55,13.49,13.55,218466.8136174381,4.981,4.992,4.9699,4.992,218466.8136
2009-08-19 15:40:00,13.55,13.56,13.53,13.53,343987.2642664707,4.992,4.9957,4.9847,4.9847,343987.2643
2009-08-19 15:50:00,13.53,13.57,13.53,13.55,498652.9512613274,4.9847,4.9994,4.9847,4.992,498652.9513
2009-08-20 09:30:00,13.52,13.6,13.47,13.59,121724.22238550083,4.981,5.0104,4.9625,5.0068,121724.2224
2009-08-20 09:40:00,13.6,13.68,13.6,13.65,90252.26549106048,5.0104,5.0399,5.0104,5.0289,90252.2655
2009-08-20 09:50:00,13.65,13.73,13.62,13.72,164829.78202302227,5.0289,5.0583,5.0178,5.0547,164829.782
2009-08-20 10:00:00,13.72,13.75,13.7,13.71,162870.43840313493,5.0547,5.0657,5.0473,5.051,162870.4384
2009-08-20 10:10:00,13.71,13.75,13.69,13.73,149032.5740876806,5.051,5.0657,5.0436,5.0583,149032.5741
2009-08-20 10:20:00,13.74,13.77,13.72,13.73,116213.5684545677,5.062,5.0731,5.0547,5.0583,116213.5685
2009-08-20 10:30:00,13.74,13.76,13.7,13.71,105192.26059270144,5.062,5.0694,5.0473,5.051,105192.2606
2009-08-20 10:40:00,13.72,13.77,13.7,13.74,142909.6252755327,5.0547,5.0731,5.0473,5.062,142909.6253
2009-08-20 10:50:00,13.74,13.74,13.7,13.72,208180.25961302963,5.062,5.062,5.0473,5.0547,208180.2596
2009-08-20 11:00:00,13.71,13.73,13.65,13.67,271246.63237815327,5.051,5.0583,5.0289,5.0362,271246.6324
2009-08-20 11:10:00,13.68,13.73,13.67,13.71,100538.819495469,5.0399,5.0583,5.0362,5.051,100538.8195
2009-08-20 11:20:00,13.71,13.75,13.66,13.75,179402.40019593434,5.051,5.0657,5.0325,5.0657,179402.4002
2009-08-20 11:30:00,13.75,13.78,13.72,13.72,105804.55547391625,5.0657,5.0768,5.0547,5.0547,105804.5555
2009-08-20 11:40:00,13.73,13.76,13.72,13.75,126132.74553024735,5.0583,5.0694,5.0547,5.0657,126132.7455
2009-08-20 11:50:00,13.76,13.81,13.75,13.78,131276.0225324516,5.0694,5.0878,5.0657,5.0768,131276.0225
2009-08-20 12:00:00,13.78,13.79,13.75,13.78,77271.61400930688,5.0768,5.0804,5.0657,5.0768,77271.614
2009-08-20 12:10:00,13.78,13.78,13.71,13.73,115723.73254959588,5.0768,5.0768,5.051,5.0583,115723.7325
2009-08-20 12:20:00,13.72,13.74,13.69,13.7,128214.54812637766,5.0547,5.062,5.0436,5.0473,128214.5481
2009-08-20 12:30:00,13.7,13.73,13.69,13.69,122091.59931422972,5.0473,5.0583,5.0436,5.0436,122091.5993
2009-08-20 12:40:00,13.69,13.73,13.69,13.71,51187.85206955669,5.0436,5.0583,5.0436,5.051,51187.8521
2009-08-20 12:50:00,13.7,13.71,13.67,13.69,92946.36296840558,5.0473,5.051,5.0362,5.0436,92946.363
2009-08-20 13:00:00,13.7,13.71,13.68,13.68,65270.63433749694,5.0473,5.051,5.0399,5.0399,65270.6343
2009-08-20 13:10:00,13.68,13.7,13.66,13.7,57188.34190546167,5.0399,5.0473,5.0325,5.0473,57188.3419
2009-08-20 13:20:00,13.69,13.74,13.69,13.74,70413.9113397012,5.0436,5.062,5.0436,5.062,70413.9113
2009-08-20 13:30:00,13.75,13.75,13.74,13.74,27185.89272593681,5.0657,5.0657,5.062,5.062,27185.8927
2009-08-20 13:40:00,13.74,13.74,13.71,13.72,59270.14450159196,5.062,5.062,5.051,5.0547,59270.1445
2009-08-20 13:50:00,13.71,13.74,13.69,13.73,50453.09821209894,5.051,5.062,5.0436,5.0583,50453.0982
2009-08-20 14:00:00,13.73,13.75,13.72,13.75,32451.628704384028,5.0583,5.0657,5.0547,5.0657,32451.6287
2009-08-20 14:10:00,13.74,13.76,13.74,13.75,37962.28263531717,5.062,5.0694,5.062,5.0657,37962.2826
2009-08-20 14:20:00,13.75,13.75,13.73,13.74,55228.99828557433,5.0657,5.0657,5.0583,5.062,55228.9983
2009-08-20 14:30:00,13.74,13.74,13.72,13.74,68577.02669605681,5.062,5.062,5.0547,5.062,68577.0267
2009-08-20 14:40:00,13.74,13.76,13.74,13.76,61351.94709772226,5.062,5.0694,5.062,5.0694,61351.9471
2009-08-20 14:50:00,13.75,13.78,13.75,13.77,49106.0494734264,5.0657,5.0768,5.0657,5.0731,49106.0495
2009-08-20 15:00:00,13.78,13.82,13.77,13.81,132990.44819985304,5.0768,5.0915,5.0731,5.0878,132990.4482
2009-08-20 15:10:00,13.81,13.83,13.81,13.81,46044.57506735243,5.0878,5.0952,5.0878,5.0878,46044.5751
2009-08-20 15:20:00,13.82,13.84,13.81,13.83,102130.78618662748,5.0915,5.0989,5.0878,5.0952,102130.7862
2009-08-20 15:30:00,13.84,13.86,13.83,13.86,206833.2108743571,5.0989,5.1062,5.0952,5.1062,206833.2109
2009-08-20 15:40:00,13.85,13.87,13.82,13.83,509061.9642419789,5.1025,5.1099,5.0915,5.0952,509061.9642
2009-08-20 15:50:00,13.83,13.86,13.83,13.85,451138.8684790595,5.0952,5.1062,5.0952,5.1025,451138.8685
2009-08-21 09:30:00,14.0,14.11,13.96,13.99,686382.561841783,5.1578,5.1983,5.1431,5.1541,686382.5618
2009-08-21 09:40:00,13.98,14.02,13.98,14.0,113641.9299534656,5.1504,5.1652,5.1504,5.1578,113641.93
2009-08-21 09:50:00,14.0,14.09,13.99,14.09,206343.37496938524,5.1578,5.191,5.1541,5.191,206343.375
2009-08-21 10:00:00,14.09,14.18,14.09,14.15,277859.41709527303,5.191,5.2241,5.191,5.2131,277859.4171
2009-08-21 10:10:00,14.15,14.21,14.13,14.19,155522.89982855742,5.2131,5.2352,5.2057,5.2278,155522.8998
2009-08-21 10:20:00,14.19,14.21,14.17,14.18,174014.20524124417,5.2278,5.2352,5.2204,5.2241,174014.2052
2009-08-21 10:30:00,14.18,14.18,14.14,14.14,82169.97305902521,5.2241,5.2241,5.2094,5.2094,82169.9731
2009-08-21 10:40:00,14.14,14.16,14.1,14.1,148665.19715895175,5.2094,5.2168,5.1947,5.1947,148665.1972
2009-08-21 10:50:00,14.11,14.12,14.04,14.08,138011.26622581435,5.1983,5.202,5.1725,5.1873,138011.2662
2009-08-21 11:00:00,14.08,14.09,14.05,14.09,97967.18099436688,5.1873,5.191,5.1762,5.191,97967.181
2009-08-21 11:10:00,14.09,14.09,14.07,14.07,61229.4881214793,5.191,5.191,5.1836,5.1836,61229.4881
2009-08-21 11:20:00,14.08,14.09,14.06,14.07,61964.241978937054,5.1873,5.191,5.1799,5.1836,61964.242
2009-08-21 11:30:00,14.08,14.12,14.08,14.11,59392.60347783492,5.1873,5.202,5.1873,5.1983,59392.6035
2009-08-21 11:40:00,14.1,14.17,14.1,14.15,61964.241978937054,5.1947,5.2204,5.1947,5.2131,61964.242
2009-08-21 11:50:00,14.15,14.16,14.14,14.15,42370.80578006368,5.2131,5.2168,5.2094,5.2131,42370.8058
2009-08-21 12:00:00,14.15,14.16,14.11,14.11,88415.3808474161,5.2131,5.2168,5.1983,5.1983,88415.3808
2009-08-21 12:10:00,14.11,14.12,14.11,14.11,40166.54420769042,5.1983,5.202,5.1983,5.1983,40166.5442
2009-08-21 12:20:00,14.11,14.12,14.1,14.11,52289.98285574332,5.1983,5.202,5.1947,5.1983,52289.9829
2009-08-21 12:30:00,14.11,14.12,14.09,14.1,38574.57751653196,5.1983,5.202,5.191,5.1947,38574.5775
2009-08-21 12:40:00,14.11,14.14,14.1,14.14,32696.546656869945,5.1983,5.2094,5.1947,5.2094,32696.5467
2009-08-21 12:50:00,14.14,14.14,14.12,14.14,46901.78790105315,5.2094,5.2094,5.202,5.2094,46901.7879
2009-08-21 13:00:00,14.14,14.15,14.13,14.14,64780.7984325251,5.2094,5.2131,5.2057,5.2094,64780.7984
2009-08-21 13:10:00,14.14,14.14,14.14,14.14,28777.85941709527,5.2094,5.2094,5.2094,5.2094,28777.8594
2009-08-21 13:20:00,14.14,14.16,14.14,14.14,68332.1087435709,5.2094,5.2168,5.2094,5.2094,68332.1087
2009-08-21 13:30:00,14.14,14.14,14.11,14.11,59270.14450159196,5.2094,5.2094,5.1983,5.1983,59270.1445
2009-08-21 13:40:00,14.11,14.14,14.11,14.11,98824.3938280676,5.1983,5.2094,5.1983,5.1983,98824.3938
2009-08-21 13:50:00,14.11,14.12,14.06,14.06,103967.67083027185,5.1983,5.202,5.1799,5.1799,103967.6708
2009-08-21 14:00:00,14.06,14.1,14.06,14.1,91231.93730100416,5.1799,5.1947,5.1799,5.1947,91231.9373
2009-08-21 14:10:00,14.1,14.14,14.09,14.09,88415.3808474161,5.1947,5.2094,5.191,5.191,88415.3808
2009-08-21 14:20:00,14.09,14.1,14.07,14.07,58168.01371540534,5.191,5.1947,5.1836,5.1836,58168.0137
2009-08-21 14:30:00,14.07,14.09,14.07,14.09,56331.12907176096,5.1836,5.191,5.1836,5.191,56331.1291
2009-08-21 14:40:00,14.08,14.11,14.08,14.11,51065.39309331374,5.1873,5.1983,5.1873,5.1983,51065.3931
2009-08-21 14:50:00,14.11,14.15,14.1,14.15,86456.03722752877,5.1983,5.2131,5.1947,5.2131,86456.0372
2009-08-21 15:00:00,14.15,14.16,14.14,14.16,77516.53196179279,5.2131,5.2168,5.2094,5.2168,77516.532
2009-08-21 15:10:00,14.15,14.21,14.15,14.19,116091.10947832475,5.2131,5.2352,5.2131,5.2278,116091.1095
2009-08-21 15:20:00,14.19,14.2,14.17,14.17,135684.54567719813,5.2278,5.2315,5.2204,5.2204,135684.5457
2009-08-21 15:30:00,14.17,14.18,14.14,14.14,115723.73254959588,5.2204,5.2241,5.2094,5.2094,115723.7325
2009-08-21 15:40:00,14.14,14.18,14.14,14.18,215160.42125887825,5.2094,5.2241,5.2094,5.2241,215160.4213
2009-08-21 15:50:00,14.18,14.19,14.16,14.16,417707.5679647318,5.2241,5.2278,5.2168,5.2168,417707.568
2009-08-24 09:30:00,14.3,14.45,14.09,14.23,334557.9230957629,5.2683,5.3236,5.191,5.2425,334557.9231
2009-08-24 09:40:00,14.24,14.28,14.22,14.25,94538.32965956404,5.2462,5.261,5.2389,5.2499,94538.3297
2009-08-24 09:50:00,14.24,14.29,14.19,14.27,118907.6659319128,5.2462,5.2646,5.2278,5.2573,118907.6659
2009-08-24 10:00:00,14.27,14.33,14.27,14.31,79475.87558168013,5.2573,5.2794,5.2573,5.272,79475.8756
2009-08-24 10:10:00,14.31,14.31,14.29,14.3,55351.45726181729,5.272,5.272,5.2646,5.2683,55351.4573
2009-08-24 10:20:00,14.31,14.35,14.29,14.34,80455.5473916238,5.272,5.2868,5.2646,5.2831,80455.5474
2009-08-24 10:30:00,14.34,14.35,14.31,14.31,87558.1680137154,5.2831,5.2868,5.272,5.272,87558.168
2009-08-24 10:40:00,14.31,14.33,14.3,14.32,102498.16311535636,5.272,5.2794,5.2683,5.2757,102498.1631
2009-08-24 10:50:00,14.32,14.36,14.31,14.34,87068.33210874356,5.2757,5.2904,5.272,5.2831,87068.3321
2009-08-24 11:00:00,14.34,14.39,14.34,14.36,91109.4783247612,5.2831,5.3015,5.2831,5.2904,91109.4783
2009-08-24 11:10:00,14.36,14.36,14.31,14.31,51555.22899828557,5.2904,5.2904,5.272,5.272,51555.229
2009-08-24 11:20:00,14.31,14.31,14.27,14.27,67107.51898114131,5.272,5.272,5.2573,5.2573,67107.519
2009-08-24 11:30:00,14.27,14.29,14.24,14.27,81067.84227283859,5.2573,5.2646,5.2462,5.2573,81067.8423
2009-08-24 11:40:00,14.27,14.32,14.27,14.32,89517.51163360274,5.2573,5.2757,5.2573,5.2757,89517.5116
2009-08-24 11:50:00,14.32,14.32,14.3,14.3,41513.592946362965,5.2757,5.2757,5.2683,5.2683,41513.5929
2009-08-24 12:00:00,14.3,14.31,14.27,14.3,65148.175361253976,5.2683,5.272,5.2573,5.2683,65148.1754
2009-08-24 12:10:00,14.31,14.36,14.31,14.33,44697.52632867989,5.272,5.2904,5.272,5.2794,44697.5263
2009-08-24 12:20:00,14.33,14.35,14.33,14.34,34166.05437178545,5.2794,5.2868,5.2794,5.2831,34166.0544
2009-08-24 12:30:00,14.33,14.34,14.29,14.31,33676.21846681362,5.2794,5.2831,5.2646,5.272,33676.2185
2009-08-24 12:40:00,14.3,14.34,14.3,14.32,26083.76193975018,5.2683,5.2831,5.2683,5.2757,26083.7619
2009-08-24 12:50:00,14.31,14.32,14.3,14.3,54861.621356845455,5.272,5.2757,5.2683,5.2683,54861.6214
2009-08-24 13:00:00,14.29,14.29,14.23,14.23,105927.0144501592,5.2646,5.2646,5.2425,5.2425,105927.0145
2009-08-24 13:10:00,14.23,14.26,14.2,14.22,80578.00636786676,5.2425,5.2536,5.2315,5.2389,80578.0064
2009-08-24 13:20:00,14.22,14.23,14.17,14.18,96130.2963507225,5.2389,5.2425,5.2204,5.2241,96130.2964
2009-08-24 13:30:00,14.18,14.22,14.18,14.22,55718.83419054616,5.2241,5.2389,5.2241,5.2389,55718.8342
2009-08-24 13:40:00,14.22,14.25,14.21,14.23,70291.45236345823,5.2389,5.2499,5.2352,5.2425,70291.4524
2009-08-24 13:50:00,14.23,14.23,14.2,14.21,102375.70413911338,5.2425,5.2425,5.2315,5.2352,102375.7041
2009-08-24 14:00:00,14.2,14.2,14.18,14.2,193975.0183688464,5.2315,5.2315,5.2241,5.2315,193975.0184
2009-08-24 14:10:00,14.2,14.27,14.19,14.26,404604.4575067352,5.2315,5.2573,5.2278,5.2536,404604.4575
2009-08-24 14:20:00,14.27,14.27,14.23,14.27,147563.0663727651,5.2573,5.2573,5.2425,5.2573,147563.0664
2009-08-24 14:30:00,14.27,14.28,14.23,14.25,91721.773205976,5.2573,5.261,5.2425,5.2499,91721.7732
2009-08-24 14:40:00,14.24,14.27,14.23,14.24,249816.3115356356,5.2462,5.2573,5.2425,5.2462,249816.3115
2009-08-24 14:50:00,14.24,14.3,14.24,14.29,105804.55547391625,5.2462,5.2683,5.2462,5.2646,105804.5555
2009-08-24 15:00:00,14.29,14.3,14.2,14.21,125520.45064903256,5.2646,5.2683,5.2315,5.2352,125520.4506
2009-08-24 15:10:00,14.2,14.26,14.2,14.22,97232.42713690911,5.2315,5.2536,5.2315,5.2389,97232.4271
2009-08-24 15:20:00,14.22,14.23,14.18,14.22,101151.1143766838,5.2389,5.2425,5.2241,5.2389,101151.1144
2009-08-24 15:30:00,14.22,14.26,14.21,14.23,175973.5488611315,5.2389,5.2536,5.2352,5.2425,175973.5489
2009-08-24 15:40:00,14.23,14.27,14.19,14.22,251775.6551555229,5.2425,5.2573,5.2278,5.2389,251775.6552
2009-08-24 15:50:00,14.22,14.24,14.22,14.23,369581.190301249,5.2389,5.2462,5.2389,5.2425,369581.1903
2009-08-25 09:30:00,14.24,14.45,14.2,14.27,177932.89248101885,5.2462,5.3236,5.2315,5.2573,177932.8925
2009-08-25 09:40:00,14.27,14.36,14.25,14.35,173646.82831251528,5.2573,5.2904,5.2499,5.2868,173646.8283
2009-08-25 09:50:00,14.35,14.4,14.33,14.36,190178.7901053147,5.2868,5.3052,5.2794,5.2904,190178.7901
2009-08-25 10:00:00,14.37,14.47,14.36,14.39,252387.9500367377,5.2941,5.331,5.2904,5.3015,252387.95
2009-08-25 10:10:00,14.39,14.41,14.23,14.26,298432.5251040901,5.3015,5.3089,5.2425,5.2536,298432.5251
2009-08-25 10:20:00,14.27,14.36,14.26,14.33,277859.41709527303,5.2573,5.2904,5.2536,5.2794,277859.4171
2009-08-25 10:30:00,14.33,14.37,14.29,14.36,155155.52289982856,5.2794,5.2941,5.2646,5.2904,155155.5229
2009-08-25 10:40:00,14.36,14.4,14.33,14.39,169850.6000489836,5.2904,5.3052,5.2794,5.3015,169850.6
2009-08-25 10:50:00,14.39,14.41,14.36,14.38,123806.02498163114,5.3015,5.3089,5.2904,5.2978,123806.025
2009-08-25 11:00:00,14.37,14.42,14.36,14.36,153930.93313739897,5.2941,5.3125,5.2904,5.2904,153930.9331
2009-08-25 11:10:00,14.36,14.37,14.34,14.35,113274.5530247367,5.2904,5.2941,5.2831,5.2868,113274.553
2009-08-25 11:20:00,14.34,14.36,14.32,14.36,85721.28337007102,5.2831,5.2904,5.2757,5.2904,85721.2834
2009-08-25 11:30:00,14.36,14.37,14.35,14.36,33063.92358559882,5.2904,5.2941,5.2868,5.2904,33063.9236
2009-08-25 11:40:00,14.36,14.38,14.35,14.35,96007.83737447954,5.2904,5.2978,5.2868,5.2868,96007.8374
2009-08-25 11:50:00,14.35,14.36,14.32,14.33,35023.26720548616,5.2868,5.2904,5.2757,5.2794,35023.2672
2009-08-25 12:00:00,14.33,14.34,14.32,14.32,50085.72128337007,5.2794,5.2831,5.2757,5.2757,50085.7213
2009-08-25 12:10:00,14.33,14.34,14.32,14.33,18858.682341415624,5.2794,5.2831,5.2757,5.2794,18858.6823
2009-08-25 12:20:00,14.34,14.52,14.31,14.4,180994.3668870928,5.2831,5.3494,5.272,5.3052,180994.3669
2009-08-25 12:30:00,14.4,14.42,14.37,14.38,61596.86505020817,5.3052,5.3125,5.2941,5.2978,61596.8651
2009-08-25 12:40:00,14.37,14.38,14.37,14.37,60862.11119275042,5.2941,5.2978,5.2941,5.2941,60862.1112
2009-08-25 12:50:00,14.37,14.37,14.23,14.23,83517.02179769776,5.2941,5.2941,5.2425,5.2425,83517.0218
2009-08-25 13:00:00,14.23,14.29,14.23,14.27,58780.308596620125,5.2425,5.2646,5.2425,5.2573,58780.3086
2009-08-25 13:10:00,14.27,14.27,14.21,14.22,83027.18589272593,5.2573,5.2573,5.2352,5.2389,83027.1859
2009-08-25 13:20:00,14.21,14.22,14.13,14.13,173034.53343130052,5.2352,5.2389,5.2057,5.2057,173034.5334
2009-08-25 13:30:00,14.13,14.14,14.09,14.14,130296.35072250797,5.2057,5.2094,5.191,5.2094,130296.3507
2009-08-25 13:40:00,14.14,14.14,14.14,14.14,27553.269654665684,5.2094,5.2094,5.2094,5.2094,27553.2697
2009-08-25 13:50:00,14.14,14.16,14.13,14.14,172544.69752632867,5.2094,5.2168,5.2057,5.2094,172544.6975
2009-08-25 14:00:00,14.14,14.23,14.1,14.17,104090.1298065148,5.2094,5.2425,5.1947,5.2204,104090.1298
2009-08-25 14:10:00,14.17,14.18,14.14,14.18,61229.4881214793,5.2204,5.2241,5.2094,5.2241,61229.4881
2009-08-25 14:20:00,14.18,14.22,14.18,14.19,73108.00881704628,5.2241,5.2389,5.2241,5.2278,73108.0088
2009-08-25 14:30:00,14.19,14.19,14.1,14.12,215527.7981876072,5.2278,5.2278,5.1947,5.202,215527.7982
2009-08-25 14:40:00,14.12,14.15,14.1,14.14,62331.61890766593,5.202,5.2131,5.1947,5.2094,62331.6189
2009-08-25 14:50:00,14.14,14.19,14.14,14.19,137276.51236835658,5.2094,5.2278,5.2094,5.2278,137276.5124
2009-08-25 15:00:00,14.19,14.25,14.19,14.23,230835.17021797696,5.2278,5.2499,5.2278,5.2425,230835.1702
2009-08-25 15:10:00,14.23,14.27,14.23,14.27,254592.2116091109,5.2425,5.2573,5.2425,5.2573,254592.2116
2009-08-25 15:20:00,14.27,14.28,14.24,14.26,121234.386480529,5.2573,5.261,5.2462,5.2536,121234.3865
2009-08-25 15:30:00,14.27,14.27,14.21,14.21,209282.39039921624,5.2573,5.2573,5.2352,5.2352,209282.3904
2009-08-25 15:40:00,14.22,14.23,14.15,14.15,327577.76144991425,5.2389,5.2425,5.2131,5.2131,327577.7614
2009-08-25 15:50:00,14.16,14.18,14.15,14.17,521920.1567474895,5.2168,5.2241,5.2131,5.2204,521920.1567
2009-08-26 09:30:00,14.08,14.08,13.8,13.9,234753.85745775164,5.2203,5.2203,5.1165,5.1536,234753.8575
2009-08-26 09:40:00,13.9,13.93,13.86,13.87,115356.355620867,5.1536,5.1647,5.1388,5.1425,115356.3556
2009-08-26 09:50:00,13.87,13.9,13.83,13.89,98212.0989468528,5.1425,5.1536,5.1276,5.1499,98212.0989
2009-08-26 10:00:00,13.89,13.98,13.87,13.96,154420.76904237078,5.1499,5.1832,5.1425,5.1758,154420.769
2009-08-26 10:10:00,13.97,14.09,13.96,14.07,96742.59123193727,5.1795,5.224,5.1758,5.2166,96742.5912
2009-08-26 10:20:00,14.07,14.11,14.06,14.09,160053.8819495469,5.2166,5.2314,5.2129,5.224,160053.8819
2009-08-26 10:30:00,14.09,14.23,14.09,14.18,202302.2287533676,5.224,5.2759,5.224,5.2574,202302.2288
2009-08-26 10:40:00,14.18,14.19,14.04,14.06,470364.927749204,5.2574,5.2611,5.2055,5.2129,470364.9277
2009-08-26 10:50:00,14.07,14.12,14.05,14.11,161523.3896644624,5.2166,5.2352,5.2092,5.2314,161523.3897
2009-08-26 11:00:00,14.12,14.13,14.1,14.12,63188.83174136664,5.2352,5.2389,5.2277,5.2352,63188.8317
2009-08-26 11:10:00,14.11,14.11,14.04,14.09,83027.18589272593,5.2314,5.2314,5.2055,5.224,83027.1859
2009-08-26 11:20:00,14.09,14.12,14.07,14.1,81190.30124908155,5.224,5.2352,5.2166,5.2277,81190.3012
2009-08-26 11:30:00,14.11,14.11,14.06,14.09,105927.0144501592,5.2314,5.2314,5.2129,5.224,105927.0145
2009-08-26 11:40:00,14.09,14.1,14.08,14.09,40166.54420769042,5.224,5.2277,5.2203,5.224,40166.5442
2009-08-26 11:50:00,14.09,14.11,14.08,14.09,50453.09821209894,5.224,5.2314,5.2203,5.224,50453.0982
2009-08-26 12:00:00,14.09,14.1,14.06,14.09,66495.22409992652,5.224,5.2277,5.2129,5.224,66495.2241
2009-08-26 12:10:00,14.09,14.14,14.09,14.14,55718.83419054616,5.224,5.2426,5.224,5.2426,55718.8342
2009-08-26 12:20:00,14.14,14.17,14.14,14.14,50575.5571883419,5.2426,5.2537,5.2426,5.2426,50575.5572
2009-08-26 12:30:00,14.14,14.17,14.13,14.15,66250.3061474406,5.2426,5.2537,5.2389,5.2463,66250.3061
2009-08-26 12:40:00,14.14,14.14,14.13,14.13,24369.336272348763,5.2426,5.2426,5.2389,5.2389,24369.3363
2009-08-26 12:50:00,14.13,14.14,14.13,14.13,57678.1778104335,5.2389,5.2426,5.2389,5.2389,57678.1778
2009-08-26 13:00:00,14.13,14.14,14.11,14.12,80945.38329659564,5.2389,5.2426,5.2314,5.2352,80945.3833
2009-08-26 13:10:00,14.11,14.12,14.11,14.11,40656.38011266226,5.2314,5.2352,5.2314,5.2314,40656.3801
2009-08-26 13:20:00,14.11,14.13,14.11,14.13,31716.87484692628,5.2314,5.2389,5.2314,5.2389,31716.8748
2009-08-26 13:30:00,14.13,14.15,14.12,14.14,105927.0144501592,5.2389,5.2463,5.2352,5.2426,105927.0145
2009-08-26 13:40:00,14.14,14.14,14.09,14.09,109723.24271369092,5.2426,5.2426,5.224,5.224,109723.2427
2009-08-26 13:50:00,14.1,14.16,14.09,14.16,45677.19813862356,5.2277,5.25,5.224,5.25,45677.1981
2009-08-26 14:00:00,14.16,14.17,14.14,14.15,69924.07543472936,5.25,5.2537,5.2426,5.2463,69924.0754
2009-08-26 14:10:00,14.14,14.14,14.12,14.13,39799.16727896155,5.2426,5.2426,5.2352,5.2389,39799.1673
2009-08-26 14:20:00,14.12,14.13,14.09,14.09,53392.11364192995,5.2352,5.2389,5.224,5.224,53392.1136
2009-08-26 14:30:00,14.09,14.1,14.07,14.08,42125.88782757776,5.224,5.2277,5.2166,5.2203,42125.8878
2009-08-26 14:40:00,14.07,14.12,14.07,14.12,54126.8674993877,5.2166,5.2352,5.2166,5.2352,54126.8675
2009-08-26 14:50:00,14.12,14.12,14.05,14.06,103232.9169728141,5.2352,5.2352,5.2092,5.2129,103232.917
2009-08-26 15:00:00,14.05,14.08,14.05,14.07,54004.408523144746,5.2092,5.2203,5.2092,5.2166,54004.4085
2009-08-26 15:10:00,14.07,14.08,14.05,14.05,49350.96742591231,5.2166,5.2203,5.2092,5.2092,49350.9674
2009-08-26 15:20:00,14.05,14.08,14.04,14.05,132990.44819985304,5.2092,5.2203,5.2055,5.2092,132990.4482
2009-08-26 15:30:00,14.05,14.06,14.01,14.06,201077.638990938,5.2092,5.2129,5.1944,5.2129,201077.639
2009-08-26 15:40:00,14.06,14.08,14.04,14.08,100171.44256674014,5.2129,5.2203,5.2055,5.2203,100171.4426
2009-08-26 15:50:00,14.08,14.13,14.07,14.11,221405.8290472692,5.2203,5.2389,5.2166,5.2314,221405.829
2009-08-27 09:30:00,14.05,14.05,13.89,13.91,82292.43203526818,5.2092,5.2092,5.1499,5.1573,82292.432
2009-08-27 09:40:00,13.9,13.92,13.86,13.89,166911.58461915256,5.1536,5.161,5.1388,5.1499,166911.5846
2009-08-27 09:50:00,13.89,13.89,13.79,13.8,153441.09723242713,5.1499,5.1499,5.1128,5.1165,153441.0972
2009-08-27 10:00:00,13.8,13.83,13.74,13.74,188831.7413666421,5.1165,5.1276,5.0943,5.0943,188831.7414
2009-08-27 10:10:00,13.74,13.77,13.69,13.69,136296.84055841292,5.0943,5.1054,5.0757,5.0757,136296.8406
2009-08-27 10:20:00,13.69,13.74,13.67,13.68,238427.6267450404,5.0757,5.0943,5.0683,5.072,238427.6267
2009-08-27 10:30:00,13.68,13.7,13.65,13.65,271246.63237815327,5.072,5.0794,5.0609,5.0609,271246.6324
2009-08-27 10:40:00,13.65,13.7,13.65,13.65,143154.5432280186,5.0609,5.0794,5.0609,5.0609,143154.5432
2009-08-27 10:50:00,13.65,13.68,13.63,13.66,113029.6350722508,5.0609,5.072,5.0535,5.0646,113029.6351
2009-08-27 11:00:00,13.65,13.69,13.64,13.68,100171.44256674014,5.0609,5.0757,5.0572,5.072,100171.4426
2009-08-27 11:10:00,13.68,13.69,13.65,13.65,54494.24442811657,5.072,5.0757,5.0609,5.0609,54494.2444
2009-08-27 11:20:00,13.65,13.7,13.65,13.7,80210.62943913788,5.0609,5.0794,5.0609,5.0794,80210.6294
2009-08-27 11:30:00,13.7,13.7,13.65,13.65,88537.83982365907,5.0794,5.0794,5.0609,5.0609,88537.8398
2009-08-27 11:40:00,13.65,13.69,13.65,13.69,58290.47269164829,5.0609,5.0757,5.0609,5.0757,58290.4727
2009-08-27 11:50:00,13.68,13.71,13.67,13.7,73352.9267695322,5.072,5.0831,5.0683,5.0794,73352.9268
2009-08-27 12:00:00,13.7,13.71,13.69,13.69,82047.51408278226,5.0794,5.0831,5.0757,5.0757,82047.5141
2009-08-27 12:10:00,13.69,13.71,13.68,13.68,93558.65784962036,5.0757,5.0831,5.072,5.072,93558.6578
2009-08-27 12:20:00,13.67,13.71,13.66,13.69,80455.5473916238,5.0683,5.0831,5.0646,5.0757,80455.5474
2009-08-27 12:30:00,13.7,13.72,13.69,13.69,72005.87803085966,5.0794,5.0868,5.0757,5.0757,72005.878
2009-08-27 12:40:00,13.69,13.7,13.69,13.7,22654.91060494734,5.0757,5.0794,5.0757,5.0794,22654.9106
2009-08-27 12:50:00,13.7,13.71,13.69,13.7,32574.087680626988,5.0794,5.0831,5.0757,5.0794,32574.0877
2009-08-27 13:00:00,13.71,13.72,13.7,13.72,62209.15993142297,5.0831,5.0868,5.0794,5.0868,62209.1599
2009-08-27 13:10:00,13.72,13.72,13.71,13.72,26573.59784472201,5.0868,5.0868,5.0831,5.0868,26573.5978
2009-08-27 13:20:00,13.71,13.73,13.71,13.72,50942.93411707078,5.0831,5.0906,5.0831,5.0868,50942.9341
2009-08-27 13:30:00,13.72,13.78,13.71,13.78,70903.74724467302,5.0868,5.1091,5.0831,5.1091,70903.7472
2009-08-27 13:40:00,13.78,13.83,13.78,13.82,78863.58070046533,5.1091,5.1276,5.1091,5.1239,78863.5807
2009-08-27 13:50:00,13.83,13.87,13.82,13.83,57678.1778104335,5.1276,5.1425,5.1239,5.1276,57678.1778
2009-08-27 14:00:00,13.83,13.89,13.83,13.87,88048.00391868723,5.1276,5.1499,5.1276,5.1425,88048.0039
2009-08-27 14:10:00,13.87,13.88,13.83,13.84,48616.213568454565,5.1425,5.1462,5.1276,5.1313,48616.2136
2009-08-27 14:20:00,13.84,13.89,13.83,13.87,67107.51898114131,5.1313,5.1499,5.1276,5.1425,67107.519
2009-08-27 14:30:00,13.87,13.91,13.87,13.9,154543.22801861377,5.1425,5.1573,5.1425,5.1536,154543.228
2009-08-27 14:40:00,13.91,13.96,13.9,13.91,143032.08425177564,5.1573,5.1758,5.1536,5.1573,143032.0843
2009-08-27 14:50:00,13.91,13.92,13.89,13.9,56576.04702424687,5.1573,5.161,5.1499,5.1536,56576.047
2009-08-27 15:00:00,13.91,13.91,13.88,13.9,85843.74234631399,5.1573,5.1573,5.1462,5.1536,85843.7423
2009-08-27 15:10:00,13.9,13.91,13.89,13.9,93313.73989713444,5.1536,5.1573,5.1499,5.1536,93313.7399
2009-08-27 15:20:00,13.91,13.91,13.86,13.88,155277.9818760715,5.1573,5.1573,5.1388,5.1462,155277.9819
2009-08-27 15:30:00,13.88,13.91,13.87,13.89,169728.14107274063,5.1462,5.1573,5.1425,5.1499,169728.1411
2009-08-27 15:40:00,13.89,13.91,13.87,13.91,329904.48199853045,5.1499,5.1573,5.1425,5.1573,329904.482
2009-08-27 15:50:00,13.9,13.94,13.9,13.91,649032.5740876806,5.1536,5.1684,5.1536,5.1573,649032.5741
2009-08-28 09:30:00,13.96,14.14,13.96,13.98,171320.10776389908,5.1758,5.2426,5.1758,5.1832,171320.1078
2009-08-28 09:40:00,13.99,14.0,13.88,13.94,113641.9299534656,5.187,5.1907,5.1462,5.1684,113641.93
2009-08-28 09:50:00,13.94,13.97,13.88,13.89,149644.8689688954,5.1684,5.1795,5.1462,5.1499,149644.869
2009-08-28 10:00:00,13.89,13.91,13.78,13.85,188831.7413666421,5.1499,5.1573,5.1091,5.135,188831.7414
2009-08-28 10:10:00,13.84,13.94,13.84,13.93,112172.42223855008,5.1313,5.1684,5.1313,5.1647,112172.4222
2009-08-28 10:20:00,13.93,13.93,13.84,13.87,147807.98432525102,5.1647,5.1647,5.1313,5.1425,147807.9843
2009-08-28 10:30:00,13.87,13.87,13.83,13.87,139113.39701200096,5.1425,5.1425,5.1276,5.1425,139113.397
2009-08-28 10:40:00,13.87,13.88,13.83,13.88,106539.30933137398,5.1425,5.1462,5.1276,5.1462,106539.3093
2009-08-28 10:50:00,13.87,13.91,13.86,13.86,150502.0818025961,5.1425,5.1573,5.1388,5.1388,150502.0818
2009-08-28 11:00:00,13.86,13.87,13.82,13.85,153563.55620867008,5.1388,5.1425,5.1239,5.135,153563.5562
2009-08-28 11:10:00,13.84,13.88,13.82,13.88,80945.38329659564,5.1313,5.1462,5.1239,5.1462,80945.3833
2009-08-28 11:20:00,13.87,13.87,13.84,13.86,85966.20132255694,5.1425,5.1425,5.1313,5.1388,85966.2013
2009-08-28 11:30:00,13.85,13.88,13.85,13.86,44207.69042370805,5.135,5.1462,5.135,5.1388,44207.6904
2009-08-28 11:40:00,13.86,13.87,13.85,13.85,38574.57751653196,5.1388,5.1425,5.135,5.135,38574.5775
2009-08-28 11:50:00,13.86,13.86,13.83,13.85,36982.6108253735,5.1388,5.1388,5.1276,5.135,36982.6108
2009-08-28 12:00:00,13.86,13.88,13.83,13.83,29635.07225079598,5.1388,5.1462,5.1276,5.1276,29635.0723
2009-08-28 12:10:00,13.83,13.84,13.8,13.81,131031.1045799657,5.1276,5.1313,5.1165,5.1202,131031.1046
2009-08-28 12:20:00,13.81,13.82,13.77,13.79,117683.07616948322,5.1202,5.1239,5.1054,5.1128,117683.0762
2009-08-28 12:30:00,13.79,13.82,13.76,13.81,97232.42713690911,5.1128,5.1239,5.1017,5.1202,97232.4271
2009-08-28 12:40:00,13.81,13.82,13.79,13.81,70046.53441097232,5.1202,5.1239,5.1128,5.1202,70046.5344
2009-08-28 12:50:00,13.81,13.82,13.78,13.78,27798.1876071516,5.1202,5.1239,5.1091,5.1091,27798.1876
2009-08-28 13:00:00,13.78,13.82,13.78,13.82,66740.14205241244,5.1091,5.1239,5.1091,5.1239,66740.1421
2009-08-28 13:10:00,13.82,13.87,13.82,13.86,79108.49865295125,5.1239,5.1425,5.1239,5.1388,79108.4987
2009-08-28 13:20:00,13.86,13.87,13.8,13.8,97722.26304188096,5.1388,5.1425,5.1165,5.1165,97722.263
2009-08-28 13:30:00,13.81,13.83,13.79,13.81,73965.221650747,5.1202,5.1276,5.1128,5.1202,73965.2217
2009-08-28 13:40:00,13.81,13.82,13.78,13.78,71148.66519715895,5.1202,5.1239,5.1091,5.1091,71148.6652
2009-08-28 13:50:00,13.78,13.79,13.77,13.78,84251.77565515552,5.1091,5.1128,5.1054,5.1091,84251.7757
2009-08-28 14:00:00,13.77,13.78,13.75,13.78,61596.86505020817,5.1054,5.1091,5.098,5.1091,61596.8651
2009-08-28 14:10:00,13.78,13.8,13.78,13.79,73965.221650747,5.1091,5.1165,5.1091,5.1128,73965.2217
2009-08-28 14:20:00,13.8,13.8,13.75,13.75,171687.48469262797,5.1165,5.1165,5.098,5.098,171687.4847
2009-08-28 14:30:00,13.75,13.77,13.72,13.75,157237.32549595885,5.098,5.1054,5.0868,5.098,157237.3255
2009-08-28 14:40:00,13.75,13.75,13.71,13.73,270389.41954445257,5.098,5.098,5.0831,5.0906,270389.4195
2009-08-28 14:50:00,13.73,13.75,13.7,13.7,240386.9703649277,5.0906,5.098,5.0794,5.0794,240386.9704
2009-08-28 15:00:00,13.7,13.71,13.66,13.66,324638.74602008326,5.0794,5.0831,5.0646,5.0646,324638.746
2009-08-28 15:10:00,13.66,13.69,13.66,13.69,183688.4643644379,5.0646,5.0757,5.0646,5.0757,183688.4644
2009-08-28 15:20:00,13.69,13.72,13.69,13.71,251775.6551555229,5.0757,5.0868,5.0757,5.0831,251775.6552
2009-08-28 15:30:00,13.72,13.74,13.69,13.7,337252.020573108,5.0868,5.0943,5.0757,5.0794,337252.0206
2009-08-28 15:40:00,13.7,13.74,13.67,13.7,268674.9938770512,5.0794,5.0943,5.0683,5.0794,268674.9939
2009-08-28 15:50:00,13.7,13.74,13.69,13.74,383541.5135929464,5.0794,5.0943,5.0757,5.0943,383541.5136
2009-08-31 09:30:00,13.51,13.71,13.4,13.51,194832.23120254712,5.009,5.0831,4.9682,5.009,194832.2312
2009-08-31 09:40:00,13.51,13.52,13.42,13.45,151604.21258878274,5.009,5.0127,4.9756,4.9867,151604.2126
2009-08-31 09:50:00,13.45,13.47,13.34,13.4,419421.9936321332,4.9867,4.9942,4.946,4.9682,419421.9936
2009-08-31 10:00:00,13.4,13.47,13.36,13.43,222630.41880969875,4.9682,4.9942,4.9534,4.9793,222630.4188
2009-08-31 10:10:00,13.43,13.45,13.38,13.43,168993.38721528286,4.9793,4.9867,4.9608,4.9793,168993.3872
2009-08-31 10:20:00,13.43,13.44,13.36,13.41,188096.9875091844,4.9793,4.983,4.9534,4.9719,188096.9875
2009-08-31 10:30:00,13.41,13.41,13.34,13.38,174626.50012245897,4.9719,4.9719,4.946,4.9608,174626.5001
2009-08-31 10:40:00,13.39,13.41,13.37,13.39,134949.79181974038,4.9645,4.9719,4.9571,4.9645,134949.7918
2009-08-31 10:50:00,13.4,13.42,13.38,13.41,385868.23414156254,4.9682,4.9756,4.9608,4.9719,385868.2341
2009-08-31 11:00:00,13.41,13.41,13.37,13.4,102008.32721038452,4.9719,4.9719,4.9571,4.9682,102008.3272
2009-08-31 11:10:00,13.4,13.43,13.4,13.43,108253.7349987754,4.9682,4.9793,4.9682,4.9793,108253.735
2009-08-31 11:20:00,13.42,13.46,13.42,13.46,513470.48738672544,4.9756,4.9904,4.9756,4.9904,513470.4874
2009-08-31 11:30:00,13.45,13.5,13.45,13.5,157604.7024246877,4.9867,5.0053,4.9867,5.0053,157604.7024
2009-08-31 11:40:00,13.5,13.5,13.47,13.47,88048.00391868723,5.0053,5.0053,4.9942,4.9942,88048.0039
2009-08-31 11:50:00,13.47,13.47,13.47,13.47,50698.016164584864,4.9942,4.9942,4.9942,4.9942,50698.0162
2009-08-31 12:00:00,13.47,13.48,13.46,13.46,303208.4251775655,4.9942,4.9979,4.9904,4.9904,303208.4252
2009-08-31 12:10:00,13.46,13.47,13.46,13.47,133847.66103355374,4.9904,4.9942,4.9904,4.9942,133847.661
2009-08-31 12:20:00,13.47,13.47,13.46,13.47,59147.68552534901,4.9942,4.9942,4.9904,4.9942,59147.6855
2009-08-31 12:30:00,13.47,13.47,13.42,13.42,89395.05265735977,4.9942,4.9942,4.9756,4.9756,89395.0527
2009-08-31 12:40:00,13.43,13.45,13.43,13.45,39921.6262552045,4.9793,4.9867,4.9793,4.9867,39921.6263
2009-08-31 12:50:00,13.44,13.46,13.42,13.43,46289.49301983835,4.983,4.9904,4.9756,4.9793,46289.493
2009-08-31 13:00:00,13.43,13.43,13.39,13.4,98946.85280431056,4.9793,4.9793,4.9645,4.9682,98946.8528
2009-08-31 13:10:00,13.4,13.43,13.39,13.43,44942.44428116581,4.9682,4.9793,4.9645,4.9793,44942.4443
2009-08-31 13:20:00,13.43,13.43,13.41,13.42,27430.810678422728,4.9793,4.9793,4.9719,4.9756,27430.8107
2009-08-31 13:30:00,13.42,13.43,13.41,13.42,63433.74969385256,4.9756,4.9793,4.9719,4.9756,63433.7497
2009-08-31 13:40:00,13.42,13.42,13.39,13.39,49840.80333088415,4.9756,4.9756,4.9645,4.9645,49840.8033
2009-08-31 13:50:00,13.39,13.4,13.39,13.39,40656.38011266226,4.9645,4.9682,4.9645,4.9645,40656.3801
2009-08-31 14:00:00,13.39,13.4,13.38,13.38,52045.06490325741,4.9645,4.9682,4.9608,4.9608,52045.0649
2009-08-31 14:10:00,13.39,13.39,13.32,13.32,236958.1190301249,4.9645,4.9645,4.9385,4.9385,236958.119
2009-08-31 14:20:00,13.32,13.36,13.32,13.35,132623.07127112415,4.9385,4.9534,4.9385,4.9497,132623.0713
2009-08-31 14:30:00,13.35,13.38,13.34,13.37,56331.12907176096,4.9497,4.9608,4.946,4.9571,56331.1291
2009-08-31 14:40:00,13.38,13.4,13.37,13.38,77149.15503306391,4.9608,4.9682,4.9571,4.9608,77149.155
2009-08-31 14:50:00,13.39,13.41,13.34,13.35,141929.95346558903,4.9645,4.9719,4.946,4.9497,141929.9535
2009-08-31 15:00:00,13.35,13.35,13.33,13.34,65270.63433749694,4.9497,4.9497,4.9423,4.946,65270.6343
2009-08-31 15:10:00,13.33,13.38,13.33,13.37,135684.54567719813,4.9423,4.9608,4.9423,4.9571,135684.5457
2009-08-31 15:20:00,13.37,13.38,13.31,13.35,233896.6446240509,4.9571,4.9608,4.9348,4.9497,233896.6446
2009-08-31 15:30:00,13.36,13.41,13.35,13.4,106416.85035513104,4.9534,4.9719,4.9497,4.9682,106416.8504
2009-08-31 15:40:00,13.41,13.42,13.39,13.42,320475.1408278227,4.9719,4.9756,4.9645,4.9756,320475.1408
2009-08-31 15:50:00,13.41,13.45,13.41,13.45,603110.4579965711,4.9719,4.9867,4.9719,4.9867,603110.458
2009-09-01 09:30:00,13.41,13.47,13.34,13.39,308596.62013225566,4.9719,4.9942,4.946,4.9645,308596.6201
2009-09-01 09:40:00,13.4,13.51,13.39,13.51,296840.5584129316,4.9682,5.009,4.9645,5.009,296840.5584
2009-09-01 09:50:00,13.51,13.53,13.47,13.52,312760.22532451624,5.009,5.0164,4.9942,5.0127,312760.2253
2009-09-01 10:00:00,13.53,13.63,13.49,13.6,282512.8581925055,5.0164,5.0535,5.0016,5.0424,282512.8582
2009-09-01 10:10:00,13.6,13.6,13.52,13.53,298922.3610090619,5.0424,5.0424,5.0127,5.0164,298922.361
2009-09-01 10:20:00,13.52,13.57,13.44,13.53,212098.9468528043,5.0127,5.0312,4.983,5.0164,212098.9469
2009-09-01 10:30:00,13.53,13.58,13.51,13.52,181974.03869703648,5.0164,5.0349,5.009,5.0127,181974.0387
2009-09-01 10:40:00,13.53,13.55,13.51,13.53,179647.31814842028,5.0164,5.0238,5.009,5.0164,179647.3181
2009-09-01 10:50:00,13.53,13.54,13.45,13.45,254347.293656625,5.0164,5.0201,4.9867,4.9867,254347.2937
2009-09-01 11:00:00,13.44,13.44,13.38,13.39,123071.2711241734,4.983,4.983,4.9608,4.9645,123071.2711
2009-09-01 11:10:00,13.39,13.39,13.29,13.36,130173.891746265,4.9645,4.9645,4.9274,4.9534,130173.8917
2009-09-01 11:20:00,13.36,13.36,13.23,13.23,199608.13127602253,4.9534,4.9534,4.9052,4.9052,199608.1313
2009-09-01 11:30:00,13.23,13.29,13.16,13.18,274553.02473671315,4.9052,4.9274,4.8792,4.8866,274553.0247
2009-09-01 11:40:00,13.18,13.24,13.16,13.19,184178.3002694097,4.8866,4.9089,4.8792,4.8903,184178.3003
2009-09-01 11:50:00,13.19,13.23,13.15,13.17,126377.66348273327,4.8903,4.9052,4.8755,4.8829,126377.6635
2009-09-01 12:00:00,13.17,13.25,13.14,13.19,173279.45138378642,4.8829,4.9126,4.8718,4.8903,173279.4514
2009-09-01 12:10:00,13.19,13.2,13.18,13.2,92089.15013470486,4.8903,4.8941,4.8866,4.8941,92089.1501
2009-09-01 12:20:00,13.2,13.21,13.12,13.2,131765.85843742345,4.8941,4.8978,4.8644,4.8941,131765.8584
2009-09-01 12:30:00,13.2,13.2,13.16,13.19,79230.95762919422,4.8941,4.8941,4.8792,4.8903,79230.9576
2009-09-01 12:40:00,13.19,13.25,13.19,13.25,52412.44183198628,4.8903,4.9126,4.8903,4.9126,52412.4418
2009-09-01 12:50:00,13.25,13.25,13.2,13.2,36737.69287288758,4.9126,4.9126,4.8941,4.8941,36737.6929
2009-09-01 13:00:00,13.2,13.25,13.13,13.16,103600.29390154296,4.8941,4.9126,4.8681,4.8792,103600.2939
2009-09-01 13:10:00,13.16,13.17,13.13,13.17,90742.10139603232,4.8792,4.8829,4.8681,4.8829,90742.1014
2009-09-01 13:20:00,13.17,13.22,13.16,13.21,58535.39064413421,4.8829,4.9015,4.8792,4.8978,58535.3906
2009-09-01 13:30:00,13.21,13.21,13.13,13.13,129684.05584129316,4.8978,4.8978,4.8681,4.8681,129684.0558
2009-09-01 13:40:00,13.13,13.2,13.12,13.16,108008.81704628948,4.8681,4.8941,4.8644,4.8792,108008.817
2009-09-01 13:50:00,13.16,13.22,13.16,13.22,57065.88292921871,4.8792,4.9015,4.8792,4.9015,57065.8829
2009-09-01 14:00:00,13.22,13.22,13.16,13.16,96620.13225569432,4.9015,4.9015,4.8792,4.8792,96620.1323
2009-09-01 14:10:00,13.16,13.2,13.16,13.2,115111.43766838108,4.8792,4.8941,4.8792,4.8941,115111.4377
2009-09-01 14:20:00,13.2,13.21,13.14,13.17,81067.84227283859,4.8941,4.8978,4.8718,4.8829,81067.8423
2009-09-01 14:30:00,13.18,13.22,13.16,13.2,41758.51089884888,4.8866,4.9015,4.8792,4.8941,41758.5109
2009-09-01 14:40:00,13.2,13.2,13.14,13.16,146216.01763409257,4.8941,4.8941,4.8718,4.8792,146216.0176
2009-09-01 14:50:00,13.16,13.22,13.15,13.22,197281.4107274063,4.8792,4.9015,4.8755,4.9015,197281.4107
2009-09-01 15:00:00,13.22,13.25,13.22,13.25,141685.0355131031,4.9015,4.9126,4.9015,4.9126,141685.0355
2009-09-01 15:10:00,13.24,13.25,13.23,13.24,77516.53196179279,4.9089,4.9126,4.9052,4.9089,77516.532
2009-09-01 15:20:00,13.24,13.24,13.15,13.17,214793.0443301494,4.9089,4.9089,4.8755,4.8829,214793.0443
2009-09-01 15:30:00,13.18,13.2,13.16,13.19,238060.24981631152,4.8866,4.8941,4.8792,4.8903,238060.2498
2009-09-01 15:40:00,13.19,13.21,13.15,13.16,244795.49350967424,4.8903,4.8978,4.8755,4.8792,244795.4935
2009-09-01 15:50:00,13.16,13.2,13.15,13.16,352681.8515797208,4.8792,4.8941,4.8755,4.8792,352681.8516
2009-09-02 09:30:00,13.08,13.22,12.98,12.98,141440.1175606172,4.8496,4.9015,4.8125,4.8125,141440.1176
2009-09-02 09:40:00,12.98,13.03,12.95,13.02,180871.90791084984,4.8125,4.831,4.8014,4.8273,180871.9079
2009-09-02 09:50:00,13.02,13.13,12.95,12.97,154910.60494734262,4.8273,4.8681,4.8014,4.8088,154910.6049
2009-09-02 10:00:00,12.96,12.99,12.91,12.97,288635.80700465344,4.8051,4.8162,4.7865,4.8088,288635.807
2009-09-02 10:10:00,12.97,13.02,12.93,13.02,192383.051677688,4.8088,4.8273,4.7939,4.8273,192383.0517
2009-09-02 10:20:00,13.02,13.02,12.94,12.97,156380.11266225812,4.8273,4.8273,4.7977,4.8088,156380.1127
2009-09-02 10:30:00,12.97,13.07,12.96,13.07,987754.102375704,4.8088,4.8459,4.8051,4.8459,987754.1024
2009-09-02 10:40:00,13.07,13.16,13.06,13.11,493264.75630663725,4.8459,4.8792,4.8421,4.8607,493264.7563
2009-09-02 10:50:00,13.11,13.22,13.11,13.21,373744.7954935096,4.8607,4.9015,4.8607,4.8978,373744.7955
2009-09-02 11:00:00,13.21,13.21,13.16,13.2,387215.2828802351,4.8978,4.8978,4.8792,4.8941,387215.2829
2009-09-02 11:10:00,13.2,13.24,13.2,13.23,293656.6250306147,4.8941,4.9089,4.8941,4.9052,293656.625
2009-09-02 11:20:00,13.23,13.24,13.2,13.23,335170.2179769777,4.9052,4.9089,4.8941,4.9052,335170.218
2009-09-02 11:30:00,13.23,13.25,13.23,13.23,142664.70732304678,4.9052,4.9126,4.9052,4.9052,142664.7073
2009-09-02 11:40:00,13.24,13.25,13.22,13.25,261449.9142787166,4.9089,4.9126,4.9015,4.9126,261449.9143
2009-09-02 11:50:00,13.24,13.27,13.23,13.24,142297.3303943179,4.9089,4.92,4.9052,4.9089,142297.3304
2009-09-02 12:00:00,13.24,13.25,13.23,13.25,173769.28728875826,4.9089,4.9126,4.9052,4.9126,173769.2873
2009-09-02 12:10:00,13.25,13.26,13.23,13.25,453343.1300514328,4.9126,4.9163,4.9052,4.9126,453343.1301
2009-09-02 12:20:00,13.25,13.28,13.25,13.27,88537.83982365907,4.9126,4.9237,4.9126,4.92,88537.8398
2009-09-02 12:30:00,13.27,13.29,13.26,13.28,186749.93877051183,4.92,4.9274,4.9163,4.9237,186749.9388
2009-09-02 12:40:00,13.27,13.29,13.27,13.29,36860.15184913054,4.92,4.9274,4.92,4.9274,36860.1518
2009-09-02 12:50:00,13.29,13.29,13.25,13.28,283002.6940974773,4.9274,4.9274,4.9126,4.9237,283002.6941
2009-09-02 13:00:00,13.27,13.28,13.24,13.24,75312.27038941954,4.92,4.9237,4.9089,4.9089,75312.2704
2009-09-02 13:10:00,13.24,13.26,13.24,13.25,48248.83663972569,4.9089,4.9163,4.9089,4.9126,48248.8366
2009-09-02 13:20:00,13.25,13.25,13.22,13.23,883786.4315454322,4.9126,4.9126,4.9015,4.9052,883786.4315
2009-09-02 13:30:00,13.23,13.24,13.19,13.24,356110.7029145236,4.9052,4.9089,4.8903,4.9089,356110.7029
2009-09-02 13:40:00,13.24,13.28,13.23,13.25,660298.7999020328,4.9089,4.9237,4.9052,4.9126,660298.7999
2009-09-02 13:50:00,13.25,13.25,13.22,13.23,105559.63752143033,4.9126,4.9126,4.9015,4.9052,105559.6375
2009-09-02 14:00:00,13.23,13.25,13.2,13.23,740386.9703649277,4.9052,4.9126,4.8941,4.9052,740386.9704
2009-09-02 14:10:00,13.24,13.25,13.18,13.24,1128214.5481263776,4.9089,4.9126,4.8866,4.9089,1128214.5481
2009-09-02 14:20:00,13.23,13.25,13.23,13.24,98579.47587558167,4.9052,4.9126,4.9052,4.9089,98579.4759
2009-09-02 14:30:00,13.23,13.27,13.22,13.24,326598.08963997057,4.9052,4.92,4.9015,4.9089,326598.0896
2009-09-02 14:40:00,13.24,13.25,13.23,13.23,125153.07372030368,4.9089,4.9126,4.9052,4.9052,125153.0737
2009-09-02 14:50:00,13.23,13.25,13.23,13.23,156869.94856722996,4.9052,4.9126,4.9052,4.9052,156869.9486
2009-09-02 15:00:00,13.23,13.24,13.21,13.24,368356.60053881945,4.9052,4.9089,4.8978,4.9089,368356.6005
2009-09-02 15:10:00,13.23,13.29,13.23,13.28,141807.49448934605,4.9052,4.9274,4.9052,4.9237,141807.4945
2009-09-02 15:20:00,13.29,13.29,13.25,13.26,93191.2809208915,4.9274,4.9274,4.9126,4.9163,93191.2809
2009-09-02 15:30:00,13.25,13.28,13.25,13.27,163482.73328434973,4.9126,4.9237,4.9126,4.92,163482.7333
2009-09-02 15:40:00,13.27,13.27,13.22,13.22,150379.62282635315,4.92,4.92,4.9015,4.9015,150379.6228
2009-09-02 15:50:00,13.23,13.25,13.2,13.2,288268.4300759245,4.9052,4.9126,4.8941,4.8941,288268.4301
2009-09-03 09:30:00,13.2,13.38,13.2,13.34,104335.04775900072,4.8941,4.9608,4.8941,4.946,104335.0478
2009-09-03 09:40:00,13.34,13.44,13.34,13.42,257408.76806269892,4.946,4.983,4.946,4.9756,257408.7681
2009-09-03 09:50:00,13.42,13.47,13.38,13.46,402277.736958119,4.9756,4.9942,4.9608,4.9904,402277.737
2009-09-03 10:00:00,13.47,13.5,13.36,13.42,478569.6791574822,4.9942,5.0053,4.9534,4.9756,478569.6792
2009-09-03 10:10:00,13.42,13.46,13.37,13.38,396277.247122214,4.9756,4.9904,4.9571,4.9608,396277.2471
2009-09-03 10:20:00,13.38,13.42,13.36,13.41,322801.8613764389,4.9608,4.9756,4.9534,4.9719,322801.8614
2009-09-03 10:30:00,13.41,13.42,13.39,13.42,282390.3992162625,4.9719,4.9756,4.9645,4.9756,282390.3992
2009-09-03 10:40:00,13.41,13.48,13.41,13.44,192260.592701445,4.9719,4.9979,4.9719,4.983,192260.5927
2009-09-03 10:50:00,13.44,13.45,13.42,13.43,217487.14180749448,4.983,4.9867,4.9756,4.9793,217487.1418
2009-09-03 11:00:00,13.42,13.47,13.42,13.47,260347.78349253,4.9756,4.9942,4.9756,4.9942,260347.7835
2009-09-03 11:10:00,13.47,13.47,13.43,13.44,148910.11511143766,4.9942,4.9942,4.9793,4.983,148910.1151
2009-09-03 11:20:00,13.43,13.45,13.43,13.44,78128.82684300758,4.9793,4.9867,4.9793,4.983,78128.8268
2009-09-03 11:30:00,13.43,13.47,13.43,13.45,218956.64952241,4.9793,4.9942,4.9793,4.9867,218956.6495
2009-09-03 11:40:00,13.45,13.46,13.45,13.45,54371.78545187362,4.9867,4.9904,4.9867,4.9867,54371.7855
2009-09-03 11:50:00,13.46,13.47,13.45,13.47,105682.09649767326,4.9904,4.9942,4.9867,4.9942,105682.0965
2009-09-03 12:00:00,13.47,13.47,13.45,13.45,180626.989958364,4.9942,4.9942,4.9867,4.9867,180626.99
2009-09-03 12:10:00,13.46,13.5,13.45,13.48,167891.25642909625,4.9904,5.0053,4.9867,4.9979,167891.2564
2009-09-03 12:20:00,13.48,13.48,13.46,13.47,78496.20377173646,4.9979,4.9979,4.9904,4.9942,78496.2038
2009-09-03 12:30:00,13.47,13.47,13.46,13.46,90864.56037227529,4.9942,4.9942,4.9904,4.9904,90864.5604
2009-09-03 12:40:00,13.47,13.48,13.46,13.47,305780.06367866765,4.9942,4.9979,4.9904,4.9942,305780.0637
2009-09-03 12:50:00,13.47,13.47,13.42,13.42,45309.82120989468,4.9942,4.9942,4.9756,4.9756,45309.8212
2009-09-03 13:00:00,13.43,13.46,13.42,13.44,105314.7195689444,4.9793,4.9904,4.9756,4.983,105314.7196
2009-09-03 13:10:00,13.45,13.45,13.42,13.42,57555.71883419054,4.9867,4.9867,4.9756,4.9756,57555.7188
2009-09-03 13:20:00,13.42,13.42,13.41,13.41,31227.038941954444,4.9756,4.9756,4.9719,4.9719,31227.0389
2009-09-03 13:30:00,13.41,13.43,13.38,13.38,68699.48567229978,4.9719,4.9793,4.9608,4.9608,68699.4857
2009-09-03 13:40:00,13.38,13.39,13.34,13.35,120622.09159931424,4.9608,4.9645,4.946,4.9497,120622.0916
2009-09-03 13:50:00,13.35,13.35,13.33,13.33,49473.42640215527,4.9497,4.9497,4.9423,4.9423,49473.4264
2009-09-03 14:00:00,13.34,13.37,13.33,13.34,90129.80651481752,4.946,4.9571,4.9423,4.946,90129.8065
2009-09-03 14:10:00,13.34,13.35,13.34,13.34,40533.921136419296,4.946,4.9497,4.946,4.946,40533.9211
2009-09-03 14:20:00,13.34,13.35,13.34,13.34,32329.16972814107,4.946,4.9497,4.946,4.946,32329.1697
2009-09-03 14:30:00,13.35,13.36,13.34,13.34,85966.20132255694,4.9497,4.9534,4.946,4.946,85966.2013
2009-09-03 14:40:00,13.34,13.35,13.32,13.32,81435.21920156747,4.946,4.9497,4.9385,4.9385,81435.2192
2009-09-03 14:50:00,13.33,13.34,13.32,13.33,42860.64168503551,4.9423,4.946,4.9385,4.9423,42860.6417
2009-09-03 15:00:00,13.32,13.35,13.32,13.34,75067.35243693362,4.9385,4.9497,4.9385,4.946,75067.3524
2009-09-03 15:10:00,13.34,13.35,13.34,13.34,71271.1241734019,4.946,4.9497,4.946,4.946,71271.1242
2009-09-03 15:20:00,13.34,13.34,13.33,13.34,259368.1116825863,4.946,4.946,4.9423,4.946,259368.1117
2009-09-03 15:30:00,13.34,13.38,13.34,13.38,175728.6309086456,4.946,4.9608,4.946,4.9608,175728.6309
2009-09-03 15:40:00,13.38,13.38,13.35,13.36,187729.6105804556,4.9608,4.9608,4.9497,4.9534,187729.6106
2009-09-03 15:50:00,13.36,13.4,13.35,13.38,490815.5767817781,4.9534,4.9682,4.9497,4.9608,490815.5768
2009-09-04 09:30:00,13.47,13.56,13.29,13.56,148052.90227773695,4.9942,5.0275,4.9274,5.0275,148052.9023
2009-09-04 09:40:00,13.56,13.57,13.46,13.47,115601.27357335293,5.0275,5.0312,4.9904,4.9942,115601.2736
2009-09-04 09:50:00,13.47,13.49,13.38,13.43,77149.15503306391,4.9942,5.0016,4.9608,4.9793,77149.155
2009-09-04 10:00:00,13.43,13.54,13.43,13.48,80333.08841538084,4.9793,5.0201,4.9793,4.9979,80333.0884
2009-09-04 10:10:00,13.47,13.52,13.47,13.47,76781.77810433504,4.9942,5.0127,4.9942,4.9942,76781.7781
2009-09-04 10:20:00,13.48,13.51,13.45,13.46,106906.68626010286,4.9979,5.009,4.9867,4.9904,106906.6863
2009-09-04 10:30:00,13.47,13.51,13.46,13.48,140582.90472691646,4.9942,5.009,4.9904,4.9979,140582.9047
2009-09-04 10:40:00,13.48,13.5,13.45,13.48,62821.45481263776,4.9979,5.0053,4.9867,4.9979,62821.4548
2009-09-04 10:50:00,13.49,13.51,13.48,13.51,66985.06000489835,5.0016,5.009,4.9979,5.009,66985.06
2009-09-04 11:00:00,13.51,13.51,13.46,13.47,36615.23389664462,5.009,5.009,4.9904,4.9942,36615.2339
2009-09-04 11:10:00,13.47,13.47,13.46,13.47,41268.67499387705,4.9942,4.9942,4.9904,4.9942,41268.675
2009-09-04 11:20:00,13.47,13.48,13.44,13.46,61107.02914523634,4.9942,4.9979,4.983,4.9904,61107.0291
2009-09-04 11:30:00,13.45,13.47,13.44,13.45,88660.29879990203,4.9867,4.9942,4.983,4.9867,88660.2988
2009-09-04 11:40:00,13.45,13.47,13.45,13.47,16899.338721528286,4.9867,4.9942,4.9867,4.9942,16899.3387
2009-09-04 11:50:00,13.47,13.5,13.45,13.5,67474.89590987019,4.9942,5.0053,4.9867,5.0053,67474.8959
2009-09-04 12:00:00,13.5,13.56,13.47,13.53,59270.14450159196,5.0053,5.0275,4.9942,5.0164,59270.1445
2009-09-04 12:10:00,13.53,13.56,13.51,13.55,63188.83174136664,5.0164,5.0275,5.009,5.0238,63188.8317
2009-09-04 12:20:00,13.56,13.56,13.54,13.54,41513.592946362965,5.0275,5.0275,5.0201,5.0201,41513.5929
2009-09-04 12:30:00,13.55,13.56,13.52,13.53,48126.37766348273,5.0238,5.0275,5.0127,5.0164,48126.3777
2009-09-04 12:40:00,13.53,13.56,13.52,13.56,21920.15674748959,5.0164,5.0275,5.0127,5.0275,21920.1567
2009-09-04 12:50:00,13.55,13.56,13.55,13.55,32451.628704384028,5.0238,5.0275,5.0238,5.0238,32451.6287
2009-09-04 13:00:00,13.56,13.56,13.53,13.54,63188.83174136664,5.0275,5.0275,5.0164,5.0201,63188.8317
2009-09-04 13:10:00,13.54,13.57,13.53,13.56,53514.57261817291,5.0201,5.0312,5.0164,5.0275,53514.5726
2009-09-04 13:20:00,13.56,13.6,13.56,13.57,59392.60347783492,5.0275,5.0424,5.0275,5.0312,59392.6035
2009-09-04 13:30:00,13.57,13.57,13.56,13.57,17266.715650257163,5.0312,5.0312,5.0275,5.0312,17266.7157
2009-09-04 13:40:00,13.57,13.57,13.55,13.56,34533.43130051433,5.0312,5.0312,5.0238,5.0275,34533.4313
2009-09-04 13:50:00,13.56,13.56,13.52,13.52,48493.7545922116,5.0275,5.0275,5.0127,5.0127,48493.7546
2009-09-04 14:00:00,13.53,13.56,13.53,13.56,25838.843987264263,5.0164,5.0275,5.0164,5.0275,25838.844
2009-09-04 14:10:00,13.56,13.56,13.55,13.55,29635.07225079598,5.0275,5.0275,5.0238,5.0238,29635.0723
2009-09-04 14:20:00,13.56,13.56,13.55,13.56,96742.59123193727,5.0275,5.0275,5.0238,5.0275,96742.5912
2009-09-04 14:30:00,13.56,13.59,13.55,13.58,113397.01200097968,5.0275,5.0386,5.0238,5.0349,113397.012
2009-09-04 14:40:00,13.58,13.6,13.58,13.6,30002.449179524858,5.0349,5.0424,5.0349,5.0424,30002.4492
2009-09-04 14:50:00,13.6,13.62,13.59,13.6,222140.5829047269,5.0424,5.0498,5.0386,5.0424,222140.5829
2009-09-04 15:00:00,13.6,13.61,13.58,13.58,57555.71883419054,5.0424,5.0461,5.0349,5.0349,57555.7188
2009-09-04 15:10:00,13.57,13.59,13.57,13.58,47269.16482978202,5.0312,5.0386,5.0312,5.0349,47269.1648
2009-09-04 15:20:00,13.59,13.61,13.58,13.6,57555.71883419054,5.0386,5.0461,5.0349,5.0424,57555.7188
2009-09-04 15:30:00,13.61,13.65,13.6,13.65,211241.7340191036,5.0461,5.0609,5.0424,5.0609,211241.734
2009-09-04 15:40:00,13.65,13.68,13.65,13.66,205853.5390644134,5.0609,5.072,5.0609,5.0646,205853.5391
2009-09-04 15:50:00,13.66,13.66,13.64,13.66,441219.69140337984,5.0646,5.0646,5.0572,5.0646,441219.6914
2009-09-08 09:30:00,13.94,13.98,13.81,13.87,268430.07592456526,5.1684,5.1832,5.1202,5.1425,268430.0759
2009-09-08 09:40:00,13.86,13.89,13.78,13.86,244795.49350967424,5.1388,5.1499,5.1091,5.1388,244795.4935
2009-09-08 09:50:00,13.86,13.87,13.83,13.84,240019.5934361989,5.1388,5.1425,5.1276,5.1313,240019.5934
2009-09-08 10:00:00,13.85,13.88,13.8,13.84,168870.9282390399,5.135,5.1462,5.1165,5.1313,168870.9282
2009-09-08 10:10:00,13.84,13.92,13.84,13.91,179892.2361009062,5.1313,5.161,5.1313,5.1573,179892.2361
2009-09-08 10:20:00,13.91,13.96,13.89,13.96,127479.7942689199,5.1573,5.1758,5.1499,5.1758,127479.7943
2009-09-08 10:30:00,13.95,14.04,13.95,14.01,129928.97379377908,5.1721,5.2055,5.1721,5.1944,129928.9738
2009-09-08 10:40:00,14.01,14.02,13.98,14.01,100783.73744795492,5.1944,5.1981,5.1832,5.1944,100783.7374
2009-09-08 10:50:00,14.01,14.05,14.0,14.05,66985.06000489835,5.1944,5.2092,5.1907,5.2092,66985.06
2009-09-08 11:00:00,14.05,14.05,14.02,14.02,113029.6350722508,5.2092,5.2092,5.1981,5.1981,113029.6351
2009-09-08 11:10:00,14.03,14.04,13.96,13.97,159564.04604457505,5.2018,5.2055,5.1758,5.1795,159564.046
2009-09-08 11:20:00,13.97,14.0,13.96,13.98,182831.2515307372,5.1795,5.1907,5.1758,5.1832,182831.2515
2009-09-08 11:30:00,13.98,13.98,13.92,13.92,47146.70585353906,5.1832,5.1832,5.161,5.161,47146.7059
2009-09-08 11:40:00,13.92,13.93,13.9,13.91,64413.42150379622,5.161,5.1647,5.1536,5.1573,64413.4215
2009-09-08 11:50:00,13.92,13.95,13.9,13.93,88782.75777614498,5.161,5.1721,5.1536,5.1647,88782.7578
2009-09-08 12:00:00,13.94,13.94,13.91,13.91,111560.12735733528,5.1684,5.1684,5.1573,5.1573,111560.1274
2009-09-08 12:10:00,13.91,14.0,13.91,13.99,70903.74724467302,5.1573,5.1907,5.1573,5.187,70903.7472
2009-09-08 12:20:00,14.0,14.02,13.98,14.01,58412.93166789125,5.1907,5.1981,5.1832,5.1944,58412.9317
2009-09-08 12:30:00,14.02,14.05,14.01,14.05,47269.16482978202,5.1981,5.2092,5.1944,5.2092,47269.1648
2009-09-08 12:40:00,14.05,14.05,14.01,14.02,40411.462160176336,5.2092,5.2092,5.1944,5.1981,40411.4622
2009-09-08 12:50:00,14.01,14.03,14.01,14.03,17266.715650257163,5.1944,5.2018,5.1944,5.2018,17266.7157
2009-09-08 13:00:00,14.02,14.03,14.01,14.02,49473.42640215527,5.1981,5.2018,5.1944,5.1981,49473.4264
2009-09-08 13:10:00,14.01,14.02,13.97,13.99,50698.016164584864,5.1944,5.1981,5.1795,5.187,50698.0162
2009-09-08 13:20:00,13.98,13.99,13.97,13.98,29757.53122703894,5.1832,5.187,5.1795,5.1832,29757.5312
2009-09-08 13:30:00,13.97,13.99,13.93,13.93,36125.397991672784,5.1795,5.187,5.1647,5.1647,36125.398
2009-09-08 13:40:00,13.93,13.97,13.92,13.93,64290.96252755327,5.1647,5.1795,5.161,5.1647,64290.9625
2009-09-08 13:50:00,13.93,13.97,13.92,13.97,47759.000734753856,5.1647,5.1795,5.161,5.1795,47759.0007
2009-09-08 14:00:00,13.98,13.99,13.96,13.99,47881.45971099681,5.1832,5.187,5.1758,5.187,47881.4597
2009-09-08 14:10:00,13.98,14.01,13.97,13.97,80333.08841538084,5.1832,5.1944,5.1795,5.1795,80333.0884
2009-09-08 14:20:00,13.97,14.0,13.96,13.97,63311.2907176096,5.1795,5.1907,5.1758,5.1795,63311.2907
2009-09-08 14:30:00,13.98,13.99,13.96,13.99,49473.42640215527,5.1832,5.187,5.1758,5.187,49473.4264
2009-09-08 14:40:00,13.99,14.02,13.98,14.02,276267.4504041146,5.187,5.1981,5.1832,5.1981,276267.4504
2009-09-08 14:50:00,14.02,14.05,14.01,14.02,223610.0906196424,5.1981,5.2092,5.1944,5.1981,223610.0906
2009-09-08 15:00:00,14.02,14.04,14.01,14.04,139603.2329169728,5.1981,5.2055,5.1944,5.2055,139603.2329
2009-09-08 15:10:00,14.04,14.07,14.03,14.06,158216.9973059025,5.2055,5.2166,5.2018,5.2129,158216.9973
2009-09-08 15:20:00,14.06,14.1,14.06,14.1,226794.02400195933,5.2129,5.2277,5.2129,5.2277,226794.024
2009-09-08 15:30:00,14.1,14.13,14.09,14.12,213323.53661523387,5.2277,5.2389,5.224,5.2352,213323.5366
2009-09-08 15:40:00,14.13,14.14,14.09,14.1,469752.6328679892,5.2389,5.2426,5.224,5.2277,469752.6329
2009-09-08 15:50:00,14.11,14.13,14.1,14.1,710139.6032329169,5.2314,5.2389,5.2277,5.2277,710139.6032
2009-09-09 09:30:00,14.14,14.26,14.07,14.12,366397.25691893214,5.2426,5.2871,5.2166,5.2352,366397.2569
2009-09-09 09:40:00,14.12,14.25,14.09,14.23,243081.0678422728,5.2352,5.2834,5.224,5.2759,243081.0678
2009-09-09 09:50:00,14.23,14.31,14.23,14.3,219691.40337986773,5.2759,5.3056,5.2759,5.3019,219691.4034
2009-09-09 10:00:00,14.29,14.34,14.29,14.32,142419.78937056084,5.2982,5.3167,5.2982,5.3093,142419.7894
2009-09-09 10:10:00,14.31,14.32,14.29,14.31,98089.63997060985,5.3056,5.3093,5.2982,5.3056,98089.64
2009-09-09 10:20:00,14.31,14.34,14.29,14.31,135317.16874846927,5.3056,5.3167,5.2982,5.3056,135317.1687
2009-09-09 10:30:00,14.31,14.31,14.23,14.26,128459.46607886357,5.3056,5.3056,5.2759,5.2871,128459.4661
2009-09-09 10:40:00,14.26,14.27,14.2,14.21,174259.12319373008,5.2871,5.2908,5.2648,5.2685,174259.1232
2009-09-09 10:50:00,14.21,14.22,14.18,14.22,101640.95028165563,5.2685,5.2722,5.2574,5.2722,101640.9503
2009-09-09 11:00:00,14.22,14.27,14.22,14.23,113152.09404849376,5.2722,5.2908,5.2722,5.2759,113152.094
2009-09-09 11:10:00,14.23,14.25,14.23,14.25,65270.63433749694,5.2759,5.2834,5.2759,5.2834,65270.6343
2009-09-09 11:20:00,14.25,14.31,14.24,14.3,110335.5375949057,5.2834,5.3056,5.2796,5.3019,110335.5376
2009-09-09 11:30:00,14.3,14.32,14.29,14.31,93191.2809208915,5.3019,5.3093,5.2982,5.3056,93191.2809
2009-09-09 11:40:00,14.3,14.3,14.25,14.25,158461.91525838844,5.3019,5.3019,5.2834,5.2834,158461.9153
2009-09-09 11:50:00,14.26,14.26,14.21,14.25,116213.5684545677,5.2871,5.2871,5.2685,5.2834,116213.5685
2009-09-09 12:00:00,14.24,14.25,14.24,14.24,35758.02106294391,5.2796,5.2834,5.2796,5.2796,35758.0211
2009-09-09 12:10:00,14.25,14.25,14.24,14.25,25838.843987264263,5.2834,5.2834,5.2796,5.2834,25838.844
2009-09-09 12:20:00,14.25,14.25,14.23,14.23,58535.39064413421,5.2834,5.2834,5.2759,5.2759,58535.3906
2009-09-09 12:30:00,14.23,14.23,14.22,14.23,43595.39554249327,5.2759,5.2759,5.2722,5.2759,43595.3955
2009-09-09 12:40:00,14.22,14.23,14.22,14.23,46656.869948567226,5.2722,5.2759,5.2722,5.2759,46656.8699
2009-09-09 12:50:00,14.23,14.23,14.18,14.2,160421.25887827575,5.2759,5.2759,5.2574,5.2648,160421.2589
2009-09-09 13:00:00,14.2,14.21,14.14,14.16,253245.1628704384,5.2648,5.2685,5.2426,5.25,253245.1629
2009-09-09 13:10:00,14.16,14.19,14.16,14.18,144134.21503796228,5.25,5.2611,5.25,5.2574,144134.215
2009-09-09 13:20:00,14.18,14.19,14.15,14.16,98824.3938280676,5.2574,5.2611,5.2463,5.25,98824.3938
2009-09-09 13:30:00,14.16,14.16,14.14,14.14,52167.52387950036,5.25,5.25,5.2426,5.2426,52167.5239
2009-09-09 13:40:00,14.14,14.14,14.14,14.14,77638.99093803576,5.2426,5.2426,5.2426,5.2426,77638.9909
2009-09-09 13:50:00,14.14,14.14,14.08,14.08,176218.46681361742,5.2426,5.2426,5.2203,5.2203,176218.4668
2009-09-09 14:00:00,14.08,14.09,14.03,14.05,222875.33676218463,5.2203,5.224,5.2018,5.2092,222875.3368
2009-09-09 14:10:00,14.05,14.05,13.99,14.01,161033.55375949055,5.2092,5.2092,5.187,5.1944,161033.5538
2009-09-09 14:20:00,14.01,14.02,13.96,14.0,135562.08670095517,5.1944,5.1981,5.1758,5.1907,135562.0867
2009-09-09 14:30:00,14.0,14.02,13.99,14.0,138868.47905951506,5.1907,5.1981,5.187,5.1907,138868.4791
2009-09-09 14:40:00,13.99,14.0,13.91,13.92,333578.2512858192,5.187,5.1907,5.1573,5.161,333578.2513
2009-09-09 14:50:00,13.92,13.96,13.9,13.94,232059.75998040647,5.161,5.1758,5.1536,5.1684,232059.76
2009-09-09 15:00:00,13.94,13.96,13.93,13.96,98457.01689933872,5.1684,5.1758,5.1647,5.1758,98457.0169
2009-09-09 15:10:00,13.96,14.0,13.95,13.96,109723.24271369092,5.1758,5.1907,5.1721,5.1758,109723.2427
2009-09-09 15:20:00,13.96,13.98,13.95,13.95,175238.79500367376,5.1758,5.1832,5.1721,5.1721,175238.795
2009-09-09 15:30:00,13.95,13.96,13.92,13.96,252632.8679892236,5.1721,5.1758,5.161,5.1758,252632.868
2009-09-09 15:40:00,13.96,14.01,13.96,14.01,324393.8280675973,5.1758,5.1944,5.1758,5.1944,324393.8281
2009-09-09 15:50:00,14.0,14.02,13.97,13.98,626622.5814352192,5.1907,5.1981,5.1795,5.1832,626622.5814
2009-09-10 09:30:00,14.12,14.23,13.94,13.95,156380.11266225812,5.2352,5.2759,5.1684,5.1721,156380.1127
2009-09-10 09:40:00,13.95,14.05,13.81,13.88,264144.0117560617,5.1721,5.2092,5.1202,5.1462,264144.0118
2009-09-10 09:50:00,13.87,13.94,13.83,13.9,125887.82757776145,5.1425,5.1684,5.1276,5.1536,125887.8276
2009-09-10 10:00:00,13.91,13.92,13.84,13.85,215895.175116336,5.1573,5.161,5.1313,5.135,215895.1751
2009-09-10 10:10:00,13.84,13.91,13.84,13.9,147440.60739652216,5.1313,5.1573,5.1313,5.1536,147440.6074
2009-09-10 10:20:00,13.9,13.96,13.87,13.95,167278.96154788145,5.1536,5.1758,5.1425,5.1721,167278.9615
2009-09-10 10:30:00,13.95,14.06,13.93,14.06,154543.22801861377,5.1721,5.2129,5.1647,5.2129,154543.228
2009-09-10 10:40:00,14.06,14.08,14.02,14.05,79965.71148665197,5.2129,5.2203,5.1981,5.2092,79965.7115
2009-09-10 10:50:00,14.05,14.17,14.05,14.16,124418.31986284594,5.2092,5.2537,5.2092,5.25,124418.3199
2009-09-10 11:00:00,14.17,14.2,14.07,14.15,121846.6813617438,5.2537,5.2648,5.2166,5.2463,121846.6814
2009-09-10 11:10:00,14.15,14.15,14.11,14.13,70413.9113397012,5.2463,5.2463,5.2314,5.2389,70413.9113
2009-09-10 11:20:00,14.14,14.14,14.09,14.11,117927.99412196912,5.2426,5.2426,5.224,5.2314,117927.9941
2009-09-10 11:30:00,14.1,14.14,14.09,14.14,65270.63433749694,5.2277,5.2426,5.224,5.2426,65270.6343
2009-09-10 11:40:00,14.14,14.14,14.1,14.11,153196.17927994122,5.2426,5.2426,5.2277,5.2314,153196.1793
2009-09-10 11:50:00,14.11,14.12,14.07,14.12,48861.13152094048,5.2314,5.2352,5.2166,5.2352,48861.1315
2009-09-10 12:00:00,14.12,14.13,14.08,14.13,83272.10384521185,5.2352,5.2389,5.2203,5.2389,83272.1038
2009-09-10 12:10:00,14.13,14.13,14.11,14.11,63801.12662258143,5.2389,5.2389,5.2314,5.2314,63801.1266
2009-09-10 12:20:00,14.1,14.14,14.1,14.14,68332.1087435709,5.2277,5.2426,5.2277,5.2426,68332.1087
2009-09-10 12:30:00,14.14,14.17,14.14,14.17,66372.76512368357,5.2426,5.2537,5.2426,5.2537,66372.7651
2009-09-10 12:40:00,14.18,14.2,14.17,14.19,56208.670095518,5.2574,5.2648,5.2537,5.2611,56208.6701
2009-09-10 12:50:00,14.19,14.23,14.18,14.23,106906.68626010286,5.2611,5.2759,5.2574,5.2759,106906.6863
2009-09-10 13:00:00,14.23,14.32,14.23,14.31,357947.587558168,5.2759,5.3093,5.2759,5.3056,357947.5876
2009-09-10 13:10:00,14.32,14.32,14.29,14.31,84619.1525838844,5.3093,5.3093,5.2982,5.3056,84619.1526
2009-09-10 13:20:00,14.3,14.32,14.29,14.31,134827.33284349742,5.3019,5.3093,5.2982,5.3056,134827.3328
2009-09-10 13:30:00,14.31,14.36,14.31,14.36,138746.0200832721,5.3056,5.3241,5.3056,5.3241,138746.0201
2009-09-10 13:40:00,14.35,14.41,14.31,14.4,258755.81680137152,5.3204,5.3427,5.3056,5.339,258755.8168
2009-09-10 13:50:00,14.41,14.49,14.39,14.48,251163.3602743081,5.3427,5.3723,5.3353,5.3686,251163.3603
2009-09-10 14:00:00,14.49,14.55,14.48,14.49,498530.4922850845,5.3723,5.3946,5.3686,5.3723,498530.4923
2009-09-10 14:10:00,14.5,14.54,14.47,14.49,383174.1366642175,5.376,5.3909,5.3649,5.3723,383174.1367
2009-09-10 14:20:00,14.49,14.5,14.4,14.43,209527.30835170217,5.3723,5.376,5.339,5.3501,209527.3084
2009-09-10 14:30:00,14.44,14.49,14.43,14.49,95150.62454077884,5.3538,5.3723,5.3501,5.3723,95150.6245
2009-09-10 14:40:00,14.49,14.5,14.48,14.49,56943.42395297575,5.3723,5.376,5.3686,5.3723,56943.424
2009-09-10 14:50:00,14.49,14.49,14.47,14.48,37349.98775410237,5.3723,5.3723,5.3649,5.3686,37349.9878
2009-09-10 15:00:00,14.48,14.48,14.4,14.4,122336.51726671564,5.3686,5.3686,5.339,5.339,122336.5173
2009-09-10 15:10:00,14.41,14.41,14.39,14.39,129806.51481753612,5.3427,5.3427,5.3353,5.3353,129806.5148
2009-09-10 15:20:00,14.4,14.4,14.38,14.4,106294.39137888806,5.339,5.339,5.3316,5.339,106294.3914
2009-09-10 15:30:00,14.39,14.44,14.39,14.4,150502.0818025961,5.3353,5.3538,5.3353,5.339,150502.0818
2009-09-10 15:40:00,14.4,14.43,14.4,14.42,143889.29708547634,5.339,5.3501,5.339,5.3464,143889.2971
2009-09-10 15:50:00,14.43,14.44,14.41,14.43,426524.6142542248,5.3501,5.3538,5.3427,5.3501,426524.6143
2009-09-11 09:30:00,14.52,14.65,14.47,14.59,235855.98824393825,5.3835,5.4317,5.3649,5.4094,235855.9882
2009-09-11 09:40:00,14.59,14.64,14.55,14.58,235855.98824393825,5.4094,5.4279,5.3946,5.4057,235855.9882
2009-09-11 09:50:00,14.58,14.65,14.54,14.63,264756.3066372765,5.4057,5.4317,5.3909,5.4242,264756.3066
2009-09-11 10:00:00,14.63,14.66,14.52,14.57,245040.4114621601,5.4242,5.4354,5.3835,5.402,245040.4115
2009-09-11 10:10:00,14.56,14.57,14.51,14.54,152216.50746999754,5.3983,5.402,5.3797,5.3909,152216.5075
2009-09-11 10:20:00,14.54,14.58,14.52,14.54,174136.66421748712,5.3909,5.4057,5.3835,5.3909,174136.6642
2009-09-11 10:30:00,14.54,14.6,14.54,14.58,180626.989958364,5.3909,5.4131,5.3909,5.4057,180626.99
2009-09-11 10:40:00,14.58,14.66,14.57,14.63,158706.83321087435,5.4057,5.4354,5.402,5.4242,158706.8332
2009-09-11 10:50:00,14.64,14.66,14.61,14.65,178300.26940974774,5.4279,5.4354,5.4168,5.4317,178300.2694
2009-09-11 11:00:00,14.65,14.7,14.64,14.68,185035.51310311045,5.4317,5.4502,5.4279,5.4428,185035.5131
2009-09-11 11:10:00,14.68,14.71,14.67,14.69,309698.7509184423,5.4428,5.4539,5.4391,5.4465,309698.7509
2009-09-11 11:20:00,14.69,14.72,14.66,14.68,335415.1359294636,5.4465,5.4576,5.4354,5.4428,335415.1359
2009-09-11 11:30:00,14.68,14.69,14.67,14.67,164584.86407053637,5.4428,5.4465,5.4391,5.4391,164584.8641
2009-09-11 11:40:00,14.67,14.68,14.63,14.65,202914.5236345824,5.4391,5.4428,5.4242,5.4317,202914.5236
2009-09-11 11:50:00,14.66,14.74,14.66,14.73,126867.49938770512,5.4354,5.465,5.4354,5.4613,126867.4994
2009-09-11 12:00:00,14.74,14.75,14.72,14.74,157972.0793534166,5.465,5.4687,5.4576,5.465,157972.0794
2009-09-11 12:10:00,14.75,14.79,14.75,14.78,217242.2238550085,5.4687,5.4836,5.4687,5.4799,217242.2239
2009-09-11 12:20:00,14.78,14.79,14.69,14.69,230222.87533676217,5.4799,5.4836,5.4465,5.4465,230222.8753
2009-09-11 12:30:00,14.69,14.71,14.61,14.63,179524.8591721773,5.4465,5.4539,5.4168,5.4242,179524.8592
2009-09-11 12:40:00,14.63,14.65,14.59,14.64,160421.25887827575,5.4242,5.4317,5.4094,5.4279,160421.2589
2009-09-11 12:50:00,14.64,14.72,14.64,14.71,124173.40191036,5.4279,5.4576,5.4279,5.4539,124173.4019
2009-09-11 13:00:00,14.71,14.72,14.7,14.7,76414.40117560617,5.4539,5.4576,5.4502,5.4502,76414.4012
2009-09-11 13:10:00,14.71,14.73,14.7,14.72,71883.4190546167,5.4539,5.4613,5.4502,5.4576,71883.4191
2009-09-11 13:20:00,14.72,14.79,14.72,14.72,272103.84521185403,5.4576,5.4836,5.4576,5.4576,272103.8452
2009-09-11 13:30:00,14.73,14.78,14.72,14.76,182586.33357825127,5.4613,5.4799,5.4576,5.4724,182586.3336
2009-09-11 13:40:00,14.76,14.77,14.72,14.76,280553.5145726182,5.4724,5.4761,5.4576,5.4724,280553.5146
2009-09-11 13:50:00,14.77,14.79,14.72,14.78,272961.05804555473,5.4761,5.4836,5.4576,5.4799,272961.058
2009-09-11 14:00:00,14.78,14.8,14.76,14.78,200587.80308596612,5.4799,5.4873,5.4724,5.4799,200587.8031
2009-09-11 14:10:00,14.78,14.79,14.77,14.77,73230.46779328924,5.4799,5.4836,5.4761,5.4761,73230.4678
2009-09-11 14:20:00,14.78,14.82,14.77,14.82,160298.7999020328,5.4799,5.4947,5.4761,5.4947,160298.7999
2009-09-11 14:30:00,14.82,14.82,14.8,14.8,60004.89835904972,5.4947,5.4947,5.4873,5.4873,60004.8984
2009-09-11 14:40:00,14.8,14.81,14.8,14.81,40044.08523144746,5.4873,5.491,5.4873,5.491,40044.0852
2009-09-11 14:50:00,14.8,14.82,14.8,14.8,160176.34092578985,5.4873,5.4947,5.4873,5.4873,160176.3409
2009-09-11 15:00:00,14.8,14.8,14.8,14.8,107274.06318883171,5.4873,5.4873,5.4873,5.4873,107274.0632
2009-09-11 15:10:00,14.8,14.82,14.8,14.82,120377.1736468283,5.4873,5.4947,5.4873,5.4947,120377.1736
2009-09-11 15:20:00,14.81,14.85,14.81,14.85,153686.01518491303,5.491,5.5058,5.491,5.5058,153686.0152
2009-09-11 15:30:00,14.85,14.85,14.84,14.85,163850.11021307862,5.5058,5.5058,5.5021,5.5058,163850.1102
2009-09-11 15:40:00,14.85,14.88,14.85,14.88,325618.41783002694,5.5058,5.5169,5.5058,5.5169,325618.4178
2009-09-11 15:50:00,14.88,14.89,14.84,14.86,808106.7842272838,5.5169,5.5206,5.5021,5.5095,808106.7842
2009-09-14 09:30:00,14.72,14.8,14.63,14.72,373377.4185647808,5.4576,5.4873,5.4242,5.4576,373377.4186
2009-09-14 09:40:00,14.72,14.86,14.72,14.76,363825.61841783,5.4576,5.5095,5.4576,5.4724,363825.6184
2009-09-14 09:50:00,14.75,14.81,14.72,14.8,347293.65662503056,5.4687,5.491,5.4576,5.4873,347293.6566
2009-09-14 10:00:00,14.8,14.92,14.79,14.92,579598.334557923,5.4873,5.5318,5.4836,5.5318,579598.3346
2009-09-14 10:10:00,14.91,14.93,14.85,14.9,280308.5966201322,5.5281,5.5355,5.5058,5.5243,280308.5966
2009-09-14 10:20:00,14.91,15.0,14.89,14.99,211241.7340191036,5.5281,5.5614,5.5206,5.5577,211241.734
2009-09-14 10:30:00,15.0,15.01,14.89,14.92,204751.4082782268,5.5614,5.5651,5.5206,5.5318,204751.4083
2009-09-14 10:40:00,14.92,15.01,14.91,14.97,231937.3010041636,5.5318,5.5651,5.5281,5.5503,231937.301
2009-09-14 10:50:00,14.97,15.03,14.96,15.01,593191.2809208914,5.5503,5.5725,5.5466,5.5651,593191.2809
2009-09-14 11:00:00,15.02,15.08,14.98,15.01,554371.7854518736,5.5688,5.5911,5.554,5.5651,554371.7855
2009-09-14 11:10:00,15.02,15.04,14.96,15.0,211731.56992407545,5.5688,5.5763,5.5466,5.5614,211731.5699
2009-09-14 11:20:00,15.0,15.07,14.99,15.0,366029.8799902033,5.5614,5.5874,5.5577,5.5614,366029.88
2009-09-14 11:30:00,15.0,15.03,14.94,14.94,113886.8479059515,5.5614,5.5725,5.5392,5.5392,113886.8479
2009-09-14 11:40:00,14.94,14.99,14.94,14.94,190301.24908155767,5.5392,5.5577,5.5392,5.5392,190301.2491
2009-09-14 11:50:00,14.94,14.95,14.91,14.93,134949.79181974038,5.5392,5.5429,5.5281,5.5355,134949.7918
2009-09-14 12:00:00,14.94,14.95,14.92,14.94,297575.3122703894,5.5392,5.5429,5.5318,5.5392,297575.3123
2009-09-14 12:10:00,14.94,14.95,14.94,14.95,43840.31349497918,5.5392,5.5429,5.5392,5.5429,43840.3135
2009-09-14 12:20:00,14.95,14.98,14.94,14.97,57555.71883419054,5.5429,5.554,5.5392,5.5503,57555.7188
2009-09-14 12:30:00,14.98,14.98,14.94,14.98,163482.73328434973,5.554,5.554,5.5392,5.554,163482.7333
2009-09-14 12:40:00,14.98,14.98,14.98,14.98,77761.44991427871,5.554,5.554,5.554,5.554,77761.4499
2009-09-14 12:50:00,14.98,14.98,14.91,14.95,538207.200587803,5.554,5.554,5.5281,5.5429,538207.2006
2009-09-14 13:00:00,14.95,14.96,14.93,14.94,102253.24516287044,5.5429,5.5466,5.5355,5.5392,102253.2452
2009-09-14 13:10:00,14.94,14.94,14.9,14.9,312760.22532451624,5.5392,5.5392,5.5243,5.5243,312760.2253
2009-09-14 13:20:00,14.89,14.93,14.89,14.91,140337.98677443055,5.5206,5.5355,5.5206,5.5281,140337.9868
2009-09-14 13:30:00,14.91,14.93,14.88,14.9,254347.293656625,5.5281,5.5355,5.5169,5.5243,254347.2937
2009-09-14 13:40:00,14.9,14.91,14.89,14.89,115356.355620867,5.5243,5.5281,5.5206,5.5206,115356.3556
2009-09-14 13:50:00,14.9,14.9,14.85,14.88,263776.6348273328,5.5243,5.5243,5.5058,5.5169,263776.6348
2009-09-14 14:00:00,14.88,14.89,14.85,14.86,116336.02743081067,5.5169,5.5206,5.5058,5.5095,116336.0274
2009-09-14 14:10:00,14.87,14.88,14.85,14.85,164584.86407053637,5.5132,5.5169,5.5058,5.5058,164584.8641
2009-09-14 14:20:00,14.85,14.94,14.85,14.94,233406.8087190791,5.5058,5.5392,5.5058,5.5392,233406.8087
2009-09-14 14:30:00,14.94,14.97,14.91,14.92,183321.08743570905,5.5392,5.5503,5.5281,5.5318,183321.0874
2009-09-14 14:40:00,14.91,14.92,14.87,14.88,179524.8591721773,5.5281,5.5318,5.5132,5.5169,179524.8592
2009-09-14 14:50:00,14.88,14.98,14.86,14.96,336272.3487631643,5.5169,5.554,5.5095,5.5466,336272.3488
2009-09-14 15:00:00,14.96,14.99,14.96,14.97,239162.38060249813,5.5466,5.5577,5.5466,5.5503,239162.3806
2009-09-14 15:10:00,14.97,14.98,14.95,14.96,126989.95836394808,5.5503,5.554,5.5429,5.5466,126989.9584
2009-09-14 15:20:00,14.95,14.97,14.92,14.92,204139.113397012,5.5429,5.5503,5.5318,5.5318,204139.1134
2009-09-14 15:30:00,14.92,14.94,14.92,14.92,290105.31471956894,5.5318,5.5392,5.5318,5.5318,290105.3147
2009-09-14 15:40:00,14.92,14.98,14.92,14.97,501224.58976242953,5.5318,5.554,5.5318,5.5503,501224.5898
2009-09-14 15:50:00,14.96,14.98,14.94,14.94,913543.9627724712,5.5466,5.554,5.5392,5.5392,913543.9628
2009-09-15 09:30:00,15.06,15.22,15.0,15.21,341905.4616703404,5.5837,5.643,5.5614,5.6393,341905.4617
2009-09-15 09:40:00,15.2,15.41,15.19,15.34,928239.0399216262,5.6356,5.7134,5.6319,5.6875,928239.0399
2009-09-15 09:50:00,15.34,15.35,15.11,15.15,377663.4827332843,5.6875,5.6912,5.6022,5.617,377663.4827
2009-09-15 10:00:00,15.15,15.17,15.03,15.12,372152.8288023512,5.617,5.6245,5.5725,5.6059,372152.8288
2009-09-15 10:10:00,15.13,15.13,14.98,15.04,327700.22042615723,5.6096,5.6096,5.554,5.5763,327700.2204
2009-09-15 10:20:00,15.05,15.14,15.03,15.12,425667.4014205241,5.58,5.6133,5.5725,5.6059,425667.4014
2009-09-15 10:30:00,15.12,15.15,15.05,15.05,364192.99534655886,5.6059,5.617,5.58,5.58,364192.9953
2009-09-15 10:40:00,15.05,15.1,15.05,15.07,153686.01518491303,5.58,5.5985,5.58,5.5874,153686.0152
2009-09-15 10:50:00,15.07,15.11,15.04,15.09,222140.5829047269,5.5874,5.6022,5.5763,5.5948,222140.5829
2009-09-15 11:00:00,15.09,15.11,15.03,15.04,226304.1880969875,5.5948,5.6022,5.5725,5.5763,226304.1881
2009-09-15 11:10:00,15.04,15.07,15.03,15.06,168136.17438158215,5.5763,5.5874,5.5725,5.5837,168136.1744
2009-09-15 11:20:00,15.06,15.1,15.02,15.03,196546.6568699485,5.5837,5.5985,5.5688,5.5725,196546.6569
2009-09-15 11:30:00,15.03,15.08,15.03,15.07,151971.58951751163,5.5725,5.5911,5.5725,5.5874,151971.5895
2009-09-15 11:40:00,15.08,15.16,15.07,15.16,87803.08596620131,5.5911,5.6207,5.5874,5.6207,87803.086
2009-09-15 11:50:00,15.16,15.18,15.13,15.15,140337.98677443055,5.6207,5.6282,5.6096,5.617,140337.9868
2009-09-15 12:00:00,15.16,15.18,15.14,15.17,118417.83002694097,5.6207,5.6282,5.6133,5.6245,118417.83
2009-09-15 12:10:00,15.17,15.19,15.13,15.17,153563.55620867008,5.6245,5.6319,5.6096,5.6245,153563.5562
2009-09-15 12:20:00,15.18,15.18,15.16,15.16,32941.46460935586,5.6282,5.6282,5.6207,5.6207,32941.4646
2009-09-15 12:30:00,15.16,15.2,15.15,15.17,133112.907176096,5.6207,5.6356,5.617,5.6245,133112.9072
2009-09-15 12:40:00,15.18,15.21,15.17,15.2,52779.81876071516,5.6282,5.6393,5.6245,5.6356,52779.8188
2009-09-15 12:50:00,15.2,15.22,15.16,15.21,113764.38892970854,5.6356,5.643,5.6207,5.6393,113764.3889
2009-09-15 13:00:00,15.21,15.23,15.18,15.2,158461.91525838844,5.6393,5.6467,5.6282,5.6356,158461.9153
2009-09-15 13:10:00,15.2,15.22,15.18,15.21,88048.00391868723,5.6356,5.643,5.6282,5.6393,88048.0039
2009-09-15 13:20:00,15.21,15.25,15.18,15.18,189444.0362478569,5.6393,5.6541,5.6282,5.6282,189444.0362
2009-09-15 13:30:00,15.18,15.19,15.15,15.16,60494.73426402155,5.6282,5.6319,5.617,5.6207,60494.7343
2009-09-15 13:40:00,15.16,15.18,15.14,15.16,107886.35807004652,5.6207,5.6282,5.6133,5.6207,107886.3581
2009-09-15 13:50:00,15.16,15.19,15.16,15.18,101763.4092578986,5.6207,5.6319,5.6207,5.6282,101763.4093
2009-09-15 14:00:00,15.19,15.2,15.17,15.18,178055.3514572618,5.6319,5.6356,5.6245,5.6282,178055.3515
2009-09-15 14:10:00,15.17,15.21,15.17,15.19,130418.8096987509,5.6245,5.6393,5.6245,5.6319,130418.8097
2009-09-15 14:20:00,15.19,15.21,15.19,15.21,88660.29879990203,5.6319,5.6393,5.6319,5.6393,88660.2988
2009-09-15 14:30:00,15.21,15.21,15.17,15.18,91966.69115846192,5.6393,5.6393,5.6245,5.6282,91966.6912
2009-09-15 14:40:00,15.19,15.21,15.18,15.19,86088.66029879989,5.6319,5.6393,5.6282,5.6319,86088.6603
2009-09-15 14:50:00,15.19,15.24,15.19,15.24,160298.7999020328,5.6319,5.6504,5.6319,5.6504,160298.7999
2009-09-15 15:00:00,15.24,15.25,15.22,15.24,132623.07127112415,5.6504,5.6541,5.643,5.6504,132623.0713
2009-09-15 15:10:00,15.24,15.28,15.23,15.27,177198.1386235611,5.6504,5.6652,5.6467,5.6615,177198.1386
2009-09-15 15:20:00,15.27,15.31,15.26,15.29,177810.4335047759,5.6615,5.6764,5.6578,5.6689,177810.4335
2009-09-15 15:30:00,15.29,15.29,15.24,15.26,353049.2285084496,5.6689,5.6689,5.6504,5.6578,353049.2285
2009-09-15 15:40:00,15.25,15.28,15.2,15.26,799657.1148665197,5.6541,5.6652,5.6356,5.6578,799657.1149
2009-09-15 15:50:00,15.26,15.28,15.24,15.28,782023.0222875336,5.6578,5.6652,5.6504,5.6652,782023.0223
2009-09-16 09:30:00,15.43,15.61,15.33,15.34,216140.093068822,5.7208,5.7876,5.6838,5.6875,216140.0931
2009-09-16 09:40:00,15.34,15.43,15.29,15.42,212711.2417340191,5.6875,5.7208,5.6689,5.7171,212711.2417
2009-09-16 09:50:00,15.42,15.47,15.41,15.43,223487.63164339945,5.7171,5.7357,5.7134,5.7208,223487.6316
2009-09-16 10:00:00,15.43,15.56,15.43,15.52,325373.499877541,5.7208,5.769,5.7208,5.7542,325373.4999
2009-09-16 10:10:00,15.52,15.56,15.44,15.45,279818.7607151604,5.7542,5.769,5.7246,5.7283,279818.7607
2009-09-16 10:20:00,15.44,15.45,15.31,15.39,236713.20107763892,5.7246,5.7283,5.6764,5.706,236713.2011
2009-09-16 10:30:00,15.4,15.48,15.38,15.45,386847.9059515062,5.7097,5.7394,5.7023,5.7283,386847.906
2009-09-16 10:40:00,15.45,15.56,15.44,15.5,258021.06294391377,5.7283,5.769,5.7246,5.7468,258021.0629
2009-09-16 10:50:00,15.5,15.55,15.47,15.47,98824.3938280676,5.7468,5.7653,5.7357,5.7357,98824.3938
2009-09-16 11:00:00,15.47,15.49,15.39,15.39,161768.30761694832,5.7357,5.7431,5.706,5.706,161768.3076
2009-09-16 11:10:00,15.4,15.43,15.35,15.38,197158.9517511633,5.7097,5.7208,5.6912,5.7023,197158.9518
2009-09-16 11:20:00,15.37,15.37,15.29,15.31,202914.5236345824,5.6986,5.6986,5.6689,5.6764,202914.5236
2009-09-16 11:30:00,15.32,15.41,15.31,15.41,232549.5958853784,5.6801,5.7134,5.6764,5.7134,232549.5959
2009-09-16 11:40:00,15.4,15.43,15.36,15.38,153196.17927994122,5.7097,5.7208,5.6949,5.7023,153196.1793
2009-09-16 11:50:00,15.38,15.42,15.38,15.41,104457.50673524367,5.7023,5.7171,5.7023,5.7134,104457.5067
2009-09-16 12:00:00,15.4,15.42,15.38,15.41,85108.98848885622,5.7097,5.7171,5.7023,5.7134,85108.9885
2009-09-16 12:10:00,15.42,15.44,15.4,15.43,210874.35709037472,5.7171,5.7246,5.7097,5.7208,210874.3571
2009-09-16 12:20:00,15.43,15.43,15.38,15.38,100661.27847171196,5.7208,5.7208,5.7023,5.7023,100661.2785
2009-09-16 12:30:00,15.38,15.39,15.34,15.34,173646.82831251528,5.7023,5.706,5.6875,5.6875,173646.8283
2009-09-16 12:40:00,15.34,15.36,15.31,15.34,187974.52853294145,5.6875,5.6949,5.6764,5.6875,187974.5285
2009-09-16 12:50:00,15.34,15.34,15.29,15.31,108743.57090374724,5.6875,5.6875,5.6689,5.6764,108743.5709
2009-09-16 13:00:00,15.3,15.33,15.3,15.31,126377.66348273327,5.6727,5.6838,5.6727,5.6764,126377.6635
2009-09-16 13:10:00,15.3,15.35,15.3,15.35,61841.783002694094,5.6727,5.6912,5.6727,5.6912,61841.783
2009-09-16 13:20:00,15.35,15.36,15.33,15.35,166789.1256429096,5.6912,5.6949,5.6838,5.6912,166789.1256
2009-09-16 13:30:00,15.35,15.36,15.33,15.33,109845.70168993386,5.6912,5.6949,5.6838,5.6838,109845.7017
2009-09-16 13:40:00,15.34,15.35,15.31,15.35,76169.48322312025,5.6875,5.6912,5.6764,5.6912,76169.4832
2009-09-16 13:50:00,15.35,15.35,15.34,15.35,59147.68552534901,5.6912,5.6912,5.6875,5.6912,59147.6855
2009-09-16 14:00:00,15.35,15.35,15.34,15.34,94293.41170707812,5.6912,5.6912,5.6875,5.6875,94293.4117
2009-09-16 14:10:00,15.35,15.35,15.32,15.34,86333.57825128581,5.6912,5.6912,5.6801,5.6875,86333.5783
2009-09-16 14:20:00,15.34,15.35,15.34,15.35,141072.7406318883,5.6875,5.6912,5.6875,5.6912,141072.7406
2009-09-16 14:30:00,15.35,15.35,15.31,15.33,147930.443301494,5.6912,5.6912,5.6764,5.6838,147930.4433
2009-09-16 14:40:00,15.33,15.33,15.3,15.33,118785.20695566984,5.6838,5.6838,5.6727,5.6838,118785.207
2009-09-16 14:50:00,15.32,15.33,15.25,15.25,260837.6193975018,5.6801,5.6838,5.6541,5.6541,260837.6194
2009-09-16 15:00:00,15.25,15.26,15.23,15.25,146093.5586578496,5.6541,5.6578,5.6467,5.6541,146093.5587
2009-09-16 15:10:00,15.25,15.26,15.22,15.24,343864.80529022776,5.6541,5.6578,5.643,5.6504,343864.8053
2009-09-16 15:20:00,15.24,15.29,15.23,15.28,181361.74381582168,5.6504,5.6689,5.6467,5.6652,181361.7438
2009-09-16 15:30:00,15.29,15.32,15.25,15.32,232549.5958853784,5.6689,5.6801,5.6541,5.6801,232549.5959
2009-09-16 15:40:00,15.32,15.35,15.3,15.35,293411.7070781288,5.6801,5.6912,5.6727,5.6912,293411.7071
2009-09-16 15:50:00,15.34,15.36,15.34,15.36,400440.8523144746,5.6875,5.6949,5.6875,5.6949,400440.8523
2009-09-17 09:30:00,15.58,15.69,15.37,15.54,311903.01249081554,5.7765,5.8172,5.6986,5.7616,311903.0125
2009-09-17 09:40:00,15.53,15.53,15.43,15.48,216997.30590252264,5.7579,5.7579,5.7208,5.7394,216997.3059
2009-09-17 09:50:00,15.47,15.57,15.47,15.52,204261.5723732549,5.7357,5.7728,5.7357,5.7542,204261.5724
2009-09-17 10:00:00,15.52,15.6,15.44,15.56,358437.4234631398,5.7542,5.7839,5.7246,5.769,358437.4235
2009-09-17 10:10:00,15.56,15.58,15.47,15.51,337129.561596865,5.769,5.7765,5.7357,5.7505,337129.5616
2009-09-17 10:20:00,15.51,15.52,15.32,15.34,270389.41954445257,5.7505,5.7542,5.6801,5.6875,270389.4195
2009-09-17 10:30:00,15.35,15.41,15.34,15.38,215160.42125887825,5.6912,5.7134,5.6875,5.7023,215160.4213
2009-09-17 10:40:00,15.38,15.41,15.35,15.38,160421.25887827575,5.7023,5.7134,5.6912,5.7023,160421.2589
2009-09-17 10:50:00,15.38,15.42,15.34,15.37,251775.6551555229,5.7023,5.7171,5.6875,5.6986,251775.6552
2009-09-17 11:00:00,15.36,15.38,15.28,15.29,221773.205975998,5.6949,5.7023,5.6652,5.6689,221773.206
2009-09-17 11:10:00,15.29,15.36,15.29,15.35,225814.35219201565,5.6689,5.6949,5.6689,5.6912,225814.3522
2009-09-17 11:20:00,15.35,15.47,15.35,15.45,163605.19226059268,5.6912,5.7357,5.6912,5.7283,163605.1923
2009-09-17 11:30:00,15.45,15.47,15.38,15.42,113397.01200097968,5.7283,5.7357,5.7023,5.7171,113397.012
2009-09-17 11:40:00,15.42,15.44,15.39,15.4,170585.35390644133,5.7171,5.7246,5.706,5.7097,170585.3539
2009-09-17 11:50:00,15.41,15.41,15.35,15.4,273818.27087925543,5.7134,5.7134,5.6912,5.7097,273818.2709
2009-09-17 12:00:00,15.4,15.41,15.36,15.37,143766.8381092334,5.7097,5.7134,5.6949,5.6986,143766.8381
2009-09-17 12:10:00,15.36,15.36,15.27,15.27,94048.4937545922,5.6949,5.6949,5.6615,5.6615,94048.4938
2009-09-17 12:20:00,15.27,15.37,15.24,15.35,95640.46044575066,5.6615,5.6986,5.6504,5.6912,95640.4604
2009-09-17 12:30:00,15.35,15.35,15.31,15.32,87435.70903747244,5.6912,5.6912,5.6764,5.6801,87435.709
2009-09-17 12:40:00,15.32,15.33,15.23,15.26,152338.9664462405,5.6801,5.6838,5.6467,5.6578,152338.9664
2009-09-17 12:50:00,15.26,15.27,15.18,15.18,128826.84300759244,5.6578,5.6615,5.6282,5.6282,128826.843
2009-09-17 13:00:00,15.18,15.21,15.15,15.17,137643.88929708546,5.6282,5.6393,5.617,5.6245,137643.8893
2009-09-17 13:10:00,15.18,15.22,15.15,15.16,255939.26034778348,5.6282,5.643,5.617,5.6207,255939.2603
2009-09-17 13:20:00,15.16,15.17,15.07,15.12,238427.6267450404,5.6207,5.6245,5.5874,5.6059,238427.6267
2009-09-17 13:30:00,15.12,15.15,15.1,15.15,68454.56771981386,5.6059,5.617,5.5985,5.617,68454.5677
2009-09-17 13:40:00,15.15,15.21,15.11,15.21,174626.50012245897,5.617,5.6393,5.6022,5.6393,174626.5001
2009-09-17 13:50:00,15.21,15.23,15.18,15.21,192383.051677688,5.6393,5.6467,5.6282,5.6393,192383.0517
2009-09-17 14:00:00,15.21,15.23,15.18,15.23,230835.17021797696,5.6393,5.6467,5.6282,5.6467,230835.1702
2009-09-17 14:10:00,15.23,15.24,15.21,15.21,148665.19715895175,5.6467,5.6504,5.6393,5.6393,148665.1972
2009-09-17 14:20:00,15.21,15.25,15.21,15.22,86456.03722752877,5.6393,5.6541,5.6393,5.643,86456.0372
2009-09-17 14:30:00,15.22,15.25,15.21,15.25,92456.52706343374,5.643,5.6541,5.6393,5.6541,92456.5271
2009-09-17 14:40:00,15.25,15.27,15.23,15.25,181116.82586333572,5.6541,5.6615,5.6467,5.6541,181116.8259
2009-09-17 14:50:00,15.25,15.25,15.21,15.23,149399.9510164095,5.6541,5.6541,5.6393,5.6467,149399.951
2009-09-17 15:00:00,15.24,15.24,15.2,15.21,134337.49693852558,5.6504,5.6504,5.6356,5.6393,134337.4969
2009-09-17 15:10:00,15.21,15.21,15.17,15.2,105927.0144501592,5.6393,5.6393,5.6245,5.6356,105927.0145
2009-09-17 15:20:00,15.2,15.23,15.16,15.22,230467.79328924807,5.6356,5.6467,5.6207,5.643,230467.7933
2009-09-17 15:30:00,15.22,15.23,15.19,15.2,164095.02816556452,5.643,5.6467,5.6319,5.6356,164095.0282
2009-09-17 15:40:00,15.2,15.21,15.15,15.15,197893.7056086211,5.6356,5.6393,5.617,5.617,197893.7056
2009-09-17 15:50:00,15.16,15.16,15.12,15.15,450159.1966691158,5.6207,5.6207,5.6059,5.617,450159.1967
2009-09-18 09:30:00,15.24,15.3,15.2,15.21,1051310.3110457996,5.6504,5.6727,5.6356,5.6393,1051310.311
2009-09-18 09:40:00,15.21,15.21,15.14,15.16,112784.71711976489,5.6393,5.6393,5.6133,5.6207,112784.7171
2009-09-18 09:50:00,15.17,15.19,15.11,15.15,120744.55057555718,5.6245,5.6319,5.6022,5.617,120744.5506
2009-09-18 10:00:00,15.16,15.16,15.11,15.12,98212.0989468528,5.6207,5.6207,5.6022,5.6059,98212.0989
2009-09-18 10:10:00,15.12,15.12,15.03,15.05,168993.38721528286,5.6059,5.6059,5.5725,5.58,168993.3872
2009-09-18 10:20:00,15.05,15.06,14.99,15.03,124295.86088660298,5.58,5.5837,5.5577,5.5725,124295.8609
2009-09-18 10:30:00,15.01,15.1,15.01,15.04,86578.49620377173,5.5651,5.5985,5.5651,5.5763,86578.4962
2009-09-18 10:40:00,15.04,15.06,14.96,14.98,118785.20695566984,5.5763,5.5837,5.5466,5.554,118785.207
2009-09-18 10:50:00,14.98,14.99,14.93,14.94,100171.44256674014,5.554,5.5577,5.5355,5.5392,100171.4426
2009-09-18 11:00:00,14.94,14.96,14.92,14.92,111927.50428606416,5.5392,5.5466,5.5318,5.5318,111927.5043
2009-09-18 11:10:00,14.92,14.98,14.9,14.91,144256.67401420523,5.5318,5.554,5.5243,5.5281,144256.674
2009-09-18 11:20:00,14.9,14.94,14.86,14.86,145848.64070536368,5.5243,5.5392,5.5095,5.5095,145848.6407
2009-09-18 11:30:00,14.86,14.91,14.85,14.9,174259.12319373008,5.5095,5.5281,5.5058,5.5243,174259.1232
2009-09-18 11:40:00,14.9,14.94,14.88,14.89,84619.1525838844,5.5243,5.5392,5.5169,5.5206,84619.1526
2009-09-18 11:50:00,14.89,14.89,14.85,14.85,144011.75606171932,5.5206,5.5206,5.5058,5.5058,144011.7561
2009-09-18 12:00:00,14.85,14.89,14.82,14.89,160543.71785451873,5.5058,5.5206,5.4947,5.5206,160543.7179
2009-09-18 12:10:00,14.88,14.89,14.86,14.89,126622.5814352192,5.5169,5.5206,5.5095,5.5206,126622.5814
2009-09-18 12:20:00,14.89,14.89,14.84,14.85,159074.2101396032,5.5206,5.5206,5.5021,5.5058,159074.2101
2009-09-18 12:30:00,14.85,14.88,14.85,14.86,122458.9762429586,5.5058,5.5169,5.5058,5.5095,122458.9762
2009-09-18 12:40:00,14.87,14.89,14.85,14.85,91599.31422973303,5.5132,5.5206,5.5058,5.5058,91599.3142
2009-09-18 12:50:00,14.85,14.86,14.85,14.86,59759.9804065638,5.5058,5.5095,5.5058,5.5095,59759.9804
2009-09-18 13:00:00,14.86,14.87,14.85,14.85,129684.05584129316,5.5095,5.5132,5.5058,5.5058,129684.0558
2009-09-18 13:10:00,14.86,14.86,14.85,14.85,72740.63188831741,5.5095,5.5095,5.5058,5.5058,72740.6319
2009-09-18 13:20:00,14.85,14.89,14.85,14.89,103232.9169728141,5.5058,5.5206,5.5058,5.5206,103232.917
2009-09-18 13:30:00,14.88,14.9,14.84,14.84,208915.01347048732,5.5169,5.5243,5.5021,5.5021,208915.0135
2009-09-18 13:40:00,14.85,14.92,14.84,14.9,133725.2020573108,5.5058,5.5318,5.5021,5.5243,133725.2021
2009-09-18 13:50:00,14.9,14.91,14.9,14.9,52779.81876071516,5.5243,5.5281,5.5243,5.5243,52779.8188
2009-09-18 14:00:00,14.9,14.96,14.9,14.96,292921.8711731569,5.5243,5.5466,5.5243,5.5466,292921.8712
2009-09-18 14:10:00,14.96,15.0,14.96,14.98,114621.60176340926,5.5466,5.5614,5.5466,5.554,114621.6018
2009-09-18 14:20:00,14.98,15.01,14.98,15.0,92946.36296840558,5.554,5.5651,5.554,5.5614,92946.363
2009-09-18 14:30:00,14.98,15.0,14.97,15.0,71638.50110213079,5.554,5.5614,5.5503,5.5614,71638.5011
2009-09-18 14:40:00,14.99,15.01,14.99,15.01,52167.52387950036,5.5577,5.5651,5.5577,5.5651,52167.5239
2009-09-18 14:50:00,15.01,15.05,15.0,15.03,369091.3543962772,5.5651,5.58,5.5614,5.5725,369091.3544
2009-09-18 15:00:00,15.03,15.05,15.0,15.01,134582.4148910115,5.5725,5.58,5.5614,5.5651,134582.4149
2009-09-18 15:10:00,15.0,15.03,14.98,14.98,107396.5221650747,5.5614,5.5725,5.554,5.554,107396.5222
2009-09-18 15:20:00,14.99,15.03,14.98,15.0,94415.87068332107,5.5577,5.5725,5.554,5.5614,94415.8707
2009-09-18 15:30:00,14.99,15.02,14.99,15.02,109478.324761205,5.5577,5.5688,5.5577,5.5688,109478.3248
2009-09-18 15:40:00,15.02,15.02,14.99,15.02,203159.44158706832,5.5688,5.5688,5.5577,5.5688,203159.4416
2009-09-18 15:50:00,15.01,15.02,14.99,15.0,370805.7800636786,5.5651,5.5688,5.5577,5.5614,370805.7801
2009-09-21 09:30:00,14.75,14.77,14.6,14.65,177198.1386235611,5.4687,5.4761,5.4131,5.4317,177198.1386
2009-09-21 09:40:00,14.67,14.8,14.67,14.69,145358.80480039187,5.4391,5.4873,5.4391,5.4465,145358.8048
2009-09-21 09:50:00,14.69,14.7,14.61,14.66,226671.5650257164,5.4465,5.4502,5.4168,5.4354,226671.565
2009-09-21 10:00:00,14.64,14.7,14.63,14.64,134459.95591476854,5.4279,5.4502,5.4242,5.4279,134459.9559
2009-09-21 10:10:00,14.64,14.66,14.63,14.65,175606.17193240262,5.4279,5.4354,5.4242,5.4317,175606.1719
2009-09-21 10:20:00,14.66,14.78,14.65,14.73,253857.4577516532,5.4354,5.4799,5.4317,5.4613,253857.4578
2009-09-21 10:30:00,14.73,14.74,14.68,14.72,100048.98359049716,5.4613,5.465,5.4428,5.4576,100048.9836
2009-09-21 10:40:00,14.71,14.79,14.7,14.78,139848.1508694587,5.4539,5.4836,5.4502,5.4799,139848.1509
2009-09-21 10:50:00,14.79,14.8,14.76,14.8,49718.3443546412,5.4836,5.4873,5.4724,5.4873,49718.3444
2009-09-21 11:00:00,14.8,14.85,14.77,14.84,50208.18025961303,5.4873,5.5058,5.4761,5.5021,50208.1803
2009-09-21 11:10:00,14.85,14.88,14.81,14.86,233774.185647808,5.5058,5.5169,5.491,5.5095,233774.1856
2009-09-21 11:20:00,14.86,14.88,14.85,14.85,77271.61400930688,5.5095,5.5169,5.5058,5.5058,77271.614
2009-09-21 11:30:00,14.85,14.91,14.85,14.91,61596.86505020817,5.5058,5.5281,5.5058,5.5281,61596.8651
2009-09-21 11:40:00,14.91,14.92,14.89,14.89,53024.73671320108,5.5281,5.5318,5.5206,5.5206,53024.7367
2009-09-21 11:50:00,14.89,14.94,14.89,14.94,73108.00881704628,5.5206,5.5392,5.5206,5.5392,73108.0088
2009-09-21 12:00:00,14.94,14.94,14.9,14.9,58657.84962037717,5.5392,5.5392,5.5243,5.5243,58657.8496
2009-09-21 12:10:00,14.9,14.92,14.88,14.89,55473.91623806024,5.5243,5.5318,5.5169,5.5206,55473.9162
2009-09-21 12:20:00,14.88,14.92,14.88,14.92,91231.93730100416,5.5169,5.5318,5.5169,5.5318,91231.9373
2009-09-21 12:30:00,14.9,14.93,14.9,14.92,34043.59539554249,5.5243,5.5355,5.5243,5.5318,34043.5954
2009-09-21 12:40:00,14.93,14.95,14.92,14.93,115233.89664462404,5.5355,5.5429,5.5318,5.5355,115233.8966
2009-09-21 12:50:00,14.93,14.94,14.9,14.93,99804.06563801126,5.5355,5.5392,5.5243,5.5355,99804.0656
2009-09-21 13:00:00,14.93,14.93,14.92,14.92,59025.226549106046,5.5355,5.5355,5.5318,5.5318,59025.2265
2009-09-21 13:10:00,14.92,14.96,14.92,14.96,95028.16556453588,5.5318,5.5466,5.5318,5.5466,95028.1656
2009-09-21 13:20:00,14.95,14.98,14.95,14.98,115723.73254959588,5.5429,5.554,5.5429,5.554,115723.7325
2009-09-21 13:30:00,14.98,15.03,14.98,15.02,130541.26867499387,5.554,5.5725,5.554,5.5688,130541.2687
2009-09-21 13:40:00,15.03,15.04,15.02,15.03,94170.95273083515,5.5725,5.5763,5.5688,5.5725,94170.9527
2009-09-21 13:50:00,15.04,15.06,15.03,15.05,90864.56037227529,5.5763,5.5837,5.5725,5.58,90864.5604
2009-09-21 14:00:00,15.05,15.05,15.02,15.03,85843.74234631399,5.58,5.58,5.5688,5.5725,85843.7423
2009-09-21 14:10:00,15.02,15.02,14.99,15.0,93313.73989713444,5.5688,5.5688,5.5577,5.5614,93313.7399
2009-09-21 14:20:00,15.01,15.03,15.01,15.02,45309.82120989468,5.5651,5.5725,5.5651,5.5688,45309.8212
2009-09-21 14:30:00,15.03,15.05,15.02,15.05,67597.35488611314,5.5725,5.58,5.5688,5.58,67597.3549
2009-09-21 14:40:00,15.04,15.09,15.04,15.09,106416.85035513104,5.5763,5.5948,5.5763,5.5948,106416.8504
2009-09-21 14:50:00,15.09,15.11,15.08,15.08,82414.89101151114,5.5948,5.6022,5.5911,5.5911,82414.891
2009-09-21 15:00:00,15.08,15.09,15.07,15.07,81067.84227283859,5.5911,5.5948,5.5874,5.5874,81067.8423
2009-09-21 15:10:00,15.07,15.12,15.06,15.12,204996.3262307127,5.5874,5.6059,5.5837,5.6059,204996.3262
2009-09-21 15:20:00,15.12,15.12,15.11,15.12,96497.67327945138,5.6059,5.6059,5.6022,5.6059,96497.6733
2009-09-21 15:30:00,15.12,15.12,15.03,15.05,279451.3837864315,5.6059,5.6059,5.5725,5.58,279451.3838
2009-09-21 15:40:00,15.06,15.07,15.04,15.04,203649.27749204016,5.5837,5.5874,5.5763,5.5763,203649.2775
2009-09-21 15:50:00,15.03,15.06,15.02,15.05,484325.2510409013,5.5725,5.5837,5.5688,5.58,484325.251
2009-09-22 09:30:00,15.25,15.41,15.24,15.34,241489.1011511144,5.6541,5.7134,5.6504,5.6875,241489.1012
2009-09-22 09:40:00,15.34,15.38,15.29,15.31,190056.3311290717,5.6875,5.7023,5.6689,5.6764,190056.3311
2009-09-22 09:50:00,15.32,15.37,15.31,15.35,159931.42297330394,5.6801,5.6986,5.6764,5.6912,159931.423
2009-09-22 10:00:00,15.34,15.39,15.29,15.38,279206.4658339456,5.6875,5.706,5.6689,5.7023,279206.4658
2009-09-22 10:10:00,15.39,15.43,15.38,15.42,253857.4577516532,5.706,5.7208,5.7023,5.7171,253857.4578
2009-09-22 10:20:00,15.42,15.46,15.38,15.38,195934.36198873376,5.7171,5.732,5.7023,5.7023,195934.362
2009-09-22 10:30:00,15.38,15.39,15.29,15.32,132867.9892236101,5.7023,5.706,5.6689,5.6801,132867.9892
2009-09-22 10:40:00,15.32,15.41,15.32,15.41,88537.83982365907,5.6801,5.7134,5.6801,5.7134,88537.8398
2009-09-22 10:50:00,15.41,15.43,15.38,15.4,73230.46779328924,5.7134,5.7208,5.7023,5.7097,73230.4678
2009-09-22 11:00:00,15.4,15.47,15.4,15.45,72128.33700710261,5.7097,5.7357,5.7097,5.7283,72128.337
2009-09-22 11:10:00,15.46,15.48,15.45,15.48,64658.33945628214,5.732,5.7394,5.7283,5.7394,64658.3395
2009-09-22 11:20:00,15.48,15.49,15.43,15.43,61351.94709772226,5.7394,5.7431,5.7208,5.7208,61351.9471
2009-09-22 11:30:00,15.43,15.44,15.37,15.38,55351.45726181729,5.7208,5.7246,5.6986,5.7023,55351.4573
2009-09-22 11:40:00,15.38,15.47,15.38,15.45,82292.43203526818,5.7023,5.7357,5.7023,5.7283,82292.432
2009-09-22 11:50:00,15.44,15.47,15.43,15.46,48493.7545922116,5.7246,5.7357,5.7208,5.732,48493.7546
2009-09-22 12:00:00,15.47,15.49,15.46,15.47,65025.716385011016,5.7357,5.7431,5.732,5.7357,65025.7164
2009-09-22 12:10:00,15.47,15.52,15.46,15.51,113641.9299534656,5.7357,5.7542,5.732,5.7505,113641.93
2009-09-22 12:20:00,15.51,15.52,15.48,15.51,101518.49130541268,5.7505,5.7542,5.7394,5.7505,101518.4913
2009-09-22 12:30:00,15.51,15.52,15.48,15.48,69679.15748224345,5.7505,5.7542,5.7394,5.7394,69679.1575
2009-09-22 12:40:00,15.49,15.49,15.44,15.44,48371.29561596864,5.7431,5.7431,5.7246,5.7246,48371.2956
2009-09-22 12:50:00,15.45,15.47,15.43,15.47,80088.17046289492,5.7283,5.7357,5.7208,5.7357,80088.1705
2009-09-22 13:00:00,15.47,15.5,15.47,15.5,134582.4148910115,5.7357,5.7468,5.7357,5.7468,134582.4149
2009-09-22 13:10:00,15.49,15.51,15.47,15.5,184423.2182218957,5.7431,5.7505,5.7357,5.7468,184423.2182
2009-09-22 13:20:00,15.5,15.51,15.47,15.47,89027.6757286309,5.7468,5.7505,5.7357,5.7357,89027.6757
2009-09-22 13:30:00,15.47,15.5,15.47,15.48,74822.4344844477,5.7357,5.7468,5.7357,5.7394,74822.4345
2009-09-22 13:40:00,15.48,15.52,15.47,15.52,89884.88856233162,5.7394,5.7542,5.7357,5.7542,89884.8886
2009-09-22 13:50:00,15.52,15.52,15.5,15.51,55106.53930933137,5.7542,5.7542,5.7468,5.7505,55106.5393
2009-09-22 14:00:00,15.5,15.51,15.49,15.49,29390.154298310063,5.7468,5.7505,5.7431,5.7431,29390.1543
2009-09-22 14:10:00,15.5,15.5,15.47,15.48,55718.83419054616,5.7468,5.7468,5.7357,5.7394,55718.8342
2009-09-22 14:20:00,15.47,15.51,15.47,15.51,57310.80088170463,5.7357,5.7505,5.7357,5.7505,57310.8009
2009-09-22 14:30:00,15.51,15.51,15.47,15.47,109968.16066617682,5.7505,5.7505,5.7357,5.7357,109968.1607
2009-09-22 14:40:00,15.47,15.5,15.47,15.48,64413.42150379622,5.7357,5.7468,5.7357,5.7394,64413.4215
2009-09-22 14:50:00,15.48,15.52,15.48,15.52,115846.19152583885,5.7394,5.7542,5.7394,5.7542,115846.1915
2009-09-22 15:00:00,15.52,15.52,15.49,15.5,125765.36860151848,5.7542,5.7542,5.7431,5.7468,125765.3686
2009-09-22 15:10:00,15.5,15.51,15.48,15.49,156992.40754347292,5.7468,5.7505,5.7394,5.7431,156992.4075
2009-09-22 15:20:00,15.5,15.52,15.49,15.52,121846.6813617438,5.7468,5.7542,5.7431,5.7542,121846.6814
2009-09-22 15:30:00,15.52,15.52,15.5,15.51,92701.44501591966,5.7542,5.7542,5.7468,5.7505,92701.445
2009-09-22 15:40:00,15.51,15.53,15.48,15.52,361498.8978692138,5.7505,5.7579,5.7394,5.7542,361498.8979
2009-09-22 15:50:00,15.52,15.53,15.47,15.48,544575.067352437,5.7542,5.7579,5.7357,5.7394,544575.0674
2009-09-23 09:30:00,15.54,15.59,15.45,15.46,121969.14033798676,5.7616,5.7802,5.7283,5.732,121969.1403
2009-09-23 09:40:00,15.45,15.49,15.41,15.45,159074.2101396032,5.7283,5.7431,5.7134,5.7283,159074.2101
2009-09-23 09:50:00,15.45,15.48,15.37,15.38,207812.8826843008,5.7283,5.7394,5.6986,5.7023,207812.8827
2009-09-23 10:00:00,15.38,15.38,15.32,15.36,126989.95836394808,5.7023,5.7023,5.6801,5.6949,126989.9584
2009-09-23 10:10:00,15.36,15.38,15.34,15.38,73352.9267695322,5.6949,5.7023,5.6875,5.7023,73352.9268
2009-09-23 10:20:00,15.38,15.39,15.34,15.36,65515.55228998285,5.7023,5.706,5.6875,5.6949,65515.5523
2009-09-23 10:30:00,15.36,15.36,15.03,15.04,412809.2089150134,5.6949,5.6949,5.5725,5.5763,412809.2089
2009-09-23 10:40:00,15.05,15.15,15.04,15.15,73842.76267450403,5.58,5.617,5.5763,5.617,73842.7627
2009-09-23 10:50:00,15.15,15.21,15.11,15.2,53881.949546901786,5.617,5.6393,5.6022,5.6356,53881.9495
2009-09-23 11:00:00,15.2,15.21,15.1,15.13,89272.59368111682,5.6356,5.6393,5.5985,5.6096,89272.5937
2009-09-23 11:10:00,15.12,15.12,15.03,15.06,125765.36860151848,5.6059,5.6059,5.5725,5.5837,125765.3686
2009-09-23 11:20:00,15.06,15.16,15.04,15.16,99191.77075679648,5.5837,5.6207,5.5763,5.6207,99191.7708
2009-09-23 11:30:00,15.16,15.2,15.15,15.17,66740.14205241244,5.6207,5.6356,5.617,5.6245,66740.1421
2009-09-23 11:40:00,15.17,15.21,15.14,15.18,101518.49130541268,5.6245,5.6393,5.6133,5.6282,101518.4913
2009-09-23 11:50:00,15.18,15.22,15.16,15.2,73965.221650747,5.6282,5.643,5.6207,5.6356,73965.2217
2009-09-23 12:00:00,15.21,15.27,15.2,15.25,162870.43840313493,5.6393,5.6615,5.6356,5.6541,162870.4384
2009-09-23 12:10:00,15.25,15.27,15.2,15.23,168258.6333578251,5.6541,5.6615,5.6356,5.6467,168258.6334
2009-09-23 12:20:00,15.22,15.25,15.22,15.24,89150.13470487387,5.643,5.6541,5.643,5.6504,89150.1347
2009-09-23 12:30:00,15.25,15.29,15.21,15.21,69924.07543472936,5.6541,5.6689,5.6393,5.6393,69924.0754
2009-09-23 12:40:00,15.21,15.27,15.2,15.27,187729.6105804556,5.6393,5.6615,5.6356,5.6615,187729.6106
2009-09-23 12:50:00,15.26,15.27,15.24,15.26,93436.1988733774,5.6578,5.6615,5.6504,5.6578,93436.1989
2009-09-23 13:00:00,15.26,15.26,15.23,15.23,99069.3117805535,5.6578,5.6578,5.6467,5.6467,99069.3118
2009-09-23 13:10:00,15.24,15.25,15.22,15.25,106294.39137888806,5.6504,5.6541,5.643,5.6541,106294.3914
2009-09-23 13:20:00,15.25,15.25,15.18,15.18,243325.9857947588,5.6541,5.6541,5.6282,5.6282,243325.9858
2009-09-23 13:30:00,15.18,15.22,15.17,15.21,118785.20695566984,5.6282,5.643,5.6245,5.6393,118785.207
2009-09-23 13:40:00,15.21,15.24,15.21,15.23,56820.9649767328,5.6393,5.6504,5.6393,5.6467,56820.965
2009-09-23 13:50:00,15.24,15.26,15.22,15.26,32206.71075189811,5.6504,5.6578,5.643,5.6578,32206.7108
2009-09-23 14:00:00,15.25,15.27,15.25,15.25,45432.28018613764,5.6541,5.6615,5.6541,5.6541,45432.2802
2009-09-23 14:10:00,15.25,15.37,15.2,15.32,134092.57898603968,5.6541,5.6986,5.6356,5.6801,134092.579
2009-09-23 14:20:00,15.33,15.38,15.29,15.38,170952.7308351702,5.6838,5.7023,5.6689,5.7023,170952.7308
2009-09-23 14:30:00,15.38,15.43,15.34,15.38,202792.06465833943,5.7023,5.7208,5.6875,5.7023,202792.0647
2009-09-23 14:40:00,15.38,15.38,15.31,15.32,93068.82194464852,5.7023,5.7023,5.6764,5.6801,93068.8219
2009-09-23 14:50:00,15.32,15.34,15.21,15.22,184913.05412686747,5.6801,5.6875,5.6393,5.643,184913.0541
2009-09-23 15:00:00,15.23,15.34,15.23,15.31,167278.96154788145,5.6467,5.6875,5.6467,5.6764,167278.9615
2009-09-23 15:10:00,15.32,15.32,15.21,15.25,153441.09723242713,5.6801,5.6801,5.6393,5.6541,153441.0972
2009-09-23 15:20:00,15.24,15.25,15.16,15.2,168993.38721528286,5.6504,5.6541,5.6207,5.6356,168993.3872
2009-09-23 15:30:00,15.18,15.21,15.13,15.16,249081.55767817772,5.6282,5.6393,5.6096,5.6207,249081.5577
2009-09-23 15:40:00,15.17,15.19,15.11,15.13,323536.61523389665,5.6245,5.6319,5.6022,5.6096,323536.6152
2009-09-23 15:50:00,15.14,15.14,15.02,15.03,616825.8633357824,5.6133,5.6133,5.5688,5.5725,616825.8633
2009-09-24 09:30:00,15.1,15.11,14.9,14.91,200465.34410972323,5.5985,5.6022,5.5243,5.5281,200465.3441
2009-09-24 09:40:00,14.93,14.97,14.8,14.89,133970.1200097967,5.5355,5.5503,5.4873,5.5206,133970.12
2009-09-24 09:50:00,14.9,14.95,14.84,14.93,137398.97134459956,5.5243,5.5429,5.5021,5.5355,137398.9713
2009-09-24 10:00:00,14.93,14.93,14.72,14.75,210751.89811413176,5.5355,5.5355,5.4576,5.4687,210751.8981
2009-09-24 10:10:00,14.75,14.77,14.63,14.65,161523.3896644624,5.4687,5.4761,5.4242,5.4317,161523.3897
2009-09-24 10:20:00,14.65,14.72,14.63,14.67,181729.12074455057,5.4317,5.4576,5.4242,5.4391,181729.1207
2009-09-24 10:30:00,14.68,14.71,14.63,14.64,127969.63017389174,5.4428,5.4539,5.4242,5.4279,127969.6302
2009-09-24 10:40:00,14.64,14.66,14.59,14.65,159686.505020818,5.4279,5.4354,5.4094,5.4317,159686.505
2009-09-24 10:50:00,14.66,14.73,14.64,14.72,99314.22973303942,5.4354,5.4613,5.4279,5.4576,99314.2297
2009-09-24 11:00:00,14.72,14.72,14.68,14.69,123438.64805290228,5.4576,5.4576,5.4428,5.4465,123438.6481
2009-09-24 11:10:00,14.69,14.74,14.66,14.68,131520.94048493754,5.4465,5.465,5.4354,5.4428,131520.9405
2009-09-24 11:20:00,14.68,14.69,14.63,14.67,112172.42223855008,5.4428,5.4465,5.4242,5.4391,112172.4222
2009-09-24 11:30:00,14.67,14.68,14.63,14.65,80455.5473916238,5.4391,5.4428,5.4242,5.4317,80455.5474
2009-09-24 11:40:00,14.65,14.74,14.63,14.72,117315.69924075434,5.4317,5.465,5.4242,5.4576,117315.6992
2009-09-24 11:50:00,14.72,14.72,14.64,14.71,139603.2329169728,5.4576,5.4576,5.4279,5.4539,139603.2329
2009-09-24 12:00:00,14.71,14.72,14.68,14.7,73720.30369826108,5.4539,5.4576,5.4428,5.4502,73720.3037
2009-09-24 12:10:00,14.7,14.7,14.67,14.67,48738.672544697525,5.4502,5.4502,5.4391,5.4391,48738.6725
2009-09-24 12:20:00,14.67,14.68,14.65,14.66,90742.10139603232,5.4391,5.4428,5.4317,5.4354,90742.1014
2009-09-24 12:30:00,14.66,14.69,14.64,14.68,101640.95028165563,5.4354,5.4465,5.4279,5.4428,101640.9503
2009-09-24 12:40:00,14.69,14.7,14.68,14.7,36982.6108253735,5.4465,5.4502,5.4428,5.4502,36982.6108
2009-09-24 12:50:00,14.69,14.72,14.63,14.63,92334.06808719078,5.4465,5.4576,5.4242,5.4242,92334.0681
2009-09-24 13:00:00,14.64,14.71,14.63,14.7,80210.62943913788,5.4279,5.4539,5.4242,5.4502,80210.6294
2009-09-24 13:10:00,14.69,14.72,14.65,14.65,59515.06245407788,5.4465,5.4576,5.4317,5.4317,59515.0625
2009-09-24 13:20:00,14.65,14.7,14.65,14.69,84619.1525838844,5.4317,5.4502,5.4317,5.4465,84619.1526
2009-09-24 13:30:00,14.69,14.74,14.67,14.68,105804.55547391625,5.4465,5.465,5.4391,5.4428,105804.5555
2009-09-24 13:40:00,14.69,14.7,14.65,14.68,77883.90889052166,5.4465,5.4502,5.4317,5.4428,77883.9089
2009-09-24 13:50:00,14.68,14.69,14.64,14.65,102253.24516287044,5.4428,5.4465,5.4279,5.4317,102253.2452
2009-09-24 14:00:00,14.65,14.67,14.61,14.61,147807.98432525102,5.4317,5.4391,5.4168,5.4168,147807.9843
2009-09-24 14:10:00,14.62,14.63,14.6,14.62,83517.02179769776,5.4205,5.4242,5.4131,5.4205,83517.0218
2009-09-24 14:20:00,14.62,14.63,14.59,14.63,116580.94538329658,5.4205,5.4242,5.4094,5.4242,116580.9454
2009-09-24 14:30:00,14.63,14.66,14.6,14.66,103477.83492530002,5.4242,5.4354,5.4131,5.4354,103477.8349
2009-09-24 14:40:00,14.65,14.66,14.6,14.62,213323.53661523387,5.4317,5.4354,5.4131,5.4205,213323.5366
2009-09-24 14:50:00,14.63,14.69,14.62,14.68,105682.09649767326,5.4242,5.4465,5.4205,5.4428,105682.0965
2009-09-24 15:00:00,14.67,14.71,14.65,14.68,137643.88929708546,5.4391,5.4539,5.4317,5.4428,137643.8893
2009-09-24 15:10:00,14.67,14.72,14.65,14.68,135807.00465344108,5.4391,5.4576,5.4317,5.4428,135807.0047
2009-09-24 15:20:00,14.68,14.7,14.66,14.67,177810.4335047759,5.4428,5.4502,5.4354,5.4391,177810.4335
2009-09-24 15:30:00,14.67,14.71,14.65,14.65,285329.4146460936,5.4391,5.4539,5.4317,5.4317,285329.4146
2009-09-24 15:40:00,14.66,14.7,14.65,14.67,230712.711241734,5.4354,5.4502,5.4317,5.4391,230712.7112
2009-09-24 15:50:00,14.68,14.72,14.67,14.67,350232.6720548616,5.4428,5.4576,5.4391,5.4391,350232.6721
2009-09-25 09:30:00,14.6,14.84,14.59,14.71,263164.339946118,5.4131,5.5021,5.4094,5.4539,263164.3399
2009-09-25 09:40:00,14.7,14.81,14.66,14.77,191036.00293901545,5.4502,5.491,5.4354,5.4761,191036.0029
2009-09-25 09:50:00,14.77,14.82,14.71,14.76,190546.1670340436,5.4761,5.4947,5.4539,5.4724,190546.167
2009-09-25 10:00:00,14.76,14.88,14.71,14.85,190178.7901053147,5.4724,5.5169,5.4539,5.5058,190178.7901
2009-09-25 10:10:00,14.86,14.87,14.78,14.79,187974.52853294145,5.5095,5.5132,5.4799,5.4836,187974.5285
2009-09-25 10:20:00,14.78,14.79,14.72,14.74,130173.891746265,5.4799,5.4836,5.4576,5.465,130173.8917
2009-09-25 10:30:00,14.73,14.76,14.64,14.64,151604.21258878274,5.4613,5.4724,5.4279,5.4279,151604.2126
2009-09-25 10:40:00,14.64,14.68,14.62,14.63,101396.03232916971,5.4279,5.4428,5.4205,5.4242,101396.0323
2009-09-25 10:50:00,14.65,14.67,14.62,14.63,141929.95346558903,5.4317,5.4391,5.4205,5.4242,141929.9535
2009-09-25 11:00:00,14.63,14.7,14.63,14.67,68577.02669605681,5.4242,5.4502,5.4242,5.4391,68577.0267
2009-09-25 11:10:00,14.66,14.66,14.56,14.58,154665.68699485672,5.4354,5.4354,5.3983,5.4057,154665.687
2009-09-25 11:20:00,14.58,14.62,14.57,14.6,143277.00220426155,5.4057,5.4205,5.402,5.4131,143277.0022
2009-09-25 11:30:00,14.6,14.61,14.56,14.61,56943.42395297575,5.4131,5.4168,5.3983,5.4168,56943.424
2009-09-25 11:40:00,14.61,14.65,14.6,14.61,79475.87558168013,5.4168,5.4317,5.4131,5.4168,79475.8756
2009-09-25 11:50:00,14.61,14.62,14.55,14.57,162870.43840313493,5.4168,5.4205,5.3946,5.402,162870.4384
2009-09-25 12:00:00,14.57,14.61,14.55,14.6,95395.54249326474,5.402,5.4168,5.3946,5.4131,95395.5425
2009-09-25 12:10:00,14.6,14.61,14.5,14.54,116703.40435953956,5.4131,5.4168,5.376,5.3909,116703.4044
2009-09-25 12:20:00,14.54,14.54,14.49,14.51,115111.43766838108,5.3909,5.3909,5.3723,5.3797,115111.4377
2009-09-25 12:30:00,14.51,14.54,14.5,14.51,46167.03404359539,5.3797,5.3909,5.376,5.3797,46167.034
2009-09-25 12:40:00,14.51,14.51,14.49,14.49,48126.37766348273,5.3797,5.3797,5.3723,5.3723,48126.3777
2009-09-25 12:50:00,14.49,14.5,14.49,14.49,49106.0494734264,5.3723,5.376,5.3723,5.3723,49106.0495
2009-09-25 13:00:00,14.49,14.49,14.45,14.45,93926.03477834925,5.3723,5.3723,5.3575,5.3575,93926.0348
2009-09-25 13:10:00,14.45,14.49,14.43,14.49,106294.39137888806,5.3575,5.3723,5.3501,5.3723,106294.3914
2009-09-25 13:20:00,14.49,14.52,14.46,14.52,128092.08915013468,5.3723,5.3835,5.3612,5.3835,128092.0892
2009-09-25 13:30:00,14.52,14.52,14.49,14.5,120132.25569434238,5.3835,5.3835,5.3723,5.376,120132.2557
2009-09-25 13:40:00,14.49,14.51,14.49,14.5,54861.621356845455,5.3723,5.3797,5.3723,5.376,54861.6214
2009-09-25 13:50:00,14.5,14.56,14.49,14.56,101273.57335292676,5.376,5.3983,5.3723,5.3983,101273.5734
2009-09-25 14:00:00,14.56,14.58,14.54,14.57,184178.3002694097,5.3983,5.4057,5.3909,5.402,184178.3003
2009-09-25 14:10:00,14.57,14.58,14.53,14.53,48861.13152094048,5.402,5.4057,5.3872,5.3872,48861.1315
2009-09-25 14:20:00,14.53,14.54,14.51,14.52,67229.97795738427,5.3872,5.3909,5.3797,5.3835,67229.978
2009-09-25 14:30:00,14.52,14.53,14.46,14.5,179279.9412196914,5.3835,5.3872,5.3612,5.376,179279.9412
2009-09-25 14:40:00,14.5,14.54,14.49,14.51,92089.15013470486,5.376,5.3909,5.3723,5.3797,92089.1501
2009-09-25 14:50:00,14.5,14.56,14.5,14.55,78863.58070046533,5.376,5.3983,5.376,5.3946,78863.5807
2009-09-25 15:00:00,14.56,14.56,14.52,14.52,109723.24271369092,5.3983,5.3983,5.3835,5.3835,109723.2427
2009-09-25 15:10:00,14.52,14.53,14.5,14.51,102375.70413911338,5.3835,5.3872,5.376,5.3797,102375.7041
2009-09-25 15:20:00,14.51,14.54,14.5,14.52,120744.55057555718,5.3797,5.3909,5.376,5.3835,120744.5506
2009-09-25 15:30:00,14.51,14.52,14.47,14.47,163237.81533186382,5.3797,5.3835,5.3649,5.3649,163237.8153
2009-09-25 15:40:00,14.47,14.48,14.42,14.46,384398.72642664704,5.3649,5.3686,5.3464,5.3612,384398.7264
2009-09-25 15:50:00,14.46,14.49,14.45,14.48,546044.5750673524,5.3612,5.3723,5.3575,5.3686,546044.5751
2009-09-28 09:30:00,14.56,14.56,14.4,14.43,130541.26867499387,5.3983,5.3983,5.339,5.3501,130541.2687
2009-09-28 09:40:00,14.42,14.58,14.4,14.54,135317.16874846927,5.3464,5.4057,5.339,5.3909,135317.1687
2009-09-28 09:50:00,14.55,14.59,14.54,14.58,118540.28900318392,5.3946,5.4094,5.3909,5.4057,118540.289
2009-09-28 10:00:00,14.57,14.7,14.57,14.68,250061.22948812143,5.402,5.4502,5.402,5.4428,250061.2295
2009-09-28 10:10:00,14.68,14.72,14.6,14.61,177810.4335047759,5.4428,5.4576,5.4131,5.4168,177810.4335
2009-09-28 10:20:00,14.61,14.63,14.55,14.57,121601.7634092579,5.4168,5.4242,5.3946,5.402,121601.7634
2009-09-28 10:30:00,14.57,14.66,14.57,14.64,150134.70487386725,5.402,5.4354,5.402,5.4279,150134.7049
2009-09-28 10:40:00,14.65,14.71,14.63,14.68,224344.8444771001,5.4317,5.4539,5.4242,5.4428,224344.8445
2009-09-28 10:50:00,14.68,14.69,14.63,14.63,82659.80896399706,5.4428,5.4465,5.4242,5.4242,82659.809
2009-09-28 11:00:00,14.63,14.7,14.63,14.66,151359.29463629684,5.4242,5.4502,5.4242,5.4354,151359.2946
2009-09-28 11:10:00,14.67,14.67,14.64,14.64,177320.59759980405,5.4391,5.4391,5.4279,5.4279,177320.5976
2009-09-28 11:20:00,14.64,14.7,14.64,14.68,211854.0289003184,5.4279,5.4502,5.4279,5.4428,211854.0289
2009-09-28 11:30:00,14.68,14.71,14.67,14.7,282390.3992162625,5.4428,5.4539,5.4391,5.4502,282390.3992
2009-09-28 11:40:00,14.7,14.71,14.67,14.69,132990.44819985304,5.4502,5.4539,5.4391,5.4465,132990.4482
2009-09-28 11:50:00,14.69,14.72,14.68,14.72,139235.85598824391,5.4465,5.4576,5.4428,5.4576,139235.856
2009-09-28 12:00:00,14.72,14.78,14.71,14.76,166421.74871418075,5.4576,5.4799,5.4539,5.4724,166421.7487
2009-09-28 12:10:00,14.76,14.77,14.73,14.74,88292.92187117315,5.4724,5.4761,5.4613,5.465,88292.9219
2009-09-28 12:20:00,14.74,14.76,14.73,14.76,44452.60837619397,5.465,5.4724,5.4613,5.4724,44452.6084
2009-09-28 12:30:00,14.76,14.76,14.76,14.76,29145.236345824145,5.4724,5.4724,5.4724,5.4724,29145.2363
2009-09-28 12:40:00,14.76,14.77,14.76,14.76,43595.39554249327,5.4724,5.4761,5.4724,5.4724,43595.3955
2009-09-28 12:50:00,14.76,14.76,14.7,14.71,93068.82194464852,5.4724,5.4724,5.4502,5.4539,93068.8219
2009-09-28 13:00:00,14.71,14.72,14.7,14.72,60372.27528777859,5.4539,5.4576,5.4502,5.4576,60372.2753
2009-09-28 13:10:00,14.72,14.74,14.71,14.74,32941.46460935586,5.4576,5.465,5.4539,5.465,32941.4646
2009-09-28 13:20:00,14.74,14.76,14.73,14.76,30247.36713201077,5.465,5.4724,5.4613,5.4724,30247.3671
2009-09-28 13:30:00,14.76,14.76,14.74,14.75,50820.47514082782,5.4724,5.4724,5.465,5.4687,50820.4751
2009-09-28 13:40:00,14.75,14.79,14.75,14.78,102253.24516287044,5.4687,5.4836,5.4687,5.4799,102253.2452
2009-09-28 13:50:00,14.78,14.79,14.74,14.75,66740.14205241244,5.4799,5.4836,5.465,5.4687,66740.1421
2009-09-28 14:00:00,14.74,14.76,14.73,14.75,45554.7391623806,5.465,5.4724,5.4613,5.4687,45554.7392
2009-09-28 14:10:00,14.75,14.76,14.72,14.76,94048.4937545922,5.4687,5.4724,5.4576,5.4724,94048.4938
2009-09-28 14:20:00,14.76,14.76,14.74,14.74,93191.2809208915,5.4724,5.4724,5.465,5.465,93191.2809
2009-09-28 14:30:00,14.75,14.75,14.67,14.7,130418.8096987509,5.4687,5.4687,5.4391,5.4502,130418.8097
2009-09-28 14:40:00,14.71,14.72,14.69,14.71,83639.48077394073,5.4539,5.4576,5.4465,5.4539,83639.4808
2009-09-28 14:50:00,14.71,14.72,14.68,14.68,84619.1525838844,5.4539,5.4576,5.4428,5.4428,84619.1526
2009-09-28 15:00:00,14.67,14.72,14.67,14.72,68332.1087435709,5.4391,5.4576,5.4391,5.4576,68332.1087
2009-09-28 15:10:00,14.72,14.73,14.7,14.72,114376.68381092334,5.4576,5.4613,5.4502,5.4576,114376.6838
2009-09-28 15:20:00,14.72,14.74,14.72,14.72,113641.9299534656,5.4576,5.465,5.4576,5.4576,113641.93
2009-09-28 15:30:00,14.72,14.72,14.69,14.69,283614.9889786921,5.4576,5.4576,5.4465,5.4465,283614.989
2009-09-28 15:40:00,14.7,14.71,14.67,14.67,258878.27577761447,5.4502,5.4539,5.4391,5.4391,258878.2758
2009-09-28 15:50:00,14.67,14.69,14.66,14.69,450771.4915503306,5.4391,5.4465,5.4354,5.4465,450771.4916
2009-09-29 09:30:00,14.66,14.83,14.58,14.82,103722.75287778594,5.4354,5.4984,5.4057,5.4947,103722.7529
2009-09-29 09:40:00,14.82,14.87,14.74,14.74,165931.9128092089,5.4947,5.5132,5.465,5.465,165931.9128
2009-09-29 09:50:00,14.74,14.84,14.73,14.8,208670.09551800144,5.465,5.5021,5.4613,5.4873,208670.0955
2009-09-29 10:00:00,14.79,14.8,14.68,14.74,334925.3000244918,5.4836,5.4873,5.4428,5.465,334925.3
2009-09-29 10:10:00,14.75,14.8,14.71,14.8,154053.39211364192,5.4687,5.4873,5.4539,5.4873,154053.3921
2009-09-29 10:20:00,14.8,14.82,14.76,14.78,194709.77222630417,5.4873,5.4947,5.4724,5.4799,194709.7722
2009-09-29 10:30:00,14.79,14.85,14.76,14.83,121846.6813617438,5.4836,5.5058,5.4724,5.4984,121846.6814
2009-09-29 10:40:00,14.83,14.85,14.8,14.84,189811.41317658583,5.4984,5.5058,5.4873,5.5021,189811.4132
2009-09-29 10:50:00,14.84,14.85,14.79,14.79,136419.29953465587,5.5021,5.5058,5.4836,5.4836,136419.2995
2009-09-29 11:00:00,14.79,14.86,14.77,14.85,130296.35072250797,5.4836,5.5095,5.4761,5.5058,130296.3507
2009-09-29 11:10:00,14.85,14.86,14.82,14.86,101885.86823414156,5.5058,5.5095,5.4947,5.5095,101885.8682
2009-09-29 11:20:00,14.86,14.86,14.84,14.86,80210.62943913788,5.5095,5.5095,5.5021,5.5095,80210.6294
2009-09-29 11:30:00,14.86,14.86,14.8,14.81,93926.03477834925,5.5095,5.5095,5.4873,5.491,93926.0348
2009-09-29 11:40:00,14.81,14.84,14.76,14.8,199975.5082047514,5.491,5.5021,5.4724,5.4873,199975.5082
2009-09-29 11:50:00,14.8,14.85,14.8,14.81,118785.20695566984,5.4873,5.5058,5.4873,5.491,118785.207
2009-09-29 12:00:00,14.82,14.86,14.81,14.86,117438.1582169973,5.4947,5.5095,5.491,5.5095,117438.1582
2009-09-29 12:10:00,14.86,14.89,14.83,14.87,104824.88366397256,5.5095,5.5206,5.4984,5.5132,104824.8837
2009-09-29 12:20:00,14.86,14.87,14.8,14.82,79720.79353416605,5.5095,5.5132,5.4873,5.4947,79720.7935
2009-09-29 12:30:00,14.82,14.85,14.82,14.84,59515.06245407788,5.4947,5.5058,5.4947,5.5021,59515.0625
2009-09-29 12:40:00,14.85,14.89,14.84,14.87,39799.16727896155,5.5058,5.5206,5.5021,5.5132,39799.1673
2009-09-29 12:50:00,14.87,14.9,14.86,14.9,59270.14450159196,5.5132,5.5243,5.5095,5.5243,59270.1445
2009-09-29 13:00:00,14.9,14.95,14.9,14.94,85721.28337007102,5.5243,5.5429,5.5243,5.5392,85721.2834
2009-09-29 13:10:00,14.94,14.96,14.91,14.92,44819.98530492285,5.5392,5.5466,5.5281,5.5318,44819.9853
2009-09-29 13:20:00,14.92,14.94,14.9,14.93,53759.490570658825,5.5318,5.5392,5.5243,5.5355,53759.4906
2009-09-29 13:30:00,14.94,14.94,14.89,14.91,82047.51408278226,5.5392,5.5392,5.5206,5.5281,82047.5141
2009-09-29 13:40:00,14.91,14.94,14.9,14.94,51310.31104579965,5.5281,5.5392,5.5243,5.5392,51310.311
2009-09-29 13:50:00,14.94,14.99,14.94,14.98,86578.49620377173,5.5392,5.5577,5.5392,5.554,86578.4962
2009-09-29 14:00:00,14.99,15.0,14.94,14.94,91354.39627724711,5.5577,5.5614,5.5392,5.5392,91354.3963
2009-09-29 14:10:00,14.94,14.95,14.93,14.94,103600.29390154296,5.5392,5.5429,5.5355,5.5392,103600.2939
2009-09-29 14:20:00,14.94,14.96,14.92,14.94,80945.38329659564,5.5392,5.5466,5.5318,5.5392,80945.3833
2009-09-29 14:30:00,14.94,14.94,14.89,14.89,58168.01371540534,5.5392,5.5392,5.5206,5.5206,58168.0137
2009-09-29 14:40:00,14.89,14.91,14.89,14.89,104212.58878275775,5.5206,5.5281,5.5206,5.5206,104212.5888
2009-09-29 14:50:00,14.89,14.94,14.89,14.93,93313.73989713444,5.5206,5.5392,5.5206,5.5355,93313.7399
2009-09-29 15:00:00,14.93,14.94,14.91,14.91,82537.3499877541,5.5355,5.5392,5.5281,5.5281,82537.35
2009-09-29 15:10:00,14.91,14.94,14.91,14.94,79108.49865295125,5.5281,5.5392,5.5281,5.5392,79108.4987
2009-09-29 15:20:00,14.93,14.95,14.86,14.88,324761.2049963262,5.5355,5.5429,5.5095,5.5169,324761.205
2009-09-29 15:30:00,14.88,14.91,14.87,14.89,184423.2182218957,5.5169,5.5281,5.5132,5.5206,184423.2182
2009-09-29 15:40:00,14.89,14.9,14.86,14.87,304433.0149399951,5.5206,5.5243,5.5095,5.5132,304433.0149
2009-09-29 15:50:00,14.86,14.89,14.83,14.84,711854.0289003183,5.5095,5.5206,5.4984,5.5021,711854.0289
2009-09-30 09:30:00,14.92,14.98,14.81,14.83,213690.9135439628,5.5318,5.554,5.491,5.4984,213690.9135
2009-09-30 09:40:00,14.83,14.89,14.58,14.58,596865.0502081802,5.4984,5.5206,5.4057,5.4057,596865.0502
2009-09-30 09:50:00,14.59,14.63,14.44,14.5,427014.4501591966,5.4094,5.4242,5.3538,5.376,427014.4502
2009-09-30 10:00:00,14.49,14.55,14.44,14.45,254592.2116091109,5.3723,5.3946,5.3538,5.3575,254592.2116
2009-09-30 10:10:00,14.45,14.5,14.42,14.45,218956.64952241,5.3575,5.376,5.3464,5.3575,218956.6495
2009-09-30 10:20:00,14.45,14.48,14.4,14.45,328312.515307372,5.3575,5.3686,5.339,5.3575,328312.5153
2009-09-30 10:30:00,14.45,14.52,14.44,14.47,351089.8848885623,5.3575,5.3835,5.3538,5.3649,351089.8849
2009-09-30 10:40:00,14.47,14.48,14.43,14.47,204996.3262307127,5.3649,5.3686,5.3501,5.3649,204996.3262
2009-09-30 10:50:00,14.46,14.53,14.44,14.45,360274.3081067842,5.3612,5.3872,5.3538,5.3575,360274.3081
2009-09-30 11:00:00,14.45,14.54,14.45,14.47,247122.21405829047,5.3575,5.3909,5.3575,5.3649,247122.2141
2009-09-30 11:10:00,14.47,14.55,14.45,14.53,215527.7981876072,5.3649,5.3946,5.3575,5.3872,215527.7982
2009-09-30 11:20:00,14.53,14.63,14.52,14.62,326108.25373499875,5.3872,5.4242,5.3835,5.4205,326108.2537
2009-09-30 11:30:00,14.62,14.68,14.6,14.64,311045.79965711484,5.4205,5.4428,5.4131,5.4279,311045.7997
2009-09-30 11:40:00,14.64,14.64,14.63,14.63,52534.90080822924,5.4279,5.4279,5.4242,5.4242,52534.9008
2009-09-30 11:50:00,14.63,14.73,14.63,14.71,160543.71785451873,5.4242,5.4613,5.4242,5.4539,160543.7179
2009-09-30 12:00:00,14.71,14.73,14.67,14.72,103232.9169728141,5.4539,5.4613,5.4391,5.4576,103232.917
2009-09-30 12:10:00,14.72,14.78,14.72,14.75,120009.79671809945,5.4576,5.4799,5.4576,5.4687,120009.7967
2009-09-30 12:20:00,14.75,14.81,14.75,14.8,149644.8689688954,5.4687,5.491,5.4687,5.4873,149644.869
2009-09-30 12:30:00,14.8,14.82,14.76,14.76,227896.154788146,5.4873,5.4947,5.4724,5.4724,227896.1548
2009-09-30 12:40:00,14.76,14.81,14.76,14.76,176830.7616948322,5.4724,5.491,5.4724,5.4724,176830.7617
2009-09-30 12:50:00,14.76,14.8,14.76,14.76,175973.5488611315,5.4724,5.4873,5.4724,5.4724,175973.5489
2009-09-30 13:00:00,14.76,14.85,14.76,14.81,191158.4619152584,5.4724,5.5058,5.4724,5.491,191158.4619
2009-09-30 13:10:00,14.8,14.8,14.78,14.79,54616.703404359534,5.4873,5.4873,5.4799,5.4836,54616.7034
2009-09-30 13:20:00,14.79,14.83,14.78,14.8,80210.62943913788,5.4836,5.4984,5.4799,5.4873,80210.6294
2009-09-30 13:30:00,14.79,14.83,14.78,14.8,74577.51653196178,5.4836,5.4984,5.4799,5.4873,74577.5165
2009-09-30 13:40:00,14.8,14.81,14.77,14.8,109233.40680871908,5.4873,5.491,5.4761,5.4873,109233.4068
2009-09-30 13:50:00,14.8,14.81,14.76,14.77,114376.68381092334,5.4873,5.491,5.4724,5.4761,114376.6838
2009-09-30 14:00:00,14.77,14.8,14.72,14.79,87925.54494244428,5.4761,5.4873,5.4576,5.4836,87925.5449
2009-09-30 14:10:00,14.8,14.81,14.77,14.81,71148.66519715895,5.4873,5.491,5.4761,5.491,71148.6652
2009-09-30 14:20:00,14.8,14.84,14.79,14.81,191893.21577271607,5.4873,5.5021,5.4836,5.491,191893.2158
2009-09-30 14:30:00,14.81,14.82,14.77,14.8,88170.4628949302,5.491,5.4947,5.4761,5.4873,88170.4629
2009-09-30 14:40:00,14.8,14.85,14.8,14.8,84619.1525838844,5.4873,5.5058,5.4873,5.4873,84619.1526
2009-09-30 14:50:00,14.8,14.82,14.76,14.76,150746.99975508204,5.4873,5.4947,5.4724,5.4724,150746.9998
2009-09-30 15:00:00,14.76,14.76,14.69,14.71,195566.9850600049,5.4724,5.4724,5.4465,5.4539,195566.9851
2009-09-30 15:10:00,14.71,14.72,14.65,14.71,180504.53098212092,5.4539,5.4576,5.4317,5.4539,180504.531
2009-09-30 15:20:00,14.7,14.71,14.65,14.67,165319.6179279941,5.4502,5.4539,5.4317,5.4391,165319.6179
2009-09-30 15:30:00,14.67,14.72,14.66,14.68,253979.9167278961,5.4391,5.4576,5.4354,5.4428,253979.9167
2009-09-30 15:40:00,14.68,14.7,14.62,14.64,852559.3926034778,5.4428,5.4502,5.4205,5.4279,852559.3926
2009-09-30 15:50:00,14.64,14.66,14.58,14.59,1370928.2390399214,5.4279,5.4354,5.4057,5.4094,1370928.239
2009-10-01 09:30:00,14.55,14.67,14.4,14.47,314107.2740631888,5.3946,5.4391,5.339,5.3649,314107.2741
2009-10-01 09:40:00,14.46,14.5,14.38,14.4,323291.6972814107,5.3612,5.376,5.3316,5.339,323291.6973
2009-10-01 09:50:00,14.4,14.41,14.36,14.4,335047.7590007347,5.339,5.3427,5.3241,5.339,335047.759
2009-10-01 10:00:00,14.4,14.44,14.27,14.28,494856.7229977957,5.339,5.3538,5.2908,5.2945,494856.723
2009-10-01 10:10:00,14.27,14.35,14.27,14.32,323169.23830516776,5.2908,5.3204,5.2908,5.3093,323169.2383
2009-10-01 10:20:00,14.31,14.36,14.28,14.3,252510.40901298064,5.3056,5.3241,5.2945,5.3019,252510.409
2009-10-01 10:30:00,14.3,14.36,14.23,14.23,487509.1844232182,5.3019,5.3241,5.2759,5.2759,487509.1844
2009-10-01 10:40:00,14.23,14.29,14.2,14.22,443791.32990448194,5.2759,5.2982,5.2648,5.2722,443791.3299
2009-10-01 10:50:00,14.22,14.23,14.13,14.15,369458.7313250061,5.2722,5.2759,5.2389,5.2463,369458.7313
2009-10-01 11:00:00,14.15,14.15,14.07,14.07,594783.2476120499,5.2463,5.2463,5.2166,5.2166,594783.2476
2009-10-01 11:10:00,14.08,14.1,14.06,14.09,343007.59245652705,5.2203,5.2277,5.2129,5.224,343007.5925
2009-10-01 11:20:00,14.09,14.1,14.04,14.05,212588.7827577761,5.224,5.2277,5.2055,5.2092,212588.7828
2009-10-01 11:30:00,14.05,14.09,14.05,14.08,316678.9125642909,5.2092,5.224,5.2092,5.2203,316678.9126
2009-10-01 11:40:00,14.09,14.11,14.07,14.08,310311.0457996571,5.224,5.2314,5.2166,5.2203,310311.0458
2009-10-01 11:50:00,14.08,14.11,14.07,14.11,329169.7281410728,5.2203,5.2314,5.2166,5.2314,329169.7281
2009-10-01 12:00:00,14.12,14.14,14.09,14.13,584374.2346313985,5.2352,5.2426,5.224,5.2389,584374.2346
2009-10-01 12:10:00,14.14,14.14,14.09,14.1,210996.81606661767,5.2426,5.2426,5.224,5.2277,210996.8161
2009-10-01 12:20:00,14.1,14.13,14.09,14.11,123683.5660053882,5.2277,5.2389,5.224,5.2314,123683.566
2009-10-01 12:30:00,14.12,14.14,14.09,14.09,124418.31986284594,5.2352,5.2426,5.224,5.224,124418.3199
2009-10-01 12:40:00,14.09,14.1,14.05,14.05,159319.12809208914,5.224,5.2277,5.2092,5.2092,159319.1281
2009-10-01 12:50:00,14.06,14.06,14.03,14.03,103232.9169728141,5.2129,5.2129,5.2018,5.2018,103232.917
2009-10-01 13:00:00,14.04,14.04,13.97,13.97,200097.9671809944,5.2055,5.2055,5.1795,5.1795,200097.9672
2009-10-01 13:10:00,13.97,13.97,13.95,13.95,136541.75851089883,5.1795,5.1795,5.1721,5.1721,136541.7585
2009-10-01 13:20:00,13.95,13.96,13.88,13.88,391501.3470487386,5.1721,5.1758,5.1462,5.1462,391501.347
2009-10-01 13:30:00,13.89,13.91,13.87,13.89,339211.3641929953,5.1499,5.1573,5.1425,5.1499,339211.3642
2009-10-01 13:40:00,13.9,13.91,13.88,13.9,279696.3017389174,5.1536,5.1573,5.1462,5.1536,279696.3017
2009-10-01 13:50:00,13.91,13.91,13.88,13.88,148542.7381827088,5.1573,5.1573,5.1462,5.1462,148542.7382
2009-10-01 14:00:00,13.88,13.9,13.86,13.89,245652.7063433749,5.1462,5.1536,5.1388,5.1499,245652.7063
2009-10-01 14:10:00,13.89,13.91,13.87,13.9,407176.0960078373,5.1499,5.1573,5.1425,5.1536,407176.096
2009-10-01 14:20:00,13.89,13.93,13.87,13.92,169483.2231202547,5.1499,5.1647,5.1425,5.161,169483.2231
2009-10-01 14:30:00,13.92,13.93,13.88,13.91,153196.17927994122,5.161,5.1647,5.1462,5.1573,153196.1793
2009-10-01 14:40:00,13.91,13.91,13.87,13.89,192383.051677688,5.1573,5.1573,5.1425,5.1499,192383.0517
2009-10-01 14:50:00,13.88,13.9,13.87,13.87,280920.891501347,5.1462,5.1536,5.1425,5.1425,280920.8915
2009-10-01 15:00:00,13.87,13.87,13.83,13.83,236345.8241489101,5.1425,5.1425,5.1276,5.1276,236345.8241
2009-10-01 15:10:00,13.83,13.84,13.81,13.82,434117.07078128826,5.1276,5.1313,5.1202,5.1239,434117.0708
2009-10-01 15:20:00,13.83,13.85,13.78,13.83,584374.2346313985,5.1276,5.135,5.1091,5.1276,584374.2346
2009-10-01 15:30:00,13.83,13.87,13.83,13.87,379377.90840068576,5.1276,5.1425,5.1276,5.1425,379377.9084
2009-10-01 15:40:00,13.87,13.88,13.85,13.86,375091.8442321822,5.1425,5.1462,5.135,5.1388,375091.8442
2009-10-01 15:50:00,13.85,13.86,13.77,13.78,975018.3688464364,5.135,5.1388,5.1054,5.1091,975018.3688
2009-10-02 09:30:00,13.55,13.67,13.53,13.66,388439.8726426647,5.0238,5.0683,5.0164,5.0646,388439.8726
2009-10-02 09:40:00,13.67,13.79,13.62,13.76,417462.65001224587,5.0683,5.1128,5.0498,5.1017,417462.65
2009-10-02 09:50:00,13.75,13.87,13.74,13.78,353049.2285084496,5.098,5.1425,5.0943,5.1091,353049.2285
2009-10-02 10:00:00,13.78,13.91,13.75,13.82,352069.556698506,5.1091,5.1573,5.098,5.1239,352069.5567
2009-10-02 10:10:00,13.81,13.91,13.81,13.85,361131.5209404849,5.1202,5.1573,5.1202,5.135,361131.5209
2009-10-02 10:20:00,13.85,14.0,13.85,13.98,620132.2556943423,5.135,5.1907,5.135,5.1832,620132.2557
2009-10-02 10:30:00,13.98,14.07,13.93,13.95,721405.8290472691,5.1832,5.2166,5.1647,5.1721,721405.829
2009-10-02 10:40:00,13.95,13.97,13.83,13.85,368111.6825863336,5.1721,5.1795,5.1276,5.135,368111.6826
2009-10-02 10:50:00,13.85,13.88,13.78,13.83,222263.04188096983,5.135,5.1462,5.1091,5.1276,222263.0419
2009-10-02 11:00:00,13.84,13.88,13.83,13.85,155400.44085231447,5.1313,5.1462,5.1276,5.135,155400.4409
2009-10-02 11:10:00,13.85,13.9,13.84,13.87,280186.1376438893,5.135,5.1536,5.1313,5.1425,280186.1376
2009-10-02 11:20:00,13.86,13.88,13.82,13.87,261572.3732549596,5.1388,5.1462,5.1239,5.1425,261572.3733
2009-10-02 11:30:00,13.87,13.93,13.82,13.84,340313.494979182,5.1425,5.1647,5.1239,5.1313,340313.495
2009-10-02 11:40:00,13.84,13.84,13.76,13.83,160421.25887827575,5.1313,5.1313,5.1017,5.1276,160421.2589
2009-10-02 11:50:00,13.83,13.85,13.77,13.78,215405.3392113642,5.1276,5.135,5.1054,5.1091,215405.3392
2009-10-02 12:00:00,13.79,13.89,13.79,13.85,180382.07200587803,5.1128,5.1499,5.1128,5.135,180382.072
2009-10-02 12:10:00,13.85,13.87,13.82,13.84,143521.92015674748,5.135,5.1425,5.1239,5.1313,143521.9202
2009-10-02 12:20:00,13.84,13.87,13.84,13.87,114499.14278716627,5.1313,5.1425,5.1313,5.1425,114499.1428
2009-10-02 12:30:00,13.87,13.89,13.87,13.87,65760.47024246877,5.1425,5.1499,5.1425,5.1425,65760.4702
2009-10-02 12:40:00,13.88,13.91,13.83,13.83,146950.77149155032,5.1462,5.1573,5.1276,5.1276,146950.7715
2009-10-02 12:50:00,13.83,13.88,13.83,13.88,156502.5716385011,5.1276,5.1462,5.1276,5.1462,156502.5716
2009-10-02 13:00:00,13.87,13.9,13.84,13.84,139480.77394072985,5.1425,5.1536,5.1313,5.1313,139480.7739
2009-10-02 13:10:00,13.84,13.9,13.84,13.87,186872.3977467548,5.1313,5.1536,5.1313,5.1425,186872.3977
2009-10-02 13:20:00,13.86,13.87,13.84,13.86,84864.07053637032,5.1388,5.1425,5.1313,5.1388,84864.0705
2009-10-02 13:30:00,13.87,13.87,13.81,13.81,154910.60494734262,5.1425,5.1425,5.1202,5.1202,154910.6049
2009-10-02 13:40:00,13.81,13.83,13.8,13.82,99804.06563801126,5.1202,5.1276,5.1165,5.1239,99804.0656
2009-10-02 13:50:00,13.82,13.86,13.82,13.83,91354.39627724711,5.1239,5.1388,5.1239,5.1276,91354.3963
2009-10-02 14:00:00,13.83,13.84,13.81,13.83,145971.09968160666,5.1276,5.1313,5.1202,5.1276,145971.0997
2009-10-02 14:10:00,13.83,13.87,13.82,13.87,83639.48077394073,5.1276,5.1425,5.1239,5.1425,83639.4808
2009-10-02 14:20:00,13.87,13.87,13.83,13.83,91844.23218221896,5.1425,5.1425,5.1276,5.1276,91844.2322
2009-10-02 14:30:00,13.83,13.84,13.83,13.83,68699.48567229978,5.1276,5.1313,5.1276,5.1276,68699.4857
2009-10-02 14:40:00,13.84,13.84,13.83,13.83,84251.77565515552,5.1313,5.1313,5.1276,5.1276,84251.7757
2009-10-02 14:50:00,13.83,13.87,13.83,13.83,165686.99485672297,5.1276,5.1425,5.1276,5.1276,165686.9949
2009-10-02 15:00:00,13.84,13.84,13.82,13.82,260225.32451628704,5.1313,5.1313,5.1239,5.1239,260225.3245
2009-10-02 15:10:00,13.82,13.83,13.78,13.8,172422.23855008572,5.1239,5.1276,5.1091,5.1165,172422.2386
2009-10-02 15:20:00,13.79,13.8,13.78,13.78,115111.43766838108,5.1128,5.1165,5.1091,5.1091,115111.4377
2009-10-02 15:30:00,13.78,13.81,13.78,13.81,287043.84031349496,5.1091,5.1202,5.1091,5.1202,287043.8403
2009-10-02 15:40:00,13.81,13.83,13.8,13.81,286309.0864560372,5.1202,5.1276,5.1165,5.1202,286309.0865
2009-10-02 15:50:00,13.82,13.82,13.76,13.79,474406.0739652216,5.1239,5.1239,5.1017,5.1128,474406.074
2009-10-05 09:30:00,13.78,13.95,13.74,13.84,212221.4058290473,5.1091,5.1721,5.0943,5.1313,212221.4058
2009-10-05 09:40:00,13.83,13.97,13.81,13.93,304433.0149399951,5.1276,5.1795,5.1202,5.1647,304433.0149
2009-10-05 09:50:00,13.94,13.97,13.9,13.96,271491.55033063923,5.1684,5.1795,5.1536,5.1758,271491.5503
2009-10-05 10:00:00,13.96,14.0,13.82,13.88,462894.9301983835,5.1758,5.1907,5.1239,5.1462,462894.9302
2009-10-05 10:10:00,13.88,13.94,13.85,13.91,150502.0818025961,5.1462,5.1684,5.135,5.1573,150502.0818
2009-10-05 10:20:00,13.92,13.97,13.88,13.96,187974.52853294145,5.161,5.1795,5.1462,5.1758,187974.5285
2009-10-05 10:30:00,13.96,13.98,13.9,13.97,171932.40264511388,5.1758,5.1832,5.1536,5.1795,171932.4026
2009-10-05 10:40:00,13.97,13.97,13.9,13.91,111682.58633357823,5.1795,5.1795,5.1536,5.1573,111682.5863
2009-10-05 10:50:00,13.92,14.05,13.9,14.03,275532.69654665684,5.161,5.2092,5.1536,5.2018,275532.6965
2009-10-05 11:00:00,14.04,14.07,14.02,14.02,245040.4114621601,5.2055,5.2166,5.1981,5.1981,245040.4115
2009-10-05 11:10:00,14.02,14.04,14.0,14.03,222997.7957384276,5.1981,5.2055,5.1907,5.2018,222997.7957
2009-10-05 11:20:00,14.03,14.05,14.01,14.02,144624.05094293412,5.2018,5.2092,5.1944,5.1981,144624.0509
2009-10-05 11:30:00,14.01,14.06,14.0,14.0,199118.29537105068,5.1944,5.2129,5.1907,5.1907,199118.2954
2009-10-05 11:40:00,14.0,14.05,14.0,14.05,58902.767572863086,5.1907,5.2092,5.1907,5.2092,58902.7676
2009-10-05 11:50:00,14.04,14.09,14.03,14.04,121479.30443301491,5.2055,5.224,5.2018,5.2055,121479.3044
2009-10-05 12:00:00,14.05,14.06,14.03,14.05,98824.3938280676,5.2092,5.2129,5.2018,5.2092,98824.3938
2009-10-05 12:10:00,14.05,14.06,14.05,14.06,39186.87239774675,5.2092,5.2129,5.2092,5.2129,39186.8724
2009-10-05 12:20:00,14.06,14.11,14.05,14.09,167156.5025716385,5.2129,5.2314,5.2092,5.224,167156.5026
2009-10-05 12:30:00,14.09,14.11,14.08,14.09,65148.175361253976,5.224,5.2314,5.2203,5.224,65148.1754
2009-10-05 12:40:00,14.08,14.16,14.08,14.16,123316.18907665931,5.2203,5.25,5.2203,5.25,123316.1891
2009-10-05 12:50:00,14.16,14.18,14.14,14.18,145358.80480039187,5.25,5.2574,5.2426,5.2574,145358.8048
2009-10-05 13:00:00,14.18,14.23,14.18,14.23,110825.37349987752,5.2574,5.2759,5.2574,5.2759,110825.3735
2009-10-05 13:10:00,14.23,14.27,14.22,14.23,285329.4146460936,5.2759,5.2908,5.2722,5.2759,285329.4146
2009-10-05 13:20:00,14.22,14.24,14.21,14.24,109233.40680871908,5.2722,5.2796,5.2685,5.2796,109233.4068
2009-10-05 13:30:00,14.24,14.26,14.21,14.23,187362.23365172665,5.2796,5.2871,5.2685,5.2759,187362.2337
2009-10-05 13:40:00,14.23,14.28,14.22,14.28,263531.7168748469,5.2759,5.2945,5.2722,5.2945,263531.7169
2009-10-05 13:50:00,14.28,14.3,14.27,14.29,222507.95983345577,5.2945,5.3019,5.2908,5.2982,222507.9598
2009-10-05 14:00:00,14.3,14.3,14.27,14.27,111315.20940484936,5.3019,5.3019,5.2908,5.2908,111315.2094
2009-10-05 14:10:00,14.27,14.3,14.24,14.27,239284.8395787411,5.2908,5.3019,5.2796,5.2908,239284.8396
2009-10-05 14:20:00,14.27,14.29,14.24,14.26,163727.65123683563,5.2908,5.2982,5.2796,5.2871,163727.6512
2009-10-05 14:30:00,14.26,14.31,14.26,14.31,144011.75606171932,5.2871,5.3056,5.2871,5.3056,144011.7561
2009-10-05 14:40:00,14.31,14.34,14.3,14.33,227773.695811903,5.3056,5.3167,5.3019,5.313,227773.6958
2009-10-05 14:50:00,14.33,14.43,14.33,14.4,663850.1102130786,5.313,5.3501,5.313,5.339,663850.1102
2009-10-05 15:00:00,14.4,14.41,14.36,14.38,603845.2118540289,5.339,5.3427,5.3241,5.3316,603845.2119
2009-10-05 15:10:00,14.38,14.42,14.36,14.41,578496.2037717365,5.3316,5.3464,5.3241,5.3427,578496.2038
2009-10-05 15:20:00,14.41,14.45,14.4,14.45,533063.9235855988,5.3427,5.3575,5.339,5.3575,533063.9236
2009-10-05 15:30:00,14.45,14.49,14.41,14.47,681484.2027920646,5.3575,5.3723,5.3427,5.3649,681484.2028
2009-10-05 15:40:00,14.47,14.51,14.43,14.49,1104090.1298065148,5.3649,5.3797,5.3501,5.3723,1104090.1298
2009-10-05 15:50:00,14.49,14.52,14.41,14.41,1384276.267450404,5.3723,5.3835,5.3427,5.3427,1384276.2675
2009-10-06 09:30:00,14.67,14.85,14.58,14.79,438648.0529022777,5.4391,5.5058,5.4057,5.4836,438648.0529
2009-10-06 09:40:00,14.78,14.89,14.78,14.84,261572.3732549596,5.4799,5.5206,5.4799,5.5021,261572.3733
2009-10-06 09:50:00,14.83,14.87,14.82,14.87,231202.54714670585,5.4984,5.5132,5.4947,5.5132,231202.5471
2009-10-06 10:00:00,14.87,14.92,14.87,14.89,265613.5194709772,5.5132,5.5318,5.5132,5.5206,265613.5195
2009-10-06 10:10:00,14.88,14.94,14.85,14.94,262796.9630173892,5.5169,5.5392,5.5058,5.5392,262796.963
2009-10-06 10:20:00,14.94,14.95,14.88,14.88,175483.71295615967,5.5392,5.5429,5.5169,5.5169,175483.713
2009-10-06 10:30:00,14.88,14.94,14.87,14.93,255326.96546656868,5.5169,5.5392,5.5132,5.5355,255326.9655
2009-10-06 10:40:00,14.93,14.98,14.9,14.98,315331.8638256184,5.5355,5.554,5.5243,5.554,315331.8638
2009-10-06 10:50:00,14.98,15.03,14.97,15.03,211731.56992407545,5.554,5.5725,5.5503,5.5725,211731.5699
2009-10-06 11:00:00,15.03,15.05,14.98,15.05,461302.963507225,5.5725,5.58,5.554,5.58,461302.9635
2009-10-06 11:10:00,15.05,15.07,15.03,15.03,218711.73156992407,5.58,5.5874,5.5725,5.5725,218711.7316
2009-10-06 11:20:00,15.03,15.07,15.02,15.06,248959.0987019348,5.5725,5.5874,5.5688,5.5837,248959.0987
2009-10-06 11:30:00,15.06,15.07,15.01,15.01,190546.1670340436,5.5837,5.5874,5.5651,5.5651,190546.167
2009-10-06 11:40:00,15.01,15.02,14.97,15.0,199240.75434729364,5.5651,5.5688,5.5503,5.5614,199240.7543
2009-10-06 11:50:00,14.99,15.03,14.98,15.03,237325.49595885372,5.5577,5.5725,5.554,5.5725,237325.496
2009-10-06 12:00:00,15.02,15.06,14.99,15.05,200832.7210384521,5.5688,5.5837,5.5577,5.58,200832.721
2009-10-06 12:10:00,15.04,15.07,15.03,15.07,150869.458731325,5.5763,5.5874,5.5725,5.5874,150869.4587
2009-10-06 12:20:00,15.07,15.08,15.03,15.04,120867.00955180012,5.5874,5.5911,5.5725,5.5763,120867.0096
2009-10-06 12:30:00,15.04,15.07,15.02,15.02,173646.82831251528,5.5763,5.5874,5.5688,5.5688,173646.8283
2009-10-06 12:40:00,15.03,15.03,14.98,14.98,90742.10139603232,5.5725,5.5725,5.554,5.554,90742.1014
2009-10-06 12:50:00,14.98,14.98,14.91,14.92,110825.37349987752,5.554,5.554,5.5281,5.5318,110825.3735
2009-10-06 13:00:00,14.91,14.92,14.86,14.86,128337.0071026206,5.5281,5.5318,5.5095,5.5095,128337.0071
2009-10-06 13:10:00,14.88,14.94,14.87,14.94,65148.175361253976,5.5169,5.5392,5.5132,5.5392,65148.1754
2009-10-06 13:20:00,14.93,14.94,14.89,14.89,88415.3808474161,5.5355,5.5392,5.5206,5.5206,88415.3808
2009-10-06 13:30:00,14.89,14.92,14.88,14.89,106294.39137888806,5.5206,5.5318,5.5169,5.5206,106294.3914
2009-10-06 13:40:00,14.89,14.89,14.84,14.86,73720.30369826108,5.5206,5.5206,5.5021,5.5095,73720.3037
2009-10-06 13:50:00,14.85,14.85,14.77,14.8,148052.90227773695,5.5058,5.5058,5.4761,5.4873,148052.9023
2009-10-06 14:00:00,14.8,14.8,14.73,14.75,140950.28165564535,5.4873,5.4873,5.4613,5.4687,140950.2817
2009-10-06 14:10:00,14.75,14.8,14.74,14.8,102987.99902032818,5.4687,5.4873,5.465,5.4873,102987.999
2009-10-06 14:20:00,14.8,14.8,14.72,14.72,157727.16140093066,5.4873,5.4873,5.4576,5.4576,157727.1614
2009-10-06 14:30:00,14.72,14.8,14.72,14.8,180382.07200587803,5.4576,5.4873,5.4576,5.4873,180382.072
2009-10-06 14:40:00,14.8,14.84,14.77,14.82,131888.3174136664,5.4873,5.5021,5.4761,5.4947,131888.3174
2009-10-06 14:50:00,14.83,14.88,14.81,14.88,138011.26622581435,5.4984,5.5169,5.491,5.5169,138011.2662
2009-10-06 15:00:00,14.87,14.91,14.84,14.89,191280.92089150133,5.5132,5.5281,5.5021,5.5206,191280.9209
2009-10-06 15:10:00,14.89,14.95,14.89,14.92,281778.1043350477,5.5206,5.5429,5.5206,5.5318,281778.1043
2009-10-06 15:20:00,14.92,14.97,14.9,14.96,227406.31888317413,5.5318,5.5503,5.5243,5.5466,227406.3189
2009-10-06 15:30:00,14.96,14.98,14.91,14.92,235121.2343864805,5.5466,5.554,5.5281,5.5318,235121.2344
2009-10-06 15:40:00,14.93,14.94,14.87,14.89,378643.154543228,5.5355,5.5392,5.5132,5.5206,378643.1545
2009-10-06 15:50:00,14.89,14.94,14.88,14.94,798432.5251040901,5.5206,5.5392,5.5169,5.5392,798432.5251
2009-10-07 09:30:00,14.94,15.05,14.81,15.0,251408.278226794,5.5392,5.58,5.491,5.5614,251408.2782
2009-10-07 09:40:00,15.0,15.04,14.87,14.89,223242.71369091352,5.5614,5.5763,5.5132,5.5206,223242.7137
2009-10-07 09:50:00,14.89,15.01,14.89,14.97,171687.48469262797,5.5206,5.5651,5.5206,5.5503,171687.4847
2009-10-07 10:00:00,14.96,14.98,14.91,14.94,170340.4359539554,5.5466,5.554,5.5281,5.5392,170340.436
2009-10-07 10:10:00,14.94,15.03,14.94,15.01,137276.51236835658,5.5392,5.5725,5.5392,5.5651,137276.5124
2009-10-07 10:20:00,15.01,15.03,14.96,14.98,130051.43277002205,5.5651,5.5725,5.5466,5.554,130051.4328
2009-10-07 10:30:00,14.98,15.0,14.86,14.91,263286.798922361,5.554,5.5614,5.5095,5.5281,263286.7989
2009-10-07 10:40:00,14.91,14.96,14.89,14.89,101028.65540044084,5.5281,5.5466,5.5206,5.5206,101028.6554
2009-10-07 10:50:00,14.89,14.95,14.88,14.94,85231.44746509919,5.5206,5.5429,5.5169,5.5392,85231.4475
2009-10-07 11:00:00,14.94,15.05,14.94,15.04,108253.7349987754,5.5392,5.58,5.5392,5.5763,108253.735
2009-10-07 11:10:00,15.04,15.05,14.97,15.0,129194.21993632131,5.5763,5.58,5.5503,5.5614,129194.2199
2009-10-07 11:20:00,15.0,15.0,14.96,14.98,149032.5740876806,5.5614,5.5614,5.5466,5.554,149032.5741
2009-10-07 11:30:00,14.98,14.99,14.88,14.89,175973.5488611315,5.554,5.5577,5.5169,5.5206,175973.5489
2009-10-07 11:40:00,14.89,14.94,14.89,14.93,185035.51310311045,5.5206,5.5392,5.5206,5.5355,185035.5131
2009-10-07 11:50:00,14.92,14.93,14.88,14.89,224099.92652461425,5.5318,5.5355,5.5169,5.5206,224099.9265
2009-10-07 12:00:00,14.9,14.93,14.88,14.92,91721.773205976,5.5243,5.5355,5.5169,5.5318,91721.7732
2009-10-07 12:10:00,14.92,14.94,14.9,14.93,160053.8819495469,5.5318,5.5392,5.5243,5.5355,160053.8819
2009-10-07 12:20:00,14.92,14.94,14.89,14.89,137154.05339211362,5.5318,5.5392,5.5206,5.5206,137154.0534
2009-10-07 12:30:00,14.89,14.89,14.84,14.86,238795.00367376927,5.5206,5.5206,5.5021,5.5095,238795.0037
2009-10-07 12:40:00,14.86,14.89,14.85,14.88,87558.1680137154,5.5095,5.5206,5.5058,5.5169,87558.168
2009-10-07 12:50:00,14.88,14.94,14.88,14.93,50942.93411707078,5.5169,5.5392,5.5169,5.5355,50942.9341
2009-10-07 13:00:00,14.94,14.94,14.89,14.9,102008.32721038452,5.5392,5.5392,5.5206,5.5243,102008.3272
2009-10-07 13:10:00,14.9,14.91,14.87,14.91,64903.257408768055,5.5243,5.5281,5.5132,5.5281,64903.2574
2009-10-07 13:20:00,14.91,14.93,14.89,14.9,62943.91378888072,5.5281,5.5355,5.5206,5.5243,62943.9138
2009-10-07 13:30:00,14.9,14.93,14.9,14.92,23757.041391133967,5.5243,5.5355,5.5243,5.5318,23757.0414
2009-10-07 13:40:00,14.92,14.93,14.88,14.88,91721.773205976,5.5318,5.5355,5.5169,5.5169,91721.7732
2009-10-07 13:50:00,14.87,14.89,14.85,14.89,73108.00881704628,5.5132,5.5206,5.5058,5.5206,73108.0088
2009-10-07 14:00:00,14.9,14.92,14.85,14.86,63556.20867009551,5.5243,5.5318,5.5058,5.5095,63556.2087
2009-10-07 14:10:00,14.87,14.89,14.85,14.87,129194.21993632131,5.5132,5.5206,5.5058,5.5132,129194.2199
2009-10-07 14:20:00,14.88,14.89,14.85,14.89,135684.54567719813,5.5169,5.5206,5.5058,5.5206,135684.5457
2009-10-07 14:30:00,14.89,14.92,14.88,14.91,62209.15993142297,5.5206,5.5318,5.5169,5.5281,62209.1599
2009-10-07 14:40:00,14.92,14.96,14.89,14.93,113029.6350722508,5.5318,5.5466,5.5206,5.5355,113029.6351
2009-10-07 14:50:00,14.93,14.96,14.93,14.93,48248.83663972569,5.5355,5.5466,5.5355,5.5355,48248.8366
2009-10-07 15:00:00,14.93,14.94,14.9,14.94,93436.1988733774,5.5355,5.5392,5.5243,5.5392,93436.1989
2009-10-07 15:10:00,14.94,14.97,14.93,14.96,126989.95836394808,5.5392,5.5503,5.5355,5.5466,126989.9584
2009-10-07 15:20:00,14.96,14.98,14.94,14.97,155400.44085231447,5.5466,5.554,5.5392,5.5503,155400.4409
2009-10-07 15:30:00,14.97,15.04,14.97,15.03,242958.60886602983,5.5503,5.5763,5.5503,5.5725,242958.6089
2009-10-07 15:40:00,15.03,15.07,15.03,15.07,395420.0342885133,5.5725,5.5874,5.5725,5.5874,395420.0343
2009-10-07 15:50:00,15.07,15.07,15.05,15.06,526696.0568209649,5.5874,5.5874,5.58,5.5837,526696.0568
2009-10-08 09:30:00,15.11,15.28,15.07,15.28,167523.87950036736,5.6022,5.6652,5.5874,5.6652,167523.8795
2009-10-08 09:40:00,15.28,15.34,15.24,15.3,242958.60886602983,5.6652,5.6875,5.6504,5.6727,242958.6089
2009-10-08 09:50:00,15.3,15.31,15.21,15.25,125397.9916727896,5.6727,5.6764,5.6393,5.6541,125397.9917
2009-10-08 10:00:00,15.25,15.25,15.19,15.22,174748.95909870192,5.6541,5.6541,5.6319,5.643,174748.9591
2009-10-08 10:10:00,15.21,15.25,15.16,15.25,80822.92432035267,5.6393,5.6541,5.6207,5.6541,80822.9243
2009-10-08 10:20:00,15.25,15.32,15.21,15.31,78128.82684300758,5.6541,5.6801,5.6393,5.6764,78128.8268
2009-10-08 10:30:00,15.3,15.37,15.25,15.35,170585.35390644133,5.6727,5.6986,5.6541,5.6912,170585.3539
2009-10-08 10:40:00,15.36,15.47,15.36,15.44,220181.2392848396,5.6949,5.7357,5.6949,5.7246,220181.2393
2009-10-08 10:50:00,15.45,15.52,15.44,15.48,248224.34484447708,5.7283,5.7542,5.7246,5.7394,248224.3448
2009-10-08 11:00:00,15.48,15.54,15.48,15.52,201567.4748959099,5.7394,5.7616,5.7394,5.7542,201567.4749
2009-10-08 11:10:00,15.53,15.61,15.52,15.61,141685.0355131031,5.7579,5.7876,5.7542,5.7876,141685.0355
2009-10-08 11:20:00,15.61,15.69,15.6,15.65,492530.0024491795,5.7876,5.8172,5.7839,5.8024,492530.0024
2009-10-08 11:30:00,15.66,15.77,15.66,15.76,416605.4371785452,5.8061,5.8469,5.8061,5.8432,416605.4372
2009-10-08 11:40:00,15.76,15.78,15.72,15.75,664462.4050942934,5.8432,5.8506,5.8284,5.8395,664462.4051
2009-10-08 11:50:00,15.75,15.82,15.74,15.79,263164.339946118,5.8395,5.8654,5.8358,5.8543,263164.3399
2009-10-08 12:00:00,15.79,15.81,15.77,15.81,132745.53024736713,5.8543,5.8617,5.8469,5.8617,132745.5302
2009-10-08 12:10:00,15.8,15.81,15.76,15.76,136051.922605927,5.858,5.8617,5.8432,5.8432,136051.9226
2009-10-08 12:20:00,15.76,15.85,15.76,15.84,212956.159686505,5.8432,5.8766,5.8432,5.8729,212956.1597
2009-10-08 12:30:00,15.84,15.87,15.8,15.84,218344.3546411952,5.8729,5.884,5.858,5.8729,218344.3546
2009-10-08 12:40:00,15.85,15.88,15.84,15.85,173524.36933627233,5.8766,5.8877,5.8729,5.8766,173524.3693
2009-10-08 12:50:00,15.85,15.87,15.83,15.84,175483.71295615967,5.8766,5.884,5.8692,5.8729,175483.713
2009-10-08 13:00:00,15.83,15.88,15.78,15.8,881214.7930443301,5.8692,5.8877,5.8506,5.858,881214.793
2009-10-08 13:10:00,15.79,15.83,15.75,15.82,234508.9395052657,5.8543,5.8692,5.8395,5.8654,234508.9395
2009-10-08 13:20:00,15.82,15.84,15.79,15.79,93191.2809208915,5.8654,5.8729,5.8543,5.8543,93191.2809
2009-10-08 13:30:00,15.79,15.8,15.75,15.78,164584.86407053637,5.8543,5.858,5.8395,5.8506,164584.8641
2009-10-08 13:40:00,15.78,15.88,15.78,15.87,311658.09453832963,5.8506,5.8877,5.8506,5.884,311658.0945
2009-10-08 13:50:00,15.86,15.92,15.85,15.91,188831.7413666421,5.8803,5.9025,5.8766,5.8988,188831.7414
2009-10-08 14:00:00,15.9,15.94,15.9,15.92,294881.2147930443,5.8951,5.9099,5.8951,5.9025,294881.2148
2009-10-08 14:10:00,15.92,15.93,15.87,15.88,188954.2003428852,5.9025,5.9062,5.884,5.8877,188954.2003
2009-10-08 14:20:00,15.89,15.93,15.85,15.87,219079.10849865293,5.8914,5.9062,5.8766,5.884,219079.1085
2009-10-08 14:30:00,15.87,15.92,15.85,15.87,257898.6039676708,5.884,5.9025,5.8766,5.884,257898.604
2009-10-08 14:40:00,15.87,15.9,15.83,15.86,391623.8060249816,5.884,5.8951,5.8692,5.8803,391623.806
2009-10-08 14:50:00,15.86,15.86,15.83,15.83,127357.33529267694,5.8803,5.8803,5.8692,5.8692,127357.3353
2009-10-08 15:00:00,15.83,15.87,15.83,15.86,321454.8126377663,5.8692,5.884,5.8692,5.8803,321454.8126
2009-10-08 15:10:00,15.86,15.91,15.85,15.91,224099.92652461425,5.8803,5.8988,5.8766,5.8988,224099.9265
2009-10-08 15:20:00,15.9,15.92,15.89,15.89,249938.7705118785,5.8951,5.9025,5.8914,5.8914,249938.7705
2009-10-08 15:30:00,15.89,15.9,15.83,15.85,357090.3747244673,5.8914,5.8951,5.8692,5.8766,357090.3747
2009-10-08 15:40:00,15.86,15.87,15.83,15.84,389664.46240509424,5.8803,5.884,5.8692,5.8729,389664.4624
2009-10-08 15:50:00,15.84,15.85,15.83,15.85,633970.1200097967,5.8729,5.8766,5.8692,5.8766,633970.12
2009-10-09 09:30:00,15.78,15.91,15.78,15.83,120377.1736468283,5.8506,5.8988,5.8506,5.8692,120377.1736
2009-10-09 09:40:00,15.84,15.92,15.81,15.9,168870.9282390399,5.8729,5.9025,5.8617,5.8951,168870.9282
2009-10-09 09:50:00,15.9,15.91,15.85,15.9,145971.09968160666,5.8951,5.8988,5.8766,5.8951,145971.0997
2009-10-09 10:00:00,15.9,15.92,15.87,15.9,158461.91525838844,5.8951,5.9025,5.884,5.8951,158461.9153
2009-10-09 10:10:00,15.91,15.95,15.87,15.87,170952.7308351702,5.8988,5.9136,5.884,5.884,170952.7308
2009-10-09 10:20:00,15.87,15.89,15.83,15.88,144746.50991917707,5.884,5.8914,5.8692,5.8877,144746.5099
2009-10-09 10:30:00,15.88,15.92,15.87,15.89,134827.33284349742,5.8877,5.9025,5.884,5.8914,134827.3328
2009-10-09 10:40:00,15.89,15.95,15.87,15.9,260837.6193975018,5.8914,5.9136,5.884,5.8951,260837.6194
2009-10-09 10:50:00,15.9,15.92,15.88,15.92,121846.6813617438,5.8951,5.9025,5.8877,5.9025,121846.6814
2009-10-09 11:00:00,15.92,15.92,15.89,15.9,139725.69189321576,5.9025,5.9025,5.8914,5.8951,139725.6919
2009-10-09 11:10:00,15.9,15.91,15.87,15.88,138623.56110702915,5.8951,5.8988,5.884,5.8877,138623.5611
2009-10-09 11:20:00,15.89,15.93,15.87,15.91,279328.9248101886,5.8914,5.9062,5.884,5.8988,279328.9248
2009-10-09 11:30:00,15.91,15.91,15.83,15.84,279818.7607151604,5.8988,5.8988,5.8692,5.8729,279818.7607
2009-10-09 11:40:00,15.84,15.85,15.81,15.81,79843.252510409,5.8729,5.8766,5.8617,5.8617,79843.2525
2009-10-09 11:50:00,15.81,15.82,15.74,15.74,179769.77712466323,5.8617,5.8654,5.8358,5.8358,179769.7771
2009-10-09 12:00:00,15.75,15.77,15.7,15.7,90619.64241978936,5.8395,5.8469,5.821,5.821,90619.6424
2009-10-09 12:10:00,15.7,15.74,15.7,15.74,82047.51408278226,5.821,5.8358,5.821,5.8358,82047.5141
2009-10-09 12:20:00,15.74,15.75,15.73,15.75,153441.09723242713,5.8358,5.8395,5.8321,5.8395,153441.0972
2009-10-09 12:30:00,15.74,15.79,15.74,15.78,85476.3654175851,5.8358,5.8543,5.8358,5.8506,85476.3654
2009-10-09 12:40:00,15.78,15.83,15.78,15.83,111805.0453098212,5.8506,5.8692,5.8506,5.8692,111805.0453
2009-10-09 12:50:00,15.83,15.85,15.82,15.84,65270.63433749694,5.8692,5.8766,5.8654,5.8729,65270.6343
2009-10-09 13:00:00,15.84,15.87,15.83,15.86,90497.1834435464,5.8729,5.884,5.8692,5.8803,90497.1834
2009-10-09 13:10:00,15.85,15.89,15.84,15.89,107029.14523634582,5.8766,5.8914,5.8729,5.8914,107029.1452
2009-10-09 13:20:00,15.88,15.89,15.88,15.89,51432.77002204261,5.8877,5.8914,5.8877,5.8914,51432.77
2009-10-09 13:30:00,15.88,15.89,15.88,15.89,36247.856967915744,5.8877,5.8914,5.8877,5.8914,36247.857
2009-10-09 13:40:00,15.88,15.89,15.85,15.89,212711.2417340191,5.8877,5.8914,5.8766,5.8914,212711.2417
2009-10-09 13:50:00,15.89,15.92,15.89,15.89,144134.21503796228,5.8914,5.9025,5.8914,5.8914,144134.215
2009-10-09 14:00:00,15.89,15.91,15.86,15.86,192138.13372520203,5.8914,5.8988,5.8803,5.8803,192138.1337
2009-10-09 14:10:00,15.86,15.87,15.82,15.83,128949.3019838354,5.8803,5.884,5.8654,5.8692,128949.302
2009-10-09 14:20:00,15.83,15.83,15.8,15.81,85966.20132255694,5.8692,5.8692,5.858,5.8617,85966.2013
2009-10-09 14:30:00,15.81,15.82,15.78,15.79,136419.29953465587,5.8617,5.8654,5.8506,5.8543,136419.2995
2009-10-09 14:40:00,15.79,15.79,15.78,15.78,85353.90644134214,5.8543,5.8543,5.8506,5.8506,85353.9064
2009-10-09 14:50:00,15.78,15.81,15.78,15.81,39799.16727896155,5.8506,5.8617,5.8506,5.8617,39799.1673
2009-10-09 15:00:00,15.8,15.88,15.8,15.87,160543.71785451873,5.858,5.8877,5.858,5.884,160543.7179
2009-10-09 15:10:00,15.87,15.88,15.83,15.84,85843.74234631399,5.884,5.8877,5.8692,5.8729,85843.7423
2009-10-09 15:20:00,15.84,15.84,15.83,15.83,42248.34680382072,5.8729,5.8729,5.8692,5.8692,42248.3468
2009-10-09 15:30:00,15.84,15.84,15.83,15.83,71393.58314964487,5.8729,5.8729,5.8692,5.8692,71393.5831
2009-10-09 15:40:00,15.83,15.84,15.83,15.83,155400.44085231447,5.8692,5.8729,5.8692,5.8692,155400.4409
2009-10-09 15:50:00,15.83,15.84,15.83,15.84,280063.6786676463,5.8692,5.8729,5.8692,5.8729,280063.6787
2009-10-12 09:30:00,15.93,16.18,15.89,16.1,99559.14768552534,5.9062,5.9989,5.8914,5.9693,99559.1477
2009-10-12 09:40:00,16.1,16.16,16.1,16.15,102130.78618662748,5.9693,5.9915,5.9693,5.9878,102130.7862
2009-10-12 09:50:00,16.15,16.27,16.15,16.27,122214.05829047268,5.9878,6.0323,5.9878,6.0323,122214.0583
2009-10-12 10:00:00,16.27,16.27,16.2,16.2,206343.37496938524,6.0323,6.0323,6.0063,6.0063,206343.375
2009-10-12 10:10:00,16.2,16.21,16.14,16.17,162013.22556943423,6.0063,6.01,5.9841,5.9952,162013.2256
2009-10-12 10:20:00,16.16,16.18,16.13,16.13,97967.18099436688,5.9915,5.9989,5.9804,5.9804,97967.181
2009-10-12 10:30:00,16.14,16.18,16.13,16.15,84986.52951261327,5.9841,5.9989,5.9804,5.9878,84986.5295
2009-10-12 10:40:00,16.16,16.16,16.14,16.14,88170.4628949302,5.9915,5.9915,5.9841,5.9841,88170.4629
2009-10-12 10:50:00,16.14,16.14,16.14,16.14,39064.41342150379,5.9841,5.9841,5.9841,5.9841,39064.4134
2009-10-12 11:00:00,16.14,16.14,16.12,16.13,85353.90644134214,5.9841,5.9841,5.9767,5.9804,85353.9064
2009-10-12 11:10:00,16.12,16.13,16.1,16.1,79230.95762919422,5.9767,5.9804,5.9693,5.9693,79230.9576
2009-10-12 11:20:00,16.1,16.11,16.05,16.05,103967.67083027185,5.9693,5.973,5.9507,5.9507,103967.6708
2009-10-12 11:30:00,16.05,16.05,16.03,16.03,86823.41415625764,5.9507,5.9507,5.9433,5.9433,86823.4142
2009-10-12 11:40:00,16.03,16.04,16.03,16.03,61841.783002694094,5.9433,5.947,5.9433,5.9433,61841.783
2009-10-12 11:50:00,16.03,16.04,16.03,16.03,25961.302963507223,5.9433,5.947,5.9433,5.9433,25961.303
2009-10-12 12:00:00,16.03,16.04,16.0,16.01,127969.63017389174,5.9433,5.947,5.9322,5.9359,127969.6302
2009-10-12 12:10:00,16.01,16.05,16.01,16.03,79353.41660543717,5.9359,5.9507,5.9359,5.9433,79353.4166
2009-10-12 12:20:00,16.03,16.05,16.02,16.02,81067.84227283859,5.9433,5.9507,5.9396,5.9396,81067.8423
2009-10-12 12:30:00,16.02,16.03,16.02,16.02,81312.76022532451,5.9396,5.9433,5.9396,5.9396,81312.7602
2009-10-12 12:40:00,16.03,16.03,16.02,16.02,50453.09821209894,5.9433,5.9433,5.9396,5.9396,50453.0982
2009-10-12 12:50:00,16.02,16.03,16.02,16.02,49228.50844966936,5.9396,5.9433,5.9396,5.9396,49228.5084
2009-10-12 13:00:00,16.03,16.03,16.01,16.01,77026.69605682096,5.9433,5.9433,5.9359,5.9359,77026.6961
2009-10-12 13:10:00,16.01,16.01,16.01,16.01,38207.20058780308,5.9359,5.9359,5.9359,5.9359,38207.2006
2009-10-12 13:20:00,16.01,16.01,16.0,16.0,85843.74234631399,5.9359,5.9359,5.9322,5.9322,85843.7423
2009-10-12 13:30:00,16.0,16.01,15.98,16.01,118417.83002694097,5.9322,5.9359,5.9248,5.9359,118417.83
2009-10-12 13:40:00,16.0,16.01,16.0,16.01,85966.20132255694,5.9322,5.9359,5.9322,5.9359,85966.2013
2009-10-12 13:50:00,16.01,16.01,16.0,16.0,83272.10384521185,5.9359,5.9359,5.9322,5.9322,83272.1038
2009-10-12 14:00:00,16.0,16.01,15.98,15.98,71516.04212588782,5.9322,5.9359,5.9248,5.9248,71516.0421
2009-10-12 14:10:00,15.98,15.99,15.92,15.93,183566.00538819493,5.9248,5.9285,5.9025,5.9062,183566.0054
2009-10-12 14:20:00,15.92,15.95,15.89,15.91,277369.5811903012,5.9025,5.9136,5.8914,5.8988,277369.5812
2009-10-12 14:30:00,15.9,15.91,15.85,15.85,107274.06318883171,5.8951,5.8988,5.8766,5.8766,107274.0632
2009-10-12 14:40:00,15.85,15.88,15.85,15.87,118540.28900318392,5.8766,5.8877,5.8766,5.884,118540.289
2009-10-12 14:50:00,15.87,15.89,15.84,15.88,138501.10213078617,5.884,5.8914,5.8729,5.8877,138501.1021
2009-10-12 15:00:00,15.89,15.92,15.88,15.91,81435.21920156747,5.8914,5.9025,5.8877,5.8988,81435.2192
2009-10-12 15:10:00,15.91,15.91,15.89,15.89,90742.10139603232,5.8988,5.8988,5.8914,5.8914,90742.1014
2009-10-12 15:20:00,15.9,15.92,15.89,15.91,101640.95028165563,5.8951,5.9025,5.8914,5.8988,101640.9503
2009-10-12 15:30:00,15.91,15.92,15.87,15.87,172422.23855008572,5.8988,5.9025,5.884,5.884,172422.2386
2009-10-12 15:40:00,15.87,15.9,15.87,15.89,168870.9282390399,5.884,5.8951,5.884,5.8914,168870.9282
2009-10-12 15:50:00,15.89,15.92,15.88,15.92,281778.1043350477,5.8914,5.9025,5.8877,5.9025,281778.1043
2009-10-13 09:30:00,15.95,16.06,15.89,15.96,155155.52289982856,5.9136,5.9544,5.8914,5.9174,155155.5229
2009-10-13 09:40:00,15.96,15.97,15.82,15.87,249816.3115356356,5.9174,5.9211,5.8654,5.884,249816.3115
2009-10-13 09:50:00,15.87,15.9,15.74,15.75,139480.77394072985,5.884,5.8951,5.8358,5.8395,139480.7739
2009-10-13 10:00:00,15.75,15.76,15.68,15.74,187484.6926279696,5.8395,5.8432,5.8135,5.8358,187484.6926
2009-10-13 10:10:00,15.74,15.78,15.73,15.77,112172.42223855008,5.8358,5.8506,5.8321,5.8469,112172.4222
2009-10-13 10:20:00,15.78,15.83,15.76,15.83,108498.65295126132,5.8506,5.8692,5.8432,5.8692,108498.653
2009-10-13 10:30:00,15.83,15.87,15.81,15.83,174626.50012245897,5.8692,5.884,5.8617,5.8692,174626.5001
2009-10-13 10:40:00,15.83,15.87,15.81,15.83,155522.89982855742,5.8692,5.884,5.8617,5.8692,155522.8998
2009-10-13 10:50:00,15.83,15.88,15.83,15.85,116091.10947832475,5.8692,5.8877,5.8692,5.8766,116091.1095
2009-10-13 11:00:00,15.85,15.86,15.81,15.83,104947.34264021552,5.8766,5.8803,5.8617,5.8692,104947.3426
2009-10-13 11:10:00,15.83,15.85,15.81,15.82,99559.14768552534,5.8692,5.8766,5.8617,5.8654,99559.1477
2009-10-13 11:20:00,15.82,15.84,15.81,15.83,131643.3994611805,5.8654,5.8729,5.8617,5.8692,131643.3995
2009-10-13 11:30:00,15.83,15.88,15.83,15.87,162503.06147440607,5.8692,5.8877,5.8692,5.884,162503.0615
2009-10-13 11:40:00,15.87,15.93,15.87,15.9,133112.907176096,5.884,5.9062,5.884,5.8951,133112.9072
2009-10-13 11:50:00,15.9,15.99,15.9,15.97,121601.7634092579,5.8951,5.9285,5.8951,5.9211,121601.7634
2009-10-13 12:00:00,15.97,16.0,15.96,15.96,127234.876316434,5.9211,5.9322,5.9174,5.9174,127234.8763
2009-10-13 12:10:00,15.96,15.97,15.96,15.96,58412.93166789125,5.9174,5.9211,5.9174,5.9174,58412.9317
2009-10-13 12:20:00,15.96,15.96,15.92,15.93,98946.85280431056,5.9174,5.9174,5.9025,5.9062,98946.8528
2009-10-13 12:30:00,15.93,15.94,15.92,15.93,50208.18025961303,5.9062,5.9099,5.9025,5.9062,50208.1803
2009-10-13 12:40:00,15.93,15.96,15.92,15.95,200955.18001469507,5.9062,5.9174,5.9025,5.9136,200955.18
2009-10-13 12:50:00,15.95,15.97,15.95,15.96,88537.83982365907,5.9136,5.9211,5.9136,5.9174,88537.8398
2009-10-13 13:00:00,15.96,16.0,15.96,16.0,51922.60592701445,5.9174,5.9322,5.9174,5.9322,51922.6059
2009-10-13 13:10:00,15.99,16.01,15.97,16.0,68699.48567229978,5.9285,5.9359,5.9211,5.9322,68699.4857
2009-10-13 13:20:00,16.0,16.03,15.99,16.01,112417.340191036,5.9322,5.9433,5.9285,5.9359,112417.3402
2009-10-13 13:30:00,16.01,16.03,16.0,16.0,87680.62698995836,5.9359,5.9433,5.9322,5.9322,87680.627
2009-10-13 13:40:00,16.0,16.01,15.93,15.96,130541.26867499387,5.9322,5.9359,5.9062,5.9174,130541.2687
2009-10-13 13:50:00,15.95,16.01,15.95,16.01,155767.81778104333,5.9136,5.9359,5.9136,5.9359,155767.8178
2009-10-13 14:00:00,16.01,16.01,15.91,15.92,197771.2466323781,5.9359,5.9359,5.8988,5.9025,197771.2466
2009-10-13 14:10:00,15.92,15.96,15.9,15.96,145848.64070536368,5.9025,5.9174,5.8951,5.9174,145848.6407
2009-10-13 14:20:00,15.96,15.98,15.94,15.95,105314.7195689444,5.9174,5.9248,5.9099,5.9136,105314.7196
2009-10-13 14:30:00,15.94,16.0,15.94,15.99,157482.24344844476,5.9099,5.9322,5.9099,5.9285,157482.2434
2009-10-13 14:40:00,16.0,16.07,15.99,16.05,222875.33676218463,5.9322,5.9581,5.9285,5.9507,222875.3368
2009-10-13 14:50:00,16.06,16.08,16.02,16.04,144501.59196669114,5.9544,5.9618,5.9396,5.947,144501.592
2009-10-13 15:00:00,16.04,16.1,16.03,16.1,287533.6762184668,5.947,5.9693,5.9433,5.9693,287533.6762
2009-10-13 15:10:00,16.1,16.12,16.09,16.12,177810.4335047759,5.9693,5.9767,5.9656,5.9767,177810.4335
2009-10-13 15:20:00,16.11,16.14,16.1,16.11,163727.65123683563,5.973,5.9841,5.9693,5.973,163727.6512
2009-10-13 15:30:00,16.1,16.11,16.05,16.07,254347.293656625,5.9693,5.973,5.9507,5.9581,254347.2937
2009-10-13 15:40:00,16.06,16.07,16.05,16.07,279206.4658339456,5.9544,5.9581,5.9507,5.9581,279206.4658
2009-10-13 15:50:00,16.06,16.07,16.03,16.05,545677.1981386235,5.9544,5.9581,5.9433,5.9507,545677.1981
2009-10-14 09:30:00,16.17,16.22,16.04,16.13,262184.6681361744,5.9952,6.0138,5.947,5.9804,262184.6681
2009-10-14 09:40:00,16.14,16.14,16.01,16.02,171442.56674014204,5.9841,5.9841,5.9359,5.9396,171442.5667
2009-10-14 09:50:00,16.02,16.12,15.99,16.05,291329.9044819985,5.9396,5.9767,5.9285,5.9507,291329.9045
2009-10-14 10:00:00,16.05,16.07,15.95,15.95,281900.5633112907,5.9507,5.9581,5.9136,5.9136,281900.5633
2009-10-14 10:10:00,15.95,16.01,15.95,15.96,168626.010286554,5.9136,5.9359,5.9136,5.9174,168626.0103
2009-10-14 10:20:00,15.96,16.01,15.94,15.95,200220.4261572373,5.9174,5.9359,5.9099,5.9136,200220.4262
2009-10-14 10:30:00,15.95,16.01,15.93,16.0,109723.24271369092,5.9136,5.9359,5.9062,5.9322,109723.2427
2009-10-14 10:40:00,16.01,16.01,15.99,16.0,73965.221650747,5.9359,5.9359,5.9285,5.9322,73965.2217
2009-10-14 10:50:00,16.01,16.05,15.99,16.04,104579.96571148664,5.9359,5.9507,5.9285,5.947,104579.9657
2009-10-14 11:00:00,16.04,16.06,15.99,16.0,142052.41244183198,5.947,5.9544,5.9285,5.9322,142052.4124
2009-10-14 11:10:00,16.0,16.05,16.0,16.03,103845.2118540289,5.9322,5.9507,5.9322,5.9433,103845.2119
2009-10-14 11:20:00,16.03,16.06,16.01,16.01,109600.78373744794,5.9433,5.9544,5.9359,5.9359,109600.7837
2009-10-14 11:30:00,16.01,16.06,16.01,16.02,93681.11682586333,5.9359,5.9544,5.9359,5.9396,93681.1168
2009-10-14 11:40:00,16.02,16.03,16.01,16.03,96620.13225569432,5.9396,5.9433,5.9359,5.9433,96620.1323
2009-10-14 11:50:00,16.02,16.03,16.01,16.02,108988.48885623316,5.9396,5.9433,5.9359,5.9396,108988.4889
2009-10-14 12:00:00,16.02,16.08,16.01,16.08,127357.33529267694,5.9396,5.9618,5.9359,5.9618,127357.3353
2009-10-14 12:10:00,16.08,16.08,16.05,16.06,128459.46607886357,5.9618,5.9618,5.9507,5.9544,128459.4661
2009-10-14 12:20:00,16.05,16.06,16.03,16.03,126132.74553024735,5.9507,5.9544,5.9433,5.9433,126132.7455
2009-10-14 12:30:00,16.04,16.05,16.02,16.04,82169.97305902521,5.947,5.9507,5.9396,5.947,82169.9731
2009-10-14 12:40:00,16.05,16.05,16.02,16.03,69434.23952975753,5.9507,5.9507,5.9396,5.9433,69434.2395
2009-10-14 12:50:00,16.03,16.07,16.02,16.07,74210.1396032329,5.9433,5.9581,5.9396,5.9581,74210.1396
2009-10-14 13:00:00,16.06,16.11,16.06,16.11,81312.76022532451,5.9544,5.973,5.9544,5.973,81312.7602
2009-10-14 13:10:00,16.1,16.13,16.08,16.1,90742.10139603232,5.9693,5.9804,5.9618,5.9693,90742.1014
2009-10-14 13:20:00,16.11,16.13,16.08,16.08,91721.773205976,5.973,5.9804,5.9618,5.9618,91721.7732
2009-10-14 13:30:00,16.09,16.12,16.07,16.1,144746.50991917707,5.9656,5.9767,5.9581,5.9693,144746.5099
2009-10-14 13:40:00,16.1,16.12,16.06,16.07,82047.51408278226,5.9693,5.9767,5.9544,5.9581,82047.5141
2009-10-14 13:50:00,16.07,16.07,16.05,16.07,73108.00881704628,5.9581,5.9581,5.9507,5.9581,73108.0088
2009-10-14 14:00:00,16.07,16.09,16.06,16.08,50698.016164584864,5.9581,5.9656,5.9544,5.9618,50698.0162
2009-10-14 14:10:00,16.07,16.11,16.04,16.11,86823.41415625764,5.9581,5.973,5.947,5.973,86823.4142
2009-10-14 14:20:00,16.1,16.11,16.04,16.05,97354.88611315208,5.9693,5.973,5.947,5.9507,97354.8861
2009-10-14 14:30:00,16.05,16.06,16.04,16.04,52902.27773695812,5.9507,5.9544,5.947,5.947,52902.2777
2009-10-14 14:40:00,16.05,16.05,16.03,16.04,98457.01689933872,5.9507,5.9507,5.9433,5.947,98457.0169
2009-10-14 14:50:00,16.05,16.05,16.02,16.03,84374.23463139847,5.9507,5.9507,5.9396,5.9433,84374.2346
2009-10-14 15:00:00,16.03,16.11,16.03,16.11,105437.17854518736,5.9433,5.973,5.9433,5.973,105437.1785
2009-10-14 15:10:00,16.12,16.14,16.1,16.14,256796.47318148412,5.9767,5.9841,5.9693,5.9841,256796.4732
2009-10-14 15:20:00,16.14,16.19,16.14,16.17,161278.47171197648,5.9841,6.0026,5.9841,5.9952,161278.4717
2009-10-14 15:30:00,16.18,16.19,16.17,16.18,174381.58216997306,5.9989,6.0026,5.9952,5.9989,174381.5822
2009-10-14 15:40:00,16.18,16.19,16.14,16.14,295738.427626745,5.9989,6.0026,5.9841,5.9841,295738.4276
2009-10-14 15:50:00,16.14,16.17,16.14,16.15,385255.93926034775,5.9841,5.9952,5.9841,5.9878,385255.9393
2009-10-15 09:30:00,16.07,16.23,16.02,16.23,126745.04041146216,5.9581,6.0175,5.9396,6.0175,126745.0404
2009-10-15 09:40:00,16.23,16.25,16.14,16.14,78618.66274797943,6.0175,6.0249,5.9841,5.9841,78618.6627
2009-10-15 09:50:00,16.15,16.18,16.13,16.17,106906.68626010286,5.9878,5.9989,5.9804,5.9952,106906.6863
2009-10-15 10:00:00,16.16,16.16,16.06,16.06,193852.55939260343,5.9915,5.9915,5.9544,5.9544,193852.5594
2009-10-15 10:10:00,16.06,16.1,16.01,16.09,165686.99485672297,5.9544,5.9693,5.9359,5.9656,165686.9949
2009-10-15 10:20:00,16.09,16.13,16.06,16.08,98212.0989468528,5.9656,5.9804,5.9544,5.9618,98212.0989
2009-10-15 10:30:00,16.07,16.13,16.05,16.06,136174.38158216997,5.9581,5.9804,5.9507,5.9544,136174.3816
2009-10-15 10:40:00,16.06,16.06,16.01,16.02,145236.3458241489,5.9544,5.9544,5.9359,5.9396,145236.3458
2009-10-15 10:50:00,16.02,16.09,16.01,16.08,120622.09159931424,5.9396,5.9656,5.9359,5.9618,120622.0916
2009-10-15 11:00:00,16.08,16.21,16.08,16.19,227283.8599069312,5.9618,6.01,5.9618,6.0026,227283.8599
2009-10-15 11:10:00,16.2,16.22,16.16,16.17,83884.39872642665,6.0063,6.0138,5.9915,5.9952,83884.3987
2009-10-15 11:20:00,16.17,16.18,16.13,16.14,120132.25569434238,5.9952,5.9989,5.9804,5.9841,120132.2557
2009-10-15 11:30:00,16.14,16.19,16.11,16.19,96007.83737447954,5.9841,6.0026,5.973,6.0026,96007.8374
2009-10-15 11:40:00,16.19,16.19,16.14,16.17,57555.71883419054,6.0026,6.0026,5.9841,5.9952,57555.7188
2009-10-15 11:50:00,16.18,16.23,16.18,16.23,111315.20940484936,5.9989,6.0175,5.9989,6.0175,111315.2094
2009-10-15 12:00:00,16.23,16.27,16.23,16.24,130051.43277002205,6.0175,6.0323,6.0175,6.0212,130051.4328
2009-10-15 12:10:00,16.23,16.27,16.23,16.26,217242.2238550085,6.0175,6.0323,6.0175,6.0286,217242.2239
2009-10-15 12:20:00,16.26,16.27,16.23,16.24,89150.13470487387,6.0286,6.0323,6.0175,6.0212,89150.1347
2009-10-15 12:30:00,16.23,16.32,16.23,16.32,99804.06563801126,6.0175,6.0508,6.0175,6.0508,99804.0656
2009-10-15 12:40:00,16.32,16.32,16.27,16.31,59759.9804065638,6.0508,6.0508,6.0323,6.0471,59759.9804
2009-10-15 12:50:00,16.31,16.33,16.27,16.28,95273.0835170218,6.0471,6.0545,6.0323,6.036,95273.0835
2009-10-15 13:00:00,16.27,16.29,16.27,16.28,98579.47587558167,6.0323,6.0397,6.0323,6.036,98579.4759
2009-10-15 13:10:00,16.27,16.29,16.27,16.27,56331.12907176096,6.0323,6.0397,6.0323,6.0323,56331.1291
2009-10-15 13:20:00,16.27,16.3,16.27,16.3,146583.39456282146,6.0323,6.0434,6.0323,6.0434,146583.3946
2009-10-15 13:30:00,16.29,16.32,16.28,16.3,148910.11511143766,6.0397,6.0508,6.036,6.0434,148910.1151
2009-10-15 13:40:00,16.3,16.31,16.28,16.29,83639.48077394073,6.0434,6.0471,6.036,6.0397,83639.4808
2009-10-15 13:50:00,16.3,16.3,16.28,16.28,127969.63017389174,6.0434,6.0434,6.036,6.036,127969.6302
2009-10-15 14:00:00,16.28,16.32,16.27,16.31,214425.6674014205,6.036,6.0508,6.0323,6.0471,214425.6674
2009-10-15 14:10:00,16.31,16.32,16.28,16.32,119519.9608131276,6.0471,6.0508,6.036,6.0508,119519.9608
2009-10-15 14:20:00,16.32,16.37,16.3,16.35,383051.6776879745,6.0508,6.0694,6.0434,6.062,383051.6777
2009-10-15 14:30:00,16.35,16.41,16.35,16.41,170707.8128826843,6.062,6.0842,6.062,6.0842,170707.8129
2009-10-15 14:40:00,16.41,16.41,16.39,16.41,89639.9706098457,6.0842,6.0842,6.0768,6.0842,89639.9706
2009-10-15 14:50:00,16.41,16.44,16.41,16.42,113886.8479059515,6.0842,6.0953,6.0842,6.0879,113886.8479
2009-10-15 15:00:00,16.43,16.45,16.41,16.43,184300.7592456527,6.0916,6.099,6.0842,6.0916,184300.7592
2009-10-15 15:10:00,16.43,16.45,16.4,16.45,244673.0345334313,6.0916,6.099,6.0805,6.099,244673.0345
2009-10-15 15:20:00,16.45,16.47,16.43,16.45,626377.6634827332,6.099,6.1064,6.0916,6.099,626377.6635
2009-10-15 15:30:00,16.44,16.5,16.44,16.5,204873.8672544697,6.0953,6.1176,6.0953,6.1176,204873.8673
2009-10-15 15:40:00,16.5,16.54,16.49,16.5,784717.1197648788,6.1176,6.1324,6.1139,6.1176,784717.1198
2009-10-15 15:50:00,16.5,16.52,16.49,16.52,798187.6071516041,6.1176,6.125,6.1139,6.125,798187.6072
2009-10-16 09:30:00,16.37,16.5,16.27,16.41,497673.2794513837,6.0694,6.1176,6.0323,6.0842,497673.2795
2009-10-16 09:40:00,16.43,16.45,16.37,16.45,160176.34092578985,6.0916,6.099,6.0694,6.099,160176.3409
2009-10-16 09:50:00,16.45,16.47,16.33,16.41,305290.2277736958,6.099,6.1064,6.0545,6.0842,305290.2278
2009-10-16 10:00:00,16.4,16.41,16.24,16.26,196056.8209649767,6.0805,6.0842,6.0212,6.0286,196056.821
2009-10-16 10:10:00,16.26,16.29,16.2,16.27,163972.56918932157,6.0286,6.0397,6.0063,6.0323,163972.5692
2009-10-16 10:20:00,16.27,16.3,16.25,16.25,96007.83737447954,6.0323,6.0434,6.0249,6.0249,96007.8374
2009-10-16 10:30:00,16.25,16.26,16.21,16.21,133235.36615233895,6.0249,6.0286,6.01,6.01,133235.3662
2009-10-16 10:40:00,16.21,16.22,16.14,16.2,142542.2483468038,6.01,6.0138,5.9841,6.0063,142542.2483
2009-10-16 10:50:00,16.2,16.22,16.17,16.18,210017.144256674,6.0063,6.0138,5.9952,5.9989,210017.1443
2009-10-16 11:00:00,16.18,16.24,16.15,16.19,176830.7616948322,5.9989,6.0212,5.9878,6.0026,176830.7617
2009-10-16 11:10:00,16.19,16.29,16.18,16.29,177198.1386235611,6.0026,6.0397,5.9989,6.0397,177198.1386
2009-10-16 11:20:00,16.3,16.32,16.26,16.3,130418.8096987509,6.0434,6.0508,6.0286,6.0434,130418.8097
2009-10-16 11:30:00,16.3,16.31,16.23,16.23,119887.33774185646,6.0434,6.0471,6.0175,6.0175,119887.3377
2009-10-16 11:40:00,16.23,16.23,16.19,16.21,75067.35243693362,6.0175,6.0175,6.0026,6.01,75067.3524
2009-10-16 11:50:00,16.21,16.27,16.19,16.27,90864.56037227529,6.01,6.0323,6.0026,6.0323,90864.5604
2009-10-16 12:00:00,16.27,16.28,16.27,16.28,39431.790350232666,6.0323,6.036,6.0323,6.036,39431.7904
2009-10-16 12:10:00,16.27,16.29,16.26,16.27,85598.82439382806,6.0323,6.0397,6.0286,6.0323,85598.8244
2009-10-16 12:20:00,16.27,16.29,16.23,16.26,121846.6813617438,6.0323,6.0397,6.0175,6.0286,121846.6814
2009-10-16 12:30:00,16.26,16.28,16.25,16.26,87558.1680137154,6.0286,6.036,6.0249,6.0286,87558.168
2009-10-16 12:40:00,16.26,16.27,16.21,16.24,118172.91207445505,6.0286,6.0323,6.01,6.0212,118172.9121
2009-10-16 12:50:00,16.24,16.26,16.23,16.25,102987.99902032818,6.0212,6.0286,6.0175,6.0249,102987.999
2009-10-16 13:00:00,16.25,16.25,16.22,16.23,120009.79671809945,6.0249,6.0249,6.0138,6.0175,120009.7967
2009-10-16 13:10:00,16.23,16.27,16.23,16.27,85843.74234631399,6.0175,6.0323,6.0175,6.0323,85843.7423
2009-10-16 13:20:00,16.27,16.28,16.26,16.27,81067.84227283859,6.0323,6.036,6.0286,6.0323,81067.8423
2009-10-16 13:30:00,16.28,16.28,16.27,16.27,114131.7658584374,6.036,6.036,6.0323,6.0323,114131.7659
2009-10-16 13:40:00,16.27,16.28,16.25,16.28,171687.48469262797,6.0323,6.036,6.0249,6.036,171687.4847
2009-10-16 13:50:00,16.28,16.28,16.23,16.23,105192.26059270144,6.036,6.036,6.0175,6.0175,105192.2606
2009-10-16 14:00:00,16.23,16.23,16.19,16.19,117560.61719324024,6.0175,6.0175,6.0026,6.0026,117560.6172
2009-10-16 14:10:00,16.19,16.21,16.18,16.19,130663.72765123684,6.0026,6.01,5.9989,6.0026,130663.7277
2009-10-16 14:20:00,16.19,16.26,16.19,16.25,190668.62601028653,6.0026,6.0286,6.0026,6.0249,190668.626
2009-10-16 14:30:00,16.24,16.27,16.22,16.27,106906.68626010286,6.0212,6.0323,6.0138,6.0323,106906.6863
2009-10-16 14:40:00,16.27,16.29,16.26,16.28,113274.5530247367,6.0323,6.0397,6.0286,6.036,113274.553
2009-10-16 14:50:00,16.28,16.29,16.27,16.27,63678.66764633847,6.036,6.0397,6.0323,6.0323,63678.6676
2009-10-16 15:00:00,16.27,16.27,16.27,16.27,72985.54984080333,6.0323,6.0323,6.0323,6.0323,72985.5498
2009-10-16 15:10:00,16.27,16.3,16.26,16.29,274430.5657604702,6.0323,6.0434,6.0286,6.0397,274430.5658
2009-10-16 15:20:00,16.28,16.3,16.27,16.29,171075.18981141318,6.036,6.0434,6.0323,6.0397,171075.1898
2009-10-16 15:30:00,16.3,16.33,16.27,16.32,176953.22067107516,6.0434,6.0545,6.0323,6.0508,176953.2207
2009-10-16 15:40:00,16.32,16.35,16.31,16.32,265491.06049473427,6.0508,6.062,6.0471,6.0508,265491.0605
2009-10-16 15:50:00,16.32,16.32,16.23,16.27,954077.8839088904,6.0508,6.0508,6.0175,6.0323,954077.8839
2009-10-19 09:30:00,16.19,16.33,16.19,16.32,156257.65368601517,6.0026,6.0545,6.0026,6.0508,156257.6537
2009-10-19 09:40:00,16.32,16.36,16.23,16.26,237570.41391133968,6.0508,6.0657,6.0175,6.0286,237570.4139
2009-10-19 09:50:00,16.27,16.27,16.19,16.25,110580.4555473916,6.0323,6.0323,6.0026,6.0249,110580.4555
2009-10-19 10:00:00,16.24,16.31,16.24,16.28,97844.72201812392,6.0212,6.0471,6.0212,6.036,97844.722
2009-10-19 10:10:00,16.28,16.3,16.25,16.27,204873.8672544697,6.036,6.0434,6.0249,6.0323,204873.8673
2009-10-19 10:20:00,16.27,16.36,16.27,16.32,180871.90791084984,6.0323,6.0657,6.0323,6.0508,180871.9079
2009-10-19 10:30:00,16.31,16.4,16.31,16.4,183443.546411952,6.0471,6.0805,6.0471,6.0805,183443.5464
2009-10-19 10:40:00,16.4,16.43,16.36,16.36,158584.3742346314,6.0805,6.0916,6.0657,6.0657,158584.3742
2009-10-19 10:50:00,16.36,16.36,16.32,16.32,147685.52534900806,6.0657,6.0657,6.0508,6.0508,147685.5253
2009-10-19 11:00:00,16.32,16.35,16.32,16.32,100661.27847171196,6.0508,6.062,6.0508,6.0508,100661.2785
2009-10-19 11:10:00,16.32,16.38,16.32,16.37,88537.83982365907,6.0508,6.0731,6.0508,6.0694,88537.8398
2009-10-19 11:20:00,16.37,16.41,16.35,16.41,153318.63825618415,6.0694,6.0842,6.062,6.0842,153318.6383
2009-10-19 11:30:00,16.41,16.41,16.37,16.37,42370.80578006368,6.0842,6.0842,6.0694,6.0694,42370.8058
2009-10-19 11:40:00,16.37,16.4,16.37,16.4,105314.7195689444,6.0694,6.0805,6.0694,6.0805,105314.7196
2009-10-19 11:50:00,16.4,16.45,16.4,16.42,137398.97134459956,6.0805,6.099,6.0805,6.0879,137398.9713
2009-10-19 12:00:00,16.43,16.43,16.37,16.39,131643.3994611805,6.0916,6.0916,6.0694,6.0768,131643.3995
2009-10-19 12:10:00,16.38,16.41,16.36,16.41,70536.37031594415,6.0731,6.0842,6.0657,6.0842,70536.3703
2009-10-19 12:20:00,16.41,16.41,16.4,16.4,40533.921136419296,6.0842,6.0842,6.0805,6.0805,40533.9211
2009-10-19 12:30:00,16.41,16.41,16.4,16.41,35268.185157972075,6.0842,6.0842,6.0805,6.0842,35268.1852
2009-10-19 12:40:00,16.4,16.45,16.4,16.45,75557.18834190545,6.0805,6.099,6.0805,6.099,75557.1883
2009-10-19 12:50:00,16.45,16.45,16.42,16.43,29757.53122703894,6.099,6.099,6.0879,6.0916,29757.5312
2009-10-19 13:00:00,16.43,16.44,16.41,16.42,113764.38892970854,6.0916,6.0953,6.0842,6.0879,113764.3889
2009-10-19 13:10:00,16.43,16.44,16.41,16.41,85476.3654175851,6.0916,6.0953,6.0842,6.0842,85476.3654
2009-10-19 13:20:00,16.41,16.42,16.4,16.41,142052.41244183198,6.0842,6.0879,6.0805,6.0842,142052.4124
2009-10-19 13:30:00,16.41,16.45,16.4,16.44,138501.10213078617,6.0842,6.099,6.0805,6.0953,138501.1021
2009-10-19 13:40:00,16.44,16.45,16.41,16.41,110825.37349987752,6.0953,6.099,6.0842,6.0842,110825.3735
2009-10-19 13:50:00,16.41,16.44,16.41,16.44,107641.4401175606,6.0842,6.0953,6.0842,6.0953,107641.4401
2009-10-19 14:00:00,16.44,16.45,16.43,16.44,59270.14450159196,6.0953,6.099,6.0916,6.0953,59270.1445
2009-10-19 14:10:00,16.45,16.48,16.44,16.45,116825.8633357825,6.099,6.1101,6.0953,6.099,116825.8633
2009-10-19 14:20:00,16.46,16.47,16.45,16.46,91599.31422973303,6.1027,6.1064,6.099,6.1027,91599.3142
2009-10-19 14:30:00,16.47,16.48,16.46,16.47,75067.35243693362,6.1064,6.1101,6.1027,6.1064,75067.3524
2009-10-19 14:40:00,16.47,16.49,16.45,16.46,80822.92432035267,6.1064,6.1139,6.099,6.1027,80822.9243
2009-10-19 14:50:00,16.47,16.48,16.46,16.47,81802.59613029634,6.1064,6.1101,6.1027,6.1064,81802.5961
2009-10-19 15:00:00,16.47,16.48,16.45,16.46,70658.82929218712,6.1064,6.1101,6.099,6.1027,70658.8293
2009-10-19 15:10:00,16.47,16.47,16.44,16.45,97354.88611315208,6.1064,6.1064,6.0953,6.099,97354.8861
2009-10-19 15:20:00,16.44,16.45,16.42,16.44,69189.3215772716,6.0953,6.099,6.0879,6.0953,69189.3216
2009-10-19 15:30:00,16.43,16.44,16.43,16.43,60004.89835904972,6.0916,6.0953,6.0916,6.0916,60004.8984
2009-10-19 15:40:00,16.42,16.44,16.42,16.43,240264.5113886848,6.0879,6.0953,6.0879,6.0916,240264.5114
2009-10-19 15:50:00,16.42,16.44,16.4,16.41,423830.5167768797,6.0879,6.0953,6.0805,6.0842,423830.5168
2009-10-20 09:30:00,16.5,16.5,16.32,16.34,213445.99559147685,6.1176,6.1176,6.0508,6.0582,213445.9956
2009-10-20 09:40:00,16.33,16.39,16.29,16.38,176096.00783737446,6.0545,6.0768,6.0397,6.0731,176096.0078
2009-10-20 09:50:00,16.39,16.4,16.3,16.33,90987.01934851824,6.0768,6.0805,6.0434,6.0545,90987.0193
2009-10-20 10:00:00,16.34,16.34,16.26,16.26,164339.94611805043,6.0582,6.0582,6.0286,6.0286,164339.9461
2009-10-20 10:10:00,16.26,16.27,16.17,16.2,273450.89395052654,6.0286,6.0323,5.9952,6.0063,273450.894
2009-10-20 10:20:00,16.2,16.25,16.18,16.2,163115.35635562087,6.0063,6.0249,5.9989,6.0063,163115.3564
2009-10-20 10:30:00,16.2,16.24,16.16,16.22,183688.4643644379,6.0063,6.0212,5.9915,6.0138,183688.4644
2009-10-20 10:40:00,16.21,16.23,16.13,16.14,139603.2329169728,6.01,6.0175,5.9804,5.9841,139603.2329
2009-10-20 10:50:00,16.14,16.15,16.13,16.13,226304.1880969875,5.9841,5.9878,5.9804,5.9804,226304.1881
2009-10-20 11:00:00,16.14,16.17,16.14,16.17,104212.58878275775,5.9841,5.9952,5.9841,5.9952,104212.5888
2009-10-20 11:10:00,16.17,16.19,16.13,16.14,238672.54469752632,5.9952,6.0026,5.9804,5.9841,238672.5447
2009-10-20 11:20:00,16.14,16.17,16.08,16.08,187729.6105804556,5.9841,5.9952,5.9618,5.9618,187729.6106
2009-10-20 11:30:00,16.09,16.1,15.96,15.96,261939.75018368845,5.9656,5.9693,5.9174,5.9174,261939.7502
2009-10-20 11:40:00,15.97,15.99,15.92,15.93,210384.52118540287,5.9211,5.9285,5.9025,5.9062,210384.5212
2009-10-20 11:50:00,15.93,16.01,15.92,16.0,152094.04849375458,5.9062,5.9359,5.9025,5.9322,152094.0485
2009-10-20 12:00:00,16.0,16.02,15.97,16.01,161156.01273573353,5.9322,5.9396,5.9211,5.9359,161156.0127
2009-10-20 12:10:00,16.01,16.04,15.98,16.01,214303.20842517755,5.9359,5.947,5.9248,5.9359,214303.2084
2009-10-20 12:20:00,16.01,16.06,16.01,16.05,96252.75532696546,5.9359,5.9544,5.9359,5.9507,96252.7553
2009-10-20 12:30:00,16.05,16.07,15.98,16.0,165564.53588048002,5.9507,5.9581,5.9248,5.9322,165564.5359
2009-10-20 12:40:00,16.0,16.08,16.0,16.08,139848.1508694587,5.9322,5.9618,5.9322,5.9618,139848.1509
2009-10-20 12:50:00,16.08,16.12,16.08,16.1,108131.27602253245,5.9618,5.9767,5.9618,5.9693,108131.276
2009-10-20 13:00:00,16.1,16.14,16.1,16.13,100783.73744795492,5.9693,5.9841,5.9693,5.9804,100783.7374
2009-10-20 13:10:00,16.13,16.15,16.12,16.14,81435.21920156747,5.9804,5.9878,5.9767,5.9841,81435.2192
2009-10-20 13:20:00,16.13,16.14,16.12,16.14,106294.39137888806,5.9804,5.9841,5.9767,5.9841,106294.3914
2009-10-20 13:30:00,16.14,16.16,16.12,16.14,97232.42713690911,5.9841,5.9915,5.9767,5.9841,97232.4271
2009-10-20 13:40:00,16.14,16.17,16.13,16.16,132990.44819985304,5.9841,5.9952,5.9804,5.9915,132990.4482
2009-10-20 13:50:00,16.16,16.17,16.09,16.1,221528.2880235121,5.9915,5.9952,5.9656,5.9693,221528.288
2009-10-20 14:00:00,16.09,16.16,16.08,16.15,111070.29145236344,5.9656,5.9915,5.9618,5.9878,111070.2915
2009-10-20 14:10:00,16.15,16.19,16.14,16.19,122091.59931422972,5.9878,6.0026,5.9841,6.0026,122091.5993
2009-10-20 14:20:00,16.19,16.19,16.14,16.16,63678.66764633847,6.0026,6.0026,5.9841,5.9915,63678.6676
2009-10-20 14:30:00,16.17,16.23,16.14,16.23,166544.2076904237,5.9952,6.0175,5.9841,6.0175,166544.2077
2009-10-20 14:40:00,16.23,16.23,16.18,16.19,79230.95762919422,6.0175,6.0175,5.9989,6.0026,79230.9576
2009-10-20 14:50:00,16.19,16.19,16.14,16.16,60862.11119275042,6.0026,6.0026,5.9841,5.9915,60862.1112
2009-10-20 15:00:00,16.16,16.19,16.12,16.13,144868.96889542002,5.9915,6.0026,5.9767,5.9804,144868.9689
2009-10-20 15:10:00,16.13,16.14,16.09,16.14,113152.09404849376,5.9804,5.9841,5.9656,5.9841,113152.094
2009-10-20 15:20:00,16.13,16.14,16.1,16.14,95640.46044575066,5.9804,5.9841,5.9693,5.9841,95640.4604
2009-10-20 15:30:00,16.14,16.19,16.13,16.18,173401.91036002935,5.9841,6.0026,5.9804,5.9989,173401.9104
2009-10-20 15:40:00,16.18,16.21,16.18,16.21,194954.6901787901,5.9989,6.01,5.9989,6.01,194954.6902
2009-10-20 15:50:00,16.21,16.22,16.19,16.22,299289.7379377908,6.01,6.0138,6.0026,6.0138,299289.7379
2009-10-21 09:30:00,16.05,16.19,16.04,16.16,138501.10213078617,5.9507,6.0026,5.947,5.9915,138501.1021
2009-10-21 09:40:00,16.16,16.23,16.1,16.12,230345.33431300512,5.9915,6.0175,5.9693,5.9767,230345.3343
2009-10-21 09:50:00,16.12,16.29,16.09,16.27,247244.67303453345,5.9767,6.0397,5.9656,6.0323,247244.673
2009-10-21 10:00:00,16.28,16.38,16.27,16.38,375459.2211609111,6.036,6.0731,6.0323,6.0731,375459.2212
2009-10-21 10:10:00,16.38,16.41,16.35,16.36,258878.27577761447,6.0731,6.0842,6.062,6.0657,258878.2758
2009-10-21 10:20:00,16.35,16.36,16.31,16.32,218344.3546411952,6.062,6.0657,6.0471,6.0508,218344.3546
2009-10-21 10:30:00,16.32,16.48,16.29,16.45,302841.0482488366,6.0508,6.1101,6.0397,6.099,302841.0482
2009-10-21 10:40:00,16.45,16.52,16.44,16.49,190178.7901053147,6.099,6.125,6.0953,6.1139,190178.7901
2009-10-21 10:50:00,16.5,16.51,16.36,16.38,313862.3561107029,6.1176,6.1213,6.0657,6.0731,313862.3561
2009-10-21 11:00:00,16.38,16.41,16.36,16.38,166666.66666666666,6.0731,6.0842,6.0657,6.0731,166666.6667
2009-10-21 11:10:00,16.37,16.39,16.35,16.35,180626.989958364,6.0694,6.0768,6.062,6.062,180626.99
2009-10-21 11:20:00,16.35,16.44,16.34,16.43,140337.98677443055,6.062,6.0953,6.0582,6.0916,140337.9868
2009-10-21 11:30:00,16.42,16.49,16.4,16.47,164462.4050942934,6.0879,6.1139,6.0805,6.1064,164462.4051
2009-10-21 11:40:00,16.48,16.48,16.42,16.43,235121.2343864805,6.1101,6.1101,6.0879,6.0916,235121.2344
2009-10-21 11:50:00,16.43,16.46,16.39,16.45,87435.70903747244,6.0916,6.1027,6.0768,6.099,87435.709
2009-10-21 12:00:00,16.46,16.5,16.45,16.48,100416.36051922606,6.1027,6.1176,6.099,6.1101,100416.3605
2009-10-21 12:10:00,16.47,16.49,16.42,16.45,119519.9608131276,6.1064,6.1139,6.0879,6.099,119519.9608
2009-10-21 12:20:00,16.45,16.46,16.41,16.46,146705.8535390644,6.099,6.1027,6.0842,6.1027,146705.8535
2009-10-21 12:30:00,16.46,16.48,16.45,16.48,156502.5716385011,6.1027,6.1101,6.099,6.1101,156502.5716
2009-10-21 12:40:00,16.47,16.54,16.47,16.52,147563.0663727651,6.1064,6.1324,6.1064,6.125,147563.0664
2009-10-21 12:50:00,16.52,16.58,16.52,16.56,145726.18172912073,6.125,6.1472,6.125,6.1398,145726.1817
2009-10-21 13:00:00,16.56,16.57,16.51,16.54,86211.11927504286,6.1398,6.1435,6.1213,6.1324,86211.1193
2009-10-21 13:10:00,16.54,16.56,16.53,16.55,114254.22483468035,6.1324,6.1398,6.1287,6.1361,114254.2248
2009-10-21 13:20:00,16.55,16.58,16.55,16.56,91599.31422973303,6.1361,6.1472,6.1361,6.1398,91599.3142
2009-10-21 13:30:00,16.56,16.57,16.51,16.55,90619.64241978936,6.1398,6.1435,6.1213,6.1361,90619.6424
2009-10-21 13:40:00,16.54,16.56,16.51,16.53,159074.2101396032,6.1324,6.1398,6.1213,6.1287,159074.2101
2009-10-21 13:50:00,16.52,16.58,16.51,16.58,215527.7981876072,6.125,6.1472,6.1213,6.1472,215527.7982
2009-10-21 14:00:00,16.58,16.59,16.53,16.54,197771.2466323781,6.1472,6.1509,6.1287,6.1324,197771.2466
2009-10-21 14:10:00,16.54,16.54,16.43,16.44,196179.2799412197,6.1324,6.1324,6.0916,6.0953,196179.2799
2009-10-21 14:20:00,16.43,16.51,16.41,16.48,354763.6541758511,6.0916,6.1213,6.0842,6.1101,354763.6542
2009-10-21 14:30:00,16.47,16.5,16.45,16.49,132500.6122948812,6.1064,6.1176,6.099,6.1139,132500.6123
2009-10-21 14:40:00,16.49,16.59,16.49,16.59,110947.83247612049,6.1139,6.1509,6.1139,6.1509,110947.8325
2009-10-21 14:50:00,16.58,16.59,16.55,16.58,150257.1638501102,6.1472,6.1509,6.1361,6.1472,150257.1639
2009-10-21 15:00:00,16.58,16.59,16.56,16.59,154788.14597109967,6.1472,6.1509,6.1398,6.1509,154788.146
2009-10-21 15:10:00,16.59,16.59,16.52,16.54,152338.9664462405,6.1509,6.1509,6.125,6.1324,152338.9664
2009-10-21 15:20:00,16.54,16.54,16.41,16.42,418687.23977467546,6.1324,6.1324,6.0842,6.0879,418687.2398
2009-10-21 15:30:00,16.43,16.43,16.33,16.34,771001.7144256673,6.0916,6.0916,6.0545,6.0582,771001.7144
2009-10-21 15:40:00,16.34,16.36,16.29,16.29,815699.2407543472,6.0582,6.0657,6.0397,6.0397,815699.2408
2009-10-21 15:50:00,16.3,16.3,16.2,16.2,629561.5968650501,6.0434,6.0434,6.0063,6.0063,629561.5969
2009-10-22 09:30:00,16.19,16.2,15.99,16.11,228998.28557433252,6.0026,6.0063,5.9285,5.973,228998.2856
2009-10-22 09:40:00,16.11,16.14,15.99,15.99,190913.54396277247,5.973,5.9841,5.9285,5.9285,190913.544
2009-10-22 09:50:00,15.99,16.01,15.9,15.96,238305.16776879743,5.9285,5.9359,5.8951,5.9174,238305.1678
2009-10-22 10:00:00,15.96,16.01,15.9,15.97,172667.15650257163,5.9174,5.9359,5.8951,5.9211,172667.1565
2009-10-22 10:10:00,15.97,16.05,15.96,16.02,87680.62698995836,5.9211,5.9507,5.9174,5.9396,87680.627
2009-10-22 10:20:00,16.02,16.1,15.98,16.03,160053.8819495469,5.9396,5.9693,5.9248,5.9433,160053.8819
2009-10-22 10:30:00,16.03,16.06,15.9,15.91,109233.40680871908,5.9433,5.9544,5.8951,5.8988,109233.4068
2009-10-22 10:40:00,15.91,15.94,15.88,15.94,107396.5221650747,5.8988,5.9099,5.8877,5.9099,107396.5222
2009-10-22 10:50:00,15.93,16.05,15.93,16.02,236835.660053882,5.9062,5.9507,5.9062,5.9396,236835.6601
2009-10-22 11:00:00,16.03,16.1,16.03,16.07,120009.79671809945,5.9433,5.9693,5.9433,5.9581,120009.7967
2009-10-22 11:10:00,16.07,16.08,16.01,16.01,118540.28900318392,5.9581,5.9618,5.9359,5.9359,118540.289
2009-10-22 11:20:00,16.0,16.01,15.99,15.99,89027.6757286309,5.9322,5.9359,5.9285,5.9285,89027.6757
2009-10-22 11:30:00,15.99,16.0,15.95,15.96,81925.05510653931,5.9285,5.9322,5.9136,5.9174,81925.0551
2009-10-22 11:40:00,15.96,16.04,15.95,16.01,84864.07053637032,5.9174,5.947,5.9136,5.9359,84864.0705
2009-10-22 11:50:00,16.01,16.02,15.95,15.95,72373.25495958854,5.9359,5.9396,5.9136,5.9136,72373.255
2009-10-22 12:00:00,15.95,15.97,15.92,15.96,169973.05902522654,5.9136,5.9211,5.9025,5.9174,169973.059
2009-10-22 12:10:00,15.97,16.0,15.96,15.96,77883.90889052166,5.9211,5.9322,5.9174,5.9174,77883.9089
2009-10-22 12:20:00,15.96,15.99,15.88,15.88,100661.27847171196,5.9174,5.9285,5.8877,5.8877,100661.2785
2009-10-22 12:30:00,15.89,15.96,15.88,15.93,124418.31986284594,5.8914,5.9174,5.8877,5.9062,124418.3199
2009-10-22 12:40:00,15.93,15.98,15.92,15.95,126989.95836394808,5.9062,5.9248,5.9025,5.9136,126989.9584
2009-10-22 12:50:00,15.96,15.98,15.94,15.94,61229.4881214793,5.9174,5.9248,5.9099,5.9099,61229.4881
2009-10-22 13:00:00,15.95,15.95,15.92,15.92,93191.2809208915,5.9136,5.9136,5.9025,5.9025,93191.2809
2009-10-22 13:10:00,15.92,15.93,15.88,15.88,48126.37766348273,5.9025,5.9062,5.8877,5.8877,48126.3777
2009-10-22 13:20:00,15.89,15.94,15.88,15.91,168503.55131031104,5.8914,5.9099,5.8877,5.8988,168503.5513
2009-10-22 13:30:00,15.9,15.93,15.88,15.92,130786.18662747978,5.8951,5.9062,5.8877,5.9025,130786.1866
2009-10-22 13:40:00,15.92,15.92,15.9,15.9,78863.58070046533,5.9025,5.9025,5.8951,5.8951,78863.5807
2009-10-22 13:50:00,15.9,15.93,15.9,15.91,118907.6659319128,5.8951,5.9062,5.8951,5.8988,118907.6659
2009-10-22 14:00:00,15.92,15.97,15.91,15.96,218344.3546411952,5.9025,5.9211,5.8988,5.9174,218344.3546
2009-10-22 14:10:00,15.96,16.03,15.95,16.01,230467.79328924807,5.9174,5.9433,5.9136,5.9359,230467.7933
2009-10-22 14:20:00,16.01,16.05,15.98,16.0,302596.1302963507,5.9359,5.9507,5.9248,5.9322,302596.1303
2009-10-22 14:30:00,16.0,16.05,15.98,16.05,304310.5559637521,5.9322,5.9507,5.9248,5.9507,304310.556
2009-10-22 14:40:00,16.05,16.05,15.97,15.99,189933.8721528288,5.9507,5.9507,5.9211,5.9285,189933.8722
2009-10-22 14:50:00,15.99,16.01,15.98,16.0,166789.1256429096,5.9285,5.9359,5.9248,5.9322,166789.1256
2009-10-22 15:00:00,16.01,16.06,15.99,16.05,228141.07274063188,5.9359,5.9544,5.9285,5.9507,228141.0727
2009-10-22 15:10:00,16.05,16.1,16.05,16.1,239529.75753122705,5.9507,5.9693,5.9507,5.9693,239529.7575
2009-10-22 15:20:00,16.1,16.12,16.09,16.1,244673.0345334313,5.9693,5.9767,5.9656,5.9693,244673.0345
2009-10-22 15:30:00,16.11,16.14,16.1,16.12,256306.6372765124,5.973,5.9841,5.9693,5.9767,256306.6373
2009-10-22 15:40:00,16.13,16.14,16.09,16.12,410115.1114376683,5.9804,5.9841,5.9656,5.9767,410115.1114
2009-10-22 15:50:00,16.12,16.16,16.11,16.14,654910.6049473425,5.9767,5.9915,5.973,5.9841,654910.6049
2009-10-23 09:30:00,16.26,16.35,16.18,16.25,168136.17438158215,6.0286,6.062,5.9989,6.0249,168136.1744
2009-10-23 09:40:00,16.24,16.24,16.15,16.16,162747.97942689198,6.0212,6.0212,5.9878,5.9915,162747.9794
2009-10-23 09:50:00,16.16,16.18,16.1,16.14,207690.4237080578,5.9915,5.9989,5.9693,5.9841,207690.4237
2009-10-23 10:00:00,16.14,16.23,15.96,15.98,354886.113152094,5.9841,6.0175,5.9174,5.9248,354886.1132
2009-10-23 10:10:00,15.98,16.05,15.92,16.05,181239.2848395788,5.9248,5.9507,5.9025,5.9507,181239.2848
2009-10-23 10:20:00,16.05,16.05,15.97,16.01,193607.6414401176,5.9507,5.9507,5.9211,5.9359,193607.6414
2009-10-23 10:30:00,16.01,16.01,15.91,15.93,212711.2417340191,5.9359,5.9359,5.8988,5.9062,212711.2417
2009-10-23 10:40:00,15.94,15.96,15.88,15.93,139603.2329169728,5.9099,5.9174,5.8877,5.9062,139603.2329
2009-10-23 10:50:00,15.93,15.96,15.86,15.86,154420.76904237078,5.9062,5.9174,5.8803,5.8803,154420.769
2009-10-23 11:00:00,15.86,15.88,15.78,15.84,172054.86162135683,5.8803,5.8877,5.8506,5.8729,172054.8616
2009-10-23 11:10:00,15.84,15.86,15.7,15.73,218956.64952241,5.8729,5.8803,5.821,5.8321,218956.6495
2009-10-23 11:20:00,15.73,15.78,15.7,15.76,163972.56918932157,5.8321,5.8506,5.821,5.8432,163972.5692
2009-10-23 11:30:00,15.75,15.8,15.73,15.8,178545.18736223364,5.8395,5.858,5.8321,5.858,178545.1874
2009-10-23 11:40:00,15.8,15.82,15.75,15.76,132745.53024736713,5.858,5.8654,5.8395,5.8432,132745.5302
2009-10-23 11:50:00,15.76,15.81,15.75,15.78,191525.83884398724,5.8432,5.8617,5.8395,5.8506,191525.8388
2009-10-23 12:00:00,15.78,15.81,15.76,15.78,144256.67401420523,5.8506,5.8617,5.8432,5.8506,144256.674
2009-10-23 12:10:00,15.77,15.78,15.69,15.7,134827.33284349742,5.8469,5.8506,5.8172,5.821,134827.3328
2009-10-23 12:20:00,15.7,15.71,15.65,15.7,166299.28973793777,5.821,5.8247,5.8024,5.821,166299.2897
2009-10-23 12:30:00,15.7,15.74,15.68,15.72,118907.6659319128,5.821,5.8358,5.8135,5.8284,118907.6659
2009-10-23 12:40:00,15.72,15.77,15.7,15.76,142419.78937056084,5.8284,5.8469,5.821,5.8432,142419.7894
2009-10-23 12:50:00,15.76,15.78,15.72,15.72,77026.69605682096,5.8432,5.8506,5.8284,5.8284,77026.6961
2009-10-23 13:00:00,15.72,15.72,15.67,15.69,146950.77149155032,5.8284,5.8284,5.8098,5.8172,146950.7715
2009-10-23 13:10:00,15.69,15.74,15.68,15.7,131520.94048493754,5.8172,5.8358,5.8135,5.821,131520.9405
2009-10-23 13:20:00,15.7,15.7,15.62,15.63,144991.42787166298,5.821,5.821,5.7913,5.795,144991.4279
2009-10-23 13:30:00,15.62,15.64,15.56,15.58,255939.26034778348,5.7913,5.7987,5.769,5.7765,255939.2603
2009-10-23 13:40:00,15.59,15.64,15.57,15.61,230345.33431300512,5.7802,5.7987,5.7728,5.7876,230345.3343
2009-10-23 13:50:00,15.61,15.63,15.56,15.63,248591.721773206,5.7876,5.795,5.769,5.795,248591.7218
2009-10-23 14:00:00,15.63,15.63,15.56,15.6,269287.288758266,5.795,5.795,5.769,5.7839,269287.2888
2009-10-23 14:10:00,15.61,15.65,15.6,15.65,186137.64388929703,5.7876,5.8024,5.7839,5.8024,186137.6439
2009-10-23 14:20:00,15.65,15.68,15.64,15.65,170340.4359539554,5.8024,5.8135,5.7987,5.8024,170340.436
2009-10-23 14:30:00,15.65,15.65,15.61,15.64,138133.7252020573,5.8024,5.8024,5.7876,5.7987,138133.7252
2009-10-23 14:40:00,15.64,15.66,15.61,15.63,81925.05510653931,5.7987,5.8061,5.7876,5.795,81925.0551
2009-10-23 14:50:00,15.63,15.64,15.56,15.58,108498.65295126132,5.795,5.7987,5.769,5.7765,108498.653
2009-10-23 15:00:00,15.58,15.64,15.56,15.61,232059.75998040647,5.7765,5.7987,5.769,5.7876,232059.76
2009-10-23 15:10:00,15.61,15.65,15.58,15.64,180871.90791084984,5.7876,5.8024,5.7765,5.7987,180871.9079
2009-10-23 15:20:00,15.63,15.64,15.57,15.58,173646.82831251528,5.795,5.7987,5.7728,5.7765,173646.8283
2009-10-23 15:30:00,15.58,15.6,15.52,15.54,292432.03526818514,5.7765,5.7839,5.7542,5.7616,292432.0353
2009-10-23 15:40:00,15.54,15.61,15.52,15.61,271614.00930688216,5.7616,5.7876,5.7542,5.7876,271614.0093
2009-10-23 15:50:00,15.61,15.65,15.6,15.65,426769.5322067107,5.7876,5.8024,5.7839,5.8024,426769.5322
2009-10-26 09:30:00,15.68,16.01,15.68,15.9,256306.6372765124,5.8135,5.9359,5.8135,5.8951,256306.6373
2009-10-26 09:40:00,15.92,16.01,15.85,16.0,192627.96963017387,5.9025,5.9359,5.8766,5.9322,192627.9696
2009-10-26 09:50:00,16.01,16.06,16.0,16.03,175116.3360274308,5.9359,5.9544,5.9322,5.9433,175116.336
2009-10-26 10:00:00,16.04,16.1,16.03,16.06,238060.24981631152,5.947,5.9693,5.9433,5.9544,238060.2498
2009-10-26 10:10:00,16.05,16.06,16.0,16.03,176096.00783737446,5.9507,5.9544,5.9322,5.9433,176096.0078
2009-10-26 10:20:00,16.03,16.12,16.0,16.1,241489.1011511144,5.9433,5.9767,5.9322,5.9693,241489.1012
2009-10-26 10:30:00,16.1,16.14,16.08,16.09,378765.61351947096,5.9693,5.9841,5.9618,5.9656,378765.6135
2009-10-26 10:40:00,16.1,16.17,16.08,16.15,216629.9289737937,5.9693,5.9952,5.9618,5.9878,216629.929
2009-10-26 10:50:00,16.15,16.16,16.1,16.14,185892.7259368112,5.9878,5.9915,5.9693,5.9841,185892.7259
2009-10-26 11:00:00,16.14,16.14,16.08,16.14,156012.73573352926,5.9841,5.9841,5.9618,5.9841,156012.7357
2009-10-26 11:10:00,16.14,16.14,16.07,16.11,529635.0722507959,5.9841,5.9841,5.9581,5.973,529635.0723
2009-10-26 11:20:00,16.1,16.13,16.1,16.1,398236.59074210137,5.9693,5.9804,5.9693,5.9693,398236.5907
2009-10-26 11:30:00,16.1,16.1,15.83,15.87,982978.2023022288,5.9693,5.9693,5.8692,5.884,982978.2023
2009-10-26 11:40:00,15.87,16.09,15.78,15.79,318515.7972079353,5.884,5.9656,5.8506,5.8543,318515.7972
2009-10-26 11:50:00,15.8,16.09,15.58,15.59,1226916.4829782022,5.858,5.9656,5.7765,5.7802,1226916.483
2009-10-26 12:00:00,15.59,15.62,15.47,15.52,465589.0276757286,5.7802,5.7913,5.7357,5.7542,465589.0277
2009-10-26 12:10:00,15.52,15.6,15.5,15.57,152583.88439872643,5.7542,5.7839,5.7468,5.7728,152583.8844
2009-10-26 12:20:00,15.57,15.58,15.48,15.52,124050.94293411706,5.7728,5.7765,5.7394,5.7542,124050.9429
2009-10-26 12:30:00,15.52,15.57,15.48,15.56,109600.78373744794,5.7542,5.7728,5.7394,5.769,109600.7837
2009-10-26 12:40:00,15.56,15.56,15.47,15.5,124173.40191036,5.769,5.769,5.7357,5.7468,124173.4019
2009-10-26 12:50:00,15.5,15.56,15.49,15.56,112417.340191036,5.7468,5.769,5.7431,5.769,112417.3402
2009-10-26 13:00:00,15.56,15.58,15.55,15.56,63923.58559882439,5.769,5.7765,5.7653,5.769,63923.5856
2009-10-26 13:10:00,15.56,15.56,15.43,15.43,102498.16311535636,5.769,5.769,5.7208,5.7208,102498.1631
2009-10-26 13:20:00,15.44,15.46,15.32,15.35,249571.3935831496,5.7246,5.732,5.6801,5.6912,249571.3936
2009-10-26 13:30:00,15.36,15.4,15.34,15.4,83394.5628214548,5.6949,5.7097,5.6875,5.7097,83394.5628
2009-10-26 13:40:00,15.41,15.48,15.4,15.44,107029.14523634582,5.7134,5.7394,5.7097,5.7246,107029.1452
2009-10-26 13:50:00,15.44,15.47,15.43,15.46,118785.20695566984,5.7246,5.7357,5.7208,5.732,118785.207
2009-10-26 14:00:00,15.46,15.48,15.43,15.44,94048.4937545922,5.732,5.7394,5.7208,5.7246,94048.4938
2009-10-26 14:10:00,15.44,15.46,15.43,15.44,200710.2620622092,5.7246,5.732,5.7208,5.7246,200710.2621
2009-10-26 14:20:00,15.44,15.47,15.43,15.44,162258.14352192014,5.7246,5.7357,5.7208,5.7246,162258.1435
2009-10-26 14:30:00,15.44,15.45,15.39,15.44,238182.70879255448,5.7246,5.7283,5.706,5.7246,238182.7088
2009-10-26 14:40:00,15.44,15.44,15.35,15.36,134949.79181974038,5.7246,5.7246,5.6912,5.6949,134949.7918
2009-10-26 14:50:00,15.36,15.45,15.35,15.39,164952.24099926522,5.6949,5.7283,5.6912,5.706,164952.241
2009-10-26 15:00:00,15.39,15.46,15.38,15.4,134092.57898603968,5.706,5.732,5.7023,5.7097,134092.579
2009-10-26 15:10:00,15.4,15.43,15.38,15.39,136664.2174871418,5.7097,5.7208,5.7023,5.706,136664.2175
2009-10-26 15:20:00,15.39,15.42,15.33,15.34,188096.9875091844,5.706,5.7171,5.6838,5.6875,188096.9875
2009-10-26 15:30:00,15.34,15.35,15.31,15.34,261082.5373499877,5.6875,5.6912,5.6764,5.6875,261082.5373
2009-10-26 15:40:00,15.34,15.42,15.34,15.42,161523.3896644624,5.6875,5.7171,5.6875,5.7171,161523.3897
2009-10-26 15:50:00,15.42,15.43,15.38,15.41,505510.6539309331,5.7171,5.7208,5.7023,5.7134,505510.6539
2009-10-27 09:30:00,15.44,15.76,15.44,15.63,206343.37496938524,5.7246,5.8432,5.7246,5.795,206343.375
2009-10-27 09:40:00,15.62,15.63,15.48,15.54,169360.76414401174,5.7913,5.795,5.7394,5.7616,169360.7641
2009-10-27 09:50:00,15.53,15.6,15.52,15.56,294881.2147930443,5.7579,5.7839,5.7542,5.769,294881.2148
2009-10-27 10:00:00,15.56,15.56,15.36,15.43,436811.16825863335,5.769,5.769,5.6949,5.7208,436811.1683
2009-10-27 10:10:00,15.43,15.48,15.4,15.41,148910.11511143766,5.7208,5.7394,5.7097,5.7134,148910.1151
2009-10-27 10:20:00,15.43,15.63,15.38,15.62,257041.3911339701,5.7208,5.795,5.7023,5.7913,257041.3911
2009-10-27 10:30:00,15.62,15.62,15.52,15.56,138623.56110702915,5.7913,5.7913,5.7542,5.769,138623.5611
2009-10-27 10:40:00,15.56,15.66,15.56,15.61,242223.8550085721,5.769,5.8061,5.769,5.7876,242223.855
2009-10-27 10:50:00,15.62,15.65,15.55,15.65,154420.76904237078,5.7913,5.8024,5.7653,5.8024,154420.769
2009-10-27 11:00:00,15.65,15.66,15.58,15.65,195934.36198873376,5.8024,5.8061,5.7765,5.8024,195934.362
2009-10-27 11:10:00,15.65,15.65,15.53,15.56,173524.36933627233,5.8024,5.8024,5.7579,5.769,173524.3693
2009-10-27 11:20:00,15.56,15.64,15.54,15.63,119519.9608131276,5.769,5.7987,5.7616,5.795,119519.9608
2009-10-27 11:30:00,15.63,15.7,15.61,15.7,128949.3019838354,5.795,5.821,5.7876,5.821,128949.302
2009-10-27 11:40:00,15.7,15.7,15.63,15.68,150134.70487386725,5.821,5.821,5.795,5.8135,150134.7049
2009-10-27 11:50:00,15.69,15.71,15.65,15.69,146216.01763409257,5.8172,5.8247,5.8024,5.8172,146216.0176
2009-10-27 12:00:00,15.7,15.71,15.61,15.64,127479.7942689199,5.821,5.8247,5.7876,5.7987,127479.7943
2009-10-27 12:10:00,15.65,15.65,15.6,15.62,90129.80651481752,5.8024,5.8024,5.7839,5.7913,90129.8065
2009-10-27 12:20:00,15.63,15.64,15.58,15.59,119642.41978937056,5.795,5.7987,5.7765,5.7802,119642.4198
2009-10-27 12:30:00,15.59,15.62,15.56,15.59,107029.14523634582,5.7802,5.7913,5.769,5.7802,107029.1452
2009-10-27 12:40:00,15.59,15.7,15.58,15.65,103477.83492530002,5.7802,5.821,5.7765,5.8024,103477.8349
2009-10-27 12:50:00,15.66,15.7,15.64,15.65,108008.81704628948,5.8061,5.821,5.7987,5.8024,108008.817
2009-10-27 13:00:00,15.65,15.69,15.59,15.6,143399.46118050453,5.8024,5.8172,5.7802,5.7839,143399.4612
2009-10-27 13:10:00,15.59,15.67,15.56,15.56,105804.55547391625,5.7802,5.8098,5.769,5.769,105804.5555
2009-10-27 13:20:00,15.56,15.57,15.45,15.46,115356.355620867,5.769,5.7728,5.7283,5.732,115356.3556
2009-10-27 13:30:00,15.46,15.52,15.43,15.49,118172.91207445505,5.732,5.7542,5.7208,5.7431,118172.9121
2009-10-27 13:40:00,15.5,15.58,15.49,15.54,91844.23218221896,5.7468,5.7765,5.7431,5.7616,91844.2322
2009-10-27 13:50:00,15.54,15.55,15.48,15.52,91599.31422973303,5.7616,5.7653,5.7394,5.7542,91599.3142
2009-10-27 14:00:00,15.51,15.51,15.46,15.5,94293.41170707812,5.7505,5.7505,5.732,5.7468,94293.4117
2009-10-27 14:10:00,15.5,15.6,15.5,15.59,111070.29145236344,5.7468,5.7839,5.7468,5.7802,111070.2915
2009-10-27 14:20:00,15.58,15.61,15.54,15.57,136909.13543962772,5.7765,5.7876,5.7616,5.7728,136909.1354
2009-10-27 14:30:00,15.57,15.58,15.51,15.52,123806.02498163114,5.7728,5.7765,5.7505,5.7542,123806.025
2009-10-27 14:40:00,15.53,15.61,15.52,15.6,93191.2809208915,5.7579,5.7876,5.7542,5.7839,93191.2809
2009-10-27 14:50:00,15.61,15.66,15.61,15.62,92701.44501591966,5.7876,5.8061,5.7876,5.7913,92701.445
2009-10-27 15:00:00,15.61,15.63,15.56,15.56,180137.1540533921,5.7876,5.795,5.769,5.769,180137.1541
2009-10-27 15:10:00,15.56,15.64,15.55,15.63,199853.04922850843,5.769,5.7987,5.7653,5.795,199853.0492
2009-10-27 15:20:00,15.63,15.63,15.56,15.57,114621.60176340926,5.795,5.795,5.769,5.7728,114621.6018
2009-10-27 15:30:00,15.56,15.59,15.46,15.47,300636.7866764634,5.769,5.7802,5.732,5.7357,300636.7867
2009-10-27 15:40:00,15.47,15.52,15.46,15.47,263409.257898604,5.7357,5.7542,5.732,5.7357,263409.2579
2009-10-27 15:50:00,15.47,15.49,15.43,15.45,470732.3046779329,5.7357,5.7431,5.7208,5.7283,470732.3047
2009-10-28 09:30:00,15.31,15.56,15.24,15.45,272961.05804555473,5.6764,5.769,5.6504,5.7283,272961.058
2009-10-28 09:40:00,15.45,15.51,15.38,15.38,165197.15895175116,5.7283,5.7505,5.7023,5.7023,165197.159
2009-10-28 09:50:00,15.38,15.47,15.29,15.3,251040.90129806512,5.7023,5.7357,5.6689,5.6727,251040.9013
2009-10-28 10:00:00,15.29,15.29,15.17,15.21,233284.3497428361,5.6689,5.6689,5.6245,5.6393,233284.3497
2009-10-28 10:10:00,15.21,15.27,15.19,15.24,233651.726671565,5.6393,5.6615,5.6319,5.6504,233651.7267
2009-10-28 10:20:00,15.24,15.27,15.2,15.21,157727.16140093066,5.6504,5.6615,5.6356,5.6393,157727.1614
2009-10-28 10:30:00,15.2,15.3,15.19,15.26,234019.1036002939,5.6356,5.6727,5.6319,5.6578,234019.1036
2009-10-28 10:40:00,15.26,15.29,15.21,15.25,198750.9184423218,5.6578,5.6689,5.6393,5.6541,198750.9184
2009-10-28 10:50:00,15.25,15.25,15.12,15.21,409012.9806514817,5.6541,5.6541,5.6059,5.6393,409012.9807
2009-10-28 11:00:00,15.2,15.25,15.13,15.23,313127.60225324513,5.6356,5.6541,5.6096,5.6467,313127.6023
2009-10-28 11:10:00,15.22,15.33,15.21,15.33,225814.35219201565,5.643,5.6838,5.6393,5.6838,225814.3522
2009-10-28 11:20:00,15.32,15.34,15.25,15.31,216017.63409257896,5.6801,5.6875,5.6541,5.6764,216017.6341
2009-10-28 11:30:00,15.31,15.36,15.29,15.34,187362.23365172665,5.6764,5.6949,5.6689,5.6875,187362.2337
2009-10-28 11:40:00,15.34,15.34,15.27,15.32,133847.66103355374,5.6875,5.6875,5.6615,5.6801,133847.661
2009-10-28 11:50:00,15.31,15.32,15.25,15.27,121479.30443301491,5.6764,5.6801,5.6541,5.6615,121479.3044
2009-10-28 12:00:00,15.27,15.3,15.24,15.25,127969.63017389174,5.6615,5.6727,5.6504,5.6541,127969.6302
2009-10-28 12:10:00,15.25,15.28,15.17,15.18,153808.474161156,5.6541,5.6652,5.6245,5.6282,153808.4742
2009-10-28 12:20:00,15.18,15.2,15.12,15.17,112784.71711976489,5.6282,5.6356,5.6059,5.6245,112784.7171
2009-10-28 12:30:00,15.19,15.2,15.12,15.14,93436.1988733774,5.6319,5.6356,5.6059,5.6133,93436.1989
2009-10-28 12:40:00,15.13,15.21,15.12,15.21,95028.16556453588,5.6096,5.6393,5.6059,5.6393,95028.1656
2009-10-28 12:50:00,15.2,15.2,15.07,15.12,227283.8599069312,5.6356,5.6356,5.5874,5.6059,227283.8599
2009-10-28 13:00:00,15.12,15.26,15.12,15.23,144256.67401420523,5.6059,5.6578,5.6059,5.6467,144256.674
2009-10-28 13:10:00,15.23,15.38,15.21,15.29,273695.81190301245,5.6467,5.7023,5.6393,5.6689,273695.8119
2009-10-28 13:20:00,15.29,15.35,15.21,15.22,187974.52853294145,5.6689,5.6912,5.6393,5.643,187974.5285
2009-10-28 13:30:00,15.24,15.28,15.2,15.22,191525.83884398724,5.6504,5.6652,5.6356,5.643,191525.8388
2009-10-28 13:40:00,15.22,15.26,15.17,15.17,205363.7031594416,5.643,5.6578,5.6245,5.6245,205363.7032
2009-10-28 13:50:00,15.17,15.17,15.13,15.15,93803.5758021063,5.6245,5.6245,5.6096,5.617,93803.5758
2009-10-28 14:00:00,15.15,15.18,15.12,15.16,101885.86823414156,5.617,5.6282,5.6059,5.6207,101885.8682
2009-10-28 14:10:00,15.16,15.19,15.09,15.1,184055.8412931668,5.6207,5.6319,5.5948,5.5985,184055.8413
2009-10-28 14:20:00,15.1,15.11,15.02,15.02,420156.74748959095,5.5985,5.6022,5.5688,5.5688,420156.7475
2009-10-28 14:30:00,15.02,15.04,15.01,15.01,207935.3416605437,5.5688,5.5763,5.5651,5.5651,207935.3417
2009-10-28 14:40:00,15.01,15.06,15.0,15.06,448444.7710017144,5.5651,5.5837,5.5614,5.5837,448444.771
2009-10-28 14:50:00,15.06,15.08,14.99,15.0,242223.8550085721,5.5837,5.5911,5.5577,5.5614,242223.855
2009-10-28 15:00:00,15.0,15.06,14.99,15.02,243938.2806759736,5.5614,5.5837,5.5577,5.5688,243938.2807
2009-10-28 15:10:00,15.01,15.04,14.97,15.03,259123.1937301004,5.5651,5.5763,5.5503,5.5725,259123.1937
2009-10-28 15:20:00,15.03,15.04,14.98,15.02,289248.10188586824,5.5725,5.5763,5.554,5.5688,289248.1019
2009-10-28 15:30:00,15.01,15.02,14.9,14.91,264511.3886847906,5.5651,5.5688,5.5243,5.5281,264511.3887
2009-10-28 15:40:00,14.9,14.98,14.89,14.98,529757.5312270389,5.5243,5.554,5.5206,5.554,529757.5312
2009-10-28 15:50:00,14.98,14.99,14.9,14.9,893215.77271614,5.554,5.5577,5.5243,5.5243,893215.7727
2009-10-29 09:30:00,15.61,15.74,15.12,15.58,845334.3130051432,5.7876,5.8358,5.6059,5.7765,845334.313
2009-10-29 09:40:00,15.55,15.7,15.49,15.54,550698.0161645848,5.7653,5.821,5.7431,5.7616,550698.0162
2009-10-29 09:50:00,15.52,15.67,15.52,15.6,259123.1937301004,5.7542,5.8098,5.7542,5.7839,259123.1937
2009-10-29 10:00:00,15.61,15.73,15.54,15.68,523512.123438648,5.7876,5.8321,5.7616,5.8135,523512.1234
2009-10-29 10:10:00,15.68,15.69,15.57,15.65,435096.7425912319,5.8135,5.8172,5.7728,5.8024,435096.7426
2009-10-29 10:20:00,15.66,15.75,15.6,15.63,327087.92554494244,5.8061,5.8395,5.7839,5.795,327087.9255
2009-10-29 10:30:00,15.64,15.7,15.56,15.65,312392.8483957874,5.7987,5.821,5.769,5.8024,312392.8484
2009-10-29 10:40:00,15.65,15.7,15.61,15.69,134337.49693852558,5.8024,5.821,5.7876,5.8172,134337.4969
2009-10-29 10:50:00,15.7,15.71,15.62,15.67,207200.58780308595,5.821,5.8247,5.7913,5.8098,207200.5878
2009-10-29 11:00:00,15.68,15.74,15.67,15.72,204506.4903257409,5.8135,5.8358,5.8098,5.8284,204506.4903
2009-10-29 11:10:00,15.72,15.73,15.65,15.7,219324.02645113887,5.8284,5.8321,5.8024,5.821,219324.0265
2009-10-29 11:20:00,15.71,15.72,15.67,15.7,239284.8395787411,5.8247,5.8284,5.8098,5.821,239284.8396
2009-10-29 11:30:00,15.7,15.72,15.68,15.69,262429.5860886603,5.821,5.8284,5.8135,5.8172,262429.5861
2009-10-29 11:40:00,15.7,15.74,15.68,15.73,221283.37007102612,5.821,5.8358,5.8135,5.8321,221283.3701
2009-10-29 11:50:00,15.73,15.76,15.7,15.76,306269.89958363946,5.8321,5.8432,5.821,5.8432,306269.8996
2009-10-29 12:00:00,15.76,15.76,15.73,15.75,230957.62919421992,5.8432,5.8432,5.8321,5.8395,230957.6292
2009-10-29 12:10:00,15.75,15.76,15.74,15.75,153563.55620867008,5.8395,5.8432,5.8358,5.8395,153563.5562
2009-10-29 12:20:00,15.76,15.81,15.75,15.79,294881.2147930443,5.8432,5.8617,5.8395,5.8543,294881.2148
2009-10-29 12:30:00,15.78,15.87,15.78,15.79,202424.68772961057,5.8506,5.884,5.8506,5.8543,202424.6877
2009-10-29 12:40:00,15.79,15.92,15.76,15.9,179402.40019593434,5.8543,5.9025,5.8432,5.8951,179402.4002
2009-10-29 12:50:00,15.91,15.92,15.83,15.85,186627.4797942689,5.8988,5.9025,5.8692,5.8766,186627.4798
2009-10-29 13:00:00,15.85,15.89,15.83,15.85,110090.61964241978,5.8766,5.8914,5.8692,5.8766,110090.6196
2009-10-29 13:10:00,15.85,15.91,15.84,15.9,129071.76096007836,5.8766,5.8988,5.8729,5.8951,129071.761
2009-10-29 13:20:00,15.91,15.96,15.84,15.91,228141.07274063188,5.8988,5.9174,5.8729,5.8988,228141.0727
2009-10-29 13:30:00,15.91,15.98,15.9,15.96,180137.1540533921,5.8988,5.9248,5.8951,5.9174,180137.1541
2009-10-29 13:40:00,15.96,16.01,15.95,15.99,228998.28557433252,5.9174,5.9359,5.9136,5.9285,228998.2856
2009-10-29 13:50:00,15.99,16.03,15.96,16.0,219813.86235611068,5.9285,5.9433,5.9174,5.9322,219813.8624
2009-10-29 14:00:00,16.0,16.0,15.93,15.95,142052.41244183198,5.9322,5.9322,5.9062,5.9136,142052.4124
2009-10-29 14:10:00,15.95,15.95,15.89,15.91,254959.5885378398,5.9136,5.9136,5.8914,5.8988,254959.5885
2009-10-29 14:20:00,15.92,15.92,15.87,15.87,249081.55767817772,5.9025,5.9025,5.884,5.884,249081.5577
2009-10-29 14:30:00,15.88,15.92,15.87,15.9,152338.9664462405,5.8877,5.9025,5.884,5.8951,152338.9664
2009-10-29 14:40:00,15.91,15.92,15.86,15.86,123683.5660053882,5.8988,5.9025,5.8803,5.8803,123683.566
2009-10-29 14:50:00,15.87,15.92,15.86,15.9,202792.06465833943,5.884,5.9025,5.8803,5.8951,202792.0647
2009-10-29 15:00:00,15.89,15.93,15.88,15.9,210629.4391378888,5.8914,5.9062,5.8877,5.8951,210629.4391
2009-10-29 15:10:00,15.9,15.94,15.88,15.91,238672.54469752632,5.8951,5.9099,5.8877,5.8988,238672.5447
2009-10-29 15:20:00,15.9,15.92,15.82,15.87,481386.23561107024,5.8951,5.9025,5.8654,5.884,481386.2356
2009-10-29 15:30:00,15.87,15.92,15.84,15.92,345089.39505265735,5.884,5.9025,5.8729,5.9025,345089.3951
2009-10-29 15:40:00,15.91,15.94,15.88,15.92,628581.9250551065,5.8988,5.9099,5.8877,5.9025,628581.9251
2009-10-29 15:50:00,15.92,15.92,15.89,15.92,510653.93093313737,5.9025,5.9025,5.8914,5.9025,510653.9309
2009-10-30 09:30:00,15.83,15.83,15.3,15.7,181851.57972079352,5.8692,5.8692,5.6727,5.821,181851.5797
2009-10-30 09:40:00,15.69,15.84,15.64,15.7,255694.3423952976,5.8172,5.8729,5.7987,5.821,255694.3424
2009-10-30 09:50:00,15.7,15.71,15.6,15.63,186994.8567229978,5.821,5.8247,5.7839,5.795,186994.8567
2009-10-30 10:00:00,15.63,15.74,15.62,15.72,214425.6674014205,5.795,5.8358,5.7913,5.8284,214425.6674
2009-10-30 10:10:00,15.71,15.74,15.57,15.59,103722.75287778594,5.8247,5.8358,5.7728,5.7802,103722.7529
2009-10-30 10:20:00,15.59,15.61,15.56,15.57,107763.89909380356,5.7802,5.7876,5.769,5.7728,107763.8991
2009-10-30 10:30:00,15.56,15.62,15.49,15.62,275655.1555228998,5.769,5.7913,5.7431,5.7913,275655.1555
2009-10-30 10:40:00,15.63,15.68,15.57,15.68,297207.9353416605,5.795,5.8135,5.7728,5.8135,297207.9353
2009-10-30 10:50:00,15.68,15.74,15.67,15.72,133847.66103355374,5.8135,5.8358,5.8098,5.8284,133847.661
2009-10-30 11:00:00,15.71,15.73,15.64,15.66,204873.8672544697,5.8247,5.8321,5.7987,5.8061,204873.8673
2009-10-30 11:10:00,15.66,15.7,15.61,15.69,244305.6576047024,5.8061,5.821,5.7876,5.8172,244305.6576
2009-10-30 11:20:00,15.69,15.73,15.67,15.7,185157.9720793534,5.8172,5.8321,5.8098,5.821,185157.9721
2009-10-30 11:30:00,15.7,15.76,15.57,15.63,278104.335047759,5.821,5.8432,5.7728,5.795,278104.335
2009-10-30 11:40:00,15.64,15.67,15.57,15.58,414768.5525349008,5.7987,5.8098,5.7728,5.7765,414768.5525
2009-10-30 11:50:00,15.58,15.62,15.41,15.55,298677.443056576,5.7765,5.7913,5.7134,5.7653,298677.4431
2009-10-30 12:00:00,15.55,15.66,15.5,15.65,365540.0440852314,5.7653,5.8061,5.7468,5.8024,365540.0441
2009-10-30 12:10:00,15.64,15.67,15.56,15.57,241121.72422238547,5.7987,5.8098,5.769,5.7728,241121.7242
2009-10-30 12:20:00,15.59,15.59,15.39,15.43,346681.3617438158,5.7802,5.7802,5.706,5.7208,346681.3617
2009-10-30 12:30:00,15.43,15.5,15.36,15.46,302718.5892725937,5.7208,5.7468,5.6949,5.732,302718.5893
2009-10-30 12:40:00,15.45,15.49,15.29,15.32,420279.20646583394,5.7283,5.7431,5.6689,5.6801,420279.2065
2009-10-30 12:50:00,15.33,15.36,15.29,15.3,232304.6779328925,5.6838,5.6949,5.6689,5.6727,232304.6779
2009-10-30 13:00:00,15.3,15.47,15.3,15.42,254469.752632868,5.6727,5.7357,5.6727,5.7171,254469.7526
2009-10-30 13:10:00,15.42,15.51,15.4,15.42,267327.94513837865,5.7171,5.7505,5.7097,5.7171,267327.9451
2009-10-30 13:20:00,15.42,15.42,15.29,15.32,152216.50746999754,5.7171,5.7171,5.6689,5.6801,152216.5075
2009-10-30 13:30:00,15.33,15.34,15.21,15.27,140827.8226794024,5.6838,5.6875,5.6393,5.6615,140827.8227
2009-10-30 13:40:00,15.28,15.41,15.25,15.39,176340.9257898604,5.6652,5.7134,5.6541,5.706,176340.9258
2009-10-30 13:50:00,15.39,15.41,15.25,15.27,244183.19862845945,5.706,5.7134,5.6541,5.6615,244183.1986
2009-10-30 14:00:00,15.26,15.44,15.26,15.39,269164.829782023,5.6578,5.7246,5.6578,5.706,269164.8298
2009-10-30 14:10:00,15.39,15.41,15.31,15.36,146828.31251530736,5.706,5.7134,5.6764,5.6949,146828.3125
2009-10-30 14:20:00,15.36,15.37,15.25,15.29,188341.9054616704,5.6949,5.6986,5.6541,5.6689,188341.9055
2009-10-30 14:30:00,15.29,15.32,15.19,15.21,311903.01249081554,5.6689,5.6801,5.6319,5.6393,311903.0125
2009-10-30 14:40:00,15.21,15.27,15.16,15.21,250306.14744060737,5.6393,5.6615,5.6207,5.6393,250306.1474
2009-10-30 14:50:00,15.21,15.32,15.2,15.26,189076.65931912808,5.6393,5.6801,5.6356,5.6578,189076.6593
2009-10-30 15:00:00,15.25,15.25,15.13,15.19,295371.05069801613,5.6541,5.6541,5.6096,5.6319,295371.0507
2009-10-30 15:10:00,15.19,15.31,15.18,15.25,319617.927994122,5.6319,5.6764,5.6282,5.6541,319617.928
2009-10-30 15:20:00,15.25,15.34,15.25,15.33,293166.7891256429,5.6541,5.6875,5.6541,5.6838,293166.7891
2009-10-30 15:30:00,15.32,15.41,15.3,15.39,389786.9213813372,5.6801,5.7134,5.6727,5.706,389786.9214
2009-10-30 15:40:00,15.4,15.47,15.38,15.47,502571.6385011021,5.7097,5.7357,5.7023,5.7357,502571.6385
2009-10-30 15:50:00,15.47,15.47,15.38,15.38,859172.1773205976,5.7357,5.7357,5.7023,5.7023,859172.1773
2009-11-02 09:30:00,15.5,15.69,15.42,15.57,172544.69752632867,5.7468,5.8172,5.7171,5.7728,172544.6975
2009-11-02 09:40:00,15.57,15.62,15.35,15.38,249816.3115356356,5.7728,5.7913,5.6912,5.7023,249816.3115
2009-11-02 09:50:00,15.38,15.47,15.35,15.43,295983.3455792309,5.7023,5.7357,5.6912,5.7208,295983.3456
2009-11-02 10:00:00,15.43,15.55,15.43,15.51,474283.61498897866,5.7208,5.7653,5.7208,5.7505,474283.615
2009-11-02 10:10:00,15.51,15.59,15.48,15.59,396154.7881459711,5.7505,5.7802,5.7394,5.7802,396154.7881
2009-11-02 10:20:00,15.59,15.61,15.51,15.52,354028.9003183933,5.7802,5.7876,5.7505,5.7542,354028.9003
2009-11-02 10:30:00,15.53,15.54,15.43,15.52,314474.6509919177,5.7579,5.7616,5.7208,5.7542,314474.651
2009-11-02 10:40:00,15.52,15.52,15.38,15.42,228141.07274063188,5.7542,5.7542,5.7023,5.7171,228141.0727
2009-11-02 10:50:00,15.43,15.47,15.31,15.32,224712.22140582904,5.7208,5.7357,5.6764,5.6801,224712.2214
2009-11-02 11:00:00,15.31,15.4,15.29,15.37,277369.5811903012,5.6764,5.7097,5.6689,5.6986,277369.5812
2009-11-02 11:10:00,15.38,15.43,15.34,15.36,258755.81680137152,5.7023,5.7208,5.6875,5.6949,258755.8168
2009-11-02 11:20:00,15.36,15.42,15.34,15.37,190668.62601028653,5.6949,5.7171,5.6875,5.6986,190668.626
2009-11-02 11:30:00,15.38,15.39,15.3,15.31,204751.4082782268,5.7023,5.706,5.6727,5.6764,204751.4083
2009-11-02 11:40:00,15.32,15.38,15.31,15.34,89272.59368111682,5.6801,5.7023,5.6764,5.6875,89272.5937
2009-11-02 11:50:00,15.35,15.36,15.27,15.32,144746.50991917707,5.6912,5.6949,5.6615,5.6801,144746.5099
2009-11-02 12:00:00,15.32,15.35,15.29,15.31,109600.78373744794,5.6801,5.6912,5.6689,5.6764,109600.7837
2009-11-02 12:10:00,15.31,15.32,15.21,15.27,209037.4724467304,5.6764,5.6801,5.6393,5.6615,209037.4724
2009-11-02 12:20:00,15.27,15.29,15.22,15.22,99559.14768552534,5.6615,5.6689,5.643,5.643,99559.1477
2009-11-02 12:30:00,15.23,15.25,15.12,15.14,126500.12245897624,5.6467,5.6541,5.6059,5.6133,126500.1225
2009-11-02 12:40:00,15.15,15.16,15.07,15.11,173524.36933627233,5.617,5.6207,5.5874,5.6022,173524.3693
2009-11-02 12:50:00,15.11,15.11,14.89,14.9,355620.8670095518,5.6022,5.6022,5.5206,5.5243,355620.867
2009-11-02 13:00:00,14.91,15.07,14.88,15.07,415258.3884398726,5.5281,5.5874,5.5169,5.5874,415258.3884
2009-11-02 13:10:00,15.07,15.12,15.03,15.11,250306.14744060737,5.5874,5.6059,5.5725,5.6022,250306.1474
2009-11-02 13:20:00,15.11,15.15,15.09,15.13,193730.1004163605,5.6022,5.617,5.5948,5.6096,193730.1004
2009-11-02 13:30:00,15.14,15.14,14.98,15.01,320230.2228753368,5.6133,5.6133,5.554,5.5651,320230.2229
2009-11-02 13:40:00,15.01,15.04,14.98,14.98,237325.49595885372,5.5651,5.5763,5.554,5.554,237325.496
2009-11-02 13:50:00,14.98,14.98,14.89,14.89,189933.8721528288,5.554,5.554,5.5206,5.5206,189933.8722
2009-11-02 14:00:00,14.9,14.92,14.84,14.85,224957.1393583149,5.5243,5.5318,5.5021,5.5058,224957.1394
2009-11-02 14:10:00,14.85,14.98,14.85,14.89,330271.85892725934,5.5058,5.554,5.5058,5.5206,330271.8589
2009-11-02 14:20:00,14.9,15.04,14.9,15.03,310923.34068087186,5.5243,5.5763,5.5243,5.5725,310923.3407
2009-11-02 14:30:00,15.04,15.04,14.97,14.97,265246.1425422483,5.5763,5.5763,5.5503,5.5503,265246.1425
2009-11-02 14:40:00,14.98,15.06,14.97,14.99,250795.9833455792,5.554,5.5837,5.5503,5.5577,250795.9833
2009-11-02 14:50:00,14.99,15.04,14.91,14.97,270634.33749693853,5.5577,5.5763,5.5281,5.5503,270634.3375
2009-11-02 15:00:00,14.97,15.03,14.95,14.97,395787.4112172422,5.5503,5.5725,5.5429,5.5503,395787.4112
2009-11-02 15:10:00,14.97,15.01,14.91,14.91,321454.8126377663,5.5503,5.5651,5.5281,5.5281,321454.8126
2009-11-02 15:20:00,14.91,14.97,14.88,14.94,292309.5762919421,5.5281,5.5503,5.5169,5.5392,292309.5763
2009-11-02 15:30:00,14.94,15.04,14.92,15.03,366152.33896644623,5.5392,5.5763,5.5318,5.5725,366152.339
2009-11-02 15:40:00,15.03,15.09,15.03,15.05,284594.6607886358,5.5725,5.5948,5.5725,5.58,284594.6608
2009-11-02 15:50:00,15.06,15.11,15.05,15.07,483223.1202547146,5.5837,5.6022,5.58,5.5874,483223.1203
2009-11-03 09:30:00,14.9,15.0,14.86,14.97,217487.14180749448,5.5243,5.5614,5.5095,5.5503,217487.1418
2009-11-03 09:40:00,14.98,15.12,14.98,15.03,320720.0587803086,5.554,5.6059,5.554,5.5725,320720.0588
2009-11-03 09:50:00,15.03,15.19,15.02,15.12,221160.9110947832,5.5725,5.6319,5.5688,5.6059,221160.9111
2009-11-03 10:00:00,15.12,15.25,15.04,15.16,156135.1947097722,5.6059,5.6541,5.5763,5.6207,156135.1947
2009-11-03 10:10:00,15.18,15.2,15.03,15.11,199730.59025226548,5.6282,5.6356,5.5725,5.6022,199730.5903
2009-11-03 10:20:00,15.12,15.15,15.05,15.1,182586.33357825127,5.6059,5.617,5.58,5.5985,182586.3336
2009-11-03 10:30:00,15.1,15.21,15.05,15.08,174381.58216997306,5.5985,5.6393,5.58,5.5911,174381.5822
2009-11-03 10:40:00,15.08,15.36,15.08,15.33,338966.4462405094,5.5911,5.6949,5.5911,5.6838,338966.4462
2009-11-03 10:50:00,15.33,15.39,15.28,15.31,283859.90693117806,5.6838,5.706,5.6652,5.6764,283859.9069
2009-11-03 11:00:00,15.31,15.37,15.25,15.29,143766.8381092334,5.6764,5.6986,5.6541,5.6689,143766.8381
2009-11-03 11:10:00,15.29,15.34,15.21,15.27,143032.08425177564,5.6689,5.6875,5.6393,5.6615,143032.0843
2009-11-03 11:20:00,15.26,15.28,15.16,15.2,114499.14278716627,5.6578,5.6652,5.6207,5.6356,114499.1428
2009-11-03 11:30:00,15.21,15.24,15.14,15.17,135562.08670095517,5.6393,5.6504,5.6133,5.6245,135562.0867
2009-11-03 11:40:00,15.17,15.26,15.17,15.25,169115.84619152584,5.6245,5.6578,5.6245,5.6541,169115.8462
2009-11-03 11:50:00,15.25,15.32,15.2,15.29,104947.34264021552,5.6541,5.6801,5.6356,5.6689,104947.3426
2009-11-03 12:00:00,15.29,15.36,15.26,15.34,97109.96816066618,5.6689,5.6949,5.6578,5.6875,97109.9682
2009-11-03 12:10:00,15.34,15.34,15.25,15.26,110825.37349987752,5.6875,5.6875,5.6541,5.6578,110825.3735
2009-11-03 12:20:00,15.25,15.38,15.23,15.34,193485.18246387452,5.6541,5.7023,5.6467,5.6875,193485.1825
2009-11-03 12:30:00,15.35,15.53,15.34,15.5,214425.6674014205,5.6912,5.7579,5.6875,5.7468,214425.6674
2009-11-03 12:40:00,15.51,15.53,15.43,15.46,187484.6926279696,5.7505,5.7579,5.7208,5.732,187484.6926
2009-11-03 12:50:00,15.46,15.52,15.43,15.43,198750.9184423218,5.732,5.7542,5.7208,5.7208,198750.9184
2009-11-03 13:00:00,15.43,15.51,15.4,15.47,112417.340191036,5.7208,5.7505,5.7097,5.7357,112417.3402
2009-11-03 13:10:00,15.47,15.47,15.43,15.47,112784.71711976489,5.7357,5.7357,5.7208,5.7357,112784.7171
2009-11-03 13:20:00,15.47,15.5,15.41,15.45,179035.02326720548,5.7357,5.7468,5.7134,5.7283,179035.0233
2009-11-03 13:30:00,15.43,15.5,15.43,15.47,191158.4619152584,5.7208,5.7468,5.7208,5.7357,191158.4619
2009-11-03 13:40:00,15.47,15.47,15.39,15.43,222140.5829047269,5.7357,5.7357,5.706,5.7208,222140.5829
2009-11-03 13:50:00,15.44,15.51,15.43,15.49,179157.48224344844,5.7246,5.7505,5.7208,5.7431,179157.4822
2009-11-03 14:00:00,15.49,15.54,15.43,15.54,128949.3019838354,5.7431,5.7616,5.7208,5.7616,128949.302
2009-11-03 14:10:00,15.54,15.55,15.49,15.49,117193.24026451138,5.7616,5.7653,5.7431,5.7431,117193.2403
2009-11-03 14:20:00,15.5,15.53,15.46,15.52,243938.2806759736,5.7468,5.7579,5.732,5.7542,243938.2807
2009-11-03 14:30:00,15.52,15.54,15.51,15.52,377173.6468283125,5.7542,5.7616,5.7505,5.7542,377173.6468
2009-11-03 14:40:00,15.52,15.53,15.5,15.52,355008.572128337,5.7542,5.7579,5.7468,5.7542,355008.5721
2009-11-03 14:50:00,15.52,15.52,15.46,15.47,353416.6054371785,5.7542,5.7542,5.732,5.7357,353416.6054
2009-11-03 15:00:00,15.47,15.51,15.45,15.47,317781.0433504776,5.7357,5.7505,5.7283,5.7357,317781.0434
2009-11-03 15:10:00,15.47,15.5,15.44,15.49,284962.03771736467,5.7357,5.7468,5.7246,5.7431,284962.0377
2009-11-03 15:20:00,15.5,15.52,15.41,15.52,433994.6118050453,5.7468,5.7542,5.7134,5.7542,433994.6118
2009-11-03 15:30:00,15.52,15.58,15.51,15.57,326720.54861621355,5.7542,5.7765,5.7505,5.7728,326720.5486
2009-11-03 15:40:00,15.57,15.59,15.51,15.55,340558.4129316679,5.7728,5.7802,5.7505,5.7653,340558.4129
2009-11-03 15:50:00,15.55,15.56,15.5,15.56,502449.1795248591,5.7653,5.769,5.7468,5.769,502449.1795
2009-11-04 09:30:00,15.75,15.82,15.75,15.77,177687.97452853294,5.8395,5.8654,5.8395,5.8469,177687.9745
2009-11-04 09:40:00,15.76,15.77,15.69,15.71,202057.31080088168,5.8432,5.8469,5.8172,5.8247,202057.3108
2009-11-04 09:50:00,15.71,15.76,15.7,15.74,177932.89248101885,5.8247,5.8432,5.821,5.8358,177932.8925
2009-11-04 10:00:00,15.74,15.78,15.65,15.71,374846.9262796963,5.8358,5.8506,5.8024,5.8247,374846.9263
2009-11-04 10:10:00,15.73,15.8,15.71,15.76,167891.25642909625,5.8321,5.858,5.8247,5.8432,167891.2564
2009-11-04 10:20:00,15.77,15.8,15.7,15.7,110702.91452363458,5.8469,5.858,5.821,5.821,110702.9145
2009-11-04 10:30:00,15.72,15.87,15.71,15.82,158706.83321087435,5.8284,5.884,5.8247,5.8654,158706.8332
2009-11-04 10:40:00,15.82,15.83,15.77,15.81,124540.77883908887,5.8654,5.8692,5.8469,5.8617,124540.7788
2009-11-04 10:50:00,15.8,15.87,15.8,15.84,132500.6122948812,5.858,5.884,5.858,5.8729,132500.6123
2009-11-04 11:00:00,15.83,15.87,15.8,15.85,152461.42542248344,5.8692,5.884,5.858,5.8766,152461.4254
2009-11-04 11:10:00,15.85,15.92,15.85,15.92,113029.6350722508,5.8766,5.9025,5.8766,5.9025,113029.6351
2009-11-04 11:20:00,15.91,15.92,15.83,15.85,216752.3879500368,5.8988,5.9025,5.8692,5.8766,216752.388
2009-11-04 11:30:00,15.85,15.86,15.77,15.8,98212.0989468528,5.8766,5.8803,5.8469,5.858,98212.0989
2009-11-04 11:40:00,15.79,15.79,15.73,15.76,202669.60568209647,5.8543,5.8543,5.8321,5.8432,202669.6057
2009-11-04 11:50:00,15.77,15.82,15.74,15.76,101763.4092578986,5.8469,5.8654,5.8358,5.8432,101763.4093
2009-11-04 12:00:00,15.77,15.84,15.76,15.81,162625.52045064903,5.8469,5.8729,5.8432,5.8617,162625.5205
2009-11-04 12:10:00,15.81,15.82,15.76,15.8,101151.1143766838,5.8617,5.8654,5.8432,5.858,101151.1144
2009-11-04 12:20:00,15.8,15.84,15.79,15.84,97232.42713690911,5.858,5.8729,5.8543,5.8729,97232.4271
2009-11-04 12:30:00,15.84,15.89,15.83,15.89,61229.4881214793,5.8729,5.8914,5.8692,5.8914,61229.4881
2009-11-04 12:40:00,15.89,15.91,15.87,15.88,86945.87313250061,5.8914,5.8988,5.884,5.8877,86945.8731
2009-11-04 12:50:00,15.88,15.92,15.87,15.87,92211.60911094784,5.8877,5.9025,5.884,5.884,92211.6091
2009-11-04 13:00:00,15.87,15.89,15.86,15.88,122826.35317168749,5.884,5.8914,5.8803,5.8877,122826.3532
2009-11-04 13:10:00,15.87,15.9,15.83,15.85,97599.804065638,5.884,5.8951,5.8692,5.8766,97599.8041
2009-11-04 13:20:00,15.84,15.86,15.79,15.8,105682.09649767326,5.8729,5.8803,5.8543,5.858,105682.0965
2009-11-04 13:30:00,15.81,15.85,15.79,15.85,86456.03722752877,5.8617,5.8766,5.8543,5.8766,86456.0372
2009-11-04 13:40:00,15.84,15.85,15.83,15.83,82782.26794024001,5.8729,5.8766,5.8692,5.8692,82782.2679
2009-11-04 13:50:00,15.84,15.84,15.81,15.83,97599.804065638,5.8729,5.8729,5.8617,5.8692,97599.8041
2009-11-04 14:00:00,15.82,15.83,15.76,15.78,106416.85035513104,5.8654,5.8692,5.8432,5.8506,106416.8504
2009-11-04 14:10:00,15.78,15.89,15.69,15.7,158339.45628214546,5.8506,5.8914,5.8172,5.821,158339.4563
2009-11-04 14:20:00,15.7,15.91,15.68,15.72,439872.64266470727,5.821,5.8988,5.8135,5.8284,439872.6427
2009-11-04 14:30:00,15.71,15.9,15.7,15.88,331986.28459466074,5.8247,5.8951,5.821,5.8877,331986.2846
2009-11-04 14:40:00,15.89,16.0,15.86,15.96,401053.14719568944,5.8914,5.9322,5.8803,5.9174,401053.1472
2009-11-04 14:50:00,15.96,15.98,15.87,15.96,217609.60078373743,5.9174,5.9248,5.884,5.9174,217609.6008
2009-11-04 15:00:00,15.96,15.96,15.87,15.92,204873.8672544697,5.9174,5.9174,5.884,5.9025,204873.8673
2009-11-04 15:10:00,15.92,15.96,15.87,15.92,235855.98824393825,5.9025,5.9174,5.884,5.9025,235855.9882
2009-11-04 15:20:00,15.92,15.93,15.86,15.87,247734.50893950523,5.9025,5.9062,5.8803,5.884,247734.5089
2009-11-04 15:30:00,15.88,15.89,15.75,15.8,418442.3218221896,5.8877,5.8914,5.8395,5.858,418442.3218
2009-11-04 15:40:00,15.81,15.81,15.67,15.72,545922.1160911095,5.8617,5.8617,5.8098,5.8284,545922.1161
2009-11-04 15:50:00,15.71,15.73,15.65,15.7,569189.3215772716,5.8247,5.8321,5.8024,5.821,569189.3216
2009-11-05 09:30:00,15.81,15.87,15.7,15.74,128581.92505510652,5.8617,5.884,5.821,5.8358,128581.9251
2009-11-05 09:40:00,15.75,15.92,15.69,15.88,176953.22067107516,5.8395,5.9025,5.8172,5.8877,176953.2207
2009-11-05 09:50:00,15.88,16.05,15.88,16.04,305657.60470242467,5.8877,5.9507,5.8877,5.947,305657.6047
2009-11-05 10:00:00,16.04,16.08,15.95,16.01,336639.7256918932,5.947,5.9618,5.9136,5.9359,336639.7257
2009-11-05 10:10:00,16.0,16.01,15.89,15.92,111070.29145236344,5.9322,5.9359,5.8914,5.9025,111070.2915
2009-11-05 10:20:00,15.91,15.99,15.89,15.9,108131.27602253245,5.8988,5.9285,5.8914,5.8951,108131.276
2009-11-05 10:30:00,15.9,16.07,15.9,16.07,147807.98432525102,5.8951,5.9581,5.8951,5.9581,147807.9843
2009-11-05 10:40:00,16.06,16.08,16.02,16.04,77516.53196179279,5.9544,5.9618,5.9396,5.947,77516.532
2009-11-05 10:50:00,16.04,16.05,16.0,16.05,117438.1582169973,5.947,5.9507,5.9322,5.9507,117438.1582
2009-11-05 11:00:00,16.04,16.05,15.99,16.03,90129.80651481752,5.947,5.9507,5.9285,5.9433,90129.8065
2009-11-05 11:10:00,16.03,16.07,16.0,16.01,105927.0144501592,5.9433,5.9581,5.9322,5.9359,105927.0145
2009-11-05 11:20:00,16.0,16.07,15.98,16.07,95028.16556453588,5.9322,5.9581,5.9248,5.9581,95028.1656
2009-11-05 11:30:00,16.07,16.11,16.05,16.11,89762.42958608865,5.9581,5.973,5.9507,5.973,89762.4296
2009-11-05 11:40:00,16.11,16.12,16.06,16.09,112172.42223855008,5.973,5.9767,5.9544,5.9656,112172.4222
2009-11-05 11:50:00,16.09,16.1,16.01,16.02,149155.03306392356,5.9656,5.9693,5.9359,5.9396,149155.0331
2009-11-05 12:00:00,16.01,16.06,16.0,16.03,202179.76977712463,5.9359,5.9544,5.9322,5.9433,202179.7698
2009-11-05 12:10:00,16.04,16.07,16.01,16.07,135684.54567719813,5.947,5.9581,5.9359,5.9581,135684.5457
2009-11-05 12:20:00,16.06,16.07,16.01,16.06,102865.54004408522,5.9544,5.9581,5.9359,5.9544,102865.54
2009-11-05 12:30:00,16.07,16.09,16.03,16.07,139970.6098457017,5.9581,5.9656,5.9433,5.9581,139970.6098
2009-11-05 12:40:00,16.06,16.11,16.05,16.07,142297.3303943179,5.9544,5.973,5.9507,5.9581,142297.3304
2009-11-05 12:50:00,16.07,16.11,16.04,16.1,119764.87876561352,5.9581,5.973,5.947,5.9693,119764.8788
2009-11-05 13:00:00,16.1,16.11,16.05,16.05,58902.767572863086,5.9693,5.973,5.9507,5.9507,58902.7676
2009-11-05 13:10:00,16.06,16.07,16.02,16.06,100293.90154298308,5.9544,5.9581,5.9396,5.9544,100293.9015
2009-11-05 13:20:00,16.07,16.08,16.03,16.03,66495.22409992652,5.9581,5.9618,5.9433,5.9433,66495.2241
2009-11-05 13:30:00,16.04,16.06,16.02,16.05,62454.07788390889,5.947,5.9544,5.9396,5.9507,62454.0779
2009-11-05 13:40:00,16.05,16.1,16.05,16.09,69311.78055351457,5.9507,5.9693,5.9507,5.9656,69311.7806
2009-11-05 13:50:00,16.08,16.09,15.97,15.97,183688.4643644379,5.9618,5.9656,5.9211,5.9211,183688.4644
2009-11-05 14:00:00,15.98,16.01,15.93,15.96,160053.8819495469,5.9248,5.9359,5.9062,5.9174,160053.8819
2009-11-05 14:10:00,15.96,16.0,15.94,15.97,107641.4401175606,5.9174,5.9322,5.9099,5.9211,107641.4401
2009-11-05 14:20:00,15.96,15.99,15.93,15.98,160298.7999020328,5.9174,5.9285,5.9062,5.9248,160298.7999
2009-11-05 14:30:00,15.98,16.0,15.96,15.96,150991.91770756795,5.9248,5.9322,5.9174,5.9174,150991.9177
2009-11-05 14:40:00,15.97,16.05,15.97,16.01,174259.12319373008,5.9211,5.9507,5.9211,5.9359,174259.1232
2009-11-05 14:50:00,16.01,16.07,16.01,16.06,116703.40435953956,5.9359,5.9581,5.9359,5.9544,116703.4044
2009-11-05 15:00:00,16.05,16.05,16.0,16.04,122214.05829047268,5.9507,5.9507,5.9322,5.947,122214.0583
2009-11-05 15:10:00,16.03,16.07,16.01,16.05,156502.5716385011,5.9433,5.9581,5.9359,5.9507,156502.5716
2009-11-05 15:20:00,16.06,16.06,16.01,16.04,142664.70732304678,5.9544,5.9544,5.9359,5.947,142664.7073
2009-11-05 15:30:00,16.04,16.04,15.98,16.01,265368.6015184913,5.947,5.947,5.9248,5.9359,265368.6015
2009-11-05 15:40:00,16.0,16.01,15.99,16.0,258388.43987264263,5.9322,5.9359,5.9285,5.9322,258388.4399
2009-11-05 15:50:00,16.01,16.06,16.0,16.05,689444.0362478569,5.9359,5.9544,5.9322,5.9507,689444.0362
2009-11-06 09:30:00,15.89,15.99,15.82,15.97,158584.3742346314,5.8914,5.9285,5.8654,5.9211,158584.3742
2009-11-06 09:40:00,15.96,16.14,15.96,16.11,187484.6926279696,5.9174,5.9841,5.9174,5.973,187484.6926
2009-11-06 09:50:00,16.11,16.17,16.04,16.13,268797.45285329415,5.973,5.9952,5.947,5.9804,268797.4529
2009-11-06 10:00:00,16.13,16.19,16.08,16.13,151114.3766838109,5.9804,6.0026,5.9618,5.9804,151114.3767
2009-11-06 10:10:00,16.14,16.14,16.01,16.06,160053.8819495469,5.9841,5.9841,5.9359,5.9544,160053.8819
2009-11-06 10:20:00,16.06,16.16,15.98,16.0,204628.9493019838,5.9544,5.9915,5.9248,5.9322,204628.9493
2009-11-06 10:30:00,16.01,16.02,15.93,15.98,196546.6568699485,5.9359,5.9396,5.9062,5.9248,196546.6569
2009-11-06 10:40:00,15.98,16.04,15.94,16.02,145358.80480039187,5.9248,5.947,5.9099,5.9396,145358.8048
2009-11-06 10:50:00,16.02,16.1,15.97,16.05,119275.04286064168,5.9396,5.9693,5.9211,5.9507,119275.0429
2009-11-06 11:00:00,16.05,16.05,15.97,16.01,72985.54984080333,5.9507,5.9507,5.9211,5.9359,72985.5498
2009-11-06 11:10:00,16.01,16.02,15.92,15.93,74455.05755571883,5.9359,5.9396,5.9025,5.9062,74455.0576
2009-11-06 11:20:00,15.93,15.95,15.87,15.94,89884.88856233162,5.9062,5.9136,5.884,5.9099,89884.8886
2009-11-06 11:30:00,15.94,15.98,15.87,15.92,141195.19960813125,5.9099,5.9248,5.884,5.9025,141195.1996
2009-11-06 11:40:00,15.92,16.01,15.92,15.98,151114.3766838109,5.9025,5.9359,5.9025,5.9248,151114.3767
2009-11-06 11:50:00,15.97,16.01,15.96,15.97,124908.15576781778,5.9211,5.9359,5.9174,5.9211,124908.1558
2009-11-06 12:00:00,15.97,16.01,15.97,16.01,39186.87239774675,5.9211,5.9359,5.9211,5.9359,39186.8724
2009-11-06 12:10:00,16.0,16.08,16.0,16.04,126622.5814352192,5.9322,5.9618,5.9322,5.947,126622.5814
2009-11-06 12:20:00,16.04,16.07,16.01,16.02,117560.61719324024,5.947,5.9581,5.9359,5.9396,117560.6172
2009-11-06 12:30:00,16.02,16.06,15.98,16.01,113519.47097722262,5.9396,5.9544,5.9248,5.9359,113519.471
2009-11-06 12:40:00,16.01,16.02,15.97,15.98,71271.1241734019,5.9359,5.9396,5.9211,5.9248,71271.1242
2009-11-06 12:50:00,15.96,16.02,15.96,15.98,169850.6000489836,5.9174,5.9396,5.9174,5.9248,169850.6
2009-11-06 13:00:00,15.97,16.01,15.92,15.94,124785.6967915748,5.9211,5.9359,5.9025,5.9099,124785.6968
2009-11-06 13:10:00,15.94,16.03,15.92,16.02,77638.99093803576,5.9099,5.9433,5.9025,5.9396,77638.9909
2009-11-06 13:20:00,16.02,16.04,15.96,15.97,114376.68381092334,5.9396,5.947,5.9174,5.9211,114376.6838
2009-11-06 13:30:00,15.97,16.04,15.97,16.0,73597.84472201811,5.9211,5.947,5.9211,5.9322,73597.8447
2009-11-06 13:40:00,15.99,16.02,15.96,15.98,90007.34753857457,5.9285,5.9396,5.9174,5.9248,90007.3475
2009-11-06 13:50:00,15.97,16.0,15.96,15.96,61841.783002694094,5.9211,5.9322,5.9174,5.9174,61841.783
2009-11-06 14:00:00,15.96,15.99,15.92,15.94,93068.82194464852,5.9174,5.9285,5.9025,5.9099,93068.8219
2009-11-06 14:10:00,15.94,15.97,15.92,15.92,69066.86260102865,5.9099,5.9211,5.9025,5.9025,69066.8626
2009-11-06 14:20:00,15.91,15.97,15.91,15.95,79353.41660543717,5.8988,5.9211,5.8988,5.9136,79353.4166
2009-11-06 14:30:00,15.95,15.96,15.92,15.94,37962.28263531717,5.9136,5.9174,5.9025,5.9099,37962.2826
2009-11-06 14:40:00,15.93,15.94,15.91,15.92,55228.99828557433,5.9062,5.9099,5.8988,5.9025,55228.9983
2009-11-06 14:50:00,15.92,15.94,15.9,15.91,73720.30369826108,5.9025,5.9099,5.8951,5.8988,73720.3037
2009-11-06 15:00:00,15.91,15.92,15.87,15.87,158339.45628214546,5.8988,5.9025,5.884,5.884,158339.4563
2009-11-06 15:10:00,15.87,15.89,15.87,15.89,118785.20695566984,5.884,5.8914,5.884,5.8914,118785.207
2009-11-06 15:20:00,15.89,15.93,15.87,15.93,146216.01763409257,5.8914,5.9062,5.884,5.9062,146216.0176
2009-11-06 15:30:00,15.93,15.95,15.9,15.93,158706.83321087435,5.9062,5.9136,5.8951,5.9062,158706.8332
2009-11-06 15:40:00,15.93,15.97,15.93,15.95,154543.22801861377,5.9062,5.9211,5.9062,5.9136,154543.228
2009-11-06 15:50:00,15.96,15.98,15.94,15.96,209159.93142297328,5.9174,5.9248,5.9099,5.9174,209159.9314
2009-11-09 09:30:00,16.18,16.39,16.18,16.34,236100.90619642416,5.9989,6.0768,5.9989,6.0582,236100.9062
2009-11-09 09:40:00,16.33,16.37,16.24,16.27,198995.83639480773,6.0545,6.0694,6.0212,6.0323,198995.8364
2009-11-09 09:50:00,16.27,16.32,16.23,16.27,170952.7308351702,6.0323,6.0508,6.0175,6.0323,170952.7308
2009-11-09 10:00:00,16.27,16.35,16.27,16.32,259735.4886113152,6.0323,6.062,6.0323,6.0508,259735.4886
2009-11-09 10:10:00,16.32,16.34,16.28,16.32,156747.489590987,6.0508,6.0582,6.036,6.0508,156747.4896
2009-11-09 10:20:00,16.33,16.37,16.3,16.32,186872.3977467548,6.0545,6.0694,6.0434,6.0508,186872.3977
2009-11-09 10:30:00,16.32,16.34,16.28,16.3,147930.443301494,6.0508,6.0582,6.036,6.0434,147930.4433
2009-11-09 10:40:00,16.31,16.35,16.27,16.35,106539.30933137398,6.0471,6.062,6.0323,6.062,106539.3093
2009-11-09 10:50:00,16.35,16.37,16.32,16.33,166666.66666666666,6.062,6.0694,6.0508,6.0545,166666.6667
2009-11-09 11:00:00,16.34,16.41,16.32,16.41,131153.56355620865,6.0582,6.0842,6.0508,6.0842,131153.5636
2009-11-09 11:10:00,16.4,16.44,16.38,16.39,178177.81043350475,6.0805,6.0953,6.0731,6.0768,178177.8104
2009-11-09 11:20:00,16.39,16.42,16.36,16.41,100171.44256674014,6.0768,6.0879,6.0657,6.0842,100171.4426
2009-11-09 11:30:00,16.41,16.42,16.38,16.41,77394.07298554984,6.0842,6.0879,6.0731,6.0842,77394.073
2009-11-09 11:40:00,16.41,16.42,16.37,16.41,97599.804065638,6.0842,6.0879,6.0694,6.0842,97599.8041
2009-11-09 11:50:00,16.41,16.41,16.37,16.37,83027.18589272593,6.0842,6.0842,6.0694,6.0694,83027.1859
2009-11-09 12:00:00,16.38,16.39,16.34,16.38,87680.62698995836,6.0731,6.0768,6.0582,6.0731,87680.627
2009-11-09 12:10:00,16.36,16.39,16.36,16.37,76536.86015184912,6.0657,6.0768,6.0657,6.0694,76536.8602
2009-11-09 12:20:00,16.38,16.41,16.36,16.38,50330.63923585598,6.0731,6.0842,6.0657,6.0731,50330.6392
2009-11-09 12:30:00,16.38,16.41,16.37,16.41,43228.01861376438,6.0731,6.0842,6.0694,6.0842,43228.0186
2009-11-09 12:40:00,16.41,16.41,16.36,16.38,85476.3654175851,6.0842,6.0842,6.0657,6.0731,85476.3654
2009-11-09 12:50:00,16.37,16.44,16.36,16.42,84129.31667891255,6.0694,6.0953,6.0657,6.0879,84129.3167
2009-11-09 13:00:00,16.44,16.45,16.41,16.42,100538.819495469,6.0953,6.099,6.0842,6.0879,100538.8195
2009-11-09 13:10:00,16.41,16.44,16.4,16.44,77026.69605682096,6.0842,6.0953,6.0805,6.0953,77026.6961
2009-11-09 13:20:00,16.44,16.44,16.36,16.37,133112.907176096,6.0953,6.0953,6.0657,6.0694,133112.9072
2009-11-09 13:30:00,16.38,16.43,16.36,16.43,76904.237080578,6.0731,6.0916,6.0657,6.0916,76904.2371
2009-11-09 13:40:00,16.43,16.43,16.4,16.4,111315.20940484936,6.0916,6.0916,6.0805,6.0805,111315.2094
2009-11-09 13:50:00,16.41,16.41,16.37,16.41,89272.59368111682,6.0842,6.0842,6.0694,6.0842,89272.5937
2009-11-09 14:00:00,16.41,16.41,16.35,16.36,161523.3896644624,6.0842,6.0842,6.062,6.0657,161523.3897
2009-11-09 14:10:00,16.35,16.39,16.34,16.35,131765.85843742345,6.062,6.0768,6.0582,6.062,131765.8584
2009-11-09 14:20:00,16.35,16.37,16.34,16.36,114376.68381092334,6.062,6.0694,6.0582,6.0657,114376.6838
2009-11-09 14:30:00,16.36,16.41,16.36,16.4,82782.26794024001,6.0657,6.0842,6.0657,6.0805,82782.2679
2009-11-09 14:40:00,16.4,16.45,16.39,16.43,75067.35243693362,6.0805,6.099,6.0768,6.0916,75067.3524
2009-11-09 14:50:00,16.44,16.45,16.42,16.44,102987.99902032818,6.0953,6.099,6.0879,6.0953,102987.999
2009-11-09 15:00:00,16.44,16.47,16.41,16.43,133970.1200097967,6.0953,6.1064,6.0842,6.0916,133970.12
2009-11-09 15:10:00,16.44,16.48,16.43,16.45,136541.75851089883,6.0953,6.1101,6.0916,6.099,136541.7585
2009-11-09 15:20:00,16.45,16.47,16.44,16.45,219446.48542738185,6.099,6.1064,6.0953,6.099,219446.4854
2009-11-09 15:30:00,16.45,16.48,16.44,16.45,262919.4219936321,6.099,6.1101,6.0953,6.099,262919.422
2009-11-09 15:40:00,16.45,16.49,16.45,16.47,280675.9735488611,6.099,6.1139,6.099,6.1064,280675.9735
2009-11-09 15:50:00,16.47,16.5,16.45,16.5,466323.7815331863,6.1064,6.1176,6.099,6.1176,466323.7815
2009-11-10 09:30:00,16.44,16.57,16.43,16.51,186137.64388929703,6.0953,6.1435,6.0916,6.1213,186137.6439
2009-11-10 09:40:00,16.51,16.54,16.45,16.45,204628.9493019838,6.1213,6.1324,6.099,6.099,204628.9493
2009-11-10 09:50:00,16.45,16.53,16.43,16.45,126255.20450649032,6.099,6.1287,6.0916,6.099,126255.2045
2009-11-10 10:00:00,16.44,16.44,16.36,16.39,161768.30761694832,6.0953,6.0953,6.0657,6.0768,161768.3076
2009-11-10 10:10:00,16.39,16.47,16.37,16.42,231447.46509919176,6.0768,6.1064,6.0694,6.0879,231447.4651
2009-11-10 10:20:00,16.41,16.49,16.41,16.49,97354.88611315208,6.0842,6.1139,6.0842,6.1139,97354.8861
2009-11-10 10:30:00,16.49,16.5,16.41,16.41,91231.93730100416,6.1139,6.1176,6.0842,6.0842,91231.9373
2009-11-10 10:40:00,16.41,16.44,16.36,16.38,87435.70903747244,6.0842,6.0953,6.0657,6.0731,87435.709
2009-11-10 10:50:00,16.38,16.4,16.32,16.34,119397.50183688464,6.0731,6.0805,6.0508,6.0582,119397.5018
2009-11-10 11:00:00,16.34,16.36,16.25,16.28,237080.57800636784,6.0582,6.0657,6.0249,6.036,237080.578
2009-11-10 11:10:00,16.28,16.28,16.16,16.23,414891.01151114376,6.036,6.036,5.9915,6.0175,414891.0115
2009-11-10 11:20:00,16.23,16.29,16.2,16.27,180504.53098212092,6.0175,6.0397,6.0063,6.0323,180504.531
2009-11-10 11:30:00,16.28,16.36,16.22,16.32,119642.41978937056,6.036,6.0657,6.0138,6.0508,119642.4198
2009-11-10 11:40:00,16.32,16.4,16.32,16.38,84741.61156012735,6.0508,6.0805,6.0508,6.0731,84741.6116
2009-11-10 11:50:00,16.39,16.39,16.32,16.32,39064.41342150379,6.0768,6.0768,6.0508,6.0508,39064.4134
2009-11-10 12:00:00,16.32,16.32,16.26,16.31,72373.25495958854,6.0508,6.0508,6.0286,6.0471,72373.255
2009-11-10 12:10:00,16.3,16.35,16.28,16.35,53637.031594415865,6.0434,6.062,6.036,6.062,53637.0316
2009-11-10 12:20:00,16.34,16.34,16.22,16.22,113886.8479059515,6.0582,6.0582,6.0138,6.0138,113886.8479
2009-11-10 12:30:00,16.22,16.28,16.2,16.27,89272.59368111682,6.0138,6.036,6.0063,6.0323,89272.5937
2009-11-10 12:40:00,16.27,16.29,16.27,16.28,47146.70585353906,6.0323,6.0397,6.0323,6.036,47146.7059
2009-11-10 12:50:00,16.28,16.36,16.27,16.34,89395.05265735977,6.036,6.0657,6.0323,6.0582,89395.0527
2009-11-10 13:00:00,16.34,16.38,16.32,16.34,66372.76512368357,6.0582,6.0731,6.0508,6.0582,66372.7651
2009-11-10 13:10:00,16.34,16.36,16.29,16.34,85476.3654175851,6.0582,6.0657,6.0397,6.0582,85476.3654
2009-11-10 13:20:00,16.34,16.34,16.3,16.32,41880.96987509184,6.0582,6.0582,6.0434,6.0508,41880.9699
2009-11-10 13:30:00,16.32,16.36,16.32,16.33,46534.410972324265,6.0508,6.0657,6.0508,6.0545,46534.411
2009-11-10 13:40:00,16.32,16.34,16.29,16.34,43840.31349497918,6.0508,6.0582,6.0397,6.0582,43840.3135
2009-11-10 13:50:00,16.34,16.41,16.32,16.4,106661.76830761692,6.0582,6.0842,6.0508,6.0805,106661.7683
2009-11-10 14:00:00,16.4,16.43,16.36,16.41,139480.77394072985,6.0805,6.0916,6.0657,6.0842,139480.7739
2009-11-10 14:10:00,16.41,16.42,16.4,16.41,56943.42395297575,6.0842,6.0879,6.0805,6.0842,56943.424
2009-11-10 14:20:00,16.41,16.45,16.41,16.44,136664.2174871418,6.0842,6.099,6.0842,6.0953,136664.2175
2009-11-10 14:30:00,16.45,16.48,16.44,16.45,125642.90962527553,6.099,6.1101,6.0953,6.099,125642.9096
2009-11-10 14:40:00,16.44,16.45,16.42,16.45,122703.89419544452,6.0953,6.099,6.0879,6.099,122703.8942
2009-11-10 14:50:00,16.45,16.5,16.44,16.47,92946.36296840558,6.099,6.1176,6.0953,6.1064,92946.363
2009-11-10 15:00:00,16.48,16.48,16.45,16.47,70536.37031594415,6.1101,6.1101,6.099,6.1064,70536.3703
2009-11-10 15:10:00,16.47,16.5,16.45,16.48,179647.31814842028,6.1064,6.1176,6.099,6.1101,179647.3181
2009-11-10 15:20:00,16.48,16.51,16.47,16.51,211731.56992407545,6.1101,6.1213,6.1064,6.1213,211731.5699
2009-11-10 15:30:00,16.51,16.51,16.45,16.46,139970.6098457017,6.1213,6.1213,6.099,6.1027,139970.6098
2009-11-10 15:40:00,16.47,16.5,16.44,16.46,135194.70977222628,6.1064,6.1176,6.0953,6.1027,135194.7098
2009-11-10 15:50:00,16.46,16.47,16.43,16.45,254837.12956159684,6.1027,6.1064,6.0916,6.099,254837.1296
2009-11-11 09:30:00,16.72,16.72,16.55,16.59,100048.98359049716,6.1991,6.1991,6.1361,6.1509,100048.9836
2009-11-11 09:40:00,16.57,16.61,16.5,16.52,127847.17119764876,6.1435,6.1583,6.1176,6.125,127847.1712
2009-11-11 09:50:00,16.52,16.57,16.47,16.54,146705.8535390644,6.125,6.1435,6.1064,6.1324,146705.8535
2009-11-11 10:00:00,16.54,16.58,16.51,16.56,154298.31006612783,6.1324,6.1472,6.1213,6.1398,154298.3101
2009-11-11 10:10:00,16.56,16.63,16.55,16.59,172912.07445505753,6.1398,6.1658,6.1361,6.1509,172912.0745
2009-11-11 10:20:00,16.6,16.64,16.54,16.56,126989.95836394808,6.1546,6.1695,6.1324,6.1398,126989.9584
2009-11-11 10:30:00,16.57,16.57,16.47,16.49,301493.9995101641,6.1435,6.1435,6.1064,6.1139,301493.9995
2009-11-11 10:40:00,16.5,16.54,16.4,16.41,155277.9818760715,6.1176,6.1324,6.0805,6.0842,155277.9819
2009-11-11 10:50:00,16.41,16.44,16.35,16.44,107763.89909380356,6.0842,6.0953,6.062,6.0953,107763.8991
2009-11-11 11:00:00,16.44,16.46,16.35,16.36,115356.355620867,6.0953,6.1027,6.062,6.0657,115356.3556
2009-11-11 11:10:00,16.36,16.43,16.33,16.43,119397.50183688464,6.0657,6.0916,6.0545,6.0916,119397.5018
2009-11-11 11:20:00,16.42,16.43,16.34,16.36,91476.85525349008,6.0879,6.0916,6.0582,6.0657,91476.8553
2009-11-11 11:30:00,16.36,16.37,16.33,16.36,172789.61547881458,6.0657,6.0694,6.0545,6.0657,172789.6155
2009-11-11 11:40:00,16.35,16.38,16.33,16.33,48003.91868723977,6.062,6.0731,6.0545,6.0545,48003.9187
2009-11-11 11:50:00,16.33,16.4,16.28,16.31,153196.17927994122,6.0545,6.0805,6.036,6.0471,153196.1793
2009-11-11 12:00:00,16.3,16.34,16.27,16.32,152951.2613274553,6.0434,6.0582,6.0323,6.0508,152951.2613
2009-11-11 12:10:00,16.33,16.34,16.3,16.32,102130.78618662748,6.0545,6.0582,6.0434,6.0508,102130.7862
2009-11-11 12:20:00,16.32,16.34,16.31,16.33,88170.4628949302,6.0508,6.0582,6.0471,6.0545,88170.4629
2009-11-11 12:30:00,16.32,16.38,16.32,16.35,167034.04359539552,6.0508,6.0731,6.0508,6.062,167034.0436
2009-11-11 12:40:00,16.34,16.39,16.33,16.37,147073.23046779327,6.0582,6.0768,6.0545,6.0694,147073.2305
2009-11-11 12:50:00,16.36,16.4,16.33,16.34,173034.53343130052,6.0657,6.0805,6.0545,6.0582,173034.5334
2009-11-11 13:00:00,16.33,16.39,16.33,16.39,85721.28337007102,6.0545,6.0768,6.0545,6.0768,85721.2834
2009-11-11 13:10:00,16.38,16.41,16.34,16.38,98824.3938280676,6.0731,6.0842,6.0582,6.0731,98824.3938
2009-11-11 13:20:00,16.37,16.41,16.37,16.39,94538.32965956404,6.0694,6.0842,6.0694,6.0768,94538.3297
2009-11-11 13:30:00,16.39,16.42,16.37,16.38,129684.05584129316,6.0768,6.0879,6.0694,6.0731,129684.0558
2009-11-11 13:40:00,16.37,16.38,16.3,16.32,150134.70487386725,6.0694,6.0731,6.0434,6.0508,150134.7049
2009-11-11 13:50:00,16.32,16.36,16.3,16.33,131520.94048493754,6.0508,6.0657,6.0434,6.0545,131520.9405
2009-11-11 14:00:00,16.33,16.41,16.32,16.4,94660.788635807,6.0545,6.0842,6.0508,6.0805,94660.7886
2009-11-11 14:10:00,16.39,16.41,16.36,16.41,163482.73328434973,6.0768,6.0842,6.0657,6.0842,163482.7333
2009-11-11 14:20:00,16.41,16.42,16.36,16.37,186872.3977467548,6.0842,6.0879,6.0657,6.0694,186872.3977
2009-11-11 14:30:00,16.37,16.45,16.37,16.41,107396.5221650747,6.0694,6.099,6.0694,6.0842,107396.5222
2009-11-11 14:40:00,16.41,16.42,16.37,16.41,75189.81141317658,6.0842,6.0879,6.0694,6.0842,75189.8114
2009-11-11 14:50:00,16.4,16.44,16.4,16.42,74699.97550820475,6.0805,6.0953,6.0805,6.0879,74699.9755
2009-11-11 15:00:00,16.42,16.45,16.41,16.44,106416.85035513104,6.0879,6.099,6.0842,6.0953,106416.8504
2009-11-11 15:10:00,16.43,16.44,16.37,16.42,189933.8721528288,6.0916,6.0953,6.0694,6.0879,189933.8722
2009-11-11 15:20:00,16.42,16.44,16.4,16.43,99681.6066617683,6.0879,6.0953,6.0805,6.0916,99681.6067
2009-11-11 15:30:00,16.43,16.46,16.41,16.43,150624.5407788391,6.0916,6.1027,6.0842,6.0916,150624.5408
2009-11-11 15:40:00,16.42,16.43,16.39,16.41,307249.57139358314,6.0879,6.0916,6.0768,6.0842,307249.5714
2009-11-11 15:50:00,16.41,16.46,16.4,16.45,541268.6749938771,6.0842,6.1027,6.0805,6.099,541268.675
2009-11-12 09:30:00,16.38,16.48,16.23,16.36,164095.02816556452,6.0731,6.1101,6.0175,6.0657,164095.0282
2009-11-12 09:40:00,16.37,16.41,16.32,16.41,230222.87533676217,6.0694,6.0842,6.0508,6.0842,230222.8753
2009-11-12 09:50:00,16.41,16.59,16.4,16.58,305045.30982120987,6.0842,6.1509,6.0805,6.1472,305045.3098
2009-11-12 10:00:00,16.59,16.63,16.45,16.5,396277.247122214,6.1509,6.1658,6.099,6.1176,396277.2471
2009-11-12 10:10:00,16.5,16.51,16.4,16.4,258143.52192015672,6.1176,6.1213,6.0805,6.0805,258143.5219
2009-11-12 10:20:00,16.39,16.47,16.38,16.45,210629.4391378888,6.0768,6.1064,6.0731,6.099,210629.4391
2009-11-12 10:30:00,16.45,16.46,16.39,16.45,124295.86088660298,6.099,6.1027,6.0768,6.099,124295.8609
2009-11-12 10:40:00,16.44,16.5,16.42,16.45,73475.38574577516,6.0953,6.1176,6.0879,6.099,73475.3857
2009-11-12 10:50:00,16.46,16.5,16.36,16.36,158706.83321087435,6.1027,6.1176,6.0657,6.0657,158706.8332
2009-11-12 11:00:00,16.36,16.41,16.29,16.29,253000.24491795248,6.0657,6.0842,6.0397,6.0397,253000.2449
2009-11-12 11:10:00,16.29,16.32,16.19,16.32,196056.8209649767,6.0397,6.0508,6.0026,6.0508,196056.821
2009-11-12 11:20:00,16.31,16.32,16.25,16.32,90374.72446730344,6.0471,6.0508,6.0249,6.0508,90374.7245
2009-11-12 11:30:00,16.31,16.31,16.25,16.25,214180.7494489346,6.0471,6.0471,6.0249,6.0249,214180.7494
2009-11-12 11:40:00,16.26,16.34,16.25,16.3,120132.25569434238,6.0286,6.0582,6.0249,6.0434,120132.2557
2009-11-12 11:50:00,16.3,16.3,16.25,16.27,142419.78937056084,6.0434,6.0434,6.0249,6.0323,142419.7894
2009-11-12 12:00:00,16.27,16.32,16.26,16.29,80822.92432035267,6.0323,6.0508,6.0286,6.0397,80822.9243
2009-11-12 12:10:00,16.29,16.29,16.26,16.27,60739.65221650746,6.0397,6.0397,6.0286,6.0323,60739.6522
2009-11-12 12:20:00,16.27,16.29,16.25,16.26,74332.59857947587,6.0323,6.0397,6.0249,6.0286,74332.5986
2009-11-12 12:30:00,16.25,16.27,16.24,16.26,198383.5415135929,6.0249,6.0323,6.0212,6.0286,198383.5415
2009-11-12 12:40:00,16.25,16.3,16.21,16.25,98579.47587558167,6.0249,6.0434,6.01,6.0249,98579.4759
2009-11-12 12:50:00,16.25,16.29,16.19,16.23,145358.80480039187,6.0249,6.0397,6.0026,6.0175,145358.8048
2009-11-12 13:00:00,16.22,16.23,16.18,16.19,132378.15331863824,6.0138,6.0175,5.9989,6.0026,132378.1533
2009-11-12 13:10:00,16.19,16.23,16.15,16.21,125887.82757776145,6.0026,6.0175,5.9878,6.01,125887.8276
2009-11-12 13:20:00,16.21,16.22,16.16,16.17,122826.35317168749,6.01,6.0138,5.9915,5.9952,122826.3532
2009-11-12 13:30:00,16.17,16.22,16.16,16.21,124418.31986284594,5.9952,6.0138,5.9915,6.01,124418.3199
2009-11-12 13:40:00,16.21,16.26,16.18,16.24,90252.26549106048,6.01,6.0286,5.9989,6.0212,90252.2655
2009-11-12 13:50:00,16.25,16.25,16.21,16.25,94660.788635807,6.0249,6.0249,6.01,6.0249,94660.7886
2009-11-12 14:00:00,16.25,16.3,16.23,16.27,87190.79108498653,6.0249,6.0434,6.0175,6.0323,87190.7911
2009-11-12 14:10:00,16.28,16.32,16.25,16.27,90987.01934851824,6.036,6.0508,6.0249,6.0323,90987.0193
2009-11-12 14:20:00,16.27,16.28,16.22,16.23,94415.87068332107,6.0323,6.036,6.0138,6.0175,94415.8707
2009-11-12 14:30:00,16.23,16.27,16.23,16.23,56576.04702424687,6.0175,6.0323,6.0175,6.0175,56576.047
2009-11-12 14:40:00,16.23,16.24,16.17,16.18,62209.15993142297,6.0175,6.0212,5.9952,5.9989,62209.1599
2009-11-12 14:50:00,16.18,16.22,16.17,16.19,135562.08670095517,5.9989,6.0138,5.9952,6.0026,135562.0867
2009-11-12 15:00:00,16.19,16.2,16.14,16.16,174136.66421748712,6.0026,6.0063,5.9841,5.9915,174136.6642
2009-11-12 15:10:00,16.16,16.19,16.14,16.19,98334.55792309577,5.9915,6.0026,5.9841,6.0026,98334.5579
2009-11-12 15:20:00,16.19,16.2,16.15,16.17,88660.29879990203,6.0026,6.0063,5.9878,5.9952,88660.2988
2009-11-12 15:30:00,16.17,16.19,16.13,16.14,228508.4496693608,5.9952,6.0026,5.9804,5.9841,228508.4497
2009-11-12 15:40:00,16.14,16.2,16.14,16.2,324148.9101151114,5.9841,6.0063,5.9841,6.0063,324148.9101
2009-11-12 15:50:00,16.2,16.22,16.19,16.22,460078.37374479545,6.0063,6.0138,6.0026,6.0138,460078.3737
2009-11-13 09:30:00,16.22,16.32,16.11,16.18,133725.2020573108,6.0138,6.0508,5.973,5.9989,133725.2021
2009-11-13 09:40:00,16.18,16.21,16.14,16.15,112049.96326230712,5.9989,6.01,5.9841,5.9878,112049.9633
2009-11-13 09:50:00,16.16,16.21,16.04,16.05,221405.8290472692,5.9915,6.01,5.947,5.9507,221405.829
2009-11-13 10:00:00,16.05,16.16,16.02,16.16,163972.56918932157,5.9507,5.9915,5.9396,5.9915,163972.5692
2009-11-13 10:10:00,16.16,16.19,16.08,16.15,106906.68626010286,5.9915,6.0026,5.9618,5.9878,106906.6863
2009-11-13 10:20:00,16.14,16.2,16.13,16.19,137643.88929708546,5.9841,6.0063,5.9804,6.0026,137643.8893
2009-11-13 10:30:00,16.18,16.19,16.11,16.13,247979.4268919912,5.9989,6.0026,5.973,5.9804,247979.4269
2009-11-13 10:40:00,16.14,16.28,16.13,16.22,206588.29292187115,5.9841,6.036,5.9804,6.0138,206588.2929
2009-11-13 10:50:00,16.21,16.32,16.2,16.27,145481.26377663482,6.01,6.0508,6.0063,6.0323,145481.2638
2009-11-13 11:00:00,16.26,16.32,16.26,16.27,135562.08670095517,6.0286,6.0508,6.0286,6.0323,135562.0867
2009-11-13 11:10:00,16.27,16.29,16.23,16.27,129561.5968650502,6.0323,6.0397,6.0175,6.0323,129561.5969
2009-11-13 11:20:00,16.27,16.31,16.24,16.27,84374.23463139847,6.0323,6.0471,6.0212,6.0323,84374.2346
2009-11-13 11:30:00,16.26,16.32,16.24,16.3,94660.788635807,6.0286,6.0508,6.0212,6.0434,94660.7886
2009-11-13 11:40:00,16.31,16.32,16.23,16.26,105192.26059270144,6.0471,6.0508,6.0175,6.0286,105192.2606
2009-11-13 11:50:00,16.27,16.27,16.23,16.27,156380.11266225812,6.0323,6.0323,6.0175,6.0323,156380.1127
2009-11-13 12:00:00,16.27,16.38,16.27,16.38,214180.7494489346,6.0323,6.0731,6.0323,6.0731,214180.7494
2009-11-13 12:10:00,16.38,16.47,16.37,16.47,201445.01591966688,6.0731,6.1064,6.0694,6.1064,201445.0159
2009-11-13 12:20:00,16.47,16.52,16.45,16.52,184300.7592456527,6.1064,6.125,6.099,6.125,184300.7592
2009-11-13 12:30:00,16.52,16.54,16.48,16.48,171442.56674014204,6.125,6.1324,6.1101,6.1101,171442.5667
2009-11-13 12:40:00,16.48,16.5,16.46,16.47,102987.99902032818,6.1101,6.1176,6.1027,6.1064,102987.999
2009-11-13 12:50:00,16.46,16.48,16.45,16.45,114131.7658584374,6.1027,6.1101,6.099,6.099,114131.7659
2009-11-13 13:00:00,16.45,16.46,16.43,16.45,90742.10139603232,6.099,6.1027,6.0916,6.099,90742.1014
2009-11-13 13:10:00,16.45,16.47,16.41,16.41,99926.52461425422,6.099,6.1064,6.0842,6.0842,99926.5246
2009-11-13 13:20:00,16.41,16.45,16.41,16.45,118540.28900318392,6.0842,6.099,6.0842,6.099,118540.289
2009-11-13 13:30:00,16.45,16.46,16.41,16.41,117805.53514572616,6.099,6.1027,6.0842,6.0842,117805.5351
2009-11-13 13:40:00,16.41,16.42,16.35,16.35,122826.35317168749,6.0842,6.0879,6.062,6.062,122826.3532
2009-11-13 13:50:00,16.35,16.37,16.33,16.34,127602.25324516286,6.062,6.0694,6.0545,6.0582,127602.2532
2009-11-13 14:00:00,16.34,16.37,16.32,16.36,90497.1834435464,6.0582,6.0694,6.0508,6.0657,90497.1834
2009-11-13 14:10:00,16.36,16.4,16.35,16.36,136174.38158216997,6.0657,6.0805,6.062,6.0657,136174.3816
2009-11-13 14:20:00,16.36,16.37,16.33,16.35,101885.86823414156,6.0657,6.0694,6.0545,6.062,101885.8682
2009-11-13 14:30:00,16.34,16.35,16.28,16.32,148297.82023022286,6.0582,6.062,6.036,6.0508,148297.8202
2009-11-13 14:40:00,16.32,16.35,16.28,16.3,153808.474161156,6.0508,6.062,6.036,6.0434,153808.4742
2009-11-13 14:50:00,16.3,16.32,16.24,16.24,123193.73010041636,6.0434,6.0508,6.0212,6.0212,123193.7301
2009-11-13 15:00:00,16.24,16.31,16.21,16.31,112662.25814352192,6.0212,6.0471,6.01,6.0471,112662.2581
2009-11-13 15:10:00,16.32,16.33,16.26,16.31,150624.5407788391,6.0508,6.0545,6.0286,6.0471,150624.5408
2009-11-13 15:20:00,16.31,16.34,16.28,16.33,135439.62772471222,6.0471,6.0582,6.036,6.0545,135439.6277
2009-11-13 15:30:00,16.33,16.35,16.3,16.31,195199.608131276,6.0545,6.062,6.0434,6.0471,195199.6081
2009-11-13 15:40:00,16.31,16.4,16.31,16.38,253000.24491795248,6.0471,6.0805,6.0471,6.0731,253000.2449
2009-11-13 15:50:00,16.39,16.41,16.37,16.39,414891.01151114376,6.0768,6.0842,6.0694,6.0768,414891.0115
2009-11-16 09:30:00,16.33,16.65,16.33,16.64,186994.8567229978,6.0545,6.1732,6.0545,6.1695,186994.8567
2009-11-16 09:40:00,16.65,16.69,16.59,16.67,250918.44232182216,6.1732,6.188,6.1509,6.1806,250918.4423
2009-11-16 09:50:00,16.66,16.72,16.66,16.68,285819.2505510654,6.1769,6.1991,6.1769,6.1843,285819.2506
2009-11-16 10:00:00,16.68,16.76,16.67,16.74,259123.1937301004,6.1843,6.214,6.1806,6.2065,259123.1937
2009-11-16 10:10:00,16.74,16.78,16.67,16.69,243203.5268185158,6.2065,6.2214,6.1806,6.188,243203.5268
2009-11-16 10:20:00,16.69,16.72,16.67,16.7,219446.48542738185,6.188,6.1991,6.1806,6.1917,219446.4854
2009-11-16 10:30:00,16.71,16.73,16.69,16.72,162747.97942689198,6.1954,6.2028,6.188,6.1991,162747.9794
2009-11-16 10:40:00,16.72,16.81,16.72,16.81,267817.78104335046,6.1991,6.2325,6.1991,6.2325,267817.781
2009-11-16 10:50:00,16.81,16.85,16.81,16.85,200955.18001469507,6.2325,6.2473,6.2325,6.2473,200955.18
2009-11-16 11:00:00,16.85,16.85,16.81,16.84,94170.95273083515,6.2473,6.2473,6.2325,6.2436,94170.9527
2009-11-16 11:10:00,16.84,16.84,16.73,16.77,198261.08253735,6.2436,6.2436,6.2028,6.2177,198261.0825
2009-11-16 11:20:00,16.77,16.78,16.71,16.71,300024.4917952486,6.2177,6.2214,6.1954,6.1954,300024.4918
2009-11-16 11:30:00,16.71,16.74,16.71,16.74,299779.5738427627,6.1954,6.2065,6.1954,6.2065,299779.5738
2009-11-16 11:40:00,16.74,16.75,16.71,16.75,108988.48885623316,6.2065,6.2103,6.1954,6.2103,108988.4889
2009-11-16 11:50:00,16.75,16.82,16.74,16.82,163360.27430810675,6.2103,6.2362,6.2065,6.2362,163360.2743
2009-11-16 12:00:00,16.82,16.85,16.82,16.84,55473.91623806024,6.2362,6.2473,6.2362,6.2436,55473.9162
2009-11-16 12:10:00,16.85,16.85,16.74,16.77,182463.87460200832,6.2473,6.2473,6.2065,6.2177,182463.8746
2009-11-16 12:20:00,16.77,16.8,16.69,16.76,194587.3132500612,6.2177,6.2288,6.188,6.214,194587.3133
2009-11-16 12:30:00,16.76,16.85,16.76,16.82,86088.66029879989,6.214,6.2473,6.214,6.2362,86088.6603
2009-11-16 12:40:00,16.82,16.85,16.8,16.82,156380.11266225812,6.2362,6.2473,6.2288,6.2362,156380.1127
2009-11-16 12:50:00,16.82,16.82,16.79,16.81,105314.7195689444,6.2362,6.2362,6.2251,6.2325,105314.7196
2009-11-16 13:00:00,16.81,16.82,16.8,16.81,109355.86578496204,6.2325,6.2362,6.2288,6.2325,109355.8658
2009-11-16 13:10:00,16.81,16.82,16.76,16.76,122826.35317168749,6.2325,6.2362,6.214,6.214,122826.3532
2009-11-16 13:20:00,16.77,16.79,16.76,16.78,42370.80578006368,6.2177,6.2251,6.214,6.2214,42370.8058
2009-11-16 13:30:00,16.77,16.82,16.76,16.81,119397.50183688464,6.2177,6.2362,6.214,6.2325,119397.5018
2009-11-16 13:40:00,16.81,16.82,16.81,16.81,43840.31349497918,6.2325,6.2362,6.2325,6.2325,43840.3135
2009-11-16 13:50:00,16.81,16.82,16.81,16.81,45922.11609110948,6.2325,6.2362,6.2325,6.2325,45922.1161
2009-11-16 14:00:00,16.81,16.82,16.81,16.82,212588.7827577761,6.2325,6.2362,6.2325,6.2362,212588.7828
2009-11-16 14:10:00,16.81,16.83,16.81,16.82,210996.81606661767,6.2325,6.2399,6.2325,6.2362,210996.8161
2009-11-16 14:20:00,16.82,16.85,16.81,16.84,189688.95420034288,6.2362,6.2473,6.2325,6.2436,189688.9542
2009-11-16 14:30:00,16.84,16.85,16.77,16.79,199363.2133235366,6.2436,6.2473,6.2177,6.2251,199363.2133
2009-11-16 14:40:00,16.8,16.85,16.79,16.82,74087.68062698995,6.2288,6.2473,6.2251,6.2362,74087.6806
2009-11-16 14:50:00,16.82,16.83,16.8,16.82,117805.53514572616,6.2362,6.2399,6.2288,6.2362,117805.5351
2009-11-16 15:00:00,16.81,16.86,16.8,16.85,182953.71050698016,6.2325,6.251,6.2288,6.2473,182953.7105
2009-11-16 15:10:00,16.86,16.86,16.76,16.76,309331.37398971344,6.251,6.251,6.214,6.214,309331.374
2009-11-16 15:20:00,16.76,16.81,16.74,16.75,216629.9289737937,6.214,6.2325,6.2065,6.2103,216629.929
2009-11-16 15:30:00,16.75,16.83,16.74,16.82,297942.6891991183,6.2103,6.2399,6.2065,6.2362,297942.6892
2009-11-16 15:40:00,16.82,16.83,16.78,16.81,312882.6843007592,6.2362,6.2399,6.2214,6.2325,312882.6843
2009-11-16 15:50:00,16.81,16.87,16.81,16.86,527430.8106784227,6.2325,6.2547,6.2325,6.251,527430.8107
2009-11-17 09:30:00,16.79,16.8,16.67,16.7,134827.33284349742,6.2251,6.2288,6.1806,6.1917,134827.3328
2009-11-17 09:40:00,16.7,16.76,16.68,16.76,205853.5390644134,6.1917,6.214,6.1843,6.214,205853.5391
2009-11-17 09:50:00,16.76,16.79,16.71,16.73,289615.47881459707,6.214,6.2251,6.1954,6.2028,289615.4788
2009-11-17 10:00:00,16.74,16.81,16.73,16.75,315944.1587068332,6.2065,6.2325,6.2028,6.2103,315944.1587
2009-11-17 10:10:00,16.76,16.8,16.73,16.8,220426.15723732547,6.214,6.2288,6.2028,6.2288,220426.1572
2009-11-17 10:20:00,16.8,16.82,16.77,16.8,235243.69336272348,6.2288,6.2362,6.2177,6.2288,235243.6934
2009-11-17 10:30:00,16.8,16.8,16.67,16.68,162503.06147440607,6.2288,6.2288,6.1806,6.1843,162503.0615
2009-11-17 10:40:00,16.68,16.68,16.6,16.62,127112.41734019102,6.1843,6.1843,6.1546,6.1621,127112.4173
2009-11-17 10:50:00,16.62,16.67,16.59,16.66,128949.3019838354,6.1621,6.1806,6.1509,6.1769,128949.302
2009-11-17 11:00:00,16.66,16.67,16.59,16.64,186137.64388929703,6.1769,6.1806,6.1509,6.1695,186137.6439
2009-11-17 11:10:00,16.65,16.67,16.57,16.58,180382.07200587803,6.1732,6.1806,6.1435,6.1472,180382.072
2009-11-17 11:20:00,16.57,16.62,16.55,16.61,127602.25324516286,6.1435,6.1621,6.1361,6.1583,127602.2532
2009-11-17 11:30:00,16.61,16.63,16.59,16.63,72128.33700710261,6.1583,6.1658,6.1509,6.1658,72128.337
2009-11-17 11:40:00,16.63,16.63,16.59,16.6,91231.93730100416,6.1658,6.1658,6.1509,6.1546,91231.9373
2009-11-17 11:50:00,16.6,16.65,16.59,16.63,69434.23952975753,6.1546,6.1732,6.1509,6.1658,69434.2395
2009-11-17 12:00:00,16.63,16.65,16.6,16.63,85353.90644134214,6.1658,6.1732,6.1546,6.1658,85353.9064
2009-11-17 12:10:00,16.64,16.67,16.63,16.65,49840.80333088415,6.1695,6.1806,6.1658,6.1732,49840.8033
2009-11-17 12:20:00,16.66,16.7,16.65,16.67,77394.07298554984,6.1769,6.1917,6.1732,6.1806,77394.073
2009-11-17 12:30:00,16.67,16.75,16.67,16.75,93681.11682586333,6.1806,6.2103,6.1806,6.2103,93681.1168
2009-11-17 12:40:00,16.74,16.74,16.69,16.7,69311.78055351457,6.2065,6.2065,6.188,6.1917,69311.7806
2009-11-17 12:50:00,16.69,16.71,16.68,16.7,54861.621356845455,6.188,6.1954,6.1843,6.1917,54861.6214
2009-11-17 13:00:00,16.7,16.7,16.63,16.67,136664.2174871418,6.1917,6.1917,6.1658,6.1806,136664.2175
2009-11-17 13:10:00,16.67,16.73,16.67,16.73,76659.31912809209,6.1806,6.2028,6.1806,6.2028,76659.3191
2009-11-17 13:20:00,16.74,16.76,16.73,16.75,95518.00146950773,6.2065,6.214,6.2028,6.2103,95518.0015
2009-11-17 13:30:00,16.75,16.76,16.74,16.76,24981.63115356356,6.2103,6.214,6.2065,6.214,24981.6312
2009-11-17 13:40:00,16.76,16.81,16.75,16.8,119152.58388439871,6.214,6.2325,6.2103,6.2288,119152.5839
2009-11-17 13:50:00,16.8,16.81,16.76,16.76,49228.50844966936,6.2288,6.2325,6.214,6.214,49228.5084
2009-11-17 14:00:00,16.77,16.78,16.73,16.73,95885.3783982366,6.2177,6.2214,6.2028,6.2028,95885.3784
2009-11-17 14:10:00,16.73,16.77,16.73,16.76,90742.10139603232,6.2028,6.2177,6.2028,6.214,90742.1014
2009-11-17 14:20:00,16.76,16.76,16.7,16.71,50942.93411707078,6.214,6.214,6.1917,6.1954,50942.9341
2009-11-17 14:30:00,16.7,16.72,16.69,16.72,43840.31349497918,6.1917,6.1991,6.188,6.1991,43840.3135
2009-11-17 14:40:00,16.72,16.74,16.7,16.7,53269.65466568699,6.1991,6.2065,6.1917,6.1917,53269.6547
2009-11-17 14:50:00,16.71,16.73,16.68,16.72,71026.20622091599,6.1954,6.2028,6.1843,6.1991,71026.2062
2009-11-17 15:00:00,16.72,16.74,16.71,16.72,189321.577271614,6.1991,6.2065,6.1954,6.1991,189321.5773
2009-11-17 15:10:00,16.73,16.75,16.72,16.74,115723.73254959588,6.2028,6.2103,6.1991,6.2065,115723.7325
2009-11-17 15:20:00,16.74,16.76,16.73,16.73,131765.85843742345,6.2065,6.214,6.2028,6.2028,131765.8584
2009-11-17 15:30:00,16.73,16.76,16.71,16.71,145236.3458241489,6.2028,6.214,6.1954,6.1954,145236.3458
2009-11-17 15:40:00,16.72,16.76,16.71,16.76,275900.0734753857,6.1991,6.214,6.1954,6.214,275900.0735
2009-11-17 15:50:00,16.77,16.77,16.72,16.76,354886.113152094,6.2177,6.2177,6.1991,6.214,354886.1132
2009-11-18 09:30:00,16.86,16.86,16.65,16.69,123316.18907665931,6.251,6.251,6.1732,6.188,123316.1891
2009-11-18 09:40:00,16.67,16.76,16.66,16.67,90864.56037227529,6.1806,6.214,6.1769,6.1806,90864.5604
2009-11-18 09:50:00,16.67,16.67,16.57,16.6,146583.39456282146,6.1806,6.1806,6.1435,6.1546,146583.3946
2009-11-18 10:00:00,16.6,16.63,16.57,16.62,89762.42958608865,6.1546,6.1658,6.1435,6.1621,89762.4296
2009-11-18 10:10:00,16.61,16.61,16.5,16.54,246877.29610580453,6.1583,6.1583,6.1176,6.1324,246877.2961
2009-11-18 10:20:00,16.54,16.61,16.51,16.61,149155.03306392356,6.1324,6.1583,6.1213,6.1583,149155.0331
2009-11-18 10:30:00,16.62,16.67,16.58,16.67,154175.85108988488,6.1621,6.1806,6.1472,6.1806,154175.8511
2009-11-18 10:40:00,16.67,16.72,16.63,16.63,139113.39701200096,6.1806,6.1991,6.1658,6.1658,139113.397
2009-11-18 10:50:00,16.64,16.66,16.63,16.63,95518.00146950773,6.1695,6.1769,6.1658,6.1658,95518.0015
2009-11-18 11:00:00,16.64,16.71,16.64,16.67,71883.4190546167,6.1695,6.1954,6.1695,6.1806,71883.4191
2009-11-18 11:10:00,16.67,16.67,16.58,16.63,73352.9267695322,6.1806,6.1806,6.1472,6.1658,73352.9268
2009-11-18 11:20:00,16.63,16.66,16.63,16.65,47024.2468772961,6.1658,6.1769,6.1658,6.1732,47024.2469
2009-11-18 11:30:00,16.64,16.65,16.6,16.62,54126.8674993877,6.1695,6.1732,6.1546,6.1621,54126.8675
2009-11-18 11:40:00,16.62,16.65,16.61,16.63,66127.84717119765,6.1621,6.1732,6.1583,6.1658,66127.8472
2009-11-18 11:50:00,16.63,16.67,16.62,16.66,84986.52951261327,6.1658,6.1806,6.1621,6.1769,84986.5295
2009-11-18 12:00:00,16.66,16.66,16.63,16.64,35635.56208670095,6.1769,6.1769,6.1658,6.1695,35635.5621
2009-11-18 12:10:00,16.64,16.67,16.57,16.57,153441.09723242713,6.1695,6.1806,6.1435,6.1435,153441.0972
2009-11-18 12:20:00,16.57,16.6,16.54,16.56,78373.7447954935,6.1435,6.1546,6.1324,6.1398,78373.7448
2009-11-18 12:30:00,16.57,16.57,16.5,16.5,229610.58045554737,6.1435,6.1435,6.1176,6.1176,229610.5805
2009-11-18 12:40:00,16.5,16.52,16.5,16.5,252755.3269654665,6.1176,6.125,6.1176,6.1176,252755.327
2009-11-18 12:50:00,16.5,16.5,16.42,16.45,148297.82023022286,6.1176,6.1176,6.0879,6.099,148297.8202
2009-11-18 13:00:00,16.45,16.45,16.41,16.44,95640.46044575066,6.099,6.099,6.0842,6.0953,95640.4604
2009-11-18 13:10:00,16.45,16.46,16.41,16.41,106661.76830761692,6.099,6.1027,6.0842,6.0842,106661.7683
2009-11-18 13:20:00,16.41,16.44,16.38,16.44,92701.44501591966,6.0842,6.0953,6.0731,6.0953,92701.445
2009-11-18 13:30:00,16.44,16.47,16.44,16.46,66617.68307616947,6.0953,6.1064,6.0953,6.1027,66617.6831
2009-11-18 13:40:00,16.46,16.5,16.46,16.49,197036.4927749204,6.1027,6.1176,6.1027,6.1139,197036.4928
2009-11-18 13:50:00,16.49,16.51,16.48,16.51,26083.76193975018,6.1139,6.1213,6.1101,6.1213,26083.7619
2009-11-18 14:00:00,16.5,16.52,16.47,16.5,110090.61964241978,6.1176,6.125,6.1064,6.1176,110090.6196
2009-11-18 14:10:00,16.51,16.59,16.51,16.53,170217.97697771245,6.1213,6.1509,6.1213,6.1287,170217.977
2009-11-18 14:20:00,16.53,16.59,16.53,16.57,278349.2530002449,6.1287,6.1509,6.1287,6.1435,278349.253
2009-11-18 14:30:00,16.58,16.58,16.55,16.57,113274.5530247367,6.1472,6.1472,6.1361,6.1435,113274.553
2009-11-18 14:40:00,16.58,16.62,16.58,16.6,207690.4237080578,6.1472,6.1621,6.1472,6.1546,207690.4237
2009-11-18 14:50:00,16.59,16.6,16.55,16.58,238917.46265001225,6.1509,6.1546,6.1361,6.1472,238917.4627
2009-11-18 15:00:00,16.58,16.59,16.57,16.59,280063.6786676463,6.1472,6.1509,6.1435,6.1509,280063.6787
2009-11-18 15:10:00,16.59,16.63,16.57,16.59,156625.03061474406,6.1509,6.1658,6.1435,6.1509,156625.0306
2009-11-18 15:20:00,16.59,16.59,16.57,16.59,74944.89346069067,6.1509,6.1509,6.1435,6.1509,74944.8935
2009-11-18 15:30:00,16.59,16.6,16.57,16.59,163115.35635562087,6.1509,6.1546,6.1435,6.1509,163115.3564
2009-11-18 15:40:00,16.59,16.62,16.58,16.61,236223.3651726672,6.1509,6.1621,6.1472,6.1583,236223.3652
2009-11-18 15:50:00,16.62,16.65,16.61,16.65,253612.53979916725,6.1621,6.1732,6.1583,6.1732,253612.5398
2009-11-19 09:30:00,16.55,16.55,16.25,16.3,199240.75434729364,6.1361,6.1361,6.0249,6.0434,199240.7543
2009-11-19 09:40:00,16.3,16.3,16.17,16.19,156747.489590987,6.0434,6.0434,5.9952,6.0026,156747.4896
2009-11-19 09:50:00,16.19,16.19,16.11,16.18,169238.3051677688,6.0026,6.0026,5.973,5.9989,169238.3052
2009-11-19 10:00:00,16.18,16.21,16.14,16.19,220915.9931422973,5.9989,6.01,5.9841,6.0026,220915.9931
2009-11-19 10:10:00,16.19,16.23,16.14,16.15,184545.6771981386,6.0026,6.0175,5.9841,5.9878,184545.6772
2009-11-19 10:20:00,16.15,16.24,16.14,16.24,126255.20450649032,5.9878,6.0212,5.9841,6.0212,126255.2045
2009-11-19 10:30:00,16.24,16.24,16.15,16.18,162992.8973793779,6.0212,6.0212,5.9878,5.9989,162992.8974
2009-11-19 10:40:00,16.19,16.19,16.13,16.14,223120.25471467056,6.0026,6.0026,5.9804,5.9841,223120.2547
2009-11-19 10:50:00,16.14,16.17,16.13,16.14,213935.83149644863,5.9841,5.9952,5.9804,5.9841,213935.8315
2009-11-19 11:00:00,16.14,16.17,16.13,16.15,278839.0889052167,5.9841,5.9952,5.9804,5.9878,278839.0889
2009-11-19 11:10:00,16.16,16.22,16.15,16.19,108621.11192750427,5.9915,6.0138,5.9878,6.0026,108621.1119
2009-11-19 11:20:00,16.19,16.2,16.18,16.19,90497.1834435464,6.0026,6.0063,5.9989,6.0026,90497.1834
2009-11-19 11:30:00,16.2,16.2,16.17,16.17,140460.4457506735,6.0063,6.0063,5.9952,5.9952,140460.4458
2009-11-19 11:40:00,16.17,16.18,16.13,16.13,180626.989958364,5.9952,5.9989,5.9804,5.9804,180626.99
2009-11-19 11:50:00,16.14,16.18,16.13,16.17,100538.819495469,5.9841,5.9989,5.9804,5.9952,100538.8195
2009-11-19 12:00:00,16.17,16.18,16.15,16.18,102008.32721038452,5.9952,5.9989,5.9878,5.9989,102008.3272
2009-11-19 12:10:00,16.18,16.19,16.17,16.18,85843.74234631399,5.9989,6.0026,5.9952,5.9989,85843.7423
2009-11-19 12:20:00,16.18,16.19,16.17,16.19,82047.51408278226,5.9989,6.0026,5.9952,6.0026,82047.5141
2009-11-19 12:30:00,16.19,16.22,16.18,16.19,99191.77075679648,6.0026,6.0138,5.9989,6.0026,99191.7708
2009-11-19 12:40:00,16.19,16.19,16.15,16.16,140093.06882194465,6.0026,6.0026,5.9878,5.9915,140093.0688
2009-11-19 12:50:00,16.16,16.16,16.13,16.15,82904.72691648298,5.9915,5.9915,5.9804,5.9878,82904.7269
2009-11-19 13:00:00,16.14,16.16,16.13,16.14,58902.767572863086,5.9841,5.9915,5.9804,5.9841,58902.7676
2009-11-19 13:10:00,16.13,16.13,16.07,16.07,141195.19960813125,5.9804,5.9804,5.9581,5.9581,141195.1996
2009-11-19 13:20:00,16.07,16.08,16.06,16.07,79720.79353416605,5.9581,5.9618,5.9544,5.9581,79720.7935
2009-11-19 13:30:00,16.07,16.11,16.06,16.1,59515.06245407788,5.9581,5.973,5.9544,5.9693,59515.0625
2009-11-19 13:40:00,16.1,16.11,16.08,16.1,77149.15503306391,5.9693,5.973,5.9618,5.9693,77149.155
2009-11-19 13:50:00,16.1,16.13,16.1,16.11,65638.0112662258,5.9693,5.9804,5.9693,5.973,65638.0113
2009-11-19 14:00:00,16.1,16.11,16.05,16.05,103355.37594905704,5.9693,5.973,5.9507,5.9507,103355.3759
2009-11-19 14:10:00,16.06,16.07,16.04,16.05,149767.32794513836,5.9544,5.9581,5.947,5.9507,149767.3279
2009-11-19 14:20:00,16.05,16.1,16.05,16.07,121479.30443301491,5.9507,5.9693,5.9507,5.9581,121479.3044
2009-11-19 14:30:00,16.08,16.1,16.07,16.1,66495.22409992652,5.9618,5.9693,5.9581,5.9693,66495.2241
2009-11-19 14:40:00,16.1,16.13,16.1,16.13,86211.11927504286,5.9693,5.9804,5.9693,5.9804,86211.1193
2009-11-19 14:50:00,16.13,16.14,16.12,16.12,68209.64976732794,5.9804,5.9841,5.9767,5.9767,68209.6498
2009-11-19 15:00:00,16.13,16.13,16.08,16.1,130173.891746265,5.9804,5.9804,5.9618,5.9693,130173.8917
2009-11-19 15:10:00,16.1,16.12,16.1,16.11,139848.1508694587,5.9693,5.9767,5.9693,5.973,139848.1509
2009-11-19 15:20:00,16.11,16.14,16.1,16.12,216997.30590252264,5.973,5.9841,5.9693,5.9767,216997.3059
2009-11-19 15:30:00,16.12,16.15,16.12,16.12,239774.67548371293,5.9767,5.9878,5.9767,5.9767,239774.6755
2009-11-19 15:40:00,16.13,16.23,16.13,16.23,392236.1009061964,5.9804,6.0175,5.9804,6.0175,392236.1009
2009-11-19 15:50:00,16.23,16.24,16.19,16.2,604579.9657114866,6.0175,6.0212,6.0026,6.0063,604579.9657
2009-11-20 09:30:00,16.06,16.26,16.01,16.17,823414.1562576536,5.9544,6.0286,5.9359,5.9952,823414.1563
2009-11-20 09:40:00,16.17,16.21,16.06,16.07,198628.45946607884,5.9952,6.01,5.9544,5.9581,198628.4595
2009-11-20 09:50:00,16.06,16.07,15.96,15.96,224834.680382072,5.9544,5.9581,5.9174,5.9174,224834.6804
2009-11-20 10:00:00,15.96,15.98,15.88,15.93,246509.91917707567,5.9174,5.9248,5.8877,5.9062,246509.9192
2009-11-20 10:10:00,15.93,16.03,15.92,16.02,163115.35635562087,5.9062,5.9433,5.9025,5.9396,163115.3564
2009-11-20 10:20:00,16.02,16.06,16.0,16.05,273328.4349742836,5.9396,5.9544,5.9322,5.9507,273328.435
2009-11-20 10:30:00,16.05,16.06,15.97,15.97,404726.91648297815,5.9507,5.9544,5.9211,5.9211,404726.9165
2009-11-20 10:40:00,15.97,15.98,15.93,15.96,175728.6309086456,5.9211,5.9248,5.9062,5.9174,175728.6309
2009-11-20 10:50:00,15.96,15.99,15.94,15.96,249204.0166544208,5.9174,5.9285,5.9099,5.9174,249204.0167
2009-11-20 11:00:00,15.96,16.03,15.96,16.02,116336.02743081067,5.9174,5.9433,5.9174,5.9396,116336.0274
2009-11-20 11:10:00,16.01,16.03,15.95,16.01,233651.726671565,5.9359,5.9433,5.9136,5.9359,233651.7267
2009-11-20 11:20:00,16.01,16.01,15.92,15.93,187852.0695566985,5.9359,5.9359,5.9025,5.9062,187852.0696
2009-11-20 11:30:00,15.94,15.95,15.91,15.92,254224.83468038205,5.9099,5.9136,5.8988,5.9025,254224.8347
2009-11-20 11:40:00,15.92,15.96,15.92,15.94,115356.355620867,5.9025,5.9174,5.9025,5.9099,115356.3556
2009-11-20 11:50:00,15.93,15.97,15.92,15.96,66127.84717119765,5.9062,5.9211,5.9025,5.9174,66127.8472
2009-11-20 12:00:00,15.96,15.98,15.95,15.97,137154.05339211362,5.9174,5.9248,5.9136,5.9211,137154.0534
2009-11-20 12:10:00,15.96,16.0,15.94,16.0,140093.06882194465,5.9174,5.9322,5.9099,5.9322,140093.0688
2009-11-20 12:20:00,16.0,16.0,15.96,15.98,76047.02424687729,5.9322,5.9322,5.9174,5.9248,76047.0242
2009-11-20 12:30:00,15.98,15.98,15.94,15.94,247489.59098701933,5.9248,5.9248,5.9099,5.9099,247489.591
2009-11-20 12:40:00,15.94,15.95,15.92,15.92,273083.51702179766,5.9099,5.9136,5.9025,5.9025,273083.517
2009-11-20 12:50:00,15.92,15.93,15.9,15.93,137276.51236835658,5.9025,5.9062,5.8951,5.9062,137276.5124
2009-11-20 13:00:00,15.92,15.94,15.92,15.93,67842.27283859906,5.9025,5.9099,5.9025,5.9062,67842.2728
2009-11-20 13:10:00,15.92,15.93,15.92,15.92,36492.77492040167,5.9025,5.9062,5.9025,5.9025,36492.7749
2009-11-20 13:20:00,15.92,15.94,15.92,15.94,108621.11192750427,5.9025,5.9099,5.9025,5.9099,108621.1119
2009-11-20 13:30:00,15.94,15.97,15.93,15.95,123193.73010041636,5.9099,5.9211,5.9062,5.9136,123193.7301
2009-11-20 13:40:00,15.95,16.0,15.94,15.98,131031.1045799657,5.9136,5.9322,5.9099,5.9248,131031.1046
2009-11-20 13:50:00,15.98,15.98,15.95,15.96,120009.79671809945,5.9248,5.9248,5.9136,5.9174,120009.7967
2009-11-20 14:00:00,15.96,15.97,15.96,15.97,113397.01200097968,5.9174,5.9211,5.9174,5.9211,113397.012
2009-11-20 14:10:00,15.97,15.98,15.96,15.97,138623.56110702915,5.9211,5.9248,5.9174,5.9211,138623.5611
2009-11-20 14:20:00,15.96,16.0,15.96,15.98,137398.97134459956,5.9174,5.9322,5.9174,5.9248,137398.9713
2009-11-20 14:30:00,15.98,16.05,15.98,16.04,157849.62037717365,5.9248,5.9507,5.9248,5.947,157849.6204
2009-11-20 14:40:00,16.05,16.05,16.03,16.05,207200.58780308595,5.9507,5.9507,5.9433,5.9507,207200.5878
2009-11-20 14:50:00,16.05,16.05,16.03,16.04,86088.66029879989,5.9507,5.9507,5.9433,5.947,86088.6603
2009-11-20 15:00:00,16.04,16.08,16.03,16.08,155890.2767572863,5.947,5.9618,5.9433,5.9618,155890.2768
2009-11-20 15:10:00,16.08,16.12,16.07,16.12,175973.5488611315,5.9618,5.9767,5.9581,5.9767,175973.5489
2009-11-20 15:20:00,16.12,16.17,16.12,16.17,362356.1107029145,5.9767,5.9952,5.9767,5.9952,362356.1107
2009-11-20 15:30:00,16.16,16.23,16.16,16.23,565882.9292187117,5.9915,6.0175,5.9915,6.0175,565882.9292
2009-11-20 15:40:00,16.23,16.24,16.22,16.23,437423.46313984814,6.0175,6.0212,6.0138,6.0175,437423.4631
2009-11-20 15:50:00,16.22,16.23,16.22,16.23,659686.505020818,6.0138,6.0175,6.0138,6.0175,659686.505
2009-11-23 09:30:00,16.5,16.67,16.46,16.64,144011.75606171932,6.1176,6.1806,6.1027,6.1695,144011.7561
2009-11-23 09:40:00,16.64,16.72,16.6,16.63,184913.05412686747,6.1695,6.1991,6.1546,6.1658,184913.0541
2009-11-23 09:50:00,16.63,16.65,16.59,16.61,153196.17927994122,6.1658,6.1732,6.1509,6.1583,153196.1793
2009-11-23 10:00:00,16.6,16.72,16.6,16.68,241856.47807984325,6.1546,6.1991,6.1546,6.1843,241856.4781
2009-11-23 10:10:00,16.68,16.69,16.62,16.62,118662.74797942687,6.1843,6.188,6.1621,6.1621,118662.748
2009-11-23 10:20:00,16.62,16.63,16.59,16.6,156012.73573352926,6.1621,6.1658,6.1509,6.1546,156012.7357
2009-11-23 10:30:00,16.61,16.63,16.59,16.62,128581.92505510652,6.1583,6.1658,6.1509,6.1621,128581.9251
2009-11-23 10:40:00,16.61,16.62,16.54,16.57,112172.42223855008,6.1583,6.1621,6.1324,6.1435,112172.4222
2009-11-23 10:50:00,16.56,16.59,16.53,16.54,154788.14597109967,6.1398,6.1509,6.1287,6.1324,154788.146
2009-11-23 11:00:00,16.54,16.56,16.54,16.54,74699.97550820475,6.1324,6.1398,6.1324,6.1324,74699.9755
2009-11-23 11:10:00,16.54,16.55,16.51,16.55,106539.30933137398,6.1324,6.1361,6.1213,6.1361,106539.3093
2009-11-23 11:20:00,16.55,16.56,16.52,16.52,108376.19397501837,6.1361,6.1398,6.125,6.125,108376.194
2009-11-23 11:30:00,16.52,16.54,16.5,16.5,78986.0396767083,6.125,6.1324,6.1176,6.1176,78986.0397
2009-11-23 11:40:00,16.5,16.53,16.5,16.53,103845.2118540289,6.1176,6.1287,6.1176,6.1287,103845.2119
2009-11-23 11:50:00,16.52,16.53,16.45,16.45,72985.54984080333,6.125,6.1287,6.099,6.099,72985.5498
2009-11-23 12:00:00,16.45,16.47,16.45,16.47,95885.3783982366,6.099,6.1064,6.099,6.1064,95885.3784
2009-11-23 12:10:00,16.47,16.5,16.46,16.5,95762.91942199362,6.1064,6.1176,6.1027,6.1176,95762.9194
2009-11-23 12:20:00,16.5,16.51,16.45,16.45,146216.01763409257,6.1176,6.1213,6.099,6.099,146216.0176
2009-11-23 12:30:00,16.47,16.47,16.4,16.43,136296.84055841292,6.1064,6.1064,6.0805,6.0916,136296.8406
2009-11-23 12:40:00,16.44,16.45,16.41,16.41,112294.88121479304,6.0953,6.099,6.0842,6.0842,112294.8812
2009-11-23 12:50:00,16.41,16.41,16.38,16.41,91354.39627724711,6.0842,6.0842,6.0731,6.0842,91354.3963
2009-11-23 13:00:00,16.41,16.41,16.38,16.38,69679.15748224345,6.0842,6.0842,6.0731,6.0731,69679.1575
2009-11-23 13:10:00,16.38,16.4,16.33,16.36,116825.8633357825,6.0731,6.0805,6.0545,6.0657,116825.8633
2009-11-23 13:20:00,16.36,16.37,16.33,16.33,112907.17609600782,6.0657,6.0694,6.0545,6.0545,112907.1761
2009-11-23 13:30:00,16.33,16.37,16.32,16.37,94660.788635807,6.0545,6.0694,6.0508,6.0694,94660.7886
2009-11-23 13:40:00,16.37,16.39,16.36,16.36,51432.77002204261,6.0694,6.0768,6.0657,6.0657,51432.77
2009-11-23 13:50:00,16.36,16.36,16.32,16.32,96007.83737447954,6.0657,6.0657,6.0508,6.0508,96007.8374
2009-11-23 14:00:00,16.32,16.33,16.29,16.29,119152.58388439871,6.0508,6.0545,6.0397,6.0397,119152.5839
2009-11-23 14:10:00,16.29,16.3,16.27,16.3,99436.6887092824,6.0397,6.0434,6.0323,6.0434,99436.6887
2009-11-23 14:20:00,16.3,16.31,16.27,16.3,121479.30443301491,6.0434,6.0471,6.0323,6.0434,121479.3044
2009-11-23 14:30:00,16.3,16.32,16.29,16.31,60862.11119275042,6.0434,6.0508,6.0397,6.0471,60862.1112
2009-11-23 14:40:00,16.31,16.35,16.31,16.35,243081.0678422728,6.0471,6.062,6.0471,6.062,243081.0678
2009-11-23 14:50:00,16.35,16.36,16.33,16.35,76047.02424687729,6.062,6.0657,6.0545,6.062,76047.0242
2009-11-23 15:00:00,16.36,16.38,16.35,16.36,183443.546411952,6.0657,6.0731,6.062,6.0657,183443.5464
2009-11-23 15:10:00,16.36,16.4,16.36,16.36,101151.1143766838,6.0657,6.0805,6.0657,6.0657,101151.1144
2009-11-23 15:20:00,16.37,16.37,16.36,16.37,121356.84545677196,6.0694,6.0694,6.0657,6.0694,121356.8455
2009-11-23 15:30:00,16.36,16.36,16.31,16.33,196424.1978937056,6.0657,6.0657,6.0471,6.0545,196424.1979
2009-11-23 15:40:00,16.33,16.34,16.3,16.34,246754.8371295616,6.0545,6.0582,6.0434,6.0582,246754.8371
2009-11-23 15:50:00,16.34,16.38,16.33,16.37,469875.09184423217,6.0582,6.0731,6.0545,6.0694,469875.0918
2009-11-24 09:30:00,16.41,16.45,16.25,16.26,105314.7195689444,6.0842,6.099,6.0249,6.0286,105314.7196
2009-11-24 09:40:00,16.27,16.28,16.12,16.19,84129.31667891255,6.0323,6.036,5.9767,6.0026,84129.3167
2009-11-24 09:50:00,16.19,16.22,16.14,16.16,129684.05584129316,6.0026,6.0138,5.9841,5.9915,129684.0558
2009-11-24 10:00:00,16.16,16.27,16.14,16.18,249938.7705118785,5.9915,6.0323,5.9841,5.9989,249938.7705
2009-11-24 10:10:00,16.18,16.23,16.14,16.23,100416.36051922606,5.9989,6.0175,5.9841,6.0175,100416.3605
2009-11-24 10:20:00,16.23,16.24,16.18,16.2,166666.66666666666,6.0175,6.0212,5.9989,6.0063,166666.6667
2009-11-24 10:30:00,16.2,16.32,16.19,16.28,125765.36860151848,6.0063,6.0508,6.0026,6.036,125765.3686
2009-11-24 10:40:00,16.29,16.39,16.28,16.36,166421.74871418075,6.0397,6.0768,6.036,6.0657,166421.7487
2009-11-24 10:50:00,16.38,16.38,16.33,16.34,135317.16874846927,6.0731,6.0731,6.0545,6.0582,135317.1687
2009-11-24 11:00:00,16.34,16.36,16.32,16.33,94905.70658829292,6.0582,6.0657,6.0508,6.0545,94905.7066
2009-11-24 11:10:00,16.33,16.37,16.3,16.3,203894.1954445261,6.0545,6.0694,6.0434,6.0434,203894.1954
2009-11-24 11:20:00,16.3,16.34,16.28,16.29,99069.3117805535,6.0434,6.0582,6.036,6.0397,99069.3118
2009-11-24 11:30:00,16.3,16.33,16.27,16.32,130541.26867499387,6.0434,6.0545,6.0323,6.0508,130541.2687
2009-11-24 11:40:00,16.32,16.33,16.27,16.31,66372.76512368357,6.0508,6.0545,6.0323,6.0471,66372.7651
2009-11-24 11:50:00,16.32,16.41,16.3,16.4,114131.7658584374,6.0508,6.0842,6.0434,6.0805,114131.7659
2009-11-24 12:00:00,16.41,16.49,16.4,16.45,307861.86627479794,6.0842,6.1139,6.0805,6.099,307861.8663
2009-11-24 12:10:00,16.45,16.46,16.41,16.42,52289.98285574332,6.099,6.1027,6.0842,6.0879,52289.9829
2009-11-24 12:20:00,16.43,16.43,16.41,16.41,30002.449179524858,6.0916,6.0916,6.0842,6.0842,30002.4492
2009-11-24 12:30:00,16.41,16.42,16.39,16.39,70413.9113397012,6.0842,6.0879,6.0768,6.0768,70413.9113
2009-11-24 12:40:00,16.39,16.41,16.36,16.4,96007.83737447954,6.0768,6.0842,6.0657,6.0805,96007.8374
2009-11-24 12:50:00,16.41,16.45,16.4,16.44,61964.241978937054,6.0842,6.099,6.0805,6.0953,61964.242
2009-11-24 13:00:00,16.44,16.49,16.43,16.46,96742.59123193727,6.0953,6.1139,6.0916,6.1027,96742.5912
2009-11-24 13:10:00,16.47,16.48,16.45,16.45,71026.20622091599,6.1064,6.1101,6.099,6.099,71026.2062
2009-11-24 13:20:00,16.45,16.46,16.44,16.45,155522.89982855742,6.099,6.1027,6.0953,6.099,155522.8998
2009-11-24 13:30:00,16.46,16.47,16.43,16.45,279451.3837864315,6.1027,6.1064,6.0916,6.099,279451.3838
2009-11-24 13:40:00,16.45,16.45,16.43,16.43,121601.7634092579,6.099,6.099,6.0916,6.0916,121601.7634
2009-11-24 13:50:00,16.44,16.46,16.43,16.45,82414.89101151114,6.0953,6.1027,6.0916,6.099,82414.891
2009-11-24 14:00:00,16.45,16.49,16.42,16.49,205363.7031594416,6.099,6.1139,6.0879,6.1139,205363.7032
2009-11-24 14:10:00,16.48,16.53,16.48,16.53,146950.77149155032,6.1101,6.1287,6.1101,6.1287,146950.7715
2009-11-24 14:20:00,16.53,16.58,16.52,16.57,201322.556943424,6.1287,6.1472,6.125,6.1435,201322.5569
2009-11-24 14:30:00,16.56,16.57,16.53,16.55,168258.6333578251,6.1398,6.1435,6.1287,6.1361,168258.6334
2009-11-24 14:40:00,16.56,16.62,16.55,16.6,138990.938035758,6.1398,6.1621,6.1361,6.1546,138990.938
2009-11-24 14:50:00,16.6,16.63,16.59,16.63,88415.3808474161,6.1546,6.1658,6.1509,6.1658,88415.3808
2009-11-24 15:00:00,16.63,16.63,16.61,16.62,124663.23781533186,6.1658,6.1658,6.1583,6.1621,124663.2378
2009-11-24 15:10:00,16.62,16.62,16.59,16.6,154788.14597109967,6.1621,6.1621,6.1509,6.1546,154788.146
2009-11-24 15:20:00,16.6,16.61,16.59,16.61,184790.5951506245,6.1546,6.1583,6.1509,6.1583,184790.5952
2009-11-24 15:30:00,16.6,16.61,16.57,16.57,221528.2880235121,6.1546,6.1583,6.1435,6.1435,221528.288
2009-11-24 15:40:00,16.57,16.58,16.55,16.55,279206.4658339456,6.1435,6.1472,6.1361,6.1361,279206.4658
2009-11-24 15:50:00,16.55,16.58,16.55,16.58,442321.8221895665,6.1361,6.1472,6.1361,6.1472,442321.8222
2009-11-25 09:30:00,16.62,16.71,16.53,16.56,149767.32794513836,6.1621,6.1954,6.1287,6.1398,149767.3279
2009-11-25 09:40:00,16.56,16.6,16.47,16.48,186994.8567229978,6.1398,6.1546,6.1064,6.1101,186994.8567
2009-11-25 09:50:00,16.48,16.55,16.47,16.54,121479.30443301491,6.1101,6.1361,6.1064,6.1324,121479.3044
2009-11-25 10:00:00,16.54,16.6,16.5,16.55,210384.52118540287,6.1324,6.1546,6.1176,6.1361,210384.5212
2009-11-25 10:10:00,16.55,16.57,16.52,16.55,124295.86088660298,6.1361,6.1435,6.125,6.1361,124295.8609
2009-11-25 10:20:00,16.56,16.56,16.45,16.48,196179.2799412197,6.1398,6.1398,6.099,6.1101,196179.2799
2009-11-25 10:30:00,16.49,16.55,16.48,16.53,163727.65123683563,6.1139,6.1361,6.1101,6.1287,163727.6512
2009-11-25 10:40:00,16.52,16.6,16.51,16.56,108988.48885623316,6.125,6.1546,6.1213,6.1398,108988.4889
2009-11-25 10:50:00,16.56,16.57,16.53,16.54,78251.28581925055,6.1398,6.1435,6.1287,6.1324,78251.2858
2009-11-25 11:00:00,16.54,16.57,16.53,16.56,131031.1045799657,6.1324,6.1435,6.1287,6.1398,131031.1046
2009-11-25 11:10:00,16.55,16.57,16.53,16.56,148542.7381827088,6.1361,6.1435,6.1287,6.1398,148542.7382
2009-11-25 11:20:00,16.56,16.58,16.54,16.58,135684.54567719813,6.1398,6.1472,6.1324,6.1472,135684.5457
2009-11-25 11:30:00,16.58,16.59,16.57,16.57,138133.7252020573,6.1472,6.1509,6.1435,6.1435,138133.7252
2009-11-25 11:40:00,16.58,16.58,16.57,16.58,90497.1834435464,6.1472,6.1472,6.1435,6.1472,90497.1834
2009-11-25 11:50:00,16.58,16.61,16.57,16.59,371907.9108498653,6.1472,6.1583,6.1435,6.1509,371907.9108
2009-11-25 12:00:00,16.59,16.59,16.58,16.58,133112.907176096,6.1509,6.1509,6.1472,6.1472,133112.9072
2009-11-25 12:10:00,16.58,16.59,16.54,16.56,115846.19152583885,6.1472,6.1509,6.1324,6.1398,115846.1915
2009-11-25 12:20:00,16.56,16.59,16.56,16.56,167891.25642909625,6.1398,6.1509,6.1398,6.1398,167891.2564
2009-11-25 12:30:00,16.56,16.57,16.56,16.57,116948.32231202548,6.1398,6.1435,6.1398,6.1435,116948.3223
2009-11-25 12:40:00,16.57,16.59,16.56,16.59,65515.55228998285,6.1435,6.1509,6.1398,6.1509,65515.5523
2009-11-25 12:50:00,16.59,16.63,16.59,16.62,60372.27528777859,6.1509,6.1658,6.1509,6.1621,60372.2753
2009-11-25 13:00:00,16.62,16.63,16.61,16.63,55351.45726181729,6.1621,6.1658,6.1583,6.1658,55351.4573
2009-11-25 13:10:00,16.63,16.67,16.63,16.66,72005.87803085966,6.1658,6.1806,6.1658,6.1769,72005.878
2009-11-25 13:20:00,16.65,16.66,16.65,16.66,40411.462160176336,6.1732,6.1769,6.1732,6.1769,40411.4622
2009-11-25 13:30:00,16.65,16.67,16.65,16.65,96865.05020818026,6.1732,6.1806,6.1732,6.1732,96865.0502
2009-11-25 13:40:00,16.65,16.66,16.65,16.65,143521.92015674748,6.1732,6.1769,6.1732,6.1732,143521.9202
2009-11-25 13:50:00,16.66,16.67,16.65,16.67,154175.85108988488,6.1769,6.1806,6.1732,6.1806,154175.8511
2009-11-25 14:00:00,16.67,16.68,16.66,16.66,69189.3215772716,6.1806,6.1843,6.1769,6.1769,69189.3216
2009-11-25 14:10:00,16.67,16.7,16.66,16.7,139725.69189321576,6.1806,6.1917,6.1769,6.1917,139725.6919
2009-11-25 14:20:00,16.7,16.72,16.69,16.71,97844.72201812392,6.1917,6.1991,6.188,6.1954,97844.722
2009-11-25 14:30:00,16.71,16.77,16.7,16.77,274308.10678422725,6.1954,6.2177,6.1917,6.2177,274308.1068
2009-11-25 14:40:00,16.76,16.81,16.76,16.81,199853.04922850843,6.214,6.2325,6.214,6.2325,199853.0492
2009-11-25 14:50:00,16.81,16.81,16.77,16.78,145726.18172912073,6.2325,6.2325,6.2177,6.2214,145726.1817
2009-11-25 15:00:00,16.78,16.79,16.76,16.77,301249.0815576782,6.2214,6.2251,6.214,6.2177,301249.0816
2009-11-25 15:10:00,16.77,16.77,16.73,16.74,146583.39456282146,6.2177,6.2177,6.2028,6.2065,146583.3946
2009-11-25 15:20:00,16.74,16.78,16.73,16.77,98579.47587558167,6.2065,6.2214,6.2028,6.2177,98579.4759
2009-11-25 15:30:00,16.77,16.81,16.76,16.78,201200.09796718092,6.2177,6.2325,6.214,6.2214,201200.098
2009-11-25 15:40:00,16.78,16.8,16.76,16.77,270144.50159196666,6.2214,6.2288,6.214,6.2177,270144.5016
2009-11-25 15:50:00,16.77,16.79,16.76,16.76,504408.5231447465,6.2177,6.2251,6.214,6.214,504408.5231
2009-11-27 09:30:00,16.41,16.41,15.96,16.2,218221.89566495223,6.0842,6.0842,5.9174,6.0063,218221.8957
2009-11-27 09:40:00,16.21,16.32,16.19,16.29,340435.9539554249,6.01,6.0508,6.0026,6.0397,340435.954
2009-11-27 09:50:00,16.28,16.32,16.24,16.28,347171.19764878764,6.036,6.0508,6.0212,6.036,347171.1976
2009-11-27 10:00:00,16.29,16.41,16.27,16.27,271736.46828312514,6.0397,6.0842,6.0323,6.0323,271736.4683
2009-11-27 10:10:00,16.27,16.33,16.27,16.33,175851.08988488856,6.0323,6.0545,6.0323,6.0545,175851.0899
2009-11-27 10:20:00,16.33,16.37,16.31,16.34,245775.1653196179,6.0545,6.0694,6.0471,6.0582,245775.1653
2009-11-27 10:30:00,16.33,16.34,16.25,16.28,371540.5339211364,6.0545,6.0582,6.0249,6.036,371540.5339
2009-11-27 10:40:00,16.27,16.32,16.27,16.32,73965.221650747,6.0323,6.0508,6.0323,6.0508,73965.2217
2009-11-27 10:50:00,16.31,16.32,16.23,16.24,249204.0166544208,6.0471,6.0508,6.0175,6.0212,249204.0167
2009-11-27 11:00:00,16.24,16.29,16.23,16.29,198506.0004898359,6.0212,6.0397,6.0175,6.0397,198506.0005
2009-11-27 11:10:00,16.29,16.32,16.28,16.3,146460.93558657847,6.0397,6.0508,6.036,6.0434,146460.9356
2009-11-27 11:20:00,16.29,16.31,16.27,16.28,159319.12809208914,6.0397,6.0471,6.0323,6.036,159319.1281
2009-11-27 11:30:00,16.28,16.29,16.25,16.25,176953.22067107516,6.036,6.0397,6.0249,6.0249,176953.2207
2009-11-27 11:40:00,16.26,16.29,16.25,16.27,88660.29879990203,6.0286,6.0397,6.0249,6.0323,88660.2988
2009-11-27 11:50:00,16.27,16.3,16.25,16.27,152216.50746999754,6.0323,6.0434,6.0249,6.0323,152216.5075
2009-11-27 12:00:00,16.28,16.3,16.26,16.28,139235.85598824391,6.036,6.0434,6.0286,6.036,139235.856
2009-11-27 12:10:00,16.28,16.32,16.27,16.32,86823.41415625764,6.036,6.0508,6.0323,6.0508,86823.4142
2009-11-27 12:20:00,16.31,16.32,16.27,16.32,147807.98432525102,6.0471,6.0508,6.0323,6.0508,147807.9843
2009-11-27 12:30:00,16.31,16.35,16.31,16.34,128581.92505510652,6.0471,6.062,6.0471,6.0582,128581.9251
2009-11-27 12:40:00,16.34,16.4,16.32,16.4,147440.60739652216,6.0582,6.0805,6.0508,6.0805,147440.6074
2009-11-27 12:50:00,16.4,16.4,16.32,16.32,452975.7531227039,6.0805,6.0805,6.0508,6.0508,452975.7531
2009-11-30 09:30:00,16.39,16.39,16.21,16.23,275900.0734753857,6.0768,6.0768,6.01,6.0175,275900.0735
2009-11-30 09:40:00,16.23,16.41,16.18,16.29,405951.5062454077,6.0175,6.0842,5.9989,6.0397,405951.5062
2009-11-30 09:50:00,16.29,16.39,16.27,16.35,221283.37007102612,6.0397,6.0768,6.0323,6.062,221283.3701
2009-11-30 10:00:00,16.35,16.46,16.34,16.44,175606.17193240262,6.062,6.1027,6.0582,6.0953,175606.1719
2009-11-30 10:10:00,16.44,16.44,16.36,16.37,103600.29390154296,6.0953,6.0953,6.0657,6.0694,103600.2939
2009-11-30 10:20:00,16.38,16.41,16.34,16.39,158461.91525838844,6.0731,6.0842,6.0582,6.0768,158461.9153
2009-11-30 10:30:00,16.39,16.45,16.39,16.41,154910.60494734262,6.0768,6.099,6.0768,6.0842,154910.6049
2009-11-30 10:40:00,16.41,16.42,16.32,16.36,164707.32304677932,6.0842,6.0879,6.0508,6.0657,164707.323
2009-11-30 10:50:00,16.36,16.36,16.32,16.34,89639.9706098457,6.0657,6.0657,6.0508,6.0582,89639.9706
2009-11-30 11:00:00,16.34,16.34,16.27,16.3,226059.2701445016,6.0582,6.0582,6.0323,6.0434,226059.2701
2009-11-30 11:10:00,16.3,16.31,16.25,16.28,191770.7567964732,6.0434,6.0471,6.0249,6.036,191770.7568
2009-11-30 11:20:00,16.29,16.29,16.23,16.24,131031.1045799657,6.0397,6.0397,6.0175,6.0212,131031.1046
2009-11-30 11:30:00,16.23,16.24,16.12,16.14,310555.963752143,6.0175,6.0212,5.9767,5.9841,310555.9638
2009-11-30 11:40:00,16.13,16.14,16.09,16.1,344109.72324271366,5.9804,5.9841,5.9656,5.9693,344109.7232
2009-11-30 11:50:00,16.1,16.13,16.06,16.1,227896.154788146,5.9693,5.9804,5.9544,5.9693,227896.1548
2009-11-30 12:00:00,16.1,16.11,16.05,16.07,323169.23830516776,5.9693,5.973,5.9507,5.9581,323169.2383
2009-11-30 12:10:00,16.07,16.12,16.04,16.11,259123.1937301004,5.9581,5.9767,5.947,5.973,259123.1937
2009-11-30 12:20:00,16.11,16.11,16.06,16.09,180014.69507714914,5.973,5.973,5.9544,5.9656,180014.6951
2009-11-30 12:30:00,16.09,16.1,16.03,16.1,163360.27430810675,5.9656,5.9693,5.9433,5.9693,163360.2743
2009-11-30 12:40:00,16.1,16.12,16.08,16.1,149032.5740876806,5.9693,5.9767,5.9618,5.9693,149032.5741
2009-11-30 12:50:00,16.1,16.1,16.03,16.05,138011.26622581435,5.9693,5.9693,5.9433,5.9507,138011.2662
2009-11-30 13:00:00,16.05,16.11,16.05,16.08,379745.2853294146,5.9507,5.973,5.9507,5.9618,379745.2853
2009-11-30 13:10:00,16.08,16.13,16.07,16.13,154665.68699485672,5.9618,5.9804,5.9581,5.9804,154665.687
2009-11-30 13:20:00,16.13,16.16,16.13,16.15,94538.32965956404,5.9804,5.9915,5.9804,5.9878,94538.3297
2009-11-30 13:30:00,16.15,16.18,16.13,16.13,157482.24344844476,5.9878,5.9989,5.9804,5.9804,157482.2434
2009-11-30 13:40:00,16.12,16.14,16.09,16.14,149889.78692138134,5.9767,5.9841,5.9656,5.9841,149889.7869
2009-11-30 13:50:00,16.14,16.25,16.14,16.2,275165.31961792795,5.9841,6.0249,5.9841,6.0063,275165.3196
2009-11-30 14:00:00,16.2,16.23,16.19,16.2,186137.64388929703,6.0063,6.0175,6.0026,6.0063,186137.6439
2009-11-30 14:10:00,16.19,16.22,16.19,16.21,119764.87876561352,6.0026,6.0138,6.0026,6.01,119764.8788
2009-11-30 14:20:00,16.21,16.22,16.11,16.14,181239.2848395788,6.01,6.0138,5.973,5.9841,181239.2848
2009-11-30 14:30:00,16.14,16.17,16.12,16.13,121111.92750428604,5.9841,5.9952,5.9767,5.9804,121111.9275
2009-11-30 14:40:00,16.12,16.13,16.1,16.1,172667.15650257163,5.9767,5.9804,5.9693,5.9693,172667.1565
2009-11-30 14:50:00,16.1,16.11,16.06,16.09,104090.1298065148,5.9693,5.973,5.9544,5.9656,104090.1298
2009-11-30 15:00:00,16.09,16.11,16.08,16.11,189688.95420034288,5.9656,5.973,5.9618,5.973,189688.9542
2009-11-30 15:10:00,16.11,16.19,16.1,16.18,219568.9444036248,5.973,6.0026,5.9693,5.9989,219568.9444
2009-11-30 15:20:00,16.17,16.19,16.13,16.19,221650.7469997551,5.9952,6.0026,5.9804,6.0026,221650.747
2009-11-30 15:30:00,16.19,16.27,16.19,16.24,310800.88170462893,6.0026,6.0323,6.0026,6.0212,310800.8817
2009-11-30 15:40:00,16.24,16.24,16.19,16.22,269654.66568699485,6.0212,6.0212,6.0026,6.0138,269654.6657
2009-11-30 15:50:00,16.23,16.27,16.22,16.25,453710.5069801616,6.0175,6.0323,6.0138,6.0249,453710.507
2009-12-01 09:30:00,16.43,16.6,16.43,16.53,350355.13103110454,6.0916,6.1546,6.0916,6.1287,350355.131
2009-12-01 09:40:00,16.53,16.55,16.44,16.49,200832.7210384521,6.1287,6.1361,6.0953,6.1139,200832.721
2009-12-01 09:50:00,16.48,16.55,16.46,16.48,194342.3952975753,6.1101,6.1361,6.1027,6.1101,194342.3953
2009-12-01 10:00:00,16.48,16.5,16.41,16.45,256061.71932402643,6.1101,6.1176,6.0842,6.099,256061.7193
2009-12-01 10:10:00,16.44,16.44,16.35,16.36,283002.6940974773,6.0953,6.0953,6.062,6.0657,283002.6941
2009-12-01 10:20:00,16.36,16.36,16.32,16.36,289493.01983835414,6.0657,6.0657,6.0508,6.0657,289493.0198
2009-12-01 10:30:00,16.36,16.45,16.36,16.38,211976.48787656127,6.0657,6.099,6.0657,6.0731,211976.4879
2009-12-01 10:40:00,16.38,16.4,16.34,16.36,220671.0751898114,6.0731,6.0805,6.0582,6.0657,220671.0752
2009-12-01 10:50:00,16.36,16.43,16.34,16.43,130173.891746265,6.0657,6.0916,6.0582,6.0916,130173.8917
2009-12-01 11:00:00,16.43,16.47,16.4,16.44,173646.82831251528,6.0916,6.1064,6.0805,6.0953,173646.8283
2009-12-01 11:10:00,16.44,16.44,16.41,16.44,136051.922605927,6.0953,6.0953,6.0842,6.0953,136051.9226
2009-12-01 11:20:00,16.44,16.47,16.42,16.46,114621.60176340926,6.0953,6.1064,6.0879,6.1027,114621.6018
2009-12-01 11:30:00,16.46,16.49,16.44,16.44,168136.17438158215,6.1027,6.1139,6.0953,6.0953,168136.1744
2009-12-01 11:40:00,16.45,16.47,16.44,16.46,89395.05265735977,6.099,6.1064,6.0953,6.1027,89395.0527
2009-12-01 11:50:00,16.46,16.52,16.46,16.49,163482.73328434973,6.1027,6.125,6.1027,6.1139,163482.7333
2009-12-01 12:00:00,16.5,16.54,16.47,16.54,159441.5870683321,6.1176,6.1324,6.1064,6.1324,159441.5871
2009-12-01 12:10:00,16.53,16.54,16.52,16.53,72740.63188831741,6.1287,6.1324,6.125,6.1287,72740.6319
2009-12-01 12:20:00,16.52,16.54,16.47,16.48,95150.62454077884,6.125,6.1324,6.1064,6.1101,95150.6245
2009-12-01 12:30:00,16.48,16.53,16.48,16.51,121969.14033798676,6.1101,6.1287,6.1101,6.1213,121969.1403
2009-12-01 12:40:00,16.5,16.54,16.49,16.53,104457.50673524367,6.1176,6.1324,6.1139,6.1287,104457.5067
2009-12-01 12:50:00,16.53,16.54,16.52,16.52,87803.08596620131,6.1287,6.1324,6.125,6.125,87803.086
2009-12-01 13:00:00,16.52,16.53,16.51,16.52,67719.81386235611,6.125,6.1287,6.1213,6.125,67719.8139
2009-12-01 13:10:00,16.52,16.56,16.52,16.54,85108.98848885622,6.125,6.1398,6.125,6.1324,85108.9885
2009-12-01 13:20:00,16.54,16.57,16.53,16.53,167523.87950036736,6.1324,6.1435,6.1287,6.1287,167523.8795
2009-12-01 13:30:00,16.54,16.56,16.53,16.54,126010.2865540044,6.1324,6.1398,6.1287,6.1324,126010.2866
2009-12-01 13:40:00,16.54,16.57,16.54,16.55,127602.25324516286,6.1324,6.1435,6.1324,6.1361,127602.2532
2009-12-01 13:50:00,16.55,16.55,16.54,16.54,88048.00391868723,6.1361,6.1361,6.1324,6.1324,88048.0039
2009-12-01 14:00:00,16.54,16.57,16.54,16.56,85843.74234631399,6.1324,6.1435,6.1324,6.1398,85843.7423
2009-12-01 14:10:00,16.55,16.56,16.54,16.55,53392.11364192995,6.1361,6.1398,6.1324,6.1361,53392.1136
2009-12-01 14:20:00,16.55,16.6,16.54,16.59,152583.88439872643,6.1361,6.1546,6.1324,6.1509,152583.8844
2009-12-01 14:30:00,16.59,16.59,16.56,16.57,140950.28165564535,6.1509,6.1509,6.1398,6.1435,140950.2817
2009-12-01 14:40:00,16.58,16.59,16.54,16.54,196056.8209649767,6.1472,6.1509,6.1324,6.1324,196056.821
2009-12-01 14:50:00,16.54,16.55,16.48,16.48,228385.99069311772,6.1324,6.1361,6.1101,6.1101,228385.9907
2009-12-01 15:00:00,16.48,16.49,16.45,16.47,222630.41880969875,6.1101,6.1139,6.099,6.1064,222630.4188
2009-12-01 15:10:00,16.47,16.48,16.46,16.47,158951.75116336026,6.1064,6.1101,6.1027,6.1064,158951.7512
2009-12-01 15:20:00,16.47,16.47,16.43,16.45,250061.22948812143,6.1064,6.1064,6.0916,6.099,250061.2295
2009-12-01 15:30:00,16.45,16.45,16.41,16.45,214670.5853539064,6.099,6.099,6.0842,6.099,214670.5854
2009-12-01 15:40:00,16.45,16.49,16.44,16.47,546534.4109723242,6.099,6.1139,6.0953,6.1064,546534.411
2009-12-01 15:50:00,16.47,16.5,16.46,16.5,1061107.0291452364,6.1064,6.1176,6.1027,6.1176,1061107.0291
2009-12-02 09:30:00,16.32,16.58,16.32,16.41,338109.2334068087,6.0508,6.1472,6.0508,6.0842,338109.2334
2009-12-02 09:40:00,16.42,16.45,16.33,16.39,315209.4048493754,6.0879,6.099,6.0545,6.0768,315209.4048
2009-12-02 09:50:00,16.38,16.43,16.35,16.35,389297.0854763654,6.0731,6.0916,6.062,6.062,389297.0855
2009-12-02 10:00:00,16.36,16.5,16.35,16.5,299289.7379377908,6.0657,6.1176,6.062,6.1176,299289.7379
2009-12-02 10:10:00,16.5,16.57,16.48,16.5,427504.2860641685,6.1176,6.1435,6.1101,6.1176,427504.2861
2009-12-02 10:20:00,16.5,16.51,16.4,16.4,511388.6847905951,6.1176,6.1213,6.0805,6.0805,511388.6848
2009-12-02 10:30:00,16.39,16.41,16.32,16.38,442566.7401420524,6.0768,6.0842,6.0508,6.0731,442566.7401
2009-12-02 10:40:00,16.38,16.44,16.33,16.43,205608.6211119275,6.0731,6.0953,6.0545,6.0916,205608.6211
2009-12-02 10:50:00,16.44,16.46,16.4,16.41,251653.1961792799,6.0953,6.1027,6.0805,6.0842,251653.1962
2009-12-02 11:00:00,16.41,16.42,16.36,16.38,210874.35709037472,6.0842,6.0879,6.0657,6.0731,210874.3571
2009-12-02 11:10:00,16.37,16.39,16.33,16.35,324148.9101151114,6.0694,6.0768,6.0545,6.062,324148.9101
2009-12-02 11:20:00,16.35,16.4,16.33,16.37,209649.7673279452,6.062,6.0805,6.0545,6.0694,209649.7673
2009-12-02 11:30:00,16.38,16.45,16.37,16.41,251530.73720303696,6.0731,6.099,6.0694,6.0842,251530.7372
2009-12-02 11:40:00,16.42,16.47,16.41,16.45,190178.7901053147,6.0879,6.1064,6.0842,6.099,190178.7901
2009-12-02 11:50:00,16.45,16.47,16.44,16.46,115846.19152583885,6.099,6.1064,6.0953,6.1027,115846.1915
2009-12-02 12:00:00,16.46,16.5,16.46,16.49,107763.89909380356,6.1027,6.1176,6.1027,6.1139,107763.8991
2009-12-02 12:10:00,16.49,16.52,16.45,16.45,195444.5260837619,6.1139,6.125,6.099,6.099,195444.5261
2009-12-02 12:20:00,16.45,16.45,16.37,16.37,210506.98016164583,6.099,6.099,6.0694,6.0694,210506.9802
2009-12-02 12:30:00,16.38,16.42,16.36,16.41,94538.32965956404,6.0731,6.0879,6.0657,6.0842,94538.3297
2009-12-02 12:40:00,16.41,16.45,16.4,16.45,104457.50673524367,6.0842,6.099,6.0805,6.099,104457.5067
2009-12-02 12:50:00,16.45,16.46,16.43,16.46,74210.1396032329,6.099,6.1027,6.0916,6.1027,74210.1396
2009-12-02 13:00:00,16.46,16.47,16.44,16.47,119764.87876561352,6.1027,6.1064,6.0953,6.1064,119764.8788
2009-12-02 13:10:00,16.47,16.49,16.45,16.45,126255.20450649032,6.1064,6.1139,6.099,6.099,126255.2045
2009-12-02 13:20:00,16.46,16.5,16.46,16.49,85108.98848885622,6.1027,6.1176,6.1027,6.1139,85108.9885
2009-12-02 13:30:00,16.49,16.5,16.46,16.47,149644.8689688954,6.1139,6.1176,6.1027,6.1064,149644.869
2009-12-02 13:40:00,16.47,16.51,16.46,16.5,142419.78937056084,6.1064,6.1213,6.1027,6.1176,142419.7894
2009-12-02 13:50:00,16.5,16.51,16.47,16.5,132500.6122948812,6.1176,6.1213,6.1064,6.1176,132500.6123
2009-12-02 14:00:00,16.5,16.51,16.45,16.46,214548.12637766343,6.1176,6.1213,6.099,6.1027,214548.1264
2009-12-02 14:10:00,16.46,16.46,16.41,16.42,167034.04359539552,6.1027,6.1027,6.0842,6.0879,167034.0436
2009-12-02 14:20:00,16.43,16.48,16.43,16.47,194219.93632133235,6.0916,6.1101,6.0916,6.1064,194219.9363
2009-12-02 14:30:00,16.47,16.5,16.45,16.48,162013.22556943423,6.1064,6.1176,6.099,6.1101,162013.2256
2009-12-02 14:40:00,16.48,16.48,16.45,16.45,126010.2865540044,6.1101,6.1101,6.099,6.099,126010.2866
2009-12-02 14:50:00,16.45,16.45,16.41,16.42,150502.0818025961,6.099,6.099,6.0842,6.0879,150502.0818
2009-12-02 15:00:00,16.42,16.46,16.42,16.46,173646.82831251528,6.0879,6.1027,6.0879,6.1027,173646.8283
2009-12-02 15:10:00,16.46,16.46,16.44,16.45,238060.24981631152,6.1027,6.1027,6.0953,6.099,238060.2498
2009-12-02 15:20:00,16.45,16.46,16.44,16.45,284227.2838599069,6.099,6.1027,6.0953,6.099,284227.2839
2009-12-02 15:30:00,16.45,16.47,16.45,16.46,259857.94758755816,6.099,6.1064,6.099,6.1027,259857.9476
2009-12-02 15:40:00,16.47,16.52,16.46,16.52,381704.628949302,6.1064,6.125,6.1027,6.125,381704.6289
2009-12-02 15:50:00,16.52,16.54,16.47,16.47,926279.6963017388,6.125,6.1324,6.1064,6.1064,926279.6963
2009-12-03 09:30:00,16.59,16.68,16.47,16.57,260960.0783737448,6.1509,6.1843,6.1064,6.1435,260960.0784
2009-12-03 09:40:00,16.58,16.72,16.57,16.7,223242.71369091352,6.1472,6.1991,6.1435,6.1917,223242.7137
2009-12-03 09:50:00,16.7,16.73,16.63,16.68,357457.7516531962,6.1917,6.2028,6.1658,6.1843,357457.7517
2009-12-03 10:00:00,16.68,16.69,16.59,16.6,604335.0477590007,6.1843,6.188,6.1509,6.1546,604335.0478
2009-12-03 10:10:00,16.6,16.62,16.45,16.46,349497.91819740384,6.1546,6.1621,6.099,6.1027,349497.9182
2009-12-03 10:20:00,16.45,16.54,16.45,16.53,151481.7536125398,6.099,6.1324,6.099,6.1287,151481.7536
2009-12-03 10:30:00,16.52,16.55,16.49,16.49,255571.8834190546,6.125,6.1361,6.1139,6.1139,255571.8834
2009-12-03 10:40:00,16.48,16.53,16.42,16.51,345211.85402890027,6.1101,6.1287,6.0879,6.1213,345211.854
2009-12-03 10:50:00,16.51,16.59,16.5,16.56,188219.44648542727,6.1213,6.1509,6.1176,6.1398,188219.4465
2009-12-03 11:00:00,16.57,16.59,16.55,16.56,135562.08670095517,6.1435,6.1509,6.1361,6.1398,135562.0867
2009-12-03 11:10:00,16.55,16.58,16.51,16.54,99926.52461425422,6.1361,6.1472,6.1213,6.1324,99926.5246
2009-12-03 11:20:00,16.53,16.58,16.53,16.56,106049.47342640215,6.1287,6.1472,6.1287,6.1398,106049.4734
2009-12-03 11:30:00,16.56,16.59,16.51,16.51,140705.36370315944,6.1398,6.1509,6.1213,6.1213,140705.3637
2009-12-03 11:40:00,16.5,16.56,16.5,16.54,111070.29145236344,6.1176,6.1398,6.1176,6.1324,111070.2915
2009-12-03 11:50:00,16.54,16.57,16.53,16.54,98579.47587558167,6.1324,6.1435,6.1287,6.1324,98579.4759
2009-12-03 12:00:00,16.54,16.54,16.5,16.54,127357.33529267694,6.1324,6.1324,6.1176,6.1324,127357.3353
2009-12-03 12:10:00,16.54,16.58,16.54,16.58,84496.69360764143,6.1324,6.1472,6.1324,6.1472,84496.6936
2009-12-03 12:20:00,16.58,16.59,16.54,16.54,73475.38574577516,6.1472,6.1509,6.1324,6.1324,73475.3857
2009-12-03 12:30:00,16.54,16.56,16.51,16.52,151604.21258878274,6.1324,6.1398,6.1213,6.125,151604.2126
2009-12-03 12:40:00,16.52,16.52,16.5,16.52,77516.53196179279,6.125,6.125,6.1176,6.125,77516.532
2009-12-03 12:50:00,16.53,16.55,16.51,16.55,92334.06808719078,6.1287,6.1361,6.1213,6.1361,92334.0681
2009-12-03 13:00:00,16.55,16.55,16.51,16.51,73108.00881704628,6.1361,6.1361,6.1213,6.1213,73108.0088
2009-12-03 13:10:00,16.52,16.54,16.5,16.53,92334.06808719078,6.125,6.1324,6.1176,6.1287,92334.0681
2009-12-03 13:20:00,16.53,16.57,16.5,16.57,223977.4675483713,6.1287,6.1435,6.1176,6.1435,223977.4675
2009-12-03 13:30:00,16.57,16.61,16.55,16.61,98824.3938280676,6.1435,6.1583,6.1361,6.1583,98824.3938
2009-12-03 13:40:00,16.6,16.63,16.59,16.59,113274.5530247367,6.1546,6.1658,6.1509,6.1509,113274.553
2009-12-03 13:50:00,16.6,16.61,16.59,16.59,86823.41415625764,6.1546,6.1583,6.1509,6.1509,86823.4142
2009-12-03 14:00:00,16.59,16.59,16.54,16.54,85721.28337007102,6.1509,6.1509,6.1324,6.1324,85721.2834
2009-12-03 14:10:00,16.55,16.55,16.49,16.49,129561.5968650502,6.1361,6.1361,6.1139,6.1139,129561.5969
2009-12-03 14:20:00,16.5,16.55,16.49,16.52,176708.30271858926,6.1176,6.1361,6.1139,6.125,176708.3027
2009-12-03 14:30:00,16.52,16.53,16.5,16.52,71638.50110213079,6.125,6.1287,6.1176,6.125,71638.5011
2009-12-03 14:40:00,16.52,16.53,16.49,16.5,81925.05510653931,6.125,6.1287,6.1139,6.1176,81925.0551
2009-12-03 14:50:00,16.49,16.5,16.45,16.46,98089.63997060985,6.1139,6.1176,6.099,6.1027,98089.64
2009-12-03 15:00:00,16.45,16.49,16.45,16.47,93926.03477834925,6.099,6.1139,6.099,6.1064,93926.0348
2009-12-03 15:10:00,16.49,16.49,16.46,16.47,94660.788635807,6.1139,6.1139,6.1027,6.1064,94660.7886
2009-12-03 15:20:00,16.47,16.48,16.44,16.45,117438.1582169973,6.1064,6.1101,6.0953,6.099,117438.1582
2009-12-03 15:30:00,16.44,16.45,16.4,16.41,182218.9566495224,6.0953,6.099,6.0805,6.0842,182218.9566
2009-12-03 15:40:00,16.4,16.41,16.3,16.32,379622.82635317167,6.0805,6.0842,6.0434,6.0508,379622.8264
2009-12-03 15:50:00,16.32,16.32,16.28,16.31,575924.5652706343,6.0508,6.0508,6.036,6.0471,575924.5653
2009-12-04 09:30:00,16.43,16.76,16.43,16.71,313739.8971344599,6.0916,6.214,6.0916,6.1954,313739.8971
2009-12-04 09:40:00,16.71,16.72,16.61,16.63,396032.3291697281,6.1954,6.1991,6.1583,6.1658,396032.3292
2009-12-04 09:50:00,16.63,16.64,16.56,16.57,190423.70805780063,6.1658,6.1695,6.1398,6.1435,190423.7081
2009-12-04 10:00:00,16.57,16.59,16.43,16.45,530002.4491795248,6.1435,6.1509,6.0916,6.099,530002.4492
2009-12-04 10:10:00,16.45,16.47,16.38,16.43,383296.5956404605,6.099,6.1064,6.0731,6.0916,383296.5956
2009-12-04 10:20:00,16.43,16.44,16.37,16.37,277124.6632378153,6.0916,6.0953,6.0694,6.0694,277124.6632
2009-12-04 10:30:00,16.37,16.38,16.25,16.28,328190.05633112905,6.0694,6.0731,6.0249,6.036,328190.0563
2009-12-04 10:40:00,16.28,16.32,16.25,16.28,185647.80798432525,6.036,6.0508,6.0249,6.036,185647.808
2009-12-04 10:50:00,16.28,16.28,16.13,16.14,266103.35537594906,6.036,6.036,5.9804,5.9841,266103.3554
2009-12-04 11:00:00,16.13,16.17,16.1,16.17,165686.99485672297,5.9804,5.9952,5.9693,5.9952,165686.9949
2009-12-04 11:10:00,16.17,16.26,16.17,16.23,235366.15233896644,5.9952,6.0286,5.9952,6.0175,235366.1523
2009-12-04 11:20:00,16.23,16.31,16.21,16.21,170952.7308351702,6.0175,6.0471,6.01,6.01,170952.7308
2009-12-04 11:30:00,16.2,16.21,16.13,16.13,374846.9262796963,6.0063,6.01,5.9804,5.9804,374846.9263
2009-12-04 11:40:00,16.13,16.13,15.93,15.99,698873.3774185647,5.9804,5.9804,5.9062,5.9285,698873.3774
2009-12-04 11:50:00,15.99,16.06,15.96,16.05,192260.592701445,5.9285,5.9544,5.9174,5.9507,192260.5927
2009-12-04 12:00:00,16.05,16.1,16.03,16.1,145236.3458241489,5.9507,5.9693,5.9433,5.9693,145236.3458
2009-12-04 12:10:00,16.1,16.12,16.09,16.09,112294.88121479304,5.9693,5.9767,5.9656,5.9656,112294.8812
2009-12-04 12:20:00,16.09,16.12,16.03,16.06,138990.938035758,5.9656,5.9767,5.9433,5.9544,138990.938
2009-12-04 12:30:00,16.06,16.15,16.06,16.13,132255.6943423953,5.9544,5.9878,5.9544,5.9804,132255.6943
2009-12-04 12:40:00,16.13,16.18,16.13,16.13,99314.22973303942,5.9804,5.9989,5.9804,5.9804,99314.2297
2009-12-04 12:50:00,16.13,16.16,16.12,16.16,180994.3668870928,5.9804,5.9915,5.9767,5.9915,180994.3669
2009-12-04 13:00:00,16.16,16.2,16.15,16.17,74455.05755571883,5.9915,6.0063,5.9878,5.9952,74455.0576
2009-12-04 13:10:00,16.17,16.18,16.13,16.14,77516.53196179279,5.9952,5.9989,5.9804,5.9841,77516.532
2009-12-04 13:20:00,16.14,16.14,16.09,16.09,117683.07616948322,5.9841,5.9841,5.9656,5.9656,117683.0762
2009-12-04 13:30:00,16.09,16.11,16.05,16.05,165686.99485672297,5.9656,5.973,5.9507,5.9507,165686.9949
2009-12-04 13:40:00,16.06,16.09,16.03,16.03,107641.4401175606,5.9544,5.9656,5.9433,5.9433,107641.4401
2009-12-04 13:50:00,16.03,16.04,15.94,15.94,224467.3034533431,5.9433,5.947,5.9099,5.9099,224467.3035
2009-12-04 14:00:00,15.97,16.05,15.97,15.99,112172.42223855008,5.9211,5.9507,5.9211,5.9285,112172.4222
2009-12-04 14:10:00,15.98,16.04,15.97,15.99,130541.26867499387,5.9248,5.947,5.9211,5.9285,130541.2687
2009-12-04 14:20:00,16.0,16.01,15.94,16.01,149767.32794513836,5.9322,5.9359,5.9099,5.9359,149767.3279
2009-12-04 14:30:00,16.01,16.08,16.01,16.06,168870.9282390399,5.9359,5.9618,5.9359,5.9544,168870.9282
2009-12-04 14:40:00,16.05,16.06,16.01,16.01,104702.4246877296,5.9507,5.9544,5.9359,5.9359,104702.4247
2009-12-04 14:50:00,16.01,16.05,15.99,16.05,102130.78618662748,5.9359,5.9507,5.9285,5.9507,102130.7862
2009-12-04 15:00:00,16.04,16.08,16.01,16.05,161400.93068821944,5.947,5.9618,5.9359,5.9507,161400.9307
2009-12-04 15:10:00,16.06,16.09,16.05,16.08,113274.5530247367,5.9544,5.9656,5.9507,5.9618,113274.553
2009-12-04 15:20:00,16.08,16.15,16.07,16.12,302963.5072250796,5.9618,5.9878,5.9581,5.9767,302963.5072
2009-12-04 15:30:00,16.11,16.14,16.07,16.08,264756.3066372765,5.973,5.9841,5.9581,5.9618,264756.3066
2009-12-04 15:40:00,16.09,16.11,16.05,16.1,445138.3786431545,5.9656,5.973,5.9507,5.9693,445138.3786
2009-12-04 15:50:00,16.1,16.13,16.1,16.13,458241.4891011511,5.9693,5.9804,5.9693,5.9804,458241.4891
2009-12-07 09:30:00,16.23,16.3,16.1,16.13,405584.1293166789,6.0175,6.0434,5.9693,5.9804,405584.1293
2009-12-07 09:40:00,16.13,16.23,16.11,16.23,404726.91648297815,5.9804,6.0175,5.973,6.0175,404726.9165
2009-12-07 09:50:00,16.23,16.26,16.15,16.15,249693.85255939257,6.0175,6.0286,5.9878,5.9878,249693.8526
2009-12-07 10:00:00,16.15,16.16,16.03,16.09,395787.4112172422,5.9878,5.9915,5.9433,5.9656,395787.4112
2009-12-07 10:10:00,16.09,16.21,16.08,16.2,290840.06857702666,5.9656,6.01,5.9618,6.0063,290840.0686
2009-12-07 10:20:00,16.19,16.2,16.1,16.15,332843.4974283615,6.0026,6.0063,5.9693,5.9878,332843.4974
2009-12-07 10:30:00,16.15,16.18,16.11,16.14,408523.1447465099,5.9878,5.9989,5.973,5.9841,408523.1447
2009-12-07 10:40:00,16.14,16.15,16.1,16.1,193362.7234876316,5.9841,5.9878,5.9693,5.9693,193362.7235
2009-12-07 10:50:00,16.11,16.14,16.09,16.1,222752.8777859417,5.973,5.9841,5.9656,5.9693,222752.8778
2009-12-07 11:00:00,16.1,16.14,16.06,16.12,188831.7413666421,5.9693,5.9841,5.9544,5.9767,188831.7414
2009-12-07 11:10:00,16.12,16.13,16.06,16.06,179402.40019593434,5.9767,5.9804,5.9544,5.9544,179402.4002
2009-12-07 11:20:00,16.06,16.07,16.04,16.04,111682.58633357823,5.9544,5.9581,5.947,5.947,111682.5863
2009-12-07 11:30:00,16.04,16.08,16.04,16.04,170952.7308351702,5.947,5.9618,5.947,5.947,170952.7308
2009-12-07 11:40:00,16.03,16.05,16.02,16.03,173034.53343130052,5.9433,5.9507,5.9396,5.9433,173034.5334
2009-12-07 11:50:00,16.03,16.05,16.02,16.02,118050.45309821208,5.9433,5.9507,5.9396,5.9396,118050.4531
2009-12-07 12:00:00,16.03,16.05,16.01,16.04,98334.55792309577,5.9433,5.9507,5.9359,5.947,98334.5579
2009-12-07 12:10:00,16.05,16.06,16.03,16.04,90987.01934851824,5.9507,5.9544,5.9433,5.947,90987.0193
2009-12-07 12:20:00,16.03,16.04,16.0,16.03,146705.8535390644,5.9433,5.947,5.9322,5.9433,146705.8535
2009-12-07 12:30:00,16.03,16.14,16.01,16.1,216262.5520450649,5.9433,5.9841,5.9359,5.9693,216262.552
2009-12-07 12:40:00,16.1,16.17,16.1,16.13,216140.093068822,5.9693,5.9952,5.9693,5.9804,216140.0931
2009-12-07 12:50:00,16.14,16.14,16.1,16.1,241734.0191036003,5.9841,5.9841,5.9693,5.9693,241734.0191
2009-12-07 13:00:00,16.1,16.14,16.1,16.14,127724.71222140582,5.9693,5.9841,5.9693,5.9841,127724.7122
2009-12-07 13:10:00,16.14,16.21,16.14,16.14,191648.29782023025,5.9841,6.01,5.9841,5.9841,191648.2978
2009-12-07 13:20:00,16.14,16.16,16.12,16.14,229733.0394317904,5.9841,5.9915,5.9767,5.9841,229733.0394
2009-12-07 13:30:00,16.14,16.18,16.13,16.18,208792.5544942444,5.9841,5.9989,5.9804,5.9989,208792.5545
2009-12-07 13:40:00,16.19,16.22,16.18,16.19,105314.7195689444,6.0026,6.0138,5.9989,6.0026,105314.7196
2009-12-07 13:50:00,16.19,16.2,16.14,16.16,226181.7291207445,6.0026,6.0063,5.9841,5.9915,226181.7291
2009-12-07 14:00:00,16.16,16.19,16.14,16.17,73108.00881704628,5.9915,6.0026,5.9841,5.9952,73108.0088
2009-12-07 14:10:00,16.17,16.19,16.16,16.17,73597.84472201811,5.9952,6.0026,5.9915,5.9952,73597.8447
2009-12-07 14:20:00,16.17,16.18,16.13,16.15,103722.75287778594,5.9952,5.9989,5.9804,5.9878,103722.7529
2009-12-07 14:30:00,16.15,16.16,16.08,16.1,199485.6722997796,5.9878,5.9915,5.9618,5.9693,199485.6723
2009-12-07 14:40:00,16.1,16.1,16.04,16.05,119152.58388439871,5.9693,5.9693,5.947,5.9507,119152.5839
2009-12-07 14:50:00,16.05,16.1,16.01,16.09,220671.0751898114,5.9507,5.9693,5.9359,5.9656,220671.0752
2009-12-07 15:00:00,16.1,16.12,16.06,16.11,151359.29463629684,5.9693,5.9767,5.9544,5.973,151359.2946
2009-12-07 15:10:00,16.12,16.14,16.1,16.1,163237.81533186382,5.9767,5.9841,5.9693,5.9693,163237.8153
2009-12-07 15:20:00,16.1,16.11,16.06,16.08,88905.21675238795,5.9693,5.973,5.9544,5.9618,88905.2168
2009-12-07 15:30:00,16.08,16.14,16.07,16.1,163727.65123683563,5.9618,5.9841,5.9581,5.9693,163727.6512
2009-12-07 15:40:00,16.1,16.14,16.05,16.07,500979.6718099436,5.9693,5.9841,5.9507,5.9581,500979.6718
2009-12-07 15:50:00,16.07,16.12,16.06,16.11,316311.5356355621,5.9581,5.9767,5.9544,5.973,316311.5356
2009-12-08 09:30:00,15.88,16.07,15.88,15.92,208425.1775655156,5.8877,5.9581,5.8877,5.9025,208425.1776
2009-12-08 09:40:00,15.92,15.96,15.9,15.92,265858.4374234631,5.9025,5.9174,5.8951,5.9025,265858.4374
2009-12-08 09:50:00,15.93,15.94,15.89,15.9,216752.3879500368,5.9062,5.9099,5.8914,5.8951,216752.388
2009-12-08 10:00:00,15.89,15.9,15.85,15.87,185157.9720793534,5.8914,5.8951,5.8766,5.884,185157.9721
2009-12-08 10:10:00,15.87,15.92,15.85,15.92,139480.77394072985,5.884,5.9025,5.8766,5.9025,139480.7739
2009-12-08 10:20:00,15.93,15.97,15.89,15.89,117315.69924075434,5.9062,5.9211,5.8914,5.8914,117315.6992
2009-12-08 10:30:00,15.9,15.92,15.87,15.9,119887.33774185646,5.8951,5.9025,5.884,5.8951,119887.3377
2009-12-08 10:40:00,15.9,15.93,15.89,15.92,113886.8479059515,5.8951,5.9062,5.8914,5.9025,113886.8479
2009-12-08 10:50:00,15.91,15.92,15.84,15.87,159319.12809208914,5.8988,5.9025,5.8729,5.884,159319.1281
2009-12-08 11:00:00,15.87,15.97,15.87,15.97,93681.11682586333,5.884,5.9211,5.884,5.9211,93681.1168
2009-12-08 11:10:00,15.96,15.96,15.9,15.9,104824.88366397256,5.9174,5.9174,5.8951,5.8951,104824.8837
2009-12-08 11:20:00,15.91,15.94,15.88,15.92,76536.86015184912,5.8988,5.9099,5.8877,5.9025,76536.8602
2009-12-08 11:30:00,15.93,15.93,15.9,15.92,104457.50673524367,5.9062,5.9062,5.8951,5.9025,104457.5067
2009-12-08 11:40:00,15.93,15.98,15.92,15.96,108253.7349987754,5.9062,5.9248,5.9025,5.9174,108253.735
2009-12-08 11:50:00,15.96,15.96,15.9,15.94,153196.17927994122,5.9174,5.9174,5.8951,5.9099,153196.1793
2009-12-08 12:00:00,15.94,15.95,15.92,15.94,76536.86015184912,5.9099,5.9136,5.9025,5.9099,76536.8602
2009-12-08 12:10:00,15.94,15.96,15.92,15.95,92456.52706343374,5.9099,5.9174,5.9025,5.9136,92456.5271
2009-12-08 12:20:00,15.95,15.96,15.91,15.92,78986.0396767083,5.9136,5.9174,5.8988,5.9025,78986.0397
2009-12-08 12:30:00,15.93,15.95,15.91,15.92,99681.6066617683,5.9062,5.9136,5.8988,5.9025,99681.6067
2009-12-08 12:40:00,15.93,15.95,15.92,15.92,102008.32721038452,5.9062,5.9136,5.9025,5.9025,102008.3272
2009-12-08 12:50:00,15.92,15.97,15.91,15.97,127234.876316434,5.9025,5.9211,5.8988,5.9211,127234.8763
2009-12-08 13:00:00,15.97,16.0,15.94,15.96,103355.37594905704,5.9211,5.9322,5.9099,5.9174,103355.3759
2009-12-08 13:10:00,15.95,15.95,15.9,15.92,78006.36786676463,5.9136,5.9136,5.8951,5.9025,78006.3679
2009-12-08 13:20:00,15.92,15.94,15.88,15.89,121969.14033798676,5.9025,5.9099,5.8877,5.8914,121969.1403
2009-12-08 13:30:00,15.89,15.93,15.89,15.9,130663.72765123684,5.8914,5.9062,5.8914,5.8951,130663.7277
2009-12-08 13:40:00,15.9,15.94,15.89,15.91,117070.78128826842,5.8951,5.9099,5.8914,5.8988,117070.7813
2009-12-08 13:50:00,15.91,15.91,15.88,15.9,72863.09086456036,5.8988,5.8988,5.8877,5.8951,72863.0909
2009-12-08 14:00:00,15.9,15.92,15.88,15.92,93681.11682586333,5.8951,5.9025,5.8877,5.9025,93681.1168
2009-12-08 14:10:00,15.92,15.92,15.89,15.9,105314.7195689444,5.9025,5.9025,5.8914,5.8951,105314.7196
2009-12-08 14:20:00,15.9,15.91,15.86,15.87,166544.2076904237,5.8951,5.8988,5.8803,5.884,166544.2077
2009-12-08 14:30:00,15.87,15.89,15.86,15.87,109845.70168993386,5.884,5.8914,5.8803,5.884,109845.7017
2009-12-08 14:40:00,15.86,15.88,15.86,15.86,79720.79353416605,5.8803,5.8877,5.8803,5.8803,79720.7935
2009-12-08 14:50:00,15.86,15.87,15.82,15.84,242101.39603232915,5.8803,5.884,5.8654,5.8729,242101.396
2009-12-08 15:00:00,15.85,15.85,15.81,15.83,199853.04922850843,5.8766,5.8766,5.8617,5.8692,199853.0492
2009-12-08 15:10:00,15.84,15.87,15.81,15.81,241489.1011511144,5.8729,5.884,5.8617,5.8617,241489.1012
2009-12-08 15:20:00,15.81,15.83,15.79,15.83,234019.1036002939,5.8617,5.8692,5.8543,5.8692,234019.1036
2009-12-08 15:30:00,15.83,15.85,15.81,15.83,342027.92064658337,5.8692,5.8766,5.8617,5.8692,342027.9206
2009-12-08 15:40:00,15.83,15.88,15.83,15.88,218466.8136174381,5.8692,5.8877,5.8692,5.8877,218466.8136
2009-12-08 15:50:00,15.87,15.88,15.86,15.87,459588.5378398237,5.884,5.8877,5.8803,5.884,459588.5378
2009-12-09 09:30:00,15.85,15.98,15.74,15.81,156625.03061474406,5.91,5.9585,5.869,5.8951,156625.0306
2009-12-09 09:40:00,15.8,15.83,15.74,15.76,134215.03796228263,5.8914,5.9025,5.869,5.8764,134215.038
2009-12-09 09:50:00,15.75,15.84,15.75,15.83,147073.23046779327,5.8727,5.9063,5.8727,5.9025,147073.2305
2009-12-09 10:00:00,15.84,15.87,15.83,15.85,105437.17854518736,5.9063,5.9175,5.9025,5.91,105437.1785
2009-12-09 10:10:00,15.85,15.86,15.78,15.8,83639.48077394073,5.91,5.9137,5.8839,5.8914,83639.4808
2009-12-09 10:20:00,15.8,15.86,15.78,15.86,67352.43693362724,5.8914,5.9137,5.8839,5.9137,67352.4369
2009-12-09 10:30:00,15.87,15.9,15.76,15.88,239162.38060249813,5.9175,5.9286,5.8764,5.9212,239162.3806
2009-12-09 10:40:00,15.89,15.99,15.88,15.99,163850.11021307862,5.9249,5.9622,5.9212,5.9622,163850.1102
2009-12-09 10:50:00,15.99,16.01,15.89,15.9,137521.4303208425,5.9622,5.9697,5.9249,5.9286,137521.4303
2009-12-09 11:00:00,15.9,15.98,15.9,15.97,114131.7658584374,5.9286,5.9585,5.9286,5.9547,114131.7659
2009-12-09 11:10:00,15.97,15.97,15.92,15.95,120622.09159931424,5.9547,5.9547,5.9361,5.9473,120622.0916
2009-12-09 11:20:00,15.95,15.96,15.91,15.92,90129.80651481752,5.9473,5.951,5.9324,5.9361,90129.8065
2009-12-09 11:30:00,15.92,15.94,15.87,15.89,161523.3896644624,5.9361,5.9436,5.9175,5.9249,161523.3897
2009-12-09 11:40:00,15.9,15.93,15.89,15.9,49963.26230712711,5.9286,5.9398,5.9249,5.9286,49963.2623
2009-12-09 11:50:00,15.9,15.94,15.89,15.91,74210.1396032329,5.9286,5.9436,5.9249,5.9324,74210.1396
2009-12-09 12:00:00,15.91,15.92,15.82,15.83,82782.26794024001,5.9324,5.9361,5.8988,5.9025,82782.2679
2009-12-09 12:10:00,15.83,15.83,15.78,15.78,80455.5473916238,5.9025,5.9025,5.8839,5.8839,80455.5474
2009-12-09 12:20:00,15.78,15.79,15.74,15.79,186137.64388929703,5.8839,5.8876,5.869,5.8876,186137.6439
2009-12-09 12:30:00,15.78,15.8,15.74,15.74,117315.69924075434,5.8839,5.8914,5.869,5.869,117315.6992
2009-12-09 12:40:00,15.74,15.74,15.66,15.7,137398.97134459956,5.869,5.869,5.8391,5.8541,137398.9713
2009-12-09 12:50:00,15.71,15.74,15.7,15.73,87068.33210874356,5.8578,5.869,5.8541,5.8652,87068.3321
2009-12-09 13:00:00,15.74,15.74,15.65,15.7,126989.95836394808,5.869,5.869,5.8354,5.8541,126989.9584
2009-12-09 13:10:00,15.7,15.75,15.69,15.74,52045.06490325741,5.8541,5.8727,5.8503,5.869,52045.0649
2009-12-09 13:20:00,15.74,15.74,15.68,15.7,112417.340191036,5.869,5.869,5.8466,5.8541,112417.3402
2009-12-09 13:30:00,15.7,15.71,15.68,15.71,114009.30688219446,5.8541,5.8578,5.8466,5.8578,114009.3069
2009-12-09 13:40:00,15.7,15.72,15.63,15.64,221283.37007102612,5.8541,5.8615,5.828,5.8317,221283.3701
2009-12-09 13:50:00,15.65,15.69,15.63,15.65,86333.57825128581,5.8354,5.8503,5.828,5.8354,86333.5783
2009-12-09 14:00:00,15.65,15.72,15.65,15.7,174504.041146216,5.8354,5.8615,5.8354,5.8541,174504.0411
2009-12-09 14:10:00,15.71,15.71,15.69,15.7,82169.97305902521,5.8578,5.8578,5.8503,5.8541,82169.9731
2009-12-09 14:20:00,15.7,15.74,15.7,15.7,172299.77957384274,5.8541,5.869,5.8541,5.8541,172299.7796
2009-12-09 14:30:00,15.71,15.75,15.71,15.74,159319.12809208914,5.8578,5.8727,5.8578,5.869,159319.1281
2009-12-09 14:40:00,15.74,15.76,15.74,15.76,86578.49620377173,5.869,5.8764,5.869,5.8764,86578.4962
2009-12-09 14:50:00,15.76,15.76,15.72,15.73,138868.47905951506,5.8764,5.8764,5.8615,5.8652,138868.4791
2009-12-09 15:00:00,15.73,15.76,15.72,15.75,256061.71932402643,5.8652,5.8764,5.8615,5.8727,256061.7193
2009-12-09 15:10:00,15.75,15.79,15.74,15.78,245162.8704384032,5.8727,5.8876,5.869,5.8839,245162.8704
2009-12-09 15:20:00,15.78,15.82,15.78,15.78,207935.3416605437,5.8839,5.8988,5.8839,5.8839,207935.3417
2009-12-09 15:30:00,15.78,15.78,15.75,15.77,334313.005143277,5.8839,5.8839,5.8727,5.8802,334313.0051
2009-12-09 15:40:00,15.76,15.8,15.76,15.8,244060.7396522165,5.8764,5.8914,5.8764,5.8914,244060.7397
2009-12-09 15:50:00,15.8,15.81,15.78,15.8,463262.3071271124,5.8914,5.8951,5.8839,5.8914,463262.3071
2009-12-10 09:30:00,15.96,16.07,15.89,15.96,220548.61621356843,5.951,5.992,5.9249,5.951,220548.6162
2009-12-10 09:40:00,15.98,16.0,15.92,15.96,235121.2343864805,5.9585,5.9659,5.9361,5.951,235121.2344
2009-12-10 09:50:00,15.96,15.99,15.88,15.88,226304.1880969875,5.951,5.9622,5.9212,5.9212,226304.1881
2009-12-10 10:00:00,15.89,15.92,15.85,15.86,208057.80063678665,5.9249,5.9361,5.91,5.9137,208057.8006
2009-12-10 10:10:00,15.87,15.89,15.81,15.83,250673.52436933623,5.9175,5.9249,5.8951,5.9025,250673.5244
2009-12-10 10:20:00,15.82,15.88,15.79,15.87,194097.47734508937,5.8988,5.9212,5.8876,5.9175,194097.4773
2009-12-10 10:30:00,15.87,16.01,15.86,15.98,305167.76879745285,5.9175,5.9697,5.9137,5.9585,305167.7688
2009-12-10 10:40:00,15.98,16.03,15.96,15.99,174626.50012245897,5.9585,5.9771,5.951,5.9622,174626.5001
2009-12-10 10:50:00,16.0,16.03,15.97,16.01,183688.4643644379,5.9659,5.9771,5.9547,5.9697,183688.4644
2009-12-10 11:00:00,16.0,16.01,15.97,15.98,92089.15013470486,5.9659,5.9697,5.9547,5.9585,92089.1501
2009-12-10 11:10:00,15.99,16.01,15.94,16.01,142052.41244183198,5.9622,5.9697,5.9436,5.9697,142052.4124
2009-12-10 11:20:00,16.0,16.01,15.96,15.97,105314.7195689444,5.9659,5.9697,5.951,5.9547,105314.7196
2009-12-10 11:30:00,15.98,15.98,15.94,15.94,119152.58388439871,5.9585,5.9585,5.9436,5.9436,119152.5839
2009-12-10 11:40:00,15.95,15.96,15.92,15.92,124908.15576781778,5.9473,5.951,5.9361,5.9361,124908.1558
2009-12-10 11:50:00,15.92,15.93,15.89,15.92,129316.67891256428,5.9361,5.9398,5.9249,5.9361,129316.6789
2009-12-10 12:00:00,15.92,15.99,15.92,15.95,123806.02498163114,5.9361,5.9622,5.9361,5.9473,123806.025
2009-12-10 12:10:00,15.96,15.96,15.92,15.92,130173.891746265,5.951,5.951,5.9361,5.9361,130173.8917
2009-12-10 12:20:00,15.92,15.92,15.88,15.91,109968.16066617682,5.9361,5.9361,5.9212,5.9324,109968.1607
2009-12-10 12:30:00,15.91,15.96,15.9,15.96,95028.16556453588,5.9324,5.951,5.9286,5.951,95028.1656
2009-12-10 12:40:00,15.96,16.0,15.93,16.0,114866.51971589516,5.951,5.9659,5.9398,5.9659,114866.5197
2009-12-10 12:50:00,16.0,16.01,15.98,15.99,88292.92187117315,5.9659,5.9697,5.9585,5.9622,88292.9219
2009-12-10 13:00:00,15.99,16.0,15.92,15.93,130786.18662747978,5.9622,5.9659,5.9361,5.9398,130786.1866
2009-12-10 13:10:00,15.92,15.94,15.9,15.91,148052.90227773695,5.9361,5.9436,5.9286,5.9324,148052.9023
2009-12-10 13:20:00,15.91,15.93,15.9,15.93,113274.5530247367,5.9324,5.9398,5.9286,5.9398,113274.553
2009-12-10 13:30:00,15.93,15.96,15.92,15.96,74699.97550820475,5.9398,5.951,5.9361,5.951,74699.9755
2009-12-10 13:40:00,15.96,15.97,15.92,15.95,98701.93485182464,5.951,5.9547,5.9361,5.9473,98701.9349
2009-12-10 13:50:00,15.96,16.01,15.94,16.0,110213.07861866274,5.951,5.9697,5.9436,5.9659,110213.0786
2009-12-10 14:00:00,16.01,16.01,15.98,16.01,94293.41170707812,5.9697,5.9697,5.9585,5.9697,94293.4117
2009-12-10 14:10:00,16.0,16.01,15.98,16.0,87680.62698995836,5.9659,5.9697,5.9585,5.9659,87680.627
2009-12-10 14:20:00,16.01,16.01,15.98,15.98,187607.1516042126,5.9697,5.9697,5.9585,5.9585,187607.1516
2009-12-10 14:30:00,15.98,16.01,15.98,16.01,72863.09086456036,5.9585,5.9697,5.9585,5.9697,72863.0909
2009-12-10 14:40:00,16.01,16.02,15.99,16.02,154910.60494734262,5.9697,5.9734,5.9622,5.9734,154910.6049
2009-12-10 14:50:00,16.01,16.02,15.98,15.98,181484.20279206464,5.9697,5.9734,5.9585,5.9585,181484.2028
2009-12-10 15:00:00,15.99,16.01,15.96,15.98,222630.41880969875,5.9622,5.9697,5.951,5.9585,222630.4188
2009-12-10 15:10:00,15.98,16.01,15.98,16.01,96987.5091844232,5.9585,5.9697,5.9585,5.9697,96987.5092
2009-12-10 15:20:00,16.01,16.02,15.99,16.01,219691.40337986773,5.9697,5.9734,5.9622,5.9697,219691.4034
2009-12-10 15:30:00,16.01,16.02,15.96,15.96,331986.28459466074,5.9697,5.9734,5.951,5.951,331986.2846
2009-12-10 15:40:00,15.97,16.03,15.96,16.03,222875.33676218463,5.9547,5.9771,5.951,5.9771,222875.3368
2009-12-10 15:50:00,16.03,16.03,15.99,16.01,446975.2632867989,5.9771,5.9771,5.9622,5.9697,446975.2633
2009-12-11 09:30:00,16.02,16.15,15.95,15.99,235855.98824393825,5.9734,6.0219,5.9473,5.9622,235855.9882
2009-12-11 09:40:00,15.99,16.09,15.99,16.06,161156.01273573353,5.9622,5.9995,5.9622,5.9883,161156.0127
2009-12-11 09:50:00,16.05,16.13,16.04,16.13,206955.66985060004,5.9846,6.0144,5.9808,6.0144,206955.6699
2009-12-11 10:00:00,16.11,16.15,16.05,16.08,181116.82586333572,6.0069,6.0219,5.9846,5.9958,181116.8259
2009-12-11 10:10:00,16.08,16.12,16.04,16.06,132867.9892236101,5.9958,6.0107,5.9808,5.9883,132867.9892
2009-12-11 10:20:00,16.07,16.15,16.06,16.13,177443.056576047,5.992,6.0219,5.9883,6.0144,177443.0566
2009-12-11 10:30:00,16.12,16.14,16.07,16.1,166176.83076169482,6.0107,6.0181,5.992,6.0032,166176.8308
2009-12-11 10:40:00,16.09,16.11,16.06,16.09,86823.41415625764,5.9995,6.0069,5.9883,5.9995,86823.4142
2009-12-11 10:50:00,16.1,16.12,16.08,16.1,97599.804065638,6.0032,6.0107,5.9958,6.0032,97599.8041
2009-12-11 11:00:00,16.1,16.1,16.06,16.06,106661.76830761692,6.0032,6.0032,5.9883,5.9883,106661.7683
2009-12-11 11:10:00,16.06,16.06,16.0,16.0,111315.20940484936,5.9883,5.9883,5.9659,5.9659,111315.2094
2009-12-11 11:20:00,16.0,16.0,15.95,15.97,102498.16311535636,5.9659,5.9659,5.9473,5.9547,102498.1631
2009-12-11 11:30:00,15.96,15.98,15.93,15.97,133847.66103355374,5.951,5.9585,5.9398,5.9547,133847.661
2009-12-11 11:40:00,15.98,15.98,15.92,15.94,110825.37349987752,5.9585,5.9585,5.9361,5.9436,110825.3735
2009-12-11 11:50:00,15.94,15.98,15.92,15.98,106294.39137888806,5.9436,5.9585,5.9361,5.9585,106294.3914
2009-12-11 12:00:00,15.97,16.01,15.96,16.01,92211.60911094784,5.9547,5.9697,5.951,5.9697,92211.6091
2009-12-11 12:10:00,16.01,16.01,15.98,16.0,99069.3117805535,5.9697,5.9697,5.9585,5.9659,99069.3118
2009-12-11 12:20:00,16.0,16.01,15.99,16.0,91599.31422973303,5.9659,5.9697,5.9622,5.9659,91599.3142
2009-12-11 12:30:00,16.0,16.01,15.98,16.01,91476.85525349008,5.9659,5.9697,5.9585,5.9697,91476.8553
2009-12-11 12:40:00,16.01,16.01,16.0,16.01,42860.64168503551,5.9697,5.9697,5.9659,5.9697,42860.6417
2009-12-11 12:50:00,16.01,16.01,16.0,16.01,98701.93485182464,5.9697,5.9697,5.9659,5.9697,98701.9349
2009-12-11 13:00:00,16.01,16.01,16.01,16.01,46044.57506735243,5.9697,5.9697,5.9697,5.9697,46044.5751
2009-12-11 13:10:00,16.01,16.01,15.98,15.98,78863.58070046533,5.9697,5.9697,5.9585,5.9585,78863.5807
2009-12-11 13:20:00,15.99,15.99,15.95,15.97,70903.74724467302,5.9622,5.9622,5.9473,5.9547,70903.7472
2009-12-11 13:30:00,15.97,16.01,15.96,16.01,66985.06000489835,5.9547,5.9697,5.951,5.9697,66985.06
2009-12-11 13:40:00,16.01,16.01,16.0,16.01,95273.0835170218,5.9697,5.9697,5.9659,5.9697,95273.0835
2009-12-11 13:50:00,16.01,16.01,15.99,16.01,101518.49130541268,5.9697,5.9697,5.9622,5.9697,101518.4913
2009-12-11 14:00:00,16.01,16.03,16.0,16.01,137643.88929708546,5.9697,5.9771,5.9659,5.9697,137643.8893
2009-12-11 14:10:00,16.01,16.01,15.99,15.99,61841.783002694094,5.9697,5.9697,5.9622,5.9622,61841.783
2009-12-11 14:20:00,16.0,16.01,15.99,16.01,123438.64805290228,5.9659,5.9697,5.9622,5.9697,123438.6481
2009-12-11 14:30:00,16.01,16.03,16.0,16.03,279573.8427626745,5.9697,5.9771,5.9659,5.9771,279573.8428
2009-12-11 14:40:00,16.02,16.05,16.01,16.03,90742.10139603232,5.9734,5.9846,5.9697,5.9771,90742.1014
2009-12-11 14:50:00,16.04,16.04,16.01,16.01,52779.81876071516,5.9808,5.9808,5.9697,5.9697,52779.8188
2009-12-11 15:00:00,16.01,16.03,16.01,16.03,64168.50355131031,5.9697,5.9771,5.9697,5.9771,64168.5036
2009-12-11 15:10:00,16.03,16.05,16.02,16.05,52779.81876071516,5.9771,5.9846,5.9734,5.9846,52779.8188
2009-12-11 15:20:00,16.05,16.05,16.0,16.02,429218.7117315699,5.9846,5.9846,5.9659,5.9734,429218.7117
2009-12-11 15:30:00,16.02,16.05,16.02,16.05,71393.58314964487,5.9734,5.9846,5.9734,5.9846,71393.5831
2009-12-11 15:40:00,16.05,16.05,16.01,16.02,316433.994611805,5.9846,5.9846,5.9697,5.9734,316433.9946
2009-12-11 15:50:00,16.01,16.03,15.99,16.01,549350.9674259123,5.9697,5.9771,5.9622,5.9697,549350.9674
2009-12-14 09:30:00,16.33,16.54,16.24,16.5,508327.2103845212,6.089,6.1673,6.0554,6.1524,508327.2104
2009-12-14 09:40:00,16.51,16.51,16.44,16.47,182708.79255449423,6.1561,6.1561,6.13,6.1412,182708.7926
2009-12-14 09:50:00,16.46,16.53,16.46,16.51,153441.09723242713,6.1374,6.1635,6.1374,6.1561,153441.0972
2009-12-14 10:00:00,16.51,16.52,16.49,16.5,225079.5983345579,6.1561,6.1598,6.1486,6.1524,225079.5983
2009-12-14 10:10:00,16.49,16.55,16.49,16.54,190178.7901053147,6.1486,6.171,6.1486,6.1673,190178.7901
2009-12-14 10:20:00,16.53,16.62,16.53,16.61,234876.3164339946,6.1635,6.1971,6.1635,6.1934,234876.3164
2009-12-14 10:30:00,16.61,16.64,16.56,16.56,221650.7469997551,6.1934,6.2046,6.1747,6.1747,221650.747
2009-12-14 10:40:00,16.56,16.6,16.55,16.59,99559.14768552534,6.1747,6.1896,6.171,6.1859,99559.1477
2009-12-14 10:50:00,16.59,16.64,16.59,16.6,115233.89664462404,6.1859,6.2046,6.1859,6.1896,115233.8966
2009-12-14 11:00:00,16.6,16.63,16.59,16.63,110702.91452363458,6.1896,6.2008,6.1859,6.2008,110702.9145
2009-12-14 11:10:00,16.63,16.63,16.59,16.62,166544.2076904237,6.2008,6.2008,6.1859,6.1971,166544.2077
2009-12-14 11:20:00,16.62,16.69,16.61,16.68,171932.40264511388,6.1971,6.2232,6.1934,6.2195,171932.4026
2009-12-14 11:30:00,16.68,16.73,16.67,16.73,132867.9892236101,6.2195,6.2381,6.2157,6.2381,132867.9892
2009-12-14 11:40:00,16.73,16.74,16.69,16.72,129806.51481753612,6.2381,6.2418,6.2232,6.2344,129806.5148
2009-12-14 11:50:00,16.72,16.72,16.67,16.69,76659.31912809209,6.2344,6.2344,6.2157,6.2232,76659.3191
2009-12-14 12:00:00,16.69,16.71,16.68,16.7,51065.39309331374,6.2232,6.2307,6.2195,6.2269,51065.3931
2009-12-14 12:10:00,16.71,16.72,16.69,16.72,98089.63997060985,6.2307,6.2344,6.2232,6.2344,98089.64
2009-12-14 12:20:00,16.71,16.74,16.71,16.73,135194.70977222628,6.2307,6.2418,6.2307,6.2381,135194.7098
2009-12-14 12:30:00,16.72,16.73,16.72,16.73,77883.90889052166,6.2344,6.2381,6.2344,6.2381,77883.9089
2009-12-14 12:40:00,16.72,16.73,16.62,16.64,416360.51922605926,6.2344,6.2381,6.1971,6.2046,416360.5192
2009-12-14 12:50:00,16.64,16.66,16.63,16.65,71516.04212588782,6.2046,6.212,6.2008,6.2083,71516.0421
2009-12-14 13:00:00,16.65,16.68,16.64,16.68,101518.49130541268,6.2083,6.2195,6.2046,6.2195,101518.4913
2009-12-14 13:10:00,16.68,16.68,16.67,16.68,61964.241978937054,6.2195,6.2195,6.2157,6.2195,61964.242
2009-12-14 13:20:00,16.67,16.7,16.67,16.7,57923.095762919416,6.2157,6.2269,6.2157,6.2269,57923.0958
2009-12-14 13:30:00,16.69,16.71,16.68,16.7,120867.00955180012,6.2232,6.2307,6.2195,6.2269,120867.0096
2009-12-14 13:40:00,16.7,16.71,16.65,16.67,64046.04457506735,6.2269,6.2307,6.2083,6.2157,64046.0446
2009-12-14 13:50:00,16.67,16.68,16.66,16.67,64168.50355131031,6.2157,6.2195,6.212,6.2157,64168.5036
2009-12-14 14:00:00,16.66,16.67,16.66,16.67,62331.61890766593,6.212,6.2157,6.212,6.2157,62331.6189
2009-12-14 14:10:00,16.67,16.67,16.66,16.67,88415.3808474161,6.2157,6.2157,6.212,6.2157,88415.3808
2009-12-14 14:20:00,16.67,16.68,16.64,16.65,106906.68626010286,6.2157,6.2195,6.2046,6.2083,106906.6863
2009-12-14 14:30:00,16.65,16.65,16.64,16.65,47636.541758510895,6.2083,6.2083,6.2046,6.2083,47636.5418
2009-12-14 14:40:00,16.65,16.65,16.63,16.63,110335.5375949057,6.2083,6.2083,6.2008,6.2008,110335.5376
2009-12-14 14:50:00,16.63,16.63,16.63,16.63,112049.96326230712,6.2008,6.2008,6.2008,6.2008,112049.9633
2009-12-14 15:00:00,16.63,16.65,16.63,16.65,116703.40435953956,6.2008,6.2083,6.2008,6.2083,116703.4044
2009-12-14 15:10:00,16.65,16.65,16.64,16.64,44942.44428116581,6.2083,6.2083,6.2046,6.2046,44942.4443
2009-12-14 15:20:00,16.64,16.65,16.63,16.63,111927.50428606416,6.2046,6.2083,6.2008,6.2008,111927.5043
2009-12-14 15:30:00,16.63,16.63,16.62,16.62,151726.6715650257,6.2008,6.2008,6.1971,6.1971,151726.6716
2009-12-14 15:40:00,16.63,16.63,16.59,16.59,342395.29757531226,6.2008,6.2008,6.1859,6.1859,342395.2976
2009-12-14 15:50:00,16.59,16.61,16.59,16.6,519960.8131276022,6.1859,6.1934,6.1859,6.1896,519960.8131
2009-12-15 09:30:00,16.51,16.7,16.5,16.67,192138.13372520203,6.1561,6.2269,6.1524,6.2157,192138.1337
2009-12-15 09:40:00,16.66,16.73,16.65,16.71,161156.01273573353,6.212,6.2381,6.2083,6.2307,161156.0127
2009-12-15 09:50:00,16.71,16.74,16.68,16.72,175606.17193240262,6.2307,6.2418,6.2195,6.2344,175606.1719
2009-12-15 10:00:00,16.72,16.76,16.72,16.76,162625.52045064903,6.2344,6.2493,6.2344,6.2493,162625.5205
2009-12-15 10:10:00,16.76,16.8,16.75,16.77,154298.31006612783,6.2493,6.2642,6.2456,6.253,154298.3101
2009-12-15 10:20:00,16.78,16.8,16.76,16.77,161523.3896644624,6.2568,6.2642,6.2493,6.253,161523.3897
2009-12-15 10:30:00,16.77,16.81,16.77,16.81,92578.9860396767,6.253,6.2679,6.253,6.2679,92578.986
2009-12-15 10:40:00,16.81,16.83,16.8,16.83,102743.08106784229,6.2679,6.2754,6.2642,6.2754,102743.0811
2009-12-15 10:50:00,16.83,16.88,16.82,16.87,148297.82023022286,6.2754,6.2941,6.2717,6.2903,148297.8202
2009-12-15 11:00:00,16.88,16.88,16.84,16.85,94905.70658829292,6.2941,6.2941,6.2791,6.2829,94905.7066
2009-12-15 11:10:00,16.85,16.87,16.84,16.86,155890.2767572863,6.2829,6.2903,6.2791,6.2866,155890.2768
2009-12-15 11:20:00,16.86,16.87,16.85,16.87,134215.03796228263,6.2866,6.2903,6.2829,6.2903,134215.038
2009-12-15 11:30:00,16.87,16.9,16.86,16.9,113152.09404849376,6.2903,6.3015,6.2866,6.3015,113152.094
2009-12-15 11:40:00,16.89,16.9,16.87,16.88,112172.42223855008,6.2978,6.3015,6.2903,6.2941,112172.4222
2009-12-15 11:50:00,16.87,16.9,16.87,16.9,115478.81459710996,6.2903,6.3015,6.2903,6.3015,115478.8146
2009-12-15 12:00:00,16.9,16.92,16.9,16.91,99804.06563801126,6.3015,6.309,6.3015,6.3052,99804.0656
2009-12-15 12:10:00,16.9,16.91,16.87,16.87,83394.5628214548,6.3015,6.3052,6.2903,6.2903,83394.5628
2009-12-15 12:20:00,16.87,16.89,16.87,16.88,81802.59613029634,6.2903,6.2978,6.2903,6.2941,81802.5961
2009-12-15 12:30:00,16.88,16.89,16.88,16.88,63188.83174136664,6.2941,6.2978,6.2941,6.2941,63188.8317
2009-12-15 12:40:00,16.88,16.89,16.85,16.85,98212.0989468528,6.2941,6.2978,6.2829,6.2829,98212.0989
2009-12-15 12:50:00,16.85,16.85,16.85,16.85,46289.49301983835,6.2829,6.2829,6.2829,6.2829,46289.493
2009-12-15 13:00:00,16.85,16.87,16.84,16.87,100661.27847171196,6.2829,6.2903,6.2791,6.2903,100661.2785
2009-12-15 13:10:00,16.87,16.87,16.85,16.85,98579.47587558167,6.2903,6.2903,6.2829,6.2829,98579.4759
2009-12-15 13:20:00,16.85,16.85,16.82,16.83,52412.44183198628,6.2829,6.2829,6.2717,6.2754,52412.4418
2009-12-15 13:30:00,16.82,16.83,16.81,16.82,239652.21650747,6.2717,6.2754,6.2679,6.2717,239652.2165
2009-12-15 13:40:00,16.81,16.86,16.81,16.85,160298.7999020328,6.2679,6.2866,6.2679,6.2829,160298.7999
2009-12-15 13:50:00,16.85,16.85,16.84,16.85,52657.3597844722,6.2829,6.2829,6.2791,6.2829,52657.3598
2009-12-15 14:00:00,16.85,16.86,16.83,16.83,107274.06318883171,6.2829,6.2866,6.2754,6.2754,107274.0632
2009-12-15 14:10:00,16.83,16.85,16.82,16.83,72250.79598334557,6.2754,6.2829,6.2717,6.2754,72250.796
2009-12-15 14:20:00,16.83,16.85,16.83,16.85,49473.42640215527,6.2754,6.2829,6.2754,6.2829,49473.4264
2009-12-15 14:30:00,16.85,16.86,16.85,16.85,84251.77565515552,6.2829,6.2866,6.2829,6.2829,84251.7757
2009-12-15 14:40:00,16.85,16.87,16.85,16.87,67719.81386235611,6.2829,6.2903,6.2829,6.2903,67719.8139
2009-12-15 14:50:00,16.87,16.87,16.85,16.86,83272.10384521185,6.2903,6.2903,6.2829,6.2866,83272.1038
2009-12-15 15:00:00,16.85,16.87,16.85,16.87,75557.18834190545,6.2829,6.2903,6.2829,6.2903,75557.1883
2009-12-15 15:10:00,16.86,16.87,16.86,16.87,58290.47269164829,6.2866,6.2903,6.2866,6.2903,58290.4727
2009-12-15 15:20:00,16.86,16.87,16.82,16.85,162258.14352192014,6.2866,6.2903,6.2717,6.2829,162258.1435
2009-12-15 15:30:00,16.84,16.85,16.8,16.8,131765.85843742345,6.2791,6.2829,6.2642,6.2642,131765.8584
2009-12-15 15:40:00,16.8,16.81,16.73,16.74,249693.85255939257,6.2642,6.2679,6.2381,6.2418,249693.8526
2009-12-15 15:50:00,16.74,16.8,16.73,16.8,485060.004898359,6.2418,6.2642,6.2381,6.2642,485060.0049
2009-12-16 09:30:00,17.0,17.02,16.83,16.89,114009.30688219446,6.3388,6.3463,6.2754,6.2978,114009.3069
2009-12-16 09:40:00,16.9,16.92,16.86,16.88,136541.75851089883,6.3015,6.309,6.2866,6.2941,136541.7585
2009-12-16 09:50:00,16.9,16.94,16.9,16.91,76169.48322312025,6.3015,6.3164,6.3015,6.3052,76169.4832
2009-12-16 10:00:00,16.91,16.93,16.88,16.9,145358.80480039187,6.3052,6.3127,6.2941,6.3015,145358.8048
2009-12-16 10:10:00,16.9,16.9,16.88,16.9,54371.78545187362,6.3015,6.3015,6.2941,6.3015,54371.7855
2009-12-16 10:20:00,16.9,16.9,16.86,16.87,59515.06245407788,6.3015,6.3015,6.2866,6.2903,59515.0625
2009-12-16 10:30:00,16.88,17.0,16.88,16.98,268674.9938770512,6.2941,6.3388,6.2941,6.3313,268674.9939
2009-12-16 10:40:00,16.98,17.0,16.97,16.99,38574.57751653196,6.3313,6.3388,6.3276,6.3351,38574.5775
2009-12-16 10:50:00,17.0,17.05,17.0,17.04,36247.856967915744,6.3388,6.3574,6.3388,6.3537,36247.857
2009-12-16 11:00:00,17.05,17.08,17.05,17.08,65882.92921871172,6.3574,6.3686,6.3574,6.3686,65882.9292
2009-12-16 11:10:00,17.08,17.09,17.06,17.07,114744.0607396522,6.3686,6.3724,6.3612,6.3649,114744.0607
2009-12-16 11:20:00,17.08,17.09,17.06,17.08,67719.81386235611,6.3686,6.3724,6.3612,6.3686,67719.8139
2009-12-16 11:30:00,17.08,17.09,17.06,17.06,83394.5628214548,6.3686,6.3724,6.3612,6.3612,83394.5628
2009-12-16 11:40:00,17.07,17.07,17.03,17.03,76169.48322312025,6.3649,6.3649,6.35,6.35,76169.4832
2009-12-16 11:50:00,17.03,17.07,17.03,17.07,141072.7406318883,6.35,6.3649,6.35,6.3649,141072.7406
2009-12-16 12:00:00,17.08,17.08,17.06,17.06,61107.02914523634,6.3686,6.3686,6.3612,6.3612,61107.0291
2009-12-16 12:10:00,17.06,17.07,17.01,17.03,172544.69752632867,6.3612,6.3649,6.3425,6.35,172544.6975
2009-12-16 12:20:00,17.03,17.04,17.0,17.03,102253.24516287044,6.35,6.3537,6.3388,6.35,102253.2452
2009-12-16 12:30:00,17.04,17.04,17.02,17.03,68699.48567229978,6.3537,6.3537,6.3463,6.35,68699.4857
2009-12-16 12:40:00,17.03,17.03,16.99,17.0,67474.89590987019,6.35,6.35,6.3351,6.3388,67474.8959
2009-12-16 12:50:00,17.0,17.0,16.97,16.98,73842.76267450403,6.3388,6.3388,6.3276,6.3313,73842.7627
2009-12-16 13:00:00,16.97,17.0,16.97,17.0,107518.98114131764,6.3276,6.3388,6.3276,6.3388,107518.9811
2009-12-16 13:10:00,16.99,17.04,16.99,17.04,29512.613274553023,6.3351,6.3537,6.3351,6.3537,29512.6133
2009-12-16 13:20:00,17.03,17.05,17.03,17.05,37594.90570658829,6.35,6.3574,6.35,6.3574,37594.9057
2009-12-16 13:30:00,17.05,17.1,17.04,17.08,165319.6179279941,6.3574,6.3761,6.3537,6.3686,165319.6179
2009-12-16 13:40:00,17.08,17.09,17.07,17.07,72373.25495958854,6.3686,6.3724,6.3649,6.3649,72373.255
2009-12-16 13:50:00,17.08,17.08,17.07,17.07,34410.972324271366,6.3686,6.3686,6.3649,6.3649,34410.9723
2009-12-16 14:00:00,17.07,17.07,17.05,17.07,80945.38329659564,6.3649,6.3649,6.3574,6.3649,80945.3833
2009-12-16 14:10:00,17.06,17.1,17.05,17.09,84864.07053637032,6.3612,6.3761,6.3574,6.3724,84864.0705
2009-12-16 14:20:00,17.09,17.1,17.0,17.03,79720.79353416605,6.3724,6.3761,6.3388,6.35,79720.7935
2009-12-16 14:30:00,17.03,17.04,17.01,17.04,42248.34680382072,6.35,6.3537,6.3425,6.3537,42248.3468
2009-12-16 14:40:00,17.04,17.04,16.99,17.0,54371.78545187362,6.3537,6.3537,6.3351,6.3388,54371.7855
2009-12-16 14:50:00,16.99,17.01,16.99,16.99,89395.05265735977,6.3351,6.3425,6.3351,6.3351,89395.0527
2009-12-16 15:00:00,16.99,16.99,16.94,16.98,70903.74724467302,6.3351,6.3351,6.3164,6.3313,70903.7472
2009-12-16 15:10:00,16.99,17.0,16.96,16.99,62943.91378888072,6.3351,6.3388,6.3239,6.3351,62943.9138
2009-12-16 15:20:00,17.0,17.02,16.94,16.96,83884.39872642665,6.3388,6.3463,6.3164,6.3239,83884.3987
2009-12-16 15:30:00,16.96,16.99,16.94,16.99,91599.31422973303,6.3239,6.3351,6.3164,6.3351,91599.3142
2009-12-16 15:40:00,16.99,16.99,16.97,16.99,122336.51726671564,6.3351,6.3351,6.3276,6.3351,122336.5173
2009-12-16 15:50:00,16.99,16.99,16.96,16.97,360029.3901542983,6.3351,6.3351,6.3239,6.3276,360029.3902
2009-12-17 09:30:00,16.97,16.97,16.8,16.9,164707.32304677932,6.3276,6.3276,6.2642,6.3015,164707.323
2009-12-17 09:40:00,16.9,16.94,16.82,16.85,101396.03232916971,6.3015,6.3164,6.2717,6.2829,101396.0323
2009-12-17 09:50:00,16.85,16.85,16.71,16.73,111927.50428606416,6.2829,6.2829,6.2307,6.2381,111927.5043
2009-12-17 10:00:00,16.73,16.82,16.73,16.79,117683.07616948322,6.2381,6.2717,6.2381,6.2605,117683.0762
2009-12-17 10:10:00,16.79,16.84,16.79,16.84,95273.0835170218,6.2605,6.2791,6.2605,6.2791,95273.0835
2009-12-17 10:20:00,16.84,16.85,16.82,16.82,50208.18025961303,6.2791,6.2829,6.2717,6.2717,50208.1803
2009-12-17 10:30:00,16.83,16.94,16.82,16.94,174993.87705118785,6.2754,6.3164,6.2717,6.3164,174993.8771
2009-12-17 10:40:00,16.94,16.99,16.94,16.98,164462.4050942934,6.3164,6.3351,6.3164,6.3313,164462.4051
2009-12-17 10:50:00,16.97,17.03,16.95,17.0,91844.23218221896,6.3276,6.35,6.3202,6.3388,91844.2322
2009-12-17 11:00:00,17.01,17.03,16.96,16.96,95640.46044575066,6.3425,6.35,6.3239,6.3239,95640.4604
2009-12-17 11:10:00,16.96,17.0,16.95,16.99,93803.5758021063,6.3239,6.3388,6.3202,6.3351,93803.5758
2009-12-17 11:20:00,16.99,17.04,16.99,17.01,143032.08425177564,6.3351,6.3537,6.3351,6.3425,143032.0843
2009-12-17 11:30:00,17.02,17.02,16.94,16.95,69189.3215772716,6.3463,6.3463,6.3164,6.3202,69189.3216
2009-12-17 11:40:00,16.95,16.95,16.91,16.92,61964.241978937054,6.3202,6.3202,6.3052,6.309,61964.242
2009-12-17 11:50:00,16.92,16.93,16.87,16.88,73352.9267695322,6.309,6.3127,6.2903,6.2941,73352.9268
2009-12-17 12:00:00,16.89,16.91,16.88,16.91,106049.47342640215,6.2978,6.3052,6.2941,6.3052,106049.4734
2009-12-17 12:10:00,16.91,16.93,16.85,16.87,201812.39284839577,6.3052,6.3127,6.2829,6.2903,201812.3928
2009-12-17 12:20:00,16.87,16.87,16.85,16.86,29757.53122703894,6.2903,6.2903,6.2829,6.2866,29757.5312
2009-12-17 12:30:00,16.86,16.86,16.83,16.85,56820.9649767328,6.2866,6.2866,6.2754,6.2829,56820.965
2009-12-17 12:40:00,16.85,16.85,16.8,16.8,62943.91378888072,6.2829,6.2829,6.2642,6.2642,62943.9138
2009-12-17 12:50:00,16.8,16.83,16.8,16.81,79843.252510409,6.2642,6.2754,6.2642,6.2679,79843.2525
2009-12-17 13:00:00,16.81,16.82,16.79,16.8,58412.93166789125,6.2679,6.2717,6.2605,6.2642,58412.9317
2009-12-17 13:10:00,16.8,16.81,16.79,16.81,13715.405339211364,6.2642,6.2679,6.2605,6.2679,13715.4053
2009-12-17 13:20:00,16.8,16.81,16.76,16.77,135072.25079598333,6.2642,6.2679,6.2493,6.253,135072.2508
2009-12-17 13:30:00,16.78,16.79,16.76,16.77,64290.96252755327,6.2568,6.2605,6.2493,6.253,64290.9625
2009-12-17 13:40:00,16.76,16.77,16.74,16.76,71883.4190546167,6.2493,6.253,6.2418,6.2493,71883.4191
2009-12-17 13:50:00,16.75,16.82,16.74,16.81,81312.76022532451,6.2456,6.2717,6.2418,6.2679,81312.7602
2009-12-17 14:00:00,16.81,16.83,16.8,16.8,114744.0607396522,6.2679,6.2754,6.2642,6.2642,114744.0607
2009-12-17 14:10:00,16.8,16.83,16.78,16.78,87680.62698995836,6.2642,6.2754,6.2568,6.2568,87680.627
2009-12-17 14:20:00,16.78,16.81,16.77,16.79,49228.50844966936,6.2568,6.2679,6.253,6.2605,49228.5084
2009-12-17 14:30:00,16.79,16.85,16.79,16.84,39554.24932647563,6.2605,6.2829,6.2605,6.2791,39554.2493
2009-12-17 14:40:00,16.84,16.85,16.81,16.82,47636.541758510895,6.2791,6.2829,6.2679,6.2717,47636.5418
2009-12-17 14:50:00,16.83,16.85,16.82,16.85,42248.34680382072,6.2754,6.2829,6.2717,6.2829,42248.3468
2009-12-17 15:00:00,16.85,16.88,16.83,16.87,57188.34190546167,6.2829,6.2941,6.2754,6.2903,57188.3419
2009-12-17 15:10:00,16.87,16.88,16.83,16.85,64903.257408768055,6.2903,6.2941,6.2754,6.2829,64903.2574
2009-12-17 15:20:00,16.85,16.86,16.84,16.84,77149.15503306391,6.2829,6.2866,6.2791,6.2791,77149.155
2009-12-17 15:30:00,16.84,16.86,16.83,16.86,88905.21675238795,6.2791,6.2866,6.2754,6.2866,88905.2168
2009-12-17 15:40:00,16.85,16.88,16.84,16.84,189566.4952241,6.2829,6.2941,6.2791,6.2791,189566.4952
2009-12-17 15:50:00,16.85,16.85,16.83,16.83,246142.5422483468,6.2829,6.2829,6.2754,6.2754,246142.5422
2009-12-18 09:30:00,17.08,17.08,16.9,17.02,1120744.5505755572,6.3686,6.3686,6.3015,6.3463,1120744.5506
2009-12-18 09:40:00,17.03,17.11,16.99,17.1,150624.5407788391,6.35,6.3798,6.3351,6.3761,150624.5408
2009-12-18 09:50:00,17.1,17.1,17.04,17.07,144379.13299044818,6.3761,6.3761,6.3537,6.3649,144379.133
2009-12-18 10:00:00,17.07,17.08,17.03,17.08,177198.1386235611,6.3649,6.3686,6.35,6.3686,177198.1386
2009-12-18 10:10:00,17.08,17.08,17.03,17.07,233161.8907665932,6.3686,6.3686,6.35,6.3649,233161.8908
2009-12-18 10:20:00,17.08,17.08,17.03,17.03,108131.27602253245,6.3686,6.3686,6.35,6.35,108131.276
2009-12-18 10:30:00,17.03,17.03,16.99,17.0,142174.87141807494,6.35,6.35,6.3351,6.3388,142174.8714
2009-12-18 10:40:00,17.0,17.01,16.89,16.89,178177.81043350475,6.3388,6.3425,6.2978,6.2978,178177.8104
2009-12-18 10:50:00,16.89,16.92,16.86,16.92,165809.45383296596,6.2978,6.309,6.2866,6.309,165809.4538
2009-12-18 11:00:00,16.92,16.93,16.82,16.82,129561.5968650502,6.309,6.3127,6.2717,6.2717,129561.5969
2009-12-18 11:10:00,16.82,16.84,16.75,16.8,151849.13054126868,6.2717,6.2791,6.2456,6.2642,151849.1305
2009-12-18 11:20:00,16.8,16.87,16.78,16.87,97844.72201812392,6.2642,6.2903,6.2568,6.2903,97844.722
2009-12-18 11:30:00,16.87,16.88,16.8,16.81,109968.16066617682,6.2903,6.2941,6.2642,6.2679,109968.1607
2009-12-18 11:40:00,16.81,16.81,16.74,16.74,204873.8672544697,6.2679,6.2679,6.2418,6.2418,204873.8673
2009-12-18 11:50:00,16.75,16.81,16.74,16.8,102620.6220915993,6.2456,6.2679,6.2418,6.2642,102620.6221
2009-12-18 12:00:00,16.8,16.83,16.77,16.78,100906.19642419789,6.2642,6.2754,6.253,6.2568,100906.1964
2009-12-18 12:10:00,16.79,16.9,16.78,16.9,177198.1386235611,6.2605,6.3015,6.2568,6.3015,177198.1386
2009-12-18 12:20:00,16.9,16.99,16.9,16.98,267327.94513837865,6.3015,6.3351,6.3015,6.3313,267327.9451
2009-12-18 12:30:00,16.98,16.98,16.91,16.91,48738.672544697525,6.3313,6.3313,6.3052,6.3052,48738.6725
2009-12-18 12:40:00,16.92,16.92,16.89,16.9,62698.9958363948,6.309,6.309,6.2978,6.3015,62698.9958
2009-12-18 12:50:00,16.9,16.92,16.89,16.89,61351.94709772226,6.3015,6.309,6.2978,6.2978,61351.9471
2009-12-18 13:00:00,16.89,16.9,16.86,16.87,60372.27528777859,6.2978,6.3015,6.2866,6.2903,60372.2753
2009-12-18 13:10:00,16.86,16.89,16.84,16.85,97599.804065638,6.2866,6.2978,6.2791,6.2829,97599.8041
2009-12-18 13:20:00,16.85,16.89,16.83,16.88,93926.03477834925,6.2829,6.2978,6.2754,6.2941,93926.0348
2009-12-18 13:30:00,16.87,16.9,16.87,16.9,52289.98285574332,6.2903,6.3015,6.2903,6.3015,52289.9829
2009-12-18 13:40:00,16.9,16.9,16.89,16.9,36492.77492040167,6.3015,6.3015,6.2978,6.3015,36492.7749
2009-12-18 13:50:00,16.9,16.9,16.85,16.86,81925.05510653931,6.3015,6.3015,6.2829,6.2866,81925.0551
2009-12-18 14:00:00,16.87,16.88,16.85,16.88,60739.65221650746,6.2903,6.2941,6.2829,6.2941,60739.6522
2009-12-18 14:10:00,16.87,16.9,16.85,16.89,86333.57825128581,6.2903,6.3015,6.2829,6.2978,86333.5783
2009-12-18 14:20:00,16.9,16.9,16.86,16.88,127234.876316434,6.3015,6.3015,6.2866,6.2941,127234.8763
2009-12-18 14:30:00,16.88,16.9,16.85,16.9,448567.2299779574,6.2941,6.3015,6.2829,6.3015,448567.23
2009-12-18 14:40:00,16.9,16.92,16.9,16.9,74944.89346069067,6.3015,6.309,6.3015,6.3015,74944.8935
2009-12-18 14:50:00,16.9,16.92,16.9,16.9,101151.1143766838,6.3015,6.309,6.3015,6.3015,101151.1144
2009-12-18 15:00:00,16.9,16.92,16.9,16.9,63801.12662258143,6.3015,6.309,6.3015,6.3015,63801.1266
2009-12-18 15:10:00,16.9,16.93,16.9,16.92,133357.82512858193,6.3015,6.3127,6.3015,6.309,133357.8251
2009-12-18 15:20:00,16.93,16.93,16.88,16.88,109723.24271369092,6.3127,6.3127,6.2941,6.2941,109723.2427
2009-12-18 15:30:00,16.88,16.9,16.87,16.88,199118.29537105068,6.2941,6.3015,6.2903,6.2941,199118.2954
2009-12-18 15:40:00,16.88,16.89,16.85,16.86,377418.5647807984,6.2941,6.2978,6.2829,6.2866,377418.5648
2009-12-18 15:50:00,16.86,16.9,16.85,16.9,610213.0786186627,6.2866,6.3015,6.2829,6.3015,610213.0786
2009-12-21 09:30:00,16.94,17.07,16.94,17.05,195934.36198873376,6.3164,6.3649,6.3164,6.3574,195934.362
2009-12-21 09:40:00,17.05,17.06,17.03,17.05,82659.80896399706,6.3574,6.3612,6.35,6.3574,82659.809
2009-12-21 09:50:00,17.05,17.05,17.01,17.04,205363.7031594416,6.3574,6.3574,6.3425,6.3537,205363.7032
2009-12-21 10:00:00,17.04,17.11,17.03,17.09,228630.9086456037,6.3537,6.3798,6.35,6.3724,228630.9086
2009-12-21 10:10:00,17.08,17.14,17.08,17.14,154053.39211364192,6.3686,6.391,6.3686,6.391,154053.3921
2009-12-21 10:20:00,17.14,17.14,17.09,17.11,86578.49620377173,6.391,6.391,6.3724,6.3798,86578.4962
2009-12-21 10:30:00,17.12,17.14,17.11,17.13,63556.20867009551,6.3835,6.391,6.3798,6.3873,63556.2087
2009-12-21 10:40:00,17.14,17.15,17.12,17.12,88048.00391868723,6.391,6.3947,6.3835,6.3835,88048.0039
2009-12-21 10:50:00,17.13,17.14,17.12,17.12,83149.64486896888,6.3873,6.391,6.3835,6.3835,83149.6449
2009-12-21 11:00:00,17.13,17.14,17.12,17.12,69924.07543472936,6.3873,6.391,6.3835,6.3835,69924.0754
2009-12-21 11:10:00,17.12,17.12,17.11,17.12,48983.59049718344,6.3835,6.3835,6.3798,6.3835,48983.5905
2009-12-21 11:20:00,17.12,17.12,17.08,17.09,89027.6757286309,6.3835,6.3835,6.3686,6.3724,89027.6757
2009-12-21 11:30:00,17.08,17.12,17.08,17.11,98946.85280431056,6.3686,6.3835,6.3686,6.3798,98946.8528
2009-12-21 11:40:00,17.11,17.12,17.09,17.1,46901.78790105315,6.3798,6.3835,6.3724,6.3761,46901.7879
2009-12-21 11:50:00,17.11,17.14,17.1,17.12,65025.716385011016,6.3798,6.391,6.3761,6.3835,65025.7164
2009-12-21 12:00:00,17.13,17.19,17.12,17.17,199608.13127602253,6.3873,6.4096,6.3835,6.4022,199608.1313
2009-12-21 12:10:00,17.17,17.18,17.16,17.18,58290.47269164829,6.4022,6.4059,6.3985,6.4059,58290.4727
2009-12-21 12:20:00,17.18,17.18,17.14,17.15,67474.89590987019,6.4059,6.4059,6.391,6.3947,67474.8959
2009-12-21 12:30:00,17.15,17.17,17.12,17.12,89517.51163360274,6.3947,6.4022,6.3835,6.3835,89517.5116
2009-12-21 12:40:00,17.12,17.12,17.05,17.07,158216.9973059025,6.3835,6.3835,6.3574,6.3649,158216.9973
2009-12-21 12:50:00,17.06,17.09,17.06,17.08,60249.81631153563,6.3612,6.3724,6.3612,6.3686,60249.8163
2009-12-21 13:00:00,17.08,17.09,17.05,17.09,160666.1768307617,6.3686,6.3724,6.3574,6.3724,160666.1768
2009-12-21 13:10:00,17.08,17.11,17.07,17.08,79475.87558168013,6.3686,6.3798,6.3649,6.3686,79475.8756
2009-12-21 13:20:00,17.08,17.1,17.08,17.1,32329.16972814107,6.3686,6.3761,6.3686,6.3761,32329.1697
2009-12-21 13:30:00,17.09,17.11,17.09,17.09,32941.46460935586,6.3724,6.3798,6.3724,6.3724,32941.4646
2009-12-21 13:40:00,17.1,17.1,17.06,17.08,58045.55473916238,6.3761,6.3761,6.3612,6.3686,58045.5547
2009-12-21 13:50:00,17.08,17.1,17.08,17.1,53392.11364192995,6.3686,6.3761,6.3686,6.3761,53392.1136
2009-12-21 14:00:00,17.09,17.1,17.06,17.1,84251.77565515552,6.3724,6.3761,6.3612,6.3761,84251.7757
2009-12-21 14:10:00,17.1,17.12,17.08,17.12,44452.60837619397,6.3761,6.3835,6.3686,6.3835,44452.6084
2009-12-21 14:20:00,17.12,17.12,17.09,17.1,88782.75777614498,6.3835,6.3835,6.3724,6.3761,88782.7578
2009-12-21 14:30:00,17.09,17.1,17.08,17.1,51432.77002204261,6.3724,6.3761,6.3686,6.3761,51432.77
2009-12-21 14:40:00,17.1,17.1,17.09,17.1,22042.61572373255,6.3761,6.3761,6.3724,6.3761,22042.6157
2009-12-21 14:50:00,17.1,17.13,17.09,17.13,132255.6943423953,6.3761,6.3873,6.3724,6.3873,132255.6943
2009-12-21 15:00:00,17.13,17.13,17.12,17.12,58045.55473916238,6.3873,6.3873,6.3835,6.3835,58045.5547
2009-12-21 15:10:00,17.12,17.13,17.1,17.1,77761.44991427871,6.3835,6.3873,6.3761,6.3761,77761.4499
2009-12-21 15:20:00,17.11,17.11,17.1,17.11,52045.06490325741,6.3798,6.3798,6.3761,6.3798,52045.0649
2009-12-21 15:30:00,17.11,17.12,17.11,17.12,78128.82684300758,6.3798,6.3835,6.3798,6.3835,78128.8268
2009-12-21 15:40:00,17.12,17.12,17.1,17.11,135317.16874846927,6.3835,6.3835,6.3761,6.3798,135317.1687
2009-12-21 15:50:00,17.1,17.11,17.1,17.1,265246.1425422483,6.3761,6.3798,6.3761,6.3761,265246.1425
2009-12-22 09:30:00,17.14,17.25,17.07,17.13,117315.69924075434,6.391,6.432,6.3649,6.3873,117315.6992
2009-12-22 09:40:00,17.12,17.16,17.08,17.12,88415.3808474161,6.3835,6.3985,6.3686,6.3835,88415.3808
2009-12-22 09:50:00,17.13,17.18,17.13,17.14,85721.28337007102,6.3873,6.4059,6.3873,6.391,85721.2834
2009-12-22 10:00:00,17.15,17.19,17.12,17.17,149767.32794513836,6.3947,6.4096,6.3835,6.4022,149767.3279
2009-12-22 10:10:00,17.17,17.2,17.16,17.19,104090.1298065148,6.4022,6.4134,6.3985,6.4096,104090.1298
2009-12-22 10:20:00,17.2,17.25,17.19,17.24,79965.71148665197,6.4134,6.432,6.4096,6.4283,79965.7115
2009-12-22 10:30:00,17.23,17.24,17.2,17.21,76291.94219936321,6.4246,6.4283,6.4134,6.4171,76291.9422
2009-12-22 10:40:00,17.21,17.21,17.13,17.13,90742.10139603232,6.4171,6.4171,6.3873,6.3873,90742.1014
2009-12-22 10:50:00,17.13,17.15,17.11,17.11,80822.92432035267,6.3873,6.3947,6.3798,6.3798,80822.9243
2009-12-22 11:00:00,17.11,17.11,17.07,17.11,102253.24516287044,6.3798,6.3798,6.3649,6.3798,102253.2452
2009-12-22 11:10:00,17.11,17.14,17.1,17.13,57800.636786676456,6.3798,6.391,6.3761,6.3873,57800.6368
2009-12-22 11:20:00,17.12,17.14,17.12,17.13,75802.10629439137,6.3835,6.391,6.3835,6.3873,75802.1063
2009-12-22 11:30:00,17.12,17.13,17.11,17.12,69434.23952975753,6.3835,6.3873,6.3798,6.3835,69434.2395
2009-12-22 11:40:00,17.12,17.16,17.12,17.16,39064.41342150379,6.3835,6.3985,6.3835,6.3985,39064.4134
2009-12-22 11:50:00,17.15,17.18,17.15,17.17,38574.57751653196,6.3947,6.4059,6.3947,6.4022,38574.5775
2009-12-22 12:00:00,17.17,17.18,17.15,17.17,59637.52143032084,6.4022,6.4059,6.3947,6.4022,59637.5214
2009-12-22 12:10:00,17.17,17.18,17.16,17.17,51922.60592701445,6.4022,6.4059,6.3985,6.4022,51922.6059
2009-12-22 12:20:00,17.18,17.2,17.17,17.19,51555.22899828557,6.4059,6.4134,6.4022,6.4096,51555.229
2009-12-22 12:30:00,17.2,17.21,17.19,17.2,41023.75704139113,6.4134,6.4171,6.4096,6.4134,41023.757
2009-12-22 12:40:00,17.2,17.21,17.17,17.21,97967.18099436688,6.4134,6.4171,6.4022,6.4171,97967.181
2009-12-22 12:50:00,17.21,17.25,17.21,17.25,83639.48077394073,6.4171,6.432,6.4171,6.432,83639.4808
2009-12-22 13:00:00,17.25,17.25,17.22,17.24,63801.12662258143,6.432,6.432,6.4208,6.4283,63801.1266
2009-12-22 13:10:00,17.24,17.24,17.22,17.22,16287.043840313494,6.4283,6.4283,6.4208,6.4208,16287.0438
2009-12-22 13:20:00,17.22,17.23,17.2,17.21,50085.72128337007,6.4208,6.4246,6.4134,6.4171,50085.7213
2009-12-22 13:30:00,17.2,17.23,17.19,17.22,120377.1736468283,6.4134,6.4246,6.4096,6.4208,120377.1736
2009-12-22 13:40:00,17.23,17.23,17.17,17.18,53514.57261817291,6.4246,6.4246,6.4022,6.4059,53514.5726
2009-12-22 13:50:00,17.18,17.21,17.16,17.17,201812.39284839577,6.4059,6.4171,6.3985,6.4022,201812.3928
2009-12-22 14:00:00,17.16,17.16,17.14,17.16,127724.71222140582,6.3985,6.3985,6.391,6.3985,127724.7122
2009-12-22 14:10:00,17.16,17.16,17.16,17.16,29145.236345824145,6.3985,6.3985,6.3985,6.3985,29145.2363
2009-12-22 14:20:00,17.16,17.17,17.16,17.17,43595.39554249327,6.3985,6.4022,6.3985,6.4022,43595.3955
2009-12-22 14:30:00,17.16,17.18,17.16,17.18,29390.154298310063,6.3985,6.4059,6.3985,6.4059,29390.1543
2009-12-22 14:40:00,17.17,17.18,17.17,17.17,31349.4979181974,6.4022,6.4059,6.4022,6.4022,31349.4979
2009-12-22 14:50:00,17.17,17.18,17.17,17.17,53514.57261817291,6.4022,6.4059,6.4022,6.4022,53514.5726
2009-12-22 15:00:00,17.18,17.2,17.17,17.2,194587.3132500612,6.4059,6.4134,6.4022,6.4134,194587.3133
2009-12-22 15:10:00,17.19,17.25,17.17,17.24,298554.9840803331,6.4096,6.432,6.4022,6.4283,298554.9841
2009-12-22 15:20:00,17.24,17.25,17.22,17.23,201567.4748959099,6.4283,6.432,6.4208,6.4246,201567.4749
2009-12-22 15:30:00,17.23,17.24,17.22,17.22,124785.6967915748,6.4246,6.4283,6.4208,6.4208,124785.6968
2009-12-22 15:40:00,17.22,17.23,17.2,17.21,167156.5025716385,6.4208,6.4246,6.4134,6.4171,167156.5026
2009-12-22 15:50:00,17.21,17.22,17.2,17.21,410115.1114376683,6.4171,6.4208,6.4134,6.4171,410115.1114
2009-12-23 09:30:00,17.3,17.38,17.3,17.35,96987.5091844232,6.4507,6.4805,6.4507,6.4693,96987.5092
2009-12-23 09:40:00,17.35,17.35,17.26,17.28,78006.36786676463,6.4693,6.4693,6.4357,6.4432,78006.3679
2009-12-23 09:50:00,17.28,17.28,17.21,17.23,103722.75287778594,6.4432,6.4432,6.4171,6.4246,103722.7529
2009-12-23 10:00:00,17.21,17.22,17.12,17.14,258265.98089639968,6.4171,6.4208,6.3835,6.391,258265.9809
2009-12-23 10:10:00,17.14,17.16,17.12,17.16,85966.20132255694,6.391,6.3985,6.3835,6.3985,85966.2013
2009-12-23 10:20:00,17.15,17.17,17.08,17.08,107151.60421258878,6.3947,6.4022,6.3686,6.3686,107151.6042
2009-12-23 10:30:00,17.09,17.16,17.09,17.16,118295.371050698,6.3724,6.3985,6.3724,6.3985,118295.3711
2009-12-23 10:40:00,17.16,17.16,17.13,17.14,82047.51408278226,6.3985,6.3985,6.3873,6.391,82047.5141
2009-12-23 10:50:00,17.14,17.16,17.12,17.16,34533.43130051433,6.391,6.3985,6.3835,6.3985,34533.4313
2009-12-23 11:00:00,17.16,17.16,17.15,17.16,24736.71320107764,6.3985,6.3985,6.3947,6.3985,24736.7132
2009-12-23 11:10:00,17.16,17.16,17.12,17.16,70413.9113397012,6.3985,6.3985,6.3835,6.3985,70413.9113
2009-12-23 11:20:00,17.16,17.16,17.15,17.16,42003.4288513348,6.3985,6.3985,6.3947,6.3985,42003.4289
2009-12-23 11:30:00,17.16,17.24,17.16,17.24,61229.4881214793,6.3985,6.4283,6.3985,6.4283,61229.4881
2009-12-23 11:40:00,17.24,17.25,17.23,17.24,32451.628704384028,6.4283,6.432,6.4246,6.4283,32451.6287
2009-12-23 11:50:00,17.23,17.25,17.23,17.25,98089.63997060985,6.4246,6.432,6.4246,6.432,98089.64
2009-12-23 12:00:00,17.25,17.26,17.23,17.24,58535.39064413421,6.432,6.4357,6.4246,6.4283,58535.3906
2009-12-23 12:10:00,17.24,17.25,17.23,17.25,30614.74406073965,6.4283,6.432,6.4246,6.432,30614.7441
2009-12-23 12:20:00,17.25,17.28,17.25,17.28,29267.695322067106,6.432,6.4432,6.432,6.4432,29267.6953
2009-12-23 12:30:00,17.28,17.28,17.25,17.27,32819.0056331129,6.4432,6.4432,6.432,6.4395,32819.0056
2009-12-23 12:40:00,17.28,17.3,17.27,17.3,34410.972324271366,6.4432,6.4507,6.4395,6.4507,34410.9723
2009-12-23 12:50:00,17.3,17.3,17.25,17.25,212466.3237815332,6.4507,6.4507,6.432,6.432,212466.3238
2009-12-23 13:00:00,17.26,17.26,17.24,17.25,52902.27773695812,6.4357,6.4357,6.4283,6.432,52902.2777
2009-12-23 13:10:00,17.25,17.27,17.24,17.25,71393.58314964487,6.432,6.4395,6.4283,6.432,71393.5831
2009-12-23 13:20:00,17.25,17.26,17.25,17.26,79353.41660543717,6.432,6.4357,6.432,6.4357,79353.4166
2009-12-23 13:30:00,17.26,17.27,17.24,17.25,110457.99657114866,6.4357,6.4395,6.4283,6.432,110457.9966
2009-12-23 13:40:00,17.25,17.25,17.24,17.25,34288.513348028406,6.432,6.432,6.4283,6.432,34288.5133
2009-12-23 13:50:00,17.25,17.25,17.24,17.24,23879.500367376928,6.432,6.432,6.4283,6.4283,23879.5004
2009-12-23 14:00:00,17.25,17.25,17.24,17.25,15797.20793534166,6.432,6.432,6.4283,6.432,15797.2079
2009-12-23 14:10:00,17.25,17.25,17.25,17.25,16899.338721528286,6.432,6.432,6.432,6.432,16899.3387
2009-12-23 14:20:00,17.25,17.25,17.23,17.25,79965.71148665197,6.432,6.432,6.4246,6.432,79965.7115
2009-12-23 14:30:00,17.25,17.26,17.24,17.25,76047.02424687729,6.432,6.4357,6.4283,6.432,76047.0242
2009-12-23 14:40:00,17.25,17.25,17.25,17.25,31471.95689444036,6.432,6.432,6.432,6.432,31471.9569
2009-12-23 14:50:00,17.25,17.29,17.25,17.29,333945.6282145481,6.432,6.4469,6.432,6.4469,333945.6282
2009-12-23 15:00:00,17.29,17.29,17.27,17.28,55963.75214303208,6.4469,6.4469,6.4395,6.4432,55963.7521
2009-12-23 15:10:00,17.29,17.3,17.28,17.3,32084.25177565516,6.4469,6.4507,6.4432,6.4507,32084.2518
2009-12-23 15:20:00,17.29,17.3,17.29,17.29,40044.08523144746,6.4469,6.4507,6.4469,6.4469,40044.0852
2009-12-23 15:30:00,17.29,17.32,17.29,17.31,219079.10849865293,6.4469,6.4581,6.4469,6.4544,219079.1085
2009-12-23 15:40:00,17.31,17.34,17.31,17.34,141807.49448934605,6.4544,6.4656,6.4544,6.4656,141807.4945
2009-12-23 15:50:00,17.34,17.35,17.32,17.34,295615.96865050204,6.4656,6.4693,6.4581,6.4656,295615.9687
2009-12-24 09:30:00,17.32,17.43,17.32,17.42,64290.96252755327,6.4581,6.4991,6.4581,6.4954,64290.9625
2009-12-24 09:40:00,17.42,17.43,17.39,17.43,55963.75214303208,6.4954,6.4991,6.4842,6.4991,55963.7521
2009-12-24 09:50:00,17.43,17.47,17.43,17.46,64046.04457506735,6.4991,6.514,6.4991,6.5103,64046.0446
2009-12-24 10:00:00,17.47,17.5,17.44,17.44,70168.99338721528,6.514,6.5252,6.5029,6.5029,70168.9934
2009-12-24 10:10:00,17.44,17.44,17.41,17.42,52657.3597844722,6.5029,6.5029,6.4917,6.4954,52657.3598
2009-12-24 10:20:00,17.43,17.48,17.4,17.47,56453.58804800391,6.4991,6.5178,6.4879,6.514,56453.588
2009-12-24 10:30:00,17.47,17.47,17.34,17.36,82537.3499877541,6.514,6.514,6.4656,6.473,82537.35
2009-12-24 10:40:00,17.36,17.38,17.35,17.35,25349.008082292432,6.473,6.4805,6.4693,6.4693,25349.0081
2009-12-24 10:50:00,17.35,17.41,17.34,17.41,53024.73671320108,6.4693,6.4917,6.4656,6.4917,53024.7367
2009-12-24 11:00:00,17.42,17.42,17.4,17.41,22654.91060494734,6.4954,6.4954,6.4879,6.4917,22654.9106
2009-12-24 11:10:00,17.42,17.42,17.39,17.39,21430.320842517754,6.4954,6.4954,6.4842,6.4842,21430.3208
2009-12-24 11:20:00,17.39,17.41,17.39,17.4,22409.992652461424,6.4842,6.4917,6.4842,6.4879,22409.9927
2009-12-24 11:30:00,17.39,17.43,17.39,17.41,50208.18025961303,6.4842,6.4991,6.4842,6.4917,50208.1803
2009-12-24 11:40:00,17.42,17.43,17.41,17.43,22165.074699975507,6.4954,6.4991,6.4917,6.4991,22165.0747
2009-12-24 11:50:00,17.43,17.43,17.42,17.43,15429.831006612783,6.4991,6.4991,6.4954,6.4991,15429.831
2009-12-24 12:00:00,17.43,17.43,17.43,17.43,13348.028410482488,6.4991,6.4991,6.4991,6.4991,13348.0284
2009-12-24 12:10:00,17.43,17.43,17.43,17.43,6612.7847171197645,6.4991,6.4991,6.4991,6.4991,6612.7847
2009-12-24 12:20:00,17.43,17.43,17.43,17.43,19103.60029390154,6.4991,6.4991,6.4991,6.4991,19103.6003
2009-12-24 12:30:00,17.43,17.43,17.43,17.43,30124.90815576781,6.4991,6.4991,6.4991,6.4991,30124.9082
2009-12-24 12:40:00,17.43,17.43,17.43,17.43,42125.88782757776,6.4991,6.4991,6.4991,6.4991,42125.8878
2009-12-24 12:50:00,17.43,17.43,17.43,17.43,135807.00465344108,6.4991,6.4991,6.4991,6.4991,135807.0047
2009-12-28 09:30:00,17.57,17.57,17.46,17.46,91721.773205976,6.5513,6.5513,6.5103,6.5103,91721.7732
2009-12-28 09:40:00,17.47,17.52,17.47,17.47,66127.84717119765,6.514,6.5327,6.514,6.514,66127.8472
2009-12-28 09:50:00,17.48,17.48,17.45,17.46,61964.241978937054,6.5178,6.5178,6.5066,6.5103,61964.242
2009-12-28 10:00:00,17.46,17.46,17.45,17.45,40778.83908890522,6.5103,6.5103,6.5066,6.5066,40778.8391
2009-12-28 10:10:00,17.45,17.46,17.4,17.4,83149.64486896888,6.5066,6.5103,6.4879,6.4879,83149.6449
2009-12-28 10:20:00,17.41,17.42,17.34,17.35,109110.94783247611,6.4917,6.4954,6.4656,6.4693,109110.9478
2009-12-28 10:30:00,17.35,17.35,17.32,17.33,50820.47514082782,6.4693,6.4693,6.4581,6.4618,50820.4751
2009-12-28 10:40:00,17.32,17.36,17.32,17.33,140827.8226794024,6.4581,6.473,6.4581,6.4618,140827.8227
2009-12-28 10:50:00,17.32,17.34,17.32,17.34,50208.18025961303,6.4581,6.4656,6.4581,6.4656,50208.1803
2009-12-28 11:00:00,17.34,17.35,17.34,17.34,64046.04457506735,6.4656,6.4693,6.4656,6.4656,64046.0446
2009-12-28 11:10:00,17.35,17.35,17.34,17.34,44942.44428116581,6.4693,6.4693,6.4656,6.4656,44942.4443
2009-12-28 11:20:00,17.35,17.35,17.34,17.35,27553.269654665684,6.4693,6.4693,6.4656,6.4693,27553.2697
2009-12-28 11:30:00,17.35,17.35,17.34,17.35,66127.84717119765,6.4693,6.4693,6.4656,6.4693,66127.8472
2009-12-28 11:40:00,17.34,17.35,17.34,17.35,41513.592946362965,6.4656,6.4693,6.4656,6.4693,41513.5929
2009-12-28 11:50:00,17.34,17.37,17.32,17.34,181484.20279206464,6.4656,6.4768,6.4581,6.4656,181484.2028
2009-12-28 12:00:00,17.34,17.34,17.32,17.32,29879.990203281897,6.4656,6.4656,6.4581,6.4581,29879.9902
2009-12-28 12:10:00,17.33,17.33,17.29,17.29,92823.90399216262,6.4618,6.4618,6.4469,6.4469,92823.904
2009-12-28 12:20:00,17.29,17.3,17.29,17.3,21797.697771246632,6.4469,6.4507,6.4469,6.4507,21797.6978
2009-12-28 12:30:00,17.3,17.3,17.3,17.3,29512.613274553023,6.4507,6.4507,6.4507,6.4507,29512.6133
2009-12-28 12:40:00,17.3,17.3,17.3,17.3,49595.88537839824,6.4507,6.4507,6.4507,6.4507,49595.8854
2009-12-28 12:50:00,17.3,17.34,17.3,17.34,34043.59539554249,6.4507,6.4656,6.4507,6.4656,34043.5954
2009-12-28 13:00:00,17.33,17.34,17.33,17.33,19960.81312760225,6.4618,6.4656,6.4618,6.4618,19960.8131
2009-12-28 13:10:00,17.34,17.34,17.33,17.33,33186.38256184178,6.4656,6.4656,6.4618,6.4618,33186.3826
2009-12-28 13:20:00,17.34,17.34,17.33,17.34,58412.93166789125,6.4656,6.4656,6.4618,6.4656,58412.9317
2009-12-28 13:30:00,17.34,17.34,17.33,17.33,26818.51579720793,6.4656,6.4656,6.4618,6.4618,26818.5158
2009-12-28 13:40:00,17.34,17.34,17.33,17.34,20205.731080088168,6.4656,6.4656,6.4618,6.4656,20205.7311
2009-12-28 13:50:00,17.33,17.34,17.33,17.33,28043.10555963752,6.4618,6.4656,6.4618,6.4618,28043.1056
2009-12-28 14:00:00,17.34,17.34,17.33,17.33,29757.53122703894,6.4656,6.4656,6.4618,6.4618,29757.5312
2009-12-28 14:10:00,17.33,17.34,17.32,17.33,119397.50183688464,6.4618,6.4656,6.4581,6.4618,119397.5018
2009-12-28 14:20:00,17.33,17.33,17.31,17.31,38697.03649277492,6.4618,6.4618,6.4544,6.4544,38697.0365
2009-12-28 14:30:00,17.32,17.32,17.31,17.31,34166.05437178545,6.4581,6.4581,6.4544,6.4544,34166.0544
2009-12-28 14:40:00,17.32,17.32,17.31,17.31,44085.2314474651,6.4581,6.4581,6.4544,6.4544,44085.2314
2009-12-28 14:50:00,17.31,17.32,17.29,17.3,88660.29879990203,6.4544,6.4581,6.4469,6.4507,88660.2988
2009-12-28 15:00:00,17.29,17.3,17.28,17.3,118785.20695566984,6.4469,6.4507,6.4432,6.4507,118785.207
2009-12-28 15:10:00,17.31,17.31,17.3,17.31,49718.3443546412,6.4544,6.4544,6.4507,6.4544,49718.3444
2009-12-28 15:20:00,17.3,17.32,17.29,17.3,252755.3269654665,6.4507,6.4581,6.4469,6.4507,252755.327
2009-12-28 15:30:00,17.3,17.32,17.3,17.32,68577.02669605681,6.4507,6.4581,6.4507,6.4581,68577.0267
2009-12-28 15:40:00,17.32,17.33,17.31,17.33,144379.13299044818,6.4581,6.4618,6.4544,6.4618,144379.133
2009-12-28 15:50:00,17.33,17.35,17.32,17.34,231814.84202792065,6.4618,6.4693,6.4581,6.4656,231814.842
2009-12-29 09:30:00,17.45,17.53,17.41,17.44,128826.84300759244,6.5066,6.5364,6.4917,6.5029,128826.843
2009-12-29 09:40:00,17.44,17.51,17.43,17.47,216507.4699975508,6.5029,6.529,6.4991,6.514,216507.47
2009-12-29 09:50:00,17.48,17.48,17.43,17.43,151604.21258878274,6.5178,6.5178,6.4991,6.4991,151604.2126
2009-12-29 10:00:00,17.43,17.45,17.42,17.45,116091.10947832475,6.4991,6.5066,6.4954,6.5066,116091.1095
2009-12-29 10:10:00,17.45,17.5,17.44,17.5,100416.36051922606,6.5066,6.5252,6.5029,6.5252,100416.3605
2009-12-29 10:20:00,17.49,17.5,17.47,17.47,95885.3783982366,6.5215,6.5252,6.514,6.514,95885.3784
2009-12-29 10:30:00,17.48,17.48,17.44,17.46,114744.0607396522,6.5178,6.5178,6.5029,6.5103,114744.0607
2009-12-29 10:40:00,17.46,17.47,17.42,17.42,86823.41415625764,6.5103,6.514,6.4954,6.4954,86823.4142
2009-12-29 10:50:00,17.43,17.45,17.42,17.43,109478.324761205,6.4991,6.5066,6.4954,6.4991,109478.3248
2009-12-29 11:00:00,17.43,17.45,17.4,17.4,206220.9159931423,6.4991,6.5066,6.4879,6.4879,206220.916
2009-12-29 11:10:00,17.4,17.42,17.39,17.42,67229.97795738427,6.4879,6.4954,6.4842,6.4954,67229.978
2009-12-29 11:20:00,17.42,17.43,17.41,17.43,72985.54984080333,6.4954,6.4991,6.4917,6.4991,72985.5498
2009-12-29 11:30:00,17.43,17.45,17.42,17.44,81312.76022532451,6.4991,6.5066,6.4954,6.5029,81312.7602
2009-12-29 11:40:00,17.45,17.45,17.43,17.43,54861.621356845455,6.5066,6.5066,6.4991,6.4991,54861.6214
2009-12-29 11:50:00,17.43,17.46,17.43,17.46,139235.85598824391,6.4991,6.5103,6.4991,6.5103,139235.856
2009-12-29 12:00:00,17.46,17.46,17.43,17.43,72373.25495958854,6.5103,6.5103,6.4991,6.4991,72373.255
2009-12-29 12:10:00,17.44,17.44,17.42,17.42,56453.58804800391,6.5029,6.5029,6.4954,6.4954,56453.588
2009-12-29 12:20:00,17.42,17.42,17.39,17.4,73842.76267450403,6.4954,6.4954,6.4842,6.4879,73842.7627
2009-12-29 12:30:00,17.39,17.42,17.39,17.42,56698.50600048983,6.4842,6.4954,6.4842,6.4954,56698.506
2009-12-29 12:40:00,17.42,17.44,17.41,17.43,87068.33210874356,6.4954,6.5029,6.4917,6.4991,87068.3321
2009-12-29 12:50:00,17.43,17.43,17.39,17.4,137398.97134459956,6.4991,6.4991,6.4842,6.4879,137398.9713
2009-12-29 13:00:00,17.4,17.44,17.39,17.44,135439.62772471222,6.4879,6.5029,6.4842,6.5029,135439.6277
2009-12-29 13:10:00,17.44,17.45,17.43,17.43,81067.84227283859,6.5029,6.5066,6.4991,6.4991,81067.8423
2009-12-29 13:20:00,17.43,17.45,17.42,17.45,101273.57335292676,6.4991,6.5066,6.4954,6.5066,101273.5734
2009-12-29 13:30:00,17.44,17.47,17.43,17.45,175728.6309086456,6.5029,6.514,6.4991,6.5066,175728.6309
2009-12-29 13:40:00,17.45,17.45,17.42,17.43,133112.907176096,6.5066,6.5066,6.4954,6.4991,133112.9072
2009-12-29 13:50:00,17.44,17.45,17.43,17.43,62698.9958363948,6.5029,6.5066,6.4991,6.4991,62698.9958
2009-12-29 14:00:00,17.43,17.44,17.43,17.43,95028.16556453588,6.4991,6.5029,6.4991,6.4991,95028.1656
2009-12-29 14:10:00,17.43,17.44,17.43,17.43,96620.13225569432,6.4991,6.5029,6.4991,6.4991,96620.1323
2009-12-29 14:20:00,17.43,17.43,17.42,17.43,74577.51653196178,6.4991,6.4991,6.4954,6.4991,74577.5165
2009-12-29 14:30:00,17.43,17.44,17.43,17.43,82782.26794024001,6.4991,6.5029,6.4991,6.4991,82782.2679
2009-12-29 14:40:00,17.43,17.43,17.43,17.43,58902.767572863086,6.4991,6.4991,6.4991,6.4991,58902.7676
2009-12-29 14:50:00,17.43,17.44,17.43,17.43,104457.50673524367,6.4991,6.5029,6.4991,6.4991,104457.5067
2009-12-29 15:00:00,17.43,17.44,17.42,17.42,137154.05339211362,6.4991,6.5029,6.4954,6.4954,137154.0534
2009-12-29 15:10:00,17.42,17.45,17.42,17.44,75312.27038941954,6.4954,6.5066,6.4954,6.5029,75312.2704
2009-12-29 15:20:00,17.44,17.46,17.42,17.46,124173.40191036,6.5029,6.5103,6.4954,6.5103,124173.4019
2009-12-29 15:30:00,17.46,17.47,17.43,17.44,111315.20940484936,6.5103,6.514,6.4991,6.5029,111315.2094
2009-12-29 15:40:00,17.44,17.44,17.43,17.43,139235.85598824391,6.5029,6.5029,6.4991,6.4991,139235.856
2009-12-29 15:50:00,17.43,17.43,17.38,17.4,735488.6113152093,6.4991,6.4991,6.4805,6.4879,735488.6113
2009-12-30 09:30:00,17.34,17.37,17.3,17.36,94905.70658829292,6.4656,6.4768,6.4507,6.473,94905.7066
2009-12-30 09:40:00,17.36,17.43,17.36,17.39,186137.64388929703,6.473,6.4991,6.473,6.4842,186137.6439
2009-12-30 09:50:00,17.4,17.44,17.39,17.43,195199.608131276,6.4879,6.5029,6.4842,6.4991,195199.6081
2009-12-30 10:00:00,17.43,17.44,17.42,17.43,77394.07298554984,6.4991,6.5029,6.4954,6.4991,77394.073
2009-12-30 10:10:00,17.43,17.43,17.34,17.34,264511.3886847906,6.4991,6.4991,6.4656,6.4656,264511.3887
2009-12-30 10:20:00,17.36,17.4,17.35,17.39,146093.5586578496,6.473,6.4879,6.4693,6.4842,146093.5587
2009-12-30 10:30:00,17.39,17.43,17.3,17.3,339456.28214548127,6.4842,6.4991,6.4507,6.4507,339456.2821
2009-12-30 10:40:00,17.3,17.34,17.25,17.33,65393.09331373989,6.4507,6.4656,6.432,6.4618,65393.0933
2009-12-30 10:50:00,17.34,17.35,17.31,17.34,56943.42395297575,6.4656,6.4693,6.4544,6.4656,56943.424
2009-12-30 11:00:00,17.35,17.35,17.3,17.34,156380.11266225812,6.4693,6.4693,6.4507,6.4656,156380.1127
2009-12-30 11:10:00,17.34,17.36,17.31,17.31,71271.1241734019,6.4656,6.473,6.4544,6.4544,71271.1242
2009-12-30 11:20:00,17.31,17.32,17.3,17.3,88048.00391868723,6.4544,6.4581,6.4507,6.4507,88048.0039
2009-12-30 11:30:00,17.3,17.32,17.3,17.32,43962.77247122214,6.4507,6.4581,6.4507,6.4581,43962.7725
2009-12-30 11:40:00,17.31,17.39,17.31,17.39,67964.73181484202,6.4544,6.4842,6.4544,6.4842,67964.7318
2009-12-30 11:50:00,17.39,17.39,17.36,17.38,244795.49350967424,6.4842,6.4842,6.473,6.4805,244795.4935
2009-12-30 12:00:00,17.38,17.39,17.37,17.37,112907.17609600782,6.4805,6.4842,6.4768,6.4768,112907.1761
2009-12-30 12:10:00,17.38,17.38,17.36,17.36,59392.60347783492,6.4805,6.4805,6.473,6.473,59392.6035
2009-12-30 12:20:00,17.36,17.38,17.36,17.38,65025.716385011016,6.473,6.4805,6.473,6.4805,65025.7164
2009-12-30 12:30:00,17.38,17.38,17.36,17.36,51065.39309331374,6.4805,6.4805,6.473,6.473,51065.3931
2009-12-30 12:40:00,17.36,17.36,17.34,17.34,33676.21846681362,6.473,6.473,6.4656,6.4656,33676.2185
2009-12-30 12:50:00,17.34,17.38,17.34,17.36,70168.99338721528,6.4656,6.4805,6.4656,6.473,70168.9934
2009-12-30 13:00:00,17.37,17.38,17.36,17.37,75312.27038941954,6.4768,6.4805,6.473,6.4768,75312.2704
2009-12-30 13:10:00,17.37,17.38,17.34,17.36,133112.907176096,6.4768,6.4805,6.4656,6.473,133112.9072
2009-12-30 13:20:00,17.37,17.38,17.36,17.37,51677.687974528526,6.4768,6.4805,6.473,6.4768,51677.688
2009-12-30 13:30:00,17.37,17.38,17.36,17.38,70413.9113397012,6.4768,6.4805,6.473,6.4805,70413.9113
2009-12-30 13:40:00,17.37,17.4,17.37,17.39,161400.93068821944,6.4768,6.4879,6.4768,6.4842,161400.9307
2009-12-30 13:50:00,17.39,17.39,17.39,17.39,26940.974773450893,6.4842,6.4842,6.4842,6.4842,26940.9748
2009-12-30 14:00:00,17.39,17.39,17.38,17.38,91966.69115846192,6.4842,6.4842,6.4805,6.4805,91966.6912
2009-12-30 14:10:00,17.39,17.4,17.38,17.39,197403.86970364925,6.4842,6.4879,6.4805,6.4842,197403.8697
2009-12-30 14:20:00,17.39,17.4,17.35,17.35,80210.62943913788,6.4842,6.4879,6.4693,6.4693,80210.6294
2009-12-30 14:30:00,17.36,17.4,17.35,17.39,144624.05094293412,6.473,6.4879,6.4693,6.4842,144624.0509
2009-12-30 14:40:00,17.39,17.39,17.37,17.38,59270.14450159196,6.4842,6.4842,6.4768,6.4805,59270.1445
2009-12-30 14:50:00,17.38,17.43,17.37,17.41,240019.5934361989,6.4805,6.4991,6.4768,6.4917,240019.5934
2009-12-30 15:00:00,17.42,17.42,17.39,17.4,52657.3597844722,6.4954,6.4954,6.4842,6.4879,52657.3598
2009-12-30 15:10:00,17.4,17.41,17.39,17.4,65025.716385011016,6.4879,6.4917,6.4842,6.4879,65025.7164
2009-12-30 15:20:00,17.4,17.41,17.39,17.39,67107.51898114131,6.4879,6.4917,6.4842,6.4842,67107.519
2009-12-30 15:30:00,17.4,17.41,17.39,17.4,113641.9299534656,6.4879,6.4917,6.4842,6.4879,113641.93
2009-12-30 15:40:00,17.39,17.42,17.39,17.41,229977.95738427623,6.4842,6.4954,6.4842,6.4917,229977.9574
2009-12-30 15:50:00,17.42,17.42,17.39,17.39,2877051.1878520693,6.4954,6.4954,6.4842,6.4842,2877051.1879
2009-12-31 09:30:00,17.48,17.59,17.48,17.57,178545.18736223364,6.5178,6.5588,6.5178,6.5513,178545.1874
2009-12-31 09:40:00,17.57,17.57,17.52,17.53,100538.819495469,6.5513,6.5513,6.5327,6.5364,100538.8195
2009-12-31 09:50:00,17.53,17.53,17.51,17.52,86333.57825128581,6.5364,6.5364,6.529,6.5327,86333.5783
2009-12-31 10:00:00,17.52,17.52,17.45,17.47,127724.71222140582,6.5327,6.5327,6.5066,6.514,127724.7122
2009-12-31 10:10:00,17.47,17.48,17.43,17.47,78373.7447954935,6.514,6.5178,6.4991,6.514,78373.7448
2009-12-31 10:20:00,17.48,17.48,17.47,17.48,73597.84472201811,6.5178,6.5178,6.514,6.5178,73597.8447
2009-12-31 10:30:00,17.48,17.48,17.33,17.34,196669.1158461915,6.5178,6.5178,6.4618,6.4656,196669.1158
2009-12-31 10:40:00,17.34,17.34,17.3,17.3,153318.63825618415,6.4656,6.4656,6.4507,6.4507,153318.6383
2009-12-31 10:50:00,17.3,17.32,17.28,17.28,92946.36296840558,6.4507,6.4581,6.4432,6.4432,92946.363
2009-12-31 11:00:00,17.28,17.29,17.19,17.2,284717.1197648788,6.4432,6.4469,6.4096,6.4134,284717.1198
2009-12-31 11:10:00,17.19,17.25,17.19,17.25,67352.43693362724,6.4096,6.432,6.4096,6.432,67352.4369
2009-12-31 11:20:00,17.25,17.3,17.25,17.27,72128.33700710261,6.432,6.4507,6.432,6.4395,72128.337
2009-12-31 11:30:00,17.26,17.27,17.23,17.26,150624.5407788391,6.4357,6.4395,6.4246,6.4357,150624.5408
2009-12-31 11:40:00,17.26,17.29,17.24,17.25,198138.623561107,6.4357,6.4469,6.4283,6.432,198138.6236
2009-12-31 11:50:00,17.25,17.26,17.2,17.22,175483.71295615967,6.432,6.4357,6.4134,6.4208,175483.713
2009-12-31 12:00:00,17.22,17.28,17.22,17.26,168503.55131031104,6.4208,6.4432,6.4208,6.4357,168503.5513
2009-12-31 12:10:00,17.26,17.3,17.25,17.28,99804.06563801126,6.4357,6.4507,6.432,6.4432,99804.0656
2009-12-31 12:20:00,17.29,17.3,17.26,17.26,88537.83982365907,6.4469,6.4507,6.4357,6.4357,88537.8398
2009-12-31 12:30:00,17.27,17.31,17.26,17.31,109723.24271369092,6.4395,6.4544,6.4357,6.4544,109723.2427
2009-12-31 12:40:00,17.31,17.32,17.3,17.31,73965.221650747,6.4544,6.4581,6.4507,6.4544,73965.2217
2009-12-31 12:50:00,17.31,17.31,17.3,17.3,145236.3458241489,6.4544,6.4544,6.4507,6.4507,145236.3458
2009-12-31 13:00:00,17.3,17.3,17.28,17.28,79230.95762919422,6.4507,6.4507,6.4432,6.4432,79230.9576
2009-12-31 13:10:00,17.28,17.29,17.28,17.28,28043.10555963752,6.4432,6.4469,6.4432,6.4432,28043.1056
2009-12-31 13:20:00,17.28,17.31,17.28,17.3,120744.55057555718,6.4432,6.4544,6.4432,6.4507,120744.5506
2009-12-31 13:30:00,17.3,17.31,17.26,17.27,146583.39456282146,6.4507,6.4544,6.4357,6.4395,146583.3946
2009-12-31 13:40:00,17.27,17.27,17.25,17.25,47269.16482978202,6.4395,6.4395,6.432,6.432,47269.1648
2009-12-31 13:50:00,17.26,17.26,17.24,17.24,52779.81876071516,6.4357,6.4357,6.4283,6.4283,52779.8188
2009-12-31 14:00:00,17.24,17.25,17.24,17.24,26573.59784472201,6.4283,6.432,6.4283,6.4283,26573.5978
2009-12-31 14:10:00,17.24,17.25,17.24,17.25,69189.3215772716,6.4283,6.432,6.4283,6.432,69189.3216
2009-12-31 14:20:00,17.25,17.26,17.25,17.25,50330.63923585598,6.432,6.4357,6.432,6.432,50330.6392
2009-12-31 14:30:00,17.25,17.27,17.25,17.26,36125.397991672784,6.432,6.4395,6.432,6.4357,36125.398
2009-12-31 14:40:00,17.27,17.27,17.26,17.27,38084.74161156012,6.4395,6.4395,6.4357,6.4395,38084.7416
2009-12-31 14:50:00,17.26,17.27,17.25,17.25,97967.18099436688,6.4357,6.4395,6.432,6.432,97967.181
2009-12-31 15:00:00,17.25,17.26,17.25,17.25,38329.65956404605,6.432,6.4357,6.432,6.432,38329.6596
2009-12-31 15:10:00,17.26,17.27,17.25,17.26,46411.95199608131,6.4357,6.4395,6.432,6.4357,46411.952
2009-12-31 15:20:00,17.26,17.27,17.26,17.26,54739.162380602495,6.4357,6.4395,6.4357,6.4357,54739.1624
2009-12-31 15:30:00,17.27,17.28,17.25,17.25,186872.3977467548,6.4395,6.4432,6.432,6.432,186872.3977
2009-12-31 15:40:00,17.25,17.25,17.23,17.23,198016.16458486405,6.432,6.432,6.4246,6.4246,198016.1646
2009-12-31 15:50:00,17.23,17.25,17.2,17.2,634582.4148910114,6.4246,6.432,6.4134,6.4134,634582.4149
2010-01-04 09:30:00,17.51,17.61,17.48,17.61,221038.45211854027,6.529,6.5662,6.5178,6.5662,221038.4521
2010-01-04 09:40:00,17.61,17.64,17.55,17.56,316556.453588048,6.5662,6.5774,6.5439,6.5476,316556.4536
2010-01-04 09:50:00,17.56,17.57,17.51,17.54,299044.8199853049,6.5476,6.5513,6.529,6.5401,299044.82
2010-01-04 10:00:00,17.55,17.6,17.5,17.59,294636.2968405584,6.5439,6.5625,6.5252,6.5588,294636.2968
2010-01-04 10:10:00,17.6,17.63,17.56,17.63,309943.66887092823,6.5625,6.5737,6.5476,6.5737,309943.6689
2010-01-04 10:20:00,17.62,17.64,17.61,17.64,445995.5914768552,6.57,6.5774,6.5662,6.5774,445995.5915
2010-01-04 10:30:00,17.64,17.66,17.62,17.66,317168.7484692628,6.5774,6.5849,6.57,6.5849,317168.7485
2010-01-04 10:40:00,17.66,17.68,17.64,17.65,230712.711241734,6.5849,6.5923,6.5774,6.5812,230712.7112
2010-01-04 10:50:00,17.65,17.67,17.57,17.57,185280.4310555964,6.5812,6.5886,6.5513,6.5513,185280.4311
2010-01-04 11:00:00,17.57,17.63,17.57,17.63,78006.36786676463,6.5513,6.5737,6.5513,6.5737,78006.3679
2010-01-04 11:10:00,17.63,17.63,17.62,17.63,68332.1087435709,6.5737,6.5737,6.57,6.5737,68332.1087
2010-01-04 11:20:00,17.62,17.63,17.59,17.6,142297.3303943179,6.57,6.5737,6.5588,6.5625,142297.3304
2010-01-04 11:30:00,17.61,17.61,17.58,17.58,169605.68209649765,6.5662,6.5662,6.5551,6.5551,169605.6821
2010-01-04 11:40:00,17.59,17.62,17.58,17.62,138990.938035758,6.5588,6.57,6.5551,6.57,138990.938
2010-01-04 11:50:00,17.61,17.65,17.6,17.64,109600.78373744794,6.5662,6.5812,6.5625,6.5774,109600.7837
2010-01-04 12:00:00,17.64,17.65,17.63,17.63,120377.1736468283,6.5774,6.5812,6.5737,6.5737,120377.1736
2010-01-04 12:10:00,17.63,17.65,17.63,17.64,53881.949546901786,6.5737,6.5812,6.5737,6.5774,53881.9495
2010-01-04 12:20:00,17.65,17.65,17.62,17.63,93068.82194464852,6.5812,6.5812,6.57,6.5737,93068.8219
2010-01-04 12:30:00,17.62,17.63,17.61,17.62,76781.77810433504,6.57,6.5737,6.5662,6.57,76781.7781
2010-01-04 12:40:00,17.62,17.65,17.61,17.65,85966.20132255694,6.57,6.5812,6.5662,6.5812,85966.2013
2010-01-04 12:50:00,17.64,17.67,17.64,17.66,53269.65466568699,6.5774,6.5886,6.5774,6.5849,53269.6547
2010-01-04 13:00:00,17.67,17.67,17.65,17.66,79598.3345579231,6.5886,6.5886,6.5812,6.5849,79598.3346
2010-01-04 13:10:00,17.65,17.66,17.59,17.6,157604.7024246877,6.5812,6.5849,6.5588,6.5625,157604.7024
2010-01-04 13:20:00,17.6,17.61,17.59,17.6,105927.0144501592,6.5625,6.5662,6.5588,6.5625,105927.0145
2010-01-04 13:30:00,17.59,17.61,17.59,17.6,154420.76904237078,6.5588,6.5662,6.5588,6.5625,154420.769
2010-01-04 13:40:00,17.59,17.61,17.59,17.6,98089.63997060985,6.5588,6.5662,6.5588,6.5625,98089.64
2010-01-04 13:50:00,17.6,17.61,17.57,17.59,94660.788635807,6.5625,6.5662,6.5513,6.5588,94660.7886
2010-01-04 14:00:00,17.6,17.62,17.59,17.6,202057.31080088168,6.5625,6.57,6.5588,6.5625,202057.3108
2010-01-04 14:10:00,17.6,17.61,17.59,17.6,104702.4246877296,6.5625,6.5662,6.5588,6.5625,104702.4247
2010-01-04 14:20:00,17.6,17.6,17.58,17.59,77883.90889052166,6.5625,6.5625,6.5551,6.5588,77883.9089
2010-01-04 14:30:00,17.6,17.61,17.59,17.59,83761.93975018368,6.5625,6.5662,6.5588,6.5588,83761.9398
2010-01-04 14:40:00,17.59,17.61,17.59,17.6,173156.99240754347,6.5588,6.5662,6.5588,6.5625,173156.9924
2010-01-04 14:50:00,17.6,17.61,17.59,17.6,124540.77883908887,6.5625,6.5662,6.5588,6.5625,124540.7788
2010-01-04 15:00:00,17.6,17.61,17.58,17.59,133970.1200097967,6.5625,6.5662,6.5551,6.5588,133970.12
2010-01-04 15:10:00,17.6,17.61,17.59,17.6,133970.1200097967,6.5625,6.5662,6.5588,6.5625,133970.12
2010-01-04 15:20:00,17.6,17.6,17.59,17.6,100783.73744795492,6.5625,6.5625,6.5588,6.5625,100783.7374
2010-01-04 15:30:00,17.6,17.6,17.59,17.59,148175.3612539799,6.5625,6.5625,6.5588,6.5588,148175.3613
2010-01-04 15:40:00,17.6,17.63,17.59,17.63,313984.81508694583,6.5625,6.5737,6.5588,6.5737,313984.8151
2010-01-04 15:50:00,17.63,17.65,17.62,17.63,451506.2454077884,6.5737,6.5812,6.57,6.5737,451506.2454
2010-01-05 09:30:00,17.57,17.77,17.57,17.74,160543.71785451873,6.5513,6.6259,6.5513,6.6147,160543.7179
2010-01-05 09:40:00,17.73,17.79,17.7,17.78,152216.50746999754,6.611,6.6334,6.5998,6.6296,152216.5075
2010-01-05 09:50:00,17.77,17.83,17.75,17.75,264388.9297085476,6.6259,6.6483,6.6184,6.6184,264388.9297
2010-01-05 10:00:00,17.75,17.79,17.73,17.74,234386.48052902275,6.6184,6.6334,6.611,6.6147,234386.4805
2010-01-05 10:10:00,17.74,17.8,17.74,17.79,121601.7634092579,6.6147,6.6371,6.6147,6.6334,121601.7634
2010-01-05 10:20:00,17.8,17.83,17.79,17.82,200587.80308596612,6.6371,6.6483,6.6334,6.6445,200587.8031
2010-01-05 10:30:00,17.82,17.83,17.8,17.82,159074.2101396032,6.6445,6.6483,6.6371,6.6445,159074.2101
2010-01-05 10:40:00,17.82,17.83,17.81,17.83,151971.58951751163,6.6445,6.6483,6.6408,6.6483,151971.5895
2010-01-05 10:50:00,17.83,17.88,17.82,17.88,285084.4966936076,6.6483,6.6669,6.6445,6.6669,285084.4967
2010-01-05 11:00:00,17.88,17.88,17.83,17.83,229120.7445505756,6.6669,6.6669,6.6483,6.6483,229120.7446
2010-01-05 11:10:00,17.83,17.83,17.79,17.79,195934.36198873376,6.6483,6.6483,6.6334,6.6334,195934.362
2010-01-05 11:20:00,17.8,17.8,17.76,17.78,226059.2701445016,6.6371,6.6371,6.6222,6.6296,226059.2701
2010-01-05 11:30:00,17.77,17.79,17.75,17.79,328434.9742836149,6.6259,6.6334,6.6184,6.6334,328434.9743
2010-01-05 11:40:00,17.79,17.88,17.78,17.87,250673.52436933623,6.6334,6.6669,6.6296,6.6632,250673.5244
2010-01-05 11:50:00,17.88,17.88,17.86,17.88,135194.70977222628,6.6669,6.6669,6.6595,6.6669,135194.7098
2010-01-05 12:00:00,17.88,17.9,17.88,17.9,66740.14205241244,6.6669,6.6744,6.6669,6.6744,66740.1421
2010-01-05 12:10:00,17.9,17.93,17.89,17.92,157237.32549595885,6.6744,6.6856,6.6706,6.6818,157237.3255
2010-01-05 12:20:00,17.92,17.95,17.92,17.95,176708.30271858926,6.6818,6.693,6.6818,6.693,176708.3027
2010-01-05 12:30:00,17.94,17.95,17.89,17.89,93191.2809208915,6.6893,6.693,6.6706,6.6706,93191.2809
2010-01-05 12:40:00,17.9,17.9,17.88,17.88,66005.38819495469,6.6744,6.6744,6.6669,6.6669,66005.3882
2010-01-05 12:50:00,17.89,17.95,17.89,17.95,181729.12074455057,6.6706,6.693,6.6706,6.693,181729.1207
2010-01-05 13:00:00,17.95,17.97,17.94,17.97,176585.8437423463,6.693,6.7005,6.6893,6.7005,176585.8437
2010-01-05 13:10:00,17.97,17.98,17.95,17.96,143032.08425177564,6.7005,6.7042,6.693,6.6968,143032.0843
2010-01-05 13:20:00,17.96,17.96,17.92,17.93,52902.27773695812,6.6968,6.6968,6.6818,6.6856,52902.2777
2010-01-05 13:30:00,17.93,17.93,17.88,17.88,110702.91452363458,6.6856,6.6856,6.6669,6.6669,110702.9145
2010-01-05 13:40:00,17.88,17.92,17.88,17.89,197403.86970364925,6.6669,6.6818,6.6669,6.6706,197403.8697
2010-01-05 13:50:00,17.88,17.89,17.85,17.85,55473.91623806024,6.6669,6.6706,6.6557,6.6557,55473.9162
2010-01-05 14:00:00,17.86,17.88,17.85,17.88,104090.1298065148,6.6595,6.6669,6.6557,6.6669,104090.1298
2010-01-05 14:10:00,17.88,17.88,17.83,17.83,98579.47587558167,6.6669,6.6669,6.6483,6.6483,98579.4759
2010-01-05 14:20:00,17.83,17.84,17.81,17.81,218589.2725936811,6.6483,6.652,6.6408,6.6408,218589.2726
2010-01-05 14:30:00,17.81,17.86,17.81,17.85,126010.2865540044,6.6408,6.6595,6.6408,6.6557,126010.2866
2010-01-05 14:40:00,17.86,17.86,17.85,17.86,93436.1988733774,6.6595,6.6595,6.6557,6.6595,93436.1989
2010-01-05 14:50:00,17.86,17.86,17.85,17.86,112417.340191036,6.6595,6.6595,6.6557,6.6595,112417.3402
2010-01-05 15:00:00,17.85,17.88,17.85,17.88,215282.8802351212,6.6557,6.6669,6.6557,6.6669,215282.8802
2010-01-05 15:10:00,17.88,17.88,17.88,17.88,107396.5221650747,6.6669,6.6669,6.6669,6.6669,107396.5222
2010-01-05 15:20:00,17.88,17.88,17.88,17.88,143154.5432280186,6.6669,6.6669,6.6669,6.6669,143154.5432
2010-01-05 15:30:00,17.88,17.89,17.85,17.85,446240.5094293411,6.6669,6.6706,6.6557,6.6557,446240.5094
2010-01-05 15:40:00,17.85,17.87,17.84,17.87,278349.2530002449,6.6557,6.6632,6.652,6.6632,278349.253
2010-01-05 15:50:00,17.87,17.87,17.86,17.86,608866.0298799902,6.6632,6.6632,6.6595,6.6595,608866.0299
2010-01-06 09:30:00,17.94,17.97,17.81,17.81,488243.9382806759,6.6893,6.7005,6.6408,6.6408,488243.9383
2010-01-06 09:40:00,17.81,17.88,17.8,17.88,527920.6465833945,6.6408,6.6669,6.6371,6.6669,527920.6466
2010-01-06 09:50:00,17.88,17.93,17.84,17.88,443056.5760470242,6.6669,6.6856,6.652,6.6669,443056.576
2010-01-06 10:00:00,17.88,18.02,17.86,18.01,487019.3485182464,6.6669,6.7191,6.6595,6.7154,487019.3485
2010-01-06 10:10:00,18.02,18.13,18.01,18.1,435464.1195199608,6.7191,6.7601,6.7154,6.749,435464.1195
2010-01-06 10:20:00,18.1,18.15,18.1,18.1,358070.04653441097,6.749,6.7676,6.749,6.749,358070.0465
2010-01-06 10:30:00,18.1,18.1,17.99,18.07,444036.2478569679,6.749,6.749,6.7079,6.7378,444036.2479
2010-01-06 10:40:00,18.06,18.13,18.06,18.13,161278.47171197648,6.734,6.7601,6.734,6.7601,161278.4717
2010-01-06 10:50:00,18.12,18.17,18.12,18.16,379255.4494244428,6.7564,6.7751,6.7564,6.7713,379255.4494
2010-01-06 11:00:00,18.16,18.17,18.16,18.16,214793.0443301494,6.7713,6.7751,6.7713,6.7713,214793.0443
2010-01-06 11:10:00,18.17,18.21,18.16,18.21,417952.4859172177,6.7751,6.79,6.7713,6.79,417952.4859
2010-01-06 11:20:00,18.21,18.26,18.19,18.24,383541.5135929464,6.79,6.8086,6.7825,6.8012,383541.5136
2010-01-06 11:30:00,18.24,18.29,18.23,18.25,205118.78520695565,6.8012,6.8198,6.7974,6.8049,205118.7852
2010-01-06 11:40:00,18.25,18.28,18.23,18.24,138133.7252020573,6.8049,6.8161,6.7974,6.8012,138133.7252
2010-01-06 11:50:00,18.24,18.27,18.23,18.26,184055.8412931668,6.8012,6.8123,6.7974,6.8086,184055.8413
2010-01-06 12:00:00,18.26,18.27,18.21,18.27,208915.01347048732,6.8086,6.8123,6.79,6.8123,208915.0135
2010-01-06 12:10:00,18.26,18.28,18.2,18.21,338231.6923830517,6.8086,6.8161,6.7862,6.79,338231.6924
2010-01-06 12:20:00,18.21,18.26,18.2,18.26,147073.23046779327,6.79,6.8086,6.7862,6.8086,147073.2305
2010-01-06 12:30:00,18.25,18.27,18.25,18.27,107518.98114131764,6.8049,6.8123,6.8049,6.8123,107518.9811
2010-01-06 12:40:00,18.27,18.28,18.26,18.28,119030.12490815576,6.8123,6.8161,6.8086,6.8161,119030.1249
2010-01-06 12:50:00,18.28,18.31,18.28,18.31,127969.63017389174,6.8161,6.8273,6.8161,6.8273,127969.6302
2010-01-06 13:00:00,18.31,18.32,18.31,18.32,70168.99338721528,6.8273,6.831,6.8273,6.831,70168.9934
2010-01-06 13:10:00,18.32,18.34,18.28,18.31,210017.144256674,6.831,6.8384,6.8161,6.8273,210017.1443
2010-01-06 13:20:00,18.31,18.33,18.29,18.3,170707.8128826843,6.8273,6.8347,6.8198,6.8235,170707.8129
2010-01-06 13:30:00,18.3,18.32,18.28,18.31,230100.4163605192,6.8235,6.831,6.8161,6.8273,230100.4164
2010-01-06 13:40:00,18.32,18.38,18.31,18.37,413176.5858437423,6.831,6.8534,6.8273,6.8496,413176.5858
2010-01-06 13:50:00,18.37,18.41,18.35,18.41,525104.0901298064,6.8496,6.8645,6.8422,6.8645,525104.0901
2010-01-06 14:00:00,18.41,18.46,18.4,18.45,324393.8280675973,6.8645,6.8832,6.8608,6.8795,324393.8281
2010-01-06 14:10:00,18.45,18.46,18.42,18.45,288758.2659808964,6.8795,6.8832,6.8683,6.8795,288758.266
2010-01-06 14:20:00,18.45,18.45,18.4,18.44,226059.2701445016,6.8795,6.8795,6.8608,6.8757,226059.2701
2010-01-06 14:30:00,18.43,18.49,18.43,18.47,246387.4602008327,6.872,6.8944,6.872,6.8869,246387.4602
2010-01-06 14:40:00,18.47,18.47,18.42,18.43,182218.9566495224,6.8869,6.8869,6.8683,6.872,182218.9566
2010-01-06 14:50:00,18.44,18.44,18.42,18.42,133235.36615233895,6.8757,6.8757,6.8683,6.8683,133235.3662
2010-01-06 15:00:00,18.42,18.43,18.38,18.4,314964.4868968895,6.8683,6.872,6.8534,6.8608,314964.4869
2010-01-06 15:10:00,18.41,18.47,18.4,18.46,309943.66887092823,6.8645,6.8869,6.8608,6.8832,309943.6689
2010-01-06 15:20:00,18.47,18.48,18.43,18.44,262184.6681361744,6.8869,6.8906,6.872,6.8757,262184.6681
2010-01-06 15:30:00,18.43,18.47,18.43,18.47,322679.4024001959,6.872,6.8869,6.872,6.8869,322679.4024
2010-01-06 15:40:00,18.48,18.5,18.43,18.43,413176.5858437423,6.8906,6.8981,6.872,6.872,413176.5858
2010-01-06 15:50:00,18.43,18.47,18.43,18.44,639235.855988244,6.872,6.8869,6.872,6.8757,639235.856
2010-01-07 09:30:00,18.42,18.43,18.19,18.19,268307.6169483223,6.8683,6.872,6.7825,6.7825,268307.6169
2010-01-07 09:40:00,18.19,18.24,18.19,18.21,150257.1638501102,6.7825,6.8012,6.7825,6.79,150257.1639
2010-01-07 09:50:00,18.21,18.22,18.1,18.14,257163.85011021307,6.79,6.7937,6.749,6.7639,257163.8501
2010-01-07 10:00:00,18.14,18.24,18.12,18.24,193852.55939260343,6.7639,6.8012,6.7564,6.8012,193852.5594
2010-01-07 10:10:00,18.23,18.27,18.19,18.27,305657.60470242467,6.7974,6.8123,6.7825,6.8123,305657.6047
2010-01-07 10:20:00,18.27,18.3,18.25,18.3,239407.29855498407,6.8123,6.8235,6.8049,6.8235,239407.2986
2010-01-07 10:30:00,18.29,18.33,18.26,18.26,155277.9818760715,6.8198,6.8347,6.8086,6.8086,155277.9819
2010-01-07 10:40:00,18.26,18.32,18.25,18.31,195077.14915503305,6.8086,6.831,6.8049,6.8273,195077.1492
2010-01-07 10:50:00,18.32,18.32,18.25,18.27,193730.1004163605,6.831,6.831,6.8049,6.8123,193730.1004
2010-01-07 11:00:00,18.28,18.36,18.27,18.31,162992.8973793779,6.8161,6.8459,6.8123,6.8273,162992.8974
2010-01-07 11:10:00,18.31,18.32,18.25,18.26,66740.14205241244,6.8273,6.831,6.8049,6.8086,66740.1421
2010-01-07 11:20:00,18.26,18.28,18.25,18.27,123561.10702914523,6.8086,6.8161,6.8049,6.8123,123561.107
2010-01-07 11:30:00,18.27,18.28,18.26,18.28,90742.10139603232,6.8123,6.8161,6.8086,6.8161,90742.1014
2010-01-07 11:40:00,18.28,18.29,18.27,18.29,65515.55228998285,6.8161,6.8198,6.8123,6.8198,65515.5523
2010-01-07 11:50:00,18.29,18.29,18.27,18.27,51065.39309331374,6.8198,6.8198,6.8123,6.8123,51065.3931
2010-01-07 12:00:00,18.27,18.27,18.26,18.27,44085.2314474651,6.8123,6.8123,6.8086,6.8123,44085.2314
2010-01-07 12:10:00,18.27,18.28,18.25,18.27,149032.5740876806,6.8123,6.8161,6.8049,6.8123,149032.5741
2010-01-07 12:20:00,18.27,18.27,18.21,18.24,140705.36370315944,6.8123,6.8123,6.79,6.8012,140705.3637
2010-01-07 12:30:00,18.25,18.29,18.24,18.29,138746.0200832721,6.8049,6.8198,6.8012,6.8198,138746.0201
2010-01-07 12:40:00,18.29,18.31,18.28,18.28,141929.95346558903,6.8198,6.8273,6.8161,6.8161,141929.9535
2010-01-07 12:50:00,18.28,18.29,18.28,18.29,53269.65466568699,6.8161,6.8198,6.8161,6.8198,53269.6547
2010-01-07 13:00:00,18.29,18.29,18.26,18.27,100416.36051922606,6.8198,6.8198,6.8086,6.8123,100416.3605
2010-01-07 13:10:00,18.27,18.31,18.26,18.3,73720.30369826108,6.8123,6.8273,6.8086,6.8235,73720.3037
2010-01-07 13:20:00,18.31,18.34,18.3,18.33,132255.6943423953,6.8273,6.8384,6.8235,6.8347,132255.6943
2010-01-07 13:30:00,18.34,18.34,18.32,18.32,90374.72446730344,6.8384,6.8384,6.831,6.831,90374.7245
2010-01-07 13:40:00,18.32,18.32,18.26,18.27,75679.64731814842,6.831,6.831,6.8086,6.8123,75679.6473
2010-01-07 13:50:00,18.26,18.28,18.23,18.23,179524.8591721773,6.8086,6.8161,6.7974,6.7974,179524.8592
2010-01-07 14:00:00,18.23,18.25,18.2,18.23,123193.73010041636,6.7974,6.8049,6.7862,6.7974,123193.7301
2010-01-07 14:10:00,18.23,18.25,18.23,18.23,170707.8128826843,6.7974,6.8049,6.7974,6.7974,170707.8129
2010-01-07 14:20:00,18.23,18.24,18.21,18.22,148175.3612539799,6.7974,6.8012,6.79,6.7937,148175.3613
2010-01-07 14:30:00,18.21,18.23,18.21,18.23,138256.18417830026,6.79,6.7974,6.79,6.7974,138256.1842
2010-01-07 14:40:00,18.22,18.23,18.19,18.23,178912.5642909625,6.7937,6.7974,6.7825,6.7974,178912.5643
2010-01-07 14:50:00,18.23,18.23,18.2,18.23,240754.3472936566,6.7974,6.7974,6.7862,6.7974,240754.3473
2010-01-07 15:00:00,18.23,18.24,18.15,18.22,152461.42542248344,6.7974,6.8012,6.7676,6.7937,152461.4254
2010-01-07 15:10:00,18.22,18.25,18.22,18.23,101518.49130541268,6.7937,6.8049,6.7937,6.7974,101518.4913
2010-01-07 15:20:00,18.23,18.3,18.23,18.27,157482.24344844476,6.7974,6.8235,6.7974,6.8123,157482.2434
2010-01-07 15:30:00,18.27,18.3,18.27,18.3,111560.12735733528,6.8123,6.8235,6.8123,6.8235,111560.1274
2010-01-07 15:40:00,18.3,18.34,18.29,18.33,245897.62429586088,6.8235,6.8384,6.8198,6.8347,245897.6243
2010-01-07 15:50:00,18.33,18.33,18.29,18.3,314842.02792064653,6.8347,6.8347,6.8198,6.8235,314842.0279
2010-01-08 09:30:00,18.3,18.31,18.14,18.15,126745.04041146216,6.8235,6.8273,6.7639,6.7676,126745.0404
2010-01-08 09:40:00,18.15,18.29,18.15,18.28,160298.7999020328,6.7676,6.8198,6.7676,6.8161,160298.7999
2010-01-08 09:50:00,18.28,18.31,18.21,18.31,129071.76096007836,6.8161,6.8273,6.79,6.8273,129071.761
2010-01-08 10:00:00,18.3,18.31,18.23,18.24,99804.06563801126,6.8235,6.8273,6.7974,6.8012,99804.0656
2010-01-08 10:10:00,18.25,18.3,18.2,18.29,106049.47342640215,6.8049,6.8235,6.7862,6.8198,106049.4734
2010-01-08 10:20:00,18.29,18.38,18.28,18.37,278349.2530002449,6.8198,6.8534,6.8161,6.8496,278349.253
2010-01-08 10:30:00,18.37,18.37,18.3,18.3,158339.45628214546,6.8496,6.8496,6.8235,6.8235,158339.4563
2010-01-08 10:40:00,18.3,18.32,18.28,18.3,156135.1947097722,6.8235,6.831,6.8161,6.8235,156135.1947
2010-01-08 10:50:00,18.31,18.32,18.29,18.32,77638.99093803576,6.8273,6.831,6.8198,6.831,77638.9909
2010-01-08 11:00:00,18.32,18.34,18.31,18.34,77638.99093803576,6.831,6.8384,6.8273,6.8384,77638.9909
2010-01-08 11:10:00,18.34,18.37,18.33,18.35,123193.73010041636,6.8384,6.8496,6.8347,6.8422,123193.7301
2010-01-08 11:20:00,18.36,18.39,18.34,18.35,105927.0144501592,6.8459,6.8571,6.8384,6.8422,105927.0145
2010-01-08 11:30:00,18.36,18.36,18.3,18.3,90987.01934851824,6.8459,6.8459,6.8235,6.8235,90987.0193
2010-01-08 11:40:00,18.3,18.35,18.3,18.34,191770.7567964732,6.8235,6.8422,6.8235,6.8384,191770.7568
2010-01-08 11:50:00,18.34,18.37,18.34,18.37,65760.47024246877,6.8384,6.8496,6.8384,6.8496,65760.4702
2010-01-08 12:00:00,18.37,18.37,18.33,18.34,123193.73010041636,6.8496,6.8496,6.8347,6.8384,123193.7301
2010-01-08 12:10:00,18.34,18.34,18.3,18.32,54371.78545187362,6.8384,6.8384,6.8235,6.831,54371.7855
2010-01-08 12:20:00,18.32,18.34,18.31,18.34,68087.19079108498,6.831,6.8384,6.8273,6.8384,68087.1908
2010-01-08 12:30:00,18.34,18.37,18.33,18.37,82047.51408278226,6.8384,6.8496,6.8347,6.8496,82047.5141
2010-01-08 12:40:00,18.37,18.39,18.36,18.37,55351.45726181729,6.8496,6.8571,6.8459,6.8496,55351.4573
2010-01-08 12:50:00,18.37,18.37,18.32,18.32,76659.31912809209,6.8496,6.8496,6.831,6.831,76659.3191
2010-01-08 13:00:00,18.32,18.37,18.32,18.36,47146.70585353906,6.831,6.8496,6.831,6.8459,47146.7059
2010-01-08 13:10:00,18.35,18.37,18.35,18.37,45922.11609110948,6.8422,6.8496,6.8422,6.8496,45922.1161
2010-01-08 13:20:00,18.37,18.37,18.34,18.34,68577.02669605681,6.8496,6.8496,6.8384,6.8384,68577.0267
2010-01-08 13:30:00,18.35,18.38,18.34,18.37,94660.788635807,6.8422,6.8534,6.8384,6.8496,94660.7886
2010-01-08 13:40:00,18.37,18.37,18.33,18.34,68087.19079108498,6.8496,6.8496,6.8347,6.8384,68087.1908
2010-01-08 13:50:00,18.34,18.36,18.32,18.32,83517.02179769776,6.8384,6.8459,6.831,6.831,83517.0218
2010-01-08 14:00:00,18.32,18.33,18.28,18.3,162992.8973793779,6.831,6.8347,6.8161,6.8235,162992.8974
2010-01-08 14:10:00,18.3,18.32,18.3,18.31,80333.08841538084,6.8235,6.831,6.8235,6.8273,80333.0884
2010-01-08 14:20:00,18.32,18.35,18.31,18.35,85108.98848885622,6.831,6.8422,6.8273,6.8422,85108.9885
2010-01-08 14:30:00,18.35,18.35,18.32,18.34,61351.94709772226,6.8422,6.8422,6.831,6.8384,61351.9471
2010-01-08 14:40:00,18.35,18.36,18.32,18.35,102987.99902032818,6.8422,6.8459,6.831,6.8422,102987.999
2010-01-08 14:50:00,18.35,18.36,18.34,18.36,50208.18025961303,6.8422,6.8459,6.8384,6.8459,50208.1803
2010-01-08 15:00:00,18.35,18.37,18.34,18.37,77516.53196179279,6.8422,6.8496,6.8384,6.8496,77516.532
2010-01-08 15:10:00,18.37,18.42,18.37,18.42,160176.34092578985,6.8496,6.8683,6.8496,6.8683,160176.3409
2010-01-08 15:20:00,18.41,18.42,18.41,18.41,145113.88684790593,6.8645,6.8683,6.8645,6.8645,145113.8868
2010-01-08 15:30:00,18.41,18.45,18.41,18.44,136786.67646338476,6.8645,6.8795,6.8645,6.8757,136786.6765
2010-01-08 15:40:00,18.45,18.46,18.44,18.46,203771.7364682831,6.8795,6.8832,6.8757,6.8832,203771.7365
2010-01-08 15:50:00,18.46,18.46,18.43,18.46,375459.2211609111,6.8832,6.8832,6.872,6.8832,375459.2212
2010-01-11 09:30:00,18.55,18.72,18.55,18.64,256918.9321577272,6.9167,6.9801,6.9167,6.9503,256918.9322
2010-01-11 09:40:00,18.64,18.71,18.59,18.71,164952.24099926522,6.9503,6.9764,6.9317,6.9764,164952.241
2010-01-11 09:50:00,18.7,18.71,18.62,18.62,177443.056576047,6.9727,6.9764,6.9428,6.9428,177443.0566
2010-01-11 10:00:00,18.62,18.63,18.59,18.59,164952.24099926522,6.9428,6.9466,6.9317,6.9317,164952.241
2010-01-11 10:10:00,18.59,18.61,18.58,18.61,140705.36370315944,6.9317,6.9391,6.9279,6.9391,140705.3637
2010-01-11 10:20:00,18.6,18.61,18.53,18.53,135072.25079598333,6.9354,6.9391,6.9093,6.9093,135072.2508
2010-01-11 10:30:00,18.53,18.53,18.47,18.47,116091.10947832475,6.9093,6.9093,6.8869,6.8869,116091.1095
2010-01-11 10:40:00,18.48,18.5,18.42,18.44,189444.0362478569,6.8906,6.8981,6.8683,6.8757,189444.0362
2010-01-11 10:50:00,18.44,18.45,18.41,18.41,116091.10947832475,6.8757,6.8795,6.8645,6.8645,116091.1095
2010-01-11 11:00:00,18.41,18.42,18.31,18.31,94048.4937545922,6.8645,6.8683,6.8273,6.8273,94048.4938
2010-01-11 11:10:00,18.32,18.32,18.26,18.29,192505.5106539309,6.831,6.831,6.8086,6.8198,192505.5107
2010-01-11 11:20:00,18.3,18.35,18.29,18.3,142052.41244183198,6.8235,6.8422,6.8198,6.8235,142052.4124
2010-01-11 11:30:00,18.31,18.37,18.3,18.37,129071.76096007836,6.8273,6.8496,6.8235,6.8496,129071.761
2010-01-11 11:40:00,18.37,18.38,18.37,18.37,38329.65956404605,6.8496,6.8534,6.8496,6.8496,38329.6596
2010-01-11 11:50:00,18.37,18.43,18.37,18.41,202669.60568209647,6.8496,6.872,6.8496,6.8645,202669.6057
2010-01-11 12:00:00,18.42,18.45,18.4,18.41,88048.00391868723,6.8683,6.8795,6.8608,6.8645,88048.0039
2010-01-11 12:10:00,18.4,18.41,18.37,18.37,48248.83663972569,6.8608,6.8645,6.8496,6.8496,48248.8366
2010-01-11 12:20:00,18.37,18.37,18.34,18.35,38329.65956404605,6.8496,6.8496,6.8384,6.8422,38329.6596
2010-01-11 12:30:00,18.34,18.35,18.32,18.32,85476.3654175851,6.8384,6.8422,6.831,6.831,85476.3654
2010-01-11 12:40:00,18.32,18.32,18.27,18.27,83517.02179769776,6.831,6.831,6.8123,6.8123,83517.0218
2010-01-11 12:50:00,18.26,18.27,18.23,18.26,182831.2515307372,6.8086,6.8123,6.7974,6.8086,182831.2515
2010-01-11 13:00:00,18.26,18.26,18.23,18.23,165074.6999755082,6.8086,6.8086,6.7974,6.7974,165074.7
2010-01-11 13:10:00,18.23,18.25,18.22,18.25,111682.58633357823,6.7974,6.8049,6.7937,6.8049,111682.5863
2010-01-11 13:20:00,18.24,18.27,18.22,18.23,163850.11021307862,6.8012,6.8123,6.7937,6.7974,163850.1102
2010-01-11 13:30:00,18.23,18.24,18.23,18.23,52779.81876071516,6.7974,6.8012,6.7974,6.7974,52779.8188
2010-01-11 13:40:00,18.23,18.28,18.22,18.28,164952.24099926522,6.7974,6.8161,6.7937,6.8161,164952.241
2010-01-11 13:50:00,18.28,18.31,18.28,18.3,78863.58070046533,6.8161,6.8273,6.8161,6.8235,78863.5807
2010-01-11 14:00:00,18.29,18.31,18.28,18.3,103355.37594905704,6.8198,6.8273,6.8161,6.8235,103355.3759
2010-01-11 14:10:00,18.29,18.35,18.29,18.35,96130.2963507225,6.8198,6.8422,6.8198,6.8422,96130.2964
2010-01-11 14:20:00,18.35,18.37,18.32,18.32,202424.68772961057,6.8422,6.8496,6.831,6.831,202424.6877
2010-01-11 14:30:00,18.32,18.34,18.3,18.32,200220.4261572373,6.831,6.8384,6.8235,6.831,200220.4262
2010-01-11 14:40:00,18.32,18.32,18.31,18.31,24614.25422483468,6.831,6.831,6.8273,6.8273,24614.2542
2010-01-11 14:50:00,18.32,18.33,18.31,18.33,85353.90644134214,6.831,6.8347,6.8273,6.8347,85353.9064
2010-01-11 15:00:00,18.32,18.39,18.32,18.36,259368.1116825863,6.831,6.8571,6.831,6.8459,259368.1117
2010-01-11 15:10:00,18.37,18.37,18.33,18.33,158461.91525838844,6.8496,6.8496,6.8347,6.8347,158461.9153
2010-01-11 15:20:00,18.33,18.34,18.32,18.34,164462.4050942934,6.8347,6.8384,6.831,6.8384,164462.4051
2010-01-11 15:30:00,18.34,18.38,18.32,18.38,179892.2361009062,6.8384,6.8534,6.831,6.8534,179892.2361
2010-01-11 15:40:00,18.38,18.38,18.32,18.32,316066.6176830761,6.8534,6.8534,6.831,6.831,316066.6177
2010-01-11 15:50:00,18.33,18.37,18.32,18.37,456282.14548126375,6.8347,6.8496,6.831,6.8496,456282.1455
2010-01-12 09:30:00,18.22,18.22,18.06,18.07,205486.1621356845,6.7937,6.7937,6.734,6.7378,205486.1621
2010-01-12 09:40:00,18.07,18.08,17.97,18.03,187117.31569924075,6.7378,6.7415,6.7005,6.7229,187117.3157
2010-01-12 09:50:00,18.03,18.06,18.01,18.04,125397.9916727896,6.7229,6.734,6.7154,6.7266,125397.9917
2010-01-12 10:00:00,18.05,18.06,18.02,18.06,151359.29463629684,6.7303,6.734,6.7191,6.734,151359.2946
2010-01-12 10:10:00,18.06,18.06,18.02,18.03,131520.94048493754,6.734,6.734,6.7191,6.7229,131520.9405
2010-01-12 10:20:00,18.03,18.06,18.01,18.05,175606.17193240262,6.7229,6.734,6.7154,6.7303,175606.1719
2010-01-12 10:30:00,18.05,18.06,18.01,18.03,136541.75851089883,6.7303,6.734,6.7154,6.7229,136541.7585
2010-01-12 10:40:00,18.03,18.04,18.0,18.02,125275.53269654664,6.7229,6.7266,6.7117,6.7191,125275.5327
2010-01-12 10:50:00,18.02,18.03,18.01,18.01,122214.05829047268,6.7191,6.7229,6.7154,6.7154,122214.0583
2010-01-12 11:00:00,18.01,18.03,18.01,18.02,155400.44085231447,6.7154,6.7229,6.7154,6.7191,155400.4409
2010-01-12 11:10:00,18.02,18.02,17.98,18.01,106294.39137888806,6.7191,6.7191,6.7042,6.7154,106294.3914
2010-01-12 11:20:00,18.01,18.03,18.01,18.03,106784.2272838599,6.7154,6.7229,6.7154,6.7229,106784.2273
2010-01-12 11:30:00,18.03,18.03,17.98,17.98,120744.55057555718,6.7229,6.7229,6.7042,6.7042,120744.5506
2010-01-12 11:40:00,17.98,17.99,17.97,17.98,31227.038941954444,6.7042,6.7079,6.7005,6.7042,31227.0389
2010-01-12 11:50:00,17.97,17.98,17.97,17.97,75802.10629439137,6.7005,6.7042,6.7005,6.7005,75802.1063
2010-01-12 12:00:00,17.97,17.97,17.97,17.97,52657.3597844722,6.7005,6.7005,6.7005,6.7005,52657.3598
2010-01-12 12:10:00,17.97,17.97,17.95,17.96,113029.6350722508,6.7005,6.7005,6.693,6.6968,113029.6351
2010-01-12 12:20:00,17.95,17.97,17.92,17.96,235978.44722018123,6.693,6.7005,6.6818,6.6968,235978.4472
2010-01-12 12:30:00,17.96,17.97,17.92,17.92,271369.09135439625,6.6968,6.7005,6.6818,6.6818,271369.0914
2010-01-12 12:40:00,17.93,17.96,17.89,17.9,400808.2292432035,6.6856,6.6968,6.6706,6.6744,400808.2292
2010-01-12 12:50:00,17.9,17.9,17.86,17.87,84864.07053637032,6.6744,6.6744,6.6595,6.6632,84864.0705
2010-01-12 13:00:00,17.88,17.89,17.86,17.88,68821.94464854273,6.6669,6.6706,6.6595,6.6669,68821.9446
2010-01-12 13:10:00,17.88,17.88,17.82,17.82,177932.89248101885,6.6669,6.6669,6.6445,6.6445,177932.8925
2010-01-12 13:20:00,17.82,17.83,17.79,17.81,129561.5968650502,6.6445,6.6483,6.6334,6.6408,129561.5969
2010-01-12 13:30:00,17.81,17.86,17.8,17.85,379622.82635317167,6.6408,6.6595,6.6371,6.6557,379622.8264
2010-01-12 13:40:00,17.84,17.86,17.83,17.84,67842.27283859906,6.652,6.6595,6.6483,6.652,67842.2728
2010-01-12 13:50:00,17.84,17.88,17.83,17.88,59637.52143032084,6.652,6.6669,6.6483,6.6669,59637.5214
2010-01-12 14:00:00,17.88,17.88,17.87,17.88,45554.7391623806,6.6669,6.6669,6.6632,6.6669,45554.7392
2010-01-12 14:10:00,17.88,17.88,17.84,17.84,160543.71785451873,6.6669,6.6669,6.652,6.652,160543.7179
2010-01-12 14:20:00,17.85,17.87,17.83,17.87,172054.86162135683,6.6557,6.6632,6.6483,6.6632,172054.8616
2010-01-12 14:30:00,17.87,17.87,17.83,17.83,107396.5221650747,6.6632,6.6632,6.6483,6.6483,107396.5222
2010-01-12 14:40:00,17.83,17.85,17.81,17.85,170340.4359539554,6.6483,6.6557,6.6408,6.6557,170340.436
2010-01-12 14:50:00,17.85,17.85,17.84,17.84,165686.99485672297,6.6557,6.6557,6.652,6.652,165686.9949
2010-01-12 15:00:00,17.85,17.85,17.83,17.85,116458.48640705364,6.6557,6.6557,6.6483,6.6557,116458.4864
2010-01-12 15:10:00,17.84,17.85,17.82,17.82,83394.5628214548,6.652,6.6557,6.6445,6.6445,83394.5628
2010-01-12 15:20:00,17.82,17.83,17.81,17.83,108743.57090374724,6.6445,6.6483,6.6408,6.6483,108743.5709
2010-01-12 15:30:00,17.83,17.83,17.79,17.8,247244.67303453345,6.6483,6.6483,6.6334,6.6371,247244.673
2010-01-12 15:40:00,17.81,17.82,17.79,17.79,270634.33749693853,6.6408,6.6445,6.6334,6.6334,270634.3375
2010-01-12 15:50:00,17.79,17.82,17.79,17.82,588048.0039186872,6.6334,6.6445,6.6334,6.6445,588048.0039
2010-01-13 09:30:00,17.84,17.97,17.82,17.94,255449.42444281164,6.652,6.7005,6.6445,6.6893,255449.4244
2010-01-13 09:40:00,17.94,17.99,17.92,17.96,288390.8890521675,6.6893,6.7079,6.6818,6.6968,288390.8891
2010-01-13 09:50:00,17.95,17.97,17.89,17.91,225936.81116825863,6.693,6.7005,6.6706,6.6781,225936.8112
2010-01-13 10:00:00,17.9,17.92,17.77,17.8,238182.70879255448,6.6744,6.6818,6.6259,6.6371,238182.7088
2010-01-13 10:10:00,17.81,17.83,17.79,17.83,252143.03208425167,6.6408,6.6483,6.6334,6.6483,252143.0321
2010-01-13 10:20:00,17.82,17.83,17.78,17.82,213078.618662748,6.6445,6.6483,6.6296,6.6445,213078.6187
2010-01-13 10:30:00,17.81,17.83,17.75,17.82,459710.99681606656,6.6408,6.6483,6.6184,6.6445,459710.9968
2010-01-13 10:40:00,17.82,17.82,17.77,17.77,107763.89909380356,6.6445,6.6445,6.6259,6.6259,107763.8991
2010-01-13 10:50:00,17.78,17.83,17.78,17.82,148052.90227773695,6.6296,6.6483,6.6296,6.6445,148052.9023
2010-01-13 11:00:00,17.82,17.83,17.78,17.82,178055.3514572618,6.6445,6.6483,6.6296,6.6445,178055.3515
2010-01-13 11:10:00,17.82,17.83,17.8,17.83,241366.6421748714,6.6445,6.6483,6.6371,6.6483,241366.6422
2010-01-13 11:20:00,17.83,17.89,17.82,17.88,150502.0818025961,6.6483,6.6706,6.6445,6.6669,150502.0818
2010-01-13 11:30:00,17.88,17.91,17.85,17.86,113764.38892970854,6.6669,6.6781,6.6557,6.6595,113764.3889
2010-01-13 11:40:00,17.85,17.87,17.82,17.83,350477.5900073475,6.6557,6.6632,6.6445,6.6483,350477.59
2010-01-13 11:50:00,17.83,17.84,17.82,17.82,104212.58878275775,6.6483,6.652,6.6445,6.6445,104212.5888
2010-01-13 12:00:00,17.82,17.86,17.82,17.83,220058.78030859664,6.6445,6.6595,6.6445,6.6483,220058.7803
2010-01-13 12:10:00,17.84,17.85,17.8,17.84,152216.50746999754,6.652,6.6557,6.6371,6.652,152216.5075
2010-01-13 12:20:00,17.83,17.85,17.81,17.84,188586.82341415624,6.6483,6.6557,6.6408,6.652,188586.8234
2010-01-13 12:30:00,17.83,17.85,17.83,17.83,163727.65123683563,6.6483,6.6557,6.6483,6.6483,163727.6512
2010-01-13 12:40:00,17.83,17.88,17.82,17.83,233406.8087190791,6.6483,6.6669,6.6445,6.6483,233406.8087
2010-01-13 12:50:00,17.83,17.83,17.8,17.8,129316.67891256428,6.6483,6.6483,6.6371,6.6371,129316.6789
2010-01-13 13:00:00,17.81,17.83,17.79,17.83,214180.7494489346,6.6408,6.6483,6.6334,6.6483,214180.7494
2010-01-13 13:10:00,17.83,17.83,17.8,17.8,129806.51481753612,6.6483,6.6483,6.6371,6.6371,129806.5148
2010-01-13 13:20:00,17.8,17.82,17.79,17.82,84129.31667891255,6.6371,6.6445,6.6334,6.6445,84129.3167
2010-01-13 13:30:00,17.82,17.87,17.81,17.87,75189.81141317658,6.6445,6.6632,6.6408,6.6632,75189.8114
2010-01-13 13:40:00,17.87,17.87,17.83,17.83,190178.7901053147,6.6632,6.6632,6.6483,6.6483,190178.7901
2010-01-13 13:50:00,17.83,17.84,17.8,17.81,119030.12490815576,6.6483,6.652,6.6371,6.6408,119030.1249
2010-01-13 14:00:00,17.81,17.86,17.8,17.83,336639.7256918932,6.6408,6.6595,6.6371,6.6483,336639.7257
2010-01-13 14:10:00,17.83,17.83,17.78,17.82,185525.34900808227,6.6483,6.6483,6.6296,6.6445,185525.349
2010-01-13 14:20:00,17.81,17.83,17.81,17.82,140337.98677443055,6.6408,6.6483,6.6408,6.6445,140337.9868
2010-01-13 14:30:00,17.82,17.83,17.81,17.82,102008.32721038452,6.6445,6.6483,6.6408,6.6445,102008.3272
2010-01-13 14:40:00,17.81,17.84,17.81,17.84,171197.64878765613,6.6408,6.652,6.6408,6.652,171197.6488
2010-01-13 14:50:00,17.83,17.84,17.83,17.83,91354.39627724711,6.6483,6.652,6.6483,6.6483,91354.3963
2010-01-13 15:00:00,17.83,17.84,17.83,17.83,125642.90962527553,6.6483,6.652,6.6483,6.6483,125642.9096
2010-01-13 15:10:00,17.83,17.83,17.81,17.82,276022.5324516287,6.6483,6.6483,6.6408,6.6445,276022.5325
2010-01-13 15:20:00,17.81,17.85,17.81,17.84,276389.90938035754,6.6408,6.6557,6.6408,6.652,276389.9094
2010-01-13 15:30:00,17.84,17.86,17.83,17.85,351702.1797697771,6.652,6.6595,6.6483,6.6557,351702.1798
2010-01-13 15:40:00,17.85,17.85,17.83,17.83,463997.0609845701,6.6557,6.6557,6.6483,6.6483,463997.061
2010-01-13 15:50:00,17.83,17.83,17.81,17.83,693117.8055351457,6.6483,6.6483,6.6408,6.6483,693117.8055
2010-01-14 09:30:00,17.56,17.96,17.56,17.85,165074.6999755082,6.5476,6.6968,6.5476,6.6557,165074.7
2010-01-14 09:40:00,17.84,17.88,17.82,17.84,125153.07372030368,6.652,6.6669,6.6445,6.652,125153.0737
2010-01-14 09:50:00,17.83,17.87,17.8,17.81,145358.80480039187,6.6483,6.6632,6.6371,6.6408,145358.8048
2010-01-14 10:00:00,17.8,17.85,17.8,17.84,296105.8045554739,6.6371,6.6557,6.6371,6.652,296105.8046
2010-01-14 10:10:00,17.83,17.87,17.83,17.84,206955.66985060004,6.6483,6.6632,6.6483,6.652,206955.6699
2010-01-14 10:20:00,17.84,17.92,17.82,17.82,432892.4810188586,6.652,6.6818,6.6445,6.6445,432892.481
2010-01-14 10:30:00,17.82,17.86,17.78,17.79,401787.9010531472,6.6445,6.6595,6.6296,6.6334,401787.9011
2010-01-14 10:40:00,17.8,17.8,17.64,17.65,354886.113152094,6.6371,6.6371,6.5774,6.5812,354886.1132
2010-01-14 10:50:00,17.64,17.65,17.6,17.64,164462.4050942934,6.5774,6.5812,6.5625,6.5774,164462.4051
2010-01-14 11:00:00,17.64,17.71,17.6,17.71,192872.8875826598,6.5774,6.6035,6.5625,6.6035,192872.8876
2010-01-14 11:10:00,17.7,17.74,17.69,17.71,520695.56698506,6.5998,6.6147,6.5961,6.6035,520695.567
2010-01-14 11:20:00,17.7,17.72,17.66,17.71,171075.18981141318,6.5998,6.6073,6.5849,6.6035,171075.1898
2010-01-14 11:30:00,17.7,17.73,17.7,17.7,284839.5787411217,6.5998,6.611,6.5998,6.5998,284839.5787
2010-01-14 11:40:00,17.7,17.72,17.69,17.72,78373.7447954935,6.5998,6.6073,6.5961,6.6073,78373.7448
2010-01-14 11:50:00,17.72,17.73,17.67,17.68,117315.69924075434,6.6073,6.611,6.5886,6.5923,117315.6992
2010-01-14 12:00:00,17.68,17.71,17.66,17.71,165809.45383296596,6.5923,6.6035,6.5849,6.6035,165809.4538
2010-01-14 12:10:00,17.71,17.72,17.7,17.7,160788.63580700464,6.6035,6.6073,6.5998,6.5998,160788.6358
2010-01-14 12:20:00,17.7,17.71,17.66,17.7,69189.3215772716,6.5998,6.6035,6.5849,6.5998,69189.3216
2010-01-14 12:30:00,17.71,17.72,17.69,17.7,175606.17193240262,6.6035,6.6073,6.5961,6.5998,175606.1719
2010-01-14 12:40:00,17.69,17.7,17.64,17.65,406808.7190791085,6.5961,6.5998,6.5774,6.5812,406808.7191
2010-01-14 12:50:00,17.64,17.66,17.59,17.62,621234.386480529,6.5774,6.5849,6.5588,6.57,621234.3865
2010-01-14 13:00:00,17.63,17.65,17.61,17.64,89027.6757286309,6.5737,6.5812,6.5662,6.5774,89027.6757
2010-01-14 13:10:00,17.64,17.65,17.64,17.65,44330.14939995101,6.5774,6.5812,6.5774,6.5812,44330.1494
2010-01-14 13:20:00,17.65,17.65,17.62,17.65,100171.44256674014,6.5812,6.5812,6.57,6.5812,100171.4426
2010-01-14 13:30:00,17.65,17.67,17.65,17.67,235488.6113152094,6.5812,6.5886,6.5812,6.5886,235488.6113
2010-01-14 13:40:00,17.67,17.71,17.65,17.7,148297.82023022286,6.5886,6.6035,6.5812,6.5998,148297.8202
2010-01-14 13:50:00,17.7,17.71,17.68,17.71,125887.82757776145,6.5998,6.6035,6.5923,6.6035,125887.8276
2010-01-14 14:00:00,17.71,17.72,17.7,17.7,76414.40117560617,6.6035,6.6073,6.5998,6.5998,76414.4012
2010-01-14 14:10:00,17.71,17.72,17.69,17.7,122458.9762429586,6.6035,6.6073,6.5961,6.5998,122458.9762
2010-01-14 14:20:00,17.7,17.71,17.69,17.7,101763.4092578986,6.5998,6.6035,6.5961,6.5998,101763.4093
2010-01-14 14:30:00,17.7,17.71,17.69,17.7,101151.1143766838,6.5998,6.6035,6.5961,6.5998,101151.1144
2010-01-14 14:40:00,17.7,17.71,17.68,17.69,95395.54249326474,6.5998,6.6035,6.5923,6.5961,95395.5425
2010-01-14 14:50:00,17.69,17.73,17.69,17.71,300759.2456527063,6.5961,6.611,6.5961,6.6035,300759.2457
2010-01-14 15:00:00,17.71,17.72,17.71,17.72,90619.64241978936,6.6035,6.6073,6.6035,6.6073,90619.6424
2010-01-14 15:10:00,17.72,17.73,17.71,17.72,304188.0969875092,6.6073,6.611,6.6035,6.6073,304188.097
2010-01-14 15:20:00,17.71,17.72,17.69,17.69,155277.9818760715,6.6035,6.6073,6.5961,6.5961,155277.9819
2010-01-14 15:30:00,17.69,17.72,17.68,17.7,414523.6345824149,6.5961,6.6073,6.5923,6.5998,414523.6346
2010-01-14 15:40:00,17.7,17.72,17.7,17.7,223487.63164339945,6.5998,6.6073,6.5998,6.5998,223487.6316
2010-01-14 15:50:00,17.71,17.71,17.7,17.71,255204.50649032573,6.6035,6.6035,6.5998,6.6035,255204.5065
2010-01-15 09:30:00,17.69,17.7,17.59,17.68,812760.2253245162,6.5961,6.5998,6.5588,6.5923,812760.2253
2010-01-15 09:40:00,17.68,17.7,17.6,17.6,140093.06882194465,6.5923,6.5998,6.5625,6.5625,140093.0688
2010-01-15 09:50:00,17.6,17.62,17.56,17.58,171075.18981141318,6.5625,6.57,6.5476,6.5551,171075.1898
2010-01-15 10:00:00,17.58,17.6,17.5,17.54,256551.55522899827,6.5551,6.5625,6.5252,6.5401,256551.5552
2010-01-15 10:10:00,17.53,17.57,17.51,17.57,178055.3514572618,6.5364,6.5513,6.529,6.5513,178055.3515
2010-01-15 10:20:00,17.56,17.6,17.53,17.55,177687.97452853294,6.5476,6.5625,6.5364,6.5439,177687.9745
2010-01-15 10:30:00,17.55,17.56,17.48,17.48,201689.9338721528,6.5439,6.5476,6.5178,6.5178,201689.9339
2010-01-15 10:40:00,17.48,17.51,17.43,17.5,317903.5023267205,6.5178,6.529,6.4991,6.5252,317903.5023
2010-01-15 10:50:00,17.51,17.53,17.44,17.47,395787.4112172422,6.529,6.5364,6.5029,6.514,395787.4112
2010-01-15 11:00:00,17.48,17.48,17.43,17.45,204628.9493019838,6.5178,6.5178,6.4991,6.5066,204628.9493
2010-01-15 11:10:00,17.45,17.45,17.43,17.43,86456.03722752877,6.5066,6.5066,6.4991,6.4991,86456.0372
2010-01-15 11:20:00,17.43,17.44,17.39,17.39,168748.46926279695,6.4991,6.5029,6.4842,6.4842,168748.4693
2010-01-15 11:30:00,17.39,17.39,17.36,17.38,45922.11609110948,6.4842,6.4842,6.473,6.4805,45922.1161
2010-01-15 11:40:00,17.39,17.43,17.38,17.42,44330.14939995101,6.4842,6.4991,6.4805,6.4954,44330.1494
2010-01-15 11:50:00,17.42,17.43,17.38,17.38,75802.10629439137,6.4954,6.4991,6.4805,6.4805,75802.1063
2010-01-15 12:00:00,17.38,17.39,17.37,17.39,90864.56037227529,6.4805,6.4842,6.4768,6.4842,90864.5604
2010-01-15 12:10:00,17.39,17.4,17.37,17.39,170217.97697771245,6.4842,6.4879,6.4768,6.4842,170217.977
2010-01-15 12:20:00,17.39,17.39,17.35,17.35,52167.52387950036,6.4842,6.4842,6.4693,6.4693,52167.5239
2010-01-15 12:30:00,17.35,17.39,17.35,17.36,89027.6757286309,6.4693,6.4842,6.4693,6.473,89027.6757
2010-01-15 12:40:00,17.36,17.37,17.34,17.35,156992.40754347292,6.473,6.4768,6.4656,6.4693,156992.4075
2010-01-15 12:50:00,17.34,17.36,17.34,17.35,58780.308596620125,6.4656,6.473,6.4656,6.4693,58780.3086
2010-01-15 13:00:00,17.35,17.39,17.35,17.38,101885.86823414156,6.4693,6.4842,6.4693,6.4805,101885.8682
2010-01-15 13:10:00,17.39,17.4,17.38,17.4,123438.64805290228,6.4842,6.4879,6.4805,6.4879,123438.6481
2010-01-15 13:20:00,17.39,17.39,17.37,17.39,77638.99093803576,6.4842,6.4842,6.4768,6.4842,77638.9909
2010-01-15 13:30:00,17.39,17.4,17.37,17.37,137643.88929708546,6.4842,6.4879,6.4768,6.4768,137643.8893
2010-01-15 13:40:00,17.37,17.4,17.36,17.39,88415.3808474161,6.4768,6.4879,6.473,6.4842,88415.3808
2010-01-15 13:50:00,17.39,17.4,17.38,17.39,51555.22899828557,6.4842,6.4879,6.4805,6.4842,51555.229
2010-01-15 14:00:00,17.39,17.46,17.39,17.43,154420.76904237078,6.4842,6.5103,6.4842,6.4991,154420.769
2010-01-15 14:10:00,17.43,17.43,17.39,17.39,80210.62943913788,6.4991,6.4991,6.4842,6.4842,80210.6294
2010-01-15 14:20:00,17.39,17.39,17.34,17.34,79108.49865295125,6.4842,6.4842,6.4656,6.4656,79108.4987
2010-01-15 14:30:00,17.35,17.38,17.34,17.37,56576.04702424687,6.4693,6.4805,6.4656,6.4768,56576.047
2010-01-15 14:40:00,17.37,17.39,17.37,17.37,93926.03477834925,6.4768,6.4842,6.4768,6.4768,93926.0348
2010-01-15 14:50:00,17.37,17.39,17.35,17.39,186749.93877051183,6.4768,6.4842,6.4693,6.4842,186749.9388
2010-01-15 15:00:00,17.39,17.42,17.39,17.42,80455.5473916238,6.4842,6.4954,6.4842,6.4954,80455.5474
2010-01-15 15:10:00,17.42,17.44,17.41,17.43,112539.79916727896,6.4954,6.5029,6.4917,6.4991,112539.7992
2010-01-15 15:20:00,17.43,17.44,17.41,17.41,131520.94048493754,6.4991,6.5029,6.4917,6.4917,131520.9405
2010-01-15 15:30:00,17.41,17.44,17.41,17.43,177198.1386235611,6.4917,6.5029,6.4917,6.4991,177198.1386
2010-01-15 15:40:00,17.43,17.46,17.43,17.45,287901.05314719566,6.4991,6.5103,6.4991,6.5066,287901.0531
2010-01-15 15:50:00,17.44,17.45,17.43,17.43,502939.015429831,6.5029,6.5066,6.4991,6.4991,502939.0154
2010-01-19 09:30:00,18.59,19.21,18.58,19.11,2802473.671320108,6.9317,7.1628,6.9279,7.1256,2802473.6713
2010-01-19 09:40:00,19.12,19.39,19.07,19.37,1470732.3046779328,7.1293,7.23,7.1106,7.2225,1470732.3047
2010-01-19 09:50:00,19.38,19.38,19.24,19.3,880602.4981631153,7.2262,7.2262,7.174,7.1964,880602.4982
2010-01-19 10:00:00,19.31,19.4,19.29,19.37,829904.4819985304,7.2001,7.2337,7.1927,7.2225,829904.482
2010-01-19 10:10:00,19.36,19.37,19.26,19.28,753122.7038941954,7.2188,7.2225,7.1815,7.1889,753122.7039
2010-01-19 10:20:00,19.28,19.3,19.09,19.12,737203.0369826108,7.1889,7.1964,7.1181,7.1293,737203.037
2010-01-19 10:30:00,19.12,19.12,19.01,19.03,741978.9370560861,7.1293,7.1293,7.0883,7.0957,741978.9371
2010-01-19 10:40:00,19.04,19.04,18.83,18.91,1063188.8317413663,7.0994,7.0994,7.0211,7.051,1063188.8317
2010-01-19 10:50:00,18.9,18.93,18.68,18.74,1048861.1315209405,7.0472,7.0584,6.9652,6.9876,1048861.1315
2010-01-19 11:00:00,18.75,18.78,18.68,18.78,795615.968650502,6.9913,7.0025,6.9652,7.0025,795615.9687
2010-01-19 11:10:00,18.78,18.82,18.68,18.71,650624.540778839,7.0025,7.0174,6.9652,6.9764,650624.5408
2010-01-19 11:20:00,18.71,18.83,18.68,18.81,599559.1476855254,6.9764,7.0211,6.9652,7.0137,599559.1477
2010-01-19 11:30:00,18.82,18.87,18.77,18.82,495224.09992652456,7.0174,7.0361,6.9988,7.0174,495224.0999
2010-01-19 11:40:00,18.82,18.94,18.74,18.89,538819.4954690179,7.0174,7.0622,6.9876,7.0435,538819.4955
2010-01-19 11:50:00,18.89,18.99,18.89,18.94,556820.9649767327,7.0435,7.0808,7.0435,7.0622,556820.965
2010-01-19 12:00:00,18.94,18.95,18.88,18.92,262552.0450649032,7.0622,7.0659,7.0398,7.0547,262552.0451
2010-01-19 12:10:00,18.92,18.93,18.85,18.85,221650.7469997551,7.0547,7.0584,7.0286,7.0286,221650.747
2010-01-19 12:20:00,18.86,18.91,18.85,18.87,221283.37007102612,7.0323,7.051,7.0286,7.0361,221283.3701
2010-01-19 12:30:00,18.87,18.9,18.85,18.86,178545.18736223364,7.0361,7.0472,7.0286,7.0323,178545.1874
2010-01-19 12:40:00,18.87,18.87,18.83,18.86,213323.53661523387,7.0361,7.0361,7.0211,7.0323,213323.5366
2010-01-19 12:50:00,18.86,18.86,18.84,18.86,244673.0345334313,7.0323,7.0323,7.0249,7.0323,244673.0345
2010-01-19 13:00:00,18.86,18.86,18.81,18.81,343374.96938525594,7.0323,7.0323,7.0137,7.0137,343374.9694
2010-01-19 13:10:00,18.81,18.86,18.81,18.86,410727.4063188831,7.0137,7.0323,7.0137,7.0323,410727.4063
2010-01-19 13:20:00,18.86,18.86,18.84,18.86,295615.96865050204,7.0323,7.0323,7.0249,7.0323,295615.9687
2010-01-19 13:30:00,18.86,18.89,18.85,18.86,430443.3014939995,7.0323,7.0435,7.0286,7.0323,430443.3015
2010-01-19 13:40:00,18.86,18.86,18.77,18.79,286554.00440852315,7.0323,7.0323,6.9988,7.0062,286554.0044
2010-01-19 13:50:00,18.79,18.85,18.77,18.81,1097844.7220181238,7.0062,7.0286,6.9988,7.0137,1097844.722
2010-01-19 14:00:00,18.81,18.95,18.79,18.9,1445015.9196669117,7.0137,7.0659,7.0062,7.0472,1445015.9197
2010-01-19 14:10:00,18.9,18.95,18.85,18.86,545432.2801861377,7.0472,7.0659,7.0286,7.0323,545432.2802
2010-01-19 14:20:00,18.86,18.87,18.81,18.83,334313.005143277,7.0323,7.0361,7.0137,7.0211,334313.0051
2010-01-19 14:30:00,18.83,18.86,18.81,18.83,381092.3340680872,7.0211,7.0323,7.0137,7.0211,381092.3341
2010-01-19 14:40:00,18.82,18.82,18.78,18.78,380724.9571393583,7.0174,7.0174,7.0025,7.0025,380724.9571
2010-01-19 14:50:00,18.78,18.84,18.78,18.8,245530.247367132,7.0025,7.0249,7.0025,7.01,245530.2474
2010-01-19 15:00:00,18.8,18.81,18.8,18.81,304433.0149399951,7.01,7.0137,7.01,7.0137,304433.0149
2010-01-19 15:10:00,18.8,18.81,18.79,18.8,347661.03355375945,7.01,7.0137,7.0062,7.01,347661.0336
2010-01-19 15:20:00,18.79,18.85,18.77,18.84,528777.8594170952,7.0062,7.0286,6.9988,7.0249,528777.8594
2010-01-19 15:30:00,18.84,18.93,18.84,18.9,828190.056331129,7.0249,7.0584,7.0249,7.0472,828190.0563
2010-01-19 15:40:00,18.91,18.92,18.86,18.91,1199608.1312760224,7.051,7.0547,7.0323,7.051,1199608.1313
2010-01-19 15:50:00,18.91,18.94,18.86,18.86,1316066.617683076,7.051,7.0622,7.0323,7.0323,1316066.6177
2010-01-20 09:30:00,18.72,19.03,18.59,18.99,1348395.787411217,6.9801,7.0957,6.9317,7.0808,1348395.7874
2010-01-20 09:40:00,18.99,19.0,18.91,18.97,667278.9615478814,7.0808,7.0845,7.051,7.0733,667278.9615
2010-01-20 09:50:00,18.96,19.04,18.93,19.01,851702.1797697771,7.0696,7.0994,7.0584,7.0883,851702.1798
2010-01-20 10:00:00,19.01,19.09,18.95,18.95,669605.6820964976,7.0883,7.1181,7.0659,7.0659,669605.6821
2010-01-20 10:10:00,18.95,19.21,18.95,19.15,823169.2383051678,7.0659,7.1628,7.0659,7.1405,823169.2383
2010-01-20 10:20:00,19.15,19.19,19.15,19.17,479304.43301494,7.1405,7.1554,7.1405,7.1479,479304.433
2010-01-20 10:30:00,19.17,19.17,19.08,19.11,529267.695322067,7.1479,7.1479,7.1144,7.1256,529267.6953
2010-01-20 10:40:00,19.11,19.17,19.08,19.12,447954.9350967426,7.1256,7.1479,7.1144,7.1293,447954.9351
2010-01-20 10:50:00,19.12,19.19,19.11,19.16,424197.8937056086,7.1293,7.1554,7.1256,7.1442,424197.8937
2010-01-20 11:00:00,19.16,19.21,19.12,19.2,1164217.487141807,7.1442,7.1628,7.1293,7.1591,1164217.4871
2010-01-20 11:10:00,19.2,19.21,19.06,19.07,462772.4712221405,7.1591,7.1628,7.1069,7.1106,462772.4712
2010-01-20 11:20:00,19.07,19.07,18.96,19.01,236223.3651726672,7.1106,7.1106,7.0696,7.0883,236223.3652
2010-01-20 11:30:00,19.02,19.1,18.99,19.06,373744.7954935096,7.092,7.1218,7.0808,7.1069,373744.7955
2010-01-20 11:40:00,19.06,19.12,19.06,19.08,485427.3818270879,7.1069,7.1293,7.1069,7.1144,485427.3818
2010-01-20 11:50:00,19.08,19.11,19.07,19.1,248346.80382072003,7.1144,7.1256,7.1106,7.1218,248346.8038
2010-01-20 12:00:00,19.1,19.16,19.08,19.15,322679.4024001959,7.1218,7.1442,7.1144,7.1405,322679.4024
2010-01-20 12:10:00,19.15,19.16,19.09,19.13,277124.6632378153,7.1405,7.1442,7.1181,7.133,277124.6632
2010-01-20 12:20:00,19.12,19.13,19.07,19.1,239529.75753122705,7.1293,7.133,7.1106,7.1218,239529.7575
2010-01-20 12:30:00,19.1,19.12,19.06,19.09,180626.989958364,7.1218,7.1293,7.1069,7.1181,180626.99
2010-01-20 12:40:00,19.1,19.12,19.08,19.11,221283.37007102612,7.1218,7.1293,7.1144,7.1256,221283.3701
2010-01-20 12:50:00,19.11,19.12,19.05,19.12,173769.28728875826,7.1256,7.1293,7.1032,7.1293,173769.2873
2010-01-20 13:00:00,19.11,19.13,19.04,19.04,168503.55131031104,7.1256,7.133,7.0994,7.0994,168503.5513
2010-01-20 13:10:00,19.04,19.05,18.98,18.98,155277.9818760715,7.0994,7.1032,7.0771,7.0771,155277.9819
2010-01-20 13:20:00,18.99,19.01,18.98,18.98,85966.20132255694,7.0808,7.0883,7.0771,7.0771,85966.2013
2010-01-20 13:30:00,18.98,18.99,18.96,18.97,263654.1758510899,7.0771,7.0808,7.0696,7.0733,263654.1759
2010-01-20 13:40:00,18.98,19.0,18.97,18.98,180259.61302963505,7.0771,7.0845,7.0733,7.0771,180259.613
2010-01-20 13:50:00,18.98,18.99,18.95,18.95,73475.38574577516,7.0771,7.0808,7.0659,7.0659,73475.3857
2010-01-20 14:00:00,18.95,18.96,18.9,18.93,185647.80798432525,7.0659,7.0696,7.0472,7.0584,185647.808
2010-01-20 14:10:00,18.93,18.99,18.91,18.95,198995.83639480773,7.0584,7.0808,7.051,7.0659,198995.8364
2010-01-20 14:20:00,18.95,18.99,18.93,18.96,171932.40264511388,7.0659,7.0808,7.0584,7.0696,171932.4026
2010-01-20 14:30:00,18.96,18.99,18.93,18.95,206710.7518981141,7.0696,7.0808,7.0584,7.0659,206710.7519
2010-01-20 14:40:00,18.95,18.97,18.93,18.97,140460.4457506735,7.0659,7.0733,7.0584,7.0733,140460.4458
2010-01-20 14:50:00,18.97,18.99,18.95,18.95,174993.87705118785,7.0733,7.0808,7.0659,7.0659,174993.8771
2010-01-20 15:00:00,18.96,18.96,18.91,18.92,191036.00293901545,7.0696,7.0696,7.051,7.0547,191036.0029
2010-01-20 15:10:00,18.92,18.94,18.91,18.93,272838.5990693117,7.0547,7.0622,7.051,7.0584,272838.5991
2010-01-20 15:20:00,18.92,18.99,18.92,18.93,424197.8937056086,7.0547,7.0808,7.0547,7.0584,424197.8937
2010-01-20 15:30:00,18.93,18.95,18.89,18.94,569556.6985060005,7.0584,7.0659,7.0435,7.0622,569556.6985
2010-01-20 15:40:00,18.93,18.95,18.91,18.92,479794.2689199118,7.0584,7.0659,7.051,7.0547,479794.2689
2010-01-20 15:50:00,18.92,18.95,18.9,18.9,642297.3303943179,7.0547,7.0659,7.0472,7.0472,642297.3304
2010-01-21 09:30:00,18.95,19.19,18.95,19.09,349987.7541023757,7.0659,7.1554,7.0659,7.1181,349987.7541
2010-01-21 09:40:00,19.09,19.1,18.94,18.97,293044.33014939993,7.1181,7.1218,7.0622,7.0733,293044.3301
2010-01-21 09:50:00,18.98,19.04,18.94,18.95,344966.9360764144,7.0771,7.0994,7.0622,7.0659,344966.9361
2010-01-21 10:00:00,18.96,19.03,18.94,18.98,314107.2740631888,7.0696,7.0957,7.0622,7.0771,314107.2741
2010-01-21 10:10:00,18.98,18.98,18.9,18.9,253000.24491795248,7.0771,7.0771,7.0472,7.0472,253000.2449
2010-01-21 10:20:00,18.9,18.9,18.63,18.64,422605.9270144501,7.0472,7.0472,6.9466,6.9503,422605.927
2010-01-21 10:30:00,18.65,18.69,18.52,18.67,442321.8221895665,6.954,6.9689,6.9056,6.9615,442321.8222
2010-01-21 10:40:00,18.67,18.69,18.62,18.62,223120.25471467056,6.9615,6.9689,6.9428,6.9428,223120.2547
2010-01-21 10:50:00,18.62,18.65,18.53,18.59,250183.6884643644,6.9428,6.954,6.9093,6.9317,250183.6885
2010-01-21 11:00:00,18.59,18.68,18.58,18.63,546901.7879010531,6.9317,6.9652,6.9279,6.9466,546901.7879
2010-01-21 11:10:00,18.63,18.64,18.58,18.61,349742.83614988974,6.9466,6.9503,6.9279,6.9391,349742.8361
2010-01-21 11:20:00,18.6,18.6,18.58,18.59,183198.62845946607,6.9354,6.9354,6.9279,6.9317,183198.6285
2010-01-21 11:30:00,18.59,18.6,18.54,18.55,484570.1689933872,6.9317,6.9354,6.913,6.9167,484570.169
2010-01-21 11:40:00,18.55,18.59,18.46,18.54,465956.4046044575,6.9167,6.9317,6.8832,6.913,465956.4046
2010-01-21 11:50:00,18.54,18.68,18.54,18.62,541268.6749938771,6.913,6.9652,6.913,6.9428,541268.675
2010-01-21 12:00:00,18.63,18.72,18.61,18.71,305657.60470242467,6.9466,6.9801,6.9391,6.9764,305657.6047
2010-01-21 12:10:00,18.71,18.74,18.62,18.63,254102.3757041391,6.9764,6.9876,6.9428,6.9466,254102.3757
2010-01-21 12:20:00,18.63,18.64,18.5,18.5,181974.03869703648,6.9466,6.9503,6.8981,6.8981,181974.0387
2010-01-21 12:30:00,18.51,18.58,18.49,18.56,250061.22948812143,6.9018,6.9279,6.8944,6.9205,250061.2295
2010-01-21 12:40:00,18.56,18.58,18.51,18.51,209159.93142297328,6.9205,6.9279,6.9018,6.9018,209159.9314
2010-01-21 12:50:00,18.51,18.52,18.47,18.5,277614.4991427871,6.9018,6.9056,6.8869,6.8981,277614.4991
2010-01-21 13:00:00,18.5,18.53,18.43,18.45,245407.78839088904,6.8981,6.9093,6.872,6.8795,245407.7884
2010-01-21 13:10:00,18.45,18.48,18.43,18.44,241366.6421748714,6.8795,6.8906,6.872,6.8757,241366.6422
2010-01-21 13:20:00,18.45,18.53,18.44,18.5,236835.660053882,6.8795,6.9093,6.8757,6.8981,236835.6601
2010-01-21 13:30:00,18.5,18.5,18.47,18.47,417952.4859172177,6.8981,6.8981,6.8869,6.8869,417952.4859
2010-01-21 13:40:00,18.47,18.5,18.46,18.48,240386.9703649277,6.8869,6.8981,6.8832,6.8906,240386.9704
2010-01-21 13:50:00,18.48,18.51,18.46,18.51,131520.94048493754,6.8906,6.9018,6.8832,6.9018,131520.9405
2010-01-21 14:00:00,18.51,18.53,18.46,18.48,182708.79255449423,6.9018,6.9093,6.8832,6.8906,182708.7926
2010-01-21 14:10:00,18.47,18.48,18.43,18.45,197648.7876561352,6.8869,6.8906,6.872,6.8795,197648.7877
2010-01-21 14:20:00,18.46,18.57,18.45,18.57,201567.4748959099,6.8832,6.9242,6.8795,6.9242,201567.4749
2010-01-21 14:30:00,18.56,18.61,18.55,18.58,336027.4308106784,6.9205,6.9391,6.9167,6.9279,336027.4308
2010-01-21 14:40:00,18.58,18.59,18.48,18.5,247244.67303453345,6.9279,6.9317,6.8906,6.8981,247244.673
2010-01-21 14:50:00,18.51,18.52,18.46,18.49,219079.10849865293,6.9018,6.9056,6.8832,6.8944,219079.1085
2010-01-21 15:00:00,18.49,18.49,18.43,18.46,302228.7533676218,6.8944,6.8944,6.872,6.8832,302228.7534
2010-01-21 15:10:00,18.46,18.46,18.41,18.45,228630.9086456037,6.8832,6.8832,6.8645,6.8795,228630.9086
2010-01-21 15:20:00,18.46,18.47,18.42,18.45,259980.4065638011,6.8832,6.8869,6.8683,6.8795,259980.4066
2010-01-21 15:30:00,18.44,18.51,18.43,18.49,319862.8459466079,6.8757,6.9018,6.872,6.8944,319862.8459
2010-01-21 15:40:00,18.49,18.55,18.48,18.54,819005.6331129071,6.8944,6.9167,6.8906,6.913,819005.6331
2010-01-21 15:50:00,18.54,18.54,18.48,18.49,815944.1587068331,6.913,6.913,6.8906,6.8944,815944.1587
2010-01-22 09:30:00,18.28,18.5,18.28,18.41,414891.01151114376,6.8161,6.8981,6.8161,6.8645,414891.0115
2010-01-22 09:40:00,18.42,18.45,18.29,18.36,358070.04653441097,6.8683,6.8795,6.8198,6.8459,358070.0465
2010-01-22 09:50:00,18.37,18.39,18.29,18.32,360151.84913054126,6.8496,6.8571,6.8198,6.831,360151.8491
2010-01-22 10:00:00,18.33,18.37,18.29,18.35,386113.1520940485,6.8347,6.8496,6.8198,6.8422,386113.1521
2010-01-22 10:10:00,18.35,18.46,18.34,18.41,461547.8814597109,6.8422,6.8832,6.8384,6.8645,461547.8815
2010-01-22 10:20:00,18.41,18.45,18.32,18.45,308351.7021797697,6.8645,6.8795,6.831,6.8795,308351.7022
2010-01-22 10:30:00,18.45,18.54,18.42,18.53,265368.6015184913,6.8795,6.913,6.8683,6.9093,265368.6015
2010-01-22 10:40:00,18.53,18.54,18.45,18.46,192750.42860641683,6.9093,6.913,6.8795,6.8832,192750.4286
2010-01-22 10:50:00,18.46,18.5,18.44,18.5,190178.7901053147,6.8832,6.8981,6.8757,6.8981,190178.7901
2010-01-22 11:00:00,18.5,18.57,18.46,18.46,151604.21258878274,6.8981,6.9242,6.8832,6.8832,151604.2126
2010-01-22 11:10:00,18.46,18.46,18.38,18.38,231080.08817046287,6.8832,6.8832,6.8534,6.8534,231080.0882
2010-01-22 11:20:00,18.39,18.43,18.37,18.42,156257.65368601517,6.8571,6.872,6.8496,6.8683,156257.6537
2010-01-22 11:30:00,18.42,18.56,18.42,18.51,243693.3627234876,6.8683,6.9205,6.8683,6.9018,243693.3627
2010-01-22 11:40:00,18.51,18.55,18.5,18.51,232549.5958853784,6.9018,6.9167,6.8981,6.9018,232549.5959
2010-01-22 11:50:00,18.52,18.52,18.4,18.41,136419.29953465587,6.9056,6.9056,6.8608,6.8645,136419.2995
2010-01-22 12:00:00,18.42,18.45,18.41,18.43,170462.89493019838,6.8683,6.8795,6.8645,6.872,170462.8949
2010-01-22 12:10:00,18.44,18.54,18.42,18.53,186872.3977467548,6.8757,6.913,6.8683,6.9093,186872.3977
2010-01-22 12:20:00,18.54,18.58,18.49,18.57,179524.8591721773,6.913,6.9279,6.8944,6.9242,179524.8592
2010-01-22 12:30:00,18.57,18.6,18.49,18.49,273818.27087925543,6.9242,6.9354,6.8944,6.8944,273818.2709
2010-01-22 12:40:00,18.49,18.5,18.44,18.45,213935.83149644863,6.8944,6.8981,6.8757,6.8795,213935.8315
2010-01-22 12:50:00,18.44,18.48,18.41,18.47,213690.9135439628,6.8757,6.8906,6.8645,6.8869,213690.9135
2010-01-22 13:00:00,18.48,18.51,18.47,18.47,281655.6453588048,6.8906,6.9018,6.8869,6.8869,281655.6454
2010-01-22 13:10:00,18.47,18.51,18.47,18.5,152828.80235121233,6.8869,6.9018,6.8869,6.8981,152828.8024
2010-01-22 13:20:00,18.5,18.52,18.46,18.46,187974.52853294145,6.8981,6.9056,6.8832,6.8832,187974.5285
2010-01-22 13:30:00,18.46,18.54,18.46,18.5,339333.8231692383,6.8832,6.913,6.8832,6.8981,339333.8232
2010-01-22 13:40:00,18.5,18.5,18.43,18.46,357457.7516531962,6.8981,6.8981,6.872,6.8832,357457.7517
2010-01-22 13:50:00,18.46,18.47,18.41,18.44,167034.04359539552,6.8832,6.8869,6.8645,6.8757,167034.0436
2010-01-22 14:00:00,18.44,18.5,18.44,18.45,137521.4303208425,6.8757,6.8981,6.8757,6.8795,137521.4303
2010-01-22 14:10:00,18.45,18.49,18.41,18.47,252143.03208425167,6.8795,6.8944,6.8645,6.8869,252143.0321
2010-01-22 14:20:00,18.46,18.5,18.45,18.47,235488.6113152094,6.8832,6.8981,6.8795,6.8869,235488.6113
2010-01-22 14:30:00,18.48,18.48,18.42,18.43,265980.8963997061,6.8906,6.8906,6.8683,6.872,265980.8964
2010-01-22 14:40:00,18.42,18.43,18.37,18.37,168013.7154053392,6.8683,6.872,6.8496,6.8496,168013.7154
2010-01-22 14:50:00,18.37,18.39,18.3,18.31,226916.4829782023,6.8496,6.8571,6.8235,6.8273,226916.483
2010-01-22 15:00:00,18.31,18.36,18.28,18.31,541268.6749938771,6.8273,6.8459,6.8161,6.8273,541268.675
2010-01-22 15:10:00,18.31,18.34,18.25,18.28,707445.5057555719,6.8273,6.8384,6.8049,6.8161,707445.5058
2010-01-22 15:20:00,18.29,18.31,18.21,18.25,693975.0183688464,6.8198,6.8273,6.79,6.8049,693975.0184
2010-01-22 15:30:00,18.25,18.27,18.19,18.2,381827.08792554494,6.8049,6.8123,6.7825,6.7862,381827.0879
2010-01-22 15:40:00,18.2,18.21,18.06,18.09,837986.7744305657,6.7862,6.79,6.734,6.7452,837986.7744
2010-01-22 15:50:00,18.09,18.09,18.03,18.06,1757776.1449914277,6.7452,6.7452,6.7229,6.734,1757776.145
2010-01-25 09:30:00,18.37,18.68,18.28,18.63,550575.5571883419,6.8496,6.9652,6.8161,6.9466,550575.5572
2010-01-25 09:40:00,18.63,18.67,18.57,18.63,361988.7337741857,6.9466,6.9615,6.9242,6.9466,361988.7338
2010-01-25 09:50:00,18.63,18.65,18.48,18.5,278961.5478814597,6.9466,6.954,6.8906,6.8981,278961.5479
2010-01-25 10:00:00,18.5,18.56,18.4,18.44,372397.7467548371,6.8981,6.9205,6.8608,6.8757,372397.7468
2010-01-25 10:10:00,18.43,18.46,18.35,18.46,220181.2392848396,6.872,6.8832,6.8422,6.8832,220181.2393
2010-01-25 10:20:00,18.46,18.47,18.41,18.41,210629.4391378888,6.8832,6.8869,6.8645,6.8645,210629.4391
2010-01-25 10:30:00,18.41,18.47,18.37,18.46,299779.5738427627,6.8645,6.8869,6.8496,6.8832,299779.5738
2010-01-25 10:40:00,18.46,18.47,18.42,18.44,145358.80480039187,6.8832,6.8869,6.8683,6.8757,145358.8048
2010-01-25 10:50:00,18.44,18.54,18.44,18.54,282390.3992162625,6.8757,6.913,6.8757,6.913,282390.3992
2010-01-25 11:00:00,18.54,18.55,18.47,18.53,266470.7323046779,6.913,6.9167,6.8869,6.9093,266470.7323
2010-01-25 11:10:00,18.52,18.57,18.5,18.56,210629.4391378888,6.9056,6.9242,6.8981,6.9205,210629.4391
2010-01-25 11:20:00,18.57,18.62,18.56,18.61,245162.8704384032,6.9242,6.9428,6.9205,6.9391,245162.8704
2010-01-25 11:30:00,18.6,18.61,18.45,18.46,183198.62845946607,6.9354,6.9391,6.8795,6.8832,183198.6285
2010-01-25 11:40:00,18.46,18.5,18.46,18.5,111927.50428606416,6.8832,6.8981,6.8832,6.8981,111927.5043
2010-01-25 11:50:00,18.5,18.58,18.48,18.49,171932.40264511388,6.8981,6.9279,6.8906,6.8944,171932.4026
2010-01-25 12:00:00,18.49,18.54,18.49,18.52,195811.9030124908,6.8944,6.913,6.8944,6.9056,195811.903
2010-01-25 12:10:00,18.52,18.53,18.45,18.49,294636.2968405584,6.9056,6.9093,6.8795,6.8944,294636.2968
2010-01-25 12:20:00,18.5,18.56,18.47,18.47,115968.6505020818,6.8981,6.9205,6.8869,6.8869,115968.6505
2010-01-25 12:30:00,18.47,18.51,18.46,18.51,80088.17046289492,6.8869,6.9018,6.8832,6.9018,80088.1705
2010-01-25 12:40:00,18.5,18.55,18.5,18.54,108498.65295126132,6.8981,6.9167,6.8981,6.913,108498.653
2010-01-25 12:50:00,18.54,18.54,18.48,18.5,93068.82194464852,6.913,6.913,6.8906,6.8981,93068.8219
2010-01-25 13:00:00,18.5,18.53,18.46,18.48,146460.93558657847,6.8981,6.9093,6.8832,6.8906,146460.9356
2010-01-25 13:10:00,18.48,18.49,18.46,18.46,120009.79671809945,6.8906,6.8944,6.8832,6.8832,120009.7967
2010-01-25 13:20:00,18.46,18.57,18.46,18.56,145236.3458241489,6.8832,6.9242,6.8832,6.9205,145236.3458
2010-01-25 13:30:00,18.56,18.57,18.5,18.53,208180.25961302963,6.9205,6.9242,6.8981,6.9093,208180.2596
2010-01-25 13:40:00,18.53,18.55,18.5,18.55,104457.50673524367,6.9093,6.9167,6.8981,6.9167,104457.5067
2010-01-25 13:50:00,18.55,18.55,18.51,18.54,135562.08670095517,6.9167,6.9167,6.9018,6.913,135562.0867
2010-01-25 14:00:00,18.54,18.56,18.53,18.54,78496.20377173646,6.913,6.9205,6.9093,6.913,78496.2038
2010-01-25 14:10:00,18.54,18.55,18.53,18.54,121846.6813617438,6.913,6.9167,6.9093,6.913,121846.6814
2010-01-25 14:20:00,18.54,18.59,18.53,18.59,126010.2865540044,6.913,6.9317,6.9093,6.9317,126010.2866
2010-01-25 14:30:00,18.59,18.59,18.55,18.57,146460.93558657847,6.9317,6.9317,6.9167,6.9242,146460.9356
2010-01-25 14:40:00,18.56,18.63,18.56,18.62,235855.98824393825,6.9205,6.9466,6.9205,6.9428,235855.9882
2010-01-25 14:50:00,18.62,18.66,18.62,18.66,161156.01273573353,6.9428,6.9578,6.9428,6.9578,161156.0127
2010-01-25 15:00:00,18.66,18.66,18.59,18.59,142787.16629928973,6.9578,6.9578,6.9317,6.9317,142787.1663
2010-01-25 15:10:00,18.59,18.6,18.55,18.58,161523.3896644624,6.9317,6.9354,6.9167,6.9279,161523.3897
2010-01-25 15:20:00,18.58,18.59,18.56,18.59,158094.53832965955,6.9279,6.9317,6.9205,6.9317,158094.5383
2010-01-25 15:30:00,18.59,18.61,18.58,18.6,176463.38476610335,6.9317,6.9391,6.9279,6.9354,176463.3848
2010-01-25 15:40:00,18.6,18.61,18.54,18.54,312392.8483957874,6.9354,6.9391,6.913,6.913,312392.8484
2010-01-25 15:50:00,18.54,18.55,18.5,18.54,693852.5593926035,6.913,6.9167,6.8981,6.913,693852.5594
2010-01-26 09:30:00,17.79,18.39,17.79,18.37,231814.84202792065,6.6334,6.8571,6.6334,6.8496,231814.842
2010-01-26 09:40:00,18.38,18.49,18.35,18.42,338476.6103355376,6.8534,6.8944,6.8422,6.8683,338476.6103
2010-01-26 09:50:00,18.42,18.43,18.27,18.3,365662.5030614744,6.8683,6.872,6.8123,6.8235,365662.5031
2010-01-26 10:00:00,18.31,18.37,18.27,18.31,1026328.679892236,6.8273,6.8496,6.8123,6.8273,1026328.6799
2010-01-26 10:10:00,18.3,18.34,18.28,18.33,335292.6769532206,6.8235,6.8384,6.8161,6.8347,335292.677
2010-01-26 10:20:00,18.32,18.34,18.21,18.23,382929.2187117316,6.831,6.8384,6.79,6.7974,382929.2187
2010-01-26 10:30:00,18.23,18.23,18.1,18.1,358682.34141562576,6.7974,6.7974,6.749,6.749,358682.3414
2010-01-26 10:40:00,18.11,18.16,18.1,18.14,266225.814352192,6.7527,6.7713,6.749,6.7639,266225.8144
2010-01-26 10:50:00,18.14,18.18,18.11,18.17,277002.20426157233,6.7639,6.7788,6.7527,6.7751,277002.2043
2010-01-26 11:00:00,18.17,18.29,18.14,18.28,256306.6372765124,6.7751,6.8198,6.7639,6.8161,256306.6373
2010-01-26 11:10:00,18.28,18.29,18.23,18.26,160053.8819495469,6.8161,6.8198,6.7974,6.8086,160053.8819
2010-01-26 11:20:00,18.26,18.34,18.26,18.3,242223.8550085721,6.8086,6.8384,6.8086,6.8235,242223.855
2010-01-26 11:30:00,18.3,18.36,18.28,18.32,349253.000244918,6.8235,6.8459,6.8161,6.831,349253.0002
2010-01-26 11:40:00,18.32,18.32,18.25,18.29,210139.60323291697,6.831,6.831,6.8049,6.8198,210139.6032
2010-01-26 11:50:00,18.28,18.34,18.28,18.29,260960.0783737448,6.8161,6.8384,6.8161,6.8198,260960.0784
2010-01-26 12:00:00,18.3,18.35,18.28,18.32,131153.56355620865,6.8235,6.8422,6.8161,6.831,131153.5636
2010-01-26 12:10:00,18.32,18.37,18.32,18.34,70658.82929218712,6.831,6.8496,6.831,6.8384,70658.8293
2010-01-26 12:20:00,18.35,18.38,18.34,18.37,163972.56918932157,6.8422,6.8534,6.8384,6.8496,163972.5692
2010-01-26 12:30:00,18.37,18.4,18.32,18.38,276512.3683566005,6.8496,6.8608,6.831,6.8534,276512.3684
2010-01-26 12:40:00,18.37,18.42,18.37,18.39,175361.2539799167,6.8496,6.8683,6.8496,6.8571,175361.254
2010-01-26 12:50:00,18.39,18.4,18.37,18.37,65638.0112662258,6.8571,6.8608,6.8496,6.8496,65638.0113
2010-01-26 13:00:00,18.37,18.37,18.31,18.32,92089.15013470486,6.8496,6.8496,6.8273,6.831,92089.1501
2010-01-26 13:10:00,18.32,18.36,18.32,18.34,153318.63825618415,6.831,6.8459,6.831,6.8384,153318.6383
2010-01-26 13:20:00,18.34,18.36,18.33,18.34,231447.46509919176,6.8384,6.8459,6.8347,6.8384,231447.4651
2010-01-26 13:30:00,18.35,18.35,18.31,18.32,115968.6505020818,6.8422,6.8422,6.8273,6.831,115968.6505
2010-01-26 13:40:00,18.32,18.36,18.32,18.36,196914.03379867744,6.831,6.8459,6.831,6.8459,196914.0338
2010-01-26 13:50:00,18.36,18.42,18.35,18.42,235855.98824393825,6.8459,6.8683,6.8422,6.8683,235855.9882
2010-01-26 14:00:00,18.42,18.46,18.41,18.41,154175.85108988488,6.8683,6.8832,6.8645,6.8645,154175.8511
2010-01-26 14:10:00,18.41,18.43,18.39,18.4,202179.76977712463,6.8645,6.872,6.8571,6.8608,202179.7698
2010-01-26 14:20:00,18.4,18.43,18.35,18.35,135072.25079598333,6.8608,6.872,6.8422,6.8422,135072.2508
2010-01-26 14:30:00,18.34,18.37,18.32,18.34,175851.08988488856,6.8384,6.8496,6.831,6.8384,175851.0899
2010-01-26 14:40:00,18.35,18.37,18.33,18.33,122458.9762429586,6.8422,6.8496,6.8347,6.8347,122458.9762
2010-01-26 14:50:00,18.33,18.35,18.32,18.34,117927.99412196912,6.8347,6.8422,6.831,6.8384,117927.9941
2010-01-26 15:00:00,18.33,18.37,18.32,18.32,150991.91770756795,6.8347,6.8496,6.831,6.831,150991.9177
2010-01-26 15:10:00,18.32,18.33,18.28,18.32,235121.2343864805,6.831,6.8347,6.8161,6.831,235121.2344
2010-01-26 15:20:00,18.33,18.33,18.23,18.25,286309.0864560372,6.8347,6.8347,6.7974,6.8049,286309.0865
2010-01-26 15:30:00,18.25,18.28,18.19,18.21,251040.90129806512,6.8049,6.8161,6.7825,6.79,251040.9013
2010-01-26 15:40:00,18.21,18.21,18.09,18.14,447954.9350967426,6.79,6.79,6.7452,6.7639,447954.9351
2010-01-26 15:50:00,18.14,18.16,18.11,18.13,855498.4080333088,6.7639,6.7713,6.7527,6.7601,855498.408
2010-01-27 09:30:00,18.12,18.19,18.03,18.18,157972.0793534166,6.7564,6.7825,6.7229,6.7788,157972.0794
2010-01-27 09:40:00,18.17,18.18,18.0,18.08,167768.7974528533,6.7751,6.7788,6.7117,6.7415,167768.7975
2010-01-27 09:50:00,18.09,18.1,17.93,17.95,232427.1369091354,6.7452,6.749,6.6856,6.693,232427.1369
2010-01-27 10:00:00,17.94,17.97,17.86,17.91,190668.62601028653,6.6893,6.7005,6.6595,6.6781,190668.626
2010-01-27 10:10:00,17.91,17.94,17.78,17.8,239162.38060249813,6.6781,6.6893,6.6296,6.6371,239162.3806
2010-01-27 10:20:00,17.81,17.88,17.79,17.88,228508.4496693608,6.6408,6.6669,6.6334,6.6669,228508.4497
2010-01-27 10:30:00,17.88,17.93,17.72,17.72,257041.3911339701,6.6669,6.6856,6.6073,6.6073,257041.3911
2010-01-27 10:40:00,17.71,17.75,17.66,17.7,141195.19960813125,6.6035,6.6184,6.5849,6.5998,141195.1996
2010-01-27 10:50:00,17.7,17.82,17.68,17.8,149399.9510164095,6.5998,6.6445,6.5923,6.6371,149399.951
2010-01-27 11:00:00,17.8,17.82,17.78,17.81,68332.1087435709,6.6371,6.6445,6.6296,6.6408,68332.1087
2010-01-27 11:10:00,17.79,17.8,17.73,17.79,82414.89101151114,6.6334,6.6371,6.611,6.6334,82414.891
2010-01-27 11:20:00,17.79,17.8,17.74,17.79,104579.96571148664,6.6334,6.6371,6.6147,6.6334,104579.9657
2010-01-27 11:30:00,17.79,17.81,17.77,17.8,189933.8721528288,6.6334,6.6408,6.6259,6.6371,189933.8722
2010-01-27 11:40:00,17.8,17.85,17.79,17.85,138623.56110702915,6.6371,6.6557,6.6334,6.6557,138623.5611
2010-01-27 11:50:00,17.85,17.9,17.84,17.87,184913.05412686747,6.6557,6.6744,6.652,6.6632,184913.0541
2010-01-27 12:00:00,17.86,17.86,17.82,17.82,89395.05265735977,6.6595,6.6595,6.6445,6.6445,89395.0527
2010-01-27 12:10:00,17.82,17.82,17.77,17.78,109845.70168993386,6.6445,6.6445,6.6259,6.6296,109845.7017
2010-01-27 12:20:00,17.77,17.84,17.77,17.82,161645.84864070534,6.6259,6.652,6.6259,6.6445,161645.8486
2010-01-27 12:30:00,17.83,17.83,17.79,17.81,114376.68381092334,6.6483,6.6483,6.6334,6.6408,114376.6838
2010-01-27 12:40:00,17.81,17.82,17.74,17.75,125397.9916727896,6.6408,6.6445,6.6147,6.6184,125397.9917
2010-01-27 12:50:00,17.75,17.76,17.69,17.74,186382.561841783,6.6184,6.6222,6.5961,6.6147,186382.5618
2010-01-27 13:00:00,17.74,17.77,17.73,17.74,126500.12245897624,6.6147,6.6259,6.611,6.6147,126500.1225
2010-01-27 13:10:00,17.74,17.76,17.69,17.7,215405.3392113642,6.6147,6.6222,6.5961,6.5998,215405.3392
2010-01-27 13:20:00,17.7,17.71,17.62,17.65,116458.48640705364,6.5998,6.6035,6.57,6.5812,116458.4864
2010-01-27 13:30:00,17.64,17.7,17.63,17.7,99804.06563801126,6.5774,6.5998,6.5737,6.5998,99804.0656
2010-01-27 13:40:00,17.69,17.71,17.68,17.7,90742.10139603232,6.5961,6.6035,6.5923,6.5998,90742.1014
2010-01-27 13:50:00,17.7,17.72,17.7,17.71,115846.19152583885,6.5998,6.6073,6.5998,6.6035,115846.1915
2010-01-27 14:00:00,17.71,17.74,17.67,17.67,189076.65931912808,6.6035,6.6147,6.5886,6.5886,189076.6593
2010-01-27 14:10:00,17.68,17.72,17.58,17.7,173401.91036002935,6.5923,6.6073,6.5551,6.5998,173401.9104
2010-01-27 14:20:00,17.7,17.77,17.67,17.74,421626.25520450645,6.5998,6.6259,6.5886,6.6147,421626.2552
2010-01-27 14:30:00,17.74,17.82,17.73,17.81,276512.3683566005,6.6147,6.6445,6.611,6.6408,276512.3684
2010-01-27 14:40:00,17.81,17.91,17.79,17.79,283002.6940974773,6.6408,6.6781,6.6334,6.6334,283002.6941
2010-01-27 14:50:00,17.79,17.87,17.76,17.84,236223.3651726672,6.6334,6.6632,6.6222,6.652,236223.3652
2010-01-27 15:00:00,17.84,17.9,17.79,17.82,323659.0742101396,6.652,6.6744,6.6334,6.6445,323659.0742
2010-01-27 15:10:00,17.81,17.82,17.73,17.76,287411.21724222385,6.6408,6.6445,6.611,6.6222,287411.2172
2010-01-27 15:20:00,17.76,17.88,17.76,17.87,287901.05314719566,6.6222,6.6669,6.6222,6.6632,287901.0531
2010-01-27 15:30:00,17.87,17.98,17.85,17.97,289982.855743326,6.6632,6.7042,6.6557,6.7005,289982.8557
2010-01-27 15:40:00,17.96,18.0,17.93,17.96,416115.6012735733,6.6968,6.7117,6.6856,6.6968,416115.6013
2010-01-27 15:50:00,17.96,17.97,17.93,17.97,517511.63360274304,6.6968,6.7005,6.6856,6.7005,517511.6336
2010-01-28 09:30:00,18.1,18.32,18.05,18.06,247734.50893950523,6.749,6.831,6.7303,6.734,247734.5089
2010-01-28 09:40:00,18.06,18.1,18.02,18.06,415503.30639235856,6.734,6.749,6.7191,6.734,415503.3064
2010-01-28 09:50:00,18.06,18.18,18.05,18.18,350232.6720548616,6.734,6.7788,6.7303,6.7788,350232.6721
2010-01-28 10:00:00,18.17,18.18,17.97,17.98,248591.721773206,6.7751,6.7788,6.7005,6.7042,248591.7218
2010-01-28 10:10:00,17.97,18.05,17.94,18.03,202669.60568209647,6.7005,6.7303,6.6893,6.7229,202669.6057
2010-01-28 10:20:00,18.03,18.08,18.03,18.04,112539.79916727896,6.7229,6.7415,6.7229,6.7266,112539.7992
2010-01-28 10:30:00,18.04,18.06,17.98,18.05,98089.63997060985,6.7266,6.734,6.7042,6.7303,98089.64
2010-01-28 10:40:00,18.06,18.09,18.0,18.01,114254.22483468035,6.734,6.7452,6.7117,6.7154,114254.2248
2010-01-28 10:50:00,18.01,18.03,17.97,18.01,179402.40019593434,6.7154,6.7229,6.7005,6.7154,179402.4002
2010-01-28 11:00:00,18.0,18.03,17.92,17.96,414891.01151114376,6.7117,6.7229,6.6818,6.6968,414891.0115
2010-01-28 11:10:00,17.97,18.01,17.94,17.96,224957.1393583149,6.7005,6.7154,6.6893,6.6968,224957.1394
2010-01-28 11:20:00,17.96,17.97,17.87,17.88,264756.3066372765,6.6968,6.7005,6.6632,6.6669,264756.3066
2010-01-28 11:30:00,17.89,17.9,17.65,17.73,362233.6517266716,6.6706,6.6744,6.5812,6.611,362233.6517
2010-01-28 11:40:00,17.73,17.88,17.71,17.82,309821.20989468525,6.611,6.6669,6.6035,6.6445,309821.2099
2010-01-28 11:50:00,17.81,17.83,17.78,17.78,186015.1849130541,6.6408,6.6483,6.6296,6.6296,186015.1849
2010-01-28 12:00:00,17.78,17.78,17.7,17.72,376928.7288758266,6.6296,6.6296,6.5998,6.6073,376928.7289
2010-01-28 12:10:00,17.72,17.73,17.7,17.71,265368.6015184913,6.6073,6.611,6.5998,6.6035,265368.6015
2010-01-28 12:20:00,17.71,17.71,17.6,17.6,183688.4643644379,6.6035,6.6035,6.5625,6.5625,183688.4644
2010-01-28 12:30:00,17.61,17.7,17.59,17.7,379745.2853294146,6.5662,6.5998,6.5588,6.5998,379745.2853
2010-01-28 12:40:00,17.69,17.69,17.59,17.62,234386.48052902275,6.5961,6.5961,6.5588,6.57,234386.4805
2010-01-28 12:50:00,17.62,17.66,17.62,17.65,195934.36198873376,6.57,6.5849,6.57,6.5812,195934.362
2010-01-28 13:00:00,17.65,17.71,17.62,17.7,461302.963507225,6.5812,6.6035,6.57,6.5998,461302.9635
2010-01-28 13:10:00,17.71,17.73,17.65,17.68,322434.48444771,6.6035,6.611,6.5812,6.5923,322434.4844
2010-01-28 13:20:00,17.68,17.71,17.67,17.68,559637.5214303208,6.5923,6.6035,6.5886,6.5923,559637.5214
2010-01-28 13:30:00,17.69,17.71,17.67,17.7,131643.3994611805,6.5961,6.6035,6.5886,6.5998,131643.3995
2010-01-28 13:40:00,17.7,17.71,17.66,17.66,855131.0311045799,6.5998,6.6035,6.5849,6.5849,855131.0311
2010-01-28 13:50:00,17.67,17.7,17.64,17.65,383419.05461670336,6.5886,6.5998,6.5774,6.5812,383419.0546
2010-01-28 14:00:00,17.65,17.69,17.64,17.68,221773.205975998,6.5812,6.5961,6.5774,6.5923,221773.206
2010-01-28 14:10:00,17.68,17.69,17.58,17.61,180014.69507714914,6.5923,6.5961,6.5551,6.5662,180014.6951
2010-01-28 14:20:00,17.61,17.7,17.61,17.67,215160.42125887825,6.5662,6.5998,6.5662,6.5886,215160.4213
2010-01-28 14:30:00,17.67,17.69,17.62,17.65,312392.8483957874,6.5886,6.5961,6.57,6.5812,312392.8484
2010-01-28 14:40:00,17.66,17.7,17.64,17.7,305657.60470242467,6.5849,6.5998,6.5774,6.5998,305657.6047
2010-01-28 14:50:00,17.69,17.72,17.67,17.71,339823.6590742101,6.5961,6.6073,6.5886,6.6035,339823.6591
2010-01-28 15:00:00,17.7,17.8,17.69,17.78,582537.349987754,6.5998,6.6371,6.5961,6.6296,582537.35
2010-01-28 15:10:00,17.79,17.8,17.75,17.78,692627.9696301739,6.6334,6.6371,6.6184,6.6296,692627.9696
2010-01-28 15:20:00,17.79,17.8,17.77,17.79,323046.7793289248,6.6334,6.6371,6.6259,6.6334,323046.7793
2010-01-28 15:30:00,17.79,17.84,17.77,17.84,518368.8464364437,6.6334,6.652,6.6259,6.652,518368.8464
2010-01-28 15:40:00,17.84,17.88,17.73,17.73,739529.757531227,6.652,6.6669,6.611,6.611,739529.7575
2010-01-28 15:50:00,17.73,17.74,17.68,17.71,799289.7379377908,6.611,6.6147,6.5923,6.6035,799289.7379
2010-01-29 09:30:00,17.75,17.98,17.75,17.95,330149.3999510164,6.6184,6.7042,6.6184,6.693,330149.4
2010-01-29 09:40:00,17.95,18.07,17.92,18.02,326843.00759245653,6.693,6.7378,6.6818,6.7191,326843.0076
2010-01-29 09:50:00,18.02,18.16,18.02,18.1,342517.7565515552,6.7191,6.7713,6.7191,6.749,342517.7566
2010-01-29 10:00:00,18.1,18.1,17.92,17.94,280186.1376438893,6.749,6.749,6.6818,6.6893,280186.1376
2010-01-29 10:10:00,17.93,18.02,17.9,17.97,300024.4917952486,6.6856,6.7191,6.6744,6.7005,300024.4918
2010-01-29 10:20:00,17.97,18.02,17.95,17.97,225936.81116825863,6.7005,6.7191,6.693,6.7005,225936.8112
2010-01-29 10:30:00,17.96,18.0,17.87,17.91,276267.4504041146,6.6968,6.7117,6.6632,6.6781,276267.4504
2010-01-29 10:40:00,17.91,17.91,17.85,17.91,169238.3051677688,6.6781,6.6781,6.6557,6.6781,169238.3052
2010-01-29 10:50:00,17.91,17.92,17.8,17.88,279941.2196914034,6.6781,6.6818,6.6371,6.6669,279941.2197
2010-01-29 11:00:00,17.85,17.92,17.82,17.88,149644.8689688954,6.6557,6.6818,6.6445,6.6669,149644.869
2010-01-29 11:10:00,17.88,17.88,17.78,17.81,163237.81533186382,6.6669,6.6669,6.6296,6.6408,163237.8153
2010-01-29 11:20:00,17.82,17.83,17.74,17.78,220303.6982610825,6.6445,6.6483,6.6147,6.6296,220303.6983
2010-01-29 11:30:00,17.78,17.79,17.7,17.73,311168.2586333578,6.6296,6.6334,6.5998,6.611,311168.2586
2010-01-29 11:40:00,17.74,17.74,17.62,17.63,226426.64707323044,6.6147,6.6147,6.57,6.5737,226426.6471
2010-01-29 11:50:00,17.64,17.66,17.52,17.52,363213.3235366152,6.5774,6.5849,6.5327,6.5327,363213.3235
2010-01-29 12:00:00,17.52,17.54,17.34,17.34,444893.4606906686,6.5327,6.5401,6.4656,6.4656,444893.4607
2010-01-29 12:10:00,17.34,17.45,17.32,17.45,294513.8378643154,6.4656,6.5066,6.4581,6.5066,294513.8379
2010-01-29 12:20:00,17.45,17.53,17.43,17.52,177932.89248101885,6.5066,6.5364,6.4991,6.5327,177932.8925
2010-01-29 12:30:00,17.52,17.52,17.46,17.5,127357.33529267694,6.5327,6.5327,6.5103,6.5252,127357.3353
2010-01-29 12:40:00,17.49,17.49,17.4,17.44,116091.10947832475,6.5215,6.5215,6.4879,6.5029,116091.1095
2010-01-29 12:50:00,17.45,17.57,17.45,17.57,153686.01518491303,6.5066,6.5513,6.5066,6.5513,153686.0152
2010-01-29 13:00:00,17.57,17.58,17.52,17.56,190056.3311290717,6.5513,6.5551,6.5327,6.5476,190056.3311
2010-01-29 13:10:00,17.56,17.57,17.5,17.54,103110.45799657116,6.5476,6.5513,6.5252,6.5401,103110.458
2010-01-29 13:20:00,17.54,17.56,17.5,17.52,240509.4293411707,6.5401,6.5476,6.5252,6.5327,240509.4293
2010-01-29 13:30:00,17.52,17.53,17.45,17.45,194464.85427381823,6.5327,6.5364,6.5066,6.5066,194464.8543
2010-01-29 13:40:00,17.44,17.44,17.35,17.37,206710.7518981141,6.5029,6.5029,6.4693,6.4768,206710.7519
2010-01-29 13:50:00,17.37,17.4,17.34,17.37,151726.6715650257,6.4768,6.4879,6.4656,6.4768,151726.6716
2010-01-29 14:00:00,17.37,17.4,17.34,17.35,152583.88439872643,6.4768,6.4879,6.4656,6.4693,152583.8844
2010-01-29 14:10:00,17.36,17.37,17.3,17.31,325128.58192505507,6.473,6.4768,6.4507,6.4544,325128.5819
2010-01-29 14:20:00,17.3,17.34,17.29,17.3,172912.07445505753,6.4507,6.4656,6.4469,6.4507,172912.0745
2010-01-29 14:30:00,17.31,17.31,17.24,17.27,303453.3431300514,6.4544,6.4544,6.4283,6.4395,303453.3431
2010-01-29 14:40:00,17.27,17.27,17.18,17.19,217732.0597599804,6.4395,6.4395,6.4059,6.4096,217732.0598
2010-01-29 14:50:00,17.18,17.2,17.11,17.16,263776.6348273328,6.4059,6.4134,6.3798,6.3985,263776.6348
2010-01-29 15:00:00,17.16,17.2,17.12,17.12,369581.190301249,6.3985,6.4134,6.3835,6.3835,369581.1903
2010-01-29 15:10:00,17.12,17.13,16.98,16.99,934484.4477100172,6.3835,6.3873,6.3313,6.3351,934484.4477
2010-01-29 15:20:00,17.0,17.02,16.94,16.95,414278.71662992897,6.3388,6.3463,6.3164,6.3202,414278.7166
2010-01-29 15:30:00,16.95,16.99,16.9,16.98,804800.3918687239,6.3202,6.3351,6.3015,6.3313,804800.3919
2010-01-29 15:40:00,16.98,17.05,16.95,17.02,682831.2515307372,6.3313,6.3574,6.3202,6.3463,682831.2515
2010-01-29 15:50:00,17.01,17.12,17.01,17.02,912074.4550575556,6.3425,6.3835,6.3425,6.3463,912074.4551
2010-02-01 09:30:00,17.24,17.45,17.14,17.39,529267.695322067,6.4283,6.5066,6.391,6.4842,529267.6953
2010-02-01 09:40:00,17.39,17.48,17.34,17.47,395297.5753122704,6.4842,6.5178,6.4656,6.514,395297.5753
2010-02-01 09:50:00,17.47,17.5,17.41,17.43,151114.3766838109,6.514,6.5252,6.4917,6.4991,151114.3767
2010-02-01 10:00:00,17.43,17.52,17.41,17.46,360274.3081067842,6.4991,6.5327,6.4917,6.5103,360274.3081
2010-02-01 10:10:00,17.46,17.5,17.41,17.5,453832.9659564046,6.5103,6.5252,6.4917,6.5252,453832.966
2010-02-01 10:20:00,17.5,17.54,17.44,17.44,230590.25226549103,6.5252,6.5401,6.5029,6.5029,230590.2523
2010-02-01 10:30:00,17.44,17.48,17.41,17.43,164217.48714180748,6.5029,6.5178,6.4917,6.4991,164217.4871
2010-02-01 10:40:00,17.43,17.45,17.39,17.43,237447.9549350968,6.4991,6.5066,6.4842,6.4991,237447.9549
2010-02-01 10:50:00,17.43,17.47,17.38,17.39,250673.52436933623,6.4991,6.514,6.4805,6.4842,250673.5244
2010-02-01 11:00:00,17.39,17.42,17.36,17.39,281778.1043350477,6.4842,6.4954,6.473,6.4842,281778.1043
2010-02-01 11:10:00,17.39,17.51,17.38,17.51,204996.3262307127,6.4842,6.529,6.4805,6.529,204996.3262
2010-02-01 11:20:00,17.51,17.54,17.48,17.48,361621.3568454568,6.529,6.5401,6.5178,6.5178,361621.3568
2010-02-01 11:30:00,17.48,17.5,17.45,17.46,214058.29047269165,6.5178,6.5252,6.5066,6.5103,214058.2905
2010-02-01 11:40:00,17.45,17.46,17.41,17.46,114499.14278716627,6.5066,6.5103,6.4917,6.5103,114499.1428
2010-02-01 11:50:00,17.46,17.48,17.44,17.46,157359.7844722018,6.5103,6.5178,6.5029,6.5103,157359.7845
2010-02-01 12:00:00,17.46,17.48,17.4,17.42,113519.47097722262,6.5103,6.5178,6.4879,6.4954,113519.471
2010-02-01 12:10:00,17.42,17.42,17.36,17.39,200955.18001469507,6.4954,6.4954,6.473,6.4842,200955.18
2010-02-01 12:20:00,17.39,17.39,17.35,17.38,91721.773205976,6.4842,6.4842,6.4693,6.4805,91721.7732
2010-02-01 12:30:00,17.38,17.4,17.35,17.36,103232.9169728141,6.4805,6.4879,6.4693,6.473,103232.917
2010-02-01 12:40:00,17.35,17.4,17.35,17.39,152216.50746999754,6.4693,6.4879,6.4693,6.4842,152216.5075
2010-02-01 12:50:00,17.39,17.42,17.36,17.36,127602.25324516286,6.4842,6.4954,6.473,6.473,127602.2532
2010-02-01 13:00:00,17.37,17.44,17.34,17.43,136664.2174871418,6.4768,6.5029,6.4656,6.4991,136664.2175
2010-02-01 13:10:00,17.43,17.5,17.41,17.48,177565.51555228996,6.4991,6.5252,6.4917,6.5178,177565.5156
2010-02-01 13:20:00,17.48,17.48,17.39,17.39,182341.41562576537,6.5178,6.5178,6.4842,6.4842,182341.4156
2010-02-01 13:30:00,17.39,17.42,17.39,17.39,133112.907176096,6.4842,6.4954,6.4842,6.4842,133112.9072
2010-02-01 13:40:00,17.39,17.4,17.36,17.39,128092.08915013468,6.4842,6.4879,6.473,6.4842,128092.0892
2010-02-01 13:50:00,17.39,17.41,17.38,17.4,128092.08915013468,6.4842,6.4917,6.4805,6.4879,128092.0892
2010-02-01 14:00:00,17.4,17.41,17.34,17.36,138868.47905951506,6.4879,6.4917,6.4656,6.473,138868.4791
2010-02-01 14:10:00,17.35,17.42,17.35,17.41,126989.95836394808,6.4693,6.4954,6.4693,6.4917,126989.9584
2010-02-01 14:20:00,17.41,17.43,17.37,17.41,165931.9128092089,6.4917,6.4991,6.4768,6.4917,165931.9128
2010-02-01 14:30:00,17.41,17.44,17.4,17.43,176096.00783737446,6.4917,6.5029,6.4879,6.4991,176096.0078
2010-02-01 14:40:00,17.43,17.45,17.39,17.39,203404.35953955425,6.4991,6.5066,6.4842,6.4842,203404.3595
2010-02-01 14:50:00,17.39,17.5,17.39,17.46,176096.00783737446,6.4842,6.5252,6.4842,6.5103,176096.0078
2010-02-01 15:00:00,17.46,17.48,17.43,17.45,183566.00538819493,6.5103,6.5178,6.4991,6.5066,183566.0054
2010-02-01 15:10:00,17.45,17.5,17.45,17.48,300269.4097477345,6.5066,6.5252,6.5066,6.5178,300269.4097
2010-02-01 15:20:00,17.48,17.52,17.48,17.52,257531.227038942,6.5178,6.5327,6.5178,6.5327,257531.227
2010-02-01 15:30:00,17.52,17.53,17.48,17.5,320720.0587803086,6.5327,6.5364,6.5178,6.5252,320720.0588
2010-02-01 15:40:00,17.49,17.55,17.49,17.51,439750.18368846434,6.5215,6.5439,6.5215,6.529,439750.1837
2010-02-01 15:50:00,17.51,17.54,17.5,17.53,1417585.1089884888,6.529,6.5401,6.5252,6.5364,1417585.109
2010-02-02 09:30:00,17.35,17.76,17.35,17.47,319250.5510653931,6.4693,6.6222,6.4693,6.514,319250.5511
2010-02-02 09:40:00,17.46,17.55,17.43,17.54,310678.42272838595,6.5103,6.5439,6.4991,6.5401,310678.4227
2010-02-02 09:50:00,17.55,17.62,17.52,17.57,331496.4486896889,6.5439,6.57,6.5327,6.5513,331496.4487
2010-02-02 10:00:00,17.57,17.61,17.46,17.52,517879.0105314719,6.5513,6.5662,6.5103,6.5327,517879.0105
2010-02-02 10:10:00,17.52,17.67,17.5,17.64,295493.5096742591,6.5327,6.5886,6.5252,6.5774,295493.5097
2010-02-02 10:20:00,17.65,17.66,17.59,17.65,311168.2586333578,6.5812,6.5849,6.5588,6.5812,311168.2586
2010-02-02 10:30:00,17.65,17.72,17.65,17.69,304433.0149399951,6.5812,6.6073,6.5812,6.5961,304433.0149
2010-02-02 10:40:00,17.69,17.74,17.67,17.73,161400.93068821944,6.5961,6.6147,6.5886,6.611,161400.9307
2010-02-02 10:50:00,17.72,17.74,17.57,17.71,1463874.6020083271,6.6073,6.6147,6.5513,6.6035,1463874.602
2010-02-02 11:00:00,17.71,17.71,17.65,17.67,139848.1508694587,6.6035,6.6035,6.5812,6.5886,139848.1509
2010-02-02 11:10:00,17.67,17.7,17.65,17.69,196791.5748224345,6.5886,6.5998,6.5812,6.5961,196791.5748
2010-02-02 11:20:00,17.68,17.74,17.67,17.7,139725.69189321576,6.5923,6.6147,6.5886,6.5998,139725.6919
2010-02-02 11:30:00,17.71,17.73,17.69,17.7,131276.0225324516,6.6035,6.611,6.5961,6.5998,131276.0225
2010-02-02 11:40:00,17.7,17.73,17.66,17.67,151481.7536125398,6.5998,6.611,6.5849,6.5886,151481.7536
2010-02-02 11:50:00,17.67,17.68,17.59,17.62,107274.06318883171,6.5886,6.5923,6.5588,6.57,107274.0632
2010-02-02 12:00:00,17.61,17.66,17.6,17.61,123683.5660053882,6.5662,6.5849,6.5625,6.5662,123683.566
2010-02-02 12:10:00,17.61,17.68,17.61,17.67,88292.92187117315,6.5662,6.5923,6.5662,6.5886,88292.9219
2010-02-02 12:20:00,17.68,17.7,17.65,17.67,110213.07861866274,6.5923,6.5998,6.5812,6.5886,110213.0786
2010-02-02 12:30:00,17.67,17.71,17.67,17.68,52779.81876071516,6.5886,6.6035,6.5886,6.5923,52779.8188
2010-02-02 12:40:00,17.69,17.69,17.65,17.68,65393.09331373989,6.5961,6.5961,6.5812,6.5923,65393.0933
2010-02-02 12:50:00,17.68,17.74,17.68,17.71,81680.13715405339,6.5923,6.6147,6.5923,6.6035,81680.1372
2010-02-02 13:00:00,17.72,17.72,17.64,17.66,69311.78055351457,6.6073,6.6073,6.5774,6.5849,69311.7806
2010-02-02 13:10:00,17.65,17.71,17.65,17.7,67229.97795738427,6.5812,6.6035,6.5812,6.5998,67229.978
2010-02-02 13:20:00,17.7,17.72,17.69,17.71,33921.13641929953,6.5998,6.6073,6.5961,6.6035,33921.1364
2010-02-02 13:30:00,17.72,17.72,17.69,17.7,101640.95028165563,6.6073,6.6073,6.5961,6.5998,101640.9503
2010-02-02 13:40:00,17.69,17.72,17.66,17.66,260960.0783737448,6.5961,6.6073,6.5849,6.5849,260960.0784
2010-02-02 13:50:00,17.66,17.72,17.66,17.71,54004.408523144746,6.5849,6.6073,6.5849,6.6035,54004.4085
2010-02-02 14:00:00,17.72,17.74,17.68,17.69,102620.6220915993,6.6073,6.6147,6.5923,6.5961,102620.6221
2010-02-02 14:10:00,17.7,17.71,17.65,17.65,143154.5432280186,6.5998,6.6035,6.5812,6.5812,143154.5432
2010-02-02 14:20:00,17.66,17.71,17.64,17.7,116213.5684545677,6.5849,6.6035,6.5774,6.5998,116213.5685
2010-02-02 14:30:00,17.71,17.78,17.7,17.77,191525.83884398724,6.6035,6.6296,6.5998,6.6259,191525.8388
2010-02-02 14:40:00,17.78,17.8,17.73,17.79,368356.60053881945,6.6296,6.6371,6.611,6.6334,368356.6005
2010-02-02 14:50:00,17.79,17.87,17.79,17.87,547391.6238060249,6.6334,6.6632,6.6334,6.6632,547391.6238
2010-02-02 15:00:00,17.87,17.89,17.83,17.89,201077.638990938,6.6632,6.6706,6.6483,6.6706,201077.639
2010-02-02 15:10:00,17.89,17.99,17.88,17.99,479426.8919911829,6.6706,6.7079,6.6669,6.7079,479426.892
2010-02-02 15:20:00,17.99,18.04,17.97,17.97,627234.876316434,6.7079,6.7266,6.7005,6.7005,627234.8763
2010-02-02 15:30:00,17.97,17.97,17.89,17.89,365540.0440852314,6.7005,6.7005,6.6706,6.6706,365540.0441
2010-02-02 15:40:00,17.9,17.92,17.86,17.89,532451.628704384,6.6744,6.6818,6.6595,6.6706,532451.6287
2010-02-02 15:50:00,17.89,17.94,17.88,17.92,689321.577271614,6.6706,6.6893,6.6669,6.6818,689321.5773
2010-02-03 09:30:00,17.83,17.97,17.78,17.92,183566.00538819493,6.6483,6.7005,6.6296,6.6818,183566.0054
2010-02-03 09:40:00,17.92,17.96,17.86,17.92,201689.9338721528,6.6818,6.6968,6.6595,6.6818,201689.9339
2010-02-03 09:50:00,17.91,17.97,17.91,17.97,117927.99412196912,6.6781,6.7005,6.6781,6.7005,117927.9941
2010-02-03 10:00:00,17.97,17.97,17.86,17.89,92701.44501591966,6.7005,6.7005,6.6595,6.6706,92701.445
2010-02-03 10:10:00,17.88,17.89,17.82,17.84,180504.53098212092,6.6669,6.6706,6.6445,6.652,180504.531
2010-02-03 10:20:00,17.83,17.85,17.74,17.77,143521.92015674748,6.6483,6.6557,6.6147,6.6259,143521.9202
2010-02-03 10:30:00,17.77,17.85,17.65,17.74,161890.76659319128,6.6259,6.6557,6.5812,6.6147,161890.7666
2010-02-03 10:40:00,17.74,17.82,17.72,17.82,119152.58388439871,6.6147,6.6445,6.6073,6.6445,119152.5839
2010-02-03 10:50:00,17.82,17.89,17.82,17.86,147807.98432525102,6.6445,6.6706,6.6445,6.6595,147807.9843
2010-02-03 11:00:00,17.87,17.92,17.85,17.88,139358.3149644869,6.6632,6.6818,6.6557,6.6669,139358.315
2010-02-03 11:10:00,17.88,17.88,17.82,17.83,120009.79671809945,6.6669,6.6669,6.6445,6.6483,120009.7967
2010-02-03 11:20:00,17.83,17.83,17.71,17.74,148297.82023022286,6.6483,6.6483,6.6035,6.6147,148297.8202
2010-02-03 11:30:00,17.74,17.77,17.71,17.74,160421.25887827575,6.6147,6.6259,6.6035,6.6147,160421.2589
2010-02-03 11:40:00,17.74,17.75,17.67,17.72,135562.08670095517,6.6147,6.6184,6.5886,6.6073,135562.0867
2010-02-03 11:50:00,17.72,17.74,17.67,17.68,103355.37594905704,6.6073,6.6147,6.5886,6.5923,103355.3759
2010-02-03 12:00:00,17.67,17.74,17.66,17.73,56208.670095518,6.5886,6.6147,6.5849,6.611,56208.6701
2010-02-03 12:10:00,17.72,17.76,17.7,17.7,52289.98285574332,6.6073,6.6222,6.5998,6.5998,52289.9829
2010-02-03 12:20:00,17.7,17.7,17.66,17.7,96987.5091844232,6.5998,6.5998,6.5849,6.5998,96987.5092
2010-02-03 12:30:00,17.7,17.77,17.7,17.76,67474.89590987019,6.5998,6.6259,6.5998,6.6222,67474.8959
2010-02-03 12:40:00,17.76,17.78,17.69,17.71,157359.7844722018,6.6222,6.6296,6.5961,6.6035,157359.7845
2010-02-03 12:50:00,17.71,17.76,17.7,17.74,84374.23463139847,6.6035,6.6222,6.5998,6.6147,84374.2346
2010-02-03 13:00:00,17.74,17.81,17.73,17.8,100906.19642419789,6.6147,6.6408,6.611,6.6371,100906.1964
2010-02-03 13:10:00,17.81,17.81,17.74,17.74,91966.69115846192,6.6408,6.6408,6.6147,6.6147,91966.6912
2010-02-03 13:20:00,17.74,17.77,17.74,17.76,178790.10531471955,6.6147,6.6259,6.6147,6.6222,178790.1053
2010-02-03 13:30:00,17.77,17.79,17.74,17.74,90497.1834435464,6.6259,6.6334,6.6147,6.6147,90497.1834
2010-02-03 13:40:00,17.74,17.78,17.74,17.75,114009.30688219446,6.6147,6.6296,6.6147,6.6184,114009.3069
2010-02-03 13:50:00,17.75,17.75,17.71,17.72,105927.0144501592,6.6184,6.6184,6.6035,6.6073,105927.0145
2010-02-03 14:00:00,17.72,17.72,17.7,17.7,149155.03306392356,6.6073,6.6073,6.5998,6.5998,149155.0331
2010-02-03 14:10:00,17.7,17.73,17.7,17.7,62331.61890766593,6.5998,6.611,6.5998,6.5998,62331.6189
2010-02-03 14:20:00,17.7,17.71,17.66,17.67,200832.7210384521,6.5998,6.6035,6.5849,6.5886,200832.721
2010-02-03 14:30:00,17.67,17.72,17.65,17.67,121479.30443301491,6.5886,6.6073,6.5812,6.5886,121479.3044
2010-02-03 14:40:00,17.66,17.69,17.63,17.65,142297.3303943179,6.5849,6.5961,6.5737,6.5812,142297.3304
2010-02-03 14:50:00,17.65,17.71,17.64,17.7,115233.89664462404,6.5812,6.6035,6.5774,6.5998,115233.8966
2010-02-03 15:00:00,17.7,17.77,17.7,17.71,168993.38721528286,6.5998,6.6259,6.5998,6.6035,168993.3872
2010-02-03 15:10:00,17.71,17.74,17.69,17.7,157972.0793534166,6.6035,6.6147,6.5961,6.5998,157972.0794
2010-02-03 15:20:00,17.69,17.71,17.66,17.7,121724.22238550083,6.5961,6.6035,6.5849,6.5998,121724.2224
2010-02-03 15:30:00,17.7,17.74,17.69,17.71,156012.73573352926,6.5998,6.6147,6.5961,6.6035,156012.7357
2010-02-03 15:40:00,17.71,17.74,17.68,17.74,288023.51212343865,6.6035,6.6147,6.5923,6.6147,288023.5121
2010-02-03 15:50:00,17.74,17.74,17.69,17.69,534655.8902767573,6.6147,6.6147,6.5961,6.5961,534655.8903
2010-02-04 09:30:00,17.54,17.54,17.34,17.37,186749.93877051183,6.5401,6.5401,6.4656,6.4768,186749.9388
2010-02-04 09:40:00,17.37,17.37,17.17,17.21,262429.5860886603,6.4768,6.4768,6.4022,6.4171,262429.5861
2010-02-04 09:50:00,17.21,17.21,17.11,17.13,340191.036002939,6.4171,6.4171,6.3798,6.3873,340191.036
2010-02-04 10:00:00,17.14,17.21,17.12,17.12,234631.3984815087,6.391,6.4171,6.3835,6.3835,234631.3985
2010-02-04 10:10:00,17.12,17.12,17.01,17.08,226181.7291207445,6.3835,6.3835,6.3425,6.3686,226181.7291
2010-02-04 10:20:00,17.08,17.09,17.03,17.03,195199.608131276,6.3686,6.3724,6.35,6.35,195199.6081
2010-02-04 10:30:00,17.03,17.13,17.03,17.1,263286.798922361,6.35,6.3873,6.35,6.3761,263286.7989
2010-02-04 10:40:00,17.1,17.19,17.06,17.17,170830.27185892724,6.3761,6.4096,6.3612,6.4022,170830.2719
2010-02-04 10:50:00,17.18,17.19,17.06,17.06,132255.6943423953,6.4059,6.4096,6.3612,6.3612,132255.6943
2010-02-04 11:00:00,17.06,17.08,17.0,17.05,174626.50012245897,6.3612,6.3686,6.3388,6.3574,174626.5001
2010-02-04 11:10:00,17.05,17.06,16.95,16.98,214670.5853539064,6.3574,6.3612,6.3202,6.3313,214670.5854
2010-02-04 11:20:00,16.99,17.01,16.93,16.99,215650.2571638501,6.3351,6.3425,6.3127,6.3351,215650.2572
2010-02-04 11:30:00,17.0,17.01,16.86,16.87,357457.7516531962,6.3388,6.3425,6.2866,6.2903,357457.7517
2010-02-04 11:40:00,16.88,16.9,16.8,16.89,170952.7308351702,6.2941,6.3015,6.2642,6.2978,170952.7308
2010-02-04 11:50:00,16.89,16.93,16.85,16.86,195566.9850600049,6.2978,6.3127,6.2829,6.2866,195566.9851
2010-02-04 12:00:00,16.85,16.86,16.76,16.85,372765.123683566,6.2829,6.2866,6.2493,6.2829,372765.1237
2010-02-04 12:10:00,16.85,16.87,16.79,16.84,252877.7859417095,6.2829,6.2903,6.2605,6.2791,252877.7859
2010-02-04 12:20:00,16.83,16.91,16.81,16.89,205363.7031594416,6.2754,6.3052,6.2679,6.2978,205363.7032
2010-02-04 12:30:00,16.89,16.94,16.87,16.9,99069.3117805535,6.2978,6.3164,6.2903,6.3015,99069.3118
2010-02-04 12:40:00,16.9,16.94,16.85,16.86,355008.572128337,6.3015,6.3164,6.2829,6.2866,355008.5721
2010-02-04 12:50:00,16.86,16.89,16.84,16.87,379745.2853294146,6.2866,6.2978,6.2791,6.2903,379745.2853
2010-02-04 13:00:00,16.87,16.9,16.83,16.89,120009.79671809945,6.2903,6.3015,6.2754,6.2978,120009.7967
2010-02-04 13:10:00,16.88,16.88,16.84,16.85,46534.410972324265,6.2941,6.2941,6.2791,6.2829,46534.411
2010-02-04 13:20:00,16.85,16.86,16.81,16.86,224957.1393583149,6.2829,6.2866,6.2679,6.2866,224957.1394
2010-02-04 13:30:00,16.86,16.91,16.85,16.9,255326.96546656868,6.2866,6.3052,6.2829,6.3015,255326.9655
2010-02-04 13:40:00,16.9,16.93,16.85,16.92,438770.5118785207,6.3015,6.3127,6.2829,6.309,438770.5119
2010-02-04 13:50:00,16.92,16.99,16.92,16.96,440362.4785696792,6.309,6.3351,6.309,6.3239,440362.4786
2010-02-04 14:00:00,16.96,16.98,16.92,16.92,487876.5613519471,6.3239,6.3313,6.309,6.309,487876.5614
2010-02-04 14:10:00,16.93,16.95,16.87,16.94,385990.6931178055,6.3127,6.3202,6.2903,6.3164,385990.6931
2010-02-04 14:20:00,16.94,16.96,16.92,16.95,396889.5420034288,6.3164,6.3239,6.309,6.3202,396889.542
2010-02-04 14:30:00,16.94,16.96,16.93,16.93,253245.1628704384,6.3164,6.3239,6.3127,6.3127,253245.1629
2010-02-04 14:40:00,16.94,16.94,16.89,16.91,301004.1636051922,6.3164,6.3164,6.2978,6.3052,301004.1636
2010-02-04 14:50:00,16.91,16.93,16.87,16.87,187974.52853294145,6.3052,6.3127,6.2903,6.2903,187974.5285
2010-02-04 15:00:00,16.88,16.9,16.83,16.83,155522.89982855742,6.2941,6.3015,6.2754,6.2754,155522.8998
2010-02-04 15:10:00,16.83,16.87,16.81,16.85,302718.5892725937,6.2754,6.2903,6.2679,6.2829,302718.5893
2010-02-04 15:20:00,16.85,16.86,16.78,16.85,240264.5113886848,6.2829,6.2866,6.2568,6.2829,240264.5114
2010-02-04 15:30:00,16.85,16.87,16.75,16.78,425544.9424442811,6.2829,6.2903,6.2456,6.2568,425544.9424
2010-02-04 15:40:00,16.77,16.78,16.74,16.75,879745.2853294145,6.253,6.2568,6.2418,6.2456,879745.2853
2010-02-04 15:50:00,16.76,16.76,16.7,16.71,859539.5542493265,6.2493,6.2493,6.2269,6.2307,859539.5542
2010-02-05 09:30:00,16.59,16.79,16.41,16.5,594783.2476120499,6.1859,6.2605,6.1188,6.1524,594783.2476
2010-02-05 09:40:00,16.5,16.62,16.47,16.5,423463.1398481509,6.1524,6.1971,6.1412,6.1524,423463.1398
2010-02-05 09:50:00,16.5,16.59,16.42,16.43,220303.6982610825,6.1524,6.1859,6.1225,6.1263,220303.6983
2010-02-05 10:00:00,16.44,16.44,16.27,16.32,391746.2650012246,6.13,6.13,6.0666,6.0852,391746.265
2010-02-05 10:10:00,16.32,16.44,16.3,16.33,274308.10678422725,6.0852,6.13,6.0778,6.089,274308.1068
2010-02-05 10:20:00,16.34,16.49,16.31,16.44,436076.4144011756,6.0927,6.1486,6.0815,6.13,436076.4144
2010-02-05 10:30:00,16.44,16.58,16.44,16.55,437545.9221160911,6.13,6.1822,6.13,6.171,437545.9221
2010-02-05 10:40:00,16.55,16.66,16.54,16.61,399461.18050453096,6.171,6.212,6.1673,6.1934,399461.1805
2010-02-05 10:50:00,16.61,16.66,16.59,16.62,208057.80063678665,6.1934,6.212,6.1859,6.1971,208057.8006
2010-02-05 11:00:00,16.62,16.65,16.5,16.59,165686.99485672297,6.1971,6.2083,6.1524,6.1859,165686.9949
2010-02-05 11:10:00,16.59,16.61,16.54,16.61,145113.88684790593,6.1859,6.1934,6.1673,6.1934,145113.8868
2010-02-05 11:20:00,16.61,16.63,16.54,16.54,174136.66421748712,6.1934,6.2008,6.1673,6.1673,174136.6642
2010-02-05 11:30:00,16.54,16.54,16.34,16.36,348885.62331618904,6.1673,6.1673,6.0927,6.1002,348885.6233
2010-02-05 11:40:00,16.35,16.36,16.22,16.26,511143.7668381092,6.0964,6.1002,6.048,6.0629,511143.7668
2010-02-05 11:50:00,16.26,16.29,16.22,16.27,270756.79647318146,6.0629,6.0741,6.048,6.0666,270756.7965
2010-02-05 12:00:00,16.27,16.34,16.27,16.32,269899.5836394808,6.0666,6.0927,6.0666,6.0852,269899.5836
2010-02-05 12:10:00,16.32,16.32,16.25,16.31,275777.61449914274,6.0852,6.0852,6.0591,6.0815,275777.6145
2010-02-05 12:20:00,16.32,16.34,16.28,16.3,219324.02645113887,6.0852,6.0927,6.0703,6.0778,219324.0265
2010-02-05 12:30:00,16.3,16.31,16.23,16.24,604579.9657114866,6.0778,6.0815,6.0517,6.0554,604579.9657
2010-02-05 12:40:00,16.23,16.24,16.2,16.23,331986.28459466074,6.0517,6.0554,6.0405,6.0517,331986.2846
2010-02-05 12:50:00,16.22,16.23,16.17,16.19,403747.2446730345,6.048,6.0517,6.0293,6.0368,403747.2447
2010-02-05 13:00:00,16.19,16.19,16.1,16.12,343007.59245652705,6.0368,6.0368,6.0032,6.0107,343007.5925
2010-02-05 13:10:00,16.12,16.16,16.08,16.14,320107.7638990938,6.0107,6.0256,5.9958,6.0181,320107.7639
2010-02-05 13:20:00,16.14,16.14,16.05,16.09,228141.07274063188,6.0181,6.0181,5.9846,5.9995,228141.0727
2010-02-05 13:30:00,16.1,16.11,16.01,16.05,459343.6198873377,6.0032,6.0069,5.9697,5.9846,459343.6199
2010-02-05 13:40:00,16.05,16.05,15.98,16.04,234264.0215527798,5.9846,5.9846,5.9585,5.9808,234264.0216
2010-02-05 13:50:00,16.03,16.05,15.93,15.96,216262.5520450649,5.9771,5.9846,5.9398,5.951,216262.552
2010-02-05 14:00:00,15.96,16.1,15.96,16.05,208670.09551800144,5.951,6.0032,5.951,5.9846,208670.0955
2010-02-05 14:10:00,16.05,16.09,16.05,16.06,321332.3536615234,5.9846,5.9995,5.9846,5.9883,321332.3537
2010-02-05 14:20:00,16.06,16.09,16.04,16.07,434606.9066862601,5.9883,5.9995,5.9808,5.992,434606.9067
2010-02-05 14:30:00,16.07,16.07,16.0,16.01,495713.9358314964,5.992,5.992,5.9659,5.9697,495713.9358
2010-02-05 14:40:00,16.0,16.04,15.94,16.01,534410.9723242713,5.9659,5.9808,5.9436,5.9697,534410.9723
2010-02-05 14:50:00,16.0,16.06,15.98,16.02,908278.226794024,5.9659,5.9883,5.9585,5.9734,908278.2268
2010-02-05 15:00:00,16.03,16.27,16.03,16.24,1059147.6855253489,5.9771,6.0666,5.9771,6.0554,1059147.6855
2010-02-05 15:10:00,16.24,16.36,16.21,16.32,675728.6309086456,6.0554,6.1002,6.0442,6.0852,675728.6309
2010-02-05 15:20:00,16.32,16.4,16.32,16.36,761327.4553024736,6.0852,6.1151,6.0852,6.1002,761327.4553
2010-02-05 15:30:00,16.36,16.51,16.36,16.49,777369.5811903012,6.1002,6.1561,6.1002,6.1486,777369.5812
2010-02-05 15:40:00,16.49,16.53,16.41,16.41,675973.5488611314,6.1486,6.1635,6.1188,6.1188,675973.5489
2010-02-05 15:50:00,16.41,16.59,16.41,16.54,1369336.272348763,6.1188,6.1859,6.1188,6.1673,1369336.2723
2010-02-08 09:30:00,16.76,16.8,16.54,16.67,510409.01298065146,6.2493,6.2642,6.1673,6.2157,510409.013
2010-02-08 09:40:00,16.67,16.8,16.63,16.68,490203.2819005633,6.2157,6.2642,6.2008,6.2195,490203.2819
2010-02-08 09:50:00,16.68,16.77,16.67,16.77,375214.3032084252,6.2195,6.253,6.2157,6.253,375214.3032
2010-02-08 10:00:00,16.77,16.86,16.73,16.83,432402.6451138868,6.253,6.2866,6.2381,6.2754,432402.6451
2010-02-08 10:10:00,16.83,16.95,16.83,16.9,388684.7905951506,6.2754,6.3202,6.2754,6.3015,388684.7906
2010-02-08 10:20:00,16.9,16.9,16.78,16.85,337986.7744305657,6.3015,6.3015,6.2568,6.2829,337986.7744
2010-02-08 10:30:00,16.85,16.88,16.8,16.81,397624.2958608866,6.2829,6.2941,6.2642,6.2679,397624.2959
2010-02-08 10:40:00,16.81,16.86,16.81,16.83,427381.8270879255,6.2679,6.2866,6.2679,6.2754,427381.8271
2010-02-08 10:50:00,16.83,16.85,16.8,16.82,460200.8327210384,6.2754,6.2829,6.2642,6.2717,460200.8327
2010-02-08 11:00:00,16.81,16.93,16.81,16.89,285819.2505510654,6.2679,6.3127,6.2679,6.2978,285819.2506
2010-02-08 11:10:00,16.9,16.9,16.79,16.85,200832.7210384521,6.3015,6.3015,6.2605,6.2829,200832.721
2010-02-08 11:20:00,16.84,16.85,16.8,16.81,136051.922605927,6.2791,6.2829,6.2642,6.2679,136051.9226
2010-02-08 11:30:00,16.81,16.85,16.8,16.84,243448.4447710017,6.2679,6.2829,6.2642,6.2791,243448.4448
2010-02-08 11:40:00,16.83,16.94,16.82,16.92,300881.7046289493,6.2754,6.3164,6.2717,6.309,300881.7046
2010-02-08 11:50:00,16.92,16.92,16.83,16.85,150746.99975508204,6.309,6.309,6.2754,6.2829,150746.9998
2010-02-08 12:00:00,16.86,16.89,16.82,16.85,199730.59025226548,6.2866,6.2978,6.2717,6.2829,199730.5903
2010-02-08 12:10:00,16.85,16.86,16.79,16.85,180137.1540533921,6.2829,6.2866,6.2605,6.2829,180137.1541
2010-02-08 12:20:00,16.85,16.91,16.81,16.91,142664.70732304678,6.2829,6.3052,6.2679,6.3052,142664.7073
2010-02-08 12:30:00,16.9,16.91,16.86,16.9,167156.5025716385,6.3015,6.3052,6.2866,6.3015,167156.5026
2010-02-08 12:40:00,16.9,16.92,16.85,16.87,93068.82194464852,6.3015,6.309,6.2829,6.2903,93068.8219
2010-02-08 12:50:00,16.87,16.93,16.87,16.9,242468.772961058,6.2903,6.3127,6.2903,6.3015,242468.773
2010-02-08 13:00:00,16.9,16.92,16.84,16.85,242713.69091354395,6.3015,6.309,6.2791,6.2829,242713.6909
2010-02-08 13:10:00,16.85,16.85,16.77,16.83,227896.154788146,6.2829,6.2829,6.253,6.2754,227896.1548
2010-02-08 13:20:00,16.83,16.85,16.81,16.82,100906.19642419789,6.2754,6.2829,6.2679,6.2717,100906.1964
2010-02-08 13:30:00,16.82,16.84,16.79,16.82,80455.5473916238,6.2717,6.2791,6.2605,6.2717,80455.5474
2010-02-08 13:40:00,16.81,16.82,16.78,16.79,108376.19397501837,6.2679,6.2717,6.2568,6.2605,108376.194
2010-02-08 13:50:00,16.79,16.82,16.77,16.78,241366.6421748714,6.2605,6.2717,6.253,6.2568,241366.6422
2010-02-08 14:00:00,16.79,16.87,16.79,16.85,175483.71295615967,6.2605,6.2903,6.2605,6.2829,175483.713
2010-02-08 14:10:00,16.85,16.9,16.83,16.88,146828.31251530736,6.2829,6.3015,6.2754,6.2941,146828.3125
2010-02-08 14:20:00,16.88,16.9,16.83,16.9,191648.29782023025,6.2941,6.3015,6.2754,6.3015,191648.2978
2010-02-08 14:30:00,16.9,16.9,16.83,16.85,273450.89395052654,6.3015,6.3015,6.2754,6.2829,273450.894
2010-02-08 14:40:00,16.85,16.9,16.85,16.9,269654.66568699485,6.2829,6.3015,6.2829,6.3015,269654.6657
2010-02-08 14:50:00,16.9,16.94,16.88,16.89,195444.5260837619,6.3015,6.3164,6.2941,6.2978,195444.5261
2010-02-08 15:00:00,16.9,16.91,16.85,16.87,409502.81655645353,6.3015,6.3052,6.2829,6.2903,409502.8166
2010-02-08 15:10:00,16.87,16.87,16.83,16.83,388807.2495713936,6.2903,6.2903,6.2754,6.2754,388807.2496
2010-02-08 15:20:00,16.84,16.85,16.81,16.85,302351.2123438648,6.2791,6.2829,6.2679,6.2829,302351.2123
2010-02-08 15:30:00,16.85,16.89,16.84,16.86,362478.5696791575,6.2829,6.2978,6.2791,6.2866,362478.5697
2010-02-08 15:40:00,16.86,16.86,16.79,16.81,650746.999755082,6.2866,6.2866,6.2605,6.2679,650746.9998
2010-02-08 15:50:00,16.81,16.81,16.72,16.73,683443.546411952,6.2679,6.2679,6.2344,6.2381,683443.5464
2010-02-09 09:30:00,17.72,17.72,16.94,17.12,650624.540778839,6.6073,6.6073,6.3164,6.3835,650624.5408
2010-02-09 09:40:00,17.12,17.22,17.12,17.16,544207.6904237081,6.3835,6.4208,6.3835,6.3985,544207.6904
2010-02-09 09:50:00,17.16,17.21,17.13,17.16,339456.28214548127,6.3985,6.4171,6.3873,6.3985,339456.2821
2010-02-09 10:00:00,17.16,17.16,17.08,17.12,449791.8197403869,6.3985,6.3985,6.3686,6.3835,449791.8197
2010-02-09 10:10:00,17.12,17.25,17.08,17.23,452853.2941464609,6.3835,6.432,6.3686,6.4246,452853.2941
2010-02-09 10:20:00,17.23,17.25,17.2,17.2,229977.95738427623,6.4246,6.432,6.4134,6.4134,229977.9574
2010-02-09 10:30:00,17.2,17.28,17.2,17.24,296963.0173891746,6.4134,6.4432,6.4134,6.4283,296963.0174
2010-02-09 10:40:00,17.23,17.28,17.18,17.21,394807.7394072985,6.4246,6.4432,6.4059,6.4171,394807.7394
2010-02-09 10:50:00,17.21,17.23,17.17,17.19,260715.1604212589,6.4171,6.4246,6.4022,6.4096,260715.1604
2010-02-09 11:00:00,17.19,17.19,17.07,17.08,318025.9613029635,6.4096,6.4096,6.3649,6.3686,318025.9613
2010-02-09 11:10:00,17.08,17.14,17.06,17.14,339823.6590742101,6.3686,6.391,6.3612,6.391,339823.6591
2010-02-09 11:20:00,17.14,17.16,17.08,17.11,321209.8946852804,6.391,6.3985,6.3686,6.3798,321209.8947
2010-02-09 11:30:00,17.11,17.26,17.07,17.22,607641.4401175606,6.3798,6.4357,6.3649,6.4208,607641.4401
2010-02-09 11:40:00,17.23,17.26,17.15,17.21,418564.7807984325,6.4246,6.4357,6.3947,6.4171,418564.7808
2010-02-09 11:50:00,17.21,17.3,17.21,17.22,390276.757286309,6.4171,6.4507,6.4171,6.4208,390276.7573
2010-02-09 12:00:00,17.23,17.37,17.21,17.36,252143.03208425167,6.4246,6.4768,6.4171,6.473,252143.0321
2010-02-09 12:10:00,17.36,17.48,17.35,17.42,252510.40901298064,6.473,6.5178,6.4693,6.4954,252510.409
2010-02-09 12:20:00,17.43,17.43,17.36,17.38,165074.6999755082,6.4991,6.4991,6.473,6.4805,165074.7
2010-02-09 12:30:00,17.38,17.44,17.37,17.42,370805.7800636786,6.4805,6.5029,6.4768,6.4954,370805.7801
2010-02-09 12:40:00,17.41,17.41,17.22,17.34,833578.2512858192,6.4917,6.4917,6.4208,6.4656,833578.2513
2010-02-09 12:50:00,17.34,17.45,17.3,17.4,390276.757286309,6.4656,6.5066,6.4507,6.4879,390276.7573
2010-02-09 13:00:00,17.4,17.47,17.39,17.41,341905.4616703404,6.4879,6.514,6.4842,6.4917,341905.4617
2010-02-09 13:10:00,17.41,17.42,17.3,17.34,111192.7504286064,6.4917,6.4954,6.4507,6.4656,111192.7504
2010-02-09 13:20:00,17.34,17.39,17.3,17.39,207690.4237080578,6.4656,6.4842,6.4507,6.4842,207690.4237
2010-02-09 13:30:00,17.38,17.42,17.35,17.39,328434.9742836149,6.4805,6.4954,6.4693,6.4842,328434.9743
2010-02-09 13:40:00,17.39,17.41,17.34,17.37,166054.37178545186,6.4842,6.4917,6.4656,6.4768,166054.3718
2010-02-09 13:50:00,17.36,17.37,17.31,17.33,106416.85035513104,6.473,6.4768,6.4544,6.4618,106416.8504
2010-02-09 14:00:00,17.33,17.34,17.28,17.28,130173.891746265,6.4618,6.4656,6.4432,6.4432,130173.8917
2010-02-09 14:10:00,17.28,17.3,17.24,17.25,143154.5432280186,6.4432,6.4507,6.4283,6.432,143154.5432
2010-02-09 14:20:00,17.25,17.29,17.24,17.27,91844.23218221896,6.432,6.4469,6.4283,6.4395,91844.2322
2010-02-09 14:30:00,17.27,17.3,17.23,17.23,139358.3149644869,6.4395,6.4507,6.4246,6.4246,139358.315
2010-02-09 14:40:00,17.23,17.29,17.21,17.25,235855.98824393825,6.4246,6.4469,6.4171,6.432,235855.9882
2010-02-09 14:50:00,17.24,17.26,17.2,17.23,203159.44158706832,6.4283,6.4357,6.4134,6.4246,203159.4416
2010-02-09 15:00:00,17.23,17.31,17.23,17.3,273573.3529267695,6.4246,6.4544,6.4246,6.4507,273573.3529
2010-02-09 15:10:00,17.3,17.32,17.25,17.29,221773.205975998,6.4507,6.4581,6.432,6.4469,221773.206
2010-02-09 15:20:00,17.29,17.33,17.29,17.3,307127.11241734016,6.4469,6.4618,6.4469,6.4507,307127.1124
2010-02-09 15:30:00,17.31,17.31,17.22,17.24,281900.5633112907,6.4544,6.4544,6.4208,6.4283,281900.5633
2010-02-09 15:40:00,17.25,17.25,17.21,17.21,324148.9101151114,6.432,6.432,6.4171,6.4171,324148.9101
2010-02-09 15:50:00,17.21,17.22,17.13,17.19,744183.1986284594,6.4171,6.4208,6.3873,6.4096,744183.1986
2010-02-10 09:30:00,17.2,17.25,17.12,17.16,268430.07592456526,6.4134,6.432,6.3835,6.3985,268430.0759
2010-02-10 09:40:00,17.17,17.19,17.1,17.12,267450.4041146216,6.4022,6.4096,6.3761,6.3835,267450.4041
2010-02-10 09:50:00,17.14,17.15,17.08,17.11,223487.63164339945,6.391,6.3947,6.3686,6.3798,223487.6316
2010-02-10 10:00:00,17.11,17.12,16.96,16.98,329047.26916482975,6.3798,6.3835,6.3239,6.3313,329047.2692
2010-02-10 10:10:00,16.99,17.08,16.95,17.08,590619.6424197893,6.3351,6.3686,6.3202,6.3686,590619.6424
2010-02-10 10:20:00,17.07,17.1,16.91,16.97,371295.6159686505,6.3649,6.3761,6.3052,6.3276,371295.616
2010-02-10 10:30:00,16.97,16.98,16.91,16.97,286676.4633847661,6.3276,6.3313,6.3052,6.3276,286676.4634
2010-02-10 10:40:00,16.97,17.14,16.96,17.12,512858.1925055106,6.3276,6.391,6.3239,6.3835,512858.1925
2010-02-10 10:50:00,17.12,17.15,17.09,17.15,301493.9995101641,6.3835,6.3947,6.3724,6.3947,301493.9995
2010-02-10 11:00:00,17.15,17.16,17.01,17.08,193607.6414401176,6.3947,6.3985,6.3425,6.3686,193607.6414
2010-02-10 11:10:00,17.09,17.14,17.05,17.06,229855.49840803328,6.3724,6.391,6.3574,6.3612,229855.4984
2010-02-10 11:20:00,17.05,17.16,17.05,17.15,184790.5951506245,6.3574,6.3985,6.3574,6.3947,184790.5952
2010-02-10 11:30:00,17.15,17.16,17.11,17.12,205486.1621356845,6.3947,6.3985,6.3798,6.3835,205486.1621
2010-02-10 11:40:00,17.11,17.15,17.07,17.09,151236.83566005388,6.3798,6.3947,6.3649,6.3724,151236.8357
2010-02-10 11:50:00,17.09,17.12,17.02,17.04,182708.79255449423,6.3724,6.3835,6.3463,6.3537,182708.7926
2010-02-10 12:00:00,17.04,17.12,17.02,17.12,118785.20695566984,6.3537,6.3835,6.3463,6.3835,118785.207
2010-02-10 12:10:00,17.12,17.14,17.08,17.1,161156.01273573353,6.3835,6.391,6.3686,6.3761,161156.0127
2010-02-10 12:20:00,17.1,17.22,17.1,17.19,310311.0457996571,6.3761,6.4208,6.3761,6.4096,310311.0458
2010-02-10 12:30:00,17.19,17.25,17.19,17.21,166666.66666666666,6.4096,6.432,6.4096,6.4171,166666.6667
2010-02-10 12:40:00,17.21,17.24,17.21,17.23,216140.093068822,6.4171,6.4283,6.4171,6.4246,216140.0931
2010-02-10 12:50:00,17.23,17.28,17.21,17.28,164462.4050942934,6.4246,6.4432,6.4171,6.4432,164462.4051
2010-02-10 13:00:00,17.28,17.31,17.26,17.29,174381.58216997306,6.4432,6.4544,6.4357,6.4469,174381.5822
2010-02-10 13:10:00,17.28,17.31,17.24,17.3,211364.19299534653,6.4432,6.4544,6.4283,6.4507,211364.193
2010-02-10 13:20:00,17.31,17.34,17.28,17.34,102253.24516287044,6.4544,6.4656,6.4432,6.4656,102253.2452
2010-02-10 13:30:00,17.34,17.38,17.31,17.32,410115.1114376683,6.4656,6.4805,6.4544,6.4581,410115.1114
2010-02-10 13:40:00,17.32,17.34,17.28,17.3,162135.68454567718,6.4581,6.4656,6.4432,6.4507,162135.6845
2010-02-10 13:50:00,17.29,17.34,17.27,17.3,127602.25324516286,6.4469,6.4656,6.4395,6.4507,127602.2532
2010-02-10 14:00:00,17.3,17.34,17.27,17.32,255204.50649032573,6.4507,6.4656,6.4395,6.4581,255204.5065
2010-02-10 14:10:00,17.32,17.35,17.31,17.35,189688.95420034288,6.4581,6.4693,6.4544,6.4693,189688.9542
2010-02-10 14:20:00,17.35,17.35,17.31,17.34,201812.39284839577,6.4693,6.4693,6.4544,6.4656,201812.3928
2010-02-10 14:30:00,17.35,17.35,17.31,17.35,364682.83125153073,6.4693,6.4693,6.4544,6.4693,364682.8313
2010-02-10 14:40:00,17.35,17.39,17.34,17.37,329537.1050698016,6.4693,6.4842,6.4656,6.4768,329537.1051
2010-02-10 14:50:00,17.37,17.39,17.33,17.34,268062.6989958364,6.4768,6.4842,6.4618,6.4656,268062.699
2010-02-10 15:00:00,17.34,17.39,17.34,17.35,273573.3529267695,6.4656,6.4842,6.4656,6.4693,273573.3529
2010-02-10 15:10:00,17.35,17.37,17.32,17.33,295003.67376928724,6.4693,6.4768,6.4581,6.4618,295003.6738
2010-02-10 15:20:00,17.34,17.38,17.33,17.38,279451.3837864315,6.4656,6.4805,6.4618,6.4805,279451.3838
2010-02-10 15:30:00,17.38,17.38,17.25,17.28,421258.8782757776,6.4805,6.4805,6.432,6.4432,421258.8783
2010-02-10 15:40:00,17.27,17.3,17.25,17.28,548248.8366397256,6.4395,6.4507,6.432,6.4432,548248.8366
2010-02-10 15:50:00,17.29,17.3,17.26,17.28,758265.9808963997,6.4469,6.4507,6.4357,6.4432,758265.9809
2010-02-11 09:30:00,17.21,17.3,17.15,17.28,124540.77883908887,6.4171,6.4507,6.3947,6.4432,124540.7788
2010-02-11 09:40:00,17.27,17.27,17.09,17.16,190056.3311290717,6.4395,6.4395,6.3724,6.3985,190056.3311
2010-02-11 09:50:00,17.16,17.25,17.13,17.24,213445.99559147685,6.3985,6.432,6.3873,6.4283,213445.9956
2010-02-11 10:00:00,17.23,17.35,17.21,17.34,421381.3372520205,6.4246,6.4693,6.4171,6.4656,421381.3373
2010-02-11 10:10:00,17.34,17.45,17.34,17.36,241978.9370560862,6.4656,6.5066,6.4656,6.473,241978.9371
2010-02-11 10:20:00,17.37,17.39,17.3,17.38,237203.0369826108,6.4768,6.4842,6.4507,6.4805,237203.037
2010-02-11 10:30:00,17.38,17.39,17.3,17.39,182953.71050698016,6.4805,6.4842,6.4507,6.4842,182953.7105
2010-02-11 10:40:00,17.39,17.4,17.31,17.32,190301.24908155767,6.4842,6.4879,6.4544,6.4581,190301.2491
2010-02-11 10:50:00,17.32,17.32,17.22,17.26,608131.2760225324,6.4581,6.4581,6.4208,6.4357,608131.276
2010-02-11 11:00:00,17.27,17.31,17.26,17.29,196669.1158461915,6.4395,6.4544,6.4357,6.4469,196669.1158
2010-02-11 11:10:00,17.28,17.43,17.28,17.41,222140.5829047269,6.4432,6.4991,6.4432,6.4917,222140.5829
2010-02-11 11:20:00,17.42,17.53,17.41,17.53,282023.0222875337,6.4954,6.5364,6.4917,6.5364,282023.0223
2010-02-11 11:30:00,17.53,17.55,17.45,17.49,158461.91525838844,6.5364,6.5439,6.5066,6.5215,158461.9153
2010-02-11 11:40:00,17.48,17.68,17.48,17.63,321944.64854273817,6.5178,6.5923,6.5178,6.5737,321944.6485
2010-02-11 11:50:00,17.64,17.65,17.6,17.61,206465.8339456282,6.5774,6.5812,6.5625,6.5662,206465.8339
2010-02-11 12:00:00,17.61,17.63,17.6,17.61,133725.2020573108,6.5662,6.5737,6.5625,6.5662,133725.2021
2010-02-11 12:10:00,17.61,17.65,17.6,17.6,247856.96791574825,6.5662,6.5812,6.5625,6.5625,247856.9679
2010-02-11 12:20:00,17.61,17.61,17.52,17.54,185647.80798432525,6.5662,6.5662,6.5327,6.5401,185647.808
2010-02-11 12:30:00,17.53,17.54,17.52,17.53,112417.340191036,6.5364,6.5401,6.5327,6.5364,112417.3402
2010-02-11 12:40:00,17.53,17.56,17.52,17.52,167401.4205241244,6.5364,6.5476,6.5327,6.5327,167401.4205
2010-02-11 12:50:00,17.52,17.58,17.52,17.55,144501.59196669114,6.5327,6.5551,6.5327,6.5439,144501.592
2010-02-11 13:00:00,17.55,17.57,17.53,17.57,107274.06318883171,6.5439,6.5513,6.5364,6.5513,107274.0632
2010-02-11 13:10:00,17.57,17.62,17.56,17.61,106294.39137888806,6.5513,6.57,6.5476,6.5662,106294.3914
2010-02-11 13:20:00,17.61,17.66,17.61,17.61,166299.28973793777,6.5662,6.5849,6.5662,6.5662,166299.2897
2010-02-11 13:30:00,17.61,17.67,17.6,17.61,158584.3742346314,6.5662,6.5886,6.5625,6.5662,158584.3742
2010-02-11 13:40:00,17.62,17.63,17.55,17.57,136909.13543962772,6.57,6.5737,6.5439,6.5513,136909.1354
2010-02-11 13:50:00,17.57,17.58,17.53,17.57,221528.2880235121,6.5513,6.5551,6.5364,6.5513,221528.288
2010-02-11 14:00:00,17.57,17.65,17.55,17.62,192383.051677688,6.5513,6.5812,6.5439,6.57,192383.0517
2010-02-11 14:10:00,17.62,17.66,17.59,17.66,200465.34410972323,6.57,6.5849,6.5588,6.5849,200465.3441
2010-02-11 14:20:00,17.66,17.7,17.63,17.7,164584.86407053637,6.5849,6.5998,6.5737,6.5998,164584.8641
2010-02-11 14:30:00,17.7,17.7,17.65,17.68,147685.52534900806,6.5998,6.5998,6.5812,6.5923,147685.5253
2010-02-11 14:40:00,17.67,17.74,17.67,17.71,195934.36198873376,6.5886,6.6147,6.5886,6.6035,195934.362
2010-02-11 14:50:00,17.71,17.72,17.68,17.7,187484.6926279696,6.6035,6.6073,6.5923,6.5998,187484.6926
2010-02-11 15:00:00,17.7,17.7,17.68,17.7,169238.3051677688,6.5998,6.5998,6.5923,6.5998,169238.3052
2010-02-11 15:10:00,17.7,17.74,17.7,17.71,134459.95591476854,6.5998,6.6147,6.5998,6.6035,134459.9559
2010-02-11 15:20:00,17.71,17.72,17.69,17.7,209649.7673279452,6.6035,6.6073,6.5961,6.5998,209649.7673
2010-02-11 15:30:00,17.7,17.71,17.68,17.71,215037.9622826353,6.5998,6.6035,6.5923,6.6035,215037.9623
2010-02-11 15:40:00,17.7,17.74,17.68,17.69,370438.40313494974,6.5998,6.6147,6.5923,6.5961,370438.4031
2010-02-11 15:50:00,17.68,17.74,17.67,17.73,566495.2240999265,6.5923,6.6147,6.5886,6.611,566495.2241
2010-02-12 09:30:00,17.46,17.46,17.25,17.27,243325.9857947588,6.5103,6.5103,6.432,6.4395,243325.9858
2010-02-12 09:40:00,17.27,17.42,17.25,17.4,280186.1376438893,6.4395,6.4954,6.432,6.4879,280186.1376
2010-02-12 09:50:00,17.41,17.45,17.34,17.4,258878.27577761447,6.4917,6.5066,6.4656,6.4879,258878.2758
2010-02-12 10:00:00,17.4,17.41,17.28,17.41,248959.0987019348,6.4879,6.4917,6.4432,6.4917,248959.0987
2010-02-12 10:10:00,17.42,17.46,17.36,17.4,192750.42860641683,6.4954,6.5103,6.473,6.4879,192750.4286
2010-02-12 10:20:00,17.4,17.45,17.37,17.42,194464.85427381823,6.4879,6.5066,6.4768,6.4954,194464.8543
2010-02-12 10:30:00,17.43,17.46,17.35,17.39,404849.37545922113,6.4991,6.5103,6.4693,6.4842,404849.3755
2010-02-12 10:40:00,17.38,17.48,17.38,17.44,312147.93044330145,6.4805,6.5178,6.4805,6.5029,312147.9304
2010-02-12 10:50:00,17.45,17.47,17.43,17.43,151359.29463629684,6.5066,6.514,6.4991,6.4991,151359.2946
2010-02-12 11:00:00,17.43,17.51,17.41,17.49,363580.70046534407,6.4991,6.529,6.4917,6.5215,363580.7005
2010-02-12 11:10:00,17.48,17.5,17.43,17.48,129684.05584129316,6.5178,6.5252,6.4991,6.5178,129684.0558
2010-02-12 11:20:00,17.48,17.53,17.41,17.42,134459.95591476854,6.5178,6.5364,6.4917,6.4954,134459.9559
2010-02-12 11:30:00,17.43,17.46,17.39,17.43,140705.36370315944,6.4991,6.5103,6.4842,6.4991,140705.3637
2010-02-12 11:40:00,17.43,17.48,17.43,17.43,63066.37276512368,6.4991,6.5178,6.4991,6.4991,63066.3728
2010-02-12 11:50:00,17.43,17.43,17.39,17.41,79108.49865295125,6.4991,6.4991,6.4842,6.4917,79108.4987
2010-02-12 12:00:00,17.4,17.55,17.4,17.52,114376.68381092334,6.4879,6.5439,6.4879,6.5327,114376.6838
2010-02-12 12:10:00,17.53,17.65,17.52,17.62,185770.2669605682,6.5364,6.5812,6.5327,6.57,185770.267
2010-02-12 12:20:00,17.62,17.66,17.6,17.61,114009.30688219446,6.57,6.5849,6.5625,6.5662,114009.3069
2010-02-12 12:30:00,17.62,17.64,17.58,17.6,114376.68381092334,6.57,6.5774,6.5551,6.5625,114376.6838
2010-02-12 12:40:00,17.6,17.65,17.56,17.62,96007.83737447954,6.5625,6.5812,6.5476,6.57,96007.8374
2010-02-12 12:50:00,17.62,17.67,17.61,17.67,171442.56674014204,6.57,6.5886,6.5662,6.5886,171442.5667
2010-02-12 13:00:00,17.66,17.67,17.62,17.63,99069.3117805535,6.5849,6.5886,6.57,6.5737,99069.3118
2010-02-12 13:10:00,17.63,17.63,17.53,17.57,132133.23536615234,6.5737,6.5737,6.5364,6.5513,132133.2354
2010-02-12 13:20:00,17.56,17.57,17.5,17.54,122826.35317168749,6.5476,6.5513,6.5252,6.5401,122826.3532
2010-02-12 13:30:00,17.54,17.55,17.5,17.52,162503.06147440607,6.5401,6.5439,6.5252,6.5327,162503.0615
2010-02-12 13:40:00,17.52,17.58,17.5,17.54,81557.67817781043,6.5327,6.5551,6.5252,6.5401,81557.6782
2010-02-12 13:50:00,17.54,17.55,17.51,17.55,80088.17046289492,6.5401,6.5439,6.529,6.5439,80088.1705
2010-02-12 14:00:00,17.54,17.57,17.52,17.56,77394.07298554984,6.5401,6.5513,6.5327,6.5476,77394.073
2010-02-12 14:10:00,17.57,17.66,17.57,17.65,140215.5277981876,6.5513,6.5849,6.5513,6.5812,140215.5278
2010-02-12 14:20:00,17.65,17.71,17.64,17.68,154420.76904237078,6.5812,6.6035,6.5774,6.5923,154420.769
2010-02-12 14:30:00,17.68,17.7,17.65,17.68,90497.1834435464,6.5923,6.5998,6.5812,6.5923,90497.1834
2010-02-12 14:40:00,17.67,17.68,17.64,17.64,98579.47587558167,6.5886,6.5923,6.5774,6.5774,98579.4759
2010-02-12 14:50:00,17.64,17.69,17.59,17.61,102130.78618662748,6.5774,6.5961,6.5588,6.5662,102130.7862
2010-02-12 15:00:00,17.61,17.63,17.55,17.63,181729.12074455057,6.5662,6.5737,6.5439,6.5737,181729.1207
2010-02-12 15:10:00,17.62,17.64,17.58,17.61,247367.1320107764,6.57,6.5774,6.5551,6.5662,247367.132
2010-02-12 15:20:00,17.61,17.64,17.6,17.61,149155.03306392356,6.5662,6.5774,6.5625,6.5662,149155.0331
2010-02-12 15:30:00,17.61,17.62,17.57,17.6,201812.39284839577,6.5662,6.57,6.5513,6.5625,201812.3928
2010-02-12 15:40:00,17.6,17.68,17.57,17.65,277124.6632378153,6.5625,6.5923,6.5513,6.5812,277124.6632
2010-02-12 15:50:00,17.65,17.7,17.63,17.69,661156.0127357335,6.5812,6.5998,6.5737,6.5961,661156.0127
2010-02-16 09:30:00,18.0,18.14,18.0,18.1,252265.4910604947,6.7117,6.7639,6.7117,6.749,252265.4911
2010-02-16 09:40:00,18.1,18.1,18.03,18.05,253734.99877541023,6.749,6.749,6.7229,6.7303,253734.9988
2010-02-16 09:50:00,18.05,18.09,18.0,18.05,276512.3683566005,6.7303,6.7452,6.7117,6.7303,276512.3684
2010-02-16 10:00:00,18.06,18.11,18.06,18.07,192015.67474895908,6.734,6.7527,6.734,6.7378,192015.6747
2010-02-16 10:10:00,18.07,18.14,18.06,18.13,255816.80137154047,6.7378,6.7639,6.734,6.7601,255816.8014
2010-02-16 10:20:00,18.13,18.19,18.12,18.18,302473.67132010777,6.7601,6.7825,6.7564,6.7788,302473.6713
2010-02-16 10:30:00,18.18,18.21,18.17,18.19,387950.0367376928,6.7788,6.79,6.7751,6.7825,387950.0367
2010-02-16 10:40:00,18.19,18.24,18.17,18.21,389297.0854763654,6.7825,6.8012,6.7751,6.79,389297.0855
2010-02-16 10:50:00,18.21,18.22,18.14,18.16,349742.83614988974,6.79,6.7937,6.7639,6.7713,349742.8361
2010-02-16 11:00:00,18.16,18.21,18.13,18.14,175116.3360274308,6.7713,6.79,6.7601,6.7639,175116.336
2010-02-16 11:10:00,18.14,18.19,18.12,18.19,192872.8875826598,6.7639,6.7825,6.7564,6.7825,192872.8876
2010-02-16 11:20:00,18.19,18.23,18.17,18.2,141807.49448934605,6.7825,6.7974,6.7751,6.7862,141807.4945
2010-02-16 11:30:00,18.2,18.25,18.19,18.2,121601.7634092579,6.7862,6.8049,6.7825,6.7862,121601.7634
2010-02-16 11:40:00,18.2,18.25,18.2,18.23,201445.01591966688,6.7862,6.8049,6.7862,6.7974,201445.0159
2010-02-16 11:50:00,18.22,18.23,18.18,18.19,115601.27357335293,6.7937,6.7974,6.7788,6.7825,115601.2736
2010-02-16 12:00:00,18.18,18.21,18.15,18.21,197771.2466323781,6.7788,6.79,6.7676,6.79,197771.2466
2010-02-16 12:10:00,18.2,18.22,18.18,18.2,152338.9664462405,6.7862,6.7937,6.7788,6.7862,152338.9664
2010-02-16 12:20:00,18.2,18.23,18.18,18.2,229610.58045554737,6.7862,6.7974,6.7788,6.7862,229610.5805
2010-02-16 12:30:00,18.2,18.21,18.14,18.16,119030.12490815576,6.7862,6.79,6.7639,6.7713,119030.1249
2010-02-16 12:40:00,18.16,18.18,18.14,18.16,152828.80235121233,6.7713,6.7788,6.7639,6.7713,152828.8024
2010-02-16 12:50:00,18.16,18.18,18.14,18.18,166789.1256429096,6.7713,6.7788,6.7639,6.7788,166789.1256
2010-02-16 13:00:00,18.18,18.19,18.13,18.14,143032.08425177564,6.7788,6.7825,6.7601,6.7639,143032.0843
2010-02-16 13:10:00,18.14,18.17,18.14,18.14,118785.20695566984,6.7639,6.7751,6.7639,6.7639,118785.207
2010-02-16 13:20:00,18.14,18.18,18.14,18.17,114499.14278716627,6.7639,6.7788,6.7639,6.7751,114499.1428
2010-02-16 13:30:00,18.18,18.19,18.14,18.18,211241.7340191036,6.7788,6.7825,6.7639,6.7788,211241.734
2010-02-16 13:40:00,18.18,18.19,18.16,18.19,134459.95591476854,6.7788,6.7825,6.7713,6.7825,134459.9559
2010-02-16 13:50:00,18.19,18.19,18.16,18.19,124663.23781533186,6.7825,6.7825,6.7713,6.7825,124663.2378
2010-02-16 14:00:00,18.19,18.19,18.14,18.14,181851.57972079352,6.7825,6.7825,6.7639,6.7639,181851.5797
2010-02-16 14:10:00,18.14,18.15,18.13,18.13,79843.252510409,6.7639,6.7676,6.7601,6.7601,79843.2525
2010-02-16 14:20:00,18.13,18.14,18.1,18.14,248836.63972569187,6.7601,6.7639,6.749,6.7639,248836.6397
2010-02-16 14:30:00,18.14,18.16,18.12,18.14,222385.5008572128,6.7639,6.7713,6.7564,6.7639,222385.5009
2010-02-16 14:40:00,18.14,18.16,18.13,18.16,138378.6431545432,6.7639,6.7713,6.7601,6.7713,138378.6432
2010-02-16 14:50:00,18.16,18.2,18.15,18.19,119397.50183688464,6.7713,6.7862,6.7676,6.7825,119397.5018
2010-02-16 15:00:00,18.19,18.23,18.19,18.23,188464.3644379133,6.7825,6.7974,6.7825,6.7974,188464.3644
2010-02-16 15:10:00,18.23,18.26,18.21,18.21,260715.1604212589,6.7974,6.8086,6.79,6.79,260715.1604
2010-02-16 15:20:00,18.21,18.23,18.19,18.21,213813.3725202057,6.79,6.7974,6.7825,6.79,213813.3725
2010-02-16 15:30:00,18.21,18.27,18.2,18.25,251775.6551555229,6.79,6.8123,6.7862,6.8049,251775.6552
2010-02-16 15:40:00,18.25,18.27,18.25,18.26,313984.81508694583,6.8049,6.8123,6.8049,6.8086,313984.8151
2010-02-16 15:50:00,18.26,18.27,18.24,18.24,532329.169728141,6.8086,6.8123,6.8012,6.8012,532329.1697
2010-02-17 09:30:00,18.28,18.38,18.23,18.23,226304.1880969875,6.8161,6.8534,6.7974,6.7974,226304.1881
2010-02-17 09:40:00,18.23,18.27,18.16,18.26,220915.9931422973,6.7974,6.8123,6.7713,6.8086,220915.9931
2010-02-17 09:50:00,18.26,18.26,18.18,18.23,243938.2806759736,6.8086,6.8086,6.7788,6.7974,243938.2807
2010-02-17 10:00:00,18.23,18.27,18.19,18.27,310555.963752143,6.7974,6.8123,6.7825,6.8123,310555.9638
2010-02-17 10:10:00,18.27,18.27,18.19,18.23,175116.3360274308,6.8123,6.8123,6.7825,6.7974,175116.336
2010-02-17 10:20:00,18.23,18.29,18.23,18.28,212343.8648052902,6.7974,6.8198,6.7974,6.8161,212343.8648
2010-02-17 10:30:00,18.29,18.33,18.27,18.28,192872.8875826598,6.8198,6.8347,6.8123,6.8161,192872.8876
2010-02-17 10:40:00,18.28,18.28,18.19,18.2,175606.17193240262,6.8161,6.8161,6.7825,6.7862,175606.1719
2010-02-17 10:50:00,18.21,18.21,18.14,18.16,144624.05094293412,6.79,6.79,6.7639,6.7713,144624.0509
2010-02-17 11:00:00,18.15,18.16,18.11,18.14,184545.6771981386,6.7676,6.7713,6.7527,6.7639,184545.6772
2010-02-17 11:10:00,18.14,18.25,18.12,18.23,251775.6551555229,6.7639,6.8049,6.7564,6.7974,251775.6552
2010-02-17 11:20:00,18.23,18.3,18.2,18.21,186137.64388929703,6.7974,6.8235,6.7862,6.79,186137.6439
2010-02-17 11:30:00,18.2,18.2,18.16,18.19,166911.58461915256,6.7862,6.7862,6.7713,6.7825,166911.5846
2010-02-17 11:40:00,18.19,18.23,18.18,18.21,105559.63752143033,6.7825,6.7974,6.7788,6.79,105559.6375
2010-02-17 11:50:00,18.21,18.24,18.2,18.2,125030.61474406072,6.79,6.8012,6.7862,6.7862,125030.6147
2010-02-17 12:00:00,18.2,18.27,18.19,18.23,131765.85843742345,6.7862,6.8123,6.7825,6.7974,131765.8584
2010-02-17 12:10:00,18.23,18.24,18.19,18.24,147440.60739652216,6.7974,6.8012,6.7825,6.8012,147440.6074
2010-02-17 12:20:00,18.24,18.27,18.2,18.24,181606.6617683076,6.8012,6.8123,6.7862,6.8012,181606.6618
2010-02-17 12:30:00,18.23,18.25,18.19,18.19,155400.44085231447,6.7974,6.8049,6.7825,6.7825,155400.4409
2010-02-17 12:40:00,18.2,18.22,18.17,18.19,70903.74724467302,6.7862,6.7937,6.7751,6.7825,70903.7472
2010-02-17 12:50:00,18.2,18.27,18.2,18.27,85231.44746509919,6.7862,6.8123,6.7862,6.8123,85231.4475
2010-02-17 13:00:00,18.27,18.29,18.23,18.24,110213.07861866274,6.8123,6.8198,6.7974,6.8012,110213.0786
2010-02-17 13:10:00,18.24,18.24,18.19,18.23,85598.82439382806,6.8012,6.8012,6.7825,6.7974,85598.8244
2010-02-17 13:20:00,18.24,18.28,18.23,18.23,72863.09086456036,6.8012,6.8161,6.7974,6.7974,72863.0909
2010-02-17 13:30:00,18.23,18.27,18.22,18.26,147563.0663727651,6.7974,6.8123,6.7937,6.8086,147563.0664
2010-02-17 13:40:00,18.26,18.28,18.23,18.24,65025.716385011016,6.8086,6.8161,6.7974,6.8012,65025.7164
2010-02-17 13:50:00,18.25,18.3,18.23,18.3,68577.02669605681,6.8049,6.8235,6.7974,6.8235,68577.0267
2010-02-17 14:00:00,18.29,18.31,18.23,18.3,271981.38623561105,6.8198,6.8273,6.7974,6.8235,271981.3862
2010-02-17 14:10:00,18.29,18.31,18.22,18.22,135072.25079598333,6.8198,6.8273,6.7937,6.7937,135072.2508
2010-02-17 14:20:00,18.22,18.23,18.18,18.19,140827.8226794024,6.7937,6.7974,6.7788,6.7825,140827.8227
2010-02-17 14:30:00,18.19,18.24,18.18,18.21,154788.14597109967,6.7825,6.8012,6.7788,6.79,154788.146
2010-02-17 14:40:00,18.2,18.27,18.2,18.23,63433.74969385256,6.7862,6.8123,6.7862,6.7974,63433.7497
2010-02-17 14:50:00,18.23,18.28,18.22,18.28,48126.37766348273,6.7974,6.8161,6.7937,6.8161,48126.3777
2010-02-17 15:00:00,18.28,18.28,18.24,18.24,55596.3752143032,6.8161,6.8161,6.8012,6.8012,55596.3752
2010-02-17 15:10:00,18.24,18.31,18.24,18.3,131276.0225324516,6.8012,6.8273,6.8012,6.8235,131276.0225
2010-02-17 15:20:00,18.31,18.31,18.26,18.28,153196.17927994122,6.8273,6.8273,6.8086,6.8161,153196.1793
2010-02-17 15:30:00,18.29,18.31,18.28,18.3,197648.7876561352,6.8198,6.8273,6.8161,6.8235,197648.7877
2010-02-17 15:40:00,18.3,18.31,18.25,18.27,400318.39333823166,6.8235,6.8273,6.8049,6.8123,400318.3933
2010-02-17 15:50:00,18.26,18.29,18.26,18.29,429341.1707078128,6.8086,6.8198,6.8086,6.8198,429341.1707
2010-02-18 09:30:00,18.06,18.34,18.06,18.19,653808.474161156,6.734,6.8384,6.734,6.7825,653808.4742
2010-02-18 09:40:00,18.19,18.23,18.09,18.14,461792.7994121969,6.7825,6.7974,6.7452,6.7639,461792.7994
2010-02-18 09:50:00,18.14,18.21,18.09,18.09,382072.0058780309,6.7639,6.79,6.7452,6.7452,382072.0059
2010-02-18 10:00:00,18.09,18.17,18.03,18.09,342762.67450404115,6.7452,6.7751,6.7229,6.7452,342762.6745
2010-02-18 10:10:00,18.08,18.09,18.0,18.01,532941.4646093558,6.7415,6.7452,6.7117,6.7154,532941.4646
2010-02-18 10:20:00,18.01,18.01,17.81,17.87,488243.9382806759,6.7154,6.7154,6.6408,6.6632,488243.9383
2010-02-18 10:30:00,17.86,17.88,17.78,17.82,541513.5929463629,6.6595,6.6669,6.6296,6.6445,541513.5929
2010-02-18 10:40:00,17.82,17.82,17.76,17.77,338966.4462405094,6.6445,6.6445,6.6222,6.6259,338966.4462
2010-02-18 10:50:00,17.77,17.92,17.75,17.91,378398.2365907421,6.6259,6.6818,6.6184,6.6781,378398.2366
2010-02-18 11:00:00,17.91,17.94,17.86,17.91,247122.21405829047,6.6781,6.6893,6.6595,6.6781,247122.2141
2010-02-18 11:10:00,17.91,17.97,17.89,17.9,145481.26377663482,6.6781,6.7005,6.6706,6.6744,145481.2638
2010-02-18 11:20:00,17.91,17.94,17.88,17.89,212098.9468528043,6.6781,6.6893,6.6669,6.6706,212098.9469
2010-02-18 11:30:00,17.89,17.9,17.81,17.82,183198.62845946607,6.6706,6.6744,6.6408,6.6445,183198.6285
2010-02-18 11:40:00,17.82,17.86,17.74,17.77,307127.11241734016,6.6445,6.6595,6.6147,6.6259,307127.1124
2010-02-18 11:50:00,17.76,17.83,17.76,17.76,180259.61302963505,6.6222,6.6483,6.6222,6.6222,180259.613
2010-02-18 12:00:00,17.76,17.78,17.72,17.73,148910.11511143766,6.6222,6.6296,6.6073,6.611,148910.1151
2010-02-18 12:10:00,17.73,17.76,17.73,17.74,122581.43521920156,6.611,6.6222,6.611,6.6147,122581.4352
2010-02-18 12:20:00,17.74,17.82,17.74,17.76,160176.34092578985,6.6147,6.6445,6.6147,6.6222,160176.3409
2010-02-18 12:30:00,17.76,17.77,17.72,17.72,198383.5415135929,6.6222,6.6259,6.6073,6.6073,198383.5415
2010-02-18 12:40:00,17.72,17.75,17.71,17.72,88048.00391868723,6.6073,6.6184,6.6035,6.6073,88048.0039
2010-02-18 12:50:00,17.72,17.74,17.7,17.7,83272.10384521185,6.6073,6.6147,6.5998,6.5998,83272.1038
2010-02-18 13:00:00,17.71,17.71,17.7,17.71,68087.19079108498,6.6035,6.6035,6.5998,6.6035,68087.1908
2010-02-18 13:10:00,17.71,17.71,17.67,17.67,162870.43840313493,6.6035,6.6035,6.5886,6.5886,162870.4384
2010-02-18 13:20:00,17.67,17.7,17.66,17.68,106171.9324026451,6.5886,6.5998,6.5849,6.5923,106171.9324
2010-02-18 13:30:00,17.68,17.7,17.67,17.67,177443.056576047,6.5923,6.5998,6.5886,6.5886,177443.0566
2010-02-18 13:40:00,17.68,17.7,17.66,17.7,170585.35390644133,6.5923,6.5998,6.5849,6.5998,170585.3539
2010-02-18 13:50:00,17.7,17.76,17.69,17.74,151236.83566005388,6.5998,6.6222,6.5961,6.6147,151236.8357
2010-02-18 14:00:00,17.74,17.79,17.74,17.76,226059.2701445016,6.6147,6.6334,6.6147,6.6222,226059.2701
2010-02-18 14:10:00,17.76,17.91,17.75,17.91,286676.4633847661,6.6222,6.6781,6.6184,6.6781,286676.4634
2010-02-18 14:20:00,17.9,17.94,17.88,17.94,233774.185647808,6.6744,6.6893,6.6669,6.6893,233774.1856
2010-02-18 14:30:00,17.94,17.97,17.93,17.94,181974.03869703648,6.6893,6.7005,6.6856,6.6893,181974.0387
2010-02-18 14:40:00,17.95,18.01,17.94,18.0,259857.94758755816,6.693,6.7154,6.6893,6.7117,259857.9476
2010-02-18 14:50:00,18.01,18.01,17.96,17.97,172912.07445505753,6.7154,6.7154,6.6968,6.7005,172912.0745
2010-02-18 15:00:00,17.97,18.0,17.96,18.0,289615.47881459707,6.7005,6.7117,6.6968,6.7117,289615.4788
2010-02-18 15:10:00,17.99,18.0,17.97,18.0,206098.4570168993,6.7079,6.7117,6.7005,6.7117,206098.457
2010-02-18 15:20:00,18.0,18.0,17.97,17.99,194954.6901787901,6.7117,6.7117,6.7005,6.7079,194954.6902
2010-02-18 15:30:00,17.99,18.02,17.98,18.01,274308.10678422725,6.7079,6.7191,6.7042,6.7154,274308.1068
2010-02-18 15:40:00,18.01,18.05,18.01,18.04,364682.83125153073,6.7154,6.7303,6.7154,6.7266,364682.8313
2010-02-18 15:50:00,18.03,18.1,18.03,18.09,832353.6615233896,6.7229,6.749,6.7229,6.7452,832353.6615
2010-02-19 09:30:00,18.02,18.09,17.97,18.02,680504.5309821209,6.7191,6.7452,6.7005,6.7191,680504.531
2010-02-19 09:40:00,18.02,18.02,17.93,17.97,240876.8062698996,6.7191,6.7191,6.6856,6.7005,240876.8063
2010-02-19 09:50:00,17.97,17.97,17.88,17.89,212588.7827577761,6.7005,6.7005,6.6669,6.6706,212588.7828
2010-02-19 10:00:00,17.89,17.98,17.88,17.97,289248.10188586824,6.6706,6.7042,6.6669,6.7005,289248.1019
2010-02-19 10:10:00,17.97,17.98,17.94,17.96,246999.7550820475,6.7005,6.7042,6.6893,6.6968,246999.7551
2010-02-19 10:20:00,17.96,18.06,17.96,18.03,220303.6982610825,6.6968,6.734,6.6968,6.7229,220303.6983
2010-02-19 10:30:00,18.04,18.05,17.97,17.98,163605.19226059268,6.7266,6.7303,6.7005,6.7042,163605.1923
2010-02-19 10:40:00,17.98,18.0,17.96,17.98,142174.87141807494,6.7042,6.7117,6.6968,6.7042,142174.8714
2010-02-19 10:50:00,17.99,17.99,17.92,17.93,115478.81459710996,6.7079,6.7079,6.6818,6.6856,115478.8146
2010-02-19 11:00:00,17.92,17.97,17.92,17.95,178055.3514572618,6.6818,6.7005,6.6818,6.693,178055.3515
2010-02-19 11:10:00,17.97,18.08,17.96,18.01,221650.7469997551,6.7005,6.7415,6.6968,6.7154,221650.747
2010-02-19 11:20:00,18.01,18.08,18.0,18.06,221650.7469997551,6.7154,6.7415,6.7117,6.734,221650.747
2010-02-19 11:30:00,18.06,18.06,18.03,18.06,130663.72765123684,6.734,6.734,6.7229,6.734,130663.7277
2010-02-19 11:40:00,18.06,18.07,18.04,18.05,125397.9916727896,6.734,6.7378,6.7266,6.7303,125397.9917
2010-02-19 11:50:00,18.05,18.06,18.02,18.03,185647.80798432525,6.7303,6.734,6.7191,6.7229,185647.808
2010-02-19 12:00:00,18.03,18.05,18.01,18.03,377051.1878520695,6.7229,6.7303,6.7154,6.7229,377051.1879
2010-02-19 12:10:00,18.02,18.06,18.02,18.06,250551.0653930933,6.7191,6.734,6.7191,6.734,250551.0654
2010-02-19 12:20:00,18.05,18.07,18.04,18.07,252632.8679892236,6.7303,6.7378,6.7266,6.7378,252632.868
2010-02-19 12:30:00,18.07,18.09,18.06,18.06,123316.18907665931,6.7378,6.7452,6.734,6.734,123316.1891
2010-02-19 12:40:00,18.06,18.07,18.04,18.06,133357.82512858193,6.734,6.7378,6.7266,6.734,133357.8251
2010-02-19 12:50:00,18.06,18.06,18.03,18.05,130418.8096987509,6.734,6.734,6.7229,6.7303,130418.8097
2010-02-19 13:00:00,18.05,18.06,18.01,18.05,142787.16629928973,6.7303,6.734,6.7154,6.7303,142787.1663
2010-02-19 13:10:00,18.06,18.06,18.03,18.05,64046.04457506735,6.734,6.734,6.7229,6.7303,64046.0446
2010-02-19 13:20:00,18.05,18.06,18.01,18.03,89517.51163360274,6.7303,6.734,6.7154,6.7229,89517.5116
2010-02-19 13:30:00,18.03,18.06,18.03,18.04,69801.6164584864,6.7229,6.734,6.7229,6.7266,69801.6165
2010-02-19 13:40:00,18.04,18.04,18.01,18.03,93681.11682586333,6.7266,6.7266,6.7154,6.7229,93681.1168
2010-02-19 13:50:00,18.03,18.04,18.0,18.01,80822.92432035267,6.7229,6.7266,6.7117,6.7154,80822.9243
2010-02-19 14:00:00,18.01,18.05,18.01,18.03,133480.28410482488,6.7154,6.7303,6.7154,6.7229,133480.2841
2010-02-19 14:10:00,18.03,18.1,18.03,18.09,298432.5251040901,6.7229,6.749,6.7229,6.7452,298432.5251
2010-02-19 14:20:00,18.08,18.12,18.08,18.1,132867.9892236101,6.7415,6.7564,6.7415,6.749,132867.9892
2010-02-19 14:30:00,18.1,18.18,18.1,18.17,154053.39211364192,6.749,6.7788,6.749,6.7751,154053.3921
2010-02-19 14:40:00,18.17,18.17,18.12,18.15,156747.489590987,6.7751,6.7751,6.7564,6.7676,156747.4896
2010-02-19 14:50:00,18.15,18.17,18.12,18.13,132378.15331863824,6.7676,6.7751,6.7564,6.7601,132378.1533
2010-02-19 15:00:00,18.12,18.15,18.1,18.14,120377.1736468283,6.7564,6.7676,6.749,6.7639,120377.1736
2010-02-19 15:10:00,18.15,18.15,18.11,18.11,123438.64805290228,6.7676,6.7676,6.7527,6.7527,123438.6481
2010-02-19 15:20:00,18.11,18.13,18.11,18.12,113029.6350722508,6.7527,6.7601,6.7527,6.7564,113029.6351
2010-02-19 15:30:00,18.12,18.14,18.11,18.11,335415.1359294636,6.7564,6.7639,6.7527,6.7527,335415.1359
2010-02-19 15:40:00,18.11,18.16,18.11,18.15,343497.42836149887,6.7527,6.7713,6.7527,6.7676,343497.4284
2010-02-19 15:50:00,18.15,18.16,18.14,18.15,540166.5442076904,6.7676,6.7713,6.7639,6.7676,540166.5442
2010-02-22 09:30:00,18.22,18.35,18.09,18.12,181974.03869703648,6.7937,6.8422,6.7452,6.7564,181974.0387
2010-02-22 09:40:00,18.11,18.11,17.99,17.99,193362.7234876316,6.7527,6.7527,6.7079,6.7079,193362.7235
2010-02-22 09:50:00,17.98,17.99,17.91,17.92,307249.57139358314,6.7042,6.7079,6.6781,6.6818,307249.5714
2010-02-22 10:00:00,17.92,17.92,17.79,17.8,307984.32525104086,6.6818,6.6818,6.6334,6.6371,307984.3253
2010-02-22 10:10:00,17.8,17.83,17.77,17.79,221405.8290472692,6.6371,6.6483,6.6259,6.6334,221405.829
2010-02-22 10:20:00,17.78,17.79,17.74,17.74,317658.5843742346,6.6296,6.6334,6.6147,6.6147,317658.5844
2010-02-22 10:30:00,17.74,17.8,17.74,17.78,237570.41391133968,6.6147,6.6371,6.6147,6.6296,237570.4139
2010-02-22 10:40:00,17.78,17.79,17.73,17.73,208547.6365417585,6.6296,6.6334,6.611,6.611,208547.6365
2010-02-22 10:50:00,17.73,17.76,17.69,17.69,203526.8185157972,6.611,6.6222,6.5961,6.5961,203526.8185
2010-02-22 11:00:00,17.69,17.7,17.65,17.67,178545.18736223364,6.5961,6.5998,6.5812,6.5886,178545.1874
2010-02-22 11:10:00,17.68,17.7,17.62,17.7,193362.7234876316,6.5923,6.5998,6.57,6.5998,193362.7235
2010-02-22 11:20:00,17.7,17.74,17.65,17.7,122091.59931422972,6.5998,6.6147,6.5812,6.5998,122091.5993
2010-02-22 11:30:00,17.7,17.71,17.63,17.63,116703.40435953956,6.5998,6.6035,6.5737,6.5737,116703.4044
2010-02-22 11:40:00,17.63,17.7,17.63,17.65,169728.14107274063,6.5737,6.5998,6.5737,6.5812,169728.1411
2010-02-22 11:50:00,17.65,17.66,17.57,17.58,251285.81925055105,6.5812,6.5849,6.5513,6.5551,251285.8193
2010-02-22 12:00:00,17.58,17.61,17.57,17.6,109233.40680871908,6.5551,6.5662,6.5513,6.5625,109233.4068
2010-02-22 12:10:00,17.6,17.61,17.56,17.57,107151.60421258878,6.5625,6.5662,6.5476,6.5513,107151.6042
2010-02-22 12:20:00,17.58,17.58,17.56,17.56,48616.213568454565,6.5551,6.5551,6.5476,6.5476,48616.2136
2010-02-22 12:30:00,17.56,17.62,17.56,17.61,88537.83982365907,6.5476,6.57,6.5476,6.5662,88537.8398
2010-02-22 12:40:00,17.61,17.61,17.57,17.57,160543.71785451873,6.5662,6.5662,6.5513,6.5513,160543.7179
2010-02-22 12:50:00,17.57,17.61,17.57,17.61,103477.83492530002,6.5513,6.5662,6.5513,6.5662,103477.8349
2010-02-22 13:00:00,17.61,17.61,17.58,17.59,127969.63017389174,6.5662,6.5662,6.5551,6.5588,127969.6302
2010-02-22 13:10:00,17.59,17.62,17.59,17.61,92334.06808719078,6.5588,6.57,6.5588,6.5662,92334.0681
2010-02-22 13:20:00,17.61,17.61,17.6,17.61,78986.0396767083,6.5662,6.5662,6.5625,6.5662,78986.0397
2010-02-22 13:30:00,17.61,17.61,17.59,17.6,73108.00881704628,6.5662,6.5662,6.5588,6.5625,73108.0088
2010-02-22 13:40:00,17.61,17.76,17.6,17.64,291084.98652951256,6.5662,6.6222,6.5625,6.5774,291084.9865
2010-02-22 13:50:00,17.63,17.64,17.6,17.61,115233.89664462404,6.5737,6.5774,6.5625,6.5662,115233.8966
2010-02-22 14:00:00,17.61,17.62,17.61,17.61,78006.36786676463,6.5662,6.57,6.5662,6.5662,78006.3679
2010-02-22 14:10:00,17.61,17.64,17.61,17.63,122948.81214793044,6.5662,6.5774,6.5662,6.5737,122948.8121
2010-02-22 14:20:00,17.63,17.68,17.63,17.65,144134.21503796228,6.5737,6.5923,6.5737,6.5812,144134.215
2010-02-22 14:30:00,17.65,17.66,17.61,17.64,167156.5025716385,6.5812,6.5849,6.5662,6.5774,167156.5026
2010-02-22 14:40:00,17.63,17.66,17.63,17.66,129806.51481753612,6.5737,6.5849,6.5737,6.5849,129806.5148
2010-02-22 14:50:00,17.66,17.66,17.63,17.63,215160.42125887825,6.5849,6.5849,6.5737,6.5737,215160.4213
2010-02-22 15:00:00,17.63,17.63,17.61,17.61,146460.93558657847,6.5737,6.5737,6.5662,6.5662,146460.9356
2010-02-22 15:10:00,17.62,17.62,17.61,17.61,134459.95591476854,6.57,6.57,6.5662,6.5662,134459.9559
2010-02-22 15:20:00,17.62,17.62,17.6,17.61,248224.34484447708,6.57,6.57,6.5625,6.5662,248224.3448
2010-02-22 15:30:00,17.61,17.65,17.59,17.64,297942.6891991183,6.5662,6.5812,6.5588,6.5774,297942.6892
2010-02-22 15:40:00,17.64,17.64,17.53,17.56,619519.9608131276,6.5774,6.5774,6.5364,6.5476,619519.9608
2010-02-22 15:50:00,17.56,17.62,17.54,17.61,1372030.3698261082,6.5476,6.57,6.5401,6.5662,1372030.3698
2010-02-23 09:30:00,17.55,17.66,17.52,17.6,246265.0012245897,6.5439,6.5849,6.5327,6.5625,246265.0012
2010-02-23 09:40:00,17.6,17.63,17.57,17.61,339211.3641929953,6.5625,6.5737,6.5513,6.5662,339211.3642
2010-02-23 09:50:00,17.6,17.6,17.52,17.54,234753.85745775164,6.5625,6.5625,6.5327,6.5401,234753.8575
2010-02-23 10:00:00,17.53,17.54,17.35,17.42,299289.7379377908,6.5364,6.5401,6.4693,6.4954,299289.7379
2010-02-23 10:10:00,17.42,17.42,17.25,17.31,445015.91966691153,6.4954,6.4954,6.432,6.4544,445015.9197
2010-02-23 10:20:00,17.3,17.31,17.25,17.3,382439.3828067597,6.4507,6.4544,6.432,6.4507,382439.3828
2010-02-23 10:30:00,17.3,17.3,17.21,17.25,373010.0416360519,6.4507,6.4507,6.4171,6.432,373010.0416
2010-02-23 10:40:00,17.25,17.31,17.22,17.3,268307.6169483223,6.432,6.4544,6.4208,6.4507,268307.6169
2010-02-23 10:50:00,17.3,17.31,17.23,17.23,253734.99877541023,6.4507,6.4544,6.4246,6.4246,253734.9988
2010-02-23 11:00:00,17.23,17.31,17.21,17.21,345579.2309576292,6.4246,6.4544,6.4171,6.4171,345579.231
2010-02-23 11:10:00,17.22,17.25,17.2,17.25,180871.90791084984,6.4208,6.432,6.4134,6.432,180871.9079
2010-02-23 11:20:00,17.25,17.3,17.24,17.29,168136.17438158215,6.432,6.4507,6.4283,6.4469,168136.1744
2010-02-23 11:30:00,17.3,17.34,17.28,17.33,172177.32059759978,6.4507,6.4656,6.4432,6.4618,172177.3206
2010-02-23 11:40:00,17.32,17.36,17.3,17.35,94660.788635807,6.4581,6.473,6.4507,6.4693,94660.7886
2010-02-23 11:50:00,17.36,17.36,17.31,17.32,117683.07616948322,6.473,6.473,6.4544,6.4581,117683.0762
2010-02-23 12:00:00,17.31,17.33,17.27,17.29,97477.34508939504,6.4544,6.4618,6.4395,6.4469,97477.3451
2010-02-23 12:10:00,17.28,17.3,17.27,17.3,111682.58633357823,6.4432,6.4507,6.4395,6.4507,111682.5863
2010-02-23 12:20:00,17.29,17.3,17.24,17.24,72495.71393583149,6.4469,6.4507,6.4283,6.4283,72495.7139
2010-02-23 12:30:00,17.24,17.28,17.23,17.24,106539.30933137398,6.4283,6.4432,6.4246,6.4283,106539.3093
2010-02-23 12:40:00,17.24,17.24,17.18,17.21,161768.30761694832,6.4283,6.4283,6.4059,6.4171,161768.3076
2010-02-23 12:50:00,17.21,17.28,17.21,17.28,105192.26059270144,6.4171,6.4432,6.4171,6.4432,105192.2606
2010-02-23 13:00:00,17.28,17.29,17.23,17.25,81312.76022532451,6.4432,6.4469,6.4246,6.432,81312.7602
2010-02-23 13:10:00,17.25,17.26,17.22,17.25,102375.70413911338,6.432,6.4357,6.4208,6.432,102375.7041
2010-02-23 13:20:00,17.25,17.28,17.25,17.25,82047.51408278226,6.432,6.4432,6.432,6.432,82047.5141
2010-02-23 13:30:00,17.25,17.26,17.23,17.25,90987.01934851824,6.432,6.4357,6.4246,6.432,90987.0193
2010-02-23 13:40:00,17.25,17.26,17.2,17.21,103600.29390154296,6.432,6.4357,6.4134,6.4171,103600.2939
2010-02-23 13:50:00,17.22,17.24,17.21,17.22,95518.00146950773,6.4208,6.4283,6.4171,6.4208,95518.0015
2010-02-23 14:00:00,17.23,17.23,17.19,17.22,120009.79671809945,6.4246,6.4246,6.4096,6.4208,120009.7967
2010-02-23 14:10:00,17.21,17.25,17.21,17.24,103845.2118540289,6.4171,6.432,6.4171,6.4283,103845.2119
2010-02-23 14:20:00,17.24,17.25,17.22,17.24,134827.33284349742,6.4283,6.432,6.4208,6.4283,134827.3328
2010-02-23 14:30:00,17.24,17.27,17.22,17.25,159319.12809208914,6.4283,6.4395,6.4208,6.432,159319.1281
2010-02-23 14:40:00,17.25,17.3,17.25,17.28,61964.241978937054,6.432,6.4507,6.432,6.4432,61964.242
2010-02-23 14:50:00,17.28,17.33,17.27,17.31,211364.19299534653,6.4432,6.4618,6.4395,6.4544,211364.193
2010-02-23 15:00:00,17.31,17.34,17.3,17.3,162258.14352192014,6.4544,6.4656,6.4507,6.4507,162258.1435
2010-02-23 15:10:00,17.3,17.35,17.3,17.34,108253.7349987754,6.4507,6.4693,6.4507,6.4656,108253.735
2010-02-23 15:20:00,17.34,17.36,17.32,17.35,337864.3154543228,6.4656,6.473,6.4581,6.4693,337864.3155
2010-02-23 15:30:00,17.35,17.36,17.34,17.36,336027.4308106784,6.4693,6.473,6.4656,6.473,336027.4308
2010-02-23 15:40:00,17.36,17.37,17.35,17.35,363948.07739407296,6.473,6.4768,6.4693,6.4693,363948.0774
2010-02-23 15:50:00,17.35,17.36,17.34,17.34,566250.3061474406,6.4693,6.473,6.4656,6.4656,566250.3061
2010-02-24 09:30:00,17.36,17.57,17.3,17.5,240264.5113886848,6.473,6.5513,6.4507,6.5252,240264.5114
2010-02-24 09:40:00,17.5,17.59,17.48,17.59,176340.9257898604,6.5252,6.5588,6.5178,6.5588,176340.9258
2010-02-24 09:50:00,17.59,17.6,17.53,17.54,195689.44403624785,6.5588,6.5625,6.5364,6.5401,195689.444
2010-02-24 10:00:00,17.52,17.53,17.43,17.43,534166.0543717854,6.5327,6.5364,6.4991,6.4991,534166.0544
2010-02-24 10:10:00,17.43,17.43,17.3,17.32,524001.9593436199,6.4991,6.4991,6.4507,6.4581,524001.9593
2010-02-24 10:20:00,17.32,17.38,17.29,17.36,226059.2701445016,6.4581,6.4805,6.4469,6.473,226059.2701
2010-02-24 10:30:00,17.35,17.52,17.3,17.52,266960.56820964976,6.4693,6.5327,6.4507,6.5327,266960.5682
2010-02-24 10:40:00,17.52,17.62,17.51,17.61,241489.1011511144,6.5327,6.57,6.529,6.5662,241489.1012
2010-02-24 10:50:00,17.61,17.61,17.53,17.54,139480.77394072985,6.5662,6.5662,6.5364,6.5401,139480.7739
2010-02-24 11:00:00,17.55,17.59,17.53,17.57,183933.38231692385,6.5439,6.5588,6.5364,6.5513,183933.3823
2010-02-24 11:10:00,17.56,17.59,17.47,17.48,169605.68209649765,6.5476,6.5588,6.514,6.5178,169605.6821
2010-02-24 11:20:00,17.48,17.49,17.45,17.47,218956.64952241,6.5178,6.5215,6.5066,6.514,218956.6495
2010-02-24 11:30:00,17.47,17.57,17.47,17.52,311045.79965711484,6.514,6.5513,6.514,6.5327,311045.7997
2010-02-24 11:40:00,17.52,17.55,17.48,17.53,116091.10947832475,6.5327,6.5439,6.5178,6.5364,116091.1095
2010-02-24 11:50:00,17.53,17.59,17.52,17.57,127724.71222140582,6.5364,6.5588,6.5327,6.5513,127724.7122
2010-02-24 12:00:00,17.57,17.57,17.51,17.51,96620.13225569432,6.5513,6.5513,6.529,6.529,96620.1323
2010-02-24 12:10:00,17.52,17.6,17.51,17.6,231692.3830516777,6.5327,6.5625,6.529,6.5625,231692.3831
2010-02-24 12:20:00,17.6,17.64,17.57,17.57,137154.05339211362,6.5625,6.5774,6.5513,6.5513,137154.0534
2010-02-24 12:30:00,17.57,17.61,17.57,17.59,97477.34508939504,6.5513,6.5662,6.5513,6.5588,97477.3451
2010-02-24 12:40:00,17.59,17.61,17.57,17.59,70536.37031594415,6.5588,6.5662,6.5513,6.5588,70536.3703
2010-02-24 12:50:00,17.58,17.59,17.56,17.57,99436.6887092824,6.5551,6.5588,6.5476,6.5513,99436.6887
2010-02-24 13:00:00,17.56,17.57,17.55,17.57,146338.47661033552,6.5476,6.5513,6.5439,6.5513,146338.4766
2010-02-24 13:10:00,17.56,17.64,17.56,17.61,102743.08106784229,6.5476,6.5774,6.5476,6.5662,102743.0811
2010-02-24 13:20:00,17.62,17.62,17.57,17.57,97967.18099436688,6.57,6.57,6.5513,6.5513,97967.181
2010-02-24 13:30:00,17.57,17.59,17.56,17.57,270266.96056820964,6.5513,6.5588,6.5476,6.5513,270266.9606
2010-02-24 13:40:00,17.57,17.59,17.56,17.57,245162.8704384032,6.5513,6.5588,6.5476,6.5513,245162.8704
2010-02-24 13:50:00,17.57,17.62,17.57,17.6,196301.73891746264,6.5513,6.57,6.5513,6.5625,196301.7389
2010-02-24 14:00:00,17.6,17.61,17.57,17.57,114131.7658584374,6.5625,6.5662,6.5513,6.5513,114131.7659
2010-02-24 14:10:00,17.57,17.6,17.57,17.58,98089.63997060985,6.5513,6.5625,6.5513,6.5551,98089.64
2010-02-24 14:20:00,17.57,17.58,17.56,17.57,105192.26059270144,6.5513,6.5551,6.5476,6.5513,105192.2606
2010-02-24 14:30:00,17.58,17.59,17.54,17.55,358070.04653441097,6.5551,6.5588,6.5401,6.5439,358070.0465
2010-02-24 14:40:00,17.56,17.57,17.54,17.56,262184.6681361744,6.5476,6.5513,6.5401,6.5476,262184.6681
2010-02-24 14:50:00,17.56,17.57,17.54,17.56,173646.82831251528,6.5476,6.5513,6.5401,6.5476,173646.8283
2010-02-24 15:00:00,17.56,17.58,17.55,17.57,139603.2329169728,6.5476,6.5551,6.5439,6.5513,139603.2329
2010-02-24 15:10:00,17.57,17.58,17.56,17.57,138746.0200832721,6.5513,6.5551,6.5476,6.5513,138746.0201
2010-02-24 15:20:00,17.57,17.58,17.55,17.56,394930.1983835415,6.5513,6.5551,6.5439,6.5476,394930.1984
2010-02-24 15:30:00,17.56,17.59,17.55,17.57,233284.3497428361,6.5476,6.5588,6.5439,6.5513,233284.3497
2010-02-24 15:40:00,17.57,17.58,17.56,17.56,226916.4829782023,6.5513,6.5551,6.5476,6.5476,226916.483
2010-02-24 15:50:00,17.57,17.65,17.56,17.63,1036492.7749204016,6.5513,6.5812,6.5476,6.5737,1036492.7749
2010-02-25 09:30:00,17.36,17.46,17.21,17.24,236590.74210139603,6.473,6.5103,6.4171,6.4283,236590.7421
2010-02-25 09:40:00,17.23,17.3,17.19,17.3,222752.8777859417,6.4246,6.4507,6.4096,6.4507,222752.8778
2010-02-25 09:50:00,17.29,17.38,17.28,17.34,181116.82586333572,6.4469,6.4805,6.4432,6.4656,181116.8259
2010-02-25 10:00:00,17.34,17.38,17.28,17.35,194709.77222630417,6.4656,6.4805,6.4432,6.4693,194709.7722
2010-02-25 10:10:00,17.35,17.38,17.32,17.37,171197.64878765613,6.4693,6.4805,6.4581,6.4768,171197.6488
2010-02-25 10:20:00,17.38,17.44,17.37,17.43,190546.1670340436,6.4805,6.5029,6.4768,6.4991,190546.167
2010-02-25 10:30:00,17.44,17.47,17.35,17.38,182831.2515307372,6.5029,6.514,6.4693,6.4805,182831.2515
2010-02-25 10:40:00,17.37,17.43,17.34,17.4,182096.49767327943,6.4768,6.4991,6.4656,6.4879,182096.4977
2010-02-25 10:50:00,17.4,17.45,17.39,17.4,77026.69605682096,6.4879,6.5066,6.4842,6.4879,77026.6961
2010-02-25 11:00:00,17.39,17.41,17.37,17.39,87925.54494244428,6.4842,6.4917,6.4768,6.4842,87925.5449
2010-02-25 11:10:00,17.4,17.41,17.37,17.39,98824.3938280676,6.4879,6.4917,6.4768,6.4842,98824.3938
2010-02-25 11:20:00,17.39,17.39,17.32,17.32,144746.50991917707,6.4842,6.4842,6.4581,6.4581,144746.5099
2010-02-25 11:30:00,17.32,17.33,17.27,17.27,124663.23781533186,6.4581,6.4618,6.4395,6.4395,124663.2378
2010-02-25 11:40:00,17.28,17.35,17.28,17.33,94170.95273083515,6.4432,6.4693,6.4432,6.4618,94170.9527
2010-02-25 11:50:00,17.32,17.35,17.3,17.32,91966.69115846192,6.4581,6.4693,6.4507,6.4581,91966.6912
2010-02-25 12:00:00,17.32,17.4,17.31,17.39,96007.83737447954,6.4581,6.4879,6.4544,6.4842,96007.8374
2010-02-25 12:10:00,17.4,17.43,17.39,17.41,55351.45726181729,6.4879,6.4991,6.4842,6.4917,55351.4573
2010-02-25 12:20:00,17.41,17.42,17.37,17.39,51432.77002204261,6.4917,6.4954,6.4768,6.4842,51432.77
2010-02-25 12:30:00,17.39,17.45,17.38,17.44,46289.49301983835,6.4842,6.5066,6.4805,6.5029,46289.493
2010-02-25 12:40:00,17.45,17.47,17.43,17.47,95640.46044575066,6.5066,6.514,6.4991,6.514,95640.4604
2010-02-25 12:50:00,17.46,17.5,17.44,17.45,87435.70903747244,6.5103,6.5252,6.5029,6.5066,87435.709
2010-02-25 13:00:00,17.46,17.47,17.43,17.44,64780.7984325251,6.5103,6.514,6.4991,6.5029,64780.7984
2010-02-25 13:10:00,17.43,17.45,17.42,17.43,102620.6220915993,6.4991,6.5066,6.4954,6.4991,102620.6221
2010-02-25 13:20:00,17.44,17.48,17.44,17.44,77516.53196179279,6.5029,6.5178,6.5029,6.5029,77516.532
2010-02-25 13:30:00,17.46,17.5,17.44,17.5,57555.71883419054,6.5103,6.5252,6.5029,6.5252,57555.7188
2010-02-25 13:40:00,17.49,17.56,17.49,17.56,112907.17609600782,6.5215,6.5476,6.5215,6.5476,112907.1761
2010-02-25 13:50:00,17.56,17.61,17.56,17.61,110825.37349987752,6.5476,6.5662,6.5476,6.5662,110825.3735
2010-02-25 14:00:00,17.61,17.66,17.61,17.61,258633.35782512857,6.5662,6.5849,6.5662,6.5662,258633.3578
2010-02-25 14:10:00,17.61,17.61,17.57,17.58,86700.95518001469,6.5662,6.5662,6.5513,6.5551,86700.9552
2010-02-25 14:20:00,17.58,17.63,17.58,17.6,114499.14278716627,6.5551,6.5737,6.5551,6.5625,114499.1428
2010-02-25 14:30:00,17.6,17.64,17.59,17.6,112172.42223855008,6.5625,6.5774,6.5588,6.5625,112172.4222
2010-02-25 14:40:00,17.6,17.67,17.6,17.64,187117.31569924075,6.5625,6.5886,6.5625,6.5774,187117.3157
2010-02-25 14:50:00,17.65,17.67,17.61,17.61,172789.61547881458,6.5812,6.5886,6.5662,6.5662,172789.6155
2010-02-25 15:00:00,17.62,17.71,17.61,17.7,178912.5642909625,6.57,6.6035,6.5662,6.5998,178912.5643
2010-02-25 15:10:00,17.7,17.7,17.65,17.66,184545.6771981386,6.5998,6.5998,6.5812,6.5849,184545.6772
2010-02-25 15:20:00,17.66,17.72,17.65,17.72,203771.7364682831,6.5849,6.6073,6.5812,6.6073,203771.7365
2010-02-25 15:30:00,17.72,17.74,17.7,17.72,228141.07274063188,6.6073,6.6147,6.5998,6.6073,228141.0727
2010-02-25 15:40:00,17.72,17.78,17.72,17.74,363458.24148910114,6.6073,6.6296,6.6073,6.6147,363458.2415
2010-02-25 15:50:00,17.74,17.74,17.7,17.74,512858.1925055106,6.6147,6.6147,6.5998,6.6147,512858.1925
2010-02-26 09:30:00,17.8,17.85,17.67,17.74,161768.30761694832,6.6371,6.6557,6.5886,6.6147,161768.3076
2010-02-26 09:40:00,17.73,17.75,17.64,17.7,207200.58780308595,6.611,6.6184,6.5774,6.5998,207200.5878
2010-02-26 09:50:00,17.7,17.72,17.65,17.66,94048.4937545922,6.5998,6.6073,6.5812,6.5849,94048.4938
2010-02-26 10:00:00,17.66,17.68,17.55,17.63,225079.5983345579,6.5849,6.5923,6.5439,6.5737,225079.5983
2010-02-26 10:10:00,17.63,17.66,17.61,17.65,179524.8591721773,6.5737,6.5849,6.5662,6.5812,179524.8592
2010-02-26 10:20:00,17.66,17.7,17.64,17.68,240754.3472936566,6.5849,6.5998,6.5774,6.5923,240754.3473
2010-02-26 10:30:00,17.67,17.78,17.67,17.78,181484.20279206464,6.5886,6.6296,6.5886,6.6296,181484.2028
2010-02-26 10:40:00,17.78,17.78,17.69,17.69,93068.82194464852,6.6296,6.6296,6.5961,6.5961,93068.8219
2010-02-26 10:50:00,17.69,17.71,17.64,17.67,175973.5488611315,6.5961,6.6035,6.5774,6.5886,175973.5489
2010-02-26 11:00:00,17.67,17.7,17.65,17.68,208180.25961302963,6.5886,6.5998,6.5812,6.5923,208180.2596
2010-02-26 11:10:00,17.67,17.72,17.66,17.7,163727.65123683563,6.5886,6.6073,6.5849,6.5998,163727.6512
2010-02-26 11:20:00,17.7,17.7,17.63,17.64,305167.76879745285,6.5998,6.5998,6.5737,6.5774,305167.7688
2010-02-26 11:30:00,17.63,17.69,17.61,17.64,211119.27504286065,6.5737,6.5961,6.5662,6.5774,211119.275
2010-02-26 11:40:00,17.63,17.64,17.61,17.61,63188.83174136664,6.5737,6.5774,6.5662,6.5662,63188.8317
2010-02-26 11:50:00,17.61,17.61,17.57,17.58,171442.56674014204,6.5662,6.5662,6.5513,6.5551,171442.5667
2010-02-26 12:00:00,17.58,17.59,17.56,17.56,206098.4570168993,6.5551,6.5588,6.5476,6.5476,206098.457
2010-02-26 12:10:00,17.56,17.57,17.54,17.56,161033.55375949055,6.5476,6.5513,6.5401,6.5476,161033.5538
2010-02-26 12:20:00,17.55,17.57,17.53,17.56,168381.0923340681,6.5439,6.5513,6.5364,6.5476,168381.0923
2010-02-26 12:30:00,17.56,17.57,17.55,17.57,188586.82341415624,6.5476,6.5513,6.5439,6.5513,188586.8234
2010-02-26 12:40:00,17.57,17.57,17.5,17.51,162135.68454567718,6.5513,6.5513,6.5252,6.529,162135.6845
2010-02-26 12:50:00,17.51,17.53,17.48,17.51,171442.56674014204,6.529,6.5364,6.5178,6.529,171442.5667
2010-02-26 13:00:00,17.51,17.52,17.49,17.52,241244.18319862845,6.529,6.5327,6.5215,6.5327,241244.1832
2010-02-26 13:10:00,17.52,17.56,17.52,17.53,77271.61400930688,6.5327,6.5476,6.5327,6.5364,77271.614
2010-02-26 13:20:00,17.54,17.57,17.53,17.57,142297.3303943179,6.5401,6.5513,6.5364,6.5513,142297.3304
2010-02-26 13:30:00,17.57,17.57,17.55,17.57,161400.93068821944,6.5513,6.5513,6.5439,6.5513,161400.9307
2010-02-26 13:40:00,17.57,17.58,17.56,17.56,132255.6943423953,6.5513,6.5551,6.5476,6.5476,132255.6943
2010-02-26 13:50:00,17.57,17.58,17.53,17.53,234019.1036002939,6.5513,6.5551,6.5364,6.5364,234019.1036
2010-02-26 14:00:00,17.53,17.56,17.53,17.55,109233.40680871908,6.5364,6.5476,6.5364,6.5439,109233.4068
2010-02-26 14:10:00,17.55,17.56,17.53,17.53,119887.33774185646,6.5439,6.5476,6.5364,6.5364,119887.3377
2010-02-26 14:20:00,17.53,17.55,17.52,17.55,220058.78030859664,6.5364,6.5439,6.5327,6.5439,220058.7803
2010-02-26 14:30:00,17.55,17.56,17.53,17.55,212956.159686505,6.5439,6.5476,6.5364,6.5439,212956.1597
2010-02-26 14:40:00,17.56,17.56,17.55,17.56,118172.91207445505,6.5476,6.5476,6.5439,6.5476,118172.9121
2010-02-26 14:50:00,17.56,17.57,17.54,17.57,172177.32059759978,6.5476,6.5513,6.5401,6.5513,172177.3206
2010-02-26 15:00:00,17.57,17.57,17.54,17.55,381827.08792554494,6.5513,6.5513,6.5401,6.5439,381827.0879
2010-02-26 15:10:00,17.56,17.6,17.55,17.59,349865.2951261327,6.5476,6.5625,6.5439,6.5588,349865.2951
2010-02-26 15:20:00,17.6,17.63,17.59,17.61,114254.22483468035,6.5625,6.5737,6.5588,6.5662,114254.2248
2010-02-26 15:30:00,17.61,17.61,17.59,17.6,257163.85011021307,6.5662,6.5662,6.5588,6.5625,257163.8501
2010-02-26 15:40:00,17.61,17.61,17.57,17.57,341415.6257653686,6.5662,6.5662,6.5513,6.5513,341415.6258
2010-02-26 15:50:00,17.57,17.61,17.57,17.57,639358.3149644869,6.5513,6.5662,6.5513,6.5513,639358.315
2010-03-01 09:30:00,17.66,17.8,17.65,17.7,286431.54543228017,6.5849,6.6371,6.5812,6.5998,286431.5454
2010-03-01 09:40:00,17.71,17.78,17.7,17.77,174136.66421748712,6.6035,6.6296,6.5998,6.6259,174136.6642
2010-03-01 09:50:00,17.77,17.81,17.72,17.73,136419.29953465587,6.6259,6.6408,6.6073,6.611,136419.2995
2010-03-01 10:00:00,17.74,17.84,17.7,17.84,190301.24908155767,6.6147,6.652,6.5998,6.652,190301.2491
2010-03-01 10:10:00,17.83,17.87,17.83,17.85,108131.27602253245,6.6483,6.6632,6.6483,6.6557,108131.276
2010-03-01 10:20:00,17.85,17.86,17.76,17.78,173156.99240754347,6.6557,6.6595,6.6222,6.6296,173156.9924
2010-03-01 10:30:00,17.79,17.79,17.7,17.76,154053.39211364192,6.6334,6.6334,6.5998,6.6222,154053.3921
2010-03-01 10:40:00,17.76,17.79,17.75,17.77,186872.3977467548,6.6222,6.6334,6.6184,6.6259,186872.3977
2010-03-01 10:50:00,17.77,17.83,17.77,17.8,114009.30688219446,6.6259,6.6483,6.6259,6.6371,114009.3069
2010-03-01 11:00:00,17.8,17.83,17.75,17.83,219446.48542738185,6.6371,6.6483,6.6184,6.6483,219446.4854
2010-03-01 11:10:00,17.82,17.84,17.81,17.83,115723.73254959588,6.6445,6.652,6.6408,6.6483,115723.7325
2010-03-01 11:20:00,17.82,17.85,17.8,17.84,92946.36296840558,6.6445,6.6557,6.6371,6.652,92946.363
2010-03-01 11:30:00,17.85,17.85,17.83,17.83,135194.70977222628,6.6557,6.6557,6.6483,6.6483,135194.7098
2010-03-01 11:40:00,17.83,17.84,17.79,17.8,131520.94048493754,6.6483,6.652,6.6334,6.6371,131520.9405
2010-03-01 11:50:00,17.8,17.81,17.78,17.81,174381.58216997306,6.6371,6.6408,6.6296,6.6408,174381.5822
2010-03-01 12:00:00,17.81,17.83,17.79,17.82,168870.9282390399,6.6408,6.6483,6.6334,6.6445,168870.9282
2010-03-01 12:10:00,17.81,17.82,17.79,17.81,101028.65540044084,6.6408,6.6445,6.6334,6.6408,101028.6554
2010-03-01 12:20:00,17.81,17.82,17.79,17.82,102620.6220915993,6.6408,6.6445,6.6334,6.6445,102620.6221
2010-03-01 12:30:00,17.82,17.82,17.8,17.82,71760.96007837374,6.6445,6.6445,6.6371,6.6445,71760.9601
2010-03-01 12:40:00,17.82,17.84,17.81,17.84,163972.56918932157,6.6445,6.652,6.6408,6.652,163972.5692
2010-03-01 12:50:00,17.83,17.84,17.79,17.83,234753.85745775164,6.6483,6.652,6.6334,6.6483,234753.8575
2010-03-01 13:00:00,17.83,17.83,17.79,17.8,166789.1256429096,6.6483,6.6483,6.6334,6.6371,166789.1256
2010-03-01 13:10:00,17.81,17.86,17.8,17.86,207690.4237080578,6.6408,6.6595,6.6371,6.6595,207690.4237
2010-03-01 13:20:00,17.86,17.87,17.84,17.87,216997.30590252264,6.6595,6.6632,6.652,6.6632,216997.3059
2010-03-01 13:30:00,17.87,17.91,17.86,17.91,161890.76659319128,6.6632,6.6781,6.6595,6.6781,161890.7666
2010-03-01 13:40:00,17.91,17.94,17.91,17.92,144624.05094293412,6.6781,6.6893,6.6781,6.6818,144624.0509
2010-03-01 13:50:00,17.92,17.95,17.92,17.95,158461.91525838844,6.6818,6.693,6.6818,6.693,158461.9153
2010-03-01 14:00:00,17.95,17.96,17.92,17.92,203649.27749204016,6.693,6.6968,6.6818,6.6818,203649.2775
2010-03-01 14:10:00,17.92,17.96,17.92,17.95,151114.3766838109,6.6818,6.6968,6.6818,6.693,151114.3767
2010-03-01 14:20:00,17.93,17.95,17.92,17.95,187729.6105804556,6.6856,6.693,6.6818,6.693,187729.6106
2010-03-01 14:30:00,17.94,17.95,17.92,17.92,180137.1540533921,6.6893,6.693,6.6818,6.6818,180137.1541
2010-03-01 14:40:00,17.92,17.96,17.92,17.95,147440.60739652216,6.6818,6.6968,6.6818,6.693,147440.6074
2010-03-01 14:50:00,17.96,17.97,17.94,17.96,237692.87288758263,6.6968,6.7005,6.6893,6.6968,237692.8729
2010-03-01 15:00:00,17.96,17.97,17.94,17.97,714548.1263776635,6.6968,6.7005,6.6893,6.7005,714548.1264
2010-03-01 15:10:00,17.97,18.01,17.97,17.99,358314.9644868969,6.7005,6.7154,6.7005,6.7079,358314.9645
2010-03-01 15:20:00,17.99,17.99,17.97,17.97,190913.54396277247,6.7079,6.7079,6.7005,6.7005,190913.544
2010-03-01 15:30:00,17.97,17.97,17.96,17.97,177932.89248101885,6.7005,6.7005,6.6968,6.7005,177932.8925
2010-03-01 15:40:00,17.97,17.98,17.95,17.97,295493.5096742591,6.7005,6.7042,6.693,6.7005,295493.5097
2010-03-01 15:50:00,17.97,18.01,17.97,18.01,534166.0543717854,6.7005,6.7154,6.7005,6.7154,534166.0544
2010-03-02 09:30:00,18.04,18.16,18.04,18.09,184178.3002694097,6.7266,6.7713,6.7266,6.7452,184178.3003
2010-03-02 09:40:00,18.09,18.14,18.07,18.14,154053.39211364192,6.7452,6.7639,6.7378,6.7639,154053.3921
2010-03-02 09:50:00,18.14,18.17,18.06,18.16,167646.3384766103,6.7639,6.7751,6.734,6.7713,167646.3385
2010-03-02 10:00:00,18.15,18.2,18.15,18.18,184790.5951506245,6.7676,6.7862,6.7676,6.7788,184790.5952
2010-03-02 10:10:00,18.18,18.18,18.1,18.16,304555.47391623806,6.7788,6.7788,6.749,6.7713,304555.4739
2010-03-02 10:20:00,18.16,18.18,18.14,18.17,228141.07274063188,6.7713,6.7788,6.7639,6.7751,228141.0727
2010-03-02 10:30:00,18.18,18.19,18.14,18.17,293656.6250306147,6.7788,6.7825,6.7639,6.7751,293656.625
2010-03-02 10:40:00,18.17,18.2,18.17,18.2,184545.6771981386,6.7751,6.7862,6.7751,6.7862,184545.6772
2010-03-02 10:50:00,18.2,18.22,18.18,18.19,132623.07127112415,6.7862,6.7937,6.7788,6.7825,132623.0713
2010-03-02 11:00:00,18.19,18.21,18.17,18.19,151114.3766838109,6.7825,6.79,6.7751,6.7825,151114.3767
2010-03-02 11:10:00,18.2,18.24,18.19,18.21,273940.7298554984,6.7862,6.8012,6.7825,6.79,273940.7299
2010-03-02 11:20:00,18.21,18.26,18.19,18.26,150746.99975508204,6.79,6.8086,6.7825,6.8086,150746.9998
2010-03-02 11:30:00,18.25,18.3,18.25,18.3,160421.25887827575,6.8049,6.8235,6.8049,6.8235,160421.2589
2010-03-02 11:40:00,18.3,18.31,18.28,18.29,114376.68381092334,6.8235,6.8273,6.8161,6.8198,114376.6838
2010-03-02 11:50:00,18.29,18.32,18.28,18.31,115233.89664462404,6.8198,6.831,6.8161,6.8273,115233.8966
2010-03-02 12:00:00,18.31,18.31,18.28,18.28,101518.49130541268,6.8273,6.8273,6.8161,6.8161,101518.4913
2010-03-02 12:10:00,18.29,18.3,18.28,18.3,168748.46926279695,6.8198,6.8235,6.8161,6.8235,168748.4693
2010-03-02 12:20:00,18.29,18.3,18.27,18.29,102865.54004408522,6.8198,6.8235,6.8123,6.8198,102865.54
2010-03-02 12:30:00,18.28,18.29,18.23,18.26,161400.93068821944,6.8161,6.8198,6.7974,6.8086,161400.9307
2010-03-02 12:40:00,18.25,18.26,18.23,18.26,72618.17291207446,6.8049,6.8086,6.7974,6.8086,72618.1729
2010-03-02 12:50:00,18.25,18.28,18.25,18.28,143766.8381092334,6.8049,6.8161,6.8049,6.8161,143766.8381
2010-03-02 13:00:00,18.28,18.28,18.27,18.28,50942.93411707078,6.8161,6.8161,6.8123,6.8161,50942.9341
2010-03-02 13:10:00,18.28,18.29,18.27,18.29,63556.20867009551,6.8161,6.8198,6.8123,6.8198,63556.2087
2010-03-02 13:20:00,18.29,18.29,18.28,18.29,70291.45236345823,6.8198,6.8198,6.8161,6.8198,70291.4524
2010-03-02 13:30:00,18.29,18.29,18.28,18.29,30614.74406073965,6.8198,6.8198,6.8161,6.8198,30614.7441
2010-03-02 13:40:00,18.28,18.31,18.24,18.24,139970.6098457017,6.8161,6.8273,6.8012,6.8012,139970.6098
2010-03-02 13:50:00,18.24,18.32,18.24,18.31,175728.6309086456,6.8012,6.831,6.8012,6.8273,175728.6309
2010-03-02 14:00:00,18.31,18.32,18.26,18.28,122826.35317168749,6.8273,6.831,6.8086,6.8161,122826.3532
2010-03-02 14:10:00,18.28,18.28,18.23,18.28,133357.82512858193,6.8161,6.8161,6.7974,6.8161,133357.8251
2010-03-02 14:20:00,18.28,18.28,18.23,18.23,100171.44256674014,6.8161,6.8161,6.7974,6.7974,100171.4426
2010-03-02 14:30:00,18.23,18.3,18.23,18.3,135562.08670095517,6.7974,6.8235,6.7974,6.8235,135562.0867
2010-03-02 14:40:00,18.29,18.3,18.24,18.27,74210.1396032329,6.8198,6.8235,6.8012,6.8123,74210.1396
2010-03-02 14:50:00,18.26,18.26,18.21,18.22,119887.33774185646,6.8086,6.8086,6.79,6.7937,119887.3377
2010-03-02 15:00:00,18.22,18.24,18.21,18.23,116458.48640705364,6.7937,6.8012,6.79,6.7974,116458.4864
2010-03-02 15:10:00,18.23,18.27,18.23,18.24,207935.3416605437,6.7974,6.8123,6.7974,6.8012,207935.3417
2010-03-02 15:20:00,18.25,18.26,18.23,18.23,267940.2400195934,6.8049,6.8086,6.7974,6.7974,267940.24
2010-03-02 15:30:00,18.23,18.27,18.22,18.22,205363.7031594416,6.7974,6.8123,6.7937,6.7937,205363.7032
2010-03-02 15:40:00,18.23,18.23,18.19,18.21,356355.6208670095,6.7974,6.7974,6.7825,6.79,356355.6209
2010-03-02 15:50:00,18.2,18.22,18.19,18.2,610335.5375949057,6.7862,6.7937,6.7825,6.7862,610335.5376
2010-03-03 09:30:00,18.2,18.32,18.19,18.28,153441.09723242713,6.7862,6.831,6.7825,6.8161,153441.0972
2010-03-03 09:40:00,18.27,18.32,18.25,18.32,90374.72446730344,6.8123,6.831,6.8049,6.831,90374.7245
2010-03-03 09:50:00,18.32,18.35,18.31,18.34,101396.03232916971,6.831,6.8422,6.8273,6.8384,101396.0323
2010-03-03 10:00:00,18.35,18.37,18.32,18.34,145113.88684790593,6.8422,6.8496,6.831,6.8384,145113.8868
2010-03-03 10:10:00,18.35,18.37,18.32,18.35,195689.44403624785,6.8422,6.8496,6.831,6.8422,195689.444
2010-03-03 10:20:00,18.36,18.37,18.34,18.36,179279.9412196914,6.8459,6.8496,6.8384,6.8459,179279.9412
2010-03-03 10:30:00,18.34,18.45,18.31,18.43,381704.628949302,6.8384,6.8795,6.8273,6.872,381704.6289
2010-03-03 10:40:00,18.43,18.44,18.39,18.43,95885.3783982366,6.872,6.8757,6.8571,6.872,95885.3784
2010-03-03 10:50:00,18.42,18.47,18.41,18.45,138378.6431545432,6.8683,6.8869,6.8645,6.8795,138378.6432
2010-03-03 11:00:00,18.46,18.5,18.46,18.5,109968.16066617682,6.8832,6.8981,6.8832,6.8981,109968.1607
2010-03-03 11:10:00,18.5,18.53,18.48,18.52,281778.1043350477,6.8981,6.9093,6.8906,6.9056,281778.1043
2010-03-03 11:20:00,18.52,18.54,18.51,18.54,176953.22067107516,6.9056,6.913,6.9018,6.913,176953.2207
2010-03-03 11:30:00,18.54,18.54,18.46,18.46,156135.1947097722,6.913,6.913,6.8832,6.8832,156135.1947
2010-03-03 11:40:00,18.46,18.5,18.45,18.5,111805.0453098212,6.8832,6.8981,6.8795,6.8981,111805.0453
2010-03-03 11:50:00,18.5,18.54,18.49,18.53,107274.06318883171,6.8981,6.913,6.8944,6.9093,107274.0632
2010-03-03 12:00:00,18.54,18.54,18.49,18.49,188954.2003428852,6.913,6.913,6.8944,6.8944,188954.2003
2010-03-03 12:10:00,18.49,18.52,18.49,18.5,132867.9892236101,6.8944,6.9056,6.8944,6.8981,132867.9892
2010-03-03 12:20:00,18.5,18.54,18.5,18.54,104335.04775900072,6.8981,6.913,6.8981,6.913,104335.0478
2010-03-03 12:30:00,18.54,18.54,18.51,18.54,92334.06808719078,6.913,6.913,6.9018,6.913,92334.0681
2010-03-03 12:40:00,18.54,18.54,18.49,18.5,65270.63433749694,6.913,6.913,6.8944,6.8981,65270.6343
2010-03-03 12:50:00,18.49,18.5,18.47,18.47,39064.41342150379,6.8944,6.8981,6.8869,6.8869,39064.4134
2010-03-03 13:00:00,18.47,18.5,18.46,18.49,82292.43203526818,6.8869,6.8981,6.8832,6.8944,82292.432
2010-03-03 13:10:00,18.49,18.52,18.48,18.52,87680.62698995836,6.8944,6.9056,6.8906,6.9056,87680.627
2010-03-03 13:20:00,18.52,18.54,18.48,18.48,113274.5530247367,6.9056,6.913,6.8906,6.8906,113274.553
2010-03-03 13:30:00,18.49,18.51,18.47,18.49,66005.38819495469,6.8944,6.9018,6.8869,6.8944,66005.3882
2010-03-03 13:40:00,18.49,18.51,18.47,18.49,56208.670095518,6.8944,6.9018,6.8869,6.8944,56208.6701
2010-03-03 13:50:00,18.48,18.51,18.47,18.49,69066.86260102865,6.8906,6.9018,6.8869,6.8944,69066.8626
2010-03-03 14:00:00,18.49,18.51,18.47,18.48,78128.82684300758,6.8944,6.9018,6.8869,6.8906,78128.8268
2010-03-03 14:10:00,18.47,18.5,18.46,18.47,70781.28826843007,6.8869,6.8981,6.8832,6.8869,70781.2883
2010-03-03 14:20:00,18.47,18.49,18.43,18.45,180259.61302963505,6.8869,6.8944,6.872,6.8795,180259.613
2010-03-03 14:30:00,18.44,18.46,18.43,18.44,99314.22973303942,6.8757,6.8832,6.872,6.8757,99314.2297
2010-03-03 14:40:00,18.43,18.45,18.39,18.4,144379.13299044818,6.872,6.8795,6.8571,6.8608,144379.133
2010-03-03 14:50:00,18.39,18.45,18.39,18.43,178055.3514572618,6.8571,6.8795,6.8571,6.872,178055.3515
2010-03-03 15:00:00,18.42,18.49,18.42,18.47,296963.0173891746,6.8683,6.8944,6.8683,6.8869,296963.0174
2010-03-03 15:10:00,18.48,18.49,18.46,18.47,194587.3132500612,6.8906,6.8944,6.8832,6.8869,194587.3133
2010-03-03 15:20:00,18.48,18.48,18.44,18.46,205363.7031594416,6.8906,6.8906,6.8757,6.8832,205363.7032
2010-03-03 15:30:00,18.46,18.49,18.45,18.49,393583.1496448689,6.8832,6.8944,6.8795,6.8944,393583.1496
2010-03-03 15:40:00,18.49,18.49,18.47,18.48,239162.38060249813,6.8944,6.8944,6.8869,6.8906,239162.3806
2010-03-03 15:50:00,18.48,18.49,18.42,18.43,511756.061719324,6.8906,6.8944,6.8683,6.872,511756.0617
2010-03-04 09:30:00,18.38,18.56,18.38,18.51,117805.53514572616,6.8534,6.9205,6.8534,6.9018,117805.5351
2010-03-04 09:40:00,18.51,18.62,18.51,18.61,246509.91917707567,6.9018,6.9428,6.9018,6.9391,246509.9192
2010-03-04 09:50:00,18.6,18.65,18.6,18.63,179035.02326720548,6.9354,6.954,6.9354,6.9466,179035.0233
2010-03-04 10:00:00,18.63,18.66,18.56,18.57,373744.7954935096,6.9466,6.9578,6.9205,6.9242,373744.7955
2010-03-04 10:10:00,18.57,18.59,18.44,18.44,270389.41954445257,6.9242,6.9317,6.8757,6.8757,270389.4195
2010-03-04 10:20:00,18.44,18.45,18.4,18.44,214670.5853539064,6.8757,6.8795,6.8608,6.8757,214670.5854
2010-03-04 10:30:00,18.43,18.44,18.28,18.36,392113.6419299534,6.872,6.8757,6.8161,6.8459,392113.6419
2010-03-04 10:40:00,18.36,18.41,18.32,18.41,209649.7673279452,6.8459,6.8645,6.831,6.8645,209649.7673
2010-03-04 10:50:00,18.41,18.41,18.33,18.34,102375.70413911338,6.8645,6.8645,6.8347,6.8384,102375.7041
2010-03-04 11:00:00,18.35,18.39,18.33,18.38,131276.0225324516,6.8422,6.8571,6.8347,6.8534,131276.0225
2010-03-04 11:10:00,18.37,18.41,18.35,18.36,108131.27602253245,6.8496,6.8645,6.8422,6.8459,108131.276
2010-03-04 11:20:00,18.35,18.36,18.31,18.36,102987.99902032818,6.8422,6.8459,6.8273,6.8459,102987.999
2010-03-04 11:30:00,18.36,18.38,18.28,18.31,136786.67646338476,6.8459,6.8534,6.8161,6.8273,136786.6765
2010-03-04 11:40:00,18.29,18.32,18.27,18.27,204261.5723732549,6.8198,6.831,6.8123,6.8123,204261.5724
2010-03-04 11:50:00,18.27,18.32,18.27,18.29,221773.205975998,6.8123,6.831,6.8123,6.8198,221773.206
2010-03-04 12:00:00,18.29,18.29,18.23,18.23,119764.87876561352,6.8198,6.8198,6.7974,6.7974,119764.8788
2010-03-04 12:10:00,18.23,18.26,18.19,18.21,194342.3952975753,6.7974,6.8086,6.7825,6.79,194342.3953
2010-03-04 12:20:00,18.21,18.25,18.21,18.25,89395.05265735977,6.79,6.8049,6.79,6.8049,89395.0527
2010-03-04 12:30:00,18.24,18.29,18.24,18.29,145726.18172912073,6.8012,6.8198,6.8012,6.8198,145726.1817
2010-03-04 12:40:00,18.29,18.33,18.27,18.32,123193.73010041636,6.8198,6.8347,6.8123,6.831,123193.7301
2010-03-04 12:50:00,18.32,18.37,18.32,18.37,120377.1736468283,6.831,6.8496,6.831,6.8496,120377.1736
2010-03-04 13:00:00,18.36,18.38,18.35,18.37,72740.63188831741,6.8459,6.8534,6.8422,6.8496,72740.6319
2010-03-04 13:10:00,18.36,18.41,18.32,18.37,106049.47342640215,6.8459,6.8645,6.831,6.8496,106049.4734
2010-03-04 13:20:00,18.38,18.41,18.37,18.39,164339.94611805043,6.8534,6.8645,6.8496,6.8571,164339.9461
2010-03-04 13:30:00,18.39,18.39,18.31,18.31,202792.06465833943,6.8571,6.8571,6.8273,6.8273,202792.0647
2010-03-04 13:40:00,18.32,18.32,18.27,18.29,108253.7349987754,6.831,6.831,6.8123,6.8198,108253.735
2010-03-04 13:50:00,18.29,18.32,18.29,18.32,60249.81631153563,6.8198,6.831,6.8198,6.831,60249.8163
2010-03-04 14:00:00,18.32,18.32,18.28,18.32,98946.85280431056,6.831,6.831,6.8161,6.831,98946.8528
2010-03-04 14:10:00,18.32,18.34,18.31,18.32,58412.93166789125,6.831,6.8384,6.8273,6.831,58412.9317
2010-03-04 14:20:00,18.32,18.34,18.32,18.33,43472.936566250304,6.831,6.8384,6.831,6.8347,43472.9366
2010-03-04 14:30:00,18.33,18.39,18.32,18.38,213201.0776389909,6.8347,6.8571,6.831,6.8534,213201.0776
2010-03-04 14:40:00,18.38,18.39,18.37,18.38,72495.71393583149,6.8534,6.8571,6.8496,6.8534,72495.7139
2010-03-04 14:50:00,18.38,18.4,18.37,18.38,60739.65221650746,6.8534,6.8608,6.8496,6.8534,60739.6522
2010-03-04 15:00:00,18.39,18.39,18.37,18.38,186627.4797942689,6.8571,6.8571,6.8496,6.8534,186627.4798
2010-03-04 15:10:00,18.39,18.39,18.37,18.38,149889.78692138134,6.8571,6.8571,6.8496,6.8534,149889.7869
2010-03-04 15:20:00,18.39,18.4,18.37,18.4,130908.64560372276,6.8571,6.8608,6.8496,6.8608,130908.6456
2010-03-04 15:30:00,18.41,18.42,18.37,18.37,227283.8599069312,6.8645,6.8683,6.8496,6.8496,227283.8599
2010-03-04 15:40:00,18.37,18.43,18.37,18.41,168993.38721528286,6.8496,6.872,6.8496,6.8645,168993.3872
2010-03-04 15:50:00,18.41,18.41,18.38,18.39,313984.81508694583,6.8645,6.8645,6.8534,6.8571,313984.8151
2010-03-05 09:30:00,18.62,18.7,18.6,18.63,172667.15650257163,6.9428,6.9727,6.9354,6.9466,172667.1565
2010-03-05 09:40:00,18.63,18.68,18.55,18.68,134459.95591476854,6.9466,6.9652,6.9167,6.9652,134459.9559
2010-03-05 09:50:00,18.68,18.71,18.65,18.67,265735.9784472202,6.9652,6.9764,6.954,6.9615,265735.9784
2010-03-05 10:00:00,18.67,18.73,18.66,18.72,229488.1214793044,6.9615,6.9839,6.9578,6.9801,229488.1215
2010-03-05 10:10:00,18.72,18.78,18.71,18.71,236345.8241489101,6.9801,7.0025,6.9764,6.9764,236345.8241
2010-03-05 10:20:00,18.71,18.77,18.71,18.76,212343.8648052902,6.9764,6.9988,6.9764,6.995,212343.8648
2010-03-05 10:30:00,18.76,18.77,18.68,18.69,128826.84300759244,6.995,6.9988,6.9652,6.9689,128826.843
2010-03-05 10:40:00,18.69,18.72,18.68,18.71,150869.458731325,6.9689,6.9801,6.9652,6.9764,150869.4587
2010-03-05 10:50:00,18.71,18.73,18.7,18.72,140705.36370315944,6.9764,6.9839,6.9727,6.9801,140705.3637
2010-03-05 11:00:00,18.72,18.75,18.72,18.72,106784.2272838599,6.9801,6.9913,6.9801,6.9801,106784.2273
2010-03-05 11:10:00,18.72,18.75,18.7,18.72,139970.6098457017,6.9801,6.9913,6.9727,6.9801,139970.6098
2010-03-05 11:20:00,18.72,18.72,18.7,18.71,79353.41660543717,6.9801,6.9801,6.9727,6.9764,79353.4166
2010-03-05 11:30:00,18.7,18.72,18.69,18.69,96620.13225569432,6.9727,6.9801,6.9689,6.9689,96620.1323
2010-03-05 11:40:00,18.69,18.73,18.69,18.72,89639.9706098457,6.9689,6.9839,6.9689,6.9801,89639.9706
2010-03-05 11:50:00,18.71,18.72,18.7,18.72,94048.4937545922,6.9764,6.9801,6.9727,6.9801,94048.4938
2010-03-05 12:00:00,18.71,18.72,18.68,18.68,98579.47587558167,6.9764,6.9801,6.9652,6.9652,98579.4759
2010-03-05 12:10:00,18.68,18.69,18.66,18.67,81067.84227283859,6.9652,6.9689,6.9578,6.9615,81067.8423
2010-03-05 12:20:00,18.67,18.72,18.66,18.72,125030.61474406072,6.9615,6.9801,6.9578,6.9801,125030.6147
2010-03-05 12:30:00,18.72,18.74,18.7,18.72,181361.74381582168,6.9801,6.9876,6.9727,6.9801,181361.7438
2010-03-05 12:40:00,18.71,18.77,18.71,18.76,188341.9054616704,6.9764,6.9988,6.9764,6.995,188341.9055
2010-03-05 12:50:00,18.75,18.77,18.75,18.77,75189.81141317658,6.9913,6.9988,6.9913,6.9988,75189.8114
2010-03-05 13:00:00,18.77,18.78,18.76,18.77,235366.15233896644,6.9988,7.0025,6.995,6.9988,235366.1523
2010-03-05 13:10:00,18.78,18.78,18.77,18.78,215405.3392113642,7.0025,7.0025,6.9988,7.0025,215405.3392
2010-03-05 13:20:00,18.77,18.78,18.77,18.77,96497.67327945138,6.9988,7.0025,6.9988,6.9988,96497.6733
2010-03-05 13:30:00,18.77,18.78,18.75,18.75,170217.97697771245,6.9988,7.0025,6.9913,6.9913,170217.977
2010-03-05 13:40:00,18.75,18.77,18.74,18.76,112172.42223855008,6.9913,6.9988,6.9876,6.995,112172.4222
2010-03-05 13:50:00,18.76,18.76,18.74,18.74,88905.21675238795,6.995,6.995,6.9876,6.9876,88905.2168
2010-03-05 14:00:00,18.74,18.76,18.72,18.76,132010.77638990938,6.9876,6.995,6.9801,6.995,132010.7764
2010-03-05 14:10:00,18.75,18.75,18.7,18.7,77394.07298554984,6.9913,6.9913,6.9727,6.9727,77394.073
2010-03-05 14:20:00,18.71,18.74,18.7,18.73,104457.50673524367,6.9764,6.9876,6.9727,6.9839,104457.5067
2010-03-05 14:30:00,18.72,18.77,18.72,18.77,134337.49693852558,6.9801,6.9988,6.9801,6.9988,134337.4969
2010-03-05 14:40:00,18.77,18.82,18.76,18.81,376193.9750183688,6.9988,7.0174,6.995,7.0137,376193.975
2010-03-05 14:50:00,18.82,18.82,18.81,18.82,89150.13470487387,7.0174,7.0174,7.0137,7.0174,89150.1347
2010-03-05 15:00:00,18.82,18.86,18.81,18.83,182341.41562576537,7.0174,7.0323,7.0137,7.0211,182341.4156
2010-03-05 15:10:00,18.83,18.84,18.8,18.8,135439.62772471222,7.0211,7.0249,7.01,7.01,135439.6277
2010-03-05 15:20:00,18.8,18.81,18.78,18.8,137276.51236835658,7.01,7.0137,7.0025,7.01,137276.5124
2010-03-05 15:30:00,18.79,18.85,18.79,18.85,268552.5349008082,7.0062,7.0286,7.0062,7.0286,268552.5349
2010-03-05 15:40:00,18.85,18.9,18.84,18.9,699730.5902522655,7.0286,7.0472,7.0249,7.0472,699730.5903
2010-03-05 15:50:00,18.9,18.9,18.86,18.88,796473.1814842027,7.0472,7.0472,7.0323,7.0398,796473.1815
2010-03-08 09:30:00,18.88,18.9,18.82,18.9,171075.18981141318,7.0398,7.0472,7.0174,7.0472,171075.1898
2010-03-08 09:40:00,18.89,18.95,18.83,18.83,163727.65123683563,7.0435,7.0659,7.0211,7.0211,163727.6512
2010-03-08 09:50:00,18.83,18.84,18.77,18.77,277369.5811903012,7.0211,7.0249,6.9988,6.9988,277369.5812
2010-03-08 10:00:00,18.77,18.79,18.73,18.79,253490.0808229243,6.9988,7.0062,6.9839,7.0062,253490.0808
2010-03-08 10:10:00,18.79,18.82,18.78,18.8,229243.2035268185,7.0062,7.0174,7.0025,7.01,229243.2035
2010-03-08 10:20:00,18.8,18.8,18.77,18.8,172054.86162135683,7.01,7.01,6.9988,7.01,172054.8616
2010-03-08 10:30:00,18.79,18.8,18.72,18.78,390276.757286309,7.0062,7.01,6.9801,7.0025,390276.7573
2010-03-08 10:40:00,18.78,18.79,18.75,18.76,132745.53024736713,7.0025,7.0062,6.9913,6.995,132745.5302
2010-03-08 10:50:00,18.76,18.77,18.75,18.75,71271.1241734019,6.995,6.9988,6.9913,6.9913,71271.1242
2010-03-08 11:00:00,18.75,18.76,18.71,18.71,89027.6757286309,6.9913,6.995,6.9764,6.9764,89027.6757
2010-03-08 11:10:00,18.71,18.73,18.64,18.64,146828.31251530736,6.9764,6.9839,6.9503,6.9503,146828.3125
2010-03-08 11:20:00,18.65,18.65,18.59,18.59,96497.67327945138,6.954,6.954,6.9317,6.9317,96497.6733
2010-03-08 11:30:00,18.59,18.61,18.59,18.6,98334.55792309577,6.9317,6.9391,6.9317,6.9354,98334.5579
2010-03-08 11:40:00,18.6,18.62,18.58,18.58,92701.44501591966,6.9354,6.9428,6.9279,6.9279,92701.445
2010-03-08 11:50:00,18.58,18.59,18.56,18.56,111315.20940484936,6.9279,6.9317,6.9205,6.9205,111315.2094
2010-03-08 12:00:00,18.57,18.62,18.56,18.6,106906.68626010286,6.9242,6.9428,6.9205,6.9354,106906.6863
2010-03-08 12:10:00,18.59,18.63,18.59,18.62,109723.24271369092,6.9317,6.9466,6.9317,6.9428,109723.2427
2010-03-08 12:20:00,18.62,18.62,18.59,18.59,116213.5684545677,6.9428,6.9428,6.9317,6.9317,116213.5685
2010-03-08 12:30:00,18.6,18.62,18.59,18.62,60617.1932402645,6.9354,6.9428,6.9317,6.9428,60617.1932
2010-03-08 12:40:00,18.61,18.63,18.59,18.63,129439.13788880724,6.9391,6.9466,6.9317,6.9466,129439.1379
2010-03-08 12:50:00,18.63,18.66,18.62,18.66,109968.16066617682,6.9466,6.9578,6.9428,6.9578,109968.1607
2010-03-08 13:00:00,18.65,18.69,18.65,18.66,96987.5091844232,6.954,6.9689,6.954,6.9578,96987.5092
2010-03-08 13:10:00,18.67,18.67,18.64,18.64,62331.61890766593,6.9615,6.9615,6.9503,6.9503,62331.6189
2010-03-08 13:20:00,18.64,18.65,18.62,18.63,90987.01934851824,6.9503,6.954,6.9428,6.9466,90987.0193
2010-03-08 13:30:00,18.63,18.68,18.62,18.68,82414.89101151114,6.9466,6.9652,6.9428,6.9652,82414.891
2010-03-08 13:40:00,18.68,18.68,18.64,18.64,109110.94783247611,6.9652,6.9652,6.9503,6.9503,109110.9478
2010-03-08 13:50:00,18.64,18.68,18.64,18.67,104457.50673524367,6.9503,6.9652,6.9503,6.9615,104457.5067
2010-03-08 14:00:00,18.67,18.72,18.66,18.7,204506.4903257409,6.9615,6.9801,6.9578,6.9727,204506.4903
2010-03-08 14:10:00,18.69,18.69,18.66,18.66,98212.0989468528,6.9689,6.9689,6.9578,6.9578,98212.0989
2010-03-08 14:20:00,18.66,18.67,18.63,18.63,47146.70585353906,6.9578,6.9615,6.9466,6.9466,47146.7059
2010-03-08 14:30:00,18.64,18.7,18.63,18.68,176096.00783737446,6.9503,6.9727,6.9466,6.9652,176096.0078
2010-03-08 14:40:00,18.68,18.68,18.66,18.66,63311.2907176096,6.9652,6.9652,6.9578,6.9578,63311.2907
2010-03-08 14:50:00,18.67,18.69,18.66,18.68,109233.40680871908,6.9615,6.9689,6.9578,6.9652,109233.4068
2010-03-08 15:00:00,18.68,18.7,18.68,18.68,144746.50991917707,6.9652,6.9727,6.9652,6.9652,144746.5099
2010-03-08 15:10:00,18.68,18.7,18.68,18.69,116091.10947832475,6.9652,6.9727,6.9652,6.9689,116091.1095
2010-03-08 15:20:00,18.7,18.7,18.67,18.67,133235.36615233895,6.9727,6.9727,6.9615,6.9615,133235.3662
2010-03-08 15:30:00,18.68,18.68,18.65,18.67,141072.7406318883,6.9652,6.9652,6.954,6.9615,141072.7406
2010-03-08 15:40:00,18.67,18.68,18.65,18.67,279084.0068577026,6.9615,6.9652,6.954,6.9615,279084.0069
2010-03-08 15:50:00,18.67,18.67,18.63,18.65,563066.3727651236,6.9615,6.9615,6.9466,6.954,563066.3728
2010-03-09 09:30:00,18.54,18.61,18.47,18.51,172667.15650257163,6.913,6.9391,6.8869,6.9018,172667.1565
2010-03-09 09:40:00,18.51,18.55,18.5,18.55,195689.44403624785,6.9018,6.9167,6.8981,6.9167,195689.444
2010-03-09 09:50:00,18.56,18.59,18.54,18.54,298554.9840803331,6.9205,6.9317,6.913,6.913,298554.9841
2010-03-09 10:00:00,18.54,18.58,18.5,18.58,262429.5860886603,6.913,6.9279,6.8981,6.9279,262429.5861
2010-03-09 10:10:00,18.58,18.61,18.57,18.61,174381.58216997306,6.9279,6.9391,6.9242,6.9391,174381.5822
2010-03-09 10:20:00,18.6,18.63,18.59,18.59,99681.6066617683,6.9354,6.9466,6.9317,6.9317,99681.6067
2010-03-09 10:30:00,18.59,18.6,18.57,18.59,85843.74234631399,6.9317,6.9354,6.9242,6.9317,85843.7423
2010-03-09 10:40:00,18.59,18.69,18.58,18.65,252143.03208425167,6.9317,6.9689,6.9279,6.954,252143.0321
2010-03-09 10:50:00,18.65,18.67,18.63,18.65,97232.42713690911,6.954,6.9615,6.9466,6.954,97232.4271
2010-03-09 11:00:00,18.66,18.66,18.58,18.58,198016.16458486405,6.9578,6.9578,6.9279,6.9279,198016.1646
2010-03-09 11:10:00,18.58,18.59,18.55,18.58,167891.25642909625,6.9279,6.9317,6.9167,6.9279,167891.2564
2010-03-09 11:20:00,18.58,18.59,18.58,18.59,60004.89835904972,6.9279,6.9317,6.9279,6.9317,60004.8984
2010-03-09 11:30:00,18.59,18.63,18.57,18.6,96987.5091844232,6.9317,6.9466,6.9242,6.9354,96987.5092
2010-03-09 11:40:00,18.59,18.59,18.57,18.58,81925.05510653931,6.9317,6.9317,6.9242,6.9279,81925.0551
2010-03-09 11:50:00,18.58,18.61,18.57,18.6,107518.98114131764,6.9279,6.9391,6.9242,6.9354,107518.9811
2010-03-09 12:00:00,18.6,18.62,18.58,18.61,89150.13470487387,6.9354,6.9428,6.9279,6.9391,89150.1347
2010-03-09 12:10:00,18.6,18.63,18.59,18.59,84741.61156012735,6.9354,6.9466,6.9317,6.9317,84741.6116
2010-03-09 12:20:00,18.59,18.62,18.59,18.6,72250.79598334557,6.9317,6.9428,6.9317,6.9354,72250.796
2010-03-09 12:30:00,18.61,18.63,18.58,18.61,71883.4190546167,6.9391,6.9466,6.9279,6.9391,71883.4191
2010-03-09 12:40:00,18.61,18.63,18.6,18.62,42615.7237325496,6.9391,6.9466,6.9354,6.9428,42615.7237
2010-03-09 12:50:00,18.62,18.65,18.62,18.65,52167.52387950036,6.9428,6.954,6.9428,6.954,52167.5239
2010-03-09 13:00:00,18.66,18.69,18.65,18.68,153318.63825618415,6.9578,6.9689,6.954,6.9652,153318.6383
2010-03-09 13:10:00,18.68,18.71,18.67,18.68,67597.35488611314,6.9652,6.9764,6.9615,6.9652,67597.3549
2010-03-09 13:20:00,18.68,18.68,18.66,18.68,55841.29316678912,6.9652,6.9652,6.9578,6.9652,55841.2932
2010-03-09 13:30:00,18.68,18.7,18.66,18.67,52412.44183198628,6.9652,6.9727,6.9578,6.9615,52412.4418
2010-03-09 13:40:00,18.67,18.68,18.64,18.67,79475.87558168013,6.9615,6.9652,6.9503,6.9615,79475.8756
2010-03-09 13:50:00,18.68,18.68,18.61,18.62,192383.051677688,6.9652,6.9652,6.9391,6.9428,192383.0517
2010-03-09 14:00:00,18.62,18.63,18.6,18.61,101763.4092578986,6.9428,6.9466,6.9354,6.9391,101763.4093
2010-03-09 14:10:00,18.6,18.61,18.59,18.59,167768.7974528533,6.9354,6.9391,6.9317,6.9317,167768.7975
2010-03-09 14:20:00,18.59,18.63,18.59,18.61,403992.1626255204,6.9317,6.9466,6.9317,6.9391,403992.1626
2010-03-09 14:30:00,18.61,18.62,18.54,18.56,222507.95983345577,6.9391,6.9428,6.913,6.9205,222507.9598
2010-03-09 14:40:00,18.56,18.59,18.55,18.59,100661.27847171196,6.9205,6.9317,6.9167,6.9317,100661.2785
2010-03-09 14:50:00,18.59,18.6,18.57,18.58,120744.55057555718,6.9317,6.9354,6.9242,6.9279,120744.5506
2010-03-09 15:00:00,18.58,18.63,18.57,18.61,119397.50183688464,6.9279,6.9466,6.9242,6.9391,119397.5018
2010-03-09 15:10:00,18.61,18.63,18.54,18.55,233406.8087190791,6.9391,6.9466,6.913,6.9167,233406.8087
2010-03-09 15:20:00,18.56,18.56,18.54,18.55,170217.97697771245,6.9205,6.9205,6.913,6.9167,170217.977
2010-03-09 15:30:00,18.54,18.56,18.52,18.56,480039.1868723977,6.913,6.9205,6.9056,6.9205,480039.1869
2010-03-09 15:40:00,18.56,18.6,18.55,18.58,198138.623561107,6.9205,6.9354,6.9167,6.9279,198138.6236
2010-03-09 15:50:00,18.59,18.63,18.59,18.6,359662.0132255694,6.9317,6.9466,6.9317,6.9354,359662.0132
2010-03-10 09:30:00,18.55,18.55,18.46,18.48,186260.10286554004,6.9502,6.9502,6.9165,6.924,186260.1029
2010-03-10 09:40:00,18.49,18.51,18.48,18.5,262184.6681361744,6.9278,6.9352,6.924,6.9315,262184.6681
2010-03-10 09:50:00,18.5,18.58,18.5,18.56,121234.386480529,6.9315,6.9615,6.9315,6.954,121234.3865
2010-03-10 10:00:00,18.57,18.71,18.47,18.7,494611.80504530977,6.9577,7.0102,6.9203,7.0064,494611.805
2010-03-10 10:10:00,18.69,18.7,18.63,18.64,216140.093068822,7.0027,7.0064,6.9802,6.984,216140.0931
2010-03-10 10:20:00,18.63,18.66,18.63,18.64,135684.54567719813,6.9802,6.9914,6.9802,6.984,135684.5457
2010-03-10 10:30:00,18.66,18.72,18.64,18.68,313617.438158217,6.9914,7.0139,6.984,6.9989,313617.4382
2010-03-10 10:40:00,18.68,18.69,18.65,18.66,160911.0947832476,6.9989,7.0027,6.9877,6.9914,160911.0948
2010-03-10 10:50:00,18.66,18.71,18.66,18.69,159564.04604457505,6.9914,7.0102,6.9914,7.0027,159564.046
2010-03-10 11:00:00,18.68,18.72,18.68,18.71,171809.94366887092,6.9989,7.0139,6.9989,7.0102,171809.9437
2010-03-10 11:10:00,18.71,18.74,18.7,18.74,122948.81214793044,7.0102,7.0214,7.0064,7.0214,122948.8121
2010-03-10 11:20:00,18.73,18.75,18.71,18.71,76781.77810433504,7.0177,7.0252,7.0102,7.0102,76781.7781
2010-03-10 11:30:00,18.71,18.72,18.65,18.66,95518.00146950773,7.0102,7.0139,6.9877,6.9914,95518.0015
2010-03-10 11:40:00,18.65,18.66,18.59,18.59,137521.4303208425,6.9877,6.9914,6.9652,6.9652,137521.4303
2010-03-10 11:50:00,18.59,18.63,18.59,18.63,111927.50428606416,6.9652,6.9802,6.9652,6.9802,111927.5043
2010-03-10 12:00:00,18.63,18.63,18.59,18.59,323046.7793289248,6.9802,6.9802,6.9652,6.9652,323046.7793
2010-03-10 12:10:00,18.58,18.59,18.5,18.51,274675.48371295613,6.9615,6.9652,6.9315,6.9352,274675.4837
2010-03-10 12:20:00,18.51,18.55,18.5,18.5,132745.53024736713,6.9352,6.9502,6.9315,6.9315,132745.5302
2010-03-10 12:30:00,18.5,18.53,18.47,18.53,162135.68454567718,6.9315,6.9427,6.9203,6.9427,162135.6845
2010-03-10 12:40:00,18.52,18.54,18.5,18.54,106784.2272838599,6.939,6.9465,6.9315,6.9465,106784.2273
2010-03-10 12:50:00,18.54,18.59,18.53,18.57,140582.90472691646,6.9465,6.9652,6.9427,6.9577,140582.9047
2010-03-10 13:00:00,18.57,18.6,18.57,18.58,164584.86407053637,6.9577,6.969,6.9577,6.9615,164584.8641
2010-03-10 13:10:00,18.58,18.63,18.57,18.61,131276.0225324516,6.9615,6.9802,6.9577,6.9727,131276.0225
2010-03-10 13:20:00,18.61,18.62,18.57,18.57,130908.64560372276,6.9727,6.9765,6.9577,6.9577,130908.6456
2010-03-10 13:30:00,18.57,18.59,18.56,18.57,112294.88121479304,6.9577,6.9652,6.954,6.9577,112294.8812
2010-03-10 13:40:00,18.57,18.62,18.57,18.59,180014.69507714914,6.9577,6.9765,6.9577,6.9652,180014.6951
2010-03-10 13:50:00,18.59,18.6,18.57,18.59,104212.58878275775,6.9652,6.969,6.9577,6.9652,104212.5888
2010-03-10 14:00:00,18.58,18.63,18.57,18.62,257163.85011021307,6.9615,6.9802,6.9577,6.9765,257163.8501
2010-03-10 14:10:00,18.61,18.62,18.6,18.6,251653.1961792799,6.9727,6.9765,6.969,6.969,251653.1962
2010-03-10 14:20:00,18.6,18.6,18.59,18.6,194587.3132500612,6.969,6.969,6.9652,6.969,194587.3133
2010-03-10 14:30:00,18.6,18.6,18.57,18.59,203036.98261082536,6.969,6.969,6.9577,6.9652,203036.9826
2010-03-10 14:40:00,18.59,18.61,18.56,18.58,307372.03036982607,6.9652,6.9727,6.954,6.9615,307372.0304
2010-03-10 14:50:00,18.57,18.58,18.53,18.55,340680.8719079108,6.9577,6.9615,6.9427,6.9502,340680.8719
2010-03-10 15:00:00,18.55,18.58,18.52,18.54,262184.6681361744,6.9502,6.9615,6.939,6.9465,262184.6681
2010-03-10 15:10:00,18.54,18.56,18.53,18.54,247122.21405829047,6.9465,6.954,6.9427,6.9465,247122.2141
2010-03-10 15:20:00,18.54,18.59,18.52,18.52,394317.9035023267,6.9465,6.9652,6.939,6.939,394317.9035
2010-03-10 15:30:00,18.52,18.54,18.46,18.48,595150.6245407788,6.939,6.9465,6.9165,6.924,595150.6245
2010-03-10 15:40:00,18.48,18.48,18.46,18.48,473548.8611315209,6.924,6.924,6.9165,6.924,473548.8611
2010-03-10 15:50:00,18.48,18.55,18.47,18.55,653441.0972324271,6.924,6.9502,6.9203,6.9502,653441.0972
2010-03-11 09:30:00,18.45,18.6,18.31,18.38,187484.6926279696,6.9128,6.969,6.8603,6.8865,187484.6926
2010-03-11 09:40:00,18.37,18.47,18.37,18.4,189688.95420034288,6.8828,6.9203,6.8828,6.894,189688.9542
2010-03-11 09:50:00,18.39,18.43,18.33,18.41,165319.6179279941,6.8903,6.9053,6.8678,6.8978,165319.6179
2010-03-11 10:00:00,18.41,18.5,18.41,18.49,121479.30443301491,6.8978,6.9315,6.8978,6.9278,121479.3044
2010-03-11 10:10:00,18.48,18.5,18.41,18.43,122091.59931422972,6.924,6.9315,6.8978,6.9053,122091.5993
2010-03-11 10:20:00,18.44,18.46,18.41,18.45,118662.74797942687,6.909,6.9165,6.8978,6.9128,118662.748
2010-03-11 10:30:00,18.46,18.54,18.45,18.53,128581.92505510652,6.9165,6.9465,6.9128,6.9427,128581.9251
2010-03-11 10:40:00,18.53,18.57,18.53,18.54,145113.88684790593,6.9427,6.9577,6.9427,6.9465,145113.8868
2010-03-11 10:50:00,18.54,18.6,18.54,18.58,157727.16140093066,6.9465,6.969,6.9465,6.9615,157727.1614
2010-03-11 11:00:00,18.57,18.59,18.57,18.59,162747.97942689198,6.9577,6.9652,6.9577,6.9652,162747.9794
2010-03-11 11:10:00,18.59,18.65,18.59,18.65,198016.16458486405,6.9652,6.9877,6.9652,6.9877,198016.1646
2010-03-11 11:20:00,18.65,18.68,18.61,18.61,106416.85035513104,6.9877,6.9989,6.9727,6.9727,106416.8504
2010-03-11 11:30:00,18.61,18.61,18.54,18.57,192995.3465589028,6.9727,6.9727,6.9465,6.9577,192995.3466
2010-03-11 11:40:00,18.57,18.59,18.54,18.59,101273.57335292676,6.9577,6.9652,6.9465,6.9652,101273.5734
2010-03-11 11:50:00,18.59,18.61,18.55,18.58,128949.3019838354,6.9652,6.9727,6.9502,6.9615,128949.302
2010-03-11 12:00:00,18.59,18.59,18.55,18.58,64903.257408768055,6.9652,6.9652,6.9502,6.9615,64903.2574
2010-03-11 12:10:00,18.58,18.59,18.54,18.55,89027.6757286309,6.9615,6.9652,6.9465,6.9502,89027.6757
2010-03-11 12:20:00,18.54,18.56,18.54,18.54,64046.04457506735,6.9465,6.954,6.9465,6.9465,64046.0446
2010-03-11 12:30:00,18.54,18.56,18.54,18.56,55841.29316678912,6.9465,6.954,6.9465,6.954,55841.2932
2010-03-11 12:40:00,18.56,18.59,18.54,18.57,59759.9804065638,6.954,6.9652,6.9465,6.9577,59759.9804
2010-03-11 12:50:00,18.57,18.63,18.57,18.63,78373.7447954935,6.9577,6.9802,6.9577,6.9802,78373.7448
2010-03-11 13:00:00,18.62,18.63,18.59,18.62,69679.15748224345,6.9765,6.9802,6.9652,6.9765,69679.1575
2010-03-11 13:10:00,18.61,18.62,18.59,18.59,43962.77247122214,6.9727,6.9765,6.9652,6.9652,43962.7725
2010-03-11 13:20:00,18.59,18.6,18.53,18.54,149522.40999265245,6.9652,6.969,6.9427,6.9465,149522.41
2010-03-11 13:30:00,18.53,18.54,18.53,18.53,142297.3303943179,6.9427,6.9465,6.9427,6.9427,142297.3304
2010-03-11 13:40:00,18.54,18.62,18.53,18.62,80700.46534410972,6.9465,6.9765,6.9427,6.9765,80700.4653
2010-03-11 13:50:00,18.62,18.62,18.56,18.57,65025.716385011016,6.9765,6.9765,6.954,6.9577,65025.7164
2010-03-11 14:00:00,18.56,18.57,18.54,18.56,76047.02424687729,6.954,6.9577,6.9465,6.954,76047.0242
2010-03-11 14:10:00,18.55,18.59,18.54,18.56,92946.36296840558,6.9502,6.9652,6.9465,6.954,92946.363
2010-03-11 14:20:00,18.56,18.59,18.54,18.55,83884.39872642665,6.954,6.9652,6.9465,6.9502,83884.3987
2010-03-11 14:30:00,18.54,18.55,18.52,18.53,83761.93975018368,6.9465,6.9502,6.939,6.9427,83761.9398
2010-03-11 14:40:00,18.53,18.54,18.52,18.54,105559.63752143033,6.9427,6.9465,6.939,6.9465,105559.6375
2010-03-11 14:50:00,18.54,18.54,18.53,18.53,38084.74161156012,6.9465,6.9465,6.9427,6.9427,38084.7416
2010-03-11 15:00:00,18.53,18.59,18.53,18.59,112784.71711976489,6.9427,6.9652,6.9427,6.9652,112784.7171
2010-03-11 15:10:00,18.59,18.63,18.59,18.63,109478.324761205,6.9652,6.9802,6.9652,6.9802,109478.3248
2010-03-11 15:20:00,18.63,18.63,18.62,18.63,132010.77638990938,6.9802,6.9802,6.9765,6.9802,132010.7764
2010-03-11 15:30:00,18.63,18.63,18.59,18.6,129316.67891256428,6.9802,6.9802,6.9652,6.969,129316.6789
2010-03-11 15:40:00,18.6,18.63,18.59,18.63,100416.36051922606,6.969,6.9802,6.9652,6.9802,100416.3605
2010-03-11 15:50:00,18.63,18.64,18.61,18.63,344722.01812392846,6.9802,6.984,6.9727,6.9802,344722.0181
2010-03-12 09:30:00,18.72,18.82,18.64,18.7,188586.82341415624,7.0139,7.0514,6.984,7.0064,188586.8234
2010-03-12 09:40:00,18.69,18.7,18.63,18.68,126622.5814352192,7.0027,7.0064,6.9802,6.9989,126622.5814
2010-03-12 09:50:00,18.69,18.72,18.63,18.68,132255.6943423953,7.0027,7.0139,6.9802,6.9989,132255.6943
2010-03-12 10:00:00,18.68,18.68,18.54,18.63,195689.44403624785,6.9989,6.9989,6.9465,6.9802,195689.444
2010-03-12 10:10:00,18.62,18.63,18.55,18.58,193240.26451138867,6.9765,6.9802,6.9502,6.9615,193240.2645
2010-03-12 10:20:00,18.57,18.59,18.54,18.59,146338.47661033552,6.9577,6.9652,6.9465,6.9652,146338.4766
2010-03-12 10:30:00,18.59,18.64,18.57,18.64,144256.67401420523,6.9652,6.984,6.9577,6.984,144256.674
2010-03-12 10:40:00,18.63,18.65,18.58,18.59,227038.94195444524,6.9802,6.9877,6.9615,6.9652,227038.942
2010-03-12 10:50:00,18.59,18.59,18.53,18.54,186137.64388929703,6.9652,6.9652,6.9427,6.9465,186137.6439
2010-03-12 11:00:00,18.53,18.57,18.52,18.57,101640.95028165563,6.9427,6.9577,6.939,6.9577,101640.9503
2010-03-12 11:10:00,18.57,18.64,18.56,18.63,144379.13299044818,6.9577,6.984,6.954,6.9802,144379.133
2010-03-12 11:20:00,18.63,18.66,18.63,18.63,84129.31667891255,6.9802,6.9914,6.9802,6.9802,84129.3167
2010-03-12 11:30:00,18.63,18.75,18.63,18.74,323414.15625765367,6.9802,7.0252,6.9802,7.0214,323414.1563
2010-03-12 11:40:00,18.74,18.75,18.65,18.69,137031.59441587067,7.0214,7.0252,6.9877,7.0027,137031.5944
2010-03-12 11:50:00,18.69,18.7,18.6,18.6,132255.6943423953,7.0027,7.0064,6.969,6.969,132255.6943
2010-03-12 12:00:00,18.6,18.61,18.55,18.58,98457.01689933872,6.969,6.9727,6.9502,6.9615,98457.0169
2010-03-12 12:10:00,18.58,18.62,18.57,18.6,63188.83174136664,6.9615,6.9765,6.9577,6.969,63188.8317
2010-03-12 12:20:00,18.6,18.63,18.59,18.61,92578.9860396767,6.969,6.9802,6.9652,6.9727,92578.986
2010-03-12 12:30:00,18.61,18.61,18.57,18.6,105192.26059270144,6.9727,6.9727,6.9577,6.969,105192.2606
2010-03-12 12:40:00,18.6,18.63,18.59,18.63,86333.57825128581,6.969,6.9802,6.9652,6.9802,86333.5783
2010-03-12 12:50:00,18.63,18.63,18.59,18.61,72740.63188831741,6.9802,6.9802,6.9652,6.9727,72740.6319
2010-03-12 13:00:00,18.61,18.65,18.61,18.63,54739.162380602495,6.9727,6.9877,6.9727,6.9802,54739.1624
2010-03-12 13:10:00,18.63,18.66,18.63,18.65,70291.45236345823,6.9802,6.9914,6.9802,6.9877,70291.4524
2010-03-12 13:20:00,18.65,18.66,18.62,18.63,55473.91623806024,6.9877,6.9914,6.9765,6.9802,55473.9162
2010-03-12 13:30:00,18.62,18.64,18.62,18.63,53024.73671320108,6.9765,6.984,6.9765,6.9802,53024.7367
2010-03-12 13:40:00,18.63,18.64,18.62,18.63,57800.636786676456,6.9802,6.984,6.9765,6.9802,57800.6368
2010-03-12 13:50:00,18.63,18.64,18.59,18.64,68209.64976732794,6.9802,6.984,6.9652,6.984,68209.6498
2010-03-12 14:00:00,18.64,18.66,18.63,18.64,87925.54494244428,6.984,6.9914,6.9802,6.984,87925.5449
2010-03-12 14:10:00,18.64,18.66,18.63,18.65,64903.257408768055,6.984,6.9914,6.9802,6.9877,64903.2574
2010-03-12 14:20:00,18.64,18.64,18.61,18.63,55596.3752143032,6.984,6.984,6.9727,6.9802,55596.3752
2010-03-12 14:30:00,18.63,18.64,18.62,18.62,79843.252510409,6.9802,6.984,6.9765,6.9765,79843.2525
2010-03-12 14:40:00,18.63,18.66,18.62,18.66,68209.64976732794,6.9802,6.9914,6.9765,6.9914,68209.6498
2010-03-12 14:50:00,18.65,18.66,18.63,18.63,93803.5758021063,6.9877,6.9914,6.9802,6.9802,93803.5758
2010-03-12 15:00:00,18.63,18.67,18.63,18.67,126255.20450649032,6.9802,6.9952,6.9802,6.9952,126255.2045
2010-03-12 15:10:00,18.67,18.68,18.63,18.63,155645.35880480037,6.9952,6.9989,6.9802,6.9802,155645.3588
2010-03-12 15:20:00,18.63,18.66,18.63,18.65,192260.592701445,6.9802,6.9914,6.9802,6.9877,192260.5927
2010-03-12 15:30:00,18.65,18.68,18.65,18.67,234753.85745775164,6.9877,6.9989,6.9877,6.9952,234753.8575
2010-03-12 15:40:00,18.68,18.71,18.67,18.69,192995.3465589028,6.9989,7.0102,6.9952,7.0027,192995.3466
2010-03-12 15:50:00,18.7,18.72,18.69,18.69,550208.180259613,7.0064,7.0139,7.0027,7.0027,550208.1803
2010-03-15 09:30:00,18.42,18.68,18.42,18.58,256796.47318148412,6.9015,6.9989,6.9015,6.9615,256796.4732
2010-03-15 09:40:00,18.58,18.59,18.54,18.57,65393.09331373989,6.9615,6.9652,6.9465,6.9577,65393.0933
2010-03-15 09:50:00,18.58,18.64,18.48,18.48,143521.92015674748,6.9615,6.984,6.924,6.924,143521.9202
2010-03-15 10:00:00,18.47,18.5,18.43,18.49,104702.4246877296,6.9203,6.9315,6.9053,6.9278,104702.4247
2010-03-15 10:10:00,18.49,18.5,18.42,18.46,181239.2848395788,6.9278,6.9315,6.9015,6.9165,181239.2848
2010-03-15 10:20:00,18.46,18.46,18.38,18.38,163115.35635562087,6.9165,6.9165,6.8865,6.8865,163115.3564
2010-03-15 10:30:00,18.38,18.4,18.37,18.4,205608.6211119275,6.8865,6.894,6.8828,6.894,205608.6211
2010-03-15 10:40:00,18.39,18.41,18.33,18.33,122091.59931422972,6.8903,6.8978,6.8678,6.8678,122091.5993
2010-03-15 10:50:00,18.33,18.37,18.33,18.37,80578.00636786676,6.8678,6.8828,6.8678,6.8828,80578.0064
2010-03-15 11:00:00,18.37,18.38,18.32,18.33,135562.08670095517,6.8828,6.8865,6.8641,6.8678,135562.0867
2010-03-15 11:10:00,18.32,18.32,18.26,18.27,116948.32231202548,6.8641,6.8641,6.8416,6.8453,116948.3223
2010-03-15 11:20:00,18.27,18.28,18.25,18.28,112662.25814352192,6.8453,6.8491,6.8378,6.8491,112662.2581
2010-03-15 11:30:00,18.28,18.28,18.21,18.24,128459.46607886357,6.8491,6.8491,6.8228,6.8341,128459.4661
2010-03-15 11:40:00,18.25,18.31,18.23,18.29,288268.4300759245,6.8378,6.8603,6.8303,6.8528,288268.4301
2010-03-15 11:50:00,18.29,18.3,18.23,18.28,67719.81386235611,6.8528,6.8566,6.8303,6.8491,67719.8139
2010-03-15 12:00:00,18.28,18.28,18.24,18.28,84374.23463139847,6.8491,6.8491,6.8341,6.8491,84374.2346
2010-03-15 12:10:00,18.28,18.3,18.27,18.3,83149.64486896888,6.8491,6.8566,6.8453,6.8566,83149.6449
2010-03-15 12:20:00,18.29,18.36,18.29,18.35,127602.25324516286,6.8528,6.879,6.8528,6.8753,127602.2532
2010-03-15 12:30:00,18.35,18.36,18.3,18.32,119397.50183688464,6.8753,6.879,6.8566,6.8641,119397.5018
2010-03-15 12:40:00,18.32,18.33,18.31,18.32,72128.33700710261,6.8641,6.8678,6.8603,6.8641,72128.337
2010-03-15 12:50:00,18.32,18.33,18.29,18.29,107029.14523634582,6.8641,6.8678,6.8528,6.8528,107029.1452
2010-03-15 13:00:00,18.29,18.31,18.26,18.28,132867.9892236101,6.8528,6.8603,6.8416,6.8491,132867.9892
2010-03-15 13:10:00,18.27,18.28,18.26,18.28,60127.35733529268,6.8453,6.8491,6.8416,6.8491,60127.3573
2010-03-15 13:20:00,18.28,18.3,18.27,18.3,41513.592946362965,6.8491,6.8566,6.8453,6.8566,41513.5929
2010-03-15 13:30:00,18.3,18.34,18.29,18.34,47881.45971099681,6.8566,6.8715,6.8528,6.8715,47881.4597
2010-03-15 13:40:00,18.33,18.37,18.32,18.37,66740.14205241244,6.8678,6.8828,6.8641,6.8828,66740.1421
2010-03-15 13:50:00,18.37,18.38,18.36,18.37,76536.86015184912,6.8828,6.8865,6.879,6.8828,76536.8602
2010-03-15 14:00:00,18.37,18.37,18.36,18.37,61229.4881214793,6.8828,6.8828,6.879,6.8828,61229.4881
2010-03-15 14:10:00,18.37,18.39,18.37,18.39,94538.32965956404,6.8828,6.8903,6.8828,6.8903,94538.3297
2010-03-15 14:20:00,18.39,18.39,18.37,18.37,113641.9299534656,6.8903,6.8903,6.8828,6.8828,113641.93
2010-03-15 14:30:00,18.37,18.38,18.32,18.37,147073.23046779327,6.8828,6.8865,6.8641,6.8828,147073.2305
2010-03-15 14:40:00,18.37,18.41,18.36,18.41,77271.61400930688,6.8828,6.8978,6.879,6.8978,77271.614
2010-03-15 14:50:00,18.41,18.43,18.4,18.41,71026.20622091599,6.8978,6.9053,6.894,6.8978,71026.2062
2010-03-15 15:00:00,18.41,18.44,18.41,18.42,105682.09649767326,6.8978,6.909,6.8978,6.9015,105682.0965
2010-03-15 15:10:00,18.43,18.46,18.42,18.46,89639.9706098457,6.9053,6.9165,6.9015,6.9165,89639.9706
2010-03-15 15:20:00,18.45,18.49,18.43,18.48,160421.25887827575,6.9128,6.9278,6.9053,6.924,160421.2589
2010-03-15 15:30:00,18.48,18.5,18.47,18.5,108253.7349987754,6.924,6.9315,6.9203,6.9315,108253.735
2010-03-15 15:40:00,18.5,18.53,18.47,18.51,306514.81753612537,6.9315,6.9427,6.9203,6.9352,306514.8175
2010-03-15 15:50:00,18.52,18.53,18.51,18.53,353906.4413421503,6.939,6.9427,6.9352,6.9427,353906.4413
2010-03-16 09:30:00,18.67,18.78,18.53,18.53,253734.99877541023,6.9952,7.0364,6.9427,6.9427,253734.9988
2010-03-16 09:40:00,18.53,18.54,18.49,18.54,155890.2767572863,6.9427,6.9465,6.9278,6.9465,155890.2768
2010-03-16 09:50:00,18.54,18.62,18.54,18.62,288145.9710996816,6.9465,6.9765,6.9465,6.9765,288145.9711
2010-03-16 10:00:00,18.61,18.63,18.59,18.62,86456.03722752877,6.9727,6.9802,6.9652,6.9765,86456.0372
2010-03-16 10:10:00,18.63,18.66,18.6,18.62,109845.70168993386,6.9802,6.9914,6.969,6.9765,109845.7017
2010-03-16 10:20:00,18.62,18.7,18.6,18.7,154420.76904237078,6.9765,7.0064,6.969,7.0064,154420.769
2010-03-16 10:30:00,18.69,18.72,18.68,18.68,142909.6252755327,7.0027,7.0139,6.9989,6.9989,142909.6253
2010-03-16 10:40:00,18.68,18.71,18.68,18.7,107274.06318883171,6.9989,7.0102,6.9989,7.0064,107274.0632
2010-03-16 10:50:00,18.69,18.77,18.68,18.76,111437.66838109231,7.0027,7.0327,6.9989,7.0289,111437.6684
2010-03-16 11:00:00,18.77,18.81,18.76,18.81,172177.32059759978,7.0327,7.0476,7.0289,7.0476,172177.3206
2010-03-16 11:10:00,18.81,18.84,18.81,18.84,97722.26304188096,7.0476,7.0589,7.0476,7.0589,97722.263
2010-03-16 11:20:00,18.84,18.85,18.8,18.81,89639.9706098457,7.0589,7.0626,7.0439,7.0476,89639.9706
2010-03-16 11:30:00,18.81,18.81,18.76,18.77,110213.07861866274,7.0476,7.0476,7.0289,7.0327,110213.0786
2010-03-16 11:40:00,18.78,18.79,18.77,18.77,70046.53441097232,7.0364,7.0402,7.0327,7.0327,70046.5344
2010-03-16 11:50:00,18.77,18.79,18.76,18.79,85231.44746509919,7.0327,7.0402,7.0289,7.0402,85231.4475
2010-03-16 12:00:00,18.78,18.79,18.75,18.75,59270.14450159196,7.0364,7.0402,7.0252,7.0252,59270.1445
2010-03-16 12:10:00,18.75,18.77,18.74,18.77,110213.07861866274,7.0252,7.0327,7.0214,7.0327,110213.0786
2010-03-16 12:20:00,18.76,18.77,18.71,18.74,106416.85035513104,7.0289,7.0327,7.0102,7.0214,106416.8504
2010-03-16 12:30:00,18.73,18.74,18.69,18.7,101396.03232916971,7.0177,7.0214,7.0027,7.0064,101396.0323
2010-03-16 12:40:00,18.69,18.7,18.68,18.7,44085.2314474651,7.0027,7.0064,6.9989,7.0064,44085.2314
2010-03-16 12:50:00,18.7,18.7,18.69,18.7,56208.670095518,7.0064,7.0064,7.0027,7.0064,56208.6701
2010-03-16 13:00:00,18.71,18.72,18.7,18.72,63188.83174136664,7.0102,7.0139,7.0064,7.0139,63188.8317
2010-03-16 13:10:00,18.72,18.73,18.71,18.72,64290.96252755327,7.0139,7.0177,7.0102,7.0139,64290.9625
2010-03-16 13:20:00,18.72,18.74,18.72,18.73,48371.29561596864,7.0139,7.0214,7.0139,7.0177,48371.2956
2010-03-16 13:30:00,18.74,18.76,18.73,18.76,64535.88048003918,7.0214,7.0289,7.0177,7.0289,64535.8805
2010-03-16 13:40:00,18.76,18.78,18.75,18.77,223487.63164339945,7.0289,7.0364,7.0252,7.0327,223487.6316
2010-03-16 13:50:00,18.77,18.77,18.73,18.76,61474.40607396522,7.0327,7.0327,7.0177,7.0289,61474.4061
2010-03-16 14:00:00,18.76,18.77,18.72,18.74,98457.01689933872,7.0289,7.0327,7.0139,7.0214,98457.0169
2010-03-16 14:10:00,18.73,18.78,18.71,18.76,127357.33529267694,7.0177,7.0364,7.0102,7.0289,127357.3353
2010-03-16 14:20:00,18.76,18.83,18.72,18.81,265613.5194709772,7.0289,7.0551,7.0139,7.0476,265613.5195
2010-03-16 14:30:00,18.81,18.81,18.74,18.75,180749.4489346069,7.0476,7.0476,7.0214,7.0252,180749.4489
2010-03-16 14:40:00,18.74,18.77,18.72,18.76,90619.64241978936,7.0214,7.0327,7.0139,7.0289,90619.6424
2010-03-16 14:50:00,18.76,18.81,18.74,18.81,117683.07616948322,7.0289,7.0476,7.0214,7.0476,117683.0762
2010-03-16 15:00:00,18.81,18.81,18.78,18.8,130418.8096987509,7.0476,7.0476,7.0364,7.0439,130418.8097
2010-03-16 15:10:00,18.8,18.85,18.79,18.84,177075.67964731815,7.0439,7.0626,7.0402,7.0589,177075.6796
2010-03-16 15:20:00,18.85,18.9,18.83,18.88,309821.20989468525,7.0626,7.0814,7.0551,7.0739,309821.2099
2010-03-16 15:30:00,18.88,18.9,18.84,18.89,347416.11560127354,7.0739,7.0814,7.0589,7.0776,347416.1156
2010-03-16 15:40:00,18.89,18.9,18.86,18.86,171197.64878765613,7.0776,7.0814,7.0664,7.0664,171197.6488
2010-03-16 15:50:00,18.86,18.89,18.86,18.88,428973.793779084,7.0664,7.0776,7.0664,7.0739,428973.7938
2010-03-17 09:30:00,18.85,19.02,18.84,19.01,199608.13127602253,7.0626,7.1263,7.0589,7.1226,199608.1313
2010-03-17 09:40:00,19.0,19.02,18.9,18.91,262184.6681361744,7.1188,7.1263,7.0814,7.0851,262184.6681
2010-03-17 09:50:00,18.91,19.02,18.9,18.99,147563.0663727651,7.0851,7.1263,7.0814,7.1151,147563.0664
2010-03-17 10:00:00,19.0,19.06,19.0,19.01,202179.76977712463,7.1188,7.1413,7.1188,7.1226,202179.7698
2010-03-17 10:10:00,19.02,19.02,18.95,18.99,145113.88684790593,7.1263,7.1263,7.1001,7.1151,145113.8868
2010-03-17 10:20:00,18.99,18.99,18.94,18.95,157482.24344844476,7.1151,7.1151,7.0964,7.1001,157482.2434
2010-03-17 10:30:00,18.95,18.98,18.93,18.95,134459.95591476854,7.1001,7.1113,7.0926,7.1001,134459.9559
2010-03-17 10:40:00,18.95,18.96,18.9,18.94,163237.81533186382,7.1001,7.1038,7.0814,7.0964,163237.8153
2010-03-17 10:50:00,18.93,18.95,18.9,18.9,391991.1829537105,7.0926,7.1001,7.0814,7.0814,391991.183
2010-03-17 11:00:00,18.9,18.9,18.84,18.86,167034.04359539552,7.0814,7.0814,7.0589,7.0664,167034.0436
2010-03-17 11:10:00,18.86,18.87,18.85,18.86,109233.40680871908,7.0664,7.0701,7.0626,7.0664,109233.4068
2010-03-17 11:20:00,18.86,18.89,18.85,18.86,181851.57972079352,7.0664,7.0776,7.0626,7.0664,181851.5797
2010-03-17 11:30:00,18.86,18.86,18.75,18.81,401542.98310066125,7.0664,7.0664,7.0252,7.0476,401542.9831
2010-03-17 11:40:00,18.81,18.86,18.8,18.83,61841.783002694094,7.0476,7.0664,7.0439,7.0551,61841.783
2010-03-17 11:50:00,18.82,18.85,18.8,18.81,187362.23365172665,7.0514,7.0626,7.0439,7.0476,187362.2337
2010-03-17 12:00:00,18.81,18.84,18.78,18.82,182341.41562576537,7.0476,7.0589,7.0364,7.0514,182341.4156
2010-03-17 12:10:00,18.82,18.82,18.76,18.77,186872.3977467548,7.0514,7.0514,7.0289,7.0327,186872.3977
2010-03-17 12:20:00,18.76,18.78,18.76,18.77,122826.35317168749,7.0289,7.0364,7.0289,7.0327,122826.3532
2010-03-17 12:30:00,18.77,18.78,18.77,18.78,164707.32304677932,7.0327,7.0364,7.0327,7.0364,164707.323
2010-03-17 12:40:00,18.78,18.8,18.77,18.78,162258.14352192014,7.0364,7.0439,7.0327,7.0364,162258.1435
2010-03-17 12:50:00,18.78,18.78,18.77,18.78,154298.31006612783,7.0364,7.0364,7.0327,7.0364,154298.3101
2010-03-17 13:00:00,18.78,18.82,18.77,18.82,159808.963997061,7.0364,7.0514,7.0327,7.0514,159808.964
2010-03-17 13:10:00,18.82,18.88,18.81,18.87,200832.7210384521,7.0514,7.0739,7.0476,7.0701,200832.721
2010-03-17 13:20:00,18.88,18.93,18.87,18.9,106906.68626010286,7.0739,7.0926,7.0701,7.0814,106906.6863
2010-03-17 13:30:00,18.91,18.96,18.9,18.96,105069.80161645848,7.0851,7.1038,7.0814,7.1038,105069.8016
2010-03-17 13:40:00,18.96,18.96,18.9,18.9,154910.60494734262,7.1038,7.1038,7.0814,7.0814,154910.6049
2010-03-17 13:50:00,18.9,18.94,18.88,18.9,133480.28410482488,7.0814,7.0964,7.0739,7.0814,133480.2841
2010-03-17 14:00:00,18.9,18.9,18.88,18.9,158216.9973059025,7.0814,7.0814,7.0739,7.0814,158216.9973
2010-03-17 14:10:00,18.9,18.92,18.9,18.92,119275.04286064168,7.0814,7.0889,7.0814,7.0889,119275.0429
2010-03-17 14:20:00,18.91,18.92,18.88,18.89,123071.2711241734,7.0851,7.0889,7.0739,7.0776,123071.2711
2010-03-17 14:30:00,18.89,18.89,18.86,18.87,130173.891746265,7.0776,7.0776,7.0664,7.0701,130173.8917
2010-03-17 14:40:00,18.88,18.9,18.87,18.9,115478.81459710996,7.0739,7.0814,7.0701,7.0814,115478.8146
2010-03-17 14:50:00,18.89,18.95,18.87,18.87,266593.1912809209,7.0776,7.1001,7.0701,7.0701,266593.1913
2010-03-17 15:00:00,18.87,18.9,18.86,18.9,130173.891746265,7.0701,7.0814,7.0664,7.0814,130173.8917
2010-03-17 15:10:00,18.9,18.9,18.85,18.85,157849.62037717365,7.0814,7.0814,7.0626,7.0626,157849.6204
2010-03-17 15:20:00,18.85,18.88,18.83,18.87,468650.5020818026,7.0626,7.0739,7.0551,7.0701,468650.5021
2010-03-17 15:30:00,18.87,18.87,18.84,18.86,425177.5655155522,7.0701,7.0701,7.0589,7.0664,425177.5655
2010-03-17 15:40:00,18.86,18.89,18.86,18.88,191525.83884398724,7.0664,7.0776,7.0664,7.0739,191525.8388
2010-03-17 15:50:00,18.89,18.89,18.86,18.86,499387.7051187852,7.0776,7.0776,7.0664,7.0664,499387.7051
2010-03-18 09:30:00,18.91,18.91,18.77,18.84,149399.9510164095,7.0851,7.0851,7.0327,7.0589,149399.951
2010-03-18 09:40:00,18.83,18.83,18.75,18.77,135562.08670095517,7.0551,7.0551,7.0252,7.0327,135562.0867
2010-03-18 09:50:00,18.77,18.78,18.76,18.77,117927.99412196912,7.0327,7.0364,7.0289,7.0327,117927.9941
2010-03-18 10:00:00,18.78,18.79,18.73,18.74,369948.5672299779,7.0364,7.0402,7.0177,7.0214,369948.5672
2010-03-18 10:10:00,18.73,18.75,18.68,18.71,217119.7648787656,7.0177,7.0252,6.9989,7.0102,217119.7649
2010-03-18 10:20:00,18.71,18.75,18.68,18.68,130786.18662747978,7.0102,7.0252,6.9989,6.9989,130786.1866
2010-03-18 10:30:00,18.68,18.71,18.58,18.59,235978.44722018123,6.9989,7.0102,6.9615,6.9652,235978.4472
2010-03-18 10:40:00,18.58,18.59,18.53,18.55,131398.4815086946,6.9615,6.9652,6.9427,6.9502,131398.4815
2010-03-18 10:50:00,18.55,18.66,18.54,18.64,192750.42860641683,6.9502,6.9914,6.9465,6.984,192750.4286
2010-03-18 11:00:00,18.65,18.68,18.64,18.68,199975.5082047514,6.9877,6.9989,6.984,6.9989,199975.5082
2010-03-18 11:10:00,18.68,18.71,18.65,18.71,167768.7974528533,6.9989,7.0102,6.9877,7.0102,167768.7975
2010-03-18 11:20:00,18.7,18.74,18.68,18.68,207935.3416605437,7.0064,7.0214,6.9989,6.9989,207935.3417
2010-03-18 11:30:00,18.69,18.7,18.63,18.63,168993.38721528286,7.0027,7.0064,6.9802,6.9802,168993.3872
2010-03-18 11:40:00,18.63,18.64,18.59,18.62,244428.1165809453,6.9802,6.984,6.9652,6.9765,244428.1166
2010-03-18 11:50:00,18.61,18.61,18.55,18.55,133847.66103355374,6.9727,6.9727,6.9502,6.9502,133847.661
2010-03-18 12:00:00,18.55,18.56,18.52,18.54,126989.95836394808,6.9502,6.954,6.939,6.9465,126989.9584
2010-03-18 12:10:00,18.55,18.55,18.48,18.5,174381.58216997306,6.9502,6.9502,6.924,6.9315,174381.5822
2010-03-18 12:20:00,18.5,18.52,18.5,18.52,90252.26549106048,6.9315,6.939,6.9315,6.939,90252.2655
2010-03-18 12:30:00,18.52,18.52,18.47,18.49,96865.05020818026,6.939,6.939,6.9203,6.9278,96865.0502
2010-03-18 12:40:00,18.49,18.49,18.46,18.46,137521.4303208425,6.9278,6.9278,6.9165,6.9165,137521.4303
2010-03-18 12:50:00,18.46,18.51,18.43,18.5,125275.53269654664,6.9165,6.9352,6.9053,6.9315,125275.5327
2010-03-18 13:00:00,18.51,18.52,18.49,18.5,182708.79255449423,6.9352,6.939,6.9278,6.9315,182708.7926
2010-03-18 13:10:00,18.5,18.52,18.49,18.52,96252.75532696546,6.9315,6.939,6.9278,6.939,96252.7553
2010-03-18 13:20:00,18.52,18.53,18.51,18.52,118172.91207445505,6.939,6.9427,6.9352,6.939,118172.9121
2010-03-18 13:30:00,18.53,18.58,18.53,18.58,89884.88856233162,6.9427,6.9615,6.9427,6.9615,89884.8886
2010-03-18 13:40:00,18.57,18.58,18.54,18.56,126867.49938770512,6.9577,6.9615,6.9465,6.954,126867.4994
2010-03-18 13:50:00,18.56,18.56,18.54,18.55,69434.23952975753,6.954,6.954,6.9465,6.9502,69434.2395
2010-03-18 14:00:00,18.55,18.59,18.54,18.59,149155.03306392356,6.9502,6.9652,6.9465,6.9652,149155.0331
2010-03-18 14:10:00,18.58,18.59,18.54,18.56,106294.39137888806,6.9615,6.9652,6.9465,6.954,106294.3914
2010-03-18 14:20:00,18.56,18.59,18.56,18.59,68699.48567229978,6.954,6.9652,6.954,6.9652,68699.4857
2010-03-18 14:30:00,18.58,18.63,18.58,18.62,112294.88121479304,6.9615,6.9802,6.9615,6.9765,112294.8812
2010-03-18 14:40:00,18.61,18.62,18.58,18.59,167034.04359539552,6.9727,6.9765,6.9615,6.9652,167034.0436
2010-03-18 14:50:00,18.59,18.59,18.57,18.59,110213.07861866274,6.9652,6.9652,6.9577,6.9652,110213.0786
2010-03-18 15:00:00,18.59,18.62,18.59,18.61,200465.34410972323,6.9652,6.9765,6.9652,6.9727,200465.3441
2010-03-18 15:10:00,18.62,18.62,18.59,18.6,175606.17193240262,6.9765,6.9765,6.9652,6.969,175606.1719
2010-03-18 15:20:00,18.61,18.63,18.6,18.63,161768.30761694832,6.9727,6.9802,6.969,6.9802,161768.3076
2010-03-18 15:30:00,18.62,18.63,18.6,18.6,282880.2351212344,6.9765,6.9802,6.969,6.969,282880.2351
2010-03-18 15:40:00,18.6,18.61,18.56,18.59,725691.8932157727,6.969,6.9727,6.954,6.9652,725691.8932
2010-03-18 15:50:00,18.59,18.63,18.58,18.63,504041.1462160176,6.9652,6.9802,6.9615,6.9802,504041.1462
2010-03-19 09:30:00,18.69,18.7,18.56,18.57,1114131.7658584374,7.0027,7.0064,6.954,6.9577,1114131.7659
2010-03-19 09:40:00,18.57,18.57,18.44,18.49,113764.38892970854,6.9577,6.9577,6.909,6.9278,113764.3889
2010-03-19 09:50:00,18.5,18.57,18.48,18.56,102865.54004408522,6.9315,6.9577,6.924,6.954,102865.54
2010-03-19 10:00:00,18.55,18.57,18.5,18.51,168136.17438158215,6.9502,6.9577,6.9315,6.9352,168136.1744
2010-03-19 10:10:00,18.51,18.51,18.43,18.44,122336.51726671564,6.9352,6.9352,6.9053,6.909,122336.5173
2010-03-19 10:20:00,18.43,18.43,18.3,18.33,255816.80137154047,6.9053,6.9053,6.8566,6.8678,255816.8014
2010-03-19 10:30:00,18.34,18.37,18.28,18.37,171687.48469262797,6.8715,6.8828,6.8491,6.8828,171687.4847
2010-03-19 10:40:00,18.37,18.41,18.35,18.39,104579.96571148664,6.8828,6.8978,6.8753,6.8903,104579.9657
2010-03-19 10:50:00,18.39,18.4,18.36,18.37,99926.52461425422,6.8903,6.894,6.879,6.8828,99926.5246
2010-03-19 11:00:00,18.37,18.38,18.29,18.31,113274.5530247367,6.8828,6.8865,6.8528,6.8603,113274.553
2010-03-19 11:10:00,18.31,18.31,18.18,18.18,266103.35537594906,6.8603,6.8603,6.8116,6.8116,266103.3554
2010-03-19 11:20:00,18.18,18.21,18.16,18.16,187484.6926279696,6.8116,6.8228,6.8041,6.8041,187484.6926
2010-03-19 11:30:00,18.17,18.18,18.14,18.17,139970.6098457017,6.8079,6.8116,6.7966,6.8079,139970.6098
2010-03-19 11:40:00,18.18,18.23,18.17,18.22,139848.1508694587,6.8116,6.8303,6.8079,6.8266,139848.1509
2010-03-19 11:50:00,18.23,18.28,18.23,18.24,110947.83247612049,6.8303,6.8491,6.8303,6.8341,110947.8325
2010-03-19 12:00:00,18.24,18.31,18.24,18.29,83517.02179769776,6.8341,6.8603,6.8341,6.8528,83517.0218
2010-03-19 12:10:00,18.29,18.29,18.25,18.26,86700.95518001469,6.8528,6.8528,6.8378,6.8416,86700.9552
2010-03-19 12:20:00,18.25,18.29,18.25,18.28,72618.17291207446,6.8378,6.8528,6.8378,6.8491,72618.1729
2010-03-19 12:30:00,18.28,18.29,18.27,18.28,54249.32647563066,6.8491,6.8528,6.8453,6.8491,54249.3265
2010-03-19 12:40:00,18.28,18.32,18.27,18.28,68454.56771981386,6.8491,6.8641,6.8453,6.8491,68454.5677
2010-03-19 12:50:00,18.27,18.28,18.24,18.26,150257.1638501102,6.8453,6.8491,6.8341,6.8416,150257.1639
2010-03-19 13:00:00,18.26,18.32,18.26,18.32,22409.992652461424,6.8416,6.8641,6.8416,6.8641,22409.9927
2010-03-19 13:10:00,18.32,18.34,18.32,18.34,47881.45971099681,6.8641,6.8715,6.8641,6.8715,47881.4597
2010-03-19 13:20:00,18.34,18.34,18.3,18.31,97354.88611315208,6.8715,6.8715,6.8566,6.8603,97354.8861
2010-03-19 13:30:00,18.32,18.32,18.28,18.29,76536.86015184912,6.8641,6.8641,6.8491,6.8528,76536.8602
2010-03-19 13:40:00,18.29,18.32,18.28,18.31,73475.38574577516,6.8528,6.8641,6.8491,6.8603,73475.3857
2010-03-19 13:50:00,18.32,18.32,18.29,18.32,94293.41170707812,6.8641,6.8641,6.8528,6.8641,94293.4117
2010-03-19 14:00:00,18.31,18.35,18.31,18.35,49840.80333088415,6.8603,6.8753,6.8603,6.8753,49840.8033
2010-03-19 14:10:00,18.35,18.36,18.33,18.36,80822.92432035267,6.8753,6.879,6.8678,6.879,80822.9243
2010-03-19 14:20:00,18.36,18.37,18.35,18.37,90742.10139603232,6.879,6.8828,6.8753,6.8828,90742.1014
2010-03-19 14:30:00,18.37,18.37,18.34,18.36,64413.42150379622,6.8828,6.8828,6.8715,6.879,64413.4215
2010-03-19 14:40:00,18.35,18.37,18.34,18.37,67964.73181484202,6.8753,6.8828,6.8715,6.8828,67964.7318
2010-03-19 14:50:00,18.37,18.37,18.36,18.36,68087.19079108498,6.8828,6.8828,6.879,6.879,68087.1908
2010-03-19 15:00:00,18.36,18.37,18.35,18.37,86333.57825128581,6.879,6.8828,6.8753,6.8828,86333.5783
2010-03-19 15:10:00,18.37,18.37,18.36,18.36,54984.08033308841,6.8828,6.8828,6.879,6.879,54984.0803
2010-03-19 15:20:00,18.37,18.37,18.33,18.34,87190.79108498653,6.8828,6.8828,6.8678,6.8715,87190.7911
2010-03-19 15:30:00,18.33,18.34,18.27,18.29,218711.73156992407,6.8678,6.8715,6.8453,6.8528,218711.7316
2010-03-19 15:40:00,18.29,18.37,18.29,18.37,396644.6240509429,6.8528,6.8828,6.8528,6.8828,396644.6241
2010-03-19 15:50:00,18.37,18.4,18.37,18.39,577394.0729855498,6.8828,6.894,6.8828,6.8903,577394.073
2010-03-22 09:30:00,18.19,18.27,17.98,17.98,252510.40901298064,6.8153,6.8453,6.7367,6.7367,252510.409
2010-03-22 09:40:00,17.98,18.06,17.97,18.03,233896.6446240509,6.7367,6.7666,6.7329,6.7554,233896.6446
2010-03-22 09:50:00,18.04,18.06,18.01,18.04,169850.6000489836,6.7591,6.7666,6.7479,6.7591,169850.6
2010-03-22 10:00:00,18.04,18.09,18.03,18.08,222875.33676218463,6.7591,6.7779,6.7554,6.7741,222875.3368
2010-03-22 10:10:00,18.08,18.18,18.07,18.14,135684.54567719813,6.7741,6.8116,6.7704,6.7966,135684.5457
2010-03-22 10:20:00,18.14,18.21,18.13,18.19,265001.2245897624,6.7966,6.8228,6.7929,6.8153,265001.2246
2010-03-22 10:30:00,18.19,18.21,18.15,18.18,167768.7974528533,6.8153,6.8228,6.8004,6.8116,167768.7975
2010-03-22 10:40:00,18.17,18.19,18.14,18.17,158216.9973059025,6.8079,6.8153,6.7966,6.8079,158216.9973
2010-03-22 10:50:00,18.17,18.26,18.17,18.25,142909.6252755327,6.8079,6.8416,6.8079,6.8378,142909.6253
2010-03-22 11:00:00,18.26,18.33,18.25,18.32,160298.7999020328,6.8416,6.8678,6.8378,6.8641,160298.7999
2010-03-22 11:10:00,18.32,18.35,18.29,18.3,109845.70168993386,6.8641,6.8753,6.8528,6.8566,109845.7017
2010-03-22 11:20:00,18.3,18.32,18.27,18.31,102008.32721038452,6.8566,6.8641,6.8453,6.8603,102008.3272
2010-03-22 11:30:00,18.31,18.31,18.23,18.23,129928.97379377908,6.8603,6.8603,6.8303,6.8303,129928.9738
2010-03-22 11:40:00,18.23,18.3,18.23,18.29,92578.9860396767,6.8303,6.8566,6.8303,6.8528,92578.986
2010-03-22 11:50:00,18.29,18.32,18.28,18.32,122458.9762429586,6.8528,6.8641,6.8491,6.8641,122458.9762
2010-03-22 12:00:00,18.32,18.32,18.28,18.32,116948.32231202548,6.8641,6.8641,6.8491,6.8641,116948.3223
2010-03-22 12:10:00,18.32,18.37,18.28,18.3,112907.17609600782,6.8641,6.8828,6.8491,6.8566,112907.1761
2010-03-22 12:20:00,18.3,18.34,18.29,18.33,120254.71467058537,6.8566,6.8715,6.8528,6.8678,120254.7147
2010-03-22 12:30:00,18.34,18.39,18.34,18.37,141807.49448934605,6.8715,6.8903,6.8715,6.8828,141807.4945
2010-03-22 12:40:00,18.38,18.38,18.36,18.38,76659.31912809209,6.8865,6.8865,6.879,6.8865,76659.3191
2010-03-22 12:50:00,18.39,18.42,18.38,18.41,100416.36051922606,6.8903,6.9015,6.8865,6.8978,100416.3605
2010-03-22 13:00:00,18.41,18.48,18.41,18.46,151236.83566005388,6.8978,6.924,6.8978,6.9165,151236.8357
2010-03-22 13:10:00,18.46,18.47,18.44,18.44,157482.24344844476,6.9165,6.9203,6.909,6.909,157482.2434
2010-03-22 13:20:00,18.45,18.45,18.4,18.41,69556.69850600048,6.9128,6.9128,6.894,6.8978,69556.6985
2010-03-22 13:30:00,18.41,18.41,18.38,18.4,100048.98359049716,6.8978,6.8978,6.8865,6.894,100048.9836
2010-03-22 13:40:00,18.4,18.41,18.39,18.39,92334.06808719078,6.894,6.8978,6.8903,6.8903,92334.0681
2010-03-22 13:50:00,18.4,18.44,18.39,18.4,100661.27847171196,6.894,6.909,6.8903,6.894,100661.2785
2010-03-22 14:00:00,18.41,18.41,18.37,18.38,78618.66274797943,6.8978,6.8978,6.8828,6.8865,78618.6627
2010-03-22 14:10:00,18.39,18.41,18.37,18.4,97722.26304188096,6.8903,6.8978,6.8828,6.894,97722.263
2010-03-22 14:20:00,18.39,18.41,18.37,18.37,166054.37178545186,6.8903,6.8978,6.8828,6.8828,166054.3718
2010-03-22 14:30:00,18.37,18.43,18.37,18.42,124173.40191036,6.8828,6.9053,6.8828,6.9015,124173.4019
2010-03-22 14:40:00,18.42,18.45,18.41,18.44,95395.54249326474,6.9015,6.9128,6.8978,6.909,95395.5425
2010-03-22 14:50:00,18.45,18.46,18.43,18.44,189688.95420034288,6.9128,6.9165,6.9053,6.909,189688.9542
2010-03-22 15:00:00,18.44,18.45,18.41,18.41,164584.86407053637,6.909,6.9128,6.8978,6.8978,164584.8641
2010-03-22 15:10:00,18.41,18.45,18.41,18.44,136664.2174871418,6.8978,6.9128,6.8978,6.909,136664.2175
2010-03-22 15:20:00,18.45,18.45,18.42,18.42,231814.84202792065,6.9128,6.9128,6.9015,6.9015,231814.842
2010-03-22 15:30:00,18.43,18.43,18.4,18.41,222263.04188096983,6.9053,6.9053,6.894,6.8978,222263.0419
2010-03-22 15:40:00,18.4,18.41,18.38,18.38,338476.6103355376,6.894,6.8978,6.8865,6.8865,338476.6103
2010-03-22 15:50:00,18.39,18.4,18.38,18.38,493387.2152828802,6.8903,6.894,6.8865,6.8865,493387.2153
2010-03-23 09:30:00,18.32,18.4,18.3,18.31,149767.32794513836,6.8641,6.894,6.8566,6.8603,149767.3279
2010-03-23 09:40:00,18.31,18.31,18.28,18.3,199975.5082047514,6.8603,6.8603,6.8491,6.8566,199975.5082
2010-03-23 09:50:00,18.31,18.4,18.28,18.4,160543.71785451873,6.8603,6.894,6.8491,6.894,160543.7179
2010-03-23 10:00:00,18.4,18.46,18.39,18.43,216874.8469262797,6.894,6.9165,6.8903,6.9053,216874.8469
2010-03-23 10:10:00,18.44,18.51,18.42,18.5,166421.74871418075,6.909,6.9352,6.9015,6.9315,166421.7487
2010-03-23 10:20:00,18.5,18.57,18.49,18.52,182096.49767327943,6.9315,6.9577,6.9278,6.939,182096.4977
2010-03-23 10:30:00,18.52,18.54,18.5,18.53,192383.051677688,6.939,6.9465,6.9315,6.9427,192383.0517
2010-03-23 10:40:00,18.53,18.54,18.5,18.5,177443.056576047,6.9427,6.9465,6.9315,6.9315,177443.0566
2010-03-23 10:50:00,18.5,18.54,18.45,18.46,113886.8479059515,6.9315,6.9465,6.9128,6.9165,113886.8479
2010-03-23 11:00:00,18.46,18.46,18.39,18.46,252877.7859417095,6.9165,6.9165,6.8903,6.9165,252877.7859
2010-03-23 11:10:00,18.46,18.51,18.44,18.51,169728.14107274063,6.9165,6.9352,6.909,6.9352,169728.1411
2010-03-23 11:20:00,18.51,18.54,18.49,18.51,229733.0394317904,6.9352,6.9465,6.9278,6.9352,229733.0394
2010-03-23 11:30:00,18.51,18.53,18.5,18.52,116458.48640705364,6.9352,6.9427,6.9315,6.939,116458.4864
2010-03-23 11:40:00,18.52,18.56,18.5,18.54,170830.27185892724,6.939,6.954,6.9315,6.9465,170830.2719
2010-03-23 11:50:00,18.54,18.56,18.54,18.55,101028.65540044084,6.9465,6.954,6.9465,6.9502,101028.6554
2010-03-23 12:00:00,18.55,18.56,18.52,18.55,185892.7259368112,6.9502,6.954,6.939,6.9502,185892.7259
2010-03-23 12:10:00,18.55,18.59,18.52,18.54,137154.05339211362,6.9502,6.9652,6.939,6.9465,137154.0534
2010-03-23 12:20:00,18.54,18.58,18.53,18.58,141929.95346558903,6.9465,6.9615,6.9427,6.9615,141929.9535
2010-03-23 12:30:00,18.58,18.59,18.53,18.54,113029.6350722508,6.9615,6.9652,6.9427,6.9465,113029.6351
2010-03-23 12:40:00,18.54,18.57,18.54,18.54,81435.21920156747,6.9465,6.9577,6.9465,6.9465,81435.2192
2010-03-23 12:50:00,18.54,18.59,18.54,18.59,140705.36370315944,6.9465,6.9652,6.9465,6.9652,140705.3637
2010-03-23 13:00:00,18.59,18.61,18.58,18.61,80088.17046289492,6.9652,6.9727,6.9615,6.9727,80088.1705
2010-03-23 13:10:00,18.61,18.62,18.58,18.61,156747.489590987,6.9727,6.9765,6.9615,6.9727,156747.4896
2010-03-23 13:20:00,18.61,18.64,18.59,18.64,86700.95518001469,6.9727,6.984,6.9652,6.984,86700.9552
2010-03-23 13:30:00,18.64,18.64,18.63,18.64,64290.96252755327,6.984,6.984,6.9802,6.984,64290.9625
2010-03-23 13:40:00,18.64,18.65,18.56,18.57,171932.40264511388,6.984,6.9877,6.954,6.9577,171932.4026
2010-03-23 13:50:00,18.57,18.59,18.56,18.56,174014.20524124417,6.9577,6.9652,6.954,6.954,174014.2052
2010-03-23 14:00:00,18.56,18.59,18.55,18.58,69679.15748224345,6.954,6.9652,6.9502,6.9615,69679.1575
2010-03-23 14:10:00,18.59,18.63,18.59,18.62,145603.72275287777,6.9652,6.9802,6.9652,6.9765,145603.7228
2010-03-23 14:20:00,18.62,18.62,18.59,18.62,82659.80896399706,6.9765,6.9765,6.9652,6.9765,82659.809
2010-03-23 14:30:00,18.62,18.62,18.58,18.59,87558.1680137154,6.9765,6.9765,6.9615,6.9652,87558.168
2010-03-23 14:40:00,18.59,18.59,18.58,18.59,89150.13470487387,6.9652,6.9652,6.9615,6.9652,89150.1347
2010-03-23 14:50:00,18.59,18.59,18.58,18.59,110702.91452363458,6.9652,6.9652,6.9615,6.9652,110702.9145
2010-03-23 15:00:00,18.59,18.64,18.58,18.64,118907.6659319128,6.9652,6.984,6.9615,6.984,118907.6659
2010-03-23 15:10:00,18.64,18.68,18.63,18.67,219691.40337986773,6.984,6.9989,6.9802,6.9952,219691.4034
2010-03-23 15:20:00,18.67,18.68,18.66,18.67,199730.59025226548,6.9952,6.9989,6.9914,6.9952,199730.5903
2010-03-23 15:30:00,18.68,18.68,18.65,18.66,274675.48371295613,6.9989,6.9989,6.9877,6.9914,274675.4837
2010-03-23 15:40:00,18.66,18.66,18.65,18.66,174014.20524124417,6.9914,6.9914,6.9877,6.9914,174014.2052
2010-03-23 15:50:00,18.66,18.66,18.63,18.65,387950.0367376928,6.9914,6.9914,6.9802,6.9877,387950.0367
2010-03-24 09:30:00,18.51,18.57,18.43,18.45,101885.86823414156,6.9352,6.9577,6.9053,6.9128,101885.8682
2010-03-24 09:40:00,18.46,18.55,18.45,18.55,122581.43521920156,6.9165,6.9502,6.9128,6.9502,122581.4352
2010-03-24 09:50:00,18.55,18.58,18.52,18.56,103355.37594905704,6.9502,6.9615,6.939,6.954,103355.3759
2010-03-24 10:00:00,18.56,18.64,18.5,18.63,268552.5349008082,6.954,6.984,6.9315,6.9802,268552.5349
2010-03-24 10:10:00,18.63,18.68,18.63,18.68,133847.66103355374,6.9802,6.9989,6.9802,6.9989,133847.661
2010-03-24 10:20:00,18.67,18.7,18.67,18.67,162870.43840313493,6.9952,7.0064,6.9952,6.9952,162870.4384
2010-03-24 10:30:00,18.67,18.75,18.61,18.72,302963.5072250796,6.9952,7.0252,6.9727,7.0139,302963.5072
2010-03-24 10:40:00,18.73,18.76,18.72,18.76,118540.28900318392,7.0177,7.0289,7.0139,7.0289,118540.289
2010-03-24 10:50:00,18.76,18.76,18.73,18.73,167034.04359539552,7.0289,7.0289,7.0177,7.0177,167034.0436
2010-03-24 11:00:00,18.73,18.74,18.66,18.66,132378.15331863824,7.0177,7.0214,6.9914,6.9914,132378.1533
2010-03-24 11:10:00,18.65,18.68,18.57,18.59,189566.4952241,6.9877,6.9989,6.9577,6.9652,189566.4952
2010-03-24 11:20:00,18.59,18.65,18.57,18.64,228508.4496693608,6.9652,6.9877,6.9577,6.984,228508.4497
2010-03-24 11:30:00,18.64,18.67,18.63,18.66,112539.79916727896,6.984,6.9952,6.9802,6.9914,112539.7992
2010-03-24 11:40:00,18.66,18.66,18.59,18.63,106049.47342640215,6.9914,6.9914,6.9652,6.9802,106049.4734
2010-03-24 11:50:00,18.63,18.67,18.63,18.67,65025.716385011016,6.9802,6.9952,6.9802,6.9952,65025.7164
2010-03-24 12:00:00,18.67,18.69,18.66,18.66,118662.74797942687,6.9952,7.0027,6.9914,6.9914,118662.748
2010-03-24 12:10:00,18.66,18.67,18.63,18.63,135317.16874846927,6.9914,6.9952,6.9802,6.9802,135317.1687
2010-03-24 12:20:00,18.63,18.68,18.63,18.67,71883.4190546167,6.9802,6.9989,6.9802,6.9952,71883.4191
2010-03-24 12:30:00,18.68,18.69,18.67,18.68,85843.74234631399,6.9989,7.0027,6.9952,6.9989,85843.7423
2010-03-24 12:40:00,18.68,18.72,18.68,18.7,173646.82831251528,6.9989,7.0139,6.9989,7.0064,173646.8283
2010-03-24 12:50:00,18.7,18.7,18.69,18.7,36247.856967915744,7.0064,7.0064,7.0027,7.0064,36247.857
2010-03-24 13:00:00,18.7,18.7,18.6,18.61,201445.01591966688,7.0064,7.0064,6.969,6.9727,201445.0159
2010-03-24 13:10:00,18.62,18.64,18.59,18.59,136174.38158216997,6.9765,6.984,6.9652,6.9652,136174.3816
2010-03-24 13:20:00,18.59,18.62,18.59,18.62,77761.44991427871,6.9652,6.9765,6.9652,6.9765,77761.4499
2010-03-24 13:30:00,18.62,18.66,18.62,18.66,90129.80651481752,6.9765,6.9914,6.9765,6.9914,90129.8065
2010-03-24 13:40:00,18.66,18.66,18.6,18.61,165442.07690423707,6.9914,6.9914,6.969,6.9727,165442.0769
2010-03-24 13:50:00,18.6,18.63,18.59,18.63,149767.32794513836,6.969,6.9802,6.9652,6.9802,149767.3279
2010-03-24 14:00:00,18.63,18.64,18.62,18.63,142052.41244183198,6.9802,6.984,6.9765,6.9802,142052.4124
2010-03-24 14:10:00,18.63,18.68,18.63,18.66,115968.6505020818,6.9802,6.9989,6.9802,6.9914,115968.6505
2010-03-24 14:20:00,18.67,18.69,18.66,18.68,75557.18834190545,6.9952,7.0027,6.9914,6.9989,75557.1883
2010-03-24 14:30:00,18.68,18.7,18.67,18.68,217119.7648787656,6.9989,7.0064,6.9952,6.9989,217119.7649
2010-03-24 14:40:00,18.67,18.7,18.67,18.68,91354.39627724711,6.9952,7.0064,6.9952,6.9989,91354.3963
2010-03-24 14:50:00,18.69,18.7,18.65,18.66,116336.02743081067,7.0027,7.0064,6.9877,6.9914,116336.0274
2010-03-24 15:00:00,18.66,18.68,18.64,18.68,119397.50183688464,6.9914,6.9989,6.984,6.9989,119397.5018
2010-03-24 15:10:00,18.67,18.68,18.62,18.65,157359.7844722018,6.9952,6.9989,6.9765,6.9877,157359.7845
2010-03-24 15:20:00,18.66,18.68,18.65,18.68,95028.16556453588,6.9914,6.9989,6.9877,6.9989,95028.1656
2010-03-24 15:30:00,18.68,18.7,18.67,18.7,168258.6333578251,6.9989,7.0064,6.9952,7.0064,168258.6334
2010-03-24 15:40:00,18.69,18.7,18.66,18.68,306637.27651236835,7.0027,7.0064,6.9914,6.9989,306637.2765
2010-03-24 15:50:00,18.68,18.68,18.66,18.68,466936.0764144011,6.9989,6.9989,6.9914,6.9989,466936.0764
2010-03-25 09:30:00,18.78,18.9,18.74,18.77,197281.4107274063,7.0364,7.0814,7.0214,7.0327,197281.4107
2010-03-25 09:40:00,18.77,18.8,18.67,18.68,146460.93558657847,7.0327,7.0439,6.9952,6.9989,146460.9356
2010-03-25 09:50:00,18.68,18.74,18.67,18.72,265123.6835660054,6.9989,7.0214,6.9952,7.0139,265123.6836
2010-03-25 10:00:00,18.72,18.77,18.65,18.68,187974.52853294145,7.0139,7.0327,6.9877,6.9989,187974.5285
2010-03-25 10:10:00,18.68,18.71,18.63,18.69,210996.81606661767,6.9989,7.0102,6.9802,7.0027,210996.8161
2010-03-25 10:20:00,18.69,18.7,18.63,18.65,191525.83884398724,7.0027,7.0064,6.9802,6.9877,191525.8388
2010-03-25 10:30:00,18.65,18.71,18.63,18.71,185157.9720793534,6.9877,7.0102,6.9802,7.0102,185157.9721
2010-03-25 10:40:00,18.71,18.73,18.68,18.73,270144.50159196666,7.0102,7.0177,6.9989,7.0177,270144.5016
2010-03-25 10:50:00,18.73,18.74,18.67,18.68,175606.17193240262,7.0177,7.0214,6.9952,6.9989,175606.1719
2010-03-25 11:00:00,18.69,18.73,18.68,18.69,122214.05829047268,7.0027,7.0177,6.9989,7.0027,122214.0583
2010-03-25 11:10:00,18.69,18.74,18.68,18.74,233651.726671565,7.0027,7.0214,6.9989,7.0214,233651.7267
2010-03-25 11:20:00,18.74,18.78,18.73,18.77,144746.50991917707,7.0214,7.0364,7.0177,7.0327,144746.5099
2010-03-25 11:30:00,18.78,18.78,18.77,18.77,63066.37276512368,7.0364,7.0364,7.0327,7.0327,63066.3728
2010-03-25 11:40:00,18.78,18.79,18.77,18.78,160298.7999020328,7.0364,7.0402,7.0327,7.0364,160298.7999
2010-03-25 11:50:00,18.78,18.78,18.74,18.77,122703.89419544452,7.0364,7.0364,7.0214,7.0327,122703.8942
2010-03-25 12:00:00,18.77,18.77,18.73,18.75,157359.7844722018,7.0327,7.0327,7.0177,7.0252,157359.7845
2010-03-25 12:10:00,18.75,18.76,18.72,18.72,117683.07616948322,7.0252,7.0289,7.0139,7.0139,117683.0762
2010-03-25 12:20:00,18.72,18.75,18.72,18.75,56086.21111927504,7.0139,7.0252,7.0139,7.0252,56086.2111
2010-03-25 12:30:00,18.75,18.75,18.74,18.75,56698.50600048983,7.0252,7.0252,7.0214,7.0252,56698.506
2010-03-25 12:40:00,18.75,18.77,18.74,18.77,177075.67964731815,7.0252,7.0327,7.0214,7.0327,177075.6796
2010-03-25 12:50:00,18.77,18.77,18.76,18.77,78496.20377173646,7.0327,7.0327,7.0289,7.0327,78496.2038
2010-03-25 13:00:00,18.77,18.79,18.75,18.78,328312.515307372,7.0327,7.0402,7.0252,7.0364,328312.5153
2010-03-25 13:10:00,18.79,18.79,18.77,18.78,395052.65735978447,7.0402,7.0402,7.0327,7.0364,395052.6574
2010-03-25 13:20:00,18.78,18.78,18.73,18.73,143032.08425177564,7.0364,7.0364,7.0177,7.0177,143032.0843
2010-03-25 13:30:00,18.74,18.75,18.71,18.74,488366.3972569189,7.0214,7.0252,7.0102,7.0214,488366.3973
2010-03-25 13:40:00,18.74,18.75,18.72,18.73,289982.855743326,7.0214,7.0252,7.0139,7.0177,289982.8557
2010-03-25 13:50:00,18.73,18.74,18.7,18.71,357580.2106294391,7.0177,7.0214,7.0064,7.0102,357580.2106
2010-03-25 14:00:00,18.71,18.71,18.64,18.69,485549.8408033308,7.0102,7.0102,6.984,7.0027,485549.8408
2010-03-25 14:10:00,18.69,18.71,18.67,18.71,170340.4359539554,7.0027,7.0102,6.9952,7.0102,170340.436
2010-03-25 14:20:00,18.71,18.71,18.63,18.68,283982.365907421,7.0102,7.0102,6.9802,6.9989,283982.3659
2010-03-25 14:30:00,18.67,18.69,18.63,18.67,369213.8133725202,6.9952,7.0027,6.9802,6.9952,369213.8134
2010-03-25 14:40:00,18.67,18.68,18.66,18.66,240019.5934361989,6.9952,6.9989,6.9914,6.9914,240019.5934
2010-03-25 14:50:00,18.67,18.68,18.65,18.68,302963.5072250796,6.9952,6.9989,6.9877,6.9989,302963.5072
2010-03-25 15:00:00,18.67,18.72,18.67,18.71,187729.6105804556,6.9952,7.0139,6.9952,7.0102,187729.6106
2010-03-25 15:10:00,18.7,18.71,18.67,18.68,393950.5265735978,7.0064,7.0102,6.9952,6.9989,393950.5266
2010-03-25 15:20:00,18.68,18.71,18.64,18.65,348395.7874112172,6.9989,7.0102,6.984,6.9877,348395.7874
2010-03-25 15:30:00,18.65,18.65,18.59,18.6,489835.9049718344,6.9877,6.9877,6.9652,6.969,489835.905
2010-03-25 15:40:00,18.59,18.61,18.54,18.54,598946.8528043105,6.9652,6.9727,6.9465,6.9465,598946.8528
2010-03-25 15:50:00,18.54,18.57,18.51,18.54,959710.9968160666,6.9465,6.9577,6.9352,6.9465,959710.9968
2010-03-26 09:30:00,18.58,18.6,18.54,18.57,172177.32059759978,6.9615,6.969,6.9465,6.9577,172177.3206
2010-03-26 09:40:00,18.58,18.58,18.47,18.52,234386.48052902275,6.9615,6.9615,6.9203,6.939,234386.4805
2010-03-26 09:50:00,18.51,18.57,18.5,18.54,215282.8802351212,6.9352,6.9577,6.9315,6.9465,215282.8802
2010-03-26 10:00:00,18.55,18.69,18.55,18.67,355498.4080333088,6.9502,7.0027,6.9502,6.9952,355498.408
2010-03-26 10:10:00,18.67,18.72,18.67,18.68,161033.55375949055,6.9952,7.0139,6.9952,6.9989,161033.5538
2010-03-26 10:20:00,18.68,18.7,18.63,18.65,188096.9875091844,6.9989,7.0064,6.9802,6.9877,188096.9875
2010-03-26 10:30:00,18.66,18.71,18.64,18.69,414156.257653686,6.9914,7.0102,6.984,7.0027,414156.2577
2010-03-26 10:40:00,18.7,18.7,18.63,18.65,343374.96938525594,7.0064,7.0064,6.9802,6.9877,343374.9694
2010-03-26 10:50:00,18.65,18.68,18.63,18.63,110702.91452363458,6.9877,6.9989,6.9802,6.9802,110702.9145
2010-03-26 11:00:00,18.63,18.66,18.63,18.63,61474.40607396522,6.9802,6.9914,6.9802,6.9802,61474.4061
2010-03-26 11:10:00,18.64,18.67,18.62,18.65,166176.83076169482,6.984,6.9952,6.9765,6.9877,166176.8308
2010-03-26 11:20:00,18.66,18.68,18.63,18.65,164217.48714180748,6.9914,6.9989,6.9802,6.9877,164217.4871
2010-03-26 11:30:00,18.65,18.67,18.64,18.65,129928.97379377908,6.9877,6.9952,6.984,6.9877,129928.9738
2010-03-26 11:40:00,18.65,18.65,18.59,18.63,228630.9086456037,6.9877,6.9877,6.9652,6.9802,228630.9086
2010-03-26 11:50:00,18.63,18.63,18.58,18.59,243570.90374724465,6.9802,6.9802,6.9615,6.9652,243570.9037
2010-03-26 12:00:00,18.59,18.64,18.59,18.63,184055.8412931668,6.9652,6.984,6.9652,6.9802,184055.8413
2010-03-26 12:10:00,18.64,18.66,18.61,18.66,267205.48616213567,6.984,6.9914,6.9727,6.9914,267205.4862
2010-03-26 12:20:00,18.66,18.66,18.59,18.6,381092.3340680872,6.9914,6.9914,6.9652,6.969,381092.3341
2010-03-26 12:30:00,18.6,18.63,18.52,18.58,490570.65882929217,6.969,6.9802,6.939,6.9615,490570.6588
2010-03-26 12:40:00,18.59,18.6,18.57,18.58,191893.21577271607,6.9652,6.969,6.9577,6.9615,191893.2158
2010-03-26 12:50:00,18.58,18.59,18.54,18.58,602253.2451628704,6.9615,6.9652,6.9465,6.9615,602253.2452
2010-03-26 13:00:00,18.59,18.59,18.53,18.54,416850.3551310311,6.9652,6.9652,6.9427,6.9465,416850.3551
2010-03-26 13:10:00,18.54,18.58,18.53,18.58,191525.83884398724,6.9465,6.9615,6.9427,6.9615,191525.8388
2010-03-26 13:20:00,18.58,18.61,18.57,18.57,239407.29855498407,6.9615,6.9727,6.9577,6.9577,239407.2986
2010-03-26 13:30:00,18.58,18.58,18.54,18.54,263899.0938035758,6.9615,6.9615,6.9465,6.9465,263899.0938
2010-03-26 13:40:00,18.54,18.59,18.54,18.54,238060.24981631152,6.9465,6.9652,6.9465,6.9465,238060.2498
2010-03-26 13:50:00,18.55,18.57,18.53,18.56,151849.13054126868,6.9502,6.9577,6.9427,6.954,151849.1305
2010-03-26 14:00:00,18.56,18.59,18.52,18.58,525961.3029635071,6.954,6.9652,6.939,6.9615,525961.303
2010-03-26 14:10:00,18.59,18.62,18.56,18.59,214548.12637766343,6.9652,6.9765,6.954,6.9652,214548.1264
2010-03-26 14:20:00,18.59,18.59,18.57,18.58,263286.798922361,6.9652,6.9652,6.9577,6.9615,263286.7989
2010-03-26 14:30:00,18.58,18.59,18.55,18.57,1040656.3801126622,6.9615,6.9652,6.9502,6.9577,1040656.3801
2010-03-26 14:40:00,18.57,18.57,18.54,18.55,135807.00465344108,6.9577,6.9577,6.9465,6.9502,135807.0047
2010-03-26 14:50:00,18.55,18.58,18.54,18.56,181729.12074455057,6.9502,6.9615,6.9465,6.954,181729.1207
2010-03-26 15:00:00,18.57,18.58,18.53,18.54,154543.22801861377,6.9577,6.9615,6.9427,6.9465,154543.228
2010-03-26 15:10:00,18.54,18.56,18.54,18.55,85843.74234631399,6.9465,6.954,6.9465,6.9502,85843.7423
2010-03-26 15:20:00,18.56,18.56,18.54,18.56,146583.39456282146,6.954,6.954,6.9465,6.954,146583.3946
2010-03-26 15:30:00,18.56,18.57,18.52,18.57,328190.05633112905,6.954,6.9577,6.939,6.9577,328190.0563
2010-03-26 15:40:00,18.57,18.58,18.54,18.54,349008.082292432,6.9577,6.9615,6.9465,6.9465,349008.0823
2010-03-26 15:50:00,18.54,18.59,18.54,18.58,341048.2488366397,6.9465,6.9652,6.9465,6.9615,341048.2488
2010-03-29 09:30:00,18.63,18.88,18.61,18.87,251285.81925055105,6.9802,7.0739,6.9727,7.0701,251285.8193
2010-03-29 09:40:00,18.87,18.9,18.8,18.8,323414.15625765367,7.0701,7.0814,7.0439,7.0439,323414.1563
2010-03-29 09:50:00,18.81,18.81,18.73,18.73,360396.7670830272,7.0476,7.0476,7.0177,7.0177,360396.7671
2010-03-29 10:00:00,18.74,18.83,18.72,18.78,407176.0960078373,7.0214,7.0551,7.0139,7.0364,407176.096
2010-03-29 10:10:00,18.78,18.8,18.76,18.76,252265.4910604947,7.0364,7.0439,7.0289,7.0289,252265.4911
2010-03-29 10:20:00,18.77,18.77,18.69,18.72,412196.9140337987,7.0327,7.0327,7.0027,7.0139,412196.914
2010-03-29 10:30:00,18.72,18.75,18.67,18.7,371050.6980161645,7.0139,7.0252,6.9952,7.0064,371050.698
2010-03-29 10:40:00,18.71,18.73,18.69,18.72,578618.6627479794,7.0102,7.0177,7.0027,7.0139,578618.6627
2010-03-29 10:50:00,18.72,18.77,18.72,18.75,285819.2505510654,7.0139,7.0327,7.0139,7.0252,285819.2506
2010-03-29 11:00:00,18.76,18.81,18.73,18.78,300146.9507714915,7.0289,7.0476,7.0177,7.0364,300146.9508
2010-03-29 11:10:00,18.79,18.81,18.78,18.8,242223.8550085721,7.0402,7.0476,7.0364,7.0439,242223.855
2010-03-29 11:20:00,18.81,18.83,18.77,18.77,248714.1807494489,7.0476,7.0551,7.0327,7.0327,248714.1807
2010-03-29 11:30:00,18.77,18.77,18.74,18.74,60249.81631153563,7.0327,7.0327,7.0214,7.0214,60249.8163
2010-03-29 11:40:00,18.74,18.74,18.72,18.72,96865.05020818026,7.0214,7.0214,7.0139,7.0139,96865.0502
2010-03-29 11:50:00,18.72,18.78,18.71,18.76,268307.6169483223,7.0139,7.0364,7.0102,7.0289,268307.6169
2010-03-29 12:00:00,18.76,18.81,18.75,18.77,153686.01518491303,7.0289,7.0476,7.0252,7.0327,153686.0152
2010-03-29 12:10:00,18.77,18.79,18.75,18.77,153318.63825618415,7.0327,7.0402,7.0252,7.0327,153318.6383
2010-03-29 12:20:00,18.77,18.78,18.76,18.77,139113.39701200096,7.0327,7.0364,7.0289,7.0327,139113.397
2010-03-29 12:30:00,18.77,18.79,18.77,18.77,112662.25814352192,7.0327,7.0402,7.0327,7.0327,112662.2581
2010-03-29 12:40:00,18.77,18.77,18.75,18.77,75679.64731814842,7.0327,7.0327,7.0252,7.0327,75679.6473
2010-03-29 12:50:00,18.77,18.78,18.76,18.77,114376.68381092334,7.0327,7.0364,7.0289,7.0327,114376.6838
2010-03-29 13:00:00,18.77,18.78,18.76,18.77,102498.16311535636,7.0327,7.0364,7.0289,7.0327,102498.1631
2010-03-29 13:10:00,18.78,18.8,18.77,18.77,112049.96326230712,7.0364,7.0439,7.0327,7.0327,112049.9633
2010-03-29 13:20:00,18.77,18.78,18.76,18.77,226426.64707323044,7.0327,7.0364,7.0289,7.0327,226426.6471
2010-03-29 13:30:00,18.77,18.77,18.72,18.74,217854.5187362233,7.0327,7.0327,7.0139,7.0214,217854.5187
2010-03-29 13:40:00,18.73,18.74,18.71,18.72,173891.74626500122,7.0177,7.0214,7.0102,7.0139,173891.7463
2010-03-29 13:50:00,18.72,18.73,18.7,18.72,152461.42542248344,7.0139,7.0177,7.0064,7.0139,152461.4254
2010-03-29 14:00:00,18.72,18.74,18.71,18.71,192138.13372520203,7.0139,7.0214,7.0102,7.0102,192138.1337
2010-03-29 14:10:00,18.71,18.74,18.71,18.73,120867.00955180012,7.0102,7.0214,7.0102,7.0177,120867.0096
2010-03-29 14:20:00,18.72,18.73,18.68,18.69,230345.33431300512,7.0139,7.0177,6.9989,7.0027,230345.3343
2010-03-29 14:30:00,18.69,18.72,18.68,18.7,169728.14107274063,7.0027,7.0139,6.9989,7.0064,169728.1411
2010-03-29 14:40:00,18.69,18.7,18.69,18.69,113764.38892970854,7.0027,7.0064,7.0027,7.0027,113764.3889
2010-03-29 14:50:00,18.69,18.74,18.68,18.74,226304.1880969875,7.0027,7.0214,6.9989,7.0214,226304.1881
2010-03-29 15:00:00,18.74,18.76,18.7,18.71,270511.87852069555,7.0214,7.0289,7.0064,7.0102,270511.8785
2010-03-29 15:10:00,18.71,18.72,18.7,18.72,116948.32231202548,7.0102,7.0139,7.0064,7.0139,116948.3223
2010-03-29 15:20:00,18.72,18.76,18.72,18.74,157359.7844722018,7.0139,7.0289,7.0139,7.0214,157359.7845
2010-03-29 15:30:00,18.74,18.74,18.73,18.73,146216.01763409257,7.0214,7.0214,7.0177,7.0177,146216.0176
2010-03-29 15:40:00,18.73,18.77,18.73,18.77,267817.78104335046,7.0177,7.0327,7.0177,7.0327,267817.781
2010-03-29 15:50:00,18.77,18.77,18.75,18.77,700587.8030859662,7.0327,7.0327,7.0252,7.0327,700587.8031
2010-03-30 09:30:00,18.91,18.91,18.7,18.71,127357.33529267694,7.0851,7.0851,7.0064,7.0102,127357.3353
2010-03-30 09:40:00,18.71,18.77,18.71,18.73,199363.2133235366,7.0102,7.0327,7.0102,7.0177,199363.2133
2010-03-30 09:50:00,18.73,18.81,18.73,18.77,189688.95420034288,7.0177,7.0476,7.0177,7.0327,189688.9542
2010-03-30 10:00:00,18.77,18.84,18.77,18.81,240264.5113886848,7.0327,7.0589,7.0327,7.0476,240264.5114
2010-03-30 10:10:00,18.81,18.82,18.77,18.77,153563.55620867008,7.0476,7.0514,7.0327,7.0327,153563.5562
2010-03-30 10:20:00,18.77,18.79,18.76,18.77,227528.77785941708,7.0327,7.0402,7.0289,7.0327,227528.7779
2010-03-30 10:30:00,18.78,18.82,18.77,18.79,133847.66103355374,7.0364,7.0514,7.0327,7.0402,133847.661
2010-03-30 10:40:00,18.79,18.81,18.78,18.8,158216.9973059025,7.0402,7.0476,7.0364,7.0439,158216.9973
2010-03-30 10:50:00,18.8,18.81,18.78,18.78,114131.7658584374,7.0439,7.0476,7.0364,7.0364,114131.7659
2010-03-30 11:00:00,18.78,18.79,18.71,18.73,222018.12392848395,7.0364,7.0402,7.0102,7.0177,222018.1239
2010-03-30 11:10:00,18.72,18.74,18.68,18.72,178055.3514572618,7.0139,7.0214,6.9989,7.0139,178055.3515
2010-03-30 11:20:00,18.72,18.77,18.7,18.77,181729.12074455057,7.0139,7.0327,7.0064,7.0327,181729.1207
2010-03-30 11:30:00,18.77,18.78,18.76,18.78,102253.24516287044,7.0327,7.0364,7.0289,7.0364,102253.2452
2010-03-30 11:40:00,18.79,18.8,18.77,18.78,72740.63188831741,7.0402,7.0439,7.0327,7.0364,72740.6319
2010-03-30 11:50:00,18.78,18.79,18.77,18.78,63678.66764633847,7.0364,7.0402,7.0327,7.0364,63678.6676
2010-03-30 12:00:00,18.78,18.8,18.77,18.79,74210.1396032329,7.0364,7.0439,7.0327,7.0402,74210.1396
2010-03-30 12:10:00,18.8,18.8,18.73,18.74,161400.93068821944,7.0439,7.0439,7.0177,7.0214,161400.9307
2010-03-30 12:20:00,18.75,18.81,18.72,18.81,166421.74871418075,7.0252,7.0476,7.0139,7.0476,166421.7487
2010-03-30 12:30:00,18.8,18.81,18.77,18.77,85966.20132255694,7.0439,7.0476,7.0327,7.0327,85966.2013
2010-03-30 12:40:00,18.77,18.79,18.77,18.77,47391.62380602498,7.0327,7.0402,7.0327,7.0327,47391.6238
2010-03-30 12:50:00,18.77,18.79,18.76,18.78,69311.78055351457,7.0327,7.0402,7.0289,7.0364,69311.7806
2010-03-30 13:00:00,18.77,18.79,18.76,18.78,109845.70168993386,7.0327,7.0402,7.0289,7.0364,109845.7017
2010-03-30 13:10:00,18.78,18.81,18.75,18.77,197648.7876561352,7.0364,7.0476,7.0252,7.0327,197648.7877
2010-03-30 13:20:00,18.77,18.81,18.76,18.8,90497.1834435464,7.0327,7.0476,7.0289,7.0439,90497.1834
2010-03-30 13:30:00,18.8,18.81,18.77,18.78,67229.97795738427,7.0439,7.0476,7.0327,7.0364,67229.978
2010-03-30 13:40:00,18.77,18.8,18.77,18.79,98457.01689933872,7.0327,7.0439,7.0327,7.0402,98457.0169
2010-03-30 13:50:00,18.8,18.81,18.79,18.8,152951.2613274553,7.0439,7.0476,7.0402,7.0439,152951.2613
2010-03-30 14:00:00,18.8,18.81,18.79,18.81,75189.81141317658,7.0439,7.0476,7.0402,7.0476,75189.8114
2010-03-30 14:10:00,18.8,18.84,18.8,18.81,187729.6105804556,7.0439,7.0589,7.0439,7.0476,187729.6106
2010-03-30 14:20:00,18.8,18.84,18.8,18.83,111437.66838109231,7.0439,7.0589,7.0439,7.0551,111437.6684
2010-03-30 14:30:00,18.83,18.84,18.82,18.82,78006.36786676463,7.0551,7.0589,7.0514,7.0514,78006.3679
2010-03-30 14:40:00,18.83,18.83,18.82,18.83,54984.08033308841,7.0551,7.0551,7.0514,7.0551,54984.0803
2010-03-30 14:50:00,18.83,18.84,18.82,18.83,148052.90227773695,7.0551,7.0589,7.0514,7.0551,148052.9023
2010-03-30 15:00:00,18.83,18.85,18.83,18.84,160298.7999020328,7.0551,7.0626,7.0551,7.0589,160298.7999
2010-03-30 15:10:00,18.84,18.86,18.84,18.86,109845.70168993386,7.0589,7.0664,7.0589,7.0664,109845.7017
2010-03-30 15:20:00,18.86,18.86,18.85,18.86,120989.4685280431,7.0664,7.0664,7.0626,7.0664,120989.4685
2010-03-30 15:30:00,18.86,18.89,18.86,18.88,135439.62772471222,7.0664,7.0776,7.0664,7.0739,135439.6277
2010-03-30 15:40:00,18.88,18.89,18.86,18.86,179279.9412196914,7.0739,7.0776,7.0664,7.0664,179279.9412
2010-03-30 15:50:00,18.86,18.89,18.86,18.88,363580.70046534407,7.0664,7.0776,7.0664,7.0739,363580.7005
2010-03-31 09:30:00,18.77,18.9,18.77,18.88,184423.2182218957,7.0327,7.0814,7.0327,7.0739,184423.2182
2010-03-31 09:40:00,18.89,18.97,18.84,18.84,347538.5745775165,7.0776,7.1076,7.0589,7.0589,347538.5746
2010-03-31 09:50:00,18.84,18.86,18.77,18.79,230345.33431300512,7.0589,7.0664,7.0327,7.0402,230345.3343
2010-03-31 10:00:00,18.79,18.85,18.79,18.81,217487.14180749448,7.0402,7.0626,7.0402,7.0476,217487.1418
2010-03-31 10:10:00,18.81,18.87,18.79,18.87,156380.11266225812,7.0476,7.0701,7.0402,7.0701,156380.1127
2010-03-31 10:20:00,18.87,18.95,18.86,18.93,143766.8381092334,7.0701,7.1001,7.0664,7.0926,143766.8381
2010-03-31 10:30:00,18.92,18.94,18.86,18.89,189811.41317658583,7.0889,7.0964,7.0664,7.0776,189811.4132
2010-03-31 10:40:00,18.88,18.89,18.82,18.89,174626.50012245897,7.0739,7.0776,7.0514,7.0776,174626.5001
2010-03-31 10:50:00,18.88,18.91,18.86,18.91,138011.26622581435,7.0739,7.0851,7.0664,7.0851,138011.2662
2010-03-31 11:00:00,18.91,18.92,18.86,18.91,135929.46362968403,7.0851,7.0889,7.0664,7.0851,135929.4636
2010-03-31 11:10:00,18.9,18.91,18.88,18.88,98089.63997060985,7.0814,7.0851,7.0739,7.0739,98089.64
2010-03-31 11:20:00,18.88,18.94,18.86,18.93,84129.31667891255,7.0739,7.0964,7.0664,7.0926,84129.3167
2010-03-31 11:30:00,18.93,18.97,18.93,18.95,99804.06563801126,7.0926,7.1076,7.0926,7.1001,99804.0656
2010-03-31 11:40:00,18.96,18.98,18.95,18.97,129194.21993632131,7.1038,7.1113,7.1001,7.1076,129194.2199
2010-03-31 11:50:00,18.97,18.97,18.96,18.97,50208.18025961303,7.1076,7.1076,7.1038,7.1076,50208.1803
2010-03-31 12:00:00,18.97,18.97,18.95,18.95,64168.50355131031,7.1076,7.1076,7.1001,7.1001,64168.5036
2010-03-31 12:10:00,18.95,18.96,18.93,18.95,127847.17119764876,7.1001,7.1038,7.0926,7.1001,127847.1712
2010-03-31 12:20:00,18.96,18.98,18.95,18.97,81802.59613029634,7.1038,7.1113,7.1001,7.1076,81802.5961
2010-03-31 12:30:00,18.97,18.99,18.96,18.99,70046.53441097232,7.1076,7.1151,7.1038,7.1151,70046.5344
2010-03-31 12:40:00,18.99,19.02,18.98,18.99,183076.16948322312,7.1151,7.1263,7.1113,7.1151,183076.1695
2010-03-31 12:50:00,18.99,19.0,18.99,18.99,59025.226549106046,7.1151,7.1188,7.1151,7.1151,59025.2265
2010-03-31 13:00:00,18.99,19.02,18.98,18.99,111560.12735733528,7.1151,7.1263,7.1113,7.1151,111560.1274
2010-03-31 13:10:00,18.99,19.01,18.99,18.99,31961.7927994122,7.1151,7.1226,7.1151,7.1151,31961.7928
2010-03-31 13:20:00,18.99,19.02,18.98,19.02,132990.44819985304,7.1151,7.1263,7.1113,7.1263,132990.4482
2010-03-31 13:30:00,19.02,19.02,18.99,18.99,85843.74234631399,7.1263,7.1263,7.1151,7.1151,85843.7423
2010-03-31 13:40:00,18.99,19.0,18.98,19.0,74210.1396032329,7.1151,7.1188,7.1113,7.1188,74210.1396
2010-03-31 13:50:00,18.99,19.03,18.99,19.02,207323.0467793289,7.1151,7.1301,7.1151,7.1263,207323.0468
2010-03-31 14:00:00,19.01,19.03,19.01,19.03,64903.257408768055,7.1226,7.1301,7.1226,7.1301,64903.2574
2010-03-31 14:10:00,19.03,19.03,18.99,18.99,85108.98848885622,7.1301,7.1301,7.1151,7.1151,85108.9885
2010-03-31 14:20:00,18.99,19.0,18.99,19.0,77149.15503306391,7.1151,7.1188,7.1151,7.1188,77149.155
2010-03-31 14:30:00,19.0,19.0,18.98,18.98,95028.16556453588,7.1188,7.1188,7.1113,7.1113,95028.1656
2010-03-31 14:40:00,18.98,18.99,18.94,18.95,83272.10384521185,7.1113,7.1151,7.0964,7.1001,83272.1038
2010-03-31 14:50:00,18.95,18.95,18.93,18.95,120499.63262307126,7.1001,7.1001,7.0926,7.1001,120499.6326
2010-03-31 15:00:00,18.95,18.95,18.89,18.89,166789.1256429096,7.1001,7.1001,7.0776,7.0776,166789.1256
2010-03-31 15:10:00,18.89,18.9,18.85,18.86,89150.13470487387,7.0776,7.0814,7.0626,7.0664,89150.1347
2010-03-31 15:20:00,18.86,18.91,18.84,18.9,129194.21993632131,7.0664,7.0851,7.0589,7.0814,129194.2199
2010-03-31 15:30:00,18.91,18.91,18.85,18.86,265858.4374234631,7.0851,7.0851,7.0626,7.0664,265858.4374
2010-03-31 15:40:00,18.86,18.88,18.81,18.82,259857.94758755816,7.0664,7.0739,7.0476,7.0514,259857.9476
2010-03-31 15:50:00,18.82,18.89,18.81,18.86,525104.0901298064,7.0514,7.0776,7.0476,7.0664,525104.0901
2010-04-01 09:30:00,18.99,19.11,18.99,19.09,207812.8826843008,7.1151,7.16,7.1151,7.1526,207812.8827
2010-04-01 09:40:00,19.1,19.14,19.06,19.08,203404.35953955425,7.1563,7.1713,7.1413,7.1488,203404.3595
2010-04-01 09:50:00,19.08,19.12,19.07,19.07,113519.47097722262,7.1488,7.1638,7.1451,7.1451,113519.471
2010-04-01 10:00:00,19.08,19.11,19.03,19.05,191280.92089150133,7.1488,7.16,7.1301,7.1376,191280.9209
2010-04-01 10:10:00,19.05,19.07,19.01,19.01,111192.7504286064,7.1376,7.1451,7.1226,7.1226,111192.7504
2010-04-01 10:20:00,19.01,19.05,19.0,19.05,115723.73254959588,7.1226,7.1376,7.1188,7.1376,115723.7325
2010-04-01 10:30:00,19.05,19.07,19.02,19.07,168136.17438158215,7.1376,7.1451,7.1263,7.1451,168136.1744
2010-04-01 10:40:00,19.07,19.1,19.06,19.08,161523.3896644624,7.1451,7.1563,7.1413,7.1488,161523.3897
2010-04-01 10:50:00,19.07,19.08,19.04,19.04,145236.3458241489,7.1451,7.1488,7.1338,7.1338,145236.3458
2010-04-01 11:00:00,19.04,19.08,19.04,19.08,102130.78618662748,7.1338,7.1488,7.1338,7.1488,102130.7862
2010-04-01 11:10:00,19.07,19.08,19.05,19.07,110457.99657114866,7.1451,7.1488,7.1376,7.1451,110457.9966
2010-04-01 11:20:00,19.07,19.08,19.06,19.08,76047.02424687729,7.1451,7.1488,7.1413,7.1488,76047.0242
2010-04-01 11:30:00,19.08,19.11,19.07,19.1,93068.82194464852,7.1488,7.16,7.1451,7.1563,93068.8219
2010-04-01 11:40:00,19.11,19.14,19.1,19.12,119152.58388439871,7.16,7.1713,7.1563,7.1638,119152.5839
2010-04-01 11:50:00,19.12,19.14,19.12,19.13,78128.82684300758,7.1638,7.1713,7.1638,7.1675,78128.8268
2010-04-01 12:00:00,19.13,19.15,19.13,19.14,66617.68307616947,7.1675,7.175,7.1675,7.1713,66617.6831
2010-04-01 12:10:00,19.14,19.15,19.13,19.14,92701.44501591966,7.1713,7.175,7.1675,7.1713,92701.445
2010-04-01 12:20:00,19.15,19.18,19.14,19.15,152706.34337496938,7.175,7.1863,7.1713,7.175,152706.3434
2010-04-01 12:30:00,19.15,19.16,19.14,19.14,122581.43521920156,7.175,7.1788,7.1713,7.1713,122581.4352
2010-04-01 12:40:00,19.14,19.15,19.12,19.12,49350.96742591231,7.1713,7.175,7.1638,7.1638,49350.9674
2010-04-01 12:50:00,19.12,19.12,19.07,19.07,251898.11413176585,7.1638,7.1638,7.1451,7.1451,251898.1141
2010-04-01 13:00:00,19.08,19.09,19.07,19.08,101518.49130541268,7.1488,7.1526,7.1451,7.1488,101518.4913
2010-04-01 13:10:00,19.08,19.13,19.08,19.12,60984.570168993385,7.1488,7.1675,7.1488,7.1638,60984.5702
2010-04-01 13:20:00,19.12,19.13,19.09,19.09,125765.36860151848,7.1638,7.1675,7.1526,7.1526,125765.3686
2010-04-01 13:30:00,19.09,19.12,19.09,19.12,142297.3303943179,7.1526,7.1638,7.1526,7.1638,142297.3304
2010-04-01 13:40:00,19.11,19.12,19.07,19.07,134949.79181974038,7.16,7.1638,7.1451,7.1451,134949.7918
2010-04-01 13:50:00,19.07,19.08,19.03,19.07,136786.67646338476,7.1451,7.1488,7.1301,7.1451,136786.6765
2010-04-01 14:00:00,19.07,19.08,19.03,19.05,115478.81459710996,7.1451,7.1488,7.1301,7.1376,115478.8146
2010-04-01 14:10:00,19.05,19.07,19.05,19.06,59759.9804065638,7.1376,7.1451,7.1376,7.1413,59759.9804
2010-04-01 14:20:00,19.06,19.07,19.02,19.02,124295.86088660298,7.1413,7.1451,7.1263,7.1263,124295.8609
2010-04-01 14:30:00,19.02,19.04,18.98,18.98,133112.907176096,7.1263,7.1338,7.1113,7.1113,133112.9072
2010-04-01 14:40:00,18.98,19.0,18.95,19.0,85598.82439382806,7.1113,7.1188,7.1001,7.1188,85598.8244
2010-04-01 14:50:00,19.0,19.04,18.99,19.04,106416.85035513104,7.1188,7.1338,7.1151,7.1338,106416.8504
2010-04-01 15:00:00,19.03,19.08,19.0,19.08,308474.16115601273,7.1301,7.1488,7.1188,7.1488,308474.1612
2010-04-01 15:10:00,19.08,19.08,19.05,19.05,89027.6757286309,7.1488,7.1488,7.1376,7.1376,89027.6757
2010-04-01 15:20:00,19.05,19.08,19.05,19.06,94170.95273083515,7.1376,7.1488,7.1376,7.1413,94170.9527
2010-04-01 15:30:00,19.06,19.1,19.06,19.07,169728.14107274063,7.1413,7.1563,7.1413,7.1451,169728.1411
2010-04-01 15:40:00,19.08,19.09,19.07,19.08,163360.27430810675,7.1488,7.1526,7.1451,7.1488,163360.2743
2010-04-01 15:50:00,19.08,19.1,19.07,19.09,297575.3122703894,7.1488,7.1563,7.1451,7.1526,297575.3123
2010-04-05 09:30:00,19.14,19.21,19.14,19.19,96987.5091844232,7.1713,7.1975,7.1713,7.19,96987.5092
2010-04-05 09:40:00,19.19,19.3,19.18,19.24,110335.5375949057,7.19,7.2312,7.1863,7.2088,110335.5376
2010-04-05 09:50:00,19.24,19.29,19.24,19.29,65882.92921871172,7.2088,7.2275,7.2088,7.2275,65882.9292
2010-04-05 10:00:00,19.3,19.35,19.26,19.32,103600.29390154296,7.2312,7.25,7.2163,7.2387,103600.2939
2010-04-05 10:10:00,19.32,19.35,19.3,19.33,87680.62698995836,7.2387,7.25,7.2312,7.2425,87680.627
2010-04-05 10:20:00,19.33,19.35,19.33,19.33,73842.76267450403,7.2425,7.25,7.2425,7.2425,73842.7627
2010-04-05 10:30:00,19.33,19.39,19.32,19.37,111927.50428606416,7.2425,7.265,7.2387,7.2575,111927.5043
2010-04-05 10:40:00,19.38,19.39,19.37,19.39,42003.4288513348,7.2612,7.265,7.2575,7.265,42003.4289
2010-04-05 10:50:00,19.39,19.42,19.39,19.4,75067.35243693362,7.265,7.2762,7.265,7.2687,75067.3524
2010-04-05 11:00:00,19.41,19.43,19.4,19.43,50575.5571883419,7.2725,7.2799,7.2687,7.2799,50575.5572
2010-04-05 11:10:00,19.43,19.44,19.41,19.41,49718.3443546412,7.2799,7.2837,7.2725,7.2725,49718.3444
2010-04-05 11:20:00,19.41,19.45,19.4,19.45,111070.29145236344,7.2725,7.2874,7.2687,7.2874,111070.2915
2010-04-05 11:30:00,19.46,19.46,19.43,19.46,89884.88856233162,7.2912,7.2912,7.2799,7.2912,89884.8886
2010-04-05 11:40:00,19.45,19.52,19.45,19.49,137521.4303208425,7.2874,7.3137,7.2874,7.3024,137521.4303
2010-04-05 11:50:00,19.5,19.51,19.49,19.5,49718.3443546412,7.3062,7.3099,7.3024,7.3062,49718.3444
2010-04-05 12:00:00,19.5,19.53,19.48,19.52,81190.30124908155,7.3062,7.3174,7.2987,7.3137,81190.3012
2010-04-05 12:10:00,19.52,19.56,19.51,19.54,165931.9128092089,7.3137,7.3287,7.3099,7.3212,165931.9128
2010-04-05 12:20:00,19.54,19.55,19.53,19.54,49840.80333088415,7.3212,7.3249,7.3174,7.3212,49840.8033
2010-04-05 12:30:00,19.54,19.56,19.53,19.53,107886.35807004652,7.3212,7.3287,7.3174,7.3174,107886.3581
2010-04-05 12:40:00,19.54,19.55,19.53,19.54,62821.45481263776,7.3212,7.3249,7.3174,7.3212,62821.4548
2010-04-05 12:50:00,19.54,19.57,19.53,19.56,39554.24932647563,7.3212,7.3324,7.3174,7.3287,39554.2493
2010-04-05 13:00:00,19.56,19.56,19.48,19.48,107641.4401175606,7.3287,7.3287,7.2987,7.2987,107641.4401
2010-04-05 13:10:00,19.49,19.49,19.48,19.48,91109.4783247612,7.3024,7.3024,7.2987,7.2987,91109.4783
2010-04-05 13:20:00,19.48,19.49,19.48,19.48,89639.9706098457,7.2987,7.3024,7.2987,7.2987,89639.9706
2010-04-05 13:30:00,19.49,19.5,19.46,19.47,142419.78937056084,7.3024,7.3062,7.2912,7.2949,142419.7894
2010-04-05 13:40:00,19.48,19.49,19.44,19.44,86578.49620377173,7.2987,7.3024,7.2837,7.2837,86578.4962
2010-04-05 13:50:00,19.45,19.45,19.44,19.44,125520.45064903256,7.2874,7.2874,7.2837,7.2837,125520.4506
2010-04-05 14:00:00,19.44,19.45,19.44,19.45,93313.73989713444,7.2837,7.2874,7.2837,7.2874,93313.7399
2010-04-05 14:10:00,19.45,19.45,19.42,19.43,233529.26769532205,7.2874,7.2874,7.2762,7.2799,233529.2677
2010-04-05 14:20:00,19.43,19.43,19.4,19.41,219813.86235611068,7.2799,7.2799,7.2687,7.2725,219813.8624
2010-04-05 14:30:00,19.4,19.41,19.39,19.41,104457.50673524367,7.2687,7.2725,7.265,7.2725,104457.5067
2010-04-05 14:40:00,19.41,19.42,19.4,19.41,212466.3237815332,7.2725,7.2762,7.2687,7.2725,212466.3238
2010-04-05 14:50:00,19.4,19.41,19.37,19.37,220426.15723732547,7.2687,7.2725,7.2575,7.2575,220426.1572
2010-04-05 15:00:00,19.37,19.4,19.37,19.39,165931.9128092089,7.2575,7.2687,7.2575,7.265,165931.9128
2010-04-05 15:10:00,19.39,19.44,19.39,19.43,94905.70658829292,7.265,7.2837,7.265,7.2799,94905.7066
2010-04-05 15:20:00,19.44,19.48,19.43,19.46,138623.56110702915,7.2837,7.2987,7.2799,7.2912,138623.5611
2010-04-05 15:30:00,19.45,19.46,19.42,19.43,130663.72765123684,7.2874,7.2912,7.2762,7.2799,130663.7277
2010-04-05 15:40:00,19.44,19.47,19.43,19.46,187362.23365172665,7.2837,7.2949,7.2799,7.2912,187362.2337
2010-04-05 15:50:00,19.47,19.47,19.44,19.45,385623.31618907664,7.2949,7.2949,7.2837,7.2874,385623.3162
2010-04-06 09:30:00,19.6,19.6,19.49,19.52,324148.9101151114,7.3436,7.3436,7.3024,7.3137,324148.9101
2010-04-06 09:40:00,19.52,19.6,19.48,19.6,525593.9260347784,7.3137,7.3436,7.2987,7.3436,525593.926
2010-04-06 09:50:00,19.6,19.62,19.54,19.59,249938.7705118785,7.3436,7.3511,7.3212,7.3399,249938.7705
2010-04-06 10:00:00,19.58,19.7,19.57,19.69,194097.47734508937,7.3361,7.3811,7.3324,7.3774,194097.4773
2010-04-06 10:10:00,19.69,19.8,19.69,19.76,260592.7014450159,7.3774,7.4186,7.3774,7.4036,260592.7014
2010-04-06 10:20:00,19.75,19.78,19.73,19.77,141685.0355131031,7.3998,7.4111,7.3923,7.4073,141685.0355
2010-04-06 10:30:00,19.77,19.8,19.77,19.78,152094.04849375458,7.4073,7.4186,7.4073,7.4111,152094.0485
2010-04-06 10:40:00,19.77,19.78,19.75,19.75,174504.041146216,7.4073,7.4111,7.3998,7.3998,174504.0411
2010-04-06 10:50:00,19.75,19.82,19.75,19.82,130541.26867499387,7.3998,7.4261,7.3998,7.4261,130541.2687
2010-04-06 11:00:00,19.81,19.83,19.81,19.81,94170.95273083515,7.4223,7.4298,7.4223,7.4223,94170.9527
2010-04-06 11:10:00,19.81,19.82,19.79,19.8,86333.57825128581,7.4223,7.4261,7.4148,7.4186,86333.5783
2010-04-06 11:20:00,19.81,19.84,19.77,19.79,152828.80235121233,7.4223,7.4336,7.4073,7.4148,152828.8024
2010-04-06 11:30:00,19.79,19.79,19.74,19.74,80455.5473916238,7.4148,7.4148,7.3961,7.3961,80455.5474
2010-04-06 11:40:00,19.74,19.75,19.74,19.75,46534.410972324265,7.3961,7.3998,7.3961,7.3998,46534.411
2010-04-06 11:50:00,19.75,19.75,19.7,19.72,65515.55228998285,7.3998,7.3998,7.3811,7.3886,65515.5523
2010-04-06 12:00:00,19.72,19.73,19.68,19.69,92211.60911094784,7.3886,7.3923,7.3736,7.3774,92211.6091
2010-04-06 12:10:00,19.69,19.69,19.65,19.68,100171.44256674014,7.3774,7.3774,7.3624,7.3736,100171.4426
2010-04-06 12:20:00,19.69,19.69,19.68,19.68,21307.8618662748,7.3774,7.3774,7.3736,7.3736,21307.8619
2010-04-06 12:30:00,19.68,19.69,19.67,19.68,76659.31912809209,7.3736,7.3774,7.3699,7.3736,76659.3191
2010-04-06 12:40:00,19.68,19.7,19.66,19.66,84864.07053637032,7.3736,7.3811,7.3661,7.3661,84864.0705
2010-04-06 12:50:00,19.66,19.69,19.66,19.68,55351.45726181729,7.3661,7.3774,7.3661,7.3736,55351.4573
2010-04-06 13:00:00,19.69,19.7,19.67,19.67,54371.78545187362,7.3774,7.3811,7.3699,7.3699,54371.7855
2010-04-06 13:10:00,19.67,19.68,19.66,19.66,37594.90570658829,7.3699,7.3736,7.3661,7.3661,37594.9057
2010-04-06 13:20:00,19.67,19.68,19.66,19.67,43228.01861376438,7.3699,7.3736,7.3661,7.3699,43228.0186
2010-04-06 13:30:00,19.67,19.67,19.64,19.65,60862.11119275042,7.3699,7.3699,7.3586,7.3624,60862.1112
2010-04-06 13:40:00,19.64,19.66,19.64,19.65,80088.17046289492,7.3586,7.3661,7.3586,7.3624,80088.1705
2010-04-06 13:50:00,19.65,19.66,19.65,19.65,49718.3443546412,7.3624,7.3661,7.3624,7.3624,49718.3444
2010-04-06 14:00:00,19.65,19.71,19.65,19.7,75802.10629439137,7.3624,7.3849,7.3624,7.3811,75802.1063
2010-04-06 14:10:00,19.7,19.75,19.7,19.75,76536.86015184912,7.3811,7.3998,7.3811,7.3998,76536.8602
2010-04-06 14:20:00,19.75,19.75,19.73,19.75,70536.37031594415,7.3998,7.3998,7.3923,7.3998,70536.3703
2010-04-06 14:30:00,19.74,19.75,19.74,19.75,51677.687974528526,7.3961,7.3998,7.3961,7.3998,51677.688
2010-04-06 14:40:00,19.75,19.75,19.73,19.73,42860.64168503551,7.3998,7.3998,7.3923,7.3923,42860.6417
2010-04-06 14:50:00,19.74,19.74,19.72,19.72,60127.35733529268,7.3961,7.3961,7.3886,7.3886,60127.3573
2010-04-06 15:00:00,19.72,19.74,19.72,19.73,84129.31667891255,7.3886,7.3961,7.3886,7.3923,84129.3167
2010-04-06 15:10:00,19.73,19.75,19.72,19.72,102865.54004408522,7.3923,7.3998,7.3886,7.3886,102865.54
2010-04-06 15:20:00,19.73,19.73,19.67,19.67,139358.3149644869,7.3923,7.3923,7.3699,7.3699,139358.315
2010-04-06 15:30:00,19.67,19.7,19.66,19.68,259368.1116825863,7.3699,7.3811,7.3661,7.3736,259368.1117
2010-04-06 15:40:00,19.68,19.69,19.66,19.67,276267.4504041146,7.3736,7.3774,7.3661,7.3699,276267.4504
2010-04-06 15:50:00,19.67,19.7,19.66,19.67,377908.4006857703,7.3699,7.3811,7.3661,7.3699,377908.4007
2010-04-07 09:30:00,19.62,19.63,19.47,19.57,115723.73254959588,7.3511,7.3549,7.2949,7.3324,115723.7325
2010-04-07 09:40:00,19.57,19.66,19.57,19.59,186994.8567229978,7.3324,7.3661,7.3324,7.3399,186994.8567
2010-04-07 09:50:00,19.58,19.59,19.5,19.51,113274.5530247367,7.3361,7.3399,7.3062,7.3099,113274.553
2010-04-07 10:00:00,19.51,19.53,19.43,19.52,243448.4447710017,7.3099,7.3174,7.2799,7.3137,243448.4448
2010-04-07 10:10:00,19.52,19.56,19.5,19.51,150379.62282635315,7.3137,7.3287,7.3062,7.3099,150379.6228
2010-04-07 10:20:00,19.5,19.59,19.48,19.57,99069.3117805535,7.3062,7.3399,7.2987,7.3324,99069.3118
2010-04-07 10:30:00,19.57,19.59,19.52,19.56,153563.55620867008,7.3324,7.3399,7.3137,7.3287,153563.5562
2010-04-07 10:40:00,19.55,19.56,19.43,19.47,169483.2231202547,7.3249,7.3287,7.2799,7.2949,169483.2231
2010-04-07 10:50:00,19.46,19.48,19.44,19.47,130418.8096987509,7.2912,7.2987,7.2837,7.2949,130418.8097
2010-04-07 11:00:00,19.48,19.48,19.38,19.43,152216.50746999754,7.2987,7.2987,7.2612,7.2799,152216.5075
2010-04-07 11:10:00,19.44,19.48,19.41,19.47,88048.00391868723,7.2837,7.2987,7.2725,7.2949,88048.0039
2010-04-07 11:20:00,19.48,19.5,19.46,19.49,67352.43693362724,7.2987,7.3062,7.2912,7.3024,67352.4369
2010-04-07 11:30:00,19.49,19.5,19.44,19.45,62454.07788390889,7.3024,7.3062,7.2837,7.2874,62454.0779
2010-04-07 11:40:00,19.45,19.5,19.45,19.5,51555.22899828557,7.2874,7.3062,7.2874,7.3062,51555.229
2010-04-07 11:50:00,19.49,19.52,19.48,19.52,44452.60837619397,7.3024,7.3137,7.2987,7.3137,44452.6084
2010-04-07 12:00:00,19.52,19.52,19.5,19.52,45677.19813862356,7.3137,7.3137,7.3062,7.3137,45677.1981
2010-04-07 12:10:00,19.52,19.54,19.51,19.53,70781.28826843007,7.3137,7.3212,7.3099,7.3174,70781.2883
2010-04-07 12:20:00,19.53,19.55,19.52,19.54,68944.40362478569,7.3174,7.3249,7.3137,7.3212,68944.4036
2010-04-07 12:30:00,19.54,19.57,19.54,19.56,31471.95689444036,7.3212,7.3324,7.3212,7.3287,31471.9569
2010-04-07 12:40:00,19.57,19.57,19.54,19.54,32084.25177565516,7.3324,7.3324,7.3212,7.3212,32084.2518
2010-04-07 12:50:00,19.54,19.57,19.52,19.57,65025.716385011016,7.3212,7.3324,7.3137,7.3324,65025.7164
2010-04-07 13:00:00,19.57,19.59,19.56,19.57,72740.63188831741,7.3324,7.3399,7.3287,7.3324,72740.6319
2010-04-07 13:10:00,19.57,19.58,19.55,19.56,49228.50844966936,7.3324,7.3361,7.3249,7.3287,49228.5084
2010-04-07 13:20:00,19.57,19.6,19.56,19.58,63678.66764633847,7.3324,7.3436,7.3287,7.3361,63678.6676
2010-04-07 13:30:00,19.59,19.59,19.55,19.56,20573.10800881705,7.3399,7.3399,7.3249,7.3287,20573.108
2010-04-07 13:40:00,19.56,19.58,19.53,19.55,82659.80896399706,7.3287,7.3361,7.3174,7.3249,82659.809
2010-04-07 13:50:00,19.56,19.59,19.54,19.58,69924.07543472936,7.3287,7.3399,7.3212,7.3361,69924.0754
2010-04-07 14:00:00,19.59,19.59,19.55,19.57,91966.69115846192,7.3399,7.3399,7.3249,7.3324,91966.6912
2010-04-07 14:10:00,19.57,19.57,19.5,19.52,78373.7447954935,7.3324,7.3324,7.3062,7.3137,78373.7448
2010-04-07 14:20:00,19.52,19.52,19.47,19.48,98579.47587558167,7.3137,7.3137,7.2949,7.2987,98579.4759
2010-04-07 14:30:00,19.48,19.48,19.44,19.47,80333.08841538084,7.2987,7.2987,7.2837,7.2949,80333.0884
2010-04-07 14:40:00,19.47,19.48,19.42,19.44,84986.52951261327,7.2949,7.2987,7.2762,7.2837,84986.5295
2010-04-07 14:50:00,19.44,19.48,19.44,19.46,117438.1582169973,7.2837,7.2987,7.2837,7.2912,117438.1582
2010-04-07 15:00:00,19.46,19.46,19.33,19.33,217854.5187362233,7.2912,7.2912,7.2425,7.2425,217854.5187
2010-04-07 15:10:00,19.33,19.35,19.3,19.35,198261.08253735,7.2425,7.25,7.2312,7.25,198261.0825
2010-04-07 15:20:00,19.35,19.39,19.33,19.37,172667.15650257163,7.25,7.265,7.2425,7.2575,172667.1565
2010-04-07 15:30:00,19.37,19.39,19.35,19.38,128214.54812637766,7.2575,7.265,7.25,7.2612,128214.5481
2010-04-07 15:40:00,19.38,19.39,19.35,19.35,173524.36933627233,7.2612,7.265,7.25,7.25,173524.3693
2010-04-07 15:50:00,19.35,19.39,19.35,19.39,377418.5647807984,7.25,7.265,7.25,7.265,377418.5648
2010-04-08 09:30:00,19.29,19.35,19.16,19.17,120867.00955180012,7.2275,7.25,7.1788,7.1825,120867.0096
2010-04-08 09:40:00,19.17,19.24,19.12,19.22,131031.1045799657,7.1825,7.2088,7.1638,7.2013,131031.1046
2010-04-08 09:50:00,19.22,19.31,19.2,19.25,115111.43766838108,7.2013,7.235,7.1938,7.2125,115111.4377
2010-04-08 10:00:00,19.25,19.29,19.24,19.25,133970.1200097967,7.2125,7.2275,7.2088,7.2125,133970.12
2010-04-08 10:10:00,19.24,19.3,19.24,19.29,94905.70658829292,7.2088,7.2312,7.2088,7.2275,94905.7066
2010-04-08 10:20:00,19.29,19.32,19.27,19.32,133725.2020573108,7.2275,7.2387,7.22,7.2387,133725.2021
2010-04-08 10:30:00,19.31,19.35,19.3,19.31,131153.56355620865,7.235,7.25,7.2312,7.235,131153.5636
2010-04-08 10:40:00,19.32,19.35,19.31,19.34,102008.32721038452,7.2387,7.25,7.235,7.2462,102008.3272
2010-04-08 10:50:00,19.34,19.36,19.32,19.33,82292.43203526818,7.2462,7.2537,7.2387,7.2425,82292.432
2010-04-08 11:00:00,19.33,19.35,19.32,19.35,84129.31667891255,7.2425,7.25,7.2387,7.25,84129.3167
2010-04-08 11:10:00,19.35,19.35,19.31,19.31,55718.83419054616,7.25,7.25,7.235,7.235,55718.8342
2010-04-08 11:20:00,19.31,19.33,19.29,19.3,81557.67817781043,7.235,7.2425,7.2275,7.2312,81557.6782
2010-04-08 11:30:00,19.3,19.34,19.29,19.34,57188.34190546167,7.2312,7.2462,7.2275,7.2462,57188.3419
2010-04-08 11:40:00,19.33,19.38,19.33,19.38,90129.80651481752,7.2425,7.2612,7.2425,7.2612,90129.8065
2010-04-08 11:50:00,19.37,19.41,19.36,19.4,75679.64731814842,7.2575,7.2725,7.2537,7.2687,75679.6473
2010-04-08 12:00:00,19.41,19.44,19.39,19.42,76536.86015184912,7.2725,7.2837,7.265,7.2762,76536.8602
2010-04-08 12:10:00,19.42,19.42,19.37,19.37,116458.48640705364,7.2762,7.2762,7.2575,7.2575,116458.4864
2010-04-08 12:20:00,19.37,19.42,19.37,19.4,64780.7984325251,7.2575,7.2762,7.2575,7.2687,64780.7984
2010-04-08 12:30:00,19.4,19.4,19.38,19.4,54371.78545187362,7.2687,7.2687,7.2612,7.2687,54371.7855
2010-04-08 12:40:00,19.39,19.46,19.39,19.45,84741.61156012735,7.265,7.2912,7.265,7.2874,84741.6116
2010-04-08 12:50:00,19.45,19.45,19.4,19.44,70291.45236345823,7.2874,7.2874,7.2687,7.2837,70291.4524
2010-04-08 13:00:00,19.44,19.47,19.42,19.46,64046.04457506735,7.2837,7.2949,7.2762,7.2912,64046.0446
2010-04-08 13:10:00,19.46,19.48,19.44,19.45,48493.7545922116,7.2912,7.2987,7.2837,7.2874,48493.7546
2010-04-08 13:20:00,19.45,19.46,19.42,19.44,100783.73744795492,7.2874,7.2912,7.2762,7.2837,100783.7374
2010-04-08 13:30:00,19.44,19.5,19.44,19.5,68209.64976732794,7.2837,7.3062,7.2837,7.3062,68209.6498
2010-04-08 13:40:00,19.5,19.52,19.48,19.52,69679.15748224345,7.3062,7.3137,7.2987,7.3137,69679.1575
2010-04-08 13:50:00,19.51,19.52,19.47,19.47,90129.80651481752,7.3099,7.3137,7.2949,7.2949,90129.8065
2010-04-08 14:00:00,19.47,19.51,19.47,19.5,72618.17291207446,7.2949,7.3099,7.2949,7.3062,72618.1729
2010-04-08 14:10:00,19.49,19.55,19.49,19.55,132623.07127112415,7.3024,7.3249,7.3024,7.3249,132623.0713
2010-04-08 14:20:00,19.54,19.56,19.54,19.55,49106.0494734264,7.3212,7.3287,7.3212,7.3249,49106.0495
2010-04-08 14:30:00,19.54,19.56,19.52,19.55,96375.2143032084,7.3212,7.3287,7.3137,7.3249,96375.2143
2010-04-08 14:40:00,19.55,19.59,19.55,19.59,58780.308596620125,7.3249,7.3399,7.3249,7.3399,58780.3086
2010-04-08 14:50:00,19.59,19.61,19.57,19.58,84619.1525838844,7.3399,7.3474,7.3324,7.3361,84619.1526
2010-04-08 15:00:00,19.58,19.6,19.56,19.57,89884.88856233162,7.3361,7.3436,7.3287,7.3324,89884.8886
2010-04-08 15:10:00,19.57,19.58,19.57,19.57,70413.9113397012,7.3324,7.3361,7.3324,7.3324,70413.9113
2010-04-08 15:20:00,19.57,19.57,19.54,19.54,120009.79671809945,7.3324,7.3324,7.3212,7.3212,120009.7967
2010-04-08 15:30:00,19.55,19.59,19.54,19.59,130051.43277002205,7.3249,7.3399,7.3212,7.3399,130051.4328
2010-04-08 15:40:00,19.59,19.59,19.55,19.56,180504.53098212092,7.3399,7.3399,7.3249,7.3287,180504.531
2010-04-08 15:50:00,19.56,19.56,19.54,19.55,250428.60641685035,7.3287,7.3287,7.3212,7.3249,250428.6064
2010-04-09 09:30:00,19.62,19.71,19.6,19.69,114376.68381092334,7.3511,7.3849,7.3436,7.3774,114376.6838
2010-04-09 09:40:00,19.7,19.71,19.61,19.61,137643.88929708546,7.3811,7.3849,7.3474,7.3474,137643.8893
2010-04-09 09:50:00,19.61,19.7,19.58,19.7,116948.32231202548,7.3474,7.3811,7.3361,7.3811,116948.3223
2010-04-09 10:00:00,19.7,19.75,19.7,19.7,121111.92750428604,7.3811,7.3998,7.3811,7.3811,121111.9275
2010-04-09 10:10:00,19.7,19.73,19.66,19.72,83884.39872642665,7.3811,7.3923,7.3661,7.3886,83884.3987
2010-04-09 10:20:00,19.73,19.79,19.69,19.72,374357.0903747244,7.3923,7.4148,7.3774,7.3886,374357.0904
2010-04-09 10:30:00,19.72,19.74,19.66,19.69,232182.2189566495,7.3886,7.3961,7.3661,7.3774,232182.219
2010-04-09 10:40:00,19.69,19.72,19.66,19.72,152828.80235121233,7.3774,7.3886,7.3661,7.3886,152828.8024
2010-04-09 10:50:00,19.72,19.74,19.7,19.7,152706.34337496938,7.3886,7.3961,7.3811,7.3811,152706.3434
2010-04-09 11:00:00,19.7,19.72,19.64,19.64,87313.25006122948,7.3811,7.3886,7.3586,7.3586,87313.2501
2010-04-09 11:10:00,19.64,19.69,19.63,19.67,82659.80896399706,7.3586,7.3774,7.3549,7.3699,82659.809
2010-04-09 11:20:00,19.67,19.69,19.67,19.69,57800.636786676456,7.3699,7.3774,7.3699,7.3774,57800.6368
2010-04-09 11:30:00,19.69,19.74,19.68,19.73,100048.98359049716,7.3774,7.3961,7.3736,7.3923,100048.9836
2010-04-09 11:40:00,19.73,19.76,19.72,19.75,166054.37178545186,7.3923,7.4036,7.3886,7.3998,166054.3718
2010-04-09 11:50:00,19.75,19.76,19.71,19.72,155155.52289982856,7.3998,7.4036,7.3849,7.3886,155155.5229
2010-04-09 12:00:00,19.72,19.74,19.71,19.73,46411.95199608131,7.3886,7.3961,7.3849,7.3923,46411.952
2010-04-09 12:10:00,19.73,19.74,19.69,19.71,119519.9608131276,7.3923,7.3961,7.3774,7.3849,119519.9608
2010-04-09 12:20:00,19.71,19.75,19.7,19.73,32819.0056331129,7.3849,7.3998,7.3811,7.3923,32819.0056
2010-04-09 12:30:00,19.74,19.76,19.74,19.75,49473.42640215527,7.3961,7.4036,7.3961,7.3998,49473.4264
2010-04-09 12:40:00,19.75,19.75,19.7,19.7,47636.541758510895,7.3998,7.3998,7.3811,7.3811,47636.5418
2010-04-09 12:50:00,19.71,19.71,19.69,19.7,76291.94219936321,7.3849,7.3849,7.3774,7.3811,76291.9422
2010-04-09 13:00:00,19.7,19.71,19.65,19.66,152828.80235121233,7.3811,7.3849,7.3624,7.3661,152828.8024
2010-04-09 13:10:00,19.66,19.69,19.66,19.67,57555.71883419054,7.3661,7.3774,7.3661,7.3699,57555.7188
2010-04-09 13:20:00,19.67,19.7,19.66,19.69,41758.51089884888,7.3699,7.3811,7.3661,7.3774,41758.5109
2010-04-09 13:30:00,19.68,19.7,19.68,19.68,54371.78545187362,7.3736,7.3811,7.3736,7.3736,54371.7855
2010-04-09 13:40:00,19.68,19.69,19.66,19.66,30859.662013225567,7.3736,7.3774,7.3661,7.3661,30859.662
2010-04-09 13:50:00,19.66,19.67,19.62,19.63,63433.74969385256,7.3661,7.3699,7.3511,7.3549,63433.7497
2010-04-09 14:00:00,19.64,19.7,19.63,19.7,90987.01934851824,7.3586,7.3811,7.3549,7.3811,90987.0193
2010-04-09 14:10:00,19.7,19.7,19.67,19.69,92456.52706343374,7.3811,7.3811,7.3699,7.3774,92456.5271
2010-04-09 14:20:00,19.68,19.69,19.64,19.66,124418.31986284594,7.3736,7.3774,7.3586,7.3661,124418.3199
2010-04-09 14:30:00,19.66,19.67,19.66,19.66,53759.490570658825,7.3661,7.3699,7.3661,7.3661,53759.4906
2010-04-09 14:40:00,19.66,19.68,19.66,19.68,30492.28508449669,7.3661,7.3736,7.3661,7.3736,30492.2851
2010-04-09 14:50:00,19.68,19.68,19.66,19.67,48983.59049718344,7.3736,7.3736,7.3661,7.3699,48983.5905
2010-04-09 15:00:00,19.68,19.69,19.66,19.67,52045.06490325741,7.3736,7.3774,7.3661,7.3699,52045.0649
2010-04-09 15:10:00,19.66,19.68,19.66,19.66,73475.38574577516,7.3661,7.3736,7.3661,7.3661,73475.3857
2010-04-09 15:20:00,19.66,19.7,19.64,19.7,477957.3842762674,7.3661,7.3811,7.3586,7.3811,477957.3843
2010-04-09 15:30:00,19.7,19.7,19.68,19.68,85966.20132255694,7.3811,7.3811,7.3736,7.3736,85966.2013
2010-04-09 15:40:00,19.68,19.7,19.68,19.7,108376.19397501837,7.3736,7.3811,7.3736,7.3811,108376.194
2010-04-09 15:50:00,19.7,19.72,19.69,19.71,212466.3237815332,7.3811,7.3886,7.3774,7.3849,212466.3238
2010-04-12 09:30:00,19.75,19.85,19.62,19.83,135807.00465344108,7.3998,7.4373,7.3511,7.4298,135807.0047
2010-04-12 09:40:00,19.84,19.9,19.84,19.87,122948.81214793044,7.4336,7.456,7.4336,7.4448,122948.8121
2010-04-12 09:50:00,19.88,19.92,19.84,19.85,97232.42713690911,7.4485,7.4635,7.4336,7.4373,97232.4271
2010-04-12 10:00:00,19.85,19.92,19.84,19.88,72618.17291207446,7.4373,7.4635,7.4336,7.4485,72618.1729
2010-04-12 10:10:00,19.89,19.93,19.88,19.88,108253.7349987754,7.4523,7.4673,7.4485,7.4485,108253.735
2010-04-12 10:20:00,19.88,19.97,19.88,19.97,83761.93975018368,7.4485,7.4823,7.4485,7.4823,83761.9398
2010-04-12 10:30:00,19.97,19.97,19.93,19.93,85476.3654175851,7.4823,7.4823,7.4673,7.4673,85476.3654
2010-04-12 10:40:00,19.93,19.97,19.93,19.97,108253.7349987754,7.4673,7.4823,7.4673,7.4823,108253.735
2010-04-12 10:50:00,19.97,20.01,19.97,19.97,103600.29390154296,7.4823,7.4973,7.4823,7.4823,103600.2939
2010-04-12 11:00:00,19.97,19.97,19.95,19.97,59515.06245407788,7.4823,7.4823,7.4748,7.4823,59515.0625
2010-04-12 11:10:00,19.96,19.98,19.93,19.93,78741.12172422238,7.4785,7.486,7.4673,7.4673,78741.1217
2010-04-12 11:20:00,19.93,19.93,19.9,19.9,56698.50600048983,7.4673,7.4673,7.456,7.456,56698.506
2010-04-12 11:30:00,19.9,19.97,19.89,19.95,113886.8479059515,7.456,7.4823,7.4523,7.4748,113886.8479
2010-04-12 11:40:00,19.96,19.97,19.92,19.93,63923.58559882439,7.4785,7.4823,7.4635,7.4673,63923.5856
2010-04-12 11:50:00,19.92,19.94,19.85,19.88,154298.31006612783,7.4635,7.471,7.4373,7.4485,154298.3101
2010-04-12 12:00:00,19.88,19.88,19.84,19.85,52167.52387950036,7.4485,7.4485,7.4336,7.4373,52167.5239
2010-04-12 12:10:00,19.84,19.85,19.84,19.84,48493.7545922116,7.4336,7.4373,7.4336,7.4336,48493.7546
2010-04-12 12:20:00,19.84,19.84,19.83,19.83,31594.41587068332,7.4336,7.4336,7.4298,7.4298,31594.4159
2010-04-12 12:30:00,19.83,19.84,19.83,19.84,34533.43130051433,7.4298,7.4336,7.4298,7.4336,34533.4313
2010-04-12 12:40:00,19.84,19.84,19.83,19.84,42003.4288513348,7.4336,7.4336,7.4298,7.4336,42003.4289
2010-04-12 12:50:00,19.83,19.85,19.82,19.84,72373.25495958854,7.4298,7.4373,7.4261,7.4336,72373.255
2010-04-12 13:00:00,19.84,19.88,19.84,19.85,63678.66764633847,7.4336,7.4485,7.4336,7.4373,63678.6676
2010-04-12 13:10:00,19.86,19.87,19.84,19.86,57678.1778104335,7.4411,7.4448,7.4336,7.4411,57678.1778
2010-04-12 13:20:00,19.86,19.86,19.83,19.83,32941.46460935586,7.4411,7.4411,7.4298,7.4298,32941.4646
2010-04-12 13:30:00,19.84,19.84,19.82,19.84,49228.50844966936,7.4336,7.4336,7.4261,7.4336,49228.5084
2010-04-12 13:40:00,19.84,19.84,19.82,19.82,56698.50600048983,7.4336,7.4336,7.4261,7.4261,56698.506
2010-04-12 13:50:00,19.82,19.84,19.79,19.79,83149.64486896888,7.4261,7.4336,7.4148,7.4148,83149.6449
2010-04-12 14:00:00,19.79,19.8,19.76,19.77,72618.17291207446,7.4148,7.4186,7.4036,7.4073,72618.1729
2010-04-12 14:10:00,19.76,19.79,19.76,19.77,72128.33700710261,7.4036,7.4148,7.4036,7.4073,72128.337
2010-04-12 14:20:00,19.77,19.8,19.77,19.8,41758.51089884888,7.4073,7.4186,7.4073,7.4186,41758.5109
2010-04-12 14:30:00,19.8,19.81,19.79,19.79,55718.83419054616,7.4186,7.4223,7.4148,7.4148,55718.8342
2010-04-12 14:40:00,19.79,19.79,19.77,19.79,39921.6262552045,7.4148,7.4148,7.4073,7.4148,39921.6263
2010-04-12 14:50:00,19.79,19.8,19.79,19.79,64168.50355131031,7.4148,7.4186,7.4148,7.4148,64168.5036
2010-04-12 15:00:00,19.79,19.84,19.79,19.8,213201.0776389909,7.4148,7.4336,7.4148,7.4186,213201.0776
2010-04-12 15:10:00,19.8,19.82,19.79,19.82,98089.63997060985,7.4186,7.4261,7.4148,7.4261,98089.64
2010-04-12 15:20:00,19.81,19.81,19.75,19.79,207200.58780308595,7.4223,7.4223,7.3998,7.4148,207200.5878
2010-04-12 15:30:00,19.79,19.8,19.77,19.79,196056.8209649767,7.4148,7.4186,7.4073,7.4148,196056.821
2010-04-12 15:40:00,19.79,19.81,19.76,19.81,521430.3208425177,7.4148,7.4223,7.4036,7.4223,521430.3208
2010-04-12 15:50:00,19.81,19.83,19.77,19.79,500367.3769287288,7.4223,7.4298,7.4073,7.4148,500367.3769
2010-04-13 09:30:00,19.69,19.74,19.52,19.54,199240.75434729364,7.3774,7.3961,7.3137,7.3212,199240.7543
2010-04-13 09:40:00,19.53,19.64,19.52,19.64,83761.93975018368,7.3174,7.3586,7.3137,7.3586,83761.9398
2010-04-13 09:50:00,19.63,19.7,19.6,19.6,98089.63997060985,7.3549,7.3811,7.3436,7.3436,98089.64
2010-04-13 10:00:00,19.6,19.64,19.57,19.61,62209.15993142297,7.3436,7.3586,7.3324,7.3474,62209.1599
2010-04-13 10:10:00,19.6,19.62,19.56,19.56,60004.89835904972,7.3436,7.3511,7.3287,7.3287,60004.8984
2010-04-13 10:20:00,19.56,19.56,19.44,19.44,92334.06808719078,7.3287,7.3287,7.2837,7.2837,92334.0681
2010-04-13 10:30:00,19.44,19.44,19.41,19.43,93926.03477834925,7.2837,7.2837,7.2725,7.2799,93926.0348
2010-04-13 10:40:00,19.44,19.44,19.42,19.43,77638.99093803576,7.2837,7.2837,7.2762,7.2799,77638.9909
2010-04-13 10:50:00,19.43,19.44,19.4,19.42,71760.96007837374,7.2799,7.2837,7.2687,7.2762,71760.9601
2010-04-13 11:00:00,19.41,19.42,19.39,19.4,136664.2174871418,7.2725,7.2762,7.265,7.2687,136664.2175
2010-04-13 11:10:00,19.4,19.43,19.39,19.43,77149.15503306391,7.2687,7.2799,7.265,7.2799,77149.155
2010-04-13 11:20:00,19.42,19.44,19.42,19.43,65148.175361253976,7.2762,7.2837,7.2762,7.2799,65148.1754
2010-04-13 11:30:00,19.44,19.44,19.4,19.41,78251.28581925055,7.2837,7.2837,7.2687,7.2725,78251.2858
2010-04-13 11:40:00,19.41,19.43,19.39,19.4,59882.43938280676,7.2725,7.2799,7.265,7.2687,59882.4394
2010-04-13 11:50:00,19.41,19.41,19.4,19.4,14695.077149155031,7.2725,7.2725,7.2687,7.2687,14695.0771
2010-04-13 12:00:00,19.41,19.41,19.39,19.4,111437.66838109231,7.2725,7.2725,7.265,7.2687,111437.6684
2010-04-13 12:10:00,19.41,19.44,19.4,19.44,55718.83419054616,7.2725,7.2837,7.2687,7.2837,55718.8342
2010-04-13 12:20:00,19.44,19.48,19.44,19.48,109845.70168993386,7.2837,7.2987,7.2837,7.2987,109845.7017
2010-04-13 12:30:00,19.48,19.5,19.47,19.48,61474.40607396522,7.2987,7.3062,7.2949,7.2987,61474.4061
2010-04-13 12:40:00,19.49,19.5,19.47,19.47,76169.48322312025,7.3024,7.3062,7.2949,7.2949,76169.4832
2010-04-13 12:50:00,19.48,19.5,19.47,19.49,48616.213568454565,7.2987,7.3062,7.2949,7.3024,48616.2136
2010-04-13 13:00:00,19.5,19.5,19.48,19.5,30492.28508449669,7.3062,7.3062,7.2987,7.3062,30492.2851
2010-04-13 13:10:00,19.49,19.52,19.48,19.52,88782.75777614498,7.3024,7.3137,7.2987,7.3137,88782.7578
2010-04-13 13:20:00,19.52,19.53,19.52,19.52,72618.17291207446,7.3137,7.3174,7.3137,7.3137,72618.1729
2010-04-13 13:30:00,19.52,19.54,19.52,19.54,75067.35243693362,7.3137,7.3212,7.3137,7.3212,75067.3524
2010-04-13 13:40:00,19.54,19.56,19.51,19.52,74210.1396032329,7.3212,7.3287,7.3099,7.3137,74210.1396
2010-04-13 13:50:00,19.52,19.56,19.52,19.54,57310.80088170463,7.3137,7.3287,7.3137,7.3212,57310.8009
2010-04-13 14:00:00,19.54,19.56,19.53,19.54,112049.96326230712,7.3212,7.3287,7.3174,7.3212,112049.9633
2010-04-13 14:10:00,19.54,19.58,19.53,19.57,70168.99338721528,7.3212,7.3361,7.3174,7.3324,70168.9934
2010-04-13 14:20:00,19.57,19.58,19.54,19.54,87190.79108498653,7.3324,7.3361,7.3212,7.3212,87190.7911
2010-04-13 14:30:00,19.54,19.56,19.51,19.52,183443.546411952,7.3212,7.3287,7.3099,7.3137,183443.5464
2010-04-13 14:40:00,19.52,19.52,19.52,19.52,34533.43130051433,7.3137,7.3137,7.3137,7.3137,34533.4313
2010-04-13 14:50:00,19.52,19.53,19.52,19.53,94415.87068332107,7.3137,7.3174,7.3137,7.3174,94415.8707
2010-04-13 15:00:00,19.53,19.55,19.52,19.54,85108.98848885622,7.3174,7.3249,7.3137,7.3212,85108.9885
2010-04-13 15:10:00,19.55,19.61,19.52,19.61,152583.88439872643,7.3249,7.3474,7.3137,7.3474,152583.8844
2010-04-13 15:20:00,19.6,19.63,19.58,19.59,171809.94366887092,7.3436,7.3549,7.3361,7.3399,171809.9437
2010-04-13 15:30:00,19.58,19.61,19.57,19.61,116213.5684545677,7.3361,7.3474,7.3324,7.3474,116213.5685
2010-04-13 15:40:00,19.61,19.63,19.6,19.61,139113.39701200096,7.3474,7.3549,7.3436,7.3474,139113.397
2010-04-13 15:50:00,19.61,19.62,19.58,19.58,222263.04188096983,7.3474,7.3511,7.3361,7.3361,222263.0419
2010-04-14 09:30:00,19.61,19.66,19.56,19.63,173769.28728875826,7.3474,7.3661,7.3287,7.3549,173769.2873
2010-04-14 09:40:00,19.64,19.68,19.64,19.64,89517.51163360274,7.3586,7.3736,7.3586,7.3586,89517.5116
2010-04-14 09:50:00,19.63,19.64,19.55,19.56,100293.90154298308,7.3549,7.3586,7.3249,7.3287,100293.9015
2010-04-14 10:00:00,19.55,19.58,19.52,19.57,79843.252510409,7.3249,7.3361,7.3137,7.3324,79843.2525
2010-04-14 10:10:00,19.57,19.57,19.44,19.49,89027.6757286309,7.3324,7.3324,7.2837,7.3024,89027.6757
2010-04-14 10:20:00,19.48,19.52,19.46,19.51,84986.52951261327,7.2987,7.3137,7.2912,7.3099,84986.5295
2010-04-14 10:30:00,19.51,19.57,19.51,19.55,148787.6561351947,7.3099,7.3324,7.3099,7.3249,148787.6561
2010-04-14 10:40:00,19.56,19.57,19.53,19.55,130418.8096987509,7.3287,7.3324,7.3174,7.3249,130418.8097
2010-04-14 10:50:00,19.56,19.57,19.55,19.57,101640.95028165563,7.3287,7.3324,7.3249,7.3324,101640.9503
2010-04-14 11:00:00,19.57,19.61,19.57,19.58,72128.33700710261,7.3324,7.3474,7.3324,7.3361,72128.337
2010-04-14 11:10:00,19.58,19.61,19.57,19.59,132010.77638990938,7.3361,7.3474,7.3324,7.3399,132010.7764
2010-04-14 11:20:00,19.59,19.6,19.57,19.58,189688.95420034288,7.3399,7.3436,7.3324,7.3361,189688.9542
2010-04-14 11:30:00,19.59,19.6,19.56,19.56,145358.80480039187,7.3399,7.3436,7.3287,7.3287,145358.8048
2010-04-14 11:40:00,19.56,19.57,19.54,19.54,89150.13470487387,7.3287,7.3324,7.3212,7.3212,89150.1347
2010-04-14 11:50:00,19.54,19.56,19.53,19.55,96497.67327945138,7.3212,7.3287,7.3174,7.3249,96497.6733
2010-04-14 12:00:00,19.55,19.57,19.55,19.55,94905.70658829292,7.3249,7.3324,7.3249,7.3249,94905.7066
2010-04-14 12:10:00,19.55,19.55,19.53,19.53,85598.82439382806,7.3249,7.3249,7.3174,7.3174,85598.8244
2010-04-14 12:20:00,19.53,19.55,19.52,19.53,77883.90889052166,7.3174,7.3249,7.3137,7.3174,77883.9089
2010-04-14 12:30:00,19.54,19.57,19.53,19.56,84251.77565515552,7.3212,7.3324,7.3174,7.3287,84251.7757
2010-04-14 12:40:00,19.55,19.56,19.54,19.55,41513.592946362965,7.3249,7.3287,7.3212,7.3249,41513.5929
2010-04-14 12:50:00,19.56,19.57,19.55,19.56,112784.71711976489,7.3287,7.3324,7.3249,7.3287,112784.7171
2010-04-14 13:00:00,19.56,19.61,19.55,19.61,415625.7653686015,7.3287,7.3474,7.3249,7.3474,415625.7654
2010-04-14 13:10:00,19.61,19.65,19.61,19.65,136909.13543962772,7.3474,7.3624,7.3474,7.3624,136909.1354
2010-04-14 13:20:00,19.65,19.68,19.64,19.68,105559.63752143033,7.3624,7.3736,7.3586,7.3736,105559.6375
2010-04-14 13:30:00,19.69,19.7,19.68,19.69,74944.89346069067,7.3774,7.3811,7.3736,7.3774,74944.8935
2010-04-14 13:40:00,19.69,19.7,19.66,19.7,134949.79181974038,7.3774,7.3811,7.3661,7.3811,134949.7918
2010-04-14 13:50:00,19.69,19.7,19.67,19.67,40533.921136419296,7.3774,7.3811,7.3699,7.3699,40533.9211
2010-04-14 14:00:00,19.67,19.72,19.67,19.7,113764.38892970854,7.3699,7.3886,7.3699,7.3811,113764.3889
2010-04-14 14:10:00,19.7,19.72,19.7,19.71,50208.18025961303,7.3811,7.3886,7.3811,7.3849,50208.1803
2010-04-14 14:20:00,19.7,19.74,19.7,19.74,99559.14768552534,7.3811,7.3961,7.3811,7.3961,99559.1477
2010-04-14 14:30:00,19.74,19.76,19.74,19.74,85476.3654175851,7.3961,7.4036,7.3961,7.3961,85476.3654
2010-04-14 14:40:00,19.74,19.74,19.73,19.74,28165.56453588048,7.3961,7.3961,7.3923,7.3961,28165.5645
2010-04-14 14:50:00,19.74,19.74,19.71,19.72,44697.52632867989,7.3961,7.3961,7.3849,7.3886,44697.5263
2010-04-14 15:00:00,19.71,19.74,19.7,19.74,128949.3019838354,7.3849,7.3961,7.3811,7.3961,128949.302
2010-04-14 15:10:00,19.74,19.75,19.71,19.72,91109.4783247612,7.3961,7.3998,7.3849,7.3886,91109.4783
2010-04-14 15:20:00,19.71,19.72,19.71,19.71,70413.9113397012,7.3849,7.3886,7.3849,7.3849,70413.9113
2010-04-14 15:30:00,19.72,19.77,19.71,19.77,172544.69752632867,7.3886,7.4073,7.3849,7.4073,172544.6975
2010-04-14 15:40:00,19.77,19.79,19.76,19.77,116213.5684545677,7.4073,7.4148,7.4036,7.4073,116213.5685
2010-04-14 15:50:00,19.77,19.78,19.76,19.77,184178.3002694097,7.4073,7.4111,7.4036,7.4073,184178.3003
2010-04-15 09:30:00,19.67,19.79,19.61,19.79,164829.78202302227,7.3699,7.4148,7.3474,7.4148,164829.782
2010-04-15 09:40:00,19.79,19.8,19.71,19.72,62086.70095518001,7.4148,7.4186,7.3849,7.3886,62086.701
2010-04-15 09:50:00,19.72,19.75,19.7,19.75,100661.27847171196,7.3886,7.3998,7.3811,7.3998,100661.2785
2010-04-15 10:00:00,19.75,19.8,19.7,19.79,77638.99093803576,7.3998,7.4186,7.3811,7.4148,77638.9909
2010-04-15 10:10:00,19.79,19.82,19.78,19.8,86088.66029879989,7.4148,7.4261,7.4111,7.4186,86088.6603
2010-04-15 10:20:00,19.8,19.82,19.79,19.79,73597.84472201811,7.4186,7.4261,7.4148,7.4148,73597.8447
2010-04-15 10:30:00,19.79,19.83,19.77,19.82,121356.84545677196,7.4148,7.4298,7.4073,7.4261,121356.8455
2010-04-15 10:40:00,19.81,19.87,19.81,19.84,70291.45236345823,7.4223,7.4448,7.4223,7.4336,70291.4524
2010-04-15 10:50:00,19.84,19.87,19.84,19.86,70413.9113397012,7.4336,7.4448,7.4336,7.4411,70413.9113
2010-04-15 11:00:00,19.85,19.88,19.84,19.86,64290.96252755327,7.4373,7.4485,7.4336,7.4411,64290.9625
2010-04-15 11:10:00,19.86,19.87,19.79,19.79,60739.65221650746,7.4411,7.4448,7.4148,7.4148,60739.6522
2010-04-15 11:20:00,19.79,19.8,19.76,19.79,101273.57335292676,7.4148,7.4186,7.4036,7.4148,101273.5734
2010-04-15 11:30:00,19.79,19.8,19.75,19.79,176218.46681361742,7.4148,7.4186,7.3998,7.4148,176218.4668
2010-04-15 11:40:00,19.79,19.81,19.75,19.77,200097.9671809944,7.4148,7.4223,7.3998,7.4073,200097.9672
2010-04-15 11:50:00,19.78,19.79,19.76,19.77,93926.03477834925,7.4111,7.4148,7.4036,7.4073,93926.0348
2010-04-15 12:00:00,19.77,19.79,19.75,19.79,188954.2003428852,7.4073,7.4148,7.3998,7.4148,188954.2003
2010-04-15 12:10:00,19.78,19.8,19.75,19.78,108621.11192750427,7.4111,7.4186,7.3998,7.4111,108621.1119
2010-04-15 12:20:00,19.78,19.79,19.75,19.78,151114.3766838109,7.4111,7.4148,7.3998,7.4111,151114.3767
2010-04-15 12:30:00,19.78,19.79,19.77,19.79,42983.10066127847,7.4111,7.4148,7.4073,7.4148,42983.1007
2010-04-15 12:40:00,19.79,19.79,19.77,19.78,37839.82365907421,7.4148,7.4148,7.4073,7.4111,37839.8237
2010-04-15 12:50:00,19.79,19.79,19.78,19.78,42738.18270879255,7.4148,7.4148,7.4111,7.4111,42738.1827
2010-04-15 13:00:00,19.78,19.79,19.75,19.79,91721.773205976,7.4111,7.4148,7.3998,7.4148,91721.7732
2010-04-15 13:10:00,19.79,19.79,19.78,19.79,46779.32892481019,7.4148,7.4148,7.4111,7.4148,46779.3289
2010-04-15 13:20:00,19.79,19.84,19.78,19.81,98089.63997060985,7.4148,7.4336,7.4111,7.4223,98089.64
2010-04-15 13:30:00,19.81,19.82,19.8,19.8,103967.67083027185,7.4223,7.4261,7.4186,7.4186,103967.6708
2010-04-15 13:40:00,19.81,19.84,19.8,19.8,58902.767572863086,7.4223,7.4336,7.4186,7.4186,58902.7676
2010-04-15 13:50:00,19.8,19.82,19.79,19.82,70046.53441097232,7.4186,7.4261,7.4148,7.4261,70046.5344
2010-04-15 14:00:00,19.82,19.84,19.81,19.84,72618.17291207446,7.4261,7.4336,7.4223,7.4336,72618.1729
2010-04-15 14:10:00,19.83,19.85,19.83,19.83,169605.68209649765,7.4298,7.4373,7.4298,7.4298,169605.6821
2010-04-15 14:20:00,19.84,19.85,19.82,19.82,81067.84227283859,7.4336,7.4373,7.4261,7.4261,81067.8423
2010-04-15 14:30:00,19.83,19.84,19.81,19.84,92823.90399216262,7.4298,7.4336,7.4223,7.4336,92823.904
2010-04-15 14:40:00,19.84,19.84,19.8,19.8,97477.34508939504,7.4336,7.4336,7.4186,7.4186,97477.3451
2010-04-15 14:50:00,19.8,19.84,19.8,19.83,124908.15576781778,7.4186,7.4336,7.4186,7.4298,124908.1558
2010-04-15 15:00:00,19.83,19.84,19.79,19.82,202914.5236345824,7.4298,7.4336,7.4148,7.4261,202914.5236
2010-04-15 15:10:00,19.82,19.84,19.81,19.81,106049.47342640215,7.4261,7.4336,7.4223,7.4223,106049.4734
2010-04-15 15:20:00,19.8,19.82,19.77,19.79,236958.1190301249,7.4186,7.4261,7.4073,7.4148,236958.119
2010-04-15 15:30:00,19.79,19.8,19.78,19.79,164584.86407053637,7.4148,7.4186,7.4111,7.4148,164584.8641
2010-04-15 15:40:00,19.79,19.84,19.79,19.8,223732.54959588536,7.4148,7.4336,7.4148,7.4186,223732.5496
2010-04-15 15:50:00,19.81,19.81,19.79,19.79,202424.68772961057,7.4223,7.4223,7.4148,7.4148,202424.6877
2010-04-16 09:30:00,19.69,19.77,19.61,19.77,622703.8941954445,7.3774,7.4073,7.3474,7.4073,622703.8942
2010-04-16 09:40:00,19.77,19.79,19.57,19.58,191036.00293901545,7.4073,7.4148,7.3324,7.3361,191036.0029
2010-04-16 09:50:00,19.57,19.61,19.57,19.58,167768.7974528533,7.3324,7.3474,7.3324,7.3361,167768.7975
2010-04-16 10:00:00,19.57,19.58,19.56,19.56,122458.9762429586,7.3324,7.3361,7.3287,7.3287,122458.9762
2010-04-16 10:10:00,19.56,19.57,19.43,19.48,546534.4109723242,7.3287,7.3324,7.2799,7.2987,546534.411
2010-04-16 10:20:00,19.48,19.54,19.48,19.51,293044.33014939993,7.2987,7.3212,7.2987,7.3099,293044.3301
2010-04-16 10:30:00,19.51,19.52,19.39,19.4,290595.15062454075,7.3099,7.3137,7.265,7.2687,290595.1506
2010-04-16 10:40:00,19.4,19.5,19.39,19.44,392603.4778349253,7.2687,7.3062,7.265,7.2837,392603.4778
2010-04-16 10:50:00,19.43,19.47,19.37,19.47,477100.17144256673,7.2799,7.2949,7.2575,7.2949,477100.1714
2010-04-16 11:00:00,19.46,19.51,19.45,19.47,180504.53098212092,7.2912,7.3099,7.2874,7.2949,180504.531
2010-04-16 11:10:00,19.47,19.47,19.27,19.27,311290.71760960075,7.2949,7.2949,7.22,7.22,311290.7176
2010-04-16 11:20:00,19.27,19.34,19.26,19.29,137521.4303208425,7.22,7.2462,7.2163,7.2275,137521.4303
2010-04-16 11:30:00,19.28,19.28,19.23,19.27,107763.89909380356,7.2237,7.2237,7.205,7.22,107763.8991
2010-04-16 11:40:00,19.27,19.31,19.25,19.25,118050.45309821208,7.22,7.235,7.2125,7.2125,118050.4531
2010-04-16 11:50:00,19.25,19.26,19.19,19.21,137276.51236835658,7.2125,7.2163,7.19,7.1975,137276.5124
2010-04-16 12:00:00,19.21,19.22,19.17,19.21,120744.55057555718,7.1975,7.2013,7.1825,7.1975,120744.5506
2010-04-16 12:10:00,19.22,19.24,19.16,19.17,89639.9706098457,7.2013,7.2088,7.1788,7.1825,89639.9706
2010-04-16 12:20:00,19.17,19.2,19.16,19.18,115968.6505020818,7.1825,7.1938,7.1788,7.1863,115968.6505
2010-04-16 12:30:00,19.18,19.18,19.06,19.06,247244.67303453345,7.1863,7.1863,7.1413,7.1413,247244.673
2010-04-16 12:40:00,19.06,19.13,19.06,19.11,132867.9892236101,7.1413,7.1675,7.1413,7.16,132867.9892
2010-04-16 12:50:00,19.11,19.18,19.1,19.17,152951.2613274553,7.16,7.1863,7.1563,7.1825,152951.2613
2010-04-16 13:00:00,19.17,19.22,19.16,19.21,164584.86407053637,7.1825,7.2013,7.1788,7.1975,164584.8641
2010-04-16 13:10:00,19.21,19.22,19.18,19.19,86088.66029879989,7.1975,7.2013,7.1863,7.19,86088.6603
2010-04-16 13:20:00,19.2,19.21,19.17,19.17,75679.64731814842,7.1938,7.1975,7.1825,7.1825,75679.6473
2010-04-16 13:30:00,19.17,19.19,19.17,19.18,111682.58633357823,7.1825,7.19,7.1825,7.1863,111682.5863
2010-04-16 13:40:00,19.18,19.28,19.17,19.24,408645.6037227528,7.1863,7.2237,7.1825,7.2088,408645.6037
2010-04-16 13:50:00,19.24,19.26,19.22,19.26,115478.81459710996,7.2088,7.2163,7.2013,7.2163,115478.8146
2010-04-16 14:00:00,19.26,19.35,19.26,19.35,131153.56355620865,7.2163,7.25,7.2163,7.25,131153.5636
2010-04-16 14:10:00,19.35,19.37,19.33,19.35,149889.78692138134,7.25,7.2575,7.2425,7.25,149889.7869
2010-04-16 14:20:00,19.34,19.39,19.34,19.35,127969.63017389174,7.2462,7.265,7.2462,7.25,127969.6302
2010-04-16 14:30:00,19.35,19.39,19.34,19.35,139725.69189321576,7.25,7.265,7.2462,7.25,139725.6919
2010-04-16 14:40:00,19.35,19.39,19.35,19.35,108621.11192750427,7.25,7.265,7.25,7.25,108621.1119
2010-04-16 14:50:00,19.34,19.35,19.3,19.3,73352.9267695322,7.2462,7.25,7.2312,7.2312,73352.9268
2010-04-16 15:00:00,19.3,19.33,19.29,19.33,149277.49204016654,7.2312,7.2425,7.2275,7.2425,149277.492
2010-04-16 15:10:00,19.33,19.33,19.25,19.26,139480.77394072985,7.2425,7.2425,7.2125,7.2163,139480.7739
2010-04-16 15:20:00,19.26,19.27,19.24,19.26,135439.62772471222,7.2163,7.22,7.2088,7.2163,135439.6277
2010-04-16 15:30:00,19.26,19.3,19.23,19.3,251775.6551555229,7.2163,7.2312,7.205,7.2312,251775.6552
2010-04-16 15:40:00,19.3,19.33,19.26,19.29,398971.3445995592,7.2312,7.2425,7.2163,7.2275,398971.3446
2010-04-16 15:50:00,19.28,19.3,19.24,19.26,753734.9987754102,7.2237,7.2312,7.2088,7.2163,753734.9988
2010-04-19 09:30:00,19.04,19.13,18.95,18.99,465833.9456282145,7.1338,7.1675,7.1001,7.1151,465833.9456
2010-04-19 09:40:00,18.99,19.01,18.92,18.98,180626.989958364,7.1151,7.1226,7.0889,7.1113,180626.99
2010-04-19 09:50:00,18.99,19.16,18.98,19.12,140950.28165564535,7.1151,7.1788,7.1113,7.1638,140950.2817
2010-04-19 10:00:00,19.13,19.17,19.12,19.15,167768.7974528533,7.1675,7.1825,7.1638,7.175,167768.7975
2010-04-19 10:10:00,19.16,19.23,19.12,19.21,168993.38721528286,7.1788,7.205,7.1638,7.1975,168993.3872
2010-04-19 10:20:00,19.22,19.24,19.17,19.21,150746.99975508204,7.2013,7.2088,7.1825,7.1975,150746.9998
2010-04-19 10:30:00,19.21,19.24,19.17,19.18,116458.48640705364,7.1975,7.2088,7.1825,7.1863,116458.4864
2010-04-19 10:40:00,19.18,19.21,19.15,19.16,95150.62454077884,7.1863,7.1975,7.175,7.1788,95150.6245
2010-04-19 10:50:00,19.15,19.17,19.1,19.14,63311.2907176096,7.175,7.1825,7.1563,7.1713,63311.2907
2010-04-19 11:00:00,19.14,19.14,19.1,19.12,73108.00881704628,7.1713,7.1713,7.1563,7.1638,73108.0088
2010-04-19 11:10:00,19.12,19.13,19.08,19.13,72373.25495958854,7.1638,7.1675,7.1488,7.1675,72373.255
2010-04-19 11:20:00,19.12,19.12,19.04,19.08,82659.80896399706,7.1638,7.1638,7.1338,7.1488,82659.809
2010-04-19 11:30:00,19.08,19.16,19.08,19.11,75189.81141317658,7.1488,7.1788,7.1488,7.16,75189.8114
2010-04-19 11:40:00,19.12,19.13,19.1,19.12,68577.02669605681,7.1638,7.1675,7.1563,7.1638,68577.0267
2010-04-19 11:50:00,19.12,19.12,19.03,19.04,95395.54249326474,7.1638,7.1638,7.1301,7.1338,95395.5425
2010-04-19 12:00:00,19.04,19.09,19.04,19.05,66495.22409992652,7.1338,7.1526,7.1338,7.1376,66495.2241
2010-04-19 12:10:00,19.04,19.07,19.02,19.06,64290.96252755327,7.1338,7.1451,7.1263,7.1413,64290.9625
2010-04-19 12:20:00,19.07,19.1,19.06,19.08,41023.75704139113,7.1451,7.1563,7.1413,7.1488,41023.757
2010-04-19 12:30:00,19.08,19.1,19.07,19.09,50820.47514082782,7.1488,7.1563,7.1451,7.1526,50820.4751
2010-04-19 12:40:00,19.09,19.12,19.08,19.11,39064.41342150379,7.1526,7.1638,7.1488,7.16,39064.4134
2010-04-19 12:50:00,19.11,19.12,19.1,19.12,39799.16727896155,7.16,7.1638,7.1563,7.1638,39799.1673
2010-04-19 13:00:00,19.11,19.11,19.06,19.08,43717.85451873622,7.16,7.16,7.1413,7.1488,43717.8545
2010-04-19 13:10:00,19.08,19.12,19.08,19.1,57310.80088170463,7.1488,7.1638,7.1488,7.1563,57310.8009
2010-04-19 13:20:00,19.1,19.15,19.09,19.13,35145.726181729115,7.1563,7.175,7.1526,7.1675,35145.7262
2010-04-19 13:30:00,19.14,19.15,19.1,19.1,40411.462160176336,7.1713,7.175,7.1563,7.1563,40411.4622
2010-04-19 13:40:00,19.1,19.12,19.1,19.1,37227.52877785941,7.1563,7.1638,7.1563,7.1563,37227.5288
2010-04-19 13:50:00,19.11,19.12,19.08,19.09,51432.77002204261,7.16,7.1638,7.1488,7.1526,51432.77
2010-04-19 14:00:00,19.09,19.12,19.08,19.11,60739.65221650746,7.1526,7.1638,7.1488,7.16,60739.6522
2010-04-19 14:10:00,19.11,19.13,19.08,19.12,257408.76806269892,7.16,7.1675,7.1488,7.1638,257408.7681
2010-04-19 14:20:00,19.12,19.21,19.12,19.21,77516.53196179279,7.1638,7.1975,7.1638,7.1975,77516.532
2010-04-19 14:30:00,19.21,19.23,19.18,19.21,202302.2287533676,7.1975,7.205,7.1863,7.1975,202302.2288
2010-04-19 14:40:00,19.21,19.24,19.18,19.19,113397.01200097968,7.1975,7.2088,7.1863,7.19,113397.012
2010-04-19 14:50:00,19.2,19.24,19.18,19.24,123316.18907665931,7.1938,7.2088,7.1863,7.2088,123316.1891
2010-04-19 15:00:00,19.24,19.28,19.23,19.25,173769.28728875826,7.2088,7.2237,7.205,7.2125,173769.2873
2010-04-19 15:10:00,19.26,19.28,19.24,19.25,102743.08106784229,7.2163,7.2237,7.2088,7.2125,102743.0811
2010-04-19 15:20:00,19.26,19.29,19.25,19.28,183321.08743570905,7.2163,7.2275,7.2125,7.2237,183321.0874
2010-04-19 15:30:00,19.28,19.3,19.24,19.27,129071.76096007836,7.2237,7.2312,7.2088,7.22,129071.761
2010-04-19 15:40:00,19.26,19.31,19.24,19.31,142052.41244183198,7.2163,7.235,7.2088,7.235,142052.4124
2010-04-19 15:50:00,19.31,19.32,19.3,19.31,212343.8648052902,7.235,7.2387,7.2312,7.235,212343.8648
2010-04-20 09:30:00,19.48,19.62,19.44,19.6,180137.1540533921,7.2987,7.3511,7.2837,7.3436,180137.1541
2010-04-20 09:40:00,19.59,19.59,19.52,19.54,147685.52534900806,7.3399,7.3399,7.3137,7.3212,147685.5253
2010-04-20 09:50:00,19.54,19.61,19.49,19.58,197893.7056086211,7.3212,7.3474,7.3024,7.3361,197893.7056
2010-04-20 10:00:00,19.58,19.62,19.54,19.57,174014.20524124417,7.3361,7.3511,7.3212,7.3324,174014.2052
2010-04-20 10:10:00,19.57,19.6,19.54,19.57,81925.05510653931,7.3324,7.3436,7.3212,7.3324,81925.0551
2010-04-20 10:20:00,19.57,19.57,19.5,19.52,156992.40754347292,7.3324,7.3324,7.3062,7.3137,156992.4075
2010-04-20 10:30:00,19.52,19.52,19.48,19.52,111560.12735733528,7.3137,7.3137,7.2987,7.3137,111560.1274
2010-04-20 10:40:00,19.51,19.55,19.51,19.52,78373.7447954935,7.3099,7.3249,7.3099,7.3137,78373.7448
2010-04-20 10:50:00,19.53,19.53,19.5,19.52,59882.43938280676,7.3174,7.3174,7.3062,7.3137,59882.4394
2010-04-20 11:00:00,19.52,19.61,19.52,19.57,123316.18907665931,7.3137,7.3474,7.3137,7.3324,123316.1891
2010-04-20 11:10:00,19.57,19.58,19.51,19.52,215037.9622826353,7.3324,7.3361,7.3099,7.3137,215037.9623
2010-04-20 11:20:00,19.52,19.56,19.51,19.55,131153.56355620865,7.3137,7.3287,7.3099,7.3249,131153.5636
2010-04-20 11:30:00,19.55,19.61,19.55,19.57,128581.92505510652,7.3249,7.3474,7.3249,7.3324,128581.9251
2010-04-20 11:40:00,19.57,19.57,19.55,19.57,65760.47024246877,7.3324,7.3324,7.3249,7.3324,65760.4702
2010-04-20 11:50:00,19.56,19.57,19.51,19.52,258021.06294391377,7.3287,7.3324,7.3099,7.3137,258021.0629
2010-04-20 12:00:00,19.52,19.54,19.51,19.54,115111.43766838108,7.3137,7.3212,7.3099,7.3212,115111.4377
2010-04-20 12:10:00,19.54,19.56,19.53,19.56,72373.25495958854,7.3212,7.3287,7.3174,7.3287,72373.255
2010-04-20 12:20:00,19.56,19.57,19.54,19.56,55351.45726181729,7.3287,7.3324,7.3212,7.3287,55351.4573
2010-04-20 12:30:00,19.55,19.57,19.55,19.56,82537.3499877541,7.3249,7.3324,7.3249,7.3287,82537.35
2010-04-20 12:40:00,19.56,19.57,19.52,19.53,168870.9282390399,7.3287,7.3324,7.3137,7.3174,168870.9282
2010-04-20 12:50:00,19.54,19.55,19.52,19.52,145848.64070536368,7.3212,7.3249,7.3137,7.3137,145848.6407
2010-04-20 13:00:00,19.52,19.52,19.52,19.52,24736.71320107764,7.3137,7.3137,7.3137,7.3137,24736.7132
2010-04-20 13:10:00,19.52,19.52,19.52,19.52,30124.90815576781,7.3137,7.3137,7.3137,7.3137,30124.9082
2010-04-20 13:20:00,19.52,19.53,19.52,19.53,42125.88782757776,7.3137,7.3174,7.3137,7.3174,42125.8878
2010-04-20 13:30:00,19.52,19.53,19.52,19.52,17389.17462650012,7.3137,7.3174,7.3137,7.3137,17389.1746
2010-04-20 13:40:00,19.52,19.53,19.52,19.53,27675.728630908645,7.3137,7.3174,7.3137,7.3174,27675.7286
2010-04-20 13:50:00,19.53,19.55,19.52,19.52,177198.1386235611,7.3174,7.3249,7.3137,7.3137,177198.1386
2010-04-20 14:00:00,19.52,19.53,19.51,19.51,111315.20940484936,7.3137,7.3174,7.3099,7.3099,111315.2094
2010-04-20 14:10:00,19.51,19.52,19.51,19.51,40778.83908890522,7.3099,7.3137,7.3099,7.3099,40778.8391
2010-04-20 14:20:00,19.52,19.52,19.51,19.51,92823.90399216262,7.3137,7.3137,7.3099,7.3099,92823.904
2010-04-20 14:30:00,19.51,19.52,19.51,19.52,120744.55057555718,7.3099,7.3137,7.3099,7.3137,120744.5506
2010-04-20 14:40:00,19.52,19.55,19.52,19.53,105437.17854518736,7.3137,7.3249,7.3137,7.3174,105437.1785
2010-04-20 14:50:00,19.54,19.54,19.53,19.53,22654.91060494734,7.3212,7.3212,7.3174,7.3174,22654.9106
2010-04-20 15:00:00,19.54,19.54,19.53,19.54,66495.22409992652,7.3212,7.3212,7.3174,7.3212,66495.2241
2010-04-20 15:10:00,19.54,19.54,19.53,19.54,52045.06490325741,7.3212,7.3212,7.3174,7.3212,52045.0649
2010-04-20 15:20:00,19.53,19.54,19.53,19.53,62209.15993142297,7.3174,7.3212,7.3174,7.3174,62209.1599
2010-04-20 15:30:00,19.53,19.54,19.53,19.54,98089.63997060985,7.3174,7.3212,7.3174,7.3212,98089.64
2010-04-20 15:40:00,19.53,19.54,19.53,19.53,202302.2287533676,7.3174,7.3212,7.3174,7.3174,202302.2288
2010-04-20 15:50:00,19.53,19.55,19.52,19.54,285819.2505510654,7.3174,7.3249,7.3137,7.3212,285819.2506
2010-04-21 09:30:00,19.65,19.65,19.47,19.51,110702.91452363458,7.3624,7.3624,7.2949,7.3099,110702.9145
2010-04-21 09:40:00,19.5,19.58,19.49,19.54,95150.62454077884,7.3062,7.3361,7.3024,7.3212,95150.6245
2010-04-21 09:50:00,19.53,19.55,19.49,19.49,221405.8290472692,7.3174,7.3249,7.3024,7.3024,221405.829
2010-04-21 10:00:00,19.49,19.49,19.41,19.44,123928.48395787412,7.3024,7.3024,7.2725,7.2837,123928.484
2010-04-21 10:10:00,19.44,19.52,19.44,19.46,164952.24099926522,7.2837,7.3137,7.2837,7.2912,164952.241
2010-04-21 10:20:00,19.46,19.46,19.42,19.46,96252.75532696546,7.2912,7.2912,7.2762,7.2912,96252.7553
2010-04-21 10:30:00,19.45,19.48,19.36,19.4,258633.35782512857,7.2874,7.2987,7.2537,7.2687,258633.3578
2010-04-21 10:40:00,19.39,19.47,19.39,19.41,102375.70413911338,7.265,7.2949,7.265,7.2725,102375.7041
2010-04-21 10:50:00,19.41,19.43,19.35,19.35,101518.49130541268,7.2725,7.2799,7.25,7.25,101518.4913
2010-04-21 11:00:00,19.35,19.39,19.33,19.38,87313.25006122948,7.25,7.265,7.2425,7.2612,87313.2501
2010-04-21 11:10:00,19.37,19.42,19.35,19.42,57310.80088170463,7.2575,7.2762,7.25,7.2762,57310.8009
2010-04-21 11:20:00,19.41,19.43,19.33,19.35,171932.40264511388,7.2725,7.2799,7.2425,7.25,171932.4026
2010-04-21 11:30:00,19.35,19.35,19.3,19.34,80700.46534410972,7.25,7.25,7.2312,7.2462,80700.4653
2010-04-21 11:40:00,19.34,19.36,19.32,19.32,64290.96252755327,7.2462,7.2537,7.2387,7.2387,64290.9625
2010-04-21 11:50:00,19.33,19.37,19.33,19.35,110825.37349987752,7.2425,7.2575,7.2425,7.25,110825.3735
2010-04-21 12:00:00,19.35,19.4,19.35,19.37,104947.34264021552,7.25,7.2687,7.25,7.2575,104947.3426
2010-04-21 12:10:00,19.37,19.38,19.35,19.36,47514.082782267935,7.2575,7.2612,7.25,7.2537,47514.0828
2010-04-21 12:20:00,19.37,19.41,19.36,19.4,60249.81631153563,7.2575,7.2725,7.2537,7.2687,60249.8163
2010-04-21 12:30:00,19.41,19.48,19.39,19.48,73108.00881704628,7.2725,7.2987,7.265,7.2987,73108.0088
2010-04-21 12:40:00,19.47,19.48,19.43,19.44,98089.63997060985,7.2949,7.2987,7.2799,7.2837,98089.64
2010-04-21 12:50:00,19.43,19.44,19.4,19.41,85966.20132255694,7.2799,7.2837,7.2687,7.2725,85966.2013
2010-04-21 13:00:00,19.41,19.42,19.39,19.39,57555.71883419054,7.2725,7.2762,7.265,7.265,57555.7188
2010-04-21 13:10:00,19.39,19.39,19.36,19.39,64168.50355131031,7.265,7.265,7.2537,7.265,64168.5036
2010-04-21 13:20:00,19.39,19.4,19.37,19.39,61964.241978937054,7.265,7.2687,7.2575,7.265,61964.242
2010-04-21 13:30:00,19.38,19.4,19.36,19.36,77394.07298554984,7.2612,7.2687,7.2537,7.2537,77394.073
2010-04-21 13:40:00,19.36,19.38,19.35,19.35,95640.46044575066,7.2537,7.2612,7.25,7.25,95640.4604
2010-04-21 13:50:00,19.35,19.39,19.35,19.38,111682.58633357823,7.25,7.265,7.25,7.2612,111682.5863
2010-04-21 14:00:00,19.38,19.39,19.35,19.35,75067.35243693362,7.2612,7.265,7.25,7.25,75067.3524
2010-04-21 14:10:00,19.35,19.35,19.29,19.3,83272.10384521185,7.25,7.25,7.2275,7.2312,83272.1038
2010-04-21 14:20:00,19.3,19.33,19.28,19.3,108376.19397501837,7.2312,7.2425,7.2237,7.2312,108376.194
2010-04-21 14:30:00,19.3,19.3,19.21,19.24,211976.48787656127,7.2312,7.2312,7.1975,7.2088,211976.4879
2010-04-21 14:40:00,19.24,19.24,19.22,19.24,76659.31912809209,7.2088,7.2088,7.2013,7.2088,76659.3191
2010-04-21 14:50:00,19.23,19.26,19.23,19.26,93926.03477834925,7.205,7.2163,7.205,7.2163,93926.0348
2010-04-21 15:00:00,19.26,19.3,19.26,19.3,119887.33774185646,7.2163,7.2312,7.2163,7.2312,119887.3377
2010-04-21 15:10:00,19.29,19.3,19.29,19.3,107886.35807004652,7.2275,7.2312,7.2275,7.2312,107886.3581
2010-04-21 15:20:00,19.3,19.3,19.26,19.28,164095.02816556452,7.2312,7.2312,7.2163,7.2237,164095.0282
2010-04-21 15:30:00,19.28,19.32,19.28,19.31,129928.97379377908,7.2237,7.2387,7.2237,7.235,129928.9738
2010-04-21 15:40:00,19.3,19.35,19.3,19.35,189444.0362478569,7.2312,7.25,7.2312,7.25,189444.0362
2010-04-21 15:50:00,19.35,19.35,19.32,19.33,370071.0262062209,7.25,7.25,7.2387,7.2425,370071.0262
2010-04-22 09:30:00,19.12,19.21,18.97,18.97,230345.33431300512,7.1638,7.1975,7.1076,7.1076,230345.3343
2010-04-22 09:40:00,18.98,19.14,18.94,19.13,194832.23120254712,7.1113,7.1713,7.0964,7.1675,194832.2312
2010-04-22 09:50:00,19.14,19.14,19.05,19.08,143277.00220426155,7.1713,7.1713,7.1376,7.1488,143277.0022
2010-04-22 10:00:00,19.08,19.12,19.03,19.05,208425.1775655156,7.1488,7.1638,7.1301,7.1376,208425.1776
2010-04-22 10:10:00,19.05,19.07,19.0,19.02,338109.2334068087,7.1376,7.1451,7.1188,7.1263,338109.2334
2010-04-22 10:20:00,19.02,19.17,19.01,19.1,172299.77957384274,7.1263,7.1825,7.1226,7.1563,172299.7796
2010-04-22 10:30:00,19.1,19.17,19.02,19.14,274308.10678422725,7.1563,7.1825,7.1263,7.1713,274308.1068
2010-04-22 10:40:00,19.13,19.19,19.1,19.15,114376.68381092334,7.1675,7.19,7.1563,7.175,114376.6838
2010-04-22 10:50:00,19.16,19.17,19.12,19.13,93191.2809208915,7.1788,7.1825,7.1638,7.1675,93191.2809
2010-04-22 11:00:00,19.12,19.14,19.1,19.12,147930.443301494,7.1638,7.1713,7.1563,7.1638,147930.4433
2010-04-22 11:10:00,19.12,19.13,19.06,19.09,77883.90889052166,7.1638,7.1675,7.1413,7.1526,77883.9089
2010-04-22 11:20:00,19.09,19.11,19.08,19.08,51432.77002204261,7.1526,7.16,7.1488,7.1488,51432.77
2010-04-22 11:30:00,19.08,19.08,19.04,19.07,89884.88856233162,7.1488,7.1488,7.1338,7.1451,89884.8886
2010-04-22 11:40:00,19.08,19.1,19.08,19.08,66985.06000489835,7.1488,7.1563,7.1488,7.1488,66985.06
2010-04-22 11:50:00,19.09,19.17,19.08,19.16,90987.01934851824,7.1526,7.1825,7.1488,7.1788,90987.0193
2010-04-22 12:00:00,19.16,19.16,19.13,19.16,160543.71785451873,7.1788,7.1788,7.1675,7.1788,160543.7179
2010-04-22 12:10:00,19.15,19.16,19.12,19.12,107029.14523634582,7.175,7.1788,7.1638,7.1638,107029.1452
2010-04-22 12:20:00,19.12,19.16,19.12,19.16,78373.7447954935,7.1638,7.1788,7.1638,7.1788,78373.7448
2010-04-22 12:30:00,19.16,19.16,19.12,19.15,93313.73989713444,7.1788,7.1788,7.1638,7.175,93313.7399
2010-04-22 12:40:00,19.15,19.15,19.1,19.11,170952.7308351702,7.175,7.175,7.1563,7.16,170952.7308
2010-04-22 12:50:00,19.12,19.12,19.1,19.12,54371.78545187362,7.1638,7.1638,7.1563,7.1638,54371.7855
2010-04-22 13:00:00,19.12,19.19,19.1,19.18,121479.30443301491,7.1638,7.19,7.1563,7.1863,121479.3044
2010-04-22 13:10:00,19.18,19.22,19.17,19.21,148542.7381827088,7.1863,7.2013,7.1825,7.1975,148542.7382
2010-04-22 13:20:00,19.21,19.22,19.18,19.19,139725.69189321576,7.1975,7.2013,7.1863,7.19,139725.6919
2010-04-22 13:30:00,19.19,19.2,19.18,19.19,68577.02669605681,7.19,7.1938,7.1863,7.19,68577.0267
2010-04-22 13:40:00,19.18,19.21,19.17,19.2,106539.30933137398,7.1863,7.1975,7.1825,7.1938,106539.3093
2010-04-22 13:50:00,19.2,19.25,19.2,19.24,88660.29879990203,7.1938,7.2125,7.1938,7.2088,88660.2988
2010-04-22 14:00:00,19.24,19.24,19.22,19.23,93681.11682586333,7.2088,7.2088,7.2013,7.205,93681.1168
2010-04-22 14:10:00,19.23,19.26,19.21,19.25,144011.75606171932,7.205,7.2163,7.1975,7.2125,144011.7561
2010-04-22 14:20:00,19.25,19.28,19.24,19.28,129806.51481753612,7.2125,7.2237,7.2088,7.2237,129806.5148
2010-04-22 14:30:00,19.27,19.31,19.27,19.3,73352.9267695322,7.22,7.235,7.22,7.2312,73352.9268
2010-04-22 14:40:00,19.3,19.3,19.29,19.3,91476.85525349008,7.2312,7.2312,7.2275,7.2312,91476.8553
2010-04-22 14:50:00,19.3,19.31,19.28,19.3,146216.01763409257,7.2312,7.235,7.2237,7.2312,146216.0176
2010-04-22 15:00:00,19.31,19.33,19.3,19.31,96007.83737447954,7.235,7.2425,7.2312,7.235,96007.8374
2010-04-22 15:10:00,19.32,19.36,19.31,19.35,112172.42223855008,7.2387,7.2537,7.235,7.25,112172.4222
2010-04-22 15:20:00,19.36,19.39,19.35,19.39,113152.09404849376,7.2537,7.265,7.25,7.265,113152.094
2010-04-22 15:30:00,19.39,19.41,19.38,19.41,183688.4643644379,7.265,7.2725,7.2612,7.2725,183688.4644
2010-04-22 15:40:00,19.4,19.45,19.4,19.44,259490.57065882927,7.2687,7.2874,7.2687,7.2837,259490.5707
2010-04-22 15:50:00,19.44,19.44,19.39,19.39,580700.4653441097,7.2837,7.2837,7.265,7.265,580700.4653
2010-04-23 09:30:00,19.38,19.45,19.36,19.39,104824.88366397256,7.2612,7.2874,7.2537,7.265,104824.8837
2010-04-23 09:40:00,19.39,19.45,19.39,19.43,118540.28900318392,7.265,7.2874,7.265,7.2799,118540.289
2010-04-23 09:50:00,19.43,19.5,19.4,19.47,132010.77638990938,7.2799,7.3062,7.2687,7.2949,132010.7764
2010-04-23 10:00:00,19.47,19.57,19.47,19.57,130663.72765123684,7.2949,7.3324,7.2949,7.3324,130663.7277
2010-04-23 10:10:00,19.57,19.64,19.57,19.57,216752.3879500368,7.3324,7.3586,7.3324,7.3324,216752.388
2010-04-23 10:20:00,19.57,19.61,19.55,19.55,113641.9299534656,7.3324,7.3474,7.3249,7.3249,113641.93
2010-04-23 10:30:00,19.55,19.58,19.5,19.56,101396.03232916971,7.3249,7.3361,7.3062,7.3287,101396.0323
2010-04-23 10:40:00,19.57,19.61,19.56,19.56,186872.3977467548,7.3324,7.3474,7.3287,7.3287,186872.3977
2010-04-23 10:50:00,19.57,19.6,19.52,19.53,162258.14352192014,7.3324,7.3436,7.3137,7.3174,162258.1435
2010-04-23 11:00:00,19.53,19.57,19.52,19.53,104090.1298065148,7.3174,7.3324,7.3137,7.3174,104090.1298
2010-04-23 11:10:00,19.53,19.61,19.52,19.6,80210.62943913788,7.3174,7.3474,7.3137,7.3436,80210.6294
2010-04-23 11:20:00,19.6,19.61,19.5,19.5,139848.1508694587,7.3436,7.3474,7.3062,7.3062,139848.1509
2010-04-23 11:30:00,19.51,19.55,19.48,19.53,172789.61547881458,7.3099,7.3249,7.2987,7.3174,172789.6155
2010-04-23 11:40:00,19.53,19.54,19.51,19.52,61841.783002694094,7.3174,7.3212,7.3099,7.3137,61841.783
2010-04-23 11:50:00,19.52,19.54,19.51,19.53,39921.6262552045,7.3137,7.3212,7.3099,7.3174,39921.6263
2010-04-23 12:00:00,19.53,19.59,19.53,19.57,103110.45799657116,7.3174,7.3399,7.3174,7.3324,103110.458
2010-04-23 12:10:00,19.58,19.63,19.57,19.61,81312.76022532451,7.3361,7.3549,7.3324,7.3474,81312.7602
2010-04-23 12:20:00,19.61,19.62,19.61,19.61,45799.65711486652,7.3474,7.3511,7.3474,7.3474,45799.6571
2010-04-23 12:30:00,19.61,19.61,19.61,19.61,32696.546656869945,7.3474,7.3474,7.3474,7.3474,32696.5467
2010-04-23 12:40:00,19.61,19.61,19.6,19.6,54984.08033308841,7.3474,7.3474,7.3436,7.3436,54984.0803
2010-04-23 12:50:00,19.61,19.62,19.6,19.62,106906.68626010286,7.3474,7.3511,7.3436,7.3511,106906.6863
2010-04-23 13:00:00,19.62,19.64,19.61,19.62,147440.60739652216,7.3511,7.3586,7.3474,7.3511,147440.6074
2010-04-23 13:10:00,19.62,19.64,19.61,19.62,81312.76022532451,7.3511,7.3586,7.3474,7.3511,81312.7602
2010-04-23 13:20:00,19.62,19.68,19.61,19.66,84374.23463139847,7.3511,7.3736,7.3474,7.3661,84374.2346
2010-04-23 13:30:00,19.66,19.7,19.66,19.7,77149.15503306391,7.3661,7.3811,7.3661,7.3811,77149.155
2010-04-23 13:40:00,19.7,19.72,19.69,19.72,184423.2182218957,7.3811,7.3886,7.3774,7.3886,184423.2182
2010-04-23 13:50:00,19.72,19.77,19.72,19.77,48616.213568454565,7.3886,7.4073,7.3886,7.4073,48616.2136
2010-04-23 14:00:00,19.76,19.77,19.75,19.77,83394.5628214548,7.4036,7.4073,7.3998,7.4073,83394.5628
2010-04-23 14:10:00,19.76,19.8,19.76,19.79,100661.27847171196,7.4036,7.4186,7.4036,7.4148,100661.2785
2010-04-23 14:20:00,19.78,19.79,19.77,19.78,38697.03649277492,7.4111,7.4148,7.4073,7.4111,38697.0365
2010-04-23 14:30:00,19.78,19.79,19.75,19.75,100783.73744795492,7.4111,7.4148,7.3998,7.3998,100783.7374
2010-04-23 14:40:00,19.75,19.79,19.75,19.79,94170.95273083515,7.3998,7.4148,7.3998,7.4148,94170.9527
2010-04-23 14:50:00,19.79,19.88,19.79,19.88,128092.08915013468,7.4148,7.4485,7.4148,7.4485,128092.0892
2010-04-23 15:00:00,19.88,19.9,19.86,19.89,155155.52289982856,7.4485,7.456,7.4411,7.4523,155155.5229
2010-04-23 15:10:00,19.9,19.94,19.89,19.93,135194.70977222628,7.456,7.471,7.4523,7.4673,135194.7098
2010-04-23 15:20:00,19.93,19.94,19.93,19.93,78006.36786676463,7.4673,7.471,7.4673,7.4673,78006.3679
2010-04-23 15:30:00,19.93,19.98,19.93,19.97,300636.7866764634,7.4673,7.486,7.4673,7.4823,300636.7867
2010-04-23 15:40:00,19.97,20.01,19.93,20.0,402155.2779818761,7.4823,7.4973,7.4673,7.4935,402155.278
2010-04-23 15:50:00,20.0,20.03,19.99,20.0,745775.1653196178,7.4935,7.5048,7.4898,7.4935,745775.1653
2010-04-26 09:30:00,20.14,20.15,19.97,20.08,155645.35880480037,7.546,7.5497,7.4823,7.5235,155645.3588
2010-04-26 09:40:00,20.08,20.12,20.01,20.01,119519.9608131276,7.5235,7.5385,7.4973,7.4973,119519.9608
2010-04-26 09:50:00,20.02,20.05,19.94,19.97,78006.36786676463,7.501,7.5122,7.471,7.4823,78006.3679
2010-04-26 10:00:00,19.97,20.0,19.95,19.97,85476.3654175851,7.4823,7.4935,7.4748,7.4823,85476.3654
2010-04-26 10:10:00,19.97,19.99,19.93,19.93,86211.11927504286,7.4823,7.4898,7.4673,7.4673,86211.1193
2010-04-26 10:20:00,19.93,19.97,19.91,19.91,131765.85843742345,7.4673,7.4823,7.4598,7.4598,131765.8584
2010-04-26 10:30:00,19.92,19.94,19.87,19.89,143032.08425177564,7.4635,7.471,7.4448,7.4523,143032.0843
2010-04-26 10:40:00,19.9,19.97,19.89,19.92,110702.91452363458,7.456,7.4823,7.4523,7.4635,110702.9145
2010-04-26 10:50:00,19.92,19.97,19.92,19.97,66127.84717119765,7.4635,7.4823,7.4635,7.4823,66127.8472
2010-04-26 11:00:00,19.96,19.98,19.95,19.98,80822.92432035267,7.4785,7.486,7.4748,7.486,80822.9243
2010-04-26 11:10:00,19.97,19.99,19.96,19.98,138378.6431545432,7.4823,7.4898,7.4785,7.486,138378.6432
2010-04-26 11:20:00,19.98,19.98,19.93,19.94,86088.66029879989,7.486,7.486,7.4673,7.471,86088.6603
2010-04-26 11:30:00,19.95,19.97,19.94,19.96,89639.9706098457,7.4748,7.4823,7.471,7.4785,89639.9706
2010-04-26 11:40:00,19.96,19.97,19.95,19.97,66985.06000489835,7.4785,7.4823,7.4748,7.4823,66985.06
2010-04-26 11:50:00,19.96,19.97,19.93,19.93,53759.490570658825,7.4785,7.4823,7.4673,7.4673,53759.4906
2010-04-26 12:00:00,19.93,19.96,19.91,19.96,53269.65466568699,7.4673,7.4785,7.4598,7.4785,53269.6547
2010-04-26 12:10:00,19.96,20.05,19.96,20.05,192995.3465589028,7.4785,7.5122,7.4785,7.5122,192995.3466
2010-04-26 12:20:00,20.04,20.05,19.97,19.97,96130.2963507225,7.5085,7.5122,7.4823,7.4823,96130.2964
2010-04-26 12:30:00,19.97,20.06,19.97,20.03,86088.66029879989,7.4823,7.516,7.4823,7.5048,86088.6603
2010-04-26 12:40:00,20.02,20.04,19.98,19.99,149767.32794513836,7.501,7.5085,7.486,7.4898,149767.3279
2010-04-26 12:50:00,19.99,20.02,19.98,20.01,55841.29316678912,7.4898,7.501,7.486,7.4973,55841.2932
2010-04-26 13:00:00,20.01,20.01,19.99,20.01,37717.36468283125,7.4973,7.4973,7.4898,7.4973,37717.3647
2010-04-26 13:10:00,20.01,20.02,19.98,20.01,60494.73426402155,7.4973,7.501,7.486,7.4973,60494.7343
2010-04-26 13:20:00,20.01,20.01,19.97,19.97,37227.52877785941,7.4973,7.4973,7.4823,7.4823,37227.5288
2010-04-26 13:30:00,19.98,19.99,19.94,19.97,58902.767572863086,7.486,7.4898,7.471,7.4823,58902.7676
2010-04-26 13:40:00,19.97,19.98,19.95,19.97,55351.45726181729,7.4823,7.486,7.4748,7.4823,55351.4573
2010-04-26 13:50:00,19.97,19.99,19.95,19.97,46534.410972324265,7.4823,7.4898,7.4748,7.4823,46534.411
2010-04-26 14:00:00,19.97,19.98,19.94,19.95,39064.41342150379,7.4823,7.486,7.471,7.4748,39064.4134
2010-04-26 14:10:00,19.95,20.0,19.95,20.0,43717.85451873622,7.4748,7.4935,7.4748,7.4935,43717.8545
2010-04-26 14:20:00,20.0,20.02,19.98,20.02,104824.88366397256,7.4935,7.501,7.486,7.501,104824.8837
2010-04-26 14:30:00,20.02,20.02,19.99,20.0,44207.69042370805,7.501,7.501,7.4898,7.4935,44207.6904
2010-04-26 14:40:00,20.0,20.03,19.99,20.02,83394.5628214548,7.4935,7.5048,7.4898,7.501,83394.5628
2010-04-26 14:50:00,20.02,20.02,19.99,19.99,63188.83174136664,7.501,7.501,7.4898,7.4898,63188.8317
2010-04-26 15:00:00,20.0,20.01,19.97,19.99,101640.95028165563,7.4935,7.4973,7.4823,7.4898,101640.9503
2010-04-26 15:10:00,19.99,20.0,19.94,19.97,179157.48224344844,7.4898,7.4935,7.471,7.4823,179157.4822
2010-04-26 15:20:00,19.96,19.98,19.93,19.98,155277.9818760715,7.4785,7.486,7.4673,7.486,155277.9819
2010-04-26 15:30:00,19.98,20.0,19.97,19.99,156747.489590987,7.486,7.4935,7.4823,7.4898,156747.4896
2010-04-26 15:40:00,19.98,20.01,19.96,19.98,254469.752632868,7.486,7.4973,7.4785,7.486,254469.7526
2010-04-26 15:50:00,19.99,20.01,19.97,19.99,491672.7896154788,7.4898,7.4973,7.4823,7.4898,491672.7896
2010-04-27 09:30:00,19.84,19.84,19.71,19.75,138378.6431545432,7.4336,7.4336,7.3849,7.3998,138378.6432
2010-04-27 09:40:00,19.75,19.79,19.72,19.72,116091.10947832475,7.3998,7.4148,7.3886,7.3886,116091.1095
2010-04-27 09:50:00,19.72,19.72,19.66,19.7,81925.05510653931,7.3886,7.3886,7.3661,7.3811,81925.0551
2010-04-27 10:00:00,19.71,19.8,19.7,19.76,166911.58461915256,7.3849,7.4186,7.3811,7.4036,166911.5846
2010-04-27 10:10:00,19.76,19.81,19.75,19.78,126867.49938770512,7.4036,7.4223,7.3998,7.4111,126867.4994
2010-04-27 10:20:00,19.78,19.82,19.77,19.8,116213.5684545677,7.4111,7.4261,7.4073,7.4186,116213.5685
2010-04-27 10:30:00,19.8,19.9,19.79,19.89,84251.77565515552,7.4186,7.456,7.4148,7.4523,84251.7757
2010-04-27 10:40:00,19.89,19.89,19.83,19.84,99926.52461425422,7.4523,7.4523,7.4298,7.4336,99926.5246
2010-04-27 10:50:00,19.84,19.85,19.79,19.84,158584.3742346314,7.4336,7.4373,7.4148,7.4336,158584.3742
2010-04-27 11:00:00,19.83,19.85,19.79,19.79,104579.96571148664,7.4298,7.4373,7.4148,7.4148,104579.9657
2010-04-27 11:10:00,19.79,19.79,19.65,19.69,183810.9233406809,7.4148,7.4148,7.3624,7.3774,183810.9233
2010-04-27 11:20:00,19.68,19.69,19.46,19.48,422238.5500857213,7.3736,7.3774,7.2912,7.2987,422238.5501
2010-04-27 11:30:00,19.48,19.5,19.35,19.41,392113.6419299534,7.2987,7.3062,7.25,7.2725,392113.6419
2010-04-27 11:40:00,19.41,19.48,19.41,19.44,166299.28973793777,7.2725,7.2987,7.2725,7.2837,166299.2897
2010-04-27 11:50:00,19.43,19.49,19.39,19.4,252020.5731080088,7.2799,7.3024,7.265,7.2687,252020.5731
2010-04-27 12:00:00,19.39,19.48,19.39,19.44,72005.87803085966,7.265,7.2987,7.265,7.2837,72005.878
2010-04-27 12:10:00,19.44,19.44,19.32,19.4,210506.98016164583,7.2837,7.2837,7.2387,7.2687,210506.9802
2010-04-27 12:20:00,19.4,19.45,19.38,19.43,85843.74234631399,7.2687,7.2874,7.2612,7.2799,85843.7423
2010-04-27 12:30:00,19.42,19.49,19.4,19.49,70536.37031594415,7.2762,7.3024,7.2687,7.3024,70536.3703
2010-04-27 12:40:00,19.49,19.52,19.48,19.48,69679.15748224345,7.3024,7.3137,7.2987,7.2987,69679.1575
2010-04-27 12:50:00,19.48,19.51,19.47,19.51,78618.66274797943,7.2987,7.3099,7.2949,7.3099,78618.6627
2010-04-27 13:00:00,19.51,19.57,19.5,19.51,67964.73181484202,7.3099,7.3324,7.3062,7.3099,67964.7318
2010-04-27 13:10:00,19.52,19.57,19.49,19.57,58657.84962037717,7.3137,7.3324,7.3024,7.3324,58657.8496
2010-04-27 13:20:00,19.57,19.6,19.56,19.57,56576.04702424687,7.3324,7.3436,7.3287,7.3324,56576.047
2010-04-27 13:30:00,19.57,19.58,19.55,19.55,87558.1680137154,7.3324,7.3361,7.3249,7.3249,87558.168
2010-04-27 13:40:00,19.55,19.57,19.52,19.55,56453.58804800391,7.3249,7.3324,7.3137,7.3249,56453.588
2010-04-27 13:50:00,19.56,19.58,19.54,19.56,84741.61156012735,7.3287,7.3361,7.3212,7.3287,84741.6116
2010-04-27 14:00:00,19.55,19.56,19.48,19.5,117438.1582169973,7.3249,7.3287,7.2987,7.3062,117438.1582
2010-04-27 14:10:00,19.5,19.51,19.48,19.49,77394.07298554984,7.3062,7.3099,7.2987,7.3024,77394.073
2010-04-27 14:20:00,19.49,19.5,19.46,19.46,104702.4246877296,7.3024,7.3062,7.2912,7.2912,104702.4247
2010-04-27 14:30:00,19.46,19.46,19.38,19.39,172667.15650257163,7.2912,7.2912,7.2612,7.265,172667.1565
2010-04-27 14:40:00,19.4,19.42,19.38,19.4,103600.29390154296,7.2687,7.2762,7.2612,7.2687,103600.2939
2010-04-27 14:50:00,19.39,19.41,19.34,19.37,116825.8633357825,7.265,7.2725,7.2462,7.2575,116825.8633
2010-04-27 15:00:00,19.37,19.44,19.36,19.44,132990.44819985304,7.2575,7.2837,7.2537,7.2837,132990.4482
2010-04-27 15:10:00,19.45,19.47,19.39,19.46,181361.74381582168,7.2874,7.2949,7.265,7.2912,181361.7438
2010-04-27 15:20:00,19.46,19.48,19.39,19.4,146338.47661033552,7.2912,7.2987,7.265,7.2687,146338.4766
2010-04-27 15:30:00,19.41,19.41,19.35,19.36,284839.5787411217,7.2725,7.2725,7.25,7.2537,284839.5787
2010-04-27 15:40:00,19.36,19.37,19.27,19.3,530369.8261082537,7.2537,7.2575,7.22,7.2312,530369.8261
2010-04-27 15:50:00,19.3,19.32,19.17,19.23,769042.37080578,7.2312,7.2387,7.1825,7.205,769042.3708
2010-04-28 09:30:00,19.17,19.32,19.17,19.18,303330.88415380847,7.1825,7.2387,7.1825,7.1863,303330.8842
2010-04-28 09:40:00,19.19,19.4,19.18,19.4,106661.76830761692,7.19,7.2687,7.1863,7.2687,106661.7683
2010-04-28 09:50:00,19.4,19.41,19.23,19.26,120132.25569434238,7.2687,7.2725,7.205,7.2163,120132.2557
2010-04-28 10:00:00,19.25,19.27,19.19,19.2,131643.3994611805,7.2125,7.22,7.19,7.1938,131643.3995
2010-04-28 10:10:00,19.19,19.3,19.18,19.27,124173.40191036,7.19,7.2312,7.1863,7.22,124173.4019
2010-04-28 10:20:00,19.27,19.28,19.22,19.26,130663.72765123684,7.22,7.2237,7.2013,7.2163,130663.7277
2010-04-28 10:30:00,19.25,19.28,19.13,19.17,168870.9282390399,7.2125,7.2237,7.1675,7.1825,168870.9282
2010-04-28 10:40:00,19.17,19.26,19.15,19.19,145726.18172912073,7.1825,7.2163,7.175,7.19,145726.1817
2010-04-28 10:50:00,19.19,19.3,19.19,19.3,180014.69507714914,7.19,7.2312,7.19,7.2312,180014.6951
2010-04-28 11:00:00,19.3,19.3,19.26,19.28,203894.1954445261,7.2312,7.2312,7.2163,7.2237,203894.1954
2010-04-28 11:10:00,19.28,19.33,19.26,19.33,253734.99877541023,7.2237,7.2425,7.2163,7.2425,253734.9988
2010-04-28 11:20:00,19.33,19.39,19.26,19.3,594905.7065882928,7.2425,7.265,7.2163,7.2312,594905.7066
2010-04-28 11:30:00,19.29,19.31,19.08,19.17,311780.5535145726,7.2275,7.235,7.1488,7.1825,311780.5535
2010-04-28 11:40:00,19.17,19.25,19.15,19.22,144501.59196669114,7.1825,7.2125,7.175,7.2013,144501.592
2010-04-28 11:50:00,19.22,19.25,19.17,19.23,72250.79598334557,7.2013,7.2125,7.1825,7.205,72250.796
2010-04-28 12:00:00,19.23,19.24,19.11,19.15,118907.6659319128,7.205,7.2088,7.16,7.175,118907.6659
2010-04-28 12:10:00,19.15,19.19,19.13,19.17,68209.64976732794,7.175,7.19,7.1675,7.1825,68209.6498
2010-04-28 12:20:00,19.17,19.25,19.14,19.22,78986.0396767083,7.1825,7.2125,7.1713,7.2013,78986.0397
2010-04-28 12:30:00,19.22,19.25,19.21,19.23,84129.31667891255,7.2013,7.2125,7.1975,7.205,84129.3167
2010-04-28 12:40:00,19.23,19.24,19.21,19.21,102743.08106784229,7.205,7.2088,7.1975,7.1975,102743.0811
2010-04-28 12:50:00,19.21,19.25,19.21,19.22,119519.9608131276,7.1975,7.2125,7.1975,7.2013,119519.9608
2010-04-28 13:00:00,19.21,19.26,19.21,19.26,43472.936566250304,7.1975,7.2163,7.1975,7.2163,43472.9366
2010-04-28 13:10:00,19.26,19.27,19.23,19.24,48371.29561596864,7.2163,7.22,7.205,7.2088,48371.2956
2010-04-28 13:20:00,19.24,19.26,19.23,19.25,45677.19813862356,7.2088,7.2163,7.205,7.2125,45677.1981
2010-04-28 13:30:00,19.25,19.29,19.25,19.29,42983.10066127847,7.2125,7.2275,7.2125,7.2275,42983.1007
2010-04-28 13:40:00,19.29,19.3,19.27,19.28,29757.53122703894,7.2275,7.2312,7.22,7.2237,29757.5312
2010-04-28 13:50:00,19.28,19.3,19.27,19.29,52779.81876071516,7.2237,7.2312,7.22,7.2275,52779.8188
2010-04-28 14:00:00,19.3,19.3,19.27,19.28,42860.64168503551,7.2312,7.2312,7.22,7.2237,42860.6417
2010-04-28 14:10:00,19.27,19.3,19.22,19.23,240876.8062698996,7.22,7.2312,7.2013,7.205,240876.8063
2010-04-28 14:20:00,19.24,19.31,19.22,19.3,226794.02400195933,7.2088,7.235,7.2013,7.2312,226794.024
2010-04-28 14:30:00,19.3,19.31,19.23,19.3,152338.9664462405,7.2312,7.235,7.205,7.2312,152338.9664
2010-04-28 14:40:00,19.3,19.33,19.24,19.25,191893.21577271607,7.2312,7.2425,7.2088,7.2125,191893.2158
2010-04-28 14:50:00,19.24,19.33,19.24,19.33,185280.4310555964,7.2088,7.2425,7.2088,7.2425,185280.4311
2010-04-28 15:00:00,19.33,19.35,19.3,19.31,132378.15331863824,7.2425,7.25,7.2312,7.235,132378.1533
2010-04-28 15:10:00,19.31,19.34,19.3,19.32,117927.99412196912,7.235,7.2462,7.2312,7.2387,117927.9941
2010-04-28 15:20:00,19.32,19.35,19.3,19.31,120989.4685280431,7.2387,7.25,7.2312,7.235,120989.4685
2010-04-28 15:30:00,19.31,19.35,19.27,19.3,186382.561841783,7.235,7.25,7.22,7.2312,186382.5618
2010-04-28 15:40:00,19.3,19.3,19.24,19.26,394072.9855498408,7.2312,7.2312,7.2088,7.2163,394072.9855
2010-04-28 15:50:00,19.25,19.33,19.25,19.33,325863.33578251285,7.2125,7.2425,7.2125,7.2425,325863.3358
2010-04-29 09:30:00,19.48,19.66,19.46,19.63,157972.0793534166,7.2987,7.3661,7.2912,7.3549,157972.0794
2010-04-29 09:40:00,19.64,19.68,19.57,19.61,167523.87950036736,7.3586,7.3736,7.3324,7.3474,167523.8795
2010-04-29 09:50:00,19.61,19.64,19.57,19.57,91354.39627724711,7.3474,7.3586,7.3324,7.3324,91354.3963
2010-04-29 10:00:00,19.57,19.61,19.53,19.57,130786.18662747978,7.3324,7.3474,7.3174,7.3324,130786.1866
2010-04-29 10:10:00,19.56,19.59,19.53,19.57,131398.4815086946,7.3287,7.3399,7.3174,7.3324,131398.4815
2010-04-29 10:20:00,19.57,19.63,19.57,19.61,144624.05094293412,7.3324,7.3549,7.3324,7.3474,144624.0509
2010-04-29 10:30:00,19.61,19.61,19.51,19.52,90252.26549106048,7.3474,7.3474,7.3099,7.3137,90252.2655
2010-04-29 10:40:00,19.52,19.54,19.48,19.54,78741.12172422238,7.3137,7.3212,7.2987,7.3212,78741.1217
2010-04-29 10:50:00,19.54,19.57,19.53,19.55,65393.09331373989,7.3212,7.3324,7.3174,7.3249,65393.0933
2010-04-29 11:00:00,19.55,19.56,19.44,19.48,201812.39284839577,7.3249,7.3287,7.2837,7.2987,201812.3928
2010-04-29 11:10:00,19.47,19.5,19.39,19.42,197403.86970364925,7.2949,7.3062,7.265,7.2762,197403.8697
2010-04-29 11:20:00,19.42,19.46,19.39,19.46,136541.75851089883,7.2762,7.2912,7.265,7.2912,136541.7585
2010-04-29 11:30:00,19.46,19.48,19.43,19.44,103967.67083027185,7.2912,7.2987,7.2799,7.2837,103967.6708
2010-04-29 11:40:00,19.44,19.46,19.43,19.45,149277.49204016654,7.2837,7.2912,7.2799,7.2874,149277.492
2010-04-29 11:50:00,19.45,19.48,19.39,19.48,120377.1736468283,7.2874,7.2987,7.265,7.2987,120377.1736
2010-04-29 12:00:00,19.48,19.52,19.48,19.51,121479.30443301491,7.2987,7.3137,7.2987,7.3099,121479.3044
2010-04-29 12:10:00,19.52,19.52,19.48,19.51,63923.58559882439,7.3137,7.3137,7.2987,7.3099,63923.5856
2010-04-29 12:20:00,19.51,19.51,19.46,19.48,64535.88048003918,7.3099,7.3099,7.2912,7.2987,64535.8805
2010-04-29 12:30:00,19.47,19.49,19.45,19.48,109845.70168993386,7.2949,7.3024,7.2874,7.2987,109845.7017
2010-04-29 12:40:00,19.48,19.55,19.47,19.5,138256.18417830026,7.2987,7.3249,7.2949,7.3062,138256.1842
2010-04-29 12:50:00,19.5,19.51,19.44,19.45,84741.61156012735,7.3062,7.3099,7.2837,7.2874,84741.6116
2010-04-29 13:00:00,19.45,19.46,19.33,19.39,124908.15576781778,7.2874,7.2912,7.2425,7.265,124908.1558
2010-04-29 13:10:00,19.39,19.46,19.39,19.43,121111.92750428604,7.265,7.2912,7.265,7.2799,121111.9275
2010-04-29 13:20:00,19.43,19.49,19.43,19.46,103477.83492530002,7.2799,7.3024,7.2799,7.2912,103477.8349
2010-04-29 13:30:00,19.45,19.5,19.45,19.5,51922.60592701445,7.2874,7.3062,7.2874,7.3062,51922.6059
2010-04-29 13:40:00,19.49,19.54,19.48,19.53,63678.66764633847,7.3024,7.3212,7.2987,7.3174,63678.6676
2010-04-29 13:50:00,19.53,19.56,19.51,19.52,64290.96252755327,7.3174,7.3287,7.3099,7.3137,64290.9625
2010-04-29 14:00:00,19.52,19.54,19.48,19.53,72863.09086456036,7.3137,7.3212,7.2987,7.3174,72863.0909
2010-04-29 14:10:00,19.53,19.53,19.5,19.51,69434.23952975753,7.3174,7.3174,7.3062,7.3099,69434.2395
2010-04-29 14:20:00,19.52,19.52,19.48,19.48,79230.95762919422,7.3137,7.3137,7.2987,7.2987,79230.9576
2010-04-29 14:30:00,19.48,19.49,19.42,19.42,115111.43766838108,7.2987,7.3024,7.2762,7.2762,115111.4377
2010-04-29 14:40:00,19.42,19.47,19.42,19.44,79353.41660543717,7.2762,7.2949,7.2762,7.2837,79353.4166
2010-04-29 14:50:00,19.44,19.45,19.38,19.39,143644.37913299043,7.2837,7.2874,7.2612,7.265,143644.3791
2010-04-29 15:00:00,19.39,19.41,19.36,19.41,108008.81704628948,7.265,7.2725,7.2537,7.2725,108008.817
2010-04-29 15:10:00,19.41,19.42,19.38,19.38,75189.81141317658,7.2725,7.2762,7.2612,7.2612,75189.8114
2010-04-29 15:20:00,19.39,19.4,19.35,19.39,127847.17119764876,7.265,7.2687,7.25,7.265,127847.1712
2010-04-29 15:30:00,19.39,19.41,19.38,19.4,136664.2174871418,7.265,7.2725,7.2612,7.2687,136664.2175
2010-04-29 15:40:00,19.4,19.42,19.39,19.41,213568.4545677198,7.2687,7.2762,7.265,7.2725,213568.4546
2010-04-29 15:50:00,19.41,19.44,19.4,19.42,295371.05069801613,7.2725,7.2837,7.2687,7.2762,295371.0507
2010-04-30 09:30:00,19.48,19.56,19.28,19.31,129316.67891256428,7.2987,7.3287,7.2237,7.235,129316.6789
2010-04-30 09:40:00,19.31,19.47,19.3,19.42,117927.99412196912,7.235,7.2949,7.2312,7.2762,117927.9941
2010-04-30 09:50:00,19.41,19.45,19.36,19.39,93068.82194464852,7.2725,7.2874,7.2537,7.265,93068.8219
2010-04-30 10:00:00,19.39,19.41,19.17,19.17,173279.45138378642,7.265,7.2725,7.1825,7.1825,173279.4514
2010-04-30 10:10:00,19.17,19.23,19.1,19.14,234264.0215527798,7.1825,7.205,7.1563,7.1713,234264.0216
2010-04-30 10:20:00,19.13,19.25,19.12,19.23,211854.0289003184,7.1675,7.2125,7.1638,7.205,211854.0289
2010-04-30 10:30:00,19.23,19.26,19.17,19.18,210384.52118540287,7.205,7.2163,7.1825,7.1863,210384.5212
2010-04-30 10:40:00,19.18,19.27,19.15,19.25,451383.7864315454,7.1863,7.22,7.175,7.2125,451383.7864
2010-04-30 10:50:00,19.26,19.33,19.26,19.31,147318.1484202792,7.2163,7.2425,7.2163,7.235,147318.1484
2010-04-30 11:00:00,19.31,19.33,19.25,19.26,258388.43987264263,7.235,7.2425,7.2125,7.2163,258388.4399
2010-04-30 11:10:00,19.26,19.36,19.26,19.36,125887.82757776145,7.2163,7.2537,7.2163,7.2537,125887.8276
2010-04-30 11:20:00,19.36,19.43,19.35,19.4,107151.60421258878,7.2537,7.2799,7.25,7.2687,107151.6042
2010-04-30 11:30:00,19.4,19.5,19.39,19.48,93068.82194464852,7.2687,7.3062,7.265,7.2987,93068.8219
2010-04-30 11:40:00,19.49,19.52,19.45,19.47,291574.82243448443,7.3024,7.3137,7.2874,7.2949,291574.8224
2010-04-30 11:50:00,19.48,19.57,19.48,19.57,161400.93068821944,7.2987,7.3324,7.2987,7.3324,161400.9307
2010-04-30 12:00:00,19.57,19.59,19.54,19.55,158829.2921871173,7.3324,7.3399,7.3212,7.3249,158829.2922
2010-04-30 12:10:00,19.54,19.55,19.43,19.44,200097.9671809944,7.3212,7.3249,7.2799,7.2837,200097.9672
2010-04-30 12:20:00,19.44,19.46,19.4,19.41,146583.39456282146,7.2837,7.2912,7.2687,7.2725,146583.3946
2010-04-30 12:30:00,19.41,19.48,19.41,19.47,95762.91942199362,7.2725,7.2987,7.2725,7.2949,95762.9194
2010-04-30 12:40:00,19.46,19.51,19.46,19.47,60862.11119275042,7.2912,7.3099,7.2912,7.2949,60862.1112
2010-04-30 12:50:00,19.47,19.48,19.37,19.4,176096.00783737446,7.2949,7.2987,7.2575,7.2687,176096.0078
2010-04-30 13:00:00,19.4,19.46,19.38,19.41,97109.96816066618,7.2687,7.2912,7.2612,7.2725,97109.9682
2010-04-30 13:10:00,19.41,19.49,19.41,19.48,58657.84962037717,7.2725,7.3024,7.2725,7.2987,58657.8496
2010-04-30 13:20:00,19.48,19.5,19.44,19.5,104212.58878275775,7.2987,7.3062,7.2837,7.3062,104212.5888
2010-04-30 13:30:00,19.49,19.53,19.48,19.5,77883.90889052166,7.3024,7.3174,7.2987,7.3062,77883.9089
2010-04-30 13:40:00,19.5,19.54,19.5,19.52,98089.63997060985,7.3062,7.3212,7.3062,7.3137,98089.64
2010-04-30 13:50:00,19.52,19.52,19.48,19.48,75189.81141317658,7.3137,7.3137,7.2987,7.2987,75189.8114
2010-04-30 14:00:00,19.48,19.49,19.45,19.48,74577.51653196178,7.2987,7.3024,7.2874,7.2987,74577.5165
2010-04-30 14:10:00,19.48,19.55,19.46,19.52,73720.30369826108,7.2987,7.3249,7.2912,7.3137,73720.3037
2010-04-30 14:20:00,19.52,19.57,19.52,19.53,68699.48567229978,7.3137,7.3324,7.3137,7.3174,68699.4857
2010-04-30 14:30:00,19.54,19.55,19.45,19.45,135194.70977222628,7.3212,7.3249,7.2874,7.2874,135194.7098
2010-04-30 14:40:00,19.45,19.45,19.39,19.4,157482.24344844476,7.2874,7.2874,7.265,7.2687,157482.2434
2010-04-30 14:50:00,19.4,19.44,19.39,19.42,120622.09159931424,7.2687,7.2837,7.265,7.2762,120622.0916
2010-04-30 15:00:00,19.42,19.44,19.38,19.39,106539.30933137398,7.2762,7.2837,7.2612,7.265,106539.3093
2010-04-30 15:10:00,19.39,19.44,19.38,19.44,131520.94048493754,7.265,7.2837,7.2612,7.2837,131520.9405
2010-04-30 15:20:00,19.44,19.44,19.39,19.4,157359.7844722018,7.2837,7.2837,7.265,7.2687,157359.7845
2010-04-30 15:30:00,19.41,19.43,19.35,19.36,137643.88929708546,7.2725,7.2799,7.25,7.2537,137643.8893
2010-04-30 15:40:00,19.36,19.37,19.3,19.32,392358.5598824394,7.2537,7.2575,7.2312,7.2387,392358.5599
2010-04-30 15:50:00,19.33,19.36,19.27,19.28,518858.6823414156,7.2425,7.2537,7.22,7.2237,518858.6823
2010-05-03 09:30:00,19.42,19.66,19.42,19.63,162258.14352192014,7.2762,7.3661,7.2762,7.3549,162258.1435
2010-05-03 09:40:00,19.63,19.68,19.52,19.52,173524.36933627233,7.3549,7.3736,7.3137,7.3137,173524.3693
2010-05-03 09:50:00,19.52,19.59,19.48,19.58,153318.63825618415,7.3137,7.3399,7.2987,7.3361,153318.6383
2010-05-03 10:00:00,19.57,19.58,19.47,19.58,155155.52289982856,7.3324,7.3361,7.2949,7.3361,155155.5229
2010-05-03 10:10:00,19.57,19.61,19.57,19.61,146216.01763409257,7.3324,7.3474,7.3324,7.3474,146216.0176
2010-05-03 10:20:00,19.6,19.66,19.6,19.61,155033.06392358558,7.3436,7.3661,7.3436,7.3474,155033.0639
2010-05-03 10:30:00,19.61,19.61,19.52,19.56,115723.73254959588,7.3474,7.3474,7.3137,7.3287,115723.7325
2010-05-03 10:40:00,19.57,19.57,19.52,19.53,135807.00465344108,7.3324,7.3324,7.3137,7.3174,135807.0047
2010-05-03 10:50:00,19.53,19.56,19.49,19.53,190668.62601028653,7.3174,7.3287,7.3024,7.3174,190668.626
2010-05-03 11:00:00,19.53,19.54,19.51,19.52,103110.45799657116,7.3174,7.3212,7.3099,7.3137,103110.458
2010-05-03 11:10:00,19.52,19.55,19.5,19.54,112049.96326230712,7.3137,7.3249,7.3062,7.3212,112049.9633
2010-05-03 11:20:00,19.53,19.59,19.52,19.54,208915.01347048732,7.3174,7.3399,7.3137,7.3212,208915.0135
2010-05-03 11:30:00,19.54,19.56,19.52,19.52,78496.20377173646,7.3212,7.3287,7.3137,7.3137,78496.2038
2010-05-03 11:40:00,19.52,19.55,19.52,19.55,97477.34508939504,7.3137,7.3249,7.3137,7.3249,97477.3451
2010-05-03 11:50:00,19.54,19.57,19.53,19.57,70046.53441097232,7.3212,7.3324,7.3174,7.3324,70046.5344
2010-05-03 12:00:00,19.57,19.59,19.57,19.59,61964.241978937054,7.3324,7.3399,7.3324,7.3399,61964.242
2010-05-03 12:10:00,19.59,19.63,19.58,19.63,82904.72691648298,7.3399,7.3549,7.3361,7.3549,82904.7269
2010-05-03 12:20:00,19.63,19.73,19.62,19.72,116703.40435953956,7.3549,7.3923,7.3511,7.3886,116703.4044
2010-05-03 12:30:00,19.72,19.75,19.69,19.73,122826.35317168749,7.3886,7.3998,7.3774,7.3923,122826.3532
2010-05-03 12:40:00,19.73,19.75,19.71,19.72,95150.62454077884,7.3923,7.3998,7.3849,7.3886,95150.6245
2010-05-03 12:50:00,19.72,19.78,19.71,19.78,70413.9113397012,7.3886,7.4111,7.3849,7.4111,70413.9113
2010-05-03 13:00:00,19.77,19.77,19.73,19.74,59515.06245407788,7.4073,7.4073,7.3923,7.3961,59515.0625
2010-05-03 13:10:00,19.74,19.74,19.7,19.7,90497.1834435464,7.3961,7.3961,7.3811,7.3811,90497.1834
2010-05-03 13:20:00,19.7,19.72,19.7,19.71,88415.3808474161,7.3811,7.3886,7.3811,7.3849,88415.3808
2010-05-03 13:30:00,19.71,19.74,19.7,19.74,129071.76096007836,7.3849,7.3961,7.3811,7.3961,129071.761
2010-05-03 13:40:00,19.73,19.75,19.68,19.69,186872.3977467548,7.3923,7.3998,7.3736,7.3774,186872.3977
2010-05-03 13:50:00,19.7,19.75,19.69,19.74,173891.74626500122,7.3811,7.3998,7.3774,7.3961,173891.7463
2010-05-03 14:00:00,19.74,19.75,19.71,19.73,228753.36762184667,7.3961,7.3998,7.3849,7.3923,228753.3676
2010-05-03 14:10:00,19.73,19.76,19.72,19.76,353294.1464609356,7.3923,7.4036,7.3886,7.4036,353294.1465
2010-05-03 14:20:00,19.77,19.87,19.77,19.87,150134.70487386725,7.4073,7.4448,7.4073,7.4448,150134.7049
2010-05-03 14:30:00,19.87,19.87,19.79,19.79,75557.18834190545,7.4448,7.4448,7.4148,7.4148,75557.1883
2010-05-03 14:40:00,19.79,19.81,19.74,19.74,155277.9818760715,7.4148,7.4223,7.3961,7.3961,155277.9819
2010-05-03 14:50:00,19.74,19.8,19.74,19.79,185892.7259368112,7.3961,7.4186,7.3961,7.4148,185892.7259
2010-05-03 15:00:00,19.79,19.8,19.7,19.72,168870.9282390399,7.4148,7.4186,7.3811,7.3886,168870.9282
2010-05-03 15:10:00,19.71,19.72,19.63,19.65,235366.15233896644,7.3849,7.3886,7.3549,7.3624,235366.1523
2010-05-03 15:20:00,19.64,19.68,19.59,19.62,279696.3017389174,7.3586,7.3736,7.3399,7.3511,279696.3017
2010-05-03 15:30:00,19.61,19.67,19.61,19.66,203404.35953955425,7.3474,7.3699,7.3474,7.3661,203404.3595
2010-05-03 15:40:00,19.66,19.73,19.66,19.73,229977.95738427623,7.3661,7.3923,7.3661,7.3923,229977.9574
2010-05-03 15:50:00,19.73,19.74,19.69,19.7,628459.4660788635,7.3923,7.3961,7.3774,7.3811,628459.4661
2010-05-04 09:30:00,19.3,19.44,19.13,19.18,182708.79255449423,7.2312,7.2837,7.1675,7.1863,182708.7926
2010-05-04 09:40:00,19.17,19.18,19.05,19.17,431667.8912564291,7.1825,7.1863,7.1376,7.1825,431667.8913
2010-05-04 09:50:00,19.17,19.22,19.12,19.17,268430.07592456526,7.1825,7.2013,7.1638,7.1825,268430.0759
2010-05-04 10:00:00,19.18,19.25,19.14,19.17,299289.7379377908,7.1863,7.2125,7.1713,7.1825,299289.7379
2010-05-04 10:10:00,19.17,19.23,19.14,19.19,182463.87460200832,7.1825,7.205,7.1713,7.19,182463.8746
2010-05-04 10:20:00,19.19,19.35,19.19,19.3,303453.3431300514,7.19,7.25,7.19,7.2312,303453.3431
2010-05-04 10:30:00,19.29,19.3,19.07,19.08,323659.0742101396,7.2275,7.2312,7.1451,7.1488,323659.0742
2010-05-04 10:40:00,19.08,19.12,19.04,19.12,209282.39039921624,7.1488,7.1638,7.1338,7.1638,209282.3904
2010-05-04 10:50:00,19.11,19.13,19.02,19.03,360764.14401175606,7.16,7.1675,7.1263,7.1301,360764.144
2010-05-04 11:00:00,19.02,19.03,18.96,19.0,184055.8412931668,7.1263,7.1301,7.1038,7.1188,184055.8413
2010-05-04 11:10:00,18.99,19.05,18.98,19.04,103477.83492530002,7.1151,7.1376,7.1113,7.1338,103477.8349
2010-05-04 11:20:00,19.05,19.12,19.0,19.03,170217.97697771245,7.1376,7.1638,7.1188,7.1301,170217.977
2010-05-04 11:30:00,19.03,19.15,19.02,19.15,146828.31251530736,7.1301,7.175,7.1263,7.175,146828.3125
2010-05-04 11:40:00,19.14,19.2,19.08,19.13,125642.90962527553,7.1713,7.1938,7.1488,7.1675,125642.9096
2010-05-04 11:50:00,19.12,19.15,19.06,19.1,126255.20450649032,7.1638,7.175,7.1413,7.1563,126255.2045
2010-05-04 12:00:00,19.1,19.11,19.03,19.03,134092.57898603968,7.1563,7.16,7.1301,7.1301,134092.579
2010-05-04 12:10:00,19.03,19.08,19.0,19.03,163850.11021307862,7.1301,7.1488,7.1188,7.1301,163850.1102
2010-05-04 12:20:00,19.03,19.03,18.92,18.99,284839.5787411217,7.1301,7.1301,7.0889,7.1151,284839.5787
2010-05-04 12:30:00,18.99,19.05,18.99,19.04,101885.86823414156,7.1151,7.1376,7.1151,7.1338,101885.8682
2010-05-04 12:40:00,19.03,19.08,19.0,19.08,94538.32965956404,7.1301,7.1488,7.1188,7.1488,94538.3297
2010-05-04 12:50:00,19.08,19.12,19.04,19.06,118907.6659319128,7.1488,7.1638,7.1338,7.1413,118907.6659
2010-05-04 13:00:00,19.06,19.08,19.04,19.05,95762.91942199362,7.1413,7.1488,7.1338,7.1376,95762.9194
2010-05-04 13:10:00,19.04,19.08,19.03,19.05,124418.31986284594,7.1338,7.1488,7.1301,7.1376,124418.3199
2010-05-04 13:20:00,19.04,19.07,19.0,19.02,105069.80161645848,7.1338,7.1451,7.1188,7.1263,105069.8016
2010-05-04 13:30:00,19.01,19.07,19.0,19.03,105927.0144501592,7.1226,7.1451,7.1188,7.1301,105927.0145
2010-05-04 13:40:00,19.03,19.09,19.0,19.08,87803.08596620131,7.1301,7.1526,7.1188,7.1488,87803.086
2010-05-04 13:50:00,19.08,19.08,19.01,19.03,91966.69115846192,7.1488,7.1488,7.1226,7.1301,91966.6912
2010-05-04 14:00:00,19.03,19.03,18.99,19.03,122336.51726671564,7.1301,7.1301,7.1151,7.1301,122336.5173
2010-05-04 14:10:00,19.03,19.07,18.97,18.99,195322.06710751896,7.1301,7.1451,7.1076,7.1151,195322.0671
2010-05-04 14:20:00,18.99,19.02,18.96,18.99,149644.8689688954,7.1151,7.1263,7.1038,7.1151,149644.869
2010-05-04 14:30:00,18.99,19.03,18.95,18.96,85721.28337007102,7.1151,7.1301,7.1001,7.1038,85721.2834
2010-05-04 14:40:00,18.96,19.02,18.96,18.99,95640.46044575066,7.1038,7.1263,7.1038,7.1151,95640.4604
2010-05-04 14:50:00,18.99,19.04,18.98,19.02,238060.24981631152,7.1151,7.1338,7.1113,7.1263,238060.2498
2010-05-04 15:00:00,19.02,19.08,18.98,19.06,209159.93142297328,7.1263,7.1488,7.1113,7.1413,209159.9314
2010-05-04 15:10:00,19.06,19.13,19.04,19.12,153318.63825618415,7.1413,7.1675,7.1338,7.1638,153318.6383
2010-05-04 15:20:00,19.12,19.13,19.08,19.1,179035.02326720548,7.1638,7.1675,7.1488,7.1563,179035.0233
2010-05-04 15:30:00,19.1,19.1,19.03,19.04,310678.42272838595,7.1563,7.1563,7.1301,7.1338,310678.4227
2010-05-04 15:40:00,19.03,19.07,18.95,19.07,493142.2973303943,7.1301,7.1451,7.1001,7.1451,493142.2973
2010-05-04 15:50:00,19.07,19.09,19.04,19.06,650746.999755082,7.1451,7.1526,7.1338,7.1413,650746.9998
2010-05-05 09:30:00,18.7,18.77,18.26,18.33,135562.08670095517,7.0064,7.0327,6.8416,6.8678,135562.0867
2010-05-05 09:40:00,18.28,18.32,18.14,18.19,498775.4102375704,6.8491,6.8641,6.7966,6.8153,498775.4102
2010-05-05 09:50:00,18.2,18.47,18.18,18.46,389174.6265001224,6.8191,6.9203,6.8116,6.9165,389174.6265
2010-05-05 10:00:00,18.46,18.5,18.4,18.46,339456.28214548127,6.9165,6.9315,6.894,6.9165,339456.2821
2010-05-05 10:10:00,18.47,18.64,18.45,18.63,385745.7751653196,6.9203,6.984,6.9128,6.9802,385745.7752
2010-05-05 10:20:00,18.63,18.7,18.59,18.59,348273.32843497425,6.9802,7.0064,6.9652,6.9652,348273.3284
2010-05-05 10:30:00,18.59,18.65,18.53,18.54,207812.8826843008,6.9652,6.9877,6.9427,6.9465,207812.8827
2010-05-05 10:40:00,18.54,18.74,18.51,18.73,159931.42297330394,6.9465,7.0214,6.9352,7.0177,159931.423
2010-05-05 10:50:00,18.73,18.75,18.59,18.59,163605.19226059268,7.0177,7.0252,6.9652,6.9652,163605.1923
2010-05-05 11:00:00,18.6,18.6,18.46,18.49,210384.52118540287,6.969,6.969,6.9165,6.9278,210384.5212
2010-05-05 11:10:00,18.49,18.56,18.46,18.51,165319.6179279941,6.9278,6.954,6.9165,6.9352,165319.6179
2010-05-05 11:20:00,18.52,18.55,18.48,18.48,186137.64388929703,6.939,6.9502,6.924,6.924,186137.6439
2010-05-05 11:30:00,18.48,18.51,18.41,18.42,248346.80382072003,6.924,6.9352,6.8978,6.9015,248346.8038
2010-05-05 11:40:00,18.43,18.58,18.42,18.57,146460.93558657847,6.9053,6.9615,6.9015,6.9577,146460.9356
2010-05-05 11:50:00,18.57,18.67,18.53,18.62,173034.53343130052,6.9577,6.9952,6.9427,6.9765,173034.5334
2010-05-05 12:00:00,18.62,18.71,18.56,18.64,202179.76977712463,6.9765,7.0102,6.954,6.984,202179.7698
2010-05-05 12:10:00,18.64,18.64,18.59,18.63,114254.22483468035,6.984,6.984,6.9652,6.9802,114254.2248
2010-05-05 12:20:00,18.62,18.63,18.51,18.51,169973.05902522654,6.9765,6.9802,6.9352,6.9352,169973.059
2010-05-05 12:30:00,18.51,18.55,18.46,18.46,188709.2823903992,6.9352,6.9502,6.9165,6.9165,188709.2824
2010-05-05 12:40:00,18.46,18.47,18.36,18.42,219691.40337986773,6.9165,6.9203,6.879,6.9015,219691.4034
2010-05-05 12:50:00,18.42,18.5,18.42,18.45,101763.4092578986,6.9015,6.9315,6.9015,6.9128,101763.4093
2010-05-05 13:00:00,18.46,18.46,18.41,18.41,302228.7533676218,6.9165,6.9165,6.8978,6.8978,302228.7534
2010-05-05 13:10:00,18.42,18.46,18.38,18.46,179157.48224344844,6.9015,6.9165,6.8865,6.9165,179157.4822
2010-05-05 13:20:00,18.46,18.5,18.41,18.41,115111.43766838108,6.9165,6.9315,6.8978,6.8978,115111.4377
2010-05-05 13:30:00,18.41,18.43,18.37,18.41,180871.90791084984,6.8978,6.9053,6.8828,6.8978,180871.9079
2010-05-05 13:40:00,18.41,18.43,18.37,18.37,158951.75116336026,6.8978,6.9053,6.8828,6.8828,158951.7512
2010-05-05 13:50:00,18.37,18.38,18.34,18.36,148910.11511143766,6.8828,6.8865,6.8715,6.879,148910.1151
2010-05-05 14:00:00,18.36,18.37,18.3,18.33,144991.42787166298,6.879,6.8828,6.8566,6.8678,144991.4279
2010-05-05 14:10:00,18.33,18.36,18.26,18.26,258143.52192015672,6.8678,6.879,6.8416,6.8416,258143.5219
2010-05-05 14:20:00,18.26,18.26,18.17,18.22,373132.5006122948,6.8416,6.8416,6.8079,6.8266,373132.5006
2010-05-05 14:30:00,18.22,18.23,18.14,18.15,325006.12294881215,6.8266,6.8303,6.7966,6.8004,325006.1229
2010-05-05 14:40:00,18.15,18.19,18.12,18.12,283859.90693117806,6.8004,6.8153,6.7891,6.7891,283859.9069
2010-05-05 14:50:00,18.12,18.14,18.06,18.13,416850.3551310311,6.7891,6.7966,6.7666,6.7929,416850.3551
2010-05-05 15:00:00,18.13,18.14,18.08,18.13,414523.6345824149,6.7929,6.7966,6.7741,6.7929,414523.6346
2010-05-05 15:10:00,18.13,18.14,18.07,18.08,312025.4714670585,6.7929,6.7966,6.7704,6.7741,312025.4715
2010-05-05 15:20:00,18.08,18.14,18.06,18.1,408890.5216752388,6.7741,6.7966,6.7666,6.7816,408890.5217
2010-05-05 15:30:00,18.1,18.1,18.01,18.06,542983.1006612785,6.7816,6.7816,6.7479,6.7666,542983.1007
2010-05-05 15:40:00,18.06,18.11,18.05,18.06,560617.1932402644,6.7666,6.7854,6.7629,6.7666,560617.1932
2010-05-05 15:50:00,18.06,18.17,18.06,18.14,1066372.7651236835,6.7666,6.8079,6.7666,6.7966,1066372.7651
2010-05-06 09:30:00,17.99,18.19,17.99,18.01,139480.77394072985,6.7404,6.8153,6.7404,6.7479,139480.7739
2010-05-06 09:40:00,18.01,18.15,18.01,18.04,168258.6333578251,6.7479,6.8004,6.7479,6.7591,168258.6334
2010-05-06 09:50:00,18.04,18.11,17.99,18.1,182096.49767327943,6.7591,6.7854,6.7404,6.7816,182096.4977
2010-05-06 10:00:00,18.1,18.16,18.07,18.07,143399.46118050453,6.7816,6.8041,6.7704,6.7704,143399.4612
2010-05-06 10:10:00,18.08,18.19,18.07,18.14,220671.0751898114,6.7741,6.8153,6.7704,6.7966,220671.0752
2010-05-06 10:20:00,18.14,18.15,18.03,18.06,197036.4927749204,6.7966,6.8004,6.7554,6.7666,197036.4928
2010-05-06 10:30:00,18.05,18.09,17.97,18.03,208425.1775655156,6.7629,6.7779,6.7329,6.7554,208425.1776
2010-05-06 10:40:00,18.02,18.06,17.88,17.96,195322.06710751896,6.7517,6.7666,6.6992,6.7292,195322.0671
2010-05-06 10:50:00,17.96,18.01,17.86,17.93,170585.35390644133,6.7292,6.7479,6.6917,6.7179,170585.3539
2010-05-06 11:00:00,17.94,17.95,17.79,17.82,225446.9752632868,6.7217,6.7254,6.6655,6.6767,225446.9753
2010-05-06 11:10:00,17.82,17.82,17.73,17.74,303575.8021062944,6.6767,6.6767,6.643,6.6467,303575.8021
2010-05-06 11:20:00,17.75,17.77,17.68,17.72,592456.5270634337,6.6505,6.658,6.6243,6.6393,592456.5271
2010-05-06 11:30:00,17.71,17.74,17.68,17.72,222385.5008572128,6.6355,6.6467,6.6243,6.6393,222385.5009
2010-05-06 11:40:00,17.72,17.72,17.59,17.61,170217.97697771245,6.6393,6.6393,6.5905,6.598,170217.977
2010-05-06 11:50:00,17.61,17.65,17.57,17.64,224222.3855008572,6.598,6.613,6.583,6.6093,224222.3855
2010-05-06 12:00:00,17.65,17.71,17.64,17.64,198506.0004898359,6.613,6.6355,6.6093,6.6093,198506.0005
2010-05-06 12:10:00,17.65,17.79,17.65,17.75,99559.14768552534,6.613,6.6655,6.613,6.6505,99559.1477
2010-05-06 12:20:00,17.76,17.79,17.62,17.64,241856.47807984325,6.6542,6.6655,6.6018,6.6093,241856.4781
2010-05-06 12:30:00,17.64,17.66,17.57,17.6,399706.09845701687,6.6093,6.6168,6.583,6.5943,399706.0985
2010-05-06 12:40:00,17.6,17.61,17.44,17.46,351457.2618172912,6.5943,6.598,6.5343,6.5418,351457.2618
2010-05-06 12:50:00,17.46,17.51,17.42,17.5,255939.26034778348,6.5418,6.5606,6.5268,6.5568,255939.2603
2010-05-06 13:00:00,17.5,17.54,17.44,17.48,261082.5373499877,6.5568,6.5718,6.5343,6.5493,261082.5373
2010-05-06 13:10:00,17.48,17.49,17.34,17.38,289003.1839333823,6.5493,6.5531,6.4969,6.5119,289003.1839
2010-05-06 13:20:00,17.38,17.39,17.28,17.34,361988.7337741857,6.5119,6.5156,6.4744,6.4969,361988.7338
2010-05-06 13:30:00,17.33,17.34,17.26,17.28,327210.38452118536,6.4931,6.4969,6.4669,6.4744,327210.3845
2010-05-06 13:40:00,17.28,17.31,17.22,17.22,276512.3683566005,6.4744,6.4856,6.4519,6.4519,276512.3684
2010-05-06 13:50:00,17.22,17.27,17.21,17.23,241244.18319862845,6.4519,6.4706,6.4482,6.4557,241244.1832
2010-05-06 14:00:00,17.23,17.28,17.06,17.06,358559.8824393828,6.4557,6.4744,6.392,6.392,358559.8824
2010-05-06 14:10:00,17.07,17.08,16.9,16.94,629071.7609600783,6.3957,6.3995,6.332,6.347,629071.761
2010-05-06 14:20:00,16.94,16.94,16.76,16.88,612417.340191036,6.347,6.347,6.2796,6.3245,612417.3402
2010-05-06 14:30:00,16.88,16.9,16.61,16.63,860519.2260592701,6.3245,6.332,6.2234,6.2309,860519.2261
2010-05-06 14:40:00,16.66,16.99,16.42,16.63,1292064.6583394562,6.2421,6.3657,6.1522,6.2309,1292064.6583
2010-05-06 14:50:00,16.63,17.11,16.43,17.03,192872.8875826598,6.2309,6.4107,6.1559,6.3807,192872.8876
2010-05-06 15:00:00,17.03,17.15,16.74,16.97,706343.3749693852,6.3807,6.4257,6.2721,6.3582,706343.375
2010-05-06 15:10:00,16.97,17.03,16.67,16.79,1110702.9145236346,6.3582,6.3807,6.2458,6.2908,1110702.9145
2010-05-06 15:20:00,16.79,16.94,16.74,16.88,843252.5104090129,6.2908,6.347,6.2721,6.3245,843252.5104
2010-05-06 15:30:00,16.88,17.16,16.86,17.15,1104212.5887827578,6.3245,6.4294,6.317,6.4257,1104212.5888
2010-05-06 15:40:00,17.14,17.38,17.08,17.34,910237.5704139112,6.4219,6.5119,6.3995,6.4969,910237.5704
2010-05-06 15:50:00,17.34,17.37,17.18,17.18,972814.1072740632,6.4969,6.5081,6.4369,6.4369,972814.1073
2010-05-07 09:30:00,17.18,17.48,17.06,17.45,320475.1408278227,6.4369,6.5493,6.392,6.5381,320475.1408
2010-05-07 09:40:00,17.45,17.51,17.2,17.2,520205.7310800881,6.5381,6.5606,6.4444,6.4444,520205.7311
2010-05-07 09:50:00,17.2,17.32,17.14,17.22,603355.375949057,6.4444,6.4894,6.4219,6.4519,603355.3759
2010-05-07 10:00:00,17.22,17.24,16.96,17.06,558168.0137154052,6.4519,6.4594,6.3545,6.392,558168.0137
2010-05-07 10:10:00,17.06,17.12,16.98,16.99,469997.5508204751,6.392,6.4144,6.362,6.3657,469997.5508
2010-05-07 10:20:00,16.99,16.99,16.48,16.61,1050453.098212099,6.3657,6.3657,6.1747,6.2234,1050453.0982
2010-05-07 10:30:00,16.62,16.66,16.39,16.55,1358314.9644868968,6.2271,6.2421,6.1409,6.2009,1358314.9645
2010-05-07 10:40:00,16.54,16.58,16.36,16.5,688586.8234141562,6.1971,6.2121,6.1297,6.1821,688586.8234
2010-05-07 10:50:00,16.52,16.68,16.44,16.59,425177.5655155522,6.1896,6.2496,6.1597,6.2159,425177.5655
2010-05-07 11:00:00,16.6,16.82,16.54,16.82,420034.288513348,6.2196,6.302,6.1971,6.302,420034.2885
2010-05-07 11:10:00,16.81,17.03,16.77,16.94,620989.468528043,6.2983,6.3807,6.2833,6.347,620989.4685
2010-05-07 11:20:00,16.93,16.96,16.67,16.68,436443.79132990446,6.3433,6.3545,6.2458,6.2496,436443.7913
2010-05-07 11:30:00,16.68,16.73,16.58,16.62,772961.0580455547,6.2496,6.2683,6.2121,6.2271,772961.058
2010-05-07 11:40:00,16.63,16.92,16.61,16.86,731202.5471467058,6.2309,6.3395,6.2234,6.317,731202.5471
2010-05-07 11:50:00,16.86,16.92,16.77,16.9,359784.4722018124,6.317,6.3395,6.2833,6.332,359784.4722
2010-05-07 12:00:00,16.9,17.0,16.81,16.99,257408.76806269892,6.332,6.3695,6.2983,6.3657,257408.7681
2010-05-07 12:10:00,16.99,17.05,16.94,16.98,287166.29928973794,6.3657,6.3882,6.347,6.362,287166.2993
2010-05-07 12:20:00,16.99,16.99,16.74,16.75,373254.9595885378,6.3657,6.3657,6.2721,6.2758,373254.9596
2010-05-07 12:30:00,16.76,16.8,16.69,16.75,360396.7670830272,6.2796,6.2945,6.2533,6.2758,360396.7671
2010-05-07 12:40:00,16.74,16.84,16.74,16.83,309453.8329659564,6.2721,6.3095,6.2721,6.3058,309453.833
2010-05-07 12:50:00,16.82,16.86,16.69,16.7,389297.0854763654,6.302,6.317,6.2533,6.2571,389297.0855
2010-05-07 13:00:00,16.71,16.78,16.67,16.67,201077.638990938,6.2608,6.2871,6.2458,6.2458,201077.639
2010-05-07 13:10:00,16.67,16.79,16.62,16.72,372520.2057310801,6.2458,6.2908,6.2271,6.2646,372520.2057
2010-05-07 13:20:00,16.72,16.76,16.7,16.71,189566.4952241,6.2646,6.2796,6.2571,6.2608,189566.4952
2010-05-07 13:30:00,16.71,16.76,16.69,16.74,167401.4205241244,6.2608,6.2796,6.2533,6.2721,167401.4205
2010-05-07 13:40:00,16.74,16.81,16.73,16.76,127969.63017389174,6.2721,6.2983,6.2683,6.2796,127969.6302
2010-05-07 13:50:00,16.76,16.76,16.69,16.72,127724.71222140582,6.2796,6.2796,6.2533,6.2646,127724.7122
2010-05-07 14:00:00,16.72,16.76,16.65,16.66,207200.58780308595,6.2646,6.2796,6.2383,6.2421,207200.5878
2010-05-07 14:10:00,16.65,16.69,16.59,16.68,169728.14107274063,6.2383,6.2533,6.2159,6.2496,169728.1411
2010-05-07 14:20:00,16.68,16.68,16.58,16.59,182096.49767327943,6.2496,6.2496,6.2121,6.2159,182096.4977
2010-05-07 14:30:00,16.59,16.67,16.58,16.65,253245.1628704384,6.2159,6.2458,6.2121,6.2383,253245.1629
2010-05-07 14:40:00,16.64,16.73,16.59,16.59,240631.8883174137,6.2346,6.2683,6.2159,6.2159,240631.8883
2010-05-07 14:50:00,16.58,16.59,16.54,16.55,308106.78422728385,6.2121,6.2159,6.1971,6.2009,308106.7842
2010-05-07 15:00:00,16.54,16.62,16.5,16.54,531839.3338231692,6.1971,6.2271,6.1821,6.1971,531839.3338
2010-05-07 15:10:00,16.54,16.62,16.5,16.59,497428.3614988978,6.1971,6.2271,6.1821,6.2159,497428.3615
2010-05-07 15:20:00,16.59,16.62,16.5,16.52,531227.0389419544,6.2159,6.2271,6.1821,6.1896,531227.0389
2010-05-07 15:30:00,16.52,16.54,16.42,16.46,687974.5285329414,6.1896,6.1971,6.1522,6.1672,687974.5285
2010-05-07 15:40:00,16.46,16.59,16.46,16.56,739774.6754837129,6.1672,6.2159,6.1672,6.2046,739774.6755
2010-05-07 15:50:00,16.56,16.65,16.52,16.59,935341.6605437178,6.2046,6.2383,6.1896,6.2159,935341.6605
2010-05-10 09:30:00,17.38,17.6,17.36,17.41,309208.91501347045,6.5119,6.5943,6.5044,6.5231,309208.915
2010-05-10 09:40:00,17.42,17.55,17.39,17.45,497305.90252265485,6.5268,6.5756,6.5156,6.5381,497305.9025
2010-05-10 09:50:00,17.46,17.52,17.39,17.45,703526.8185157971,6.5418,6.5643,6.5156,6.5381,703526.8185
2010-05-10 10:00:00,17.45,17.46,17.34,17.41,304188.0969875092,6.5381,6.5418,6.4969,6.5231,304188.097
2010-05-10 10:10:00,17.42,17.53,17.42,17.48,236345.8241489101,6.5268,6.5681,6.5268,6.5493,236345.8241
2010-05-10 10:20:00,17.48,17.52,17.31,17.31,247489.59098701933,6.5493,6.5643,6.4856,6.4856,247489.591
2010-05-10 10:30:00,17.32,17.4,17.3,17.37,181606.6617683076,6.4894,6.5194,6.4819,6.5081,181606.6618
2010-05-10 10:40:00,17.37,17.42,17.3,17.35,219813.86235611068,6.5081,6.5268,6.4819,6.5006,219813.8624
2010-05-10 10:50:00,17.35,17.39,17.3,17.37,200832.7210384521,6.5006,6.5156,6.4819,6.5081,200832.721
2010-05-10 11:00:00,17.36,17.48,17.36,17.47,168626.010286554,6.5044,6.5493,6.5044,6.5456,168626.0103
2010-05-10 11:10:00,17.46,17.49,17.43,17.48,166544.2076904237,6.5418,6.5531,6.5306,6.5493,166544.2077
2010-05-10 11:20:00,17.48,17.56,17.45,17.56,224222.3855008572,6.5493,6.5793,6.5381,6.5793,224222.3855
2010-05-10 11:30:00,17.56,17.61,17.52,17.61,240876.8062698996,6.5793,6.598,6.5643,6.598,240876.8063
2010-05-10 11:40:00,17.61,17.62,17.55,17.56,176585.8437423463,6.598,6.6018,6.5756,6.5793,176585.8437
2010-05-10 11:50:00,17.56,17.61,17.53,17.53,122948.81214793044,6.5793,6.598,6.5681,6.5681,122948.8121
2010-05-10 12:00:00,17.53,17.57,17.52,17.55,114499.14278716627,6.5681,6.583,6.5643,6.5756,114499.1428
2010-05-10 12:10:00,17.54,17.57,17.52,17.52,73842.76267450403,6.5718,6.583,6.5643,6.5643,73842.7627
2010-05-10 12:20:00,17.52,17.57,17.51,17.51,138256.18417830026,6.5643,6.583,6.5606,6.5606,138256.1842
2010-05-10 12:30:00,17.52,17.53,17.48,17.5,93191.2809208915,6.5643,6.5681,6.5493,6.5568,93191.2809
2010-05-10 12:40:00,17.5,17.5,17.43,17.43,263286.798922361,6.5568,6.5568,6.5306,6.5306,263286.7989
2010-05-10 12:50:00,17.43,17.48,17.41,17.41,117315.69924075434,6.5306,6.5493,6.5231,6.5231,117315.6992
2010-05-10 13:00:00,17.41,17.43,17.26,17.3,226916.4829782023,6.5231,6.5306,6.4669,6.4819,226916.483
2010-05-10 13:10:00,17.3,17.34,17.24,17.33,342150.37962282635,6.4819,6.4969,6.4594,6.4931,342150.3796
2010-05-10 13:20:00,17.33,17.39,17.3,17.36,318638.2561841783,6.4931,6.5156,6.4819,6.5044,318638.2562
2010-05-10 13:30:00,17.36,17.39,17.34,17.36,114621.60176340926,6.5044,6.5156,6.4969,6.5044,114621.6018
2010-05-10 13:40:00,17.36,17.36,17.26,17.33,174993.87705118785,6.5044,6.5044,6.4669,6.4931,174993.8771
2010-05-10 13:50:00,17.33,17.35,17.25,17.25,334557.9230957629,6.4931,6.5006,6.4632,6.4632,334557.9231
2010-05-10 14:00:00,17.25,17.27,17.18,17.27,191893.21577271607,6.4632,6.4706,6.4369,6.4706,191893.2158
2010-05-10 14:10:00,17.27,17.27,17.17,17.18,529390.15429831,6.4706,6.4706,6.4332,6.4369,529390.1543
2010-05-10 14:20:00,17.18,17.25,17.16,17.21,245407.78839088904,6.4369,6.4632,6.4294,6.4482,245407.7884
2010-05-10 14:30:00,17.21,17.29,17.21,17.21,129928.97379377908,6.4482,6.4781,6.4482,6.4482,129928.9738
2010-05-10 14:40:00,17.21,17.28,17.21,17.27,144011.75606171932,6.4482,6.4744,6.4482,6.4706,144011.7561
2010-05-10 14:50:00,17.28,17.39,17.28,17.39,177687.97452853294,6.4744,6.5156,6.4744,6.5156,177687.9745
2010-05-10 15:00:00,17.39,17.39,17.29,17.3,213445.99559147685,6.5156,6.5156,6.4781,6.4819,213445.9956
2010-05-10 15:10:00,17.3,17.34,17.28,17.34,176340.9257898604,6.4819,6.4969,6.4744,6.4969,176340.9258
2010-05-10 15:20:00,17.34,17.4,17.33,17.4,143154.5432280186,6.4969,6.5194,6.4931,6.5194,143154.5432
2010-05-10 15:30:00,17.4,17.43,17.36,17.43,396889.5420034288,6.5194,6.5306,6.5044,6.5306,396889.542
2010-05-10 15:40:00,17.43,17.48,17.42,17.46,511266.22581435216,6.5306,6.5493,6.5268,6.5418,511266.2258
2010-05-10 15:50:00,17.46,17.56,17.45,17.54,1061596.865050208,6.5418,6.5793,6.5381,6.5718,1061596.8651
2010-05-11 09:30:00,17.17,17.44,17.17,17.37,229733.0394317904,6.4332,6.5343,6.4332,6.5081,229733.0394
2010-05-11 09:40:00,17.38,17.46,17.36,17.4,293411.7070781288,6.5119,6.5418,6.5044,6.5194,293411.7071
2010-05-11 09:50:00,17.39,17.54,17.39,17.49,244917.9524859172,6.5156,6.5718,6.5156,6.5531,244917.9525
2010-05-11 10:00:00,17.49,17.56,17.41,17.43,154665.68699485672,6.5531,6.5793,6.5231,6.5306,154665.687
2010-05-11 10:10:00,17.43,17.51,17.41,17.47,127357.33529267694,6.5306,6.5606,6.5231,6.5456,127357.3353
2010-05-11 10:20:00,17.47,17.56,17.46,17.49,220671.0751898114,6.5456,6.5793,6.5418,6.5531,220671.0752
2010-05-11 10:30:00,17.49,17.52,17.44,17.52,173646.82831251528,6.5531,6.5643,6.5343,6.5643,173646.8283
2010-05-11 10:40:00,17.52,17.57,17.5,17.56,178055.3514572618,6.5643,6.583,6.5568,6.5793,178055.3515
2010-05-11 10:50:00,17.56,17.56,17.49,17.51,175361.2539799167,6.5793,6.5793,6.5531,6.5606,175361.254
2010-05-11 11:00:00,17.5,17.61,17.49,17.61,142297.3303943179,6.5568,6.598,6.5531,6.598,142297.3304
2010-05-11 11:10:00,17.61,17.67,17.58,17.65,221160.9110947832,6.598,6.6205,6.5868,6.613,221160.9111
2010-05-11 11:20:00,17.65,17.65,17.58,17.63,171442.56674014204,6.613,6.613,6.5868,6.6055,171442.5667
2010-05-11 11:30:00,17.63,17.65,17.57,17.63,188831.7413666421,6.6055,6.613,6.583,6.6055,188831.7414
2010-05-11 11:40:00,17.63,17.68,17.57,17.61,253122.70389419544,6.6055,6.6243,6.583,6.598,253122.7039
2010-05-11 11:50:00,17.61,17.7,17.61,17.67,248714.1807494489,6.598,6.6318,6.598,6.6205,248714.1807
2010-05-11 12:00:00,17.66,17.74,17.65,17.74,241856.47807984325,6.6168,6.6467,6.613,6.6467,241856.4781
2010-05-11 12:10:00,17.74,17.77,17.71,17.74,223732.54959588536,6.6467,6.658,6.6355,6.6467,223732.5496
2010-05-11 12:20:00,17.74,17.79,17.73,17.78,157114.86651971587,6.6467,6.6655,6.643,6.6617,157114.8665
2010-05-11 12:30:00,17.78,17.89,17.77,17.88,529757.5312270389,6.6617,6.7029,6.658,6.6992,529757.5312
2010-05-11 12:40:00,17.88,17.97,17.88,17.97,433749.6938525594,6.6992,6.7329,6.6992,6.7329,433749.6939
2010-05-11 12:50:00,17.97,17.97,17.92,17.93,164584.86407053637,6.7329,6.7329,6.7142,6.7179,164584.8641
2010-05-11 13:00:00,17.94,17.97,17.9,17.93,228385.99069311772,6.7217,6.7329,6.7067,6.7179,228385.9907
2010-05-11 13:10:00,17.92,17.94,17.88,17.88,114254.22483468035,6.7142,6.7217,6.6992,6.6992,114254.2248
2010-05-11 13:20:00,17.87,17.92,17.86,17.92,106294.39137888806,6.6955,6.7142,6.6917,6.7142,106294.3914
2010-05-11 13:30:00,17.91,17.92,17.86,17.88,138746.0200832721,6.7104,6.7142,6.6917,6.6992,138746.0201
2010-05-11 13:40:00,17.88,17.96,17.84,17.95,374479.5493509674,6.6992,6.7292,6.6842,6.7254,374479.5494
2010-05-11 13:50:00,17.96,17.98,17.9,17.93,222875.33676218463,6.7292,6.7367,6.7067,6.7179,222875.3368
2010-05-11 14:00:00,17.93,17.96,17.91,17.92,232059.75998040647,6.7179,6.7292,6.7104,6.7142,232059.76
2010-05-11 14:10:00,17.92,17.93,17.86,17.88,249081.55767817772,6.7142,6.7179,6.6917,6.6992,249081.5577
2010-05-11 14:20:00,17.88,17.9,17.84,17.86,306637.27651236835,6.6992,6.7067,6.6842,6.6917,306637.2765
2010-05-11 14:30:00,17.85,17.85,17.77,17.8,373622.3365172667,6.688,6.688,6.658,6.6692,373622.3365
2010-05-11 14:40:00,17.8,17.88,17.76,17.85,266348.27332843497,6.6692,6.6992,6.6542,6.688,266348.2733
2010-05-11 14:50:00,17.85,17.85,17.79,17.79,223365.1726671565,6.688,6.688,6.6655,6.6655,223365.1727
2010-05-11 15:00:00,17.8,17.81,17.73,17.77,451016.4095028165,6.6692,6.673,6.643,6.658,451016.4095
2010-05-11 15:10:00,17.77,17.83,17.75,17.79,656380.1126622581,6.658,6.6805,6.6505,6.6655,656380.1127
2010-05-11 15:20:00,17.78,17.83,17.75,17.82,608866.0298799902,6.6617,6.6805,6.6505,6.6767,608866.0299
2010-05-11 15:30:00,17.82,17.87,17.78,17.85,596865.0502081802,6.6767,6.6955,6.6617,6.688,596865.0502
2010-05-11 15:40:00,17.85,17.85,17.78,17.83,814842.0279206465,6.688,6.688,6.6617,6.6805,814842.0279
2010-05-11 15:50:00,17.83,17.84,17.78,17.81,1426157.2373254958,6.6805,6.6842,6.6617,6.673,1426157.2373
2010-05-12 09:30:00,18.19,18.24,17.91,18.18,479059.5150624541,6.8153,6.8341,6.7104,6.8116,479059.5151
2010-05-12 09:40:00,18.18,18.25,18.12,18.21,355008.572128337,6.8116,6.8378,6.7891,6.8228,355008.5721
2010-05-12 09:50:00,18.2,18.39,18.19,18.38,254224.83468038205,6.8191,6.8903,6.8153,6.8865,254224.8347
2010-05-12 10:00:00,18.38,18.39,18.32,18.36,300146.9507714915,6.8865,6.8903,6.8641,6.879,300146.9508
2010-05-12 10:10:00,18.36,18.36,18.28,18.31,292921.8711731569,6.879,6.879,6.8491,6.8603,292921.8712
2010-05-12 10:20:00,18.31,18.32,18.26,18.29,208057.80063678665,6.8603,6.8641,6.8416,6.8528,208057.8006
2010-05-12 10:30:00,18.3,18.35,18.25,18.28,288268.4300759245,6.8566,6.8753,6.8378,6.8491,288268.4301
2010-05-12 10:40:00,18.28,18.36,18.26,18.35,266348.27332843497,6.8491,6.879,6.8416,6.8753,266348.2733
2010-05-12 10:50:00,18.36,18.36,18.29,18.31,116213.5684545677,6.879,6.879,6.8528,6.8603,116213.5685
2010-05-12 11:00:00,18.31,18.39,18.3,18.33,279451.3837864315,6.8603,6.8903,6.8566,6.8678,279451.3838
2010-05-12 11:10:00,18.33,18.35,18.17,18.19,261694.8322312025,6.8678,6.8753,6.8079,6.8153,261694.8322
2010-05-12 11:20:00,18.19,18.19,18.08,18.09,242836.1498897869,6.8153,6.8153,6.7741,6.7779,242836.1499
2010-05-12 11:30:00,18.09,18.13,18.05,18.1,311658.09453832963,6.7779,6.7929,6.7629,6.7816,311658.0945
2010-05-12 11:40:00,18.11,18.12,18.05,18.07,317903.5023267205,6.7854,6.7891,6.7629,6.7704,317903.5023
2010-05-12 11:50:00,18.07,18.18,18.01,18.18,271369.09135439625,6.7704,6.8116,6.7479,6.8116,271369.0914
2010-05-12 12:00:00,18.17,18.2,18.16,18.19,107518.98114131764,6.8079,6.8191,6.8041,6.8153,107518.9811
2010-05-12 12:10:00,18.19,18.24,18.19,18.21,135929.46362968403,6.8153,6.8341,6.8153,6.8228,135929.4636
2010-05-12 12:20:00,18.2,18.22,18.16,18.22,163605.19226059268,6.8191,6.8266,6.8041,6.8266,163605.1923
2010-05-12 12:30:00,18.22,18.23,18.16,18.17,171565.025716385,6.8266,6.8303,6.8041,6.8079,171565.0257
2010-05-12 12:40:00,18.17,18.25,18.17,18.25,339946.1180504531,6.8079,6.8378,6.8079,6.8378,339946.1181
2010-05-12 12:50:00,18.26,18.32,18.25,18.32,187729.6105804556,6.8416,6.8641,6.8378,6.8641,187729.6106
2010-05-12 13:00:00,18.32,18.37,18.29,18.3,176585.8437423463,6.8641,6.8828,6.8528,6.8566,176585.8437
2010-05-12 13:10:00,18.3,18.31,18.25,18.26,172544.69752632867,6.8566,6.8603,6.8378,6.8416,172544.6975
2010-05-12 13:20:00,18.27,18.27,18.22,18.23,123561.10702914523,6.8453,6.8453,6.8266,6.8303,123561.107
2010-05-12 13:30:00,18.23,18.24,18.2,18.23,199485.6722997796,6.8303,6.8341,6.8191,6.8303,199485.6723
2010-05-12 13:40:00,18.22,18.25,18.19,18.25,228998.28557433252,6.8266,6.8378,6.8153,6.8378,228998.2856
2010-05-12 13:50:00,18.24,18.24,18.22,18.23,128826.84300759244,6.8341,6.8341,6.8266,6.8303,128826.843
2010-05-12 14:00:00,18.23,18.28,18.23,18.25,110213.07861866274,6.8303,6.8491,6.8303,6.8378,110213.0786
2010-05-12 14:10:00,18.25,18.36,18.25,18.36,93926.03477834925,6.8378,6.879,6.8378,6.879,93926.0348
2010-05-12 14:20:00,18.36,18.41,18.34,18.41,106049.47342640215,6.879,6.8978,6.8715,6.8978,106049.4734
2010-05-12 14:30:00,18.41,18.41,18.33,18.33,91966.69115846192,6.8978,6.8978,6.8678,6.8678,91966.6912
2010-05-12 14:40:00,18.33,18.37,18.32,18.36,93313.73989713444,6.8678,6.8828,6.8641,6.879,93313.7399
2010-05-12 14:50:00,18.35,18.37,18.32,18.36,118540.28900318392,6.8753,6.8828,6.8641,6.879,118540.289
2010-05-12 15:00:00,18.36,18.39,18.35,18.37,177810.4335047759,6.879,6.8903,6.8753,6.8828,177810.4335
2010-05-12 15:10:00,18.37,18.37,18.31,18.32,133970.1200097967,6.8828,6.8828,6.8603,6.8641,133970.12
2010-05-12 15:20:00,18.32,18.36,18.32,18.33,165442.07690423707,6.8641,6.879,6.8641,6.8678,165442.0769
2010-05-12 15:30:00,18.33,18.34,18.22,18.26,399338.721528288,6.8678,6.8715,6.8266,6.8416,399338.7215
2010-05-12 15:40:00,18.25,18.32,18.25,18.32,335660.0538819495,6.8378,6.8641,6.8378,6.8641,335660.0539
2010-05-12 15:50:00,18.32,18.32,18.28,18.29,567229.9779573842,6.8641,6.8641,6.8491,6.8528,567229.978
2010-05-13 09:30:00,18.23,18.32,18.04,18.06,232427.1369091354,6.8303,6.8641,6.7591,6.7666,232427.1369
2010-05-13 09:40:00,18.06,18.1,17.97,18.08,443791.32990448194,6.7666,6.7816,6.7329,6.7741,443791.3299
2010-05-13 09:50:00,18.08,18.22,18.06,18.17,275042.860641685,6.7741,6.8266,6.7666,6.8079,275042.8606
2010-05-13 10:00:00,18.16,18.26,18.14,18.25,276022.5324516287,6.8041,6.8416,6.7966,6.8378,276022.5325
2010-05-13 10:10:00,18.25,18.32,18.22,18.29,211486.6519715895,6.8378,6.8641,6.8266,6.8528,211486.652
2010-05-13 10:20:00,18.29,18.32,18.19,18.22,150746.99975508204,6.8528,6.8641,6.8153,6.8266,150746.9998
2010-05-13 10:30:00,18.22,18.41,18.22,18.38,350232.6720548616,6.8266,6.8978,6.8266,6.8865,350232.6721
2010-05-13 10:40:00,18.37,18.43,18.33,18.35,229977.95738427623,6.8828,6.9053,6.8678,6.8753,229977.9574
2010-05-13 10:50:00,18.35,18.35,18.24,18.26,198750.9184423218,6.8753,6.8753,6.8341,6.8416,198750.9184
2010-05-13 11:00:00,18.26,18.26,18.19,18.25,315454.32280186133,6.8416,6.8416,6.8153,6.8378,315454.3228
2010-05-13 11:10:00,18.24,18.27,18.2,18.21,237815.3318638256,6.8341,6.8453,6.8191,6.8228,237815.3319
2010-05-13 11:20:00,18.22,18.27,18.18,18.21,155767.81778104333,6.8266,6.8453,6.8116,6.8228,155767.8178
2010-05-13 11:30:00,18.2,18.26,18.18,18.19,169850.6000489836,6.8191,6.8416,6.8116,6.8153,169850.6
2010-05-13 11:40:00,18.2,18.24,18.19,18.24,121601.7634092579,6.8191,6.8341,6.8153,6.8341,121601.7634
2010-05-13 11:50:00,18.23,18.24,18.18,18.2,190178.7901053147,6.8303,6.8341,6.8116,6.8191,190178.7901
2010-05-13 12:00:00,18.19,18.21,18.15,18.2,145236.3458241489,6.8153,6.8228,6.8004,6.8191,145236.3458
2010-05-13 12:10:00,18.21,18.23,18.19,18.22,138746.0200832721,6.8228,6.8303,6.8153,6.8266,138746.0201
2010-05-13 12:20:00,18.21,18.27,18.21,18.26,111927.50428606416,6.8228,6.8453,6.8228,6.8416,111927.5043
2010-05-13 12:30:00,18.27,18.31,18.26,18.28,56576.04702424687,6.8453,6.8603,6.8416,6.8491,56576.047
2010-05-13 12:40:00,18.28,18.32,18.27,18.27,60862.11119275042,6.8491,6.8641,6.8453,6.8453,60862.1112
2010-05-13 12:50:00,18.27,18.32,18.24,18.31,77149.15503306391,6.8453,6.8641,6.8341,6.8603,77149.155
2010-05-13 13:00:00,18.31,18.31,18.25,18.28,111192.7504286064,6.8603,6.8603,6.8378,6.8491,111192.7504
2010-05-13 13:10:00,18.28,18.35,18.26,18.33,103110.45799657116,6.8491,6.8753,6.8416,6.8678,103110.458
2010-05-13 13:20:00,18.34,18.36,18.32,18.32,64168.50355131031,6.8715,6.879,6.8641,6.8641,64168.5036
2010-05-13 13:30:00,18.33,18.38,18.32,18.33,111805.0453098212,6.8678,6.8865,6.8641,6.8678,111805.0453
2010-05-13 13:40:00,18.34,18.35,18.32,18.35,86456.03722752877,6.8715,6.8753,6.8641,6.8753,86456.0372
2010-05-13 13:50:00,18.35,18.36,18.33,18.36,76536.86015184912,6.8753,6.879,6.8678,6.879,76536.8602
2010-05-13 14:00:00,18.35,18.42,18.35,18.41,125887.82757776145,6.8753,6.9015,6.8753,6.8978,125887.8276
2010-05-13 14:10:00,18.41,18.41,18.37,18.39,78741.12172422238,6.8978,6.8978,6.8828,6.8903,78741.1217
2010-05-13 14:20:00,18.39,18.39,18.29,18.3,85108.98848885622,6.8903,6.8903,6.8528,6.8566,85108.9885
2010-05-13 14:30:00,18.31,18.33,18.29,18.33,86700.95518001469,6.8603,6.8678,6.8528,6.8678,86700.9552
2010-05-13 14:40:00,18.34,18.34,18.3,18.31,86088.66029879989,6.8715,6.8715,6.8566,6.8603,86088.6603
2010-05-13 14:50:00,18.31,18.32,18.27,18.28,174748.95909870192,6.8603,6.8641,6.8453,6.8491,174748.9591
2010-05-13 15:00:00,18.29,18.31,18.23,18.24,120254.71467058537,6.8528,6.8603,6.8303,6.8341,120254.7147
2010-05-13 15:10:00,18.25,18.25,18.17,18.18,612907.1760960078,6.8378,6.8378,6.8079,6.8116,612907.1761
2010-05-13 15:20:00,18.18,18.25,18.17,18.21,237325.49595885372,6.8116,6.8378,6.8079,6.8228,237325.496
2010-05-13 15:30:00,18.21,18.22,18.13,18.16,361009.061964242,6.8228,6.8266,6.7929,6.8041,361009.062
2010-05-13 15:40:00,18.16,18.23,18.11,18.23,457874.11217242223,6.8041,6.8303,6.7854,6.8303,457874.1122
2010-05-13 15:50:00,18.23,18.27,18.16,18.17,569556.6985060005,6.8303,6.8453,6.8041,6.8079,569556.6985
2010-05-14 09:30:00,17.97,18.14,17.86,17.88,332108.7435709037,6.7329,6.7966,6.6917,6.6992,332108.7436
2010-05-14 09:40:00,17.88,17.89,17.72,17.78,514327.7002204261,6.6992,6.7029,6.6393,6.6617,514327.7002
2010-05-14 09:50:00,17.78,17.82,17.64,17.67,445750.6735243693,6.6617,6.6767,6.6093,6.6205,445750.6735
2010-05-14 10:00:00,17.67,17.72,17.59,17.69,477957.3842762674,6.6205,6.6393,6.5905,6.628,477957.3843
2010-05-14 10:10:00,17.7,17.77,17.67,17.67,288145.9710996816,6.6318,6.658,6.6205,6.6205,288145.9711
2010-05-14 10:20:00,17.67,17.77,17.65,17.7,205731.08008817045,6.6205,6.658,6.613,6.6318,205731.0801
2010-05-14 10:30:00,17.7,17.73,17.61,17.62,267940.2400195934,6.6318,6.643,6.598,6.6018,267940.24
2010-05-14 10:40:00,17.62,17.66,17.57,17.61,299167.2789615479,6.6018,6.6168,6.583,6.598,299167.279
2010-05-14 10:50:00,17.61,17.62,17.57,17.58,156135.1947097722,6.598,6.6018,6.583,6.5868,156135.1947
2010-05-14 11:00:00,17.57,17.58,17.46,17.48,188464.3644379133,6.583,6.5868,6.5418,6.5493,188464.3644
2010-05-14 11:10:00,17.48,17.55,17.42,17.43,133970.1200097967,6.5493,6.5756,6.5268,6.5306,133970.12
2010-05-14 11:20:00,17.44,17.52,17.37,17.5,213445.99559147685,6.5343,6.5643,6.5081,6.5568,213445.9956
2010-05-14 11:30:00,17.5,17.56,17.49,17.51,125397.9916727896,6.5568,6.5793,6.5531,6.5606,125397.9917
2010-05-14 11:40:00,17.52,17.52,17.46,17.49,78986.0396767083,6.5643,6.5643,6.5418,6.5531,78986.0397
2010-05-14 11:50:00,17.49,17.51,17.43,17.48,106906.68626010286,6.5531,6.5606,6.5306,6.5493,106906.6863
2010-05-14 12:00:00,17.49,17.51,17.37,17.41,151971.58951751163,6.5531,6.5606,6.5081,6.5231,151971.5895
2010-05-14 12:10:00,17.41,17.49,17.4,17.49,76536.86015184912,6.5231,6.5531,6.5194,6.5531,76536.8602
2010-05-14 12:20:00,17.49,17.54,17.43,17.53,132623.07127112415,6.5531,6.5718,6.5306,6.5681,132623.0713
2010-05-14 12:30:00,17.53,17.57,17.53,17.57,420891.50134704873,6.5681,6.583,6.5681,6.583,420891.5013
2010-05-14 12:40:00,17.57,17.62,17.56,17.56,187362.23365172665,6.583,6.6018,6.5793,6.5793,187362.2337
2010-05-14 12:50:00,17.57,17.65,17.57,17.65,217976.9777124663,6.583,6.613,6.583,6.613,217976.9777
2010-05-14 13:00:00,17.65,17.72,17.59,17.65,272838.5990693117,6.613,6.6393,6.5905,6.613,272838.5991
2010-05-14 13:10:00,17.65,17.67,17.57,17.57,179892.2361009062,6.613,6.6205,6.583,6.583,179892.2361
2010-05-14 13:20:00,17.57,17.64,17.57,17.6,174993.87705118785,6.583,6.6093,6.583,6.5943,174993.8771
2010-05-14 13:30:00,17.61,17.61,17.56,17.58,203404.35953955425,6.598,6.598,6.5793,6.5868,203404.3595
2010-05-14 13:40:00,17.59,17.64,17.56,17.63,150257.1638501102,6.5905,6.6093,6.5793,6.6055,150257.1639
2010-05-14 13:50:00,17.62,17.65,17.57,17.61,193485.18246387452,6.6018,6.613,6.583,6.598,193485.1825
2010-05-14 14:00:00,17.61,17.63,17.57,17.57,110090.61964241978,6.598,6.6055,6.583,6.583,110090.6196
2010-05-14 14:10:00,17.57,17.57,17.5,17.52,226304.1880969875,6.583,6.583,6.5568,6.5643,226304.1881
2010-05-14 14:20:00,17.52,17.56,17.51,17.55,137031.59441587067,6.5643,6.5793,6.5606,6.5756,137031.5944
2010-05-14 14:30:00,17.55,17.57,17.51,17.55,247734.50893950523,6.5756,6.583,6.5606,6.5756,247734.5089
2010-05-14 14:40:00,17.56,17.56,17.52,17.54,102375.70413911338,6.5793,6.5793,6.5643,6.5718,102375.7041
2010-05-14 14:50:00,17.55,17.56,17.48,17.5,139358.3149644869,6.5756,6.5793,6.5493,6.5568,139358.315
2010-05-14 15:00:00,17.51,17.55,17.49,17.54,140215.5277981876,6.5606,6.5756,6.5531,6.5718,140215.5278
2010-05-14 15:10:00,17.54,17.57,17.52,17.53,351457.2618172912,6.5718,6.583,6.5643,6.5681,351457.2618
2010-05-14 15:20:00,17.54,17.57,17.5,17.56,528777.8594170952,6.5718,6.583,6.5568,6.5793,528777.8594
2010-05-14 15:30:00,17.57,17.59,17.53,17.56,261572.3732549596,6.583,6.5905,6.5681,6.5793,261572.3733
2010-05-14 15:40:00,17.56,17.62,17.55,17.61,413176.5858437423,6.5793,6.6018,6.5756,6.598,413176.5858
2010-05-14 15:50:00,17.61,17.73,17.59,17.69,676953.2206710752,6.598,6.643,6.5905,6.628,676953.2207
2010-05-17 09:30:00,17.74,17.85,17.65,17.79,209037.4724467304,6.6467,6.688,6.613,6.6655,209037.4724
2010-05-17 09:40:00,17.79,17.82,17.6,17.61,194464.85427381823,6.6655,6.6767,6.5943,6.598,194464.8543
2010-05-17 09:50:00,17.62,17.66,17.54,17.57,122581.43521920156,6.6018,6.6168,6.5718,6.583,122581.4352
2010-05-17 10:00:00,17.57,17.6,17.54,17.55,167523.87950036736,6.583,6.5943,6.5718,6.5756,167523.8795
2010-05-17 10:10:00,17.54,17.63,17.51,17.61,143521.92015674748,6.5718,6.6055,6.5606,6.598,143521.9202
2010-05-17 10:20:00,17.6,17.61,17.51,17.53,168013.7154053392,6.5943,6.598,6.5606,6.5681,168013.7154
2010-05-17 10:30:00,17.53,17.55,17.49,17.5,174381.58216997306,6.5681,6.5756,6.5531,6.5568,174381.5822
2010-05-17 10:40:00,17.5,17.5,17.42,17.43,199730.59025226548,6.5568,6.5568,6.5268,6.5306,199730.5903
2010-05-17 10:50:00,17.43,17.48,17.38,17.38,160053.8819495469,6.5306,6.5493,6.5119,6.5119,160053.8819
2010-05-17 11:00:00,17.38,17.39,17.3,17.34,140337.98677443055,6.5119,6.5156,6.4819,6.4969,140337.9868
2010-05-17 11:10:00,17.33,17.33,17.16,17.16,172912.07445505753,6.4931,6.4931,6.4294,6.4294,172912.0745
2010-05-17 11:20:00,17.17,17.21,17.15,17.18,299534.6558902767,6.4332,6.4482,6.4257,6.4369,299534.6559
2010-05-17 11:30:00,17.19,17.25,17.16,17.22,225324.51628704384,6.4407,6.4632,6.4294,6.4519,225324.5163
2010-05-17 11:40:00,17.23,17.24,17.12,17.15,136541.75851089883,6.4557,6.4594,6.4144,6.4257,136541.7585
2010-05-17 11:50:00,17.15,17.15,17.06,17.07,163605.19226059268,6.4257,6.4257,6.392,6.3957,163605.1923
2010-05-17 12:00:00,17.06,17.06,16.9,16.97,568454.5677198138,6.392,6.392,6.332,6.3582,568454.5677
2010-05-17 12:10:00,16.95,17.05,16.95,17.03,555473.9162380602,6.3508,6.3882,6.3508,6.3807,555473.9162
2010-05-17 12:20:00,17.03,17.05,16.99,16.99,322434.48444771,6.3807,6.3882,6.3657,6.3657,322434.4844
2010-05-17 12:30:00,16.99,17.06,16.99,17.02,221773.205975998,6.3657,6.392,6.3657,6.377,221773.206
2010-05-17 12:40:00,17.02,17.03,16.96,17.0,145603.72275287777,6.377,6.3807,6.3545,6.3695,145603.7228
2010-05-17 12:50:00,17.0,17.0,16.93,16.93,118417.83002694097,6.3695,6.3695,6.3433,6.3433,118417.83
2010-05-17 13:00:00,16.94,16.95,16.9,16.91,168258.6333578251,6.347,6.3508,6.332,6.3358,168258.6334
2010-05-17 13:10:00,16.92,17.02,16.91,17.02,150257.1638501102,6.3395,6.377,6.3358,6.377,150257.1639
2010-05-17 13:20:00,17.02,17.06,16.99,17.03,230957.62919421992,6.377,6.392,6.3657,6.3807,230957.6292
2010-05-17 13:30:00,17.03,17.12,17.03,17.03,302228.7533676218,6.3807,6.4144,6.3807,6.3807,302228.7534
2010-05-17 13:40:00,17.03,17.05,16.99,17.01,186749.93877051183,6.3807,6.3882,6.3657,6.3732,186749.9388
2010-05-17 13:50:00,17.01,17.06,16.99,17.03,162870.43840313493,6.3732,6.392,6.3657,6.3807,162870.4384
2010-05-17 14:00:00,17.04,17.11,17.03,17.07,188709.2823903992,6.3845,6.4107,6.3807,6.3957,188709.2824
2010-05-17 14:10:00,17.06,17.15,17.06,17.12,157727.16140093066,6.392,6.4257,6.392,6.4144,157727.1614
2010-05-17 14:20:00,17.12,17.13,17.03,17.06,125397.9916727896,6.4144,6.4182,6.3807,6.392,125397.9917
2010-05-17 14:30:00,17.06,17.09,17.03,17.07,268062.6989958364,6.392,6.4032,6.3807,6.3957,268062.699
2010-05-17 14:40:00,17.08,17.14,17.08,17.12,151849.13054126868,6.3995,6.4219,6.3995,6.4144,151849.1305
2010-05-17 14:50:00,17.12,17.2,17.12,17.18,221405.8290472692,6.4144,6.4444,6.4144,6.4369,221405.829
2010-05-17 15:00:00,17.17,17.22,17.12,17.13,216507.4699975508,6.4332,6.4519,6.4144,6.4182,216507.47
2010-05-17 15:10:00,17.13,17.14,17.06,17.08,217609.60078373743,6.4182,6.4219,6.392,6.3995,217609.6008
2010-05-17 15:20:00,17.08,17.1,17.02,17.06,280186.1376438893,6.3995,6.407,6.377,6.392,280186.1376
2010-05-17 15:30:00,17.06,17.23,17.05,17.23,441342.1503796228,6.392,6.4557,6.3882,6.4557,441342.1504
2010-05-17 15:40:00,17.22,17.25,17.18,17.25,481141.31765858433,6.4519,6.4632,6.4369,6.4632,481141.3177
2010-05-17 15:50:00,17.24,17.28,17.22,17.25,737937.7908400685,6.4594,6.4744,6.4519,6.4632,737937.7908
2010-05-18 09:30:00,17.51,17.65,17.51,17.61,214793.0443301494,6.5606,6.613,6.5606,6.598,214793.0443
2010-05-18 09:40:00,17.61,17.77,17.58,17.69,332598.57947587554,6.598,6.658,6.5868,6.628,332598.5795
2010-05-18 09:50:00,17.69,17.69,17.54,17.55,233774.185647808,6.628,6.628,6.5718,6.5756,233774.1856
2010-05-18 10:00:00,17.54,17.56,17.47,17.48,227283.8599069312,6.5718,6.5793,6.5456,6.5493,227283.8599
2010-05-18 10:10:00,17.48,17.58,17.46,17.58,125275.53269654664,6.5493,6.5868,6.5418,6.5868,125275.5327
2010-05-18 10:20:00,17.58,17.58,17.49,17.49,137154.05339211362,6.5868,6.5868,6.5531,6.5531,137154.0534
2010-05-18 10:30:00,17.5,17.51,17.47,17.48,114254.22483468035,6.5568,6.5606,6.5456,6.5493,114254.2248
2010-05-18 10:40:00,17.48,17.49,17.37,17.37,219691.40337986773,6.5493,6.5531,6.5081,6.5081,219691.4034
2010-05-18 10:50:00,17.37,17.4,17.33,17.37,217242.2238550085,6.5081,6.5194,6.4931,6.5081,217242.2239
2010-05-18 11:00:00,17.37,17.42,17.36,17.4,162992.8973793779,6.5081,6.5268,6.5044,6.5194,162992.8974
2010-05-18 11:10:00,17.4,17.47,17.39,17.43,115723.73254959588,6.5194,6.5456,6.5156,6.5306,115723.7325
2010-05-18 11:20:00,17.43,17.46,17.4,17.45,132010.77638990938,6.5306,6.5418,6.5194,6.5381,132010.7764
2010-05-18 11:30:00,17.45,17.46,17.36,17.36,79353.41660543717,6.5381,6.5418,6.5044,6.5044,79353.4166
2010-05-18 11:40:00,17.36,17.36,17.23,17.32,192505.5106539309,6.5044,6.5044,6.4557,6.4894,192505.5107
2010-05-18 11:50:00,17.31,17.35,17.3,17.3,96252.75532696546,6.4856,6.5006,6.4819,6.4819,96252.7553
2010-05-18 12:00:00,17.31,17.33,17.21,17.28,130541.26867499387,6.4856,6.4931,6.4482,6.4744,130541.2687
2010-05-18 12:10:00,17.27,17.34,17.26,17.3,93926.03477834925,6.4706,6.4969,6.4669,6.4819,93926.0348
2010-05-18 12:20:00,17.3,17.33,17.25,17.33,89517.51163360274,6.4819,6.4931,6.4632,6.4931,89517.5116
2010-05-18 12:30:00,17.32,17.34,17.27,17.28,239407.29855498407,6.4894,6.4969,6.4706,6.4744,239407.2986
2010-05-18 12:40:00,17.28,17.36,17.28,17.34,149155.03306392356,6.4744,6.5044,6.4744,6.4969,149155.0331
2010-05-18 12:50:00,17.35,17.36,17.24,17.24,172422.23855008572,6.5006,6.5044,6.4594,6.4594,172422.2386
2010-05-18 13:00:00,17.25,17.27,17.14,17.18,323536.61523389665,6.4632,6.4706,6.4219,6.4369,323536.6152
2010-05-18 13:10:00,17.18,17.21,17.14,17.19,208670.09551800144,6.4369,6.4482,6.4219,6.4407,208670.0955
2010-05-18 13:20:00,17.19,17.3,17.18,17.26,108008.81704628948,6.4407,6.4819,6.4369,6.4669,108008.817
2010-05-18 13:30:00,17.25,17.3,17.15,17.17,131031.1045799657,6.4632,6.4819,6.4257,6.4332,131031.1046
2010-05-18 13:40:00,17.17,17.17,17.07,17.13,278471.71197648783,6.4332,6.4332,6.3957,6.4182,278471.712
2010-05-18 13:50:00,17.13,17.15,17.05,17.05,121234.386480529,6.4182,6.4257,6.3882,6.3882,121234.3865
2010-05-18 14:00:00,17.06,17.13,17.05,17.12,154788.14597109967,6.392,6.4182,6.3882,6.4144,154788.146
2010-05-18 14:10:00,17.12,17.16,17.08,17.08,88782.75777614498,6.4144,6.4294,6.3995,6.3995,88782.7578
2010-05-18 14:20:00,17.08,17.09,17.0,17.06,209649.7673279452,6.3995,6.4032,6.3695,6.392,209649.7673
2010-05-18 14:30:00,17.06,17.06,16.92,16.94,265735.9784472202,6.392,6.392,6.3395,6.347,265735.9784
2010-05-18 14:40:00,16.94,17.02,16.9,16.99,150012.2458976243,6.347,6.377,6.332,6.3657,150012.2459
2010-05-18 14:50:00,16.99,16.99,16.94,16.96,191893.21577271607,6.3657,6.3657,6.347,6.3545,191893.2158
2010-05-18 15:00:00,16.95,16.98,16.9,16.95,237570.41391133968,6.3508,6.362,6.332,6.3508,237570.4139
2010-05-18 15:10:00,16.95,17.07,16.94,17.01,188954.2003428852,6.3508,6.3957,6.347,6.3732,188954.2003
2010-05-18 15:20:00,17.02,17.03,16.92,16.93,234019.1036002939,6.377,6.3807,6.3395,6.3433,234019.1036
2010-05-18 15:30:00,16.92,16.99,16.9,16.98,287043.84031349496,6.3395,6.3657,6.332,6.362,287043.8403
2010-05-18 15:40:00,16.98,17.03,16.94,16.96,485794.7587558168,6.362,6.3807,6.347,6.3545,485794.7588
2010-05-18 15:50:00,16.97,17.03,16.95,17.02,706098.4570168993,6.3582,6.3807,6.3508,6.377,706098.457
2010-05-19 09:30:00,16.86,16.93,16.72,16.81,228753.36762184667,6.317,6.3433,6.2646,6.2983,228753.3676
2010-05-19 09:40:00,16.82,16.96,16.77,16.86,306637.27651236835,6.302,6.3545,6.2833,6.317,306637.2765
2010-05-19 09:50:00,16.86,16.9,16.72,16.74,338966.4462405094,6.317,6.332,6.2646,6.2721,338966.4462
2010-05-19 10:00:00,16.74,16.77,16.67,16.68,401665.4420769042,6.2721,6.2833,6.2458,6.2496,401665.4421
2010-05-19 10:10:00,16.69,16.7,16.52,16.54,382194.46485427377,6.2533,6.2571,6.1896,6.1971,382194.4649
2010-05-19 10:20:00,16.54,16.6,16.44,16.59,370683.3210874357,6.1971,6.2196,6.1597,6.2159,370683.3211
2010-05-19 10:30:00,16.59,16.66,16.49,16.5,313739.8971344599,6.2159,6.2421,6.1784,6.1821,313739.8971
2010-05-19 10:40:00,16.5,16.55,16.45,16.47,297697.7712466323,6.1821,6.2009,6.1634,6.1709,297697.7712
2010-05-19 10:50:00,16.47,16.55,16.45,16.54,341905.4616703404,6.1709,6.2009,6.1634,6.1971,341905.4617
2010-05-19 11:00:00,16.54,16.54,16.49,16.5,232182.2189566495,6.1971,6.1971,6.1784,6.1821,232182.219
2010-05-19 11:10:00,16.5,16.5,16.42,16.44,263776.6348273328,6.1821,6.1821,6.1522,6.1597,263776.6348
2010-05-19 11:20:00,16.44,16.45,16.36,16.41,350355.13103110454,6.1597,6.1634,6.1297,6.1484,350355.131
2010-05-19 11:30:00,16.41,16.45,16.37,16.4,186994.8567229978,6.1484,6.1634,6.1334,6.1447,186994.8567
2010-05-19 11:40:00,16.4,16.4,16.22,16.23,441954.4452608376,6.1447,6.1447,6.0772,6.081,441954.4453
2010-05-19 11:50:00,16.23,16.35,16.21,16.34,210996.81606661767,6.081,6.1259,6.0735,6.1222,210996.8161
2010-05-19 12:00:00,16.34,16.37,16.33,16.36,129316.67891256428,6.1222,6.1334,6.1185,6.1297,129316.6789
2010-05-19 12:10:00,16.36,16.41,16.34,16.36,153441.09723242713,6.1297,6.1484,6.1222,6.1297,153441.0972
2010-05-19 12:20:00,16.36,16.49,16.35,16.45,210874.35709037472,6.1297,6.1784,6.1259,6.1634,210874.3571
2010-05-19 12:30:00,16.45,16.51,16.43,16.5,149522.40999265245,6.1634,6.1859,6.1559,6.1821,149522.41
2010-05-19 12:40:00,16.5,16.51,16.41,16.42,151604.21258878274,6.1821,6.1859,6.1484,6.1522,151604.2126
2010-05-19 12:50:00,16.42,16.59,16.42,16.59,215037.9622826353,6.1522,6.2159,6.1522,6.2159,215037.9623
2010-05-19 13:00:00,16.59,16.63,16.55,16.58,209894.68528043103,6.2159,6.2309,6.2009,6.2121,209894.6853
2010-05-19 13:10:00,16.59,16.61,16.54,16.55,173769.28728875826,6.2159,6.2234,6.1971,6.2009,173769.2873
2010-05-19 13:20:00,16.56,16.66,16.54,16.59,270266.96056820964,6.2046,6.2421,6.1971,6.2159,270266.9606
2010-05-19 13:30:00,16.59,16.59,16.5,16.54,222507.95983345577,6.2159,6.2159,6.1821,6.1971,222507.9598
2010-05-19 13:40:00,16.54,16.63,16.53,16.62,268185.1579720793,6.1971,6.2309,6.1934,6.2271,268185.158
2010-05-19 13:50:00,16.62,16.62,16.54,16.56,197403.86970364925,6.2271,6.2271,6.1971,6.2046,197403.8697
2010-05-19 14:00:00,16.55,16.65,16.52,16.58,186749.93877051183,6.2009,6.2383,6.1896,6.2121,186749.9388
2010-05-19 14:10:00,16.58,16.59,16.54,16.54,160543.71785451873,6.2121,6.2159,6.1971,6.1971,160543.7179
2010-05-19 14:20:00,16.55,16.58,16.5,16.54,170340.4359539554,6.2009,6.2121,6.1821,6.1971,170340.436
2010-05-19 14:30:00,16.55,16.57,16.5,16.51,215650.2571638501,6.2009,6.2084,6.1821,6.1859,215650.2572
2010-05-19 14:40:00,16.52,16.64,16.51,16.64,186505.02081802595,6.1896,6.2346,6.1859,6.2346,186505.0208
2010-05-19 14:50:00,16.64,16.65,16.55,16.58,261694.8322312025,6.2346,6.2383,6.2009,6.2121,261694.8322
2010-05-19 15:00:00,16.58,16.6,16.47,16.48,305902.5226549106,6.2121,6.2196,6.1709,6.1747,305902.5227
2010-05-19 15:10:00,16.48,16.54,16.46,16.53,238795.00367376927,6.1747,6.1971,6.1672,6.1934,238795.0037
2010-05-19 15:20:00,16.54,16.58,16.48,16.57,251040.90129806512,6.1971,6.2121,6.1747,6.2084,251040.9013
2010-05-19 15:30:00,16.56,16.58,16.32,16.5,2716997.3059025225,6.2046,6.2121,6.1147,6.1821,2716997.3059
2010-05-19 15:40:00,16.5,16.54,16.47,16.54,559882.4393828068,6.1821,6.1971,6.1709,6.1971,559882.4394
2010-05-19 15:50:00,16.54,16.57,16.5,16.5,913299.0448199852,6.1971,6.2084,6.1821,6.1821,913299.0448
2010-05-20 09:30:00,16.12,16.12,15.84,16.01,409502.81655645353,6.0398,6.0398,5.9349,5.9986,409502.8166
2010-05-20 09:40:00,16.01,16.01,15.86,15.95,413911.3397012001,5.9986,5.9986,5.9424,5.9761,413911.3397
2010-05-20 09:50:00,15.95,16.01,15.91,15.92,268062.6989958364,5.9761,5.9986,5.9611,5.9648,268062.699
2010-05-20 10:00:00,15.92,15.94,15.82,15.85,474038.6970364928,5.9648,5.9723,5.9274,5.9386,474038.697
2010-05-20 10:10:00,15.84,15.86,15.69,15.75,483590.4971834435,5.9349,5.9424,5.8787,5.9011,483590.4972
2010-05-20 10:20:00,15.75,15.76,15.6,15.66,351334.8028410482,5.9011,5.9049,5.8449,5.8674,351334.8028
2010-05-20 10:30:00,15.67,15.84,15.67,15.77,284962.03771736467,5.8712,5.9349,5.8712,5.9086,284962.0377
2010-05-20 10:40:00,15.77,15.79,15.72,15.76,209282.39039921624,5.9086,5.9161,5.8899,5.9049,209282.3904
2010-05-20 10:50:00,15.75,15.83,15.75,15.78,245652.7063433749,5.9011,5.9311,5.9011,5.9124,245652.7063
2010-05-20 11:00:00,15.79,15.87,15.78,15.85,193117.8055351457,5.9161,5.9461,5.9124,5.9386,193117.8055
2010-05-20 11:10:00,15.84,15.86,15.75,15.77,241856.47807984325,5.9349,5.9424,5.9011,5.9086,241856.4781
2010-05-20 11:20:00,15.78,15.92,15.75,15.91,300759.2456527063,5.9124,5.9648,5.9011,5.9611,300759.2457
2010-05-20 11:30:00,15.92,15.96,15.88,15.96,224467.3034533431,5.9648,5.9798,5.9498,5.9798,224467.3035
2010-05-20 11:40:00,15.96,15.96,15.87,15.87,141072.7406318883,5.9798,5.9798,5.9461,5.9461,141072.7406
2010-05-20 11:50:00,15.87,15.91,15.81,15.82,182341.41562576537,5.9461,5.9611,5.9236,5.9274,182341.4156
2010-05-20 12:00:00,15.82,15.92,15.79,15.9,170340.4359539554,5.9274,5.9648,5.9161,5.9573,170340.436
2010-05-20 12:10:00,15.9,15.91,15.74,15.79,170707.8128826843,5.9573,5.9611,5.8974,5.9161,170707.8129
2010-05-20 12:20:00,15.79,15.83,15.74,15.74,242346.31398481503,5.9161,5.9311,5.8974,5.8974,242346.314
2010-05-20 12:30:00,15.75,15.77,15.68,15.76,227406.31888317413,5.9011,5.9086,5.8749,5.9049,227406.3189
2010-05-20 12:40:00,15.77,15.78,15.72,15.73,173769.28728875826,5.9086,5.9124,5.8899,5.8936,173769.2873
2010-05-20 12:50:00,15.73,15.73,15.52,15.52,458853.78398236586,5.8936,5.8936,5.815,5.815,458853.784
2010-05-20 13:00:00,15.52,15.65,15.52,15.65,355743.3259857947,5.815,5.8637,5.815,5.8637,355743.326
2010-05-20 13:10:00,15.65,15.68,15.64,15.67,244795.49350967424,5.8637,5.8749,5.8599,5.8712,244795.4935
2010-05-20 13:20:00,15.66,15.78,15.65,15.73,457629.19421993627,5.8674,5.9124,5.8637,5.8936,457629.1942
2010-05-20 13:30:00,15.74,15.84,15.73,15.75,311045.79965711484,5.8974,5.9349,5.8936,5.9011,311045.7997
2010-05-20 13:40:00,15.75,15.82,15.74,15.77,307249.57139358314,5.9011,5.9274,5.8974,5.9086,307249.5714
2010-05-20 13:50:00,15.78,15.8,15.74,15.76,374357.0903747244,5.9124,5.9199,5.8974,5.9049,374357.0904
2010-05-20 14:00:00,15.75,15.77,15.63,15.66,359784.4722018124,5.9011,5.9086,5.8562,5.8674,359784.4722
2010-05-20 14:10:00,15.67,15.82,15.67,15.82,280308.5966201322,5.8712,5.9274,5.8712,5.9274,280308.5966
2010-05-20 14:20:00,15.81,15.88,15.78,15.8,268674.9938770512,5.9236,5.9498,5.9124,5.9199,268674.9939
2010-05-20 14:30:00,15.79,15.92,15.77,15.91,358682.34141562576,5.9161,5.9648,5.9086,5.9611,358682.3414
2010-05-20 14:40:00,15.9,15.96,15.86,15.93,407176.0960078373,5.9573,5.9798,5.9424,5.9686,407176.096
2010-05-20 14:50:00,15.93,16.04,15.86,15.87,369458.7313250061,5.9686,6.0098,5.9424,5.9461,369458.7313
2010-05-20 15:00:00,15.87,15.92,15.8,15.87,406931.1780553514,5.9461,5.9648,5.9199,5.9461,406931.1781
2010-05-20 15:10:00,15.87,15.87,15.81,15.84,298554.9840803331,5.9461,5.9461,5.9236,5.9349,298554.9841
2010-05-20 15:20:00,15.84,15.91,15.81,15.86,390521.675238795,5.9349,5.9611,5.9236,5.9424,390521.6752
2010-05-20 15:30:00,15.87,15.92,15.83,15.85,417585.1089884889,5.9461,5.9648,5.9311,5.9386,417585.109
2010-05-20 15:40:00,15.85,15.86,15.7,15.77,697526.3286798922,5.9386,5.9424,5.8824,5.9086,697526.3287
2010-05-20 15:50:00,15.76,15.79,15.6,15.61,977100.1714425668,5.9049,5.9161,5.8449,5.8487,977100.1714
2010-05-21 09:30:00,15.18,15.34,15.11,15.3,1307984.3252510407,5.6876,5.7475,5.6613,5.7325,1307984.3253
2010-05-21 09:40:00,15.3,15.39,15.27,15.37,728263.5317168748,5.7325,5.7663,5.7213,5.7588,728263.5317
2010-05-21 09:50:00,15.36,15.69,15.35,15.61,529390.15429831,5.755,5.8787,5.7513,5.8487,529390.1543
2010-05-21 10:00:00,15.61,15.79,15.54,15.76,427994.1219691403,5.8487,5.9161,5.8225,5.9049,427994.122
2010-05-21 10:10:00,15.76,15.81,15.69,15.72,487876.5613519471,5.9049,5.9236,5.8787,5.8899,487876.5614
2010-05-21 10:20:00,15.72,15.72,15.48,15.54,626132.7455302473,5.8899,5.8899,5.8,5.8225,626132.7455
2010-05-21 10:30:00,15.54,15.74,15.52,15.73,237570.41391133968,5.8225,5.8974,5.815,5.8936,237570.4139
2010-05-21 10:40:00,15.74,15.75,15.67,15.67,148420.2792064658,5.8974,5.9011,5.8712,5.8712,148420.2792
2010-05-21 10:50:00,15.67,15.73,15.64,15.71,486162.1356845456,5.8712,5.8936,5.8599,5.8862,486162.1357
2010-05-21 11:00:00,15.71,15.83,15.7,15.78,186382.561841783,5.8862,5.9311,5.8824,5.9124,186382.5618
2010-05-21 11:10:00,15.78,15.79,15.72,15.79,136786.67646338476,5.9124,5.9161,5.8899,5.9161,136786.6765
2010-05-21 11:20:00,15.78,15.83,15.74,15.77,234508.9395052657,5.9124,5.9311,5.8974,5.9086,234508.9395
2010-05-21 11:30:00,15.76,15.88,15.73,15.87,220548.61621356843,5.9049,5.9498,5.8936,5.9461,220548.6162
2010-05-21 11:40:00,15.87,15.92,15.85,15.88,164952.24099926522,5.9461,5.9648,5.9386,5.9498,164952.241
2010-05-21 11:50:00,15.89,15.96,15.88,15.91,193485.18246387452,5.9536,5.9798,5.9498,5.9611,193485.1825
2010-05-21 12:00:00,15.91,15.91,15.84,15.86,149399.9510164095,5.9611,5.9611,5.9349,5.9424,149399.951
2010-05-21 12:10:00,15.85,15.9,15.83,15.88,155400.44085231447,5.9386,5.9573,5.9311,5.9498,155400.4409
2010-05-21 12:20:00,15.88,15.9,15.83,15.86,85966.20132255694,5.9498,5.9573,5.9311,5.9424,85966.2013
2010-05-21 12:30:00,15.86,15.87,15.79,15.81,130786.18662747978,5.9424,5.9461,5.9161,5.9236,130786.1866
2010-05-21 12:40:00,15.83,15.87,15.76,15.77,115233.89664462404,5.9311,5.9461,5.9049,5.9086,115233.8966
2010-05-21 12:50:00,15.78,15.83,15.76,15.79,229365.66250306147,5.9124,5.9311,5.9049,5.9161,229365.6625
2010-05-21 13:00:00,15.79,15.8,15.73,15.78,121479.30443301491,5.9161,5.9199,5.8936,5.9124,121479.3044
2010-05-21 13:10:00,15.77,15.8,15.74,15.76,99559.14768552534,5.9086,5.9199,5.8974,5.9049,99559.1477
2010-05-21 13:20:00,15.77,15.78,15.65,15.67,190791.0849865295,5.9086,5.9124,5.8637,5.8712,190791.085
2010-05-21 13:30:00,15.68,15.76,15.68,15.74,145113.88684790593,5.8749,5.9049,5.8749,5.8974,145113.8868
2010-05-21 13:40:00,15.74,15.82,15.74,15.8,106416.85035513104,5.8974,5.9274,5.8974,5.9199,106416.8504
2010-05-21 13:50:00,15.8,15.83,15.78,15.8,81680.13715405339,5.9199,5.9311,5.9124,5.9199,81680.1372
2010-05-21 14:00:00,15.81,15.83,15.72,15.75,131031.1045799657,5.9236,5.9311,5.8899,5.9011,131031.1046
2010-05-21 14:10:00,15.76,15.77,15.67,15.71,138378.6431545432,5.9049,5.9086,5.8712,5.8862,138378.6432
2010-05-21 14:20:00,15.71,15.74,15.66,15.73,147685.52534900806,5.8862,5.8974,5.8674,5.8936,147685.5253
2010-05-21 14:30:00,15.73,15.75,15.7,15.7,86823.41415625764,5.8936,5.9011,5.8824,5.8824,86823.4142
2010-05-21 14:40:00,15.7,15.73,15.59,15.62,162258.14352192014,5.8824,5.8936,5.8412,5.8524,162258.1435
2010-05-21 14:50:00,15.62,15.65,15.58,15.64,191403.37986774428,5.8524,5.8637,5.8374,5.8599,191403.3799
2010-05-21 15:00:00,15.63,15.69,15.61,15.63,194709.77222630417,5.8562,5.8787,5.8487,5.8562,194709.7722
2010-05-21 15:10:00,15.62,15.63,15.53,15.55,256429.0962527553,5.8524,5.8562,5.8187,5.8262,256429.0963
2010-05-21 15:20:00,15.56,15.65,15.56,15.61,358070.04653441097,5.83,5.8637,5.83,5.8487,358070.0465
2010-05-21 15:30:00,15.61,15.61,15.54,15.56,371785.4518736223,5.8487,5.8487,5.8225,5.83,371785.4519
2010-05-21 15:40:00,15.56,15.76,15.56,15.7,665074.6999755081,5.83,5.9049,5.83,5.8824,665074.7
2010-05-21 15:50:00,15.7,15.83,15.7,15.83,761694.8322312025,5.8824,5.9311,5.8824,5.9311,761694.8322
2010-05-24 09:30:00,15.74,15.89,15.72,15.79,196791.5748224345,5.8974,5.9536,5.8899,5.9161,196791.5748
2010-05-24 09:40:00,15.8,15.82,15.67,15.72,220058.78030859664,5.9199,5.9274,5.8712,5.8899,220058.7803
2010-05-24 09:50:00,15.73,15.77,15.66,15.7,299044.8199853049,5.8936,5.9086,5.8674,5.8824,299044.82
2010-05-24 10:00:00,15.71,15.78,15.61,15.74,258755.81680137152,5.8862,5.9124,5.8487,5.8974,258755.8168
2010-05-24 10:10:00,15.74,15.83,15.72,15.8,626010.2865540044,5.8974,5.9311,5.8899,5.9199,626010.2866
2010-05-24 10:20:00,15.8,15.82,15.74,15.81,316923.8305167769,5.9199,5.9274,5.8974,5.9236,316923.8305
2010-05-24 10:30:00,15.82,15.84,15.78,15.79,180382.07200587803,5.9274,5.9349,5.9124,5.9161,180382.072
2010-05-24 10:40:00,15.79,15.82,15.66,15.69,177687.97452853294,5.9161,5.9274,5.8674,5.8787,177687.9745
2010-05-24 10:50:00,15.7,15.74,15.64,15.74,174748.95909870192,5.8824,5.8974,5.8599,5.8974,174748.9591
2010-05-24 11:00:00,15.74,15.76,15.7,15.75,137766.34827332842,5.8974,5.9049,5.8824,5.9011,137766.3483
2010-05-24 11:10:00,15.76,15.78,15.66,15.7,141195.19960813125,5.9049,5.9124,5.8674,5.8824,141195.1996
2010-05-24 11:20:00,15.7,15.7,15.6,15.61,111070.29145236344,5.8824,5.8824,5.8449,5.8487,111070.2915
2010-05-24 11:30:00,15.62,15.65,15.59,15.64,107641.4401175606,5.8524,5.8637,5.8412,5.8599,107641.4401
2010-05-24 11:40:00,15.64,15.67,15.61,15.67,177075.67964731815,5.8599,5.8712,5.8487,5.8712,177075.6796
2010-05-24 11:50:00,15.67,15.67,15.62,15.65,125887.82757776145,5.8712,5.8712,5.8524,5.8637,125887.8276
2010-05-24 12:00:00,15.65,15.73,15.63,15.7,121111.92750428604,5.8637,5.8936,5.8562,5.8824,121111.9275
2010-05-24 12:10:00,15.7,15.72,15.65,15.66,148175.3612539799,5.8824,5.8899,5.8637,5.8674,148175.3613
2010-05-24 12:20:00,15.67,15.67,15.64,15.67,88660.29879990203,5.8712,5.8712,5.8599,5.8712,88660.2988
2010-05-24 12:30:00,15.68,15.72,15.65,15.66,95640.46044575066,5.8749,5.8899,5.8637,5.8674,95640.4604
2010-05-24 12:40:00,15.67,15.67,15.64,15.67,92701.44501591966,5.8712,5.8712,5.8599,5.8712,92701.445
2010-05-24 12:50:00,15.67,15.73,15.67,15.72,57923.095762919416,5.8712,5.8936,5.8712,5.8899,57923.0958
2010-05-24 13:00:00,15.72,15.74,15.68,15.68,94048.4937545922,5.8899,5.8974,5.8749,5.8749,94048.4938
2010-05-24 13:10:00,15.68,15.72,15.65,15.68,96375.2143032084,5.8749,5.8899,5.8637,5.8749,96375.2143
2010-05-24 13:20:00,15.68,15.73,15.67,15.71,150012.2458976243,5.8749,5.8936,5.8712,5.8862,150012.2459
2010-05-24 13:30:00,15.7,15.72,15.65,15.68,93191.2809208915,5.8824,5.8899,5.8637,5.8749,93191.2809
2010-05-24 13:40:00,15.68,15.7,15.63,15.63,151114.3766838109,5.8749,5.8824,5.8562,5.8562,151114.3767
2010-05-24 13:50:00,15.64,15.67,15.62,15.66,118785.20695566984,5.8599,5.8712,5.8524,5.8674,118785.207
2010-05-24 14:00:00,15.65,15.67,15.63,15.66,82414.89101151114,5.8637,5.8712,5.8562,5.8674,82414.891
2010-05-24 14:10:00,15.66,15.68,15.65,15.67,268552.5349008082,5.8674,5.8749,5.8637,5.8712,268552.5349
2010-05-24 14:20:00,15.66,15.7,15.65,15.68,196546.6568699485,5.8674,5.8824,5.8637,5.8749,196546.6569
2010-05-24 14:30:00,15.69,15.73,15.66,15.67,364560.37227528775,5.8787,5.8936,5.8674,5.8712,364560.3723
2010-05-24 14:40:00,15.67,15.7,15.67,15.67,209404.8493754592,5.8712,5.8824,5.8712,5.8712,209404.8494
2010-05-24 14:50:00,15.67,15.7,15.66,15.67,206710.7518981141,5.8712,5.8824,5.8674,5.8712,206710.7519
2010-05-24 15:00:00,15.67,15.69,15.61,15.62,344477.1001714425,5.8712,5.8787,5.8487,5.8524,344477.1002
2010-05-24 15:10:00,15.62,15.67,15.61,15.62,297575.3122703894,5.8524,5.8712,5.8487,5.8524,297575.3123
2010-05-24 15:20:00,15.62,15.66,15.61,15.64,310311.0457996571,5.8524,5.8674,5.8487,5.8599,310311.0458
2010-05-24 15:30:00,15.64,15.68,15.61,15.67,381214.7930443301,5.8599,5.8749,5.8487,5.8712,381214.793
2010-05-24 15:40:00,15.68,15.69,15.61,15.61,675361.2539799167,5.8749,5.8787,5.8487,5.8487,675361.254
2010-05-24 15:50:00,15.61,15.61,15.52,15.53,762674.5040411461,5.8487,5.8487,5.815,5.8187,762674.504
2010-05-25 09:30:00,14.83,15.16,14.83,15.03,432280.1861376439,5.5564,5.6801,5.5564,5.6314,432280.1861
2010-05-25 09:40:00,15.03,15.23,14.94,15.16,867989.2236100906,5.6314,5.7063,5.5977,5.6801,867989.2236
2010-05-25 09:50:00,15.16,15.27,15.16,15.23,541023.7570413911,5.6801,5.7213,5.6801,5.7063,541023.757
2010-05-25 10:00:00,15.23,15.32,15.21,15.26,524981.6311535635,5.7063,5.74,5.6988,5.7175,524981.6312
2010-05-25 10:10:00,15.26,15.29,15.21,15.25,283614.9889786921,5.7175,5.7288,5.6988,5.7138,283614.989
2010-05-25 10:20:00,15.25,15.28,15.16,15.16,387460.200832721,5.7138,5.725,5.6801,5.6801,387460.2008
2010-05-25 10:30:00,15.16,15.23,15.15,15.19,262796.9630173892,5.6801,5.7063,5.6763,5.6913,262796.963
2010-05-25 10:40:00,15.19,15.21,15.11,15.12,330884.15380847413,5.6913,5.6988,5.6613,5.6651,330884.1538
2010-05-25 10:50:00,15.12,15.19,15.07,15.18,284227.2838599069,5.6651,5.6913,5.6464,5.6876,284227.2839
2010-05-25 11:00:00,15.19,15.29,15.18,15.27,193117.8055351457,5.6913,5.7288,5.6876,5.7213,193117.8055
2010-05-25 11:10:00,15.27,15.29,15.21,15.21,122581.43521920156,5.7213,5.7288,5.6988,5.6988,122581.4352
2010-05-25 11:20:00,15.21,15.31,15.19,15.29,330761.69483223115,5.6988,5.7363,5.6913,5.7288,330761.6948
2010-05-25 11:30:00,15.29,15.29,15.22,15.23,163482.73328434973,5.7288,5.7288,5.7026,5.7063,163482.7333
2010-05-25 11:40:00,15.24,15.25,15.19,15.21,204873.8672544697,5.7101,5.7138,5.6913,5.6988,204873.8673
2010-05-25 11:50:00,15.21,15.36,15.2,15.34,275900.0734753857,5.6988,5.755,5.6951,5.7475,275900.0735
2010-05-25 12:00:00,15.34,15.41,15.29,15.29,234508.9395052657,5.7475,5.7738,5.7288,5.7288,234508.9395
2010-05-25 12:10:00,15.29,15.34,15.29,15.32,193240.26451138867,5.7288,5.7475,5.7288,5.74,193240.2645
2010-05-25 12:20:00,15.32,15.32,15.25,15.25,152094.04849375458,5.74,5.74,5.7138,5.7138,152094.0485
2010-05-25 12:30:00,15.25,15.25,15.21,15.24,114131.7658584374,5.7138,5.7138,5.6988,5.7101,114131.7659
2010-05-25 12:40:00,15.24,15.24,15.17,15.24,114499.14278716627,5.7101,5.7101,5.6838,5.7101,114499.1428
2010-05-25 12:50:00,15.24,15.26,15.21,15.22,113886.8479059515,5.7101,5.7175,5.6988,5.7026,113886.8479
2010-05-25 13:00:00,15.22,15.24,15.18,15.2,117805.53514572616,5.7026,5.7101,5.6876,5.6951,117805.5351
2010-05-25 13:10:00,15.2,15.21,15.16,15.19,127357.33529267694,5.6951,5.6988,5.6801,5.6913,127357.3353
2010-05-25 13:20:00,15.19,15.25,15.19,15.22,123071.2711241734,5.6913,5.7138,5.6913,5.7026,123071.2711
2010-05-25 13:30:00,15.22,15.23,15.15,15.16,114744.0607396522,5.7026,5.7063,5.6763,5.6801,114744.0607
2010-05-25 13:40:00,15.16,15.17,15.14,15.16,136541.75851089883,5.6801,5.6838,5.6726,5.6801,136541.7585
2010-05-25 13:50:00,15.16,15.19,15.14,15.16,164829.78202302227,5.6801,5.6913,5.6726,5.6801,164829.782
2010-05-25 14:00:00,15.16,15.22,15.13,15.18,126255.20450649032,5.6801,5.7026,5.6688,5.6876,126255.2045
2010-05-25 14:10:00,15.19,15.27,15.19,15.27,163115.35635562087,5.6913,5.7213,5.6913,5.7213,163115.3564
2010-05-25 14:20:00,15.27,15.29,15.23,15.26,344232.18221895664,5.7213,5.7288,5.7063,5.7175,344232.1822
2010-05-25 14:30:00,15.26,15.31,15.23,15.29,447220.1812392848,5.7175,5.7363,5.7063,5.7288,447220.1812
2010-05-25 14:40:00,15.29,15.44,15.28,15.42,211241.7340191036,5.7288,5.785,5.725,5.7775,211241.734
2010-05-25 14:50:00,15.43,15.43,15.34,15.34,391378.8880724957,5.7812,5.7812,5.7475,5.7475,391378.8881
2010-05-25 15:00:00,15.34,15.48,15.34,15.48,481263.7766348273,5.7475,5.8,5.7475,5.8,481263.7766
2010-05-25 15:10:00,15.47,15.49,15.41,15.43,282880.2351212344,5.7962,5.8037,5.7738,5.7812,282880.2351
2010-05-25 15:20:00,15.44,15.57,15.44,15.55,421013.96032329166,5.785,5.8337,5.785,5.8262,421013.9603
2010-05-25 15:30:00,15.54,15.62,15.52,15.56,480651.4817536125,5.8225,5.8524,5.815,5.83,480651.4818
2010-05-25 15:40:00,15.56,15.62,15.56,15.61,586456.0372275288,5.83,5.8524,5.83,5.8487,586456.0372
2010-05-25 15:50:00,15.61,15.64,15.56,15.63,749326.4756306637,5.8487,5.8599,5.83,5.8562,749326.4756
2010-05-26 09:30:00,15.89,16.05,15.69,15.97,502939.015429831,5.9536,6.0135,5.8787,5.9836,502939.0154
2010-05-26 09:40:00,15.97,16.02,15.92,15.96,234386.48052902275,5.9836,6.0023,5.9648,5.9798,234386.4805
2010-05-26 09:50:00,15.96,15.99,15.87,15.98,263899.0938035758,5.9798,5.9911,5.9461,5.9873,263899.0938
2010-05-26 10:00:00,15.99,16.07,15.96,15.97,518123.9284839578,5.9911,6.021,5.9798,5.9836,518123.9285
2010-05-26 10:10:00,15.97,16.01,15.93,16.01,365172.66715650255,5.9836,5.9986,5.9686,5.9986,365172.6672
2010-05-26 10:20:00,16.01,16.01,15.94,15.97,371540.5339211364,5.9986,5.9986,5.9723,5.9836,371540.5339
2010-05-26 10:30:00,15.97,16.09,15.95,16.07,422483.4680382072,5.9836,6.0285,5.9761,6.021,422483.468
2010-05-26 10:40:00,16.07,16.15,16.05,16.12,400318.39333823166,6.021,6.051,6.0135,6.0398,400318.3933
2010-05-26 10:50:00,16.12,16.16,16.09,16.13,196546.6568699485,6.0398,6.0548,6.0285,6.0435,196546.6569
2010-05-26 11:00:00,16.12,16.14,16.02,16.09,229243.2035268185,6.0398,6.0473,6.0023,6.0285,229243.2035
2010-05-26 11:10:00,16.09,16.11,16.05,16.11,204261.5723732549,6.0285,6.036,6.0135,6.036,204261.5724
2010-05-26 11:20:00,16.11,16.11,15.96,15.96,238795.00367376927,6.036,6.036,5.9798,5.9798,238795.0037
2010-05-26 11:30:00,15.96,16.01,15.95,15.96,279696.3017389174,5.9798,5.9986,5.9761,5.9798,279696.3017
2010-05-26 11:40:00,15.96,15.99,15.91,15.93,309453.8329659564,5.9798,5.9911,5.9611,5.9686,309453.833
2010-05-26 11:50:00,15.93,16.03,15.92,16.01,260592.7014450159,5.9686,6.006,5.9648,5.9986,260592.7014
2010-05-26 12:00:00,16.01,16.04,15.98,16.01,103600.29390154296,5.9986,6.0098,5.9873,5.9986,103600.2939
2010-05-26 12:10:00,16.01,16.02,15.97,16.01,54004.408523144746,5.9986,6.0023,5.9836,5.9986,54004.4085
2010-05-26 12:20:00,16.01,16.05,15.96,15.97,93436.1988733774,5.9986,6.0135,5.9798,5.9836,93436.1989
2010-05-26 12:30:00,15.97,16.05,15.95,16.05,115601.27357335293,5.9836,6.0135,5.9761,6.0135,115601.2736
2010-05-26 12:40:00,16.04,16.04,15.96,15.98,215037.9622826353,6.0098,6.0098,5.9798,5.9873,215037.9623
2010-05-26 12:50:00,15.98,16.06,15.96,16.06,160176.34092578985,5.9873,6.0173,5.9798,6.0173,160176.3409
2010-05-26 13:00:00,16.06,16.07,16.02,16.05,92456.52706343374,6.0173,6.021,6.0023,6.0135,92456.5271
2010-05-26 13:10:00,16.05,16.05,16.01,16.01,124540.77883908887,6.0135,6.0135,5.9986,5.9986,124540.7788
2010-05-26 13:20:00,16.01,16.04,15.99,16.01,164829.78202302227,5.9986,6.0098,5.9911,5.9986,164829.782
2010-05-26 13:30:00,16.01,16.05,16.0,16.05,77026.69605682096,5.9986,6.0135,5.9948,6.0135,77026.6961
2010-05-26 13:40:00,16.05,16.07,16.05,16.06,69066.86260102865,6.0135,6.021,6.0135,6.0173,69066.8626
2010-05-26 13:50:00,16.07,16.07,16.04,16.05,95885.3783982366,6.021,6.021,6.0098,6.0135,95885.3784
2010-05-26 14:00:00,16.05,16.07,16.03,16.06,98946.85280431056,6.0135,6.021,6.006,6.0173,98946.8528
2010-05-26 14:10:00,16.05,16.06,15.98,16.03,97109.96816066618,6.0135,6.0173,5.9873,6.006,97109.9682
2010-05-26 14:20:00,16.03,16.04,15.96,16.0,187852.0695566985,6.006,6.0098,5.9798,5.9948,187852.0696
2010-05-26 14:30:00,16.0,16.01,15.89,15.95,286064.1685035513,5.9948,5.9986,5.9536,5.9761,286064.1685
2010-05-26 14:40:00,15.94,15.95,15.87,15.89,194342.3952975753,5.9723,5.9761,5.9461,5.9536,194342.3953
2010-05-26 14:50:00,15.88,15.92,15.86,15.91,128949.3019838354,5.9498,5.9648,5.9424,5.9611,128949.302
2010-05-26 15:00:00,15.91,15.96,15.9,15.92,234386.48052902275,5.9611,5.9798,5.9573,5.9648,234386.4805
2010-05-26 15:10:00,15.92,15.97,15.88,15.91,225202.05731080085,5.9648,5.9836,5.9498,5.9611,225202.0573
2010-05-26 15:20:00,15.91,15.93,15.7,15.74,302473.67132010777,5.9611,5.9686,5.8824,5.8974,302473.6713
2010-05-26 15:30:00,15.74,15.77,15.68,15.76,543840.3134949792,5.8974,5.9086,5.8749,5.9049,543840.3135
2010-05-26 15:40:00,15.76,15.83,15.73,15.77,427994.1219691403,5.9049,5.9311,5.8936,5.9086,427994.122
2010-05-26 15:50:00,15.78,15.79,15.73,15.74,534410.9723242713,5.9124,5.9161,5.8936,5.8974,534410.9723
2010-05-27 09:30:00,16.15,16.3,16.08,16.1,184055.8412931668,6.051,6.1072,6.0248,6.0323,184055.8413
2010-05-27 09:40:00,16.11,16.22,16.09,16.17,228875.8265980896,6.036,6.0772,6.0285,6.0585,228875.8266
2010-05-27 09:50:00,16.17,16.22,16.14,16.22,260960.0783737448,6.0585,6.0772,6.0473,6.0772,260960.0784
2010-05-27 10:00:00,16.22,16.23,16.14,16.21,244183.19862845945,6.0772,6.081,6.0473,6.0735,244183.1986
2010-05-27 10:10:00,16.23,16.28,16.23,16.27,290962.52755326964,6.081,6.0997,6.081,6.096,290962.5276
2010-05-27 10:20:00,16.27,16.36,16.23,16.36,157114.86651971587,6.096,6.1297,6.081,6.1297,157114.8665
2010-05-27 10:30:00,16.36,16.36,16.3,16.3,237080.57800636784,6.1297,6.1297,6.1072,6.1072,237080.578
2010-05-27 10:40:00,16.3,16.32,16.27,16.28,150869.458731325,6.1072,6.1147,6.096,6.0997,150869.4587
2010-05-27 10:50:00,16.29,16.36,16.29,16.34,176096.00783737446,6.1035,6.1297,6.1035,6.1222,176096.0078
2010-05-27 11:00:00,16.34,16.4,16.33,16.36,143154.5432280186,6.1222,6.1447,6.1185,6.1297,143154.5432
2010-05-27 11:10:00,16.37,16.37,16.29,16.32,137276.51236835658,6.1334,6.1334,6.1035,6.1147,137276.5124
2010-05-27 11:20:00,16.31,16.37,16.28,16.36,157482.24344844476,6.111,6.1334,6.0997,6.1297,157482.2434
2010-05-27 11:30:00,16.36,16.38,16.28,16.28,106294.39137888806,6.1297,6.1372,6.0997,6.0997,106294.3914
2010-05-27 11:40:00,16.28,16.3,16.25,16.28,95028.16556453588,6.0997,6.1072,6.0885,6.0997,95028.1656
2010-05-27 11:50:00,16.27,16.34,16.27,16.34,99681.6066617683,6.096,6.1222,6.096,6.1222,99681.6067
2010-05-27 12:00:00,16.34,16.34,16.27,16.28,102620.6220915993,6.1222,6.1222,6.096,6.0997,102620.6221
2010-05-27 12:10:00,16.28,16.29,16.25,16.27,125887.82757776145,6.0997,6.1035,6.0885,6.096,125887.8276
2010-05-27 12:20:00,16.27,16.27,16.21,16.23,188464.3644379133,6.096,6.096,6.0735,6.081,188464.3644
2010-05-27 12:30:00,16.24,16.26,16.2,16.23,112539.79916727896,6.0847,6.0922,6.0697,6.081,112539.7992
2010-05-27 12:40:00,16.23,16.27,16.22,16.27,75189.81141317658,6.081,6.096,6.0772,6.096,75189.8114
2010-05-27 12:50:00,16.26,16.27,16.19,16.2,136296.84055841292,6.0922,6.096,6.066,6.0697,136296.8406
2010-05-27 13:00:00,16.19,16.19,16.1,16.14,222140.5829047269,6.066,6.066,6.0323,6.0473,222140.5829
2010-05-27 13:10:00,16.13,16.21,16.12,16.21,113152.09404849376,6.0435,6.0735,6.0398,6.0735,113152.094
2010-05-27 13:20:00,16.2,16.25,16.2,16.23,118785.20695566984,6.0697,6.0885,6.0697,6.081,118785.207
2010-05-27 13:30:00,16.22,16.27,16.19,16.27,78863.58070046533,6.0772,6.096,6.066,6.096,78863.5807
2010-05-27 13:40:00,16.27,16.27,16.23,16.24,55596.3752143032,6.096,6.096,6.081,6.0847,55596.3752
2010-05-27 13:50:00,16.24,16.24,16.19,16.21,86088.66029879989,6.0847,6.0847,6.066,6.0735,86088.6603
2010-05-27 14:00:00,16.21,16.27,16.2,16.25,165442.07690423707,6.0735,6.096,6.0697,6.0885,165442.0769
2010-05-27 14:10:00,16.24,16.29,16.24,16.27,174014.20524124417,6.0847,6.1035,6.0847,6.096,174014.2052
2010-05-27 14:20:00,16.27,16.32,16.27,16.32,165319.6179279941,6.096,6.1147,6.096,6.1147,165319.6179
2010-05-27 14:30:00,16.31,16.32,16.27,16.29,94415.87068332107,6.111,6.1147,6.096,6.1035,94415.8707
2010-05-27 14:40:00,16.3,16.31,16.27,16.28,151481.7536125398,6.1072,6.111,6.096,6.0997,151481.7536
2010-05-27 14:50:00,16.28,16.28,16.23,16.25,119519.9608131276,6.0997,6.0997,6.081,6.0885,119519.9608
2010-05-27 15:00:00,16.24,16.26,16.23,16.26,208302.71858927252,6.0847,6.0922,6.081,6.0922,208302.7186
2010-05-27 15:10:00,16.25,16.33,16.24,16.29,320842.5177565515,6.0885,6.1185,6.0847,6.1035,320842.5178
2010-05-27 15:20:00,16.29,16.3,16.22,16.23,345946.60788635805,6.1035,6.1072,6.0772,6.081,345946.6079
2010-05-27 15:30:00,16.23,16.32,16.23,16.32,411094.783247612,6.081,6.1147,6.081,6.1147,411094.7832
2010-05-27 15:40:00,16.32,16.38,16.31,16.37,609600.7837374479,6.1147,6.1372,6.111,6.1334,609600.7837
2010-05-27 15:50:00,16.37,16.45,16.36,16.45,882072.0058780308,6.1334,6.1634,6.1297,6.1634,882072.0059
2010-05-28 09:30:00,16.39,16.47,16.23,16.28,175851.08988488856,6.1409,6.1709,6.081,6.0997,175851.0899
2010-05-28 09:40:00,16.29,16.32,16.17,16.27,145603.72275287777,6.1035,6.1147,6.0585,6.096,145603.7228
2010-05-28 09:50:00,16.27,16.42,16.27,16.41,101396.03232916971,6.096,6.1522,6.096,6.1484,101396.0323
2010-05-28 10:00:00,16.41,16.52,16.41,16.51,193240.26451138867,6.1484,6.1896,6.1484,6.1859,193240.2645
2010-05-28 10:10:00,16.51,16.58,16.49,16.55,221160.9110947832,6.1859,6.2121,6.1784,6.2009,221160.9111
2010-05-28 10:20:00,16.55,16.56,16.47,16.49,116703.40435953956,6.2009,6.2046,6.1709,6.1784,116703.4044
2010-05-28 10:30:00,16.48,16.53,16.33,16.4,920279.206465834,6.1747,6.1934,6.1185,6.1447,920279.2065
2010-05-28 10:40:00,16.4,16.41,16.24,16.27,240264.5113886848,6.1447,6.1484,6.0847,6.096,240264.5114
2010-05-28 10:50:00,16.27,16.34,16.27,16.3,99681.6066617683,6.096,6.1222,6.096,6.1072,99681.6067
2010-05-28 11:00:00,16.31,16.34,16.28,16.32,88905.21675238795,6.111,6.1222,6.0997,6.1147,88905.2168
2010-05-28 11:10:00,16.32,16.33,16.23,16.27,74577.51653196178,6.1147,6.1185,6.081,6.096,74577.5165
2010-05-28 11:20:00,16.27,16.33,16.23,16.33,68087.19079108498,6.096,6.1185,6.081,6.1185,68087.1908
2010-05-28 11:30:00,16.33,16.34,16.29,16.32,71516.04212588782,6.1185,6.1222,6.1035,6.1147,71516.0421
2010-05-28 11:40:00,16.32,16.42,16.32,16.42,76904.237080578,6.1147,6.1522,6.1147,6.1522,76904.2371
2010-05-28 11:50:00,16.42,16.42,16.37,16.39,41880.96987509184,6.1522,6.1522,6.1334,6.1409,41880.9699
2010-05-28 12:00:00,16.38,16.39,16.32,16.36,70291.45236345823,6.1372,6.1409,6.1147,6.1297,70291.4524
2010-05-28 12:10:00,16.36,16.39,16.36,16.39,58045.55473916238,6.1297,6.1409,6.1297,6.1409,58045.5547
2010-05-28 12:20:00,16.39,16.41,16.38,16.39,35880.48003918687,6.1409,6.1484,6.1372,6.1409,35880.48
2010-05-28 12:30:00,16.4,16.41,16.2,16.22,161156.01273573353,6.1447,6.1484,6.0697,6.0772,161156.0127
2010-05-28 12:40:00,16.22,16.26,16.12,16.19,267695.3220671075,6.0772,6.0922,6.0398,6.066,267695.3221
2010-05-28 12:50:00,16.19,16.29,16.18,16.27,93681.11682586333,6.066,6.1035,6.0623,6.096,93681.1168
2010-05-28 13:00:00,16.28,16.31,16.23,16.25,65270.63433749694,6.0997,6.111,6.081,6.0885,65270.6343
2010-05-28 13:10:00,16.24,16.3,16.23,16.28,82169.97305902521,6.0847,6.1072,6.081,6.0997,82169.9731
2010-05-28 13:20:00,16.28,16.28,16.23,16.24,74699.97550820475,6.0997,6.0997,6.081,6.0847,74699.9755
2010-05-28 13:30:00,16.24,16.25,16.18,16.19,105682.09649767326,6.0847,6.0885,6.0623,6.066,105682.0965
2010-05-28 13:40:00,16.19,16.21,16.11,16.14,159441.5870683321,6.066,6.0735,6.036,6.0473,159441.5871
2010-05-28 13:50:00,16.14,16.16,16.1,16.11,166666.66666666666,6.0473,6.0548,6.0323,6.036,166666.6667
2010-05-28 14:00:00,16.11,16.12,16.06,16.1,200097.9671809944,6.036,6.0398,6.0173,6.0323,200097.9672
2010-05-28 14:10:00,16.1,16.16,16.08,16.14,112049.96326230712,6.0323,6.0548,6.0248,6.0473,112049.9633
2010-05-28 14:20:00,16.15,16.17,16.1,16.16,109600.78373744794,6.051,6.0585,6.0323,6.0548,109600.7837
2010-05-28 14:30:00,16.15,16.2,16.14,16.19,57800.636786676456,6.051,6.0697,6.0473,6.066,57800.6368
2010-05-28 14:40:00,16.2,16.29,16.19,16.29,89272.59368111682,6.0697,6.1035,6.066,6.1035,89272.5937
2010-05-28 14:50:00,16.3,16.33,16.27,16.27,85721.28337007102,6.1072,6.1185,6.096,6.096,85721.2834
2010-05-28 15:00:00,16.28,16.28,16.24,16.25,90619.64241978936,6.0997,6.0997,6.0847,6.0885,90619.6424
2010-05-28 15:10:00,16.24,16.3,16.24,16.3,125520.45064903256,6.0847,6.1072,6.0847,6.1072,125520.4506
2010-05-28 15:20:00,16.3,16.33,16.29,16.32,113519.47097722262,6.1072,6.1185,6.1035,6.1147,113519.471
2010-05-28 15:30:00,16.32,16.35,16.3,16.31,116703.40435953956,6.1147,6.1259,6.1072,6.111,116703.4044
2010-05-28 15:40:00,16.31,16.32,16.16,16.24,340191.036002939,6.111,6.1147,6.0548,6.0847,340191.036
2010-05-28 15:50:00,16.23,16.27,16.11,16.12,938403.1349497916,6.081,6.096,6.036,6.0398,938403.1349
2010-06-01 09:30:00,15.91,15.91,15.78,15.87,269777.1246632378,5.9611,5.9611,5.9124,5.9461,269777.1247
2010-06-01 09:40:00,15.88,15.96,15.84,15.87,160421.25887827575,5.9498,5.9798,5.9349,5.9461,160421.2589
2010-06-01 09:50:00,15.88,15.92,15.79,15.8,126255.20450649032,5.9498,5.9648,5.9161,5.9199,126255.2045
2010-06-01 10:00:00,15.8,15.96,15.8,15.93,168870.9282390399,5.9199,5.9798,5.9199,5.9686,168870.9282
2010-06-01 10:10:00,15.93,16.0,15.92,15.94,229488.1214793044,5.9686,5.9948,5.9648,5.9723,229488.1215
2010-06-01 10:20:00,15.95,16.05,15.93,16.01,275165.31961792795,5.9761,6.0135,5.9686,5.9986,275165.3196
2010-06-01 10:30:00,16.01,16.06,15.98,15.98,179892.2361009062,5.9986,6.0173,5.9873,5.9873,179892.2361
2010-06-01 10:40:00,15.97,16.01,15.92,15.97,136664.2174871418,5.9836,5.9986,5.9648,5.9836,136664.2175
2010-06-01 10:50:00,15.98,16.03,15.96,16.01,123928.48395787412,5.9873,6.006,5.9798,5.9986,123928.484
2010-06-01 11:00:00,16.01,16.05,15.95,15.95,184545.6771981386,5.9986,6.0135,5.9761,5.9761,184545.6772
2010-06-01 11:10:00,15.95,15.97,15.91,15.91,208670.09551800144,5.9761,5.9836,5.9611,5.9611,208670.0955
2010-06-01 11:20:00,15.91,15.95,15.89,15.93,134459.95591476854,5.9611,5.9761,5.9536,5.9686,134459.9559
2010-06-01 11:30:00,15.94,15.96,15.89,15.92,152583.88439872643,5.9723,5.9798,5.9536,5.9648,152583.8844
2010-06-01 11:40:00,15.92,15.92,15.82,15.84,152094.04849375458,5.9648,5.9648,5.9274,5.9349,152094.0485
2010-06-01 11:50:00,15.85,15.86,15.82,15.84,160911.0947832476,5.9386,5.9424,5.9274,5.9349,160911.0948
2010-06-01 12:00:00,15.83,15.88,15.83,15.85,183321.08743570905,5.9311,5.9498,5.9311,5.9386,183321.0874
2010-06-01 12:10:00,15.85,15.87,15.84,15.87,100661.27847171196,5.9386,5.9461,5.9349,5.9461,100661.2785
2010-06-01 12:20:00,15.87,15.87,15.82,15.83,122581.43521920156,5.9461,5.9461,5.9274,5.9311,122581.4352
2010-06-01 12:30:00,15.83,15.83,15.78,15.83,90619.64241978936,5.9311,5.9311,5.9124,5.9311,90619.6424
2010-06-01 12:40:00,15.83,15.84,15.78,15.79,138623.56110702915,5.9311,5.9349,5.9124,5.9161,138623.5611
2010-06-01 12:50:00,15.79,15.8,15.73,15.73,61596.86505020817,5.9161,5.9199,5.8936,5.8936,61596.8651
2010-06-01 13:00:00,15.73,15.77,15.73,15.75,58535.39064413421,5.8936,5.9086,5.8936,5.9011,58535.3906
2010-06-01 13:10:00,15.76,15.83,15.74,15.83,154788.14597109967,5.9049,5.9311,5.8974,5.9311,154788.146
2010-06-01 13:20:00,15.83,15.84,15.8,15.83,139113.39701200096,5.9311,5.9349,5.9199,5.9311,139113.397
2010-06-01 13:30:00,15.84,15.86,15.83,15.84,73842.76267450403,5.9349,5.9424,5.9311,5.9349,73842.7627
2010-06-01 13:40:00,15.84,15.84,15.79,15.8,113764.38892970854,5.9349,5.9349,5.9161,5.9199,113764.3889
2010-06-01 13:50:00,15.79,15.79,15.74,15.74,98334.55792309577,5.9161,5.9161,5.8974,5.8974,98334.5579
2010-06-01 14:00:00,15.73,15.73,15.65,15.67,207078.128826843,5.8936,5.8936,5.8637,5.8712,207078.1288
2010-06-01 14:10:00,15.68,15.71,15.65,15.7,137276.51236835658,5.8749,5.8862,5.8637,5.8824,137276.5124
2010-06-01 14:20:00,15.69,15.74,15.66,15.72,80945.38329659564,5.8787,5.8974,5.8674,5.8899,80945.3833
2010-06-01 14:30:00,15.71,15.77,15.71,15.74,85721.28337007102,5.8862,5.9086,5.8862,5.8974,85721.2834
2010-06-01 14:40:00,15.74,15.77,15.72,15.74,95518.00146950773,5.8974,5.9086,5.8899,5.8974,95518.0015
2010-06-01 14:50:00,15.74,15.74,15.65,15.7,87803.08596620131,5.8974,5.8974,5.8637,5.8824,87803.086
2010-06-01 15:00:00,15.7,15.71,15.66,15.68,214058.29047269165,5.8824,5.8862,5.8674,5.8749,214058.2905
2010-06-01 15:10:00,15.68,15.68,15.62,15.62,144624.05094293412,5.8749,5.8749,5.8524,5.8524,144624.0509
2010-06-01 15:20:00,15.62,15.65,15.52,15.56,312760.22532451624,5.8524,5.8637,5.815,5.83,312760.2253
2010-06-01 15:30:00,15.56,15.61,15.54,15.57,454200.3428851335,5.83,5.8487,5.8225,5.8337,454200.3429
2010-06-01 15:40:00,15.57,15.58,15.43,15.45,419911.82953710505,5.8337,5.8374,5.7812,5.7887,419911.8295
2010-06-01 15:50:00,15.44,15.48,15.4,15.43,969997.5508204752,5.785,5.8,5.77,5.7812,969997.5508
2010-06-02 09:30:00,15.6,15.68,15.51,15.52,361131.5209404849,5.8449,5.8749,5.8112,5.815,361131.5209
2010-06-02 09:40:00,15.52,15.6,15.47,15.56,245040.4114621601,5.815,5.8449,5.7962,5.83,245040.4115
2010-06-02 09:50:00,15.57,15.58,15.47,15.55,159074.2101396032,5.8337,5.8374,5.7962,5.8262,159074.2101
2010-06-02 10:00:00,15.54,15.61,15.52,15.58,277124.6632378153,5.8225,5.8487,5.815,5.8374,277124.6632
2010-06-02 10:10:00,15.58,15.66,15.55,15.66,303698.26108253736,5.8374,5.8674,5.8262,5.8674,303698.2611
2010-06-02 10:20:00,15.65,15.73,15.65,15.7,323414.15625765367,5.8637,5.8936,5.8637,5.8824,323414.1563
2010-06-02 10:30:00,15.7,15.76,15.66,15.67,443423.9529757531,5.8824,5.9049,5.8674,5.8712,443423.953
2010-06-02 10:40:00,15.67,15.69,15.59,15.61,158339.45628214546,5.8712,5.8787,5.8412,5.8487,158339.4563
2010-06-02 10:50:00,15.61,15.61,15.55,15.6,102130.78618662748,5.8487,5.8487,5.8262,5.8449,102130.7862
2010-06-02 11:00:00,15.6,15.69,15.59,15.68,254714.6705853539,5.8449,5.8787,5.8412,5.8749,254714.6706
2010-06-02 11:10:00,15.68,15.7,15.61,15.62,220548.61621356843,5.8749,5.8824,5.8487,5.8524,220548.6162
2010-06-02 11:20:00,15.63,15.67,15.61,15.63,217732.0597599804,5.8562,5.8712,5.8487,5.8562,217732.0598
2010-06-02 11:30:00,15.63,15.64,15.61,15.62,138990.938035758,5.8562,5.8599,5.8487,5.8524,138990.938
2010-06-02 11:40:00,15.61,15.65,15.61,15.65,198016.16458486405,5.8487,5.8637,5.8487,5.8637,198016.1646
2010-06-02 11:50:00,15.65,15.66,15.64,15.64,190178.7901053147,5.8637,5.8674,5.8599,5.8599,190178.7901
2010-06-02 12:00:00,15.64,15.65,15.63,15.65,234876.3164339946,5.8599,5.8637,5.8562,5.8637,234876.3164
2010-06-02 12:10:00,15.65,15.65,15.63,15.63,77883.90889052166,5.8637,5.8637,5.8562,5.8562,77883.9089
2010-06-02 12:20:00,15.63,15.64,15.61,15.61,115356.355620867,5.8562,5.8599,5.8487,5.8487,115356.3556
2010-06-02 12:30:00,15.62,15.62,15.6,15.6,78251.28581925055,5.8524,5.8524,5.8449,5.8449,78251.2858
2010-06-02 12:40:00,15.6,15.61,15.6,15.6,131153.56355620865,5.8449,5.8487,5.8449,5.8449,131153.5636
2010-06-02 12:50:00,15.6,15.61,15.59,15.59,207812.8826843008,5.8449,5.8487,5.8412,5.8412,207812.8827
2010-06-02 13:00:00,15.6,15.62,15.59,15.62,233529.26769532205,5.8449,5.8524,5.8412,5.8524,233529.2677
2010-06-02 13:10:00,15.61,15.62,15.61,15.62,55596.3752143032,5.8487,5.8524,5.8487,5.8524,55596.3752
2010-06-02 13:20:00,15.61,15.62,15.6,15.61,129439.13788880724,5.8487,5.8524,5.8449,5.8487,129439.1379
2010-06-02 13:30:00,15.62,15.63,15.6,15.62,187852.0695566985,5.8524,5.8562,5.8449,5.8524,187852.0696
2010-06-02 13:40:00,15.62,15.65,15.61,15.63,182218.9566495224,5.8524,5.8637,5.8487,5.8562,182218.9566
2010-06-02 13:50:00,15.62,15.63,15.56,15.56,119397.50183688464,5.8524,5.8562,5.83,5.83,119397.5018
2010-06-02 14:00:00,15.57,15.58,15.54,15.58,211854.0289003184,5.8337,5.8374,5.8225,5.8374,211854.0289
2010-06-02 14:10:00,15.58,15.58,15.52,15.52,169728.14107274063,5.8374,5.8374,5.815,5.815,169728.1411
2010-06-02 14:20:00,15.52,15.54,15.49,15.52,196791.5748224345,5.815,5.8225,5.8037,5.815,196791.5748
2010-06-02 14:30:00,15.52,15.6,15.52,15.6,201445.01591966688,5.815,5.8449,5.815,5.8449,201445.0159
2010-06-02 14:40:00,15.6,15.66,15.6,15.64,398359.0497183444,5.8449,5.8674,5.8449,5.8599,398359.0497
2010-06-02 14:50:00,15.63,15.66,15.63,15.64,403257.40876806265,5.8562,5.8674,5.8562,5.8599,403257.4088
2010-06-02 15:00:00,15.64,15.74,15.64,15.73,619519.9608131276,5.8599,5.8974,5.8599,5.8936,619519.9608
2010-06-02 15:10:00,15.73,15.82,15.72,15.8,523267.2054861621,5.8936,5.9274,5.8899,5.9199,523267.2055
2010-06-02 15:20:00,15.8,15.84,15.78,15.83,476365.41758510895,5.9199,5.9349,5.9124,5.9311,476365.4176
2010-06-02 15:30:00,15.83,15.84,15.79,15.82,355008.572128337,5.9311,5.9349,5.9161,5.9274,355008.5721
2010-06-02 15:40:00,15.82,15.84,15.79,15.81,369458.7313250061,5.9274,5.9349,5.9161,5.9236,369458.7313
2010-06-02 15:50:00,15.8,15.92,15.8,15.92,1002204.2615723732,5.9199,5.9648,5.9199,5.9648,1002204.2616
2010-06-03 09:30:00,15.88,15.95,15.77,15.84,402400.195934362,5.9498,5.9761,5.9086,5.9349,402400.1959
2010-06-03 09:40:00,15.84,15.95,15.83,15.94,306269.89958363946,5.9349,5.9761,5.9311,5.9723,306269.8996
2010-06-03 09:50:00,15.95,16.0,15.92,15.99,362356.1107029145,5.9761,5.9948,5.9648,5.9911,362356.1107
2010-06-03 10:00:00,15.99,15.99,15.9,15.94,256674.01420524123,5.9911,5.9911,5.9573,5.9723,256674.0142
2010-06-03 10:10:00,15.94,15.97,15.88,15.9,236590.74210139603,5.9723,5.9836,5.9498,5.9573,236590.7421
2010-06-03 10:20:00,15.9,15.92,15.8,15.8,195811.9030124908,5.9573,5.9648,5.9199,5.9199,195811.903
2010-06-03 10:30:00,15.81,15.95,15.79,15.89,567474.8959098702,5.9236,5.9761,5.9161,5.9536,567474.8959
2010-06-03 10:40:00,15.89,15.97,15.87,15.92,330761.69483223115,5.9536,5.9836,5.9461,5.9648,330761.6948
2010-06-03 10:50:00,15.92,15.94,15.87,15.92,129071.76096007836,5.9648,5.9723,5.9461,5.9648,129071.761
2010-06-03 11:00:00,15.92,16.07,15.92,16.05,211486.6519715895,5.9648,6.021,5.9648,6.0135,211486.652
2010-06-03 11:10:00,16.05,16.06,15.97,15.98,115233.89664462404,6.0135,6.0173,5.9836,5.9873,115233.8966
2010-06-03 11:20:00,15.98,16.01,15.91,15.91,74822.4344844477,5.9873,5.9986,5.9611,5.9611,74822.4345
2010-06-03 11:30:00,15.91,15.97,15.91,15.96,65025.716385011016,5.9611,5.9836,5.9611,5.9798,65025.7164
2010-06-03 11:40:00,15.96,15.98,15.92,15.96,63311.2907176096,5.9798,5.9873,5.9648,5.9798,63311.2907
2010-06-03 11:50:00,15.95,15.96,15.92,15.95,47269.16482978202,5.9761,5.9798,5.9648,5.9761,47269.1648
2010-06-03 12:00:00,15.94,15.96,15.92,15.94,139113.39701200096,5.9723,5.9798,5.9648,5.9723,139113.397
2010-06-03 12:10:00,15.93,15.94,15.9,15.94,149644.8689688954,5.9686,5.9723,5.9573,5.9723,149644.869
2010-06-03 12:20:00,15.94,15.95,15.83,15.86,176953.22067107516,5.9723,5.9761,5.9311,5.9424,176953.2207
2010-06-03 12:30:00,15.86,15.89,15.82,15.89,143399.46118050453,5.9424,5.9536,5.9274,5.9536,143399.4612
2010-06-03 12:40:00,15.88,15.92,15.87,15.91,68209.64976732794,5.9498,5.9648,5.9461,5.9611,68209.6498
2010-06-03 12:50:00,15.9,15.91,15.88,15.91,40289.00318393338,5.9573,5.9611,5.9498,5.9611,40289.0032
2010-06-03 13:00:00,15.91,15.94,15.88,15.94,49840.80333088415,5.9611,5.9723,5.9498,5.9723,49840.8033
2010-06-03 13:10:00,15.93,15.96,15.93,15.94,40901.29806514817,5.9686,5.9798,5.9686,5.9723,40901.2981
2010-06-03 13:20:00,15.94,15.97,15.93,15.97,75802.10629439137,5.9723,5.9836,5.9686,5.9836,75802.1063
2010-06-03 13:30:00,15.96,16.04,15.96,16.04,100661.27847171196,5.9798,6.0098,5.9798,6.0098,100661.2785
2010-06-03 13:40:00,16.04,16.1,16.04,16.08,86945.87313250061,6.0098,6.0323,6.0098,6.0248,86945.8731
2010-06-03 13:50:00,16.08,16.09,16.0,16.01,66372.76512368357,6.0248,6.0285,5.9948,5.9986,66372.7651
2010-06-03 14:00:00,16.01,16.01,15.92,15.98,192138.13372520203,5.9986,5.9986,5.9648,5.9873,192138.1337
2010-06-03 14:10:00,15.99,16.14,15.99,16.1,221650.7469997551,5.9911,6.0473,5.9911,6.0323,221650.747
2010-06-03 14:20:00,16.1,16.24,16.09,16.23,287166.29928973794,6.0323,6.0847,6.0285,6.081,287166.2993
2010-06-03 14:30:00,16.22,16.29,16.18,16.28,331741.36664217483,6.0772,6.1035,6.0623,6.0997,331741.3666
2010-06-03 14:40:00,16.28,16.36,16.27,16.32,434974.28361498896,6.0997,6.1297,6.096,6.1147,434974.2836
2010-06-03 14:50:00,16.32,16.36,16.32,16.33,366887.092823904,6.1147,6.1297,6.1147,6.1185,366887.0928
2010-06-03 15:00:00,16.33,16.36,16.32,16.35,235978.44722018123,6.1185,6.1297,6.1147,6.1259,235978.4472
2010-06-03 15:10:00,16.34,16.35,16.27,16.27,363335.78251285816,6.1222,6.1259,6.096,6.096,363335.7825
2010-06-03 15:20:00,16.27,16.4,16.27,16.39,250918.44232182216,6.096,6.1447,6.096,6.1409,250918.4423
2010-06-03 15:30:00,16.39,16.45,16.36,16.42,505633.1129071761,6.1409,6.1634,6.1297,6.1522,505633.1129
2010-06-03 15:40:00,16.42,16.46,16.37,16.37,484202.7920646583,6.1522,6.1672,6.1334,6.1334,484202.7921
2010-06-03 15:50:00,16.37,16.45,16.36,16.43,805780.0636786675,6.1334,6.1634,6.1297,6.1559,805780.0637
2010-06-04 09:30:00,16.03,16.15,15.98,16.14,377663.4827332843,6.006,6.051,5.9873,6.0473,377663.4827
2010-06-04 09:40:00,16.14,16.23,16.09,16.17,323291.6972814107,6.0473,6.081,6.0285,6.0585,323291.6973
2010-06-04 09:50:00,16.17,16.34,16.15,16.3,436443.79132990446,6.0585,6.1222,6.051,6.1072,436443.7913
2010-06-04 10:00:00,16.3,16.32,16.17,16.23,340803.3308841538,6.1072,6.1147,6.0585,6.081,340803.3309
2010-06-04 10:10:00,16.24,16.3,16.2,16.3,337741.8564780798,6.0847,6.1072,6.0697,6.1072,337741.8565
2010-06-04 10:20:00,16.3,16.39,16.27,16.34,311658.09453832963,6.1072,6.1409,6.096,6.1222,311658.0945
2010-06-04 10:30:00,16.34,16.37,16.29,16.36,200955.18001469507,6.1222,6.1334,6.1035,6.1297,200955.18
2010-06-04 10:40:00,16.36,16.38,16.28,16.32,188586.82341415624,6.1297,6.1372,6.0997,6.1147,188586.8234
2010-06-04 10:50:00,16.32,16.32,16.25,16.27,137643.88929708546,6.1147,6.1147,6.0885,6.096,137643.8893
2010-06-04 11:00:00,16.27,16.32,16.26,16.32,190056.3311290717,6.096,6.1147,6.0922,6.1147,190056.3311
2010-06-04 11:10:00,16.31,16.33,16.23,16.23,319005.6331129072,6.111,6.1185,6.081,6.081,319005.6331
2010-06-04 11:20:00,16.23,16.24,16.19,16.2,183076.16948322312,6.081,6.0847,6.066,6.0697,183076.1695
2010-06-04 11:30:00,16.19,16.23,16.15,16.21,124663.23781533186,6.066,6.081,6.051,6.0735,124663.2378
2010-06-04 11:40:00,16.21,16.24,16.19,16.23,133357.82512858193,6.0735,6.0847,6.066,6.081,133357.8251
2010-06-04 11:50:00,16.23,16.23,16.19,16.2,107518.98114131764,6.081,6.081,6.066,6.0697,107518.9811
2010-06-04 12:00:00,16.2,16.2,16.09,16.14,269042.37080578005,6.0697,6.0697,6.0285,6.0473,269042.3708
2010-06-04 12:10:00,16.14,16.22,16.14,16.19,180994.3668870928,6.0473,6.0772,6.0473,6.066,180994.3669
2010-06-04 12:20:00,16.19,16.21,16.19,16.19,73230.46779328924,6.066,6.0735,6.066,6.066,73230.4678
2010-06-04 12:30:00,16.19,16.2,16.17,16.19,68821.94464854273,6.066,6.0697,6.0585,6.066,68821.9446
2010-06-04 12:40:00,16.18,16.18,16.14,16.16,68821.94464854273,6.0623,6.0623,6.0473,6.0548,68821.9446
2010-06-04 12:50:00,16.16,16.19,16.14,16.15,70168.99338721528,6.0548,6.066,6.0473,6.051,70168.9934
2010-06-04 13:00:00,16.15,16.16,16.1,16.1,202302.2287533676,6.051,6.0548,6.0323,6.0323,202302.2288
2010-06-04 13:10:00,16.1,16.1,16.01,16.01,111927.50428606416,6.0323,6.0323,5.9986,5.9986,111927.5043
2010-06-04 13:20:00,16.02,16.02,15.96,16.0,112172.42223855008,6.0023,6.0023,5.9798,5.9948,112172.4222
2010-06-04 13:30:00,16.0,16.03,15.95,15.95,196056.8209649767,5.9948,6.006,5.9761,5.9761,196056.821
2010-06-04 13:40:00,15.95,15.98,15.93,15.98,123928.48395787412,5.9761,5.9873,5.9686,5.9873,123928.484
2010-06-04 13:50:00,15.99,16.01,15.95,15.97,226549.1060494734,5.9911,5.9986,5.9761,5.9836,226549.106
2010-06-04 14:00:00,15.98,16.0,15.95,15.96,160421.25887827575,5.9873,5.9948,5.9761,5.9798,160421.2589
2010-06-04 14:10:00,15.95,15.97,15.92,15.93,131153.56355620865,5.9761,5.9836,5.9648,5.9686,131153.5636
2010-06-04 14:20:00,15.93,15.96,15.87,15.88,248836.63972569187,5.9686,5.9798,5.9461,5.9498,248836.6397
2010-06-04 14:30:00,15.88,15.92,15.85,15.85,171320.10776389908,5.9498,5.9648,5.9386,5.9386,171320.1078
2010-06-04 14:40:00,15.85,15.88,15.78,15.78,205241.2441831986,5.9386,5.9498,5.9124,5.9124,205241.2442
2010-06-04 14:50:00,15.78,15.81,15.74,15.76,433627.2348763164,5.9124,5.9236,5.8974,5.9049,433627.2349
2010-06-04 15:00:00,15.76,15.84,15.76,15.83,402890.03183933377,5.9049,5.9349,5.9049,5.9311,402890.0318
2010-06-04 15:10:00,15.83,15.85,15.77,15.82,206343.37496938524,5.9311,5.9386,5.9086,5.9274,206343.375
2010-06-04 15:20:00,15.83,15.84,15.74,15.75,277369.5811903012,5.9311,5.9349,5.8974,5.9011,277369.5812
2010-06-04 15:30:00,15.75,15.78,15.71,15.77,276879.7452853294,5.9011,5.9124,5.8862,5.9086,276879.7453
2010-06-04 15:40:00,15.77,15.77,15.64,15.74,622458.9762429586,5.9086,5.9086,5.8599,5.8974,622458.9762
2010-06-04 15:50:00,15.74,15.75,15.66,15.72,1311535.6355620867,5.8974,5.9011,5.8674,5.8899,1311535.6356
2010-06-07 09:30:00,15.83,15.94,15.7,15.79,254347.293656625,5.9311,5.9723,5.8824,5.9161,254347.2937
2010-06-07 09:40:00,15.8,15.81,15.65,15.72,295983.3455792309,5.9199,5.9236,5.8637,5.8899,295983.3456
2010-06-07 09:50:00,15.71,15.87,15.7,15.81,271614.00930688216,5.8862,5.9461,5.8824,5.9236,271614.0093
2010-06-07 10:00:00,15.81,15.85,15.78,15.83,180749.4489346069,5.9236,5.9386,5.9124,5.9311,180749.4489
2010-06-07 10:10:00,15.83,15.86,15.78,15.78,146583.39456282146,5.9311,5.9424,5.9124,5.9124,146583.3946
2010-06-07 10:20:00,15.78,15.8,15.75,15.78,204016.65442076905,5.9124,5.9199,5.9011,5.9124,204016.6544
2010-06-07 10:30:00,15.77,15.77,15.72,15.73,247979.4268919912,5.9086,5.9086,5.8899,5.8936,247979.4269
2010-06-07 10:40:00,15.73,15.78,15.71,15.74,283492.5300024492,5.8936,5.9124,5.8862,5.8974,283492.53
2010-06-07 10:50:00,15.73,15.76,15.56,15.59,335660.0538819495,5.8936,5.9049,5.83,5.8412,335660.0539
2010-06-07 11:00:00,15.58,15.63,15.56,15.61,310923.34068087186,5.8374,5.8562,5.83,5.8487,310923.3407
2010-06-07 11:10:00,15.61,15.61,15.53,15.56,196791.5748224345,5.8487,5.8487,5.8187,5.83,196791.5748
2010-06-07 11:20:00,15.57,15.65,15.54,15.62,119764.87876561352,5.8337,5.8637,5.8225,5.8524,119764.8788
2010-06-07 11:30:00,15.62,15.74,15.61,15.7,293901.54298310063,5.8524,5.8974,5.8487,5.8824,293901.543
2010-06-07 11:40:00,15.7,15.75,15.69,15.7,210384.52118540287,5.8824,5.9011,5.8787,5.8824,210384.5212
2010-06-07 11:50:00,15.7,15.8,15.7,15.79,153930.93313739897,5.8824,5.9199,5.8824,5.9161,153930.9331
2010-06-07 12:00:00,15.79,15.88,15.78,15.84,202179.76977712463,5.9161,5.9498,5.9124,5.9349,202179.7698
2010-06-07 12:10:00,15.84,15.87,15.79,15.81,89272.59368111682,5.9349,5.9461,5.9161,5.9236,89272.5937
2010-06-07 12:20:00,15.81,15.83,15.75,15.75,66127.84717119765,5.9236,5.9311,5.9011,5.9011,66127.8472
2010-06-07 12:30:00,15.75,15.8,15.74,15.79,46411.95199608131,5.9011,5.9199,5.8974,5.9161,46411.952
2010-06-07 12:40:00,15.79,15.83,15.77,15.79,88660.29879990203,5.9161,5.9311,5.9086,5.9161,88660.2988
2010-06-07 12:50:00,15.8,15.84,15.79,15.81,101028.65540044084,5.9199,5.9349,5.9161,5.9236,101028.6554
2010-06-07 13:00:00,15.82,15.83,15.77,15.82,96742.59123193727,5.9274,5.9311,5.9086,5.9274,96742.5912
2010-06-07 13:10:00,15.81,15.84,15.78,15.83,76414.40117560617,5.9236,5.9349,5.9124,5.9311,76414.4012
2010-06-07 13:20:00,15.83,15.87,15.83,15.85,200220.4261572373,5.9311,5.9461,5.9311,5.9386,200220.4262
2010-06-07 13:30:00,15.85,15.86,15.77,15.77,126377.66348273327,5.9386,5.9424,5.9086,5.9086,126377.6635
2010-06-07 13:40:00,15.77,15.78,15.69,15.7,178177.81043350475,5.9086,5.9124,5.8787,5.8824,178177.8104
2010-06-07 13:50:00,15.7,15.72,15.67,15.7,180749.4489346069,5.8824,5.8899,5.8712,5.8824,180749.4489
2010-06-07 14:00:00,15.7,15.73,15.69,15.71,77883.90889052166,5.8824,5.8936,5.8787,5.8862,77883.9089
2010-06-07 14:10:00,15.72,15.72,15.68,15.7,129684.05584129316,5.8899,5.8899,5.8749,5.8824,129684.0558
2010-06-07 14:20:00,15.7,15.73,15.68,15.72,84741.61156012735,5.8824,5.8936,5.8749,5.8899,84741.6116
2010-06-07 14:30:00,15.72,15.74,15.65,15.65,158094.53832965955,5.8899,5.8974,5.8637,5.8637,158094.5383
2010-06-07 14:40:00,15.65,15.65,15.57,15.61,139480.77394072985,5.8637,5.8637,5.8337,5.8487,139480.7739
2010-06-07 14:50:00,15.61,15.61,15.56,15.58,175606.17193240262,5.8487,5.8487,5.83,5.8374,175606.1719
2010-06-07 15:00:00,15.59,15.66,15.58,15.65,265246.1425422483,5.8412,5.8674,5.8374,5.8637,265246.1425
2010-06-07 15:10:00,15.65,15.65,15.49,15.51,301983.8354151359,5.8637,5.8637,5.8037,5.8112,301983.8354
2010-06-07 15:20:00,15.51,15.52,15.36,15.37,427381.8270879255,5.8112,5.815,5.755,5.7588,427381.8271
2010-06-07 15:30:00,15.38,15.47,15.34,15.43,472691.6482978202,5.7625,5.7962,5.7475,5.7812,472691.6483
2010-06-07 15:40:00,15.42,15.43,15.32,15.34,456649.52240999264,5.7775,5.7812,5.74,5.7475,456649.5224
2010-06-07 15:50:00,15.35,15.41,15.34,15.35,722875.3367621846,5.7513,5.7738,5.7475,5.7513,722875.3368
2010-06-08 09:30:00,15.31,15.61,15.29,15.52,274430.5657604702,5.7363,5.8487,5.7288,5.815,274430.5658
2010-06-08 09:40:00,15.52,15.52,15.37,15.4,197771.2466323781,5.815,5.815,5.7588,5.77,197771.2466
2010-06-08 09:50:00,15.4,15.4,15.27,15.31,186260.10286554004,5.77,5.77,5.7213,5.7363,186260.1029
2010-06-08 10:00:00,15.3,15.51,15.3,15.48,204873.8672544697,5.7325,5.8112,5.7325,5.8,204873.8673
2010-06-08 10:10:00,15.49,15.49,15.36,15.36,278226.7940240019,5.8037,5.8037,5.755,5.755,278226.794
2010-06-08 10:20:00,15.37,15.44,15.36,15.43,211854.0289003184,5.7588,5.785,5.755,5.7812,211854.0289
2010-06-08 10:30:00,15.43,15.47,15.38,15.38,263164.339946118,5.7812,5.7962,5.7625,5.7625,263164.3399
2010-06-08 10:40:00,15.37,15.38,15.23,15.29,328802.35121234384,5.7588,5.7625,5.7063,5.7288,328802.3512
2010-06-08 10:50:00,15.29,15.38,15.25,15.36,247367.1320107764,5.7288,5.7625,5.7138,5.755,247367.132
2010-06-08 11:00:00,15.35,15.39,15.29,15.33,254592.2116091109,5.7513,5.7663,5.7288,5.7438,254592.2116
2010-06-08 11:10:00,15.34,15.41,15.27,15.4,321577.2716140093,5.7475,5.7738,5.7213,5.77,321577.2716
2010-06-08 11:20:00,15.41,15.55,15.41,15.43,233529.26769532205,5.7738,5.8262,5.7738,5.7812,233529.2677
2010-06-08 11:30:00,15.43,15.55,15.43,15.54,266715.65025716386,5.7812,5.8262,5.7812,5.8225,266715.6503
2010-06-08 11:40:00,15.53,15.55,15.46,15.55,228141.07274063188,5.8187,5.8262,5.7925,5.8262,228141.0727
2010-06-08 11:50:00,15.55,15.65,15.55,15.6,266960.56820964976,5.8262,5.8637,5.8262,5.8449,266960.5682
2010-06-08 12:00:00,15.6,15.63,15.56,15.58,186015.1849130541,5.8449,5.8562,5.83,5.8374,186015.1849
2010-06-08 12:10:00,15.58,15.59,15.55,15.56,184545.6771981386,5.8374,5.8412,5.8262,5.83,184545.6772
2010-06-08 12:20:00,15.56,15.57,15.53,15.56,151849.13054126868,5.83,5.8337,5.8187,5.83,151849.1305
2010-06-08 12:30:00,15.56,15.61,15.56,15.61,178300.26940974774,5.83,5.8487,5.83,5.8487,178300.2694
2010-06-08 12:40:00,15.61,15.64,15.58,15.61,211486.6519715895,5.8487,5.8599,5.8374,5.8487,211486.652
2010-06-08 12:50:00,15.61,15.65,15.6,15.64,155033.06392358558,5.8487,5.8637,5.8449,5.8599,155033.0639
2010-06-08 13:00:00,15.64,15.66,15.58,15.6,204506.4903257409,5.8599,5.8674,5.8374,5.8449,204506.4903
2010-06-08 13:10:00,15.59,15.59,15.53,15.55,111560.12735733528,5.8412,5.8412,5.8187,5.8262,111560.1274
2010-06-08 13:20:00,15.55,15.56,15.48,15.5,136174.38158216997,5.8262,5.83,5.8,5.8075,136174.3816
2010-06-08 13:30:00,15.5,15.51,15.33,15.35,254469.752632868,5.8075,5.8112,5.7438,5.7513,254469.7526
2010-06-08 13:40:00,15.35,15.38,15.29,15.29,217976.9777124663,5.7513,5.7625,5.7288,5.7288,217976.9777
2010-06-08 13:50:00,15.29,15.38,15.26,15.38,246632.37815331863,5.7288,5.7625,5.7175,5.7625,246632.3782
2010-06-08 14:00:00,15.38,15.4,15.36,15.36,173156.99240754347,5.7625,5.77,5.755,5.755,173156.9924
2010-06-08 14:10:00,15.36,15.39,15.33,15.38,146216.01763409257,5.755,5.7663,5.7438,5.7625,146216.0176
2010-06-08 14:20:00,15.39,15.5,15.39,15.44,291819.74038697034,5.7663,5.8075,5.7663,5.785,291819.7404
2010-06-08 14:30:00,15.43,15.51,15.43,15.46,258755.81680137152,5.7812,5.8112,5.7812,5.7925,258755.8168
2010-06-08 14:40:00,15.46,15.54,15.45,15.49,283370.0710262062,5.7925,5.8225,5.7887,5.8037,283370.071
2010-06-08 14:50:00,15.49,15.5,15.43,15.45,281410.7274063189,5.8037,5.8075,5.7812,5.7887,281410.7274
2010-06-08 15:00:00,15.46,15.52,15.43,15.49,270634.33749693853,5.7925,5.815,5.7812,5.8037,270634.3375
2010-06-08 15:10:00,15.5,15.51,15.43,15.44,287288.75826598087,5.8075,5.8112,5.7812,5.785,287288.7583
2010-06-08 15:20:00,15.44,15.57,15.44,15.56,310433.50477590004,5.785,5.8337,5.785,5.83,310433.5048
2010-06-08 15:30:00,15.56,15.66,15.56,15.65,484692.6279696301,5.83,5.8674,5.83,5.8637,484692.628
2010-06-08 15:40:00,15.65,15.7,15.62,15.66,447832.4761204996,5.8637,5.8824,5.8524,5.8674,447832.4761
2010-06-08 15:50:00,15.66,15.74,15.65,15.7,793166.7891256429,5.8674,5.8974,5.8637,5.8824,793166.7891
2010-06-09 09:30:00,15.83,16.02,15.7,15.97,401298.06514817534,5.9698,6.0414,5.9208,6.0226,401298.0651
2010-06-09 09:40:00,15.96,15.96,15.86,15.88,366274.7979426892,6.0188,6.0188,5.9811,5.9886,366274.7979
2010-06-09 09:50:00,15.89,15.95,15.87,15.92,196791.5748224345,5.9924,6.015,5.9849,6.0037,196791.5748
2010-06-09 10:00:00,15.92,16.01,15.89,15.94,426891.9911829537,6.0037,6.0377,5.9924,6.0113,426891.9912
2010-06-09 10:10:00,15.93,16.06,15.93,16.04,384276.26745040406,6.0075,6.0565,6.0075,6.049,384276.2675
2010-06-09 10:20:00,16.04,16.09,15.95,16.05,287288.75826598087,6.049,6.0678,6.015,6.0528,287288.7583
2010-06-09 10:30:00,16.05,16.1,15.96,15.97,340068.57702669606,6.0528,6.0716,6.0188,6.0226,340068.577
2010-06-09 10:40:00,15.97,16.09,15.95,16.05,138990.938035758,6.0226,6.0678,6.015,6.0528,138990.938
2010-06-09 10:50:00,16.05,16.14,16.03,16.13,201567.4748959099,6.0528,6.0867,6.0452,6.0829,201567.4749
2010-06-09 11:00:00,16.14,16.2,16.1,16.16,203159.44158706832,6.0867,6.1093,6.0716,6.0942,203159.4416
2010-06-09 11:10:00,16.17,16.23,16.16,16.19,373377.4185647808,6.098,6.1206,6.0942,6.1056,373377.4186
2010-06-09 11:20:00,16.19,16.29,16.19,16.27,124908.15576781778,6.1056,6.1433,6.1056,6.1357,124908.1558
2010-06-09 11:30:00,16.27,16.3,16.25,16.26,187729.6105804556,6.1357,6.147,6.1282,6.1319,187729.6106
2010-06-09 11:40:00,16.27,16.29,16.2,16.2,99804.06563801126,6.1357,6.1433,6.1093,6.1093,99804.0656
2010-06-09 11:50:00,16.21,16.25,16.18,16.2,158584.3742346314,6.1131,6.1282,6.1018,6.1093,158584.3742
2010-06-09 12:00:00,16.2,16.23,16.15,16.18,167523.87950036736,6.1093,6.1206,6.0905,6.1018,167523.8795
2010-06-09 12:10:00,16.18,16.19,16.13,16.14,152951.2613274553,6.1018,6.1056,6.0829,6.0867,152951.2613
2010-06-09 12:20:00,16.14,16.22,16.14,16.2,114744.0607396522,6.0867,6.1169,6.0867,6.1093,114744.0607
2010-06-09 12:30:00,16.2,16.22,16.12,16.14,108743.57090374724,6.1093,6.1169,6.0792,6.0867,108743.5709
2010-06-09 12:40:00,16.14,16.15,16.11,16.15,91354.39627724711,6.0867,6.0905,6.0754,6.0905,91354.3963
2010-06-09 12:50:00,16.14,16.18,16.11,16.11,101640.95028165563,6.0867,6.1018,6.0754,6.0754,101640.9503
2010-06-09 13:00:00,16.1,16.13,16.05,16.05,99069.3117805535,6.0716,6.0829,6.0528,6.0528,99069.3118
2010-06-09 13:10:00,16.05,16.11,16.03,16.11,83761.93975018368,6.0528,6.0754,6.0452,6.0754,83761.9398
2010-06-09 13:20:00,16.11,16.11,16.06,16.06,118417.83002694097,6.0754,6.0754,6.0565,6.0565,118417.83
2010-06-09 13:30:00,16.06,16.06,15.98,15.98,145603.72275287777,6.0565,6.0565,6.0264,6.0264,145603.7228
2010-06-09 13:40:00,15.98,16.03,15.96,15.96,179524.8591721773,6.0264,6.0452,6.0188,6.0188,179524.8592
2010-06-09 13:50:00,15.96,16.03,15.96,16.02,193117.8055351457,6.0188,6.0452,6.0188,6.0414,193117.8055
2010-06-09 14:00:00,16.03,16.07,15.95,15.96,263164.339946118,6.0452,6.0603,6.015,6.0188,263164.3399
2010-06-09 14:10:00,15.96,16.06,15.95,16.02,222507.95983345577,6.0188,6.0565,6.015,6.0414,222507.9598
2010-06-09 14:20:00,16.02,16.03,15.97,16.01,208547.6365417585,6.0414,6.0452,6.0226,6.0377,208547.6365
2010-06-09 14:30:00,16.01,16.02,15.97,16.0,181851.57972079352,6.0377,6.0414,6.0226,6.0339,181851.5797
2010-06-09 14:40:00,16.0,16.0,15.9,15.92,122826.35317168749,6.0339,6.0339,5.9962,6.0037,122826.3532
2010-06-09 14:50:00,15.92,15.95,15.79,15.79,177320.59759980405,6.0037,6.015,5.9547,5.9547,177320.5976
2010-06-09 15:00:00,15.79,15.87,15.78,15.85,269899.5836394808,5.9547,5.9849,5.9509,5.9773,269899.5836
2010-06-09 15:10:00,15.84,15.84,15.64,15.67,278716.6299289738,5.9736,5.9736,5.8981,5.9094,278716.6299
2010-06-09 15:20:00,15.67,15.78,15.63,15.78,246265.0012245897,5.9094,5.9509,5.8944,5.9509,246265.0012
2010-06-09 15:30:00,15.78,15.78,15.58,15.61,416972.81410727405,5.9509,5.9509,5.8755,5.8868,416972.8141
2010-06-09 15:40:00,15.61,15.65,15.57,15.6,337374.4795493509,5.8868,5.9019,5.8717,5.8831,337374.4795
2010-06-09 15:50:00,15.61,15.7,15.57,15.67,615968.6505020817,5.8868,5.9208,5.8717,5.9094,615968.6505
2010-06-10 09:30:00,15.99,16.16,15.95,16.07,278961.5478814597,6.0301,6.0942,6.015,6.0603,278961.5479
2010-06-10 09:40:00,16.07,16.1,16.03,16.06,271614.00930688216,6.0603,6.0716,6.0452,6.0565,271614.0093
2010-06-10 09:50:00,16.05,16.13,16.05,16.12,659196.6691158462,6.0528,6.0829,6.0528,6.0792,659196.6691
2010-06-10 10:00:00,16.12,16.18,16.09,16.09,478569.6791574822,6.0792,6.1018,6.0678,6.0678,478569.6792
2010-06-10 10:10:00,16.09,16.1,16.01,16.01,285206.9556698506,6.0678,6.0716,6.0377,6.0377,285206.9557
2010-06-10 10:20:00,16.01,16.03,15.94,15.97,261327.45530247365,6.0377,6.0452,6.0113,6.0226,261327.4553
2010-06-10 10:30:00,15.97,16.0,15.92,15.94,343497.42836149887,6.0226,6.0339,6.0037,6.0113,343497.4284
2010-06-10 10:40:00,15.93,15.96,15.91,15.93,261327.45530247365,6.0075,6.0188,6.0,6.0075,261327.4553
2010-06-10 10:50:00,15.93,16.0,15.92,15.98,177565.51555228996,6.0075,6.0339,6.0037,6.0264,177565.5156
2010-06-10 11:00:00,15.98,16.02,15.98,16.01,143521.92015674748,6.0264,6.0414,6.0264,6.0377,143521.9202
2010-06-10 11:10:00,16.01,16.02,15.99,16.0,349987.7541023757,6.0377,6.0414,6.0301,6.0339,349987.7541
2010-06-10 11:20:00,15.99,16.04,15.99,16.0,161278.47171197648,6.0301,6.049,6.0301,6.0339,161278.4717
2010-06-10 11:30:00,16.0,16.01,15.94,16.01,118662.74797942687,6.0339,6.0377,6.0113,6.0377,118662.748
2010-06-10 11:40:00,16.01,16.01,15.92,15.93,183076.16948322312,6.0377,6.0377,6.0037,6.0075,183076.1695
2010-06-10 11:50:00,15.93,16.01,15.93,15.96,114866.51971589516,6.0075,6.0377,6.0075,6.0188,114866.5197
2010-06-10 12:00:00,15.96,15.98,15.65,15.92,164339.94611805043,6.0188,6.0264,5.9019,6.0037,164339.9461
2010-06-10 12:10:00,15.92,15.96,15.88,15.92,114254.22483468035,6.0037,6.0188,5.9886,6.0037,114254.2248
2010-06-10 12:20:00,15.92,15.99,15.92,15.99,280798.4325251041,6.0037,6.0301,6.0037,6.0301,280798.4325
2010-06-10 12:30:00,15.99,16.01,15.95,15.97,179647.31814842028,6.0301,6.0377,6.015,6.0226,179647.3181
2010-06-10 12:40:00,15.97,15.97,15.88,15.92,204628.9493019838,6.0226,6.0226,5.9886,6.0037,204628.9493
2010-06-10 12:50:00,15.92,15.97,15.91,15.96,161156.01273573353,6.0037,6.0226,6.0,6.0188,161156.0127
2010-06-10 13:00:00,15.96,15.96,15.88,15.93,207323.0467793289,6.0188,6.0188,5.9886,6.0075,207323.0468
2010-06-10 13:10:00,15.93,15.96,15.89,15.92,196669.1158461915,6.0075,6.0188,5.9924,6.0037,196669.1158
2010-06-10 13:20:00,15.92,16.01,15.92,16.0,105559.63752143033,6.0037,6.0377,6.0037,6.0339,105559.6375
2010-06-10 13:30:00,16.0,16.04,15.99,16.01,122458.9762429586,6.0339,6.049,6.0301,6.0377,122458.9762
2010-06-10 13:40:00,16.02,16.05,16.0,16.04,110457.99657114866,6.0414,6.0528,6.0339,6.049,110457.9966
2010-06-10 13:50:00,16.05,16.06,16.01,16.04,123071.2711241734,6.0528,6.0565,6.0377,6.049,123071.2711
2010-06-10 14:00:00,16.04,16.05,15.96,15.97,124663.23781533186,6.049,6.0528,6.0188,6.0226,124663.2378
2010-06-10 14:10:00,15.98,16.03,15.97,16.01,173401.91036002935,6.0264,6.0452,6.0226,6.0377,173401.9104
2010-06-10 14:20:00,16.01,16.05,16.01,16.03,90374.72446730344,6.0377,6.0528,6.0377,6.0452,90374.7245
2010-06-10 14:30:00,16.03,16.06,16.01,16.05,272103.84521185403,6.0452,6.0565,6.0377,6.0528,272103.8452
2010-06-10 14:40:00,16.05,16.12,16.04,16.1,121356.84545677196,6.0528,6.0792,6.049,6.0716,121356.8455
2010-06-10 14:50:00,16.1,16.14,16.1,16.13,150869.458731325,6.0716,6.0867,6.0716,6.0829,150869.4587
2010-06-10 15:00:00,16.13,16.18,16.12,16.15,314719.5689444036,6.0829,6.1018,6.0792,6.0905,314719.5689
2010-06-10 15:10:00,16.15,16.23,16.14,16.22,216262.5520450649,6.0905,6.1206,6.0867,6.1169,216262.552
2010-06-10 15:20:00,16.22,16.25,16.21,16.22,175116.3360274308,6.1169,6.1282,6.1131,6.1169,175116.336
2010-06-10 15:30:00,16.23,16.25,16.2,16.21,414033.798677443,6.1206,6.1282,6.1093,6.1131,414033.7987
2010-06-10 15:40:00,16.2,16.27,16.2,16.26,285941.70952730835,6.1093,6.1357,6.1093,6.1319,285941.7095
2010-06-10 15:50:00,16.26,16.32,16.25,16.28,669605.6820964976,6.1319,6.1546,6.1282,6.1395,669605.6821
2010-06-11 09:30:00,15.99,16.12,15.96,16.09,190178.7901053147,6.0301,6.0792,6.0188,6.0678,190178.7901
2010-06-11 09:40:00,16.09,16.16,16.05,16.1,254837.12956159684,6.0678,6.0942,6.0528,6.0716,254837.1296
2010-06-11 09:50:00,16.1,16.2,16.07,16.2,218344.3546411952,6.0716,6.1093,6.0603,6.1093,218344.3546
2010-06-11 10:00:00,16.2,16.32,16.19,16.3,225936.81116825863,6.1093,6.1546,6.1056,6.147,225936.8112
2010-06-11 10:10:00,16.3,16.36,16.22,16.26,198873.3774185648,6.147,6.1697,6.1169,6.1319,198873.3774
2010-06-11 10:20:00,16.26,16.32,16.23,16.27,147318.1484202792,6.1319,6.1546,6.1206,6.1357,147318.1484
2010-06-11 10:30:00,16.28,16.32,16.19,16.23,170462.89493019838,6.1395,6.1546,6.1056,6.1206,170462.8949
2010-06-11 10:40:00,16.23,16.25,16.2,16.22,167401.4205241244,6.1206,6.1282,6.1093,6.1169,167401.4205
2010-06-11 10:50:00,16.22,16.23,16.13,16.15,138868.47905951506,6.1169,6.1206,6.0829,6.0905,138868.4791
2010-06-11 11:00:00,16.16,16.19,16.08,16.1,188096.9875091844,6.0942,6.1056,6.0641,6.0716,188096.9875
2010-06-11 11:10:00,16.1,16.11,16.04,16.09,194464.85427381823,6.0716,6.0754,6.049,6.0678,194464.8543
2010-06-11 11:20:00,16.09,16.16,16.08,16.1,198873.3774185648,6.0678,6.0942,6.0641,6.0716,198873.3774
2010-06-11 11:30:00,16.11,16.13,16.07,16.09,219691.40337986773,6.0754,6.0829,6.0603,6.0678,219691.4034
2010-06-11 11:40:00,16.08,16.09,16.05,16.06,93436.1988733774,6.0641,6.0678,6.0528,6.0565,93436.1989
2010-06-11 11:50:00,16.06,16.14,16.06,16.12,155155.52289982856,6.0565,6.0867,6.0565,6.0792,155155.5229
2010-06-11 12:00:00,16.11,16.14,16.08,16.12,163360.27430810675,6.0754,6.0867,6.0641,6.0792,163360.2743
2010-06-11 12:10:00,16.13,16.16,16.1,16.15,83272.10384521185,6.0829,6.0942,6.0716,6.0905,83272.1038
2010-06-11 12:20:00,16.14,16.14,16.07,16.1,98457.01689933872,6.0867,6.0867,6.0603,6.0716,98457.0169
2010-06-11 12:30:00,16.1,16.14,16.07,16.13,81925.05510653931,6.0716,6.0867,6.0603,6.0829,81925.0551
2010-06-11 12:40:00,16.14,16.2,16.13,16.19,70413.9113397012,6.0867,6.1093,6.0829,6.1056,70413.9113
2010-06-11 12:50:00,16.18,16.2,16.17,16.18,68821.94464854273,6.1018,6.1093,6.098,6.1018,68821.9446
2010-06-11 13:00:00,16.18,16.23,16.18,16.21,72618.17291207446,6.1018,6.1206,6.1018,6.1131,72618.1729
2010-06-11 13:10:00,16.21,16.23,16.2,16.23,34410.972324271366,6.1131,6.1206,6.1093,6.1206,34410.9723
2010-06-11 13:20:00,16.23,16.25,16.2,16.22,126500.12245897624,6.1206,6.1282,6.1093,6.1169,126500.1225
2010-06-11 13:30:00,16.23,16.24,16.2,16.23,69434.23952975753,6.1206,6.1244,6.1093,6.1206,69434.2395
2010-06-11 13:40:00,16.23,16.23,16.2,16.2,57800.636786676456,6.1206,6.1206,6.1093,6.1093,57800.6368
2010-06-11 13:50:00,16.2,16.22,16.18,16.19,44942.44428116581,6.1093,6.1169,6.1018,6.1056,44942.4443
2010-06-11 14:00:00,16.19,16.24,16.18,16.23,87558.1680137154,6.1056,6.1244,6.1018,6.1206,87558.168
2010-06-11 14:10:00,16.23,16.24,16.17,16.17,71760.96007837374,6.1206,6.1244,6.098,6.098,71760.9601
2010-06-11 14:20:00,16.18,16.19,16.16,16.19,98334.55792309577,6.1018,6.1056,6.0942,6.1056,98334.5579
2010-06-11 14:30:00,16.19,16.19,16.17,16.17,73230.46779328924,6.1056,6.1056,6.098,6.098,73230.4678
2010-06-11 14:40:00,16.17,16.22,16.16,16.2,72128.33700710261,6.098,6.1169,6.0942,6.1093,72128.337
2010-06-11 14:50:00,16.2,16.22,16.18,16.19,72495.71393583149,6.1093,6.1169,6.1018,6.1056,72495.7139
2010-06-11 15:00:00,16.19,16.22,16.18,16.18,88415.3808474161,6.1056,6.1169,6.1018,6.1018,88415.3808
2010-06-11 15:10:00,16.18,16.2,16.16,16.19,118540.28900318392,6.1018,6.1093,6.0942,6.1056,118540.289
2010-06-11 15:20:00,16.19,16.23,16.17,16.2,156257.65368601517,6.1056,6.1206,6.098,6.1093,156257.6537
2010-06-11 15:30:00,16.19,16.27,16.19,16.27,199608.13127602253,6.1056,6.1357,6.1056,6.1357,199608.1313
2010-06-11 15:40:00,16.28,16.33,16.27,16.32,335415.1359294636,6.1395,6.1583,6.1357,6.1546,335415.1359
2010-06-11 15:50:00,16.31,16.36,16.28,16.33,304922.8508449669,6.1508,6.1697,6.1395,6.1583,304922.8508
2010-06-14 09:30:00,16.55,16.59,16.41,16.5,219446.48542738185,6.2413,6.2564,6.1885,6.2225,219446.4854
2010-06-14 09:40:00,16.5,16.53,16.42,16.49,179892.2361009062,6.2225,6.2338,6.1923,6.2187,179892.2361
2010-06-14 09:50:00,16.5,16.51,16.41,16.47,143521.92015674748,6.2225,6.2262,6.1885,6.2111,143521.9202
2010-06-14 10:00:00,16.47,16.6,16.46,16.54,343374.96938525594,6.2111,6.2602,6.2074,6.2375,343374.9694
2010-06-14 10:10:00,16.54,16.6,16.54,16.56,201689.9338721528,6.2375,6.2602,6.2375,6.2451,201689.9339
2010-06-14 10:20:00,16.57,16.59,16.54,16.56,133847.66103355374,6.2489,6.2564,6.2375,6.2451,133847.661
2010-06-14 10:30:00,16.55,16.56,16.53,16.55,105682.09649767326,6.2413,6.2451,6.2338,6.2413,105682.0965
2010-06-14 10:40:00,16.55,16.58,16.5,16.56,114376.68381092334,6.2413,6.2526,6.2225,6.2451,114376.6838
2010-06-14 10:50:00,16.57,16.64,16.55,16.62,104702.4246877296,6.2489,6.2753,6.2413,6.2677,104702.4247
2010-06-14 11:00:00,16.61,16.63,16.58,16.59,281900.5633112907,6.2639,6.2715,6.2526,6.2564,281900.5633
2010-06-14 11:10:00,16.6,16.61,16.56,16.59,222385.5008572128,6.2602,6.2639,6.2451,6.2564,222385.5009
2010-06-14 11:20:00,16.59,16.64,16.56,16.57,222875.33676218463,6.2564,6.2753,6.2451,6.2489,222875.3368
2010-06-14 11:30:00,16.57,16.57,16.53,16.54,78251.28581925055,6.2489,6.2489,6.2338,6.2375,78251.2858
2010-06-14 11:40:00,16.54,16.55,16.52,16.53,84864.07053637032,6.2375,6.2413,6.23,6.2338,84864.0705
2010-06-14 11:50:00,16.52,16.54,16.51,16.52,149644.8689688954,6.23,6.2375,6.2262,6.23,149644.869
2010-06-14 12:00:00,16.52,16.57,16.51,16.55,90374.72446730344,6.23,6.2489,6.2262,6.2413,90374.7245
2010-06-14 12:10:00,16.55,16.59,16.54,16.57,143521.92015674748,6.2413,6.2564,6.2375,6.2489,143521.9202
2010-06-14 12:20:00,16.58,16.59,16.57,16.59,71760.96007837374,6.2526,6.2564,6.2489,6.2564,71760.9601
2010-06-14 12:30:00,16.59,16.59,16.54,16.54,54494.24442811657,6.2564,6.2564,6.2375,6.2375,54494.2444
2010-06-14 12:40:00,16.54,16.54,16.48,16.48,98946.85280431056,6.2375,6.2375,6.2149,6.2149,98946.8528
2010-06-14 12:50:00,16.49,16.49,16.43,16.43,95150.62454077884,6.2187,6.2187,6.1961,6.1961,95150.6245
2010-06-14 13:00:00,16.43,16.5,16.41,16.42,260715.1604212589,6.1961,6.2225,6.1885,6.1923,260715.1604
2010-06-14 13:10:00,16.42,16.45,16.36,16.42,138746.0200832721,6.1923,6.2036,6.1697,6.1923,138746.0201
2010-06-14 13:20:00,16.42,16.46,16.4,16.44,119887.33774185646,6.1923,6.2074,6.1847,6.1998,119887.3377
2010-06-14 13:30:00,16.44,16.48,16.44,16.47,43472.936566250304,6.1998,6.2149,6.1998,6.2111,43472.9366
2010-06-14 13:40:00,16.47,16.5,16.46,16.48,98457.01689933872,6.2111,6.2225,6.2074,6.2149,98457.0169
2010-06-14 13:50:00,16.48,16.48,16.37,16.38,163115.35635562087,6.2149,6.2149,6.1734,6.1772,163115.3564
2010-06-14 14:00:00,16.36,16.4,16.34,16.38,203404.35953955425,6.1697,6.1847,6.1621,6.1772,203404.3595
2010-06-14 14:10:00,16.38,16.42,16.32,16.36,115478.81459710996,6.1772,6.1923,6.1546,6.1697,115478.8146
2010-06-14 14:20:00,16.37,16.42,16.33,16.41,114621.60176340926,6.1734,6.1923,6.1583,6.1885,114621.6018
2010-06-14 14:30:00,16.41,16.41,16.32,16.36,174259.12319373008,6.1885,6.1885,6.1546,6.1697,174259.1232
2010-06-14 14:40:00,16.35,16.42,16.33,16.42,155033.06392358558,6.1659,6.1923,6.1583,6.1923,155033.0639
2010-06-14 14:50:00,16.41,16.48,16.41,16.47,129928.97379377908,6.1885,6.2149,6.1885,6.2111,129928.9738
2010-06-14 15:00:00,16.47,16.48,16.41,16.46,134704.87386725447,6.2111,6.2149,6.1885,6.2074,134704.8739
2010-06-14 15:10:00,16.46,16.48,16.44,16.46,115723.73254959588,6.2074,6.2149,6.1998,6.2074,115723.7325
2010-06-14 15:20:00,16.47,16.47,16.4,16.43,127234.876316434,6.2111,6.2111,6.1847,6.1961,127234.8763
2010-06-14 15:30:00,16.42,16.43,16.32,16.32,186260.10286554004,6.1923,6.1961,6.1546,6.1546,186260.1029
2010-06-14 15:40:00,16.32,16.36,16.28,16.32,499877.541023757,6.1546,6.1697,6.1395,6.1546,499877.541
2010-06-14 15:50:00,16.33,16.34,16.26,16.3,471467.0585353906,6.1583,6.1621,6.1319,6.147,471467.0585
2010-06-15 09:30:00,16.51,16.63,16.5,16.57,199240.75434729364,6.2262,6.2715,6.2225,6.2489,199240.7543
2010-06-15 09:40:00,16.58,16.63,16.55,16.62,172422.23855008572,6.2526,6.2715,6.2413,6.2677,172422.2386
2010-06-15 09:50:00,16.63,16.75,16.62,16.72,283370.0710262062,6.2715,6.3167,6.2677,6.3054,283370.071
2010-06-15 10:00:00,16.72,16.72,16.62,16.68,247734.50893950523,6.3054,6.3054,6.2677,6.2903,247734.5089
2010-06-15 10:10:00,16.68,16.72,16.67,16.72,205608.6211119275,6.2903,6.3054,6.2866,6.3054,205608.6211
2010-06-15 10:20:00,16.72,16.81,16.72,16.76,280920.891501347,6.3054,6.3394,6.3054,6.3205,280920.8915
2010-06-15 10:30:00,16.76,16.81,16.72,16.78,187974.52853294145,6.3205,6.3394,6.3054,6.3281,187974.5285
2010-06-15 10:40:00,16.77,16.81,16.76,16.78,149032.5740876806,6.3243,6.3394,6.3205,6.3281,149032.5741
2010-06-15 10:50:00,16.77,16.79,16.74,16.75,185157.9720793534,6.3243,6.3318,6.313,6.3167,185157.9721
2010-06-15 11:00:00,16.75,16.77,16.72,16.72,147195.68944403622,6.3167,6.3243,6.3054,6.3054,147195.6894
2010-06-15 11:10:00,16.72,16.75,16.72,16.74,64658.33945628214,6.3054,6.3167,6.3054,6.313,64658.3395
2010-06-15 11:20:00,16.74,16.76,16.73,16.74,90864.56037227529,6.313,6.3205,6.3092,6.313,90864.5604
2010-06-15 11:30:00,16.74,16.75,16.72,16.74,60372.27528777859,6.313,6.3167,6.3054,6.313,60372.2753
2010-06-15 11:40:00,16.74,16.76,16.73,16.74,185402.8900318393,6.313,6.3205,6.3092,6.313,185402.89
2010-06-15 11:50:00,16.74,16.82,16.74,16.81,109723.24271369092,6.313,6.3431,6.313,6.3394,109723.2427
2010-06-15 12:00:00,16.81,16.84,16.79,16.83,88415.3808474161,6.3394,6.3507,6.3318,6.3469,88415.3808
2010-06-15 12:10:00,16.84,16.89,16.82,16.83,117070.78128826842,6.3507,6.3695,6.3431,6.3469,117070.7813
2010-06-15 12:20:00,16.83,16.87,16.81,16.87,210506.98016164583,6.3469,6.362,6.3394,6.362,210506.9802
2010-06-15 12:30:00,16.87,16.94,16.86,16.94,232672.0548616213,6.362,6.3884,6.3582,6.3884,232672.0549
2010-06-15 12:40:00,16.94,16.97,16.91,16.97,567597.3548861131,6.3884,6.3997,6.3771,6.3997,567597.3549
2010-06-15 12:50:00,16.97,17.03,16.96,17.02,242713.69091354395,6.3997,6.4223,6.3959,6.4186,242713.6909
2010-06-15 13:00:00,17.02,17.06,16.99,17.05,364927.74920401664,6.4186,6.4336,6.4072,6.4299,364927.7492
2010-06-15 13:10:00,17.04,17.14,17.03,17.14,334068.08719079103,6.4261,6.4638,6.4223,6.4638,334068.0872
2010-06-15 13:20:00,17.13,17.16,17.11,17.16,401542.98310066125,6.46,6.4714,6.4525,6.4714,401542.9831
2010-06-15 13:30:00,17.15,17.21,17.15,17.19,466201.3225569434,6.4676,6.4902,6.4676,6.4827,466201.3226
2010-06-15 13:40:00,17.19,17.21,17.18,17.19,312882.6843007592,6.4827,6.4902,6.4789,6.4827,312882.6843
2010-06-15 13:50:00,17.2,17.2,17.16,17.19,225202.05731080085,6.4864,6.4864,6.4714,6.4827,225202.0573
2010-06-15 14:00:00,17.19,17.21,17.16,17.21,146705.8535390644,6.4827,6.4902,6.4714,6.4902,146705.8535
2010-06-15 14:10:00,17.21,17.21,17.19,17.2,177687.97452853294,6.4902,6.4902,6.4827,6.4864,177687.9745
2010-06-15 14:20:00,17.2,17.22,17.2,17.21,147318.1484202792,6.4864,6.494,6.4864,6.4902,147318.1484
2010-06-15 14:30:00,17.21,17.21,17.16,17.16,412931.6678912564,6.4902,6.4902,6.4714,6.4714,412931.6679
2010-06-15 14:40:00,17.17,17.19,17.13,17.16,210996.81606661767,6.4751,6.4827,6.46,6.4714,210996.8161
2010-06-15 14:50:00,17.15,17.16,17.13,17.13,151971.58951751163,6.4676,6.4714,6.46,6.46,151971.5895
2010-06-15 15:00:00,17.13,17.16,17.11,17.15,334925.3000244918,6.46,6.4714,6.4525,6.4676,334925.3
2010-06-15 15:10:00,17.16,17.2,17.14,17.18,163605.19226059268,6.4714,6.4864,6.4638,6.4789,163605.1923
2010-06-15 15:20:00,17.18,17.21,17.17,17.2,173891.74626500122,6.4789,6.4902,6.4751,6.4864,173891.7463
2010-06-15 15:30:00,17.2,17.23,17.17,17.21,319862.8459466079,6.4864,6.4978,6.4751,6.4902,319862.8459
2010-06-15 15:40:00,17.22,17.25,17.2,17.24,558290.4726916483,6.494,6.5053,6.4864,6.5015,558290.4727
2010-06-15 15:50:00,17.24,17.26,17.21,17.22,728875.8265980895,6.5015,6.5091,6.4902,6.494,728875.8266
2010-06-16 09:30:00,17.06,17.16,17.01,17.13,342150.37962282635,6.4336,6.4714,6.4148,6.46,342150.3796
2010-06-16 09:40:00,17.12,17.13,17.06,17.12,270389.41954445257,6.4563,6.46,6.4336,6.4563,270389.4195
2010-06-16 09:50:00,17.12,17.16,17.1,17.16,625030.6147440607,6.4563,6.4714,6.4487,6.4714,625030.6147
2010-06-16 10:00:00,17.15,17.17,17.12,17.15,597844.7220181238,6.4676,6.4751,6.4563,6.4676,597844.722
2010-06-16 10:10:00,17.15,17.16,17.11,17.12,458853.78398236586,6.4676,6.4714,6.4525,6.4563,458853.784
2010-06-16 10:20:00,17.12,17.12,17.06,17.07,374602.0083272104,6.4563,6.4563,6.4336,6.4374,374602.0083
2010-06-16 10:30:00,17.06,17.07,16.95,16.97,376561.3519470977,6.4336,6.4374,6.3922,6.3997,376561.3519
2010-06-16 10:40:00,16.97,17.03,16.97,17.02,212956.159686505,6.3997,6.4223,6.3997,6.4186,212956.1597
2010-06-16 10:50:00,17.02,17.05,17.0,17.05,137888.80724957137,6.4186,6.4299,6.411,6.4299,137888.8072
2010-06-16 11:00:00,17.05,17.12,17.02,17.12,280798.4325251041,6.4299,6.4563,6.4186,6.4563,280798.4325
2010-06-16 11:10:00,17.12,17.22,17.12,17.21,619642.4197893705,6.4563,6.494,6.4563,6.4902,619642.4198
2010-06-16 11:20:00,17.21,17.25,17.21,17.24,224589.7624295861,6.4902,6.5053,6.4902,6.5015,224589.7624
2010-06-16 11:30:00,17.23,17.24,17.2,17.2,195077.14915503305,6.4978,6.5015,6.4864,6.4864,195077.1492
2010-06-16 11:40:00,17.2,17.21,17.19,17.2,308841.5380847416,6.4864,6.4902,6.4827,6.4864,308841.5381
2010-06-16 11:50:00,17.19,17.24,17.19,17.23,227651.23683566003,6.4827,6.5015,6.4827,6.4978,227651.2368
2010-06-16 12:00:00,17.23,17.29,17.22,17.26,152706.34337496938,6.4978,6.5204,6.494,6.5091,152706.3434
2010-06-16 12:10:00,17.26,17.26,17.23,17.23,186505.02081802595,6.5091,6.5091,6.4978,6.4978,186505.0208
2010-06-16 12:20:00,17.24,17.28,17.23,17.27,109723.24271369092,6.5015,6.5166,6.4978,6.5128,109723.2427
2010-06-16 12:30:00,17.28,17.28,17.23,17.24,145236.3458241489,6.5166,6.5166,6.4978,6.5015,145236.3458
2010-06-16 12:40:00,17.24,17.26,17.22,17.23,233039.4317903502,6.5015,6.5091,6.494,6.4978,233039.4318
2010-06-16 12:50:00,17.24,17.25,17.21,17.21,161523.3896644624,6.5015,6.5053,6.4902,6.4902,161523.3897
2010-06-16 13:00:00,17.21,17.24,17.2,17.21,124908.15576781778,6.4902,6.5015,6.4864,6.4902,124908.1558
2010-06-16 13:10:00,17.2,17.21,17.16,17.17,129928.97379377908,6.4864,6.4902,6.4714,6.4751,129928.9738
2010-06-16 13:20:00,17.18,17.21,17.18,17.2,91966.69115846192,6.4789,6.4902,6.4789,6.4864,91966.6912
2010-06-16 13:30:00,17.21,17.21,17.17,17.18,112662.25814352192,6.4902,6.4902,6.4751,6.4789,112662.2581
2010-06-16 13:40:00,17.18,17.19,17.16,17.17,136174.38158216997,6.4789,6.4827,6.4714,6.4751,136174.3816
2010-06-16 13:50:00,17.17,17.21,17.17,17.2,96865.05020818026,6.4751,6.4902,6.4751,6.4864,96865.0502
2010-06-16 14:00:00,17.21,17.25,17.2,17.24,90742.10139603232,6.4902,6.5053,6.4864,6.5015,90742.1014
2010-06-16 14:10:00,17.24,17.25,17.19,17.21,119519.9608131276,6.5015,6.5053,6.4827,6.4902,119519.9608
2010-06-16 14:20:00,17.21,17.22,17.2,17.2,118295.371050698,6.4902,6.494,6.4864,6.4864,118295.3711
2010-06-16 14:30:00,17.2,17.23,17.15,17.15,165686.99485672297,6.4864,6.4978,6.4676,6.4676,165686.9949
2010-06-16 14:40:00,17.15,17.19,17.12,17.19,170707.8128826843,6.4676,6.4827,6.4563,6.4827,170707.8129
2010-06-16 14:50:00,17.18,17.2,17.15,17.17,182341.41562576537,6.4789,6.4864,6.4676,6.4751,182341.4156
2010-06-16 15:00:00,17.16,17.16,17.13,17.14,176096.00783737446,6.4714,6.4714,6.46,6.4638,176096.0078
2010-06-16 15:10:00,17.13,17.15,17.04,17.04,206955.66985060004,6.46,6.4676,6.4261,6.4261,206955.6699
2010-06-16 15:20:00,17.05,17.06,16.99,17.0,297330.3943179035,6.4299,6.4336,6.4072,6.411,297330.3943
2010-06-16 15:30:00,17.01,17.08,17.0,17.08,266960.56820964976,6.4148,6.4412,6.411,6.4412,266960.5682
2010-06-16 15:40:00,17.08,17.12,17.03,17.12,412564.2909625275,6.4412,6.4563,6.4223,6.4563,412564.291
2010-06-16 15:50:00,17.11,17.12,17.04,17.07,946240.5094293412,6.4525,6.4563,6.4261,6.4374,946240.5094
2010-06-17 09:30:00,17.29,17.29,17.16,17.16,274185.6478079843,6.5204,6.5204,6.4714,6.4714,274185.6478
2010-06-17 09:40:00,17.16,17.25,17.14,17.23,217364.6828312516,6.4714,6.5053,6.4638,6.4978,217364.6828
2010-06-17 09:50:00,17.23,17.35,17.23,17.31,361376.43889297085,6.4978,6.543,6.4978,6.5279,361376.4389
2010-06-17 10:00:00,17.31,17.32,17.19,17.21,486896.8895420034,6.5279,6.5317,6.4827,6.4902,486896.8895
2010-06-17 10:10:00,17.22,17.22,17.12,17.16,304555.47391623806,6.494,6.494,6.4563,6.4714,304555.4739
2010-06-17 10:20:00,17.16,17.21,17.14,17.16,262429.5860886603,6.4714,6.4902,6.4638,6.4714,262429.5861
2010-06-17 10:30:00,17.16,17.16,17.09,17.12,301004.1636051922,6.4714,6.4714,6.445,6.4563,301004.1636
2010-06-17 10:40:00,17.12,17.14,17.02,17.07,194097.47734508937,6.4563,6.4638,6.4186,6.4374,194097.4773
2010-06-17 10:50:00,17.06,17.08,17.03,17.07,157237.32549595885,6.4336,6.4412,6.4223,6.4374,157237.3255
2010-06-17 11:00:00,17.06,17.07,17.0,17.06,182463.87460200832,6.4336,6.4374,6.411,6.4336,182463.8746
2010-06-17 11:10:00,17.07,17.16,17.07,17.16,172912.07445505753,6.4374,6.4714,6.4374,6.4714,172912.0745
2010-06-17 11:20:00,17.16,17.19,17.15,17.16,197036.4927749204,6.4714,6.4827,6.4676,6.4714,197036.4928
2010-06-17 11:30:00,17.16,17.29,17.16,17.25,369213.8133725202,6.4714,6.5204,6.4714,6.5053,369213.8134
2010-06-17 11:40:00,17.25,17.26,17.23,17.25,132133.23536615234,6.5053,6.5091,6.4978,6.5053,132133.2354
2010-06-17 11:50:00,17.25,17.25,17.22,17.24,123071.2711241734,6.5053,6.5053,6.494,6.5015,123071.2711
2010-06-17 12:00:00,17.23,17.24,17.17,17.21,172544.69752632867,6.4978,6.5015,6.4751,6.4902,172544.6975
2010-06-17 12:10:00,17.21,17.23,17.2,17.22,108131.27602253245,6.4902,6.4978,6.4864,6.494,108131.276
2010-06-17 12:20:00,17.23,17.25,17.21,17.21,158094.53832965955,6.4978,6.5053,6.4902,6.4902,158094.5383
2010-06-17 12:30:00,17.21,17.22,17.16,17.17,88415.3808474161,6.4902,6.494,6.4714,6.4751,88415.3808
2010-06-17 12:40:00,17.18,17.2,17.13,17.16,158339.45628214546,6.4789,6.4864,6.46,6.4714,158339.4563
2010-06-17 12:50:00,17.15,17.21,17.15,17.21,110457.99657114866,6.4676,6.4902,6.4676,6.4902,110457.9966
2010-06-17 13:00:00,17.2,17.21,17.16,17.19,193240.26451138867,6.4864,6.4902,6.4714,6.4827,193240.2645
2010-06-17 13:10:00,17.19,17.26,17.17,17.24,223487.63164339945,6.4827,6.5091,6.4751,6.5015,223487.6316
2010-06-17 13:20:00,17.24,17.25,17.18,17.2,133112.907176096,6.5015,6.5053,6.4789,6.4864,133112.9072
2010-06-17 13:30:00,17.21,17.26,17.19,17.23,216997.30590252264,6.4902,6.5091,6.4827,6.4978,216997.3059
2010-06-17 13:40:00,17.23,17.24,17.21,17.22,89027.6757286309,6.4978,6.5015,6.4902,6.494,89027.6757
2010-06-17 13:50:00,17.21,17.28,17.21,17.27,109478.324761205,6.4902,6.5166,6.4902,6.5128,109478.3248
2010-06-17 14:00:00,17.27,17.29,17.24,17.25,78986.0396767083,6.5128,6.5204,6.5015,6.5053,78986.0397
2010-06-17 14:10:00,17.24,17.25,17.21,17.21,83517.02179769776,6.5015,6.5053,6.4902,6.4902,83517.0218
2010-06-17 14:20:00,17.22,17.26,17.21,17.24,125765.36860151848,6.494,6.5091,6.4902,6.5015,125765.3686
2010-06-17 14:30:00,17.23,17.25,17.21,17.24,98457.01689933872,6.4978,6.5053,6.4902,6.5015,98457.0169
2010-06-17 14:40:00,17.24,17.24,17.16,17.17,98701.93485182464,6.5015,6.5015,6.4714,6.4751,98701.9349
2010-06-17 14:50:00,17.16,17.19,17.16,17.18,78741.12172422238,6.4714,6.4827,6.4714,6.4789,78741.1217
2010-06-17 15:00:00,17.18,17.18,17.09,17.1,244550.5755571884,6.4789,6.4789,6.445,6.4487,244550.5756
2010-06-17 15:10:00,17.1,17.12,17.05,17.07,186749.93877051183,6.4487,6.4563,6.4299,6.4374,186749.9388
2010-06-17 15:20:00,17.07,17.1,17.03,17.03,209159.93142297328,6.4374,6.4487,6.4223,6.4223,209159.9314
2010-06-17 15:30:00,17.03,17.13,17.03,17.1,280186.1376438893,6.4223,6.46,6.4223,6.4487,280186.1376
2010-06-17 15:40:00,17.1,17.17,17.08,17.16,425667.4014205241,6.4487,6.4751,6.4412,6.4714,425667.4014
2010-06-17 15:50:00,17.16,17.23,17.16,17.2,545554.7391623806,6.4714,6.4978,6.4714,6.4864,545554.7392
2010-06-18 09:30:00,17.51,17.61,17.32,17.33,1394072.9855498406,6.6033,6.6411,6.5317,6.5355,1394072.9855
2010-06-18 09:40:00,17.33,17.34,17.25,17.32,376071.5160421259,6.5355,6.5392,6.5053,6.5317,376071.516
2010-06-18 09:50:00,17.31,17.38,17.3,17.33,418074.9448934607,6.5279,6.5543,6.5242,6.5355,418074.9449
2010-06-18 10:00:00,17.34,17.39,17.33,17.39,267817.78104335046,6.5392,6.5581,6.5355,6.5581,267817.781
2010-06-18 10:10:00,17.39,17.48,17.38,17.41,381582.169973059,6.5581,6.592,6.5543,6.5656,381582.17
2010-06-18 10:20:00,17.41,17.48,17.37,17.48,281900.5633112907,6.5656,6.592,6.5506,6.592,281900.5633
2010-06-18 10:30:00,17.48,17.52,17.45,17.45,383541.5135929464,6.592,6.6071,6.5807,6.5807,383541.5136
2010-06-18 10:40:00,17.45,17.47,17.39,17.47,177075.67964731815,6.5807,6.5883,6.5581,6.5883,177075.6796
2010-06-18 10:50:00,17.47,17.48,17.42,17.43,212956.159686505,6.5883,6.592,6.5694,6.5732,212956.1597
2010-06-18 11:00:00,17.42,17.44,17.41,17.44,152951.2613274553,6.5694,6.5769,6.5656,6.5769,152951.2613
2010-06-18 11:10:00,17.44,17.47,17.43,17.43,194832.23120254712,6.5769,6.5883,6.5732,6.5732,194832.2312
2010-06-18 11:20:00,17.43,17.45,17.38,17.44,177075.67964731815,6.5732,6.5807,6.5543,6.5769,177075.6796
2010-06-18 11:30:00,17.44,17.52,17.43,17.52,313372.52020573104,6.5769,6.6071,6.5732,6.6071,313372.5202
2010-06-18 11:40:00,17.52,17.57,17.5,17.57,329782.0230222875,6.6071,6.626,6.5996,6.626,329782.023
2010-06-18 11:50:00,17.57,17.62,17.56,17.6,410482.4883663972,6.626,6.6448,6.6222,6.6373,410482.4884
2010-06-18 12:00:00,17.59,17.67,17.59,17.66,390154.2983100661,6.6335,6.6637,6.6335,6.6599,390154.2983
2010-06-18 12:10:00,17.66,17.7,17.66,17.68,237937.79084006857,6.6599,6.675,6.6599,6.6675,237937.7908
2010-06-18 12:20:00,17.68,17.68,17.57,17.59,243081.0678422728,6.6675,6.6675,6.626,6.6335,243081.0678
2010-06-18 12:30:00,17.59,17.61,17.57,17.61,134949.79181974038,6.6335,6.6411,6.626,6.6411,134949.7918
2010-06-18 12:40:00,17.61,17.62,17.58,17.61,168870.9282390399,6.6411,6.6448,6.6297,6.6411,168870.9282
2010-06-18 12:50:00,17.61,17.62,17.59,17.59,227161.4009306882,6.6411,6.6448,6.6335,6.6335,227161.4009
2010-06-18 13:00:00,17.59,17.63,17.59,17.59,231569.9240754347,6.6335,6.6486,6.6335,6.6335,231569.9241
2010-06-18 13:10:00,17.59,17.61,17.55,17.55,436321.3323536615,6.6335,6.6411,6.6184,6.6184,436321.3324
2010-06-18 13:20:00,17.55,17.57,17.54,17.56,224834.680382072,6.6184,6.626,6.6147,6.6222,224834.6804
2010-06-18 13:30:00,17.56,17.57,17.55,17.56,200832.7210384521,6.6222,6.626,6.6184,6.6222,200832.721
2010-06-18 13:40:00,17.55,17.59,17.55,17.58,195934.36198873376,6.6184,6.6335,6.6184,6.6297,195934.362
2010-06-18 13:50:00,17.57,17.61,17.55,17.6,144868.96889542002,6.626,6.6411,6.6184,6.6373,144868.9689
2010-06-18 14:00:00,17.61,17.61,17.57,17.6,149032.5740876806,6.6411,6.6411,6.626,6.6373,149032.5741
2010-06-18 14:10:00,17.59,17.62,17.57,17.58,130663.72765123684,6.6335,6.6448,6.626,6.6297,130663.7277
2010-06-18 14:20:00,17.57,17.58,17.53,17.57,161890.76659319128,6.626,6.6297,6.6109,6.626,161890.7666
2010-06-18 14:30:00,17.57,17.57,17.48,17.5,300881.7046289493,6.626,6.626,6.592,6.5996,300881.7046
2010-06-18 14:40:00,17.5,17.52,17.47,17.51,144256.67401420523,6.5996,6.6071,6.5883,6.6033,144256.674
2010-06-18 14:50:00,17.51,17.52,17.5,17.51,104457.50673524367,6.6033,6.6071,6.5996,6.6033,104457.5067
2010-06-18 15:00:00,17.51,17.51,17.45,17.45,144624.05094293412,6.6033,6.6033,6.5807,6.5807,144624.0509
2010-06-18 15:10:00,17.45,17.46,17.43,17.43,131276.0225324516,6.5807,6.5845,6.5732,6.5732,131276.0225
2010-06-18 15:20:00,17.43,17.48,17.43,17.48,120499.63262307126,6.5732,6.592,6.5732,6.592,120499.6326
2010-06-18 15:30:00,17.48,17.48,17.47,17.48,161033.55375949055,6.592,6.592,6.5883,6.592,161033.5538
2010-06-18 15:40:00,17.48,17.52,17.48,17.51,197281.4107274063,6.592,6.6071,6.592,6.6033,197281.4107
2010-06-18 15:50:00,17.51,17.52,17.49,17.5,628581.9250551065,6.6033,6.6071,6.5958,6.5996,628581.9251
2010-06-21 09:30:00,17.68,17.81,17.65,17.69,185035.51310311045,6.6675,6.7165,6.6561,6.6712,185035.5131
2010-06-21 09:40:00,17.69,17.74,17.65,17.72,167891.25642909625,6.6712,6.6901,6.6561,6.6825,167891.2564
2010-06-21 09:50:00,17.72,17.78,17.71,17.75,274185.6478079843,6.6825,6.7052,6.6788,6.6939,274185.6478
2010-06-21 10:00:00,17.75,17.79,17.68,17.7,165686.99485672297,6.6939,6.7089,6.6675,6.675,165686.9949
2010-06-21 10:10:00,17.7,17.74,17.67,17.69,146093.5586578496,6.675,6.6901,6.6637,6.6712,146093.5587
2010-06-21 10:20:00,17.69,17.73,17.66,17.68,168503.55131031104,6.6712,6.6863,6.6599,6.6675,168503.5513
2010-06-21 10:30:00,17.68,17.71,17.66,17.7,146460.93558657847,6.6675,6.6788,6.6599,6.675,146460.9356
2010-06-21 10:40:00,17.7,17.7,17.67,17.67,270389.41954445257,6.675,6.675,6.6637,6.6637,270389.4195
2010-06-21 10:50:00,17.67,17.68,17.64,17.66,131153.56355620865,6.6637,6.6675,6.6524,6.6599,131153.5636
2010-06-21 11:00:00,17.66,17.72,17.65,17.71,233284.3497428361,6.6599,6.6825,6.6561,6.6788,233284.3497
2010-06-21 11:10:00,17.71,17.76,17.7,17.75,155767.81778104333,6.6788,6.6976,6.675,6.6939,155767.8178
2010-06-21 11:20:00,17.74,17.77,17.71,17.75,298432.5251040901,6.6901,6.7014,6.6788,6.6939,298432.5251
2010-06-21 11:30:00,17.75,17.76,17.71,17.72,86088.66029879989,6.6939,6.6976,6.6788,6.6825,86088.6603
2010-06-21 11:40:00,17.71,17.73,17.69,17.69,76904.237080578,6.6788,6.6863,6.6712,6.6712,76904.2371
2010-06-21 11:50:00,17.69,17.7,17.64,17.64,225569.4342395297,6.6712,6.675,6.6524,6.6524,225569.4342
2010-06-21 12:00:00,17.65,17.65,17.61,17.62,124908.15576781778,6.6561,6.6561,6.6411,6.6448,124908.1558
2010-06-21 12:10:00,17.62,17.62,17.6,17.61,73352.9267695322,6.6448,6.6448,6.6373,6.6411,73352.9268
2010-06-21 12:20:00,17.61,17.62,17.57,17.58,62698.9958363948,6.6411,6.6448,6.626,6.6297,62698.9958
2010-06-21 12:30:00,17.58,17.61,17.52,17.55,191158.4619152584,6.6297,6.6411,6.6071,6.6184,191158.4619
2010-06-21 12:40:00,17.55,17.57,17.53,17.57,149889.78692138134,6.6184,6.626,6.6109,6.626,149889.7869
2010-06-21 12:50:00,17.57,17.61,17.55,17.6,127969.63017389174,6.626,6.6411,6.6184,6.6373,127969.6302
2010-06-21 13:00:00,17.61,17.61,17.56,17.57,141072.7406318883,6.6411,6.6411,6.6222,6.626,141072.7406
2010-06-21 13:10:00,17.57,17.61,17.57,17.57,87680.62698995836,6.626,6.6411,6.626,6.626,87680.627
2010-06-21 13:20:00,17.57,17.57,17.52,17.54,65270.63433749694,6.626,6.626,6.6071,6.6147,65270.6343
2010-06-21 13:30:00,17.55,17.56,17.47,17.47,98457.01689933872,6.6184,6.6222,6.5883,6.5883,98457.0169
2010-06-21 13:40:00,17.46,17.49,17.45,17.48,79843.252510409,6.5845,6.5958,6.5807,6.592,79843.2525
2010-06-21 13:50:00,17.48,17.49,17.46,17.47,93313.73989713444,6.592,6.5958,6.5845,6.5883,93313.7399
2010-06-21 14:00:00,17.48,17.49,17.47,17.48,98824.3938280676,6.592,6.5958,6.5883,6.592,98824.3938
2010-06-21 14:10:00,17.48,17.56,17.47,17.51,96497.67327945138,6.592,6.6222,6.5883,6.6033,96497.6733
2010-06-21 14:20:00,17.51,17.53,17.47,17.47,114621.60176340926,6.6033,6.6109,6.5883,6.5883,114621.6018
2010-06-21 14:30:00,17.48,17.48,17.47,17.47,124050.94293411706,6.592,6.592,6.5883,6.5883,124050.9429
2010-06-21 14:40:00,17.48,17.48,17.4,17.4,146705.8535390644,6.592,6.592,6.5619,6.5619,146705.8535
2010-06-21 14:50:00,17.4,17.41,17.38,17.39,174748.95909870192,6.5619,6.5656,6.5543,6.5581,174748.9591
2010-06-21 15:00:00,17.39,17.4,17.32,17.34,199975.5082047514,6.5581,6.5619,6.5317,6.5392,199975.5082
2010-06-21 15:10:00,17.34,17.34,17.23,17.24,254959.5885378398,6.5392,6.5392,6.4978,6.5015,254959.5885
2010-06-21 15:20:00,17.24,17.29,17.23,17.25,269042.37080578005,6.5015,6.5204,6.4978,6.5053,269042.3708
2010-06-21 15:30:00,17.26,17.3,17.24,17.26,240999.2652461425,6.5091,6.5242,6.5015,6.5091,240999.2652
2010-06-21 15:40:00,17.25,17.26,17.17,17.24,431422.9733039432,6.5053,6.5091,6.4751,6.5015,431422.9733
2010-06-21 15:50:00,17.25,17.3,17.23,17.29,554004.4085231447,6.5053,6.5242,6.4978,6.5204,554004.4085
2010-06-22 09:30:00,17.3,17.41,17.13,17.14,227283.8599069312,6.5242,6.5656,6.46,6.4638,227283.8599
2010-06-22 09:40:00,17.14,17.16,17.1,17.14,429463.6296840558,6.4638,6.4714,6.4487,6.4638,429463.6297
2010-06-22 09:50:00,17.14,17.16,17.12,17.12,249938.7705118785,6.4638,6.4714,6.4563,6.4563,249938.7705
2010-06-22 10:00:00,17.12,17.14,17.08,17.1,218221.89566495223,6.4563,6.4638,6.4412,6.4487,218221.8957
2010-06-22 10:10:00,17.11,17.15,17.05,17.06,234141.56257653685,6.4525,6.4676,6.4299,6.4336,234141.5626
2010-06-22 10:20:00,17.06,17.07,17.01,17.05,242346.31398481503,6.4336,6.4374,6.4148,6.4299,242346.314
2010-06-22 10:30:00,17.05,17.05,16.91,16.93,356600.5388194955,6.4299,6.4299,6.3771,6.3846,356600.5388
2010-06-22 10:40:00,16.93,16.97,16.9,16.95,271736.46828312514,6.3846,6.3997,6.3733,6.3922,271736.4683
2010-06-22 10:50:00,16.94,17.0,16.94,16.99,172789.61547881458,6.3884,6.411,6.3884,6.4072,172789.6155
2010-06-22 11:00:00,16.99,16.99,16.93,16.93,210262.06220915992,6.4072,6.4072,6.3846,6.3846,210262.0622
2010-06-22 11:10:00,16.94,16.96,16.92,16.94,248591.721773206,6.3884,6.3959,6.3808,6.3884,248591.7218
2010-06-22 11:20:00,16.94,16.95,16.91,16.95,303698.26108253736,6.3884,6.3922,6.3771,6.3922,303698.2611
2010-06-22 11:30:00,16.95,17.1,16.94,17.09,224344.8444771001,6.3922,6.4487,6.3884,6.445,224344.8445
2010-06-22 11:40:00,17.1,17.13,17.08,17.08,457506.7352436933,6.4487,6.46,6.4412,6.4412,457506.7352
2010-06-22 11:50:00,17.08,17.08,17.04,17.06,200097.9671809944,6.4412,6.4412,6.4261,6.4336,200097.9672
2010-06-22 12:00:00,17.07,17.08,17.0,17.03,117438.1582169973,6.4374,6.4412,6.411,6.4223,117438.1582
2010-06-22 12:10:00,17.02,17.03,16.96,16.99,167401.4205241244,6.4186,6.4223,6.3959,6.4072,167401.4205
2010-06-22 12:20:00,16.99,16.99,16.91,16.91,100416.36051922606,6.4072,6.4072,6.3771,6.3771,100416.3605
2010-06-22 12:30:00,16.92,16.92,16.86,16.87,94783.24761204996,6.3808,6.3808,6.3582,6.362,94783.2476
2010-06-22 12:40:00,16.87,16.88,16.86,16.87,68332.1087435709,6.362,6.3658,6.3582,6.362,68332.1087
2010-06-22 12:50:00,16.87,16.88,16.86,16.87,108253.7349987754,6.362,6.3658,6.3582,6.362,108253.735
2010-06-22 13:00:00,16.86,16.87,16.84,16.85,154543.22801861377,6.3582,6.362,6.3507,6.3544,154543.228
2010-06-22 13:10:00,16.85,16.86,16.79,16.8,279451.3837864315,6.3544,6.3582,6.3318,6.3356,279451.3838
2010-06-22 13:20:00,16.8,16.81,16.76,16.78,112049.96326230712,6.3356,6.3394,6.3205,6.3281,112049.9633
2010-06-22 13:30:00,16.78,16.82,16.76,16.82,121356.84545677196,6.3281,6.3431,6.3205,6.3431,121356.8455
2010-06-22 13:40:00,16.82,16.93,16.81,16.87,419299.5346558903,6.3431,6.3846,6.3394,6.362,419299.5347
2010-06-22 13:50:00,16.87,16.87,16.78,16.8,210506.98016164583,6.362,6.362,6.3281,6.3356,210506.9802
2010-06-22 14:00:00,16.8,16.8,16.71,16.72,255326.96546656868,6.3356,6.3356,6.3017,6.3054,255326.9655
2010-06-22 14:10:00,16.72,16.78,16.67,16.75,276022.5324516287,6.3054,6.3281,6.2866,6.3167,276022.5325
2010-06-22 14:20:00,16.74,16.77,16.69,16.72,211486.6519715895,6.313,6.3243,6.2941,6.3054,211486.652
2010-06-22 14:30:00,16.72,16.74,16.68,16.69,130173.891746265,6.3054,6.313,6.2903,6.2941,130173.8917
2010-06-22 14:40:00,16.69,16.69,16.59,16.59,261817.2912074455,6.2941,6.2941,6.2564,6.2564,261817.2912
2010-06-22 14:50:00,16.59,16.62,16.54,16.56,369581.190301249,6.2564,6.2677,6.2375,6.2451,369581.1903
2010-06-22 15:00:00,16.57,16.59,16.54,16.55,248714.1807494489,6.2489,6.2564,6.2375,6.2413,248714.1807
2010-06-22 15:10:00,16.54,16.63,16.54,16.6,263531.7168748469,6.2375,6.2715,6.2375,6.2602,263531.7169
2010-06-22 15:20:00,16.62,16.62,16.54,16.54,280063.6786676463,6.2677,6.2677,6.2375,6.2375,280063.6787
2010-06-22 15:30:00,16.54,16.55,16.49,16.54,311903.01249081554,6.2375,6.2413,6.2187,6.2375,311903.0125
2010-06-22 15:40:00,16.54,16.59,16.52,16.56,490448.1998530492,6.2375,6.2564,6.23,6.2451,490448.1999
2010-06-22 15:50:00,16.57,16.57,16.51,16.54,714058.2904726916,6.2489,6.2489,6.2262,6.2375,714058.2905
2010-06-23 09:30:00,16.59,16.59,16.39,16.43,197403.86970364925,6.2564,6.2564,6.181,6.1961,197403.8697
2010-06-23 09:40:00,16.43,16.5,16.4,16.46,145603.72275287777,6.1961,6.2225,6.1847,6.2074,145603.7228
2010-06-23 09:50:00,16.46,16.49,16.42,16.45,172054.86162135683,6.2074,6.2187,6.1923,6.2036,172054.8616
2010-06-23 10:00:00,16.45,16.45,16.24,16.27,380480.0391868724,6.2036,6.2036,6.1244,6.1357,380480.0392
2010-06-23 10:10:00,16.27,16.35,16.26,16.35,226181.7291207445,6.1357,6.1659,6.1319,6.1659,226181.7291
2010-06-23 10:20:00,16.35,16.41,16.35,16.37,233284.3497428361,6.1659,6.1885,6.1659,6.1734,233284.3497
2010-06-23 10:30:00,16.37,16.45,16.35,16.4,237692.87288758263,6.1734,6.2036,6.1659,6.1847,237692.8729
2010-06-23 10:40:00,16.4,16.43,16.34,16.43,142664.70732304678,6.1847,6.1961,6.1621,6.1961,142664.7073
2010-06-23 10:50:00,16.42,16.48,16.42,16.44,88782.75777614498,6.1923,6.2149,6.1923,6.1998,88782.7578
2010-06-23 11:00:00,16.44,16.47,16.43,16.46,67474.89590987019,6.1998,6.2111,6.1961,6.2074,67474.8959
2010-06-23 11:10:00,16.46,16.48,16.41,16.43,125397.9916727896,6.2074,6.2149,6.1885,6.1961,125397.9917
2010-06-23 11:20:00,16.43,16.44,16.37,16.41,140582.90472691646,6.1961,6.1998,6.1734,6.1885,140582.9047
2010-06-23 11:30:00,16.41,16.45,16.39,16.41,70168.99338721528,6.1885,6.2036,6.181,6.1885,70168.9934
2010-06-23 11:40:00,16.41,16.43,16.39,16.41,74577.51653196178,6.1885,6.1961,6.181,6.1885,74577.5165
2010-06-23 11:50:00,16.41,16.42,16.36,16.37,64780.7984325251,6.1885,6.1923,6.1697,6.1734,64780.7984
2010-06-23 12:00:00,16.36,16.41,16.36,16.41,45799.65711486652,6.1697,6.1885,6.1697,6.1885,45799.6571
2010-06-23 12:10:00,16.41,16.41,16.34,16.37,58902.767572863086,6.1885,6.1885,6.1621,6.1734,58902.7676
2010-06-23 12:20:00,16.37,16.4,16.36,16.38,53024.73671320108,6.1734,6.1847,6.1697,6.1772,53024.7367
2010-06-23 12:30:00,16.39,16.41,16.38,16.41,48003.91868723977,6.181,6.1885,6.1772,6.1885,48003.9187
2010-06-23 12:40:00,16.41,16.48,16.4,16.48,111682.58633357823,6.1885,6.2149,6.1847,6.2149,111682.5863
2010-06-23 12:50:00,16.47,16.51,16.47,16.5,72618.17291207446,6.2111,6.2262,6.2111,6.2225,72618.1729
2010-06-23 13:00:00,16.5,16.54,16.49,16.53,84496.69360764143,6.2225,6.2375,6.2187,6.2338,84496.6936
2010-06-23 13:10:00,16.54,16.55,16.48,16.5,134582.4148910115,6.2375,6.2413,6.2149,6.2225,134582.4149
2010-06-23 13:20:00,16.5,16.54,16.49,16.53,58902.767572863086,6.2225,6.2375,6.2187,6.2338,58902.7676
2010-06-23 13:30:00,16.53,16.54,16.52,16.54,48248.83663972569,6.2338,6.2375,6.23,6.2375,48248.8366
2010-06-23 13:40:00,16.54,16.54,16.49,16.5,52657.3597844722,6.2375,6.2375,6.2187,6.2225,52657.3598
2010-06-23 13:50:00,16.5,16.54,16.5,16.52,64046.04457506735,6.2225,6.2375,6.2225,6.23,64046.0446
2010-06-23 14:00:00,16.53,16.56,16.5,16.54,47391.62380602498,6.2338,6.2451,6.2225,6.2375,47391.6238
2010-06-23 14:10:00,16.54,16.54,16.43,16.5,123561.10702914523,6.2375,6.2375,6.1961,6.2225,123561.107
2010-06-23 14:20:00,16.5,16.51,16.42,16.5,205608.6211119275,6.2225,6.2262,6.1923,6.2225,205608.6211
2010-06-23 14:30:00,16.5,16.63,16.5,16.58,340068.57702669606,6.2225,6.2715,6.2225,6.2526,340068.577
2010-06-23 14:40:00,16.57,16.59,16.46,16.48,210874.35709037472,6.2489,6.2564,6.2074,6.2149,210874.3571
2010-06-23 14:50:00,16.48,16.49,16.41,16.45,192872.8875826598,6.2149,6.2187,6.1885,6.2036,192872.8876
2010-06-23 15:00:00,16.45,16.5,16.37,16.38,185280.4310555964,6.2036,6.2225,6.1734,6.1772,185280.4311
2010-06-23 15:10:00,16.4,16.45,16.38,16.42,177565.51555228996,6.1847,6.2036,6.1772,6.1923,177565.5156
2010-06-23 15:20:00,16.41,16.5,16.39,16.47,215282.8802351212,6.1885,6.2225,6.181,6.2111,215282.8802
2010-06-23 15:30:00,16.47,16.5,16.41,16.5,181361.74381582168,6.2111,6.2225,6.1885,6.2225,181361.7438
2010-06-23 15:40:00,16.5,16.55,16.45,16.52,537349.9877541023,6.2225,6.2413,6.2036,6.23,537349.9878
2010-06-23 15:50:00,16.52,16.54,16.44,16.47,739652.2165074699,6.23,6.2375,6.1998,6.2111,739652.2165
2010-06-24 09:30:00,16.42,16.47,16.33,16.34,190546.1670340436,6.1923,6.2111,6.1583,6.1621,190546.167
2010-06-24 09:40:00,16.34,16.38,16.25,16.36,178790.10531471955,6.1621,6.1772,6.1282,6.1697,178790.1053
2010-06-24 09:50:00,16.36,16.36,16.25,16.27,170952.7308351702,6.1697,6.1697,6.1282,6.1357,170952.7308
2010-06-24 10:00:00,16.27,16.37,16.27,16.35,164339.94611805043,6.1357,6.1734,6.1357,6.1659,164339.9461
2010-06-24 10:10:00,16.35,16.43,16.35,16.43,269777.1246632378,6.1659,6.1961,6.1659,6.1961,269777.1247
2010-06-24 10:20:00,16.43,16.48,16.42,16.45,167278.96154788145,6.1961,6.2149,6.1923,6.2036,167278.9615
2010-06-24 10:30:00,16.45,16.45,16.36,16.39,129194.21993632131,6.2036,6.2036,6.1697,6.181,129194.2199
2010-06-24 10:40:00,16.39,16.39,16.27,16.32,141929.95346558903,6.181,6.181,6.1357,6.1546,141929.9535
2010-06-24 10:50:00,16.32,16.36,16.27,16.34,348273.32843497425,6.1546,6.1697,6.1357,6.1621,348273.3284
2010-06-24 11:00:00,16.35,16.35,16.23,16.28,294391.37888807245,6.1659,6.1659,6.1206,6.1395,294391.3789
2010-06-24 11:10:00,16.28,16.32,16.26,16.29,88782.75777614498,6.1395,6.1546,6.1319,6.1433,88782.7578
2010-06-24 11:20:00,16.29,16.31,16.25,16.28,98701.93485182464,6.1433,6.1508,6.1282,6.1395,98701.9349
2010-06-24 11:30:00,16.27,16.34,16.26,16.33,124050.94293411706,6.1357,6.1621,6.1319,6.1583,124050.9429
2010-06-24 11:40:00,16.32,16.38,16.32,16.37,102865.54004408522,6.1546,6.1772,6.1546,6.1734,102865.54
2010-06-24 11:50:00,16.38,16.4,16.34,16.37,76781.77810433504,6.1772,6.1847,6.1621,6.1734,76781.7781
2010-06-24 12:00:00,16.37,16.45,16.36,16.44,151236.83566005388,6.1734,6.2036,6.1697,6.1998,151236.8357
2010-06-24 12:10:00,16.45,16.45,16.38,16.38,113886.8479059515,6.2036,6.2036,6.1772,6.1772,113886.8479
2010-06-24 12:20:00,16.39,16.41,16.32,16.32,162503.06147440607,6.181,6.1885,6.1546,6.1546,162503.0615
2010-06-24 12:30:00,16.31,16.34,16.27,16.29,128826.84300759244,6.1508,6.1621,6.1357,6.1433,128826.843
2010-06-24 12:40:00,16.29,16.31,16.26,16.3,80822.92432035267,6.1433,6.1508,6.1319,6.147,80822.9243
2010-06-24 12:50:00,16.29,16.32,16.27,16.31,133725.2020573108,6.1433,6.1546,6.1357,6.1508,133725.2021
2010-06-24 13:00:00,16.31,16.32,16.27,16.3,346069.06686260103,6.1508,6.1546,6.1357,6.147,346069.0669
2010-06-24 13:10:00,16.3,16.34,16.26,16.3,689811.4131765858,6.147,6.1621,6.1319,6.147,689811.4132
2010-06-24 13:20:00,16.3,16.31,16.25,16.27,77271.61400930688,6.147,6.1508,6.1282,6.1357,77271.614
2010-06-24 13:30:00,16.28,16.38,16.27,16.34,113519.47097722262,6.1395,6.1772,6.1357,6.1621,113519.471
2010-06-24 13:40:00,16.33,16.37,16.31,16.37,82169.97305902521,6.1583,6.1734,6.1508,6.1734,82169.9731
2010-06-24 13:50:00,16.37,16.41,16.34,16.39,141440.1175606172,6.1734,6.1885,6.1621,6.181,141440.1176
2010-06-24 14:00:00,16.39,16.4,16.33,16.34,80700.46534410972,6.181,6.1847,6.1583,6.1621,80700.4653
2010-06-24 14:10:00,16.34,16.34,16.3,16.32,36002.93901542983,6.1621,6.1621,6.147,6.1546,36002.939
2010-06-24 14:20:00,16.32,16.33,16.29,16.31,47146.70585353906,6.1546,6.1583,6.1433,6.1508,47146.7059
2010-06-24 14:30:00,16.31,16.32,16.23,16.24,102253.24516287044,6.1508,6.1546,6.1206,6.1244,102253.2452
2010-06-24 14:40:00,16.25,16.28,16.21,16.22,81680.13715405339,6.1282,6.1395,6.1131,6.1169,81680.1372
2010-06-24 14:50:00,16.23,16.23,16.18,16.19,118540.28900318392,6.1206,6.1206,6.1018,6.1056,118540.289
2010-06-24 15:00:00,16.19,16.23,16.16,16.16,121356.84545677196,6.1056,6.1206,6.0942,6.0942,121356.8455
2010-06-24 15:10:00,16.16,16.18,16.09,16.1,244428.1165809453,6.0942,6.1018,6.0678,6.0716,244428.1166
2010-06-24 15:20:00,16.1,16.18,16.1,16.14,212956.159686505,6.0716,6.1018,6.0716,6.0867,212956.1597
2010-06-24 15:30:00,16.14,16.19,16.13,16.16,222507.95983345577,6.0867,6.1056,6.0829,6.0942,222507.9598
2010-06-24 15:40:00,16.16,16.18,16.11,16.15,402890.03183933377,6.0942,6.1018,6.0754,6.0905,402890.0318
2010-06-24 15:50:00,16.15,16.17,16.11,16.16,477834.9253000245,6.0905,6.098,6.0754,6.0942,477834.9253
2010-06-25 09:30:00,16.21,16.22,16.08,16.14,187239.7746754837,6.1131,6.1169,6.0641,6.0867,187239.7747
2010-06-25 09:40:00,16.14,16.2,16.06,16.09,244305.6576047024,6.0867,6.1093,6.0565,6.0678,244305.6576
2010-06-25 09:50:00,16.09,16.14,16.03,16.14,213935.83149644863,6.0678,6.0867,6.0452,6.0867,213935.8315
2010-06-25 10:00:00,16.14,16.24,16.13,16.23,248959.0987019348,6.0867,6.1244,6.0829,6.1206,248959.0987
2010-06-25 10:10:00,16.23,16.24,16.19,16.19,140337.98677443055,6.1206,6.1244,6.1056,6.1056,140337.9868
2010-06-25 10:20:00,16.19,16.2,16.05,16.1,226426.64707323044,6.1056,6.1093,6.0528,6.0716,226426.6471
2010-06-25 10:30:00,16.1,16.1,15.99,16.02,163237.81533186382,6.0716,6.0716,6.0301,6.0414,163237.8153
2010-06-25 10:40:00,16.01,16.05,16.01,16.05,102865.54004408522,6.0377,6.0528,6.0377,6.0528,102865.54
2010-06-25 10:50:00,16.05,16.06,15.94,15.96,150379.62282635315,6.0528,6.0565,6.0113,6.0188,150379.6228
2010-06-25 11:00:00,15.95,16.01,15.95,15.96,231692.3830516777,6.015,6.0377,6.015,6.0188,231692.3831
2010-06-25 11:10:00,15.96,15.99,15.92,15.94,217364.6828312516,6.0188,6.0301,6.0037,6.0113,217364.6828
2010-06-25 11:20:00,15.93,15.98,15.89,15.97,194464.85427381823,6.0075,6.0264,5.9924,6.0226,194464.8543
2010-06-25 11:30:00,15.97,15.98,15.95,15.95,95028.16556453588,6.0226,6.0264,6.015,6.015,95028.1656
2010-06-25 11:40:00,15.96,16.01,15.92,16.01,118785.20695566984,6.0188,6.0377,6.0037,6.0377,118785.207
2010-06-25 11:50:00,16.01,16.1,16.01,16.09,186015.1849130541,6.0377,6.0716,6.0377,6.0678,186015.1849
2010-06-25 12:00:00,16.09,16.1,16.06,16.08,130663.72765123684,6.0678,6.0716,6.0565,6.0641,130663.7277
2010-06-25 12:10:00,16.08,16.1,16.05,16.1,92334.06808719078,6.0641,6.0716,6.0528,6.0716,92334.0681
2010-06-25 12:20:00,16.1,16.14,16.09,16.12,164952.24099926522,6.0716,6.0867,6.0678,6.0792,164952.241
2010-06-25 12:30:00,16.12,16.16,16.12,16.14,194464.85427381823,6.0792,6.0942,6.0792,6.0867,194464.8543
2010-06-25 12:40:00,16.14,16.16,16.14,16.15,108621.11192750427,6.0867,6.0942,6.0867,6.0905,108621.1119
2010-06-25 12:50:00,16.15,16.16,16.1,16.12,115111.43766838108,6.0905,6.0942,6.0716,6.0792,115111.4377
2010-06-25 13:00:00,16.12,16.17,16.12,16.16,244060.7396522165,6.0792,6.098,6.0792,6.0942,244060.7397
2010-06-25 13:10:00,16.16,16.16,16.12,16.14,140705.36370315944,6.0942,6.0942,6.0792,6.0867,140705.3637
2010-06-25 13:20:00,16.14,16.16,16.13,16.16,164462.4050942934,6.0867,6.0942,6.0829,6.0942,164462.4051
2010-06-25 13:30:00,16.16,16.2,16.15,16.19,416360.51922605926,6.0942,6.1093,6.0905,6.1056,416360.5192
2010-06-25 13:40:00,16.19,16.23,16.19,16.21,272593.68111682584,6.1056,6.1206,6.1056,6.1131,272593.6811
2010-06-25 13:50:00,16.22,16.25,16.19,16.23,245775.1653196179,6.1169,6.1282,6.1056,6.1206,245775.1653
2010-06-25 14:00:00,16.24,16.33,16.23,16.28,235243.69336272348,6.1244,6.1583,6.1206,6.1395,235243.6934
2010-06-25 14:10:00,16.28,16.35,16.27,16.35,153196.17927994122,6.1395,6.1659,6.1357,6.1659,153196.1793
2010-06-25 14:20:00,16.35,16.36,16.27,16.29,190913.54396277247,6.1659,6.1697,6.1357,6.1433,190913.544
2010-06-25 14:30:00,16.3,16.3,16.24,16.29,95273.0835170218,6.147,6.147,6.1244,6.1433,95273.0835
2010-06-25 14:40:00,16.28,16.31,16.26,16.28,117315.69924075434,6.1395,6.1508,6.1319,6.1395,117315.6992
2010-06-25 14:50:00,16.28,16.29,16.23,16.23,118172.91207445505,6.1395,6.1433,6.1206,6.1206,118172.9121
2010-06-25 15:00:00,16.23,16.24,16.19,16.21,213323.53661523387,6.1206,6.1244,6.1056,6.1131,213323.5366
2010-06-25 15:10:00,16.21,16.21,16.13,16.15,175361.2539799167,6.1131,6.1131,6.0829,6.0905,175361.254
2010-06-25 15:20:00,16.16,16.2,16.15,16.19,175116.3360274308,6.0942,6.1093,6.0905,6.1056,175116.336
2010-06-25 15:30:00,16.19,16.25,16.17,16.25,326108.25373499875,6.1056,6.1282,6.098,6.1282,326108.2537
2010-06-25 15:40:00,16.24,16.25,16.17,16.2,745407.788390889,6.1244,6.1282,6.098,6.1093,745407.7884
2010-06-25 15:50:00,16.19,16.22,16.13,16.21,880847.4161156012,6.1056,6.1169,6.0829,6.1131,880847.4161
2010-06-28 09:30:00,16.13,16.23,15.93,15.95,282267.9402400196,6.0829,6.1206,6.0075,6.015,282267.9402
2010-06-28 09:40:00,15.96,16.02,15.91,15.98,138623.56110702915,6.0188,6.0414,6.0,6.0264,138623.5611
2010-06-28 09:50:00,15.98,16.01,15.91,15.92,111315.20940484936,6.0264,6.0377,6.0,6.0037,111315.2094
2010-06-28 10:00:00,15.93,15.99,15.89,15.93,132990.44819985304,6.0075,6.0301,5.9924,6.0075,132990.4482
2010-06-28 10:10:00,15.94,16.03,15.93,15.99,112417.340191036,6.0113,6.0452,6.0075,6.0301,112417.3402
2010-06-28 10:20:00,15.99,16.01,15.95,15.99,184178.3002694097,6.0301,6.0377,6.015,6.0301,184178.3003
2010-06-28 10:30:00,15.99,16.01,15.91,15.92,198383.5415135929,6.0301,6.0377,6.0,6.0037,198383.5415
2010-06-28 10:40:00,15.92,15.96,15.9,15.92,163727.65123683563,6.0037,6.0188,5.9962,6.0037,163727.6512
2010-06-28 10:50:00,15.92,15.94,15.9,15.93,190056.3311290717,6.0037,6.0113,5.9962,6.0075,190056.3311
2010-06-28 11:00:00,15.94,15.95,15.91,15.92,153930.93313739897,6.0113,6.015,6.0,6.0037,153930.9331
2010-06-28 11:10:00,15.92,15.92,15.87,15.87,172054.86162135683,6.0037,6.0037,5.9849,5.9849,172054.8616
2010-06-28 11:20:00,15.87,15.95,15.87,15.94,134459.95591476854,5.9849,6.015,5.9849,6.0113,134459.9559
2010-06-28 11:30:00,15.94,16.01,15.94,16.0,132500.6122948812,6.0113,6.0377,6.0113,6.0339,132500.6123
2010-06-28 11:40:00,15.99,16.06,15.99,16.06,218344.3546411952,6.0301,6.0565,6.0301,6.0565,218344.3546
2010-06-28 11:50:00,16.05,16.09,16.05,16.06,165074.6999755082,6.0528,6.0678,6.0528,6.0565,165074.7
2010-06-28 12:00:00,16.06,16.1,16.05,16.08,185525.34900808227,6.0565,6.0716,6.0528,6.0641,185525.349
2010-06-28 12:10:00,16.08,16.08,16.05,16.06,105314.7195689444,6.0641,6.0641,6.0528,6.0565,105314.7196
2010-06-28 12:20:00,16.06,16.08,16.05,16.06,73475.38574577516,6.0565,6.0641,6.0528,6.0565,73475.3857
2010-06-28 12:30:00,16.06,16.06,16.02,16.02,74087.68062698995,6.0565,6.0565,6.0414,6.0414,74087.6806
2010-06-28 12:40:00,16.03,16.05,16.01,16.05,70658.82929218712,6.0452,6.0528,6.0377,6.0528,70658.8293
2010-06-28 12:50:00,16.05,16.06,16.01,16.05,84374.23463139847,6.0528,6.0565,6.0377,6.0528,84374.2346
2010-06-28 13:00:00,16.05,16.05,15.97,15.97,147318.1484202792,6.0528,6.0528,6.0226,6.0226,147318.1484
2010-06-28 13:10:00,15.97,15.98,15.94,15.94,81312.76022532451,6.0226,6.0264,6.0113,6.0113,81312.7602
2010-06-28 13:20:00,15.94,15.95,15.91,15.94,109968.16066617682,6.0113,6.015,6.0,6.0113,109968.1607
2010-06-28 13:30:00,15.95,15.95,15.92,15.95,80945.38329659564,6.015,6.015,6.0037,6.015,80945.3833
2010-06-28 13:40:00,15.94,15.94,15.91,15.94,425422.4834680382,6.0113,6.0113,6.0,6.0113,425422.4835
2010-06-28 13:50:00,15.94,15.94,15.9,15.9,154175.85108988488,6.0113,6.0113,5.9962,5.9962,154175.8511
2010-06-28 14:00:00,15.91,15.91,15.88,15.89,155890.2767572863,6.0,6.0,5.9886,5.9924,155890.2768
2010-06-28 14:10:00,15.89,15.92,15.89,15.9,111070.29145236344,5.9924,6.0037,5.9924,5.9962,111070.2915
2010-06-28 14:20:00,15.91,15.92,15.88,15.88,148297.82023022286,6.0,6.0037,5.9886,5.9886,148297.8202
2010-06-28 14:30:00,15.88,15.92,15.87,15.91,228508.4496693608,5.9886,6.0037,5.9849,6.0,228508.4497
2010-06-28 14:40:00,15.91,15.95,15.89,15.89,203771.7364682831,6.0,6.015,5.9924,5.9924,203771.7365
2010-06-28 14:50:00,15.89,15.9,15.87,15.87,148297.82023022286,5.9924,5.9962,5.9849,5.9849,148297.8202
2010-06-28 15:00:00,15.88,15.89,15.86,15.86,318760.7151604212,5.9886,5.9924,5.9811,5.9811,318760.7152
2010-06-28 15:10:00,15.87,15.88,15.84,15.88,301371.5405339211,5.9849,5.9886,5.9736,5.9886,301371.5405
2010-06-28 15:20:00,15.87,15.88,15.82,15.84,159931.42297330394,5.9849,5.9886,5.966,5.9736,159931.423
2010-06-28 15:30:00,15.83,15.88,15.83,15.88,225569.4342395297,5.9698,5.9886,5.9698,5.9886,225569.4342
2010-06-28 15:40:00,15.87,15.92,15.87,15.92,354763.6541758511,5.9849,6.0037,5.9849,6.0037,354763.6542
2010-06-28 15:50:00,15.92,15.92,15.85,15.86,560004.8983590497,6.0037,6.0037,5.9773,5.9811,560004.8984
2010-06-29 09:30:00,15.68,15.69,15.52,15.56,374112.1724222385,5.9132,5.917,5.8529,5.868,374112.1724
2010-06-29 09:40:00,15.56,15.56,15.38,15.4,513103.11045799655,5.868,5.868,5.8001,5.8076,513103.1105
2010-06-29 09:50:00,15.39,15.42,15.34,15.34,380112.6622581435,5.8039,5.8152,5.785,5.785,380112.6623
2010-06-29 10:00:00,15.34,15.36,15.25,15.34,474895.9098701935,5.785,5.7925,5.7511,5.785,474895.9099
2010-06-29 10:10:00,15.34,15.39,15.32,15.34,230345.33431300512,5.785,5.8039,5.7775,5.785,230345.3343
2010-06-29 10:20:00,15.34,15.35,15.25,15.25,311780.5535145726,5.785,5.7888,5.7511,5.7511,311780.5535
2010-06-29 10:30:00,15.26,15.41,15.26,15.4,263286.798922361,5.7548,5.8114,5.7548,5.8076,263286.7989
2010-06-29 10:40:00,15.39,15.46,15.38,15.46,274185.6478079843,5.8039,5.8303,5.8001,5.8303,274185.6478
2010-06-29 10:50:00,15.46,15.51,15.44,15.5,201567.4748959099,5.8303,5.8491,5.8227,5.8453,201567.4749
2010-06-29 11:00:00,15.49,15.49,15.38,15.44,397624.2958608866,5.8416,5.8416,5.8001,5.8227,397624.2959
2010-06-29 11:10:00,15.44,15.47,15.43,15.43,284594.6607886358,5.8227,5.834,5.8189,5.8189,284594.6608
2010-06-29 11:20:00,15.43,15.47,15.41,15.43,232059.75998040647,5.8189,5.834,5.8114,5.8189,232059.76
2010-06-29 11:30:00,15.43,15.43,15.39,15.43,284962.03771736467,5.8189,5.8189,5.8039,5.8189,284962.0377
2010-06-29 11:40:00,15.43,15.47,15.38,15.4,183076.16948322312,5.8189,5.834,5.8001,5.8076,183076.1695
2010-06-29 11:50:00,15.41,15.43,15.38,15.38,141807.49448934605,5.8114,5.8189,5.8001,5.8001,141807.4945
2010-06-29 12:00:00,15.38,15.41,15.36,15.41,153318.63825618415,5.8001,5.8114,5.7925,5.8114,153318.6383
2010-06-29 12:10:00,15.41,15.42,15.38,15.38,340558.4129316679,5.8114,5.8152,5.8001,5.8001,340558.4129
2010-06-29 12:20:00,15.38,15.41,15.38,15.39,214915.50330639235,5.8001,5.8114,5.8001,5.8039,214915.5033
2010-06-29 12:30:00,15.39,15.41,15.36,15.37,132378.15331863824,5.8039,5.8114,5.7925,5.7963,132378.1533
2010-06-29 12:40:00,15.38,15.41,15.37,15.38,184423.2182218957,5.8001,5.8114,5.7963,5.8001,184423.2182
2010-06-29 12:50:00,15.39,15.39,15.34,15.34,128459.46607886357,5.8039,5.8039,5.785,5.785,128459.4661
2010-06-29 13:00:00,15.34,15.35,15.29,15.34,211854.0289003184,5.785,5.7888,5.7661,5.785,211854.0289
2010-06-29 13:10:00,15.34,15.38,15.32,15.33,233651.726671565,5.785,5.8001,5.7775,5.7812,233651.7267
2010-06-29 13:20:00,15.33,15.34,15.26,15.3,228753.36762184667,5.7812,5.785,5.7548,5.7699,228753.3676
2010-06-29 13:30:00,15.3,15.3,15.23,15.24,183566.00538819493,5.7699,5.7699,5.7435,5.7473,183566.0054
2010-06-29 13:40:00,15.24,15.29,15.23,15.27,184423.2182218957,5.7473,5.7661,5.7435,5.7586,184423.2182
2010-06-29 13:50:00,15.28,15.32,15.25,15.31,132378.15331863824,5.7624,5.7775,5.7511,5.7737,132378.1533
2010-06-29 14:00:00,15.32,15.35,15.29,15.34,174381.58216997306,5.7775,5.7888,5.7661,5.785,174381.5822
2010-06-29 14:10:00,15.34,15.38,15.34,15.35,239774.67548371293,5.785,5.8001,5.785,5.7888,239774.6755
2010-06-29 14:20:00,15.36,15.39,15.33,15.33,163237.81533186382,5.7925,5.8039,5.7812,5.7812,163237.8153
2010-06-29 14:30:00,15.34,15.34,15.29,15.32,159196.6691158462,5.785,5.785,5.7661,5.7775,159196.6691
2010-06-29 14:40:00,15.33,15.33,15.29,15.31,116580.94538329658,5.7812,5.7812,5.7661,5.7737,116580.9454
2010-06-29 14:50:00,15.31,15.35,15.26,15.27,281533.1863825618,5.7737,5.7888,5.7548,5.7586,281533.1864
2010-06-29 15:00:00,15.27,15.31,15.26,15.26,321822.1895664952,5.7586,5.7737,5.7548,5.7548,321822.1896
2010-06-29 15:10:00,15.26,15.29,15.21,15.21,388684.7905951506,5.7548,5.7661,5.736,5.736,388684.7906
2010-06-29 15:20:00,15.21,15.23,15.12,15.12,1127357.335292677,5.736,5.7435,5.702,5.702,1127357.3353
2010-06-29 15:30:00,15.12,15.14,15.09,15.12,971711.9764878764,5.702,5.7096,5.6907,5.702,971711.9765
2010-06-29 15:40:00,15.12,15.12,14.98,15.02,1217854.5187362232,5.702,5.702,5.6492,5.6643,1217854.5187
2010-06-29 15:50:00,15.03,15.16,15.01,15.12,1393093.313739897,5.6681,5.7171,5.6606,5.702,1393093.3137
2010-06-30 09:30:00,15.12,15.27,15.03,15.09,301126.6225814352,5.702,5.7586,5.6681,5.6907,301126.6226
2010-06-30 09:40:00,15.09,15.26,15.08,15.26,393093.3137398971,5.6907,5.7548,5.6869,5.7548,393093.3137
2010-06-30 09:50:00,15.25,15.32,15.21,15.21,151849.13054126868,5.7511,5.7775,5.736,5.736,151849.1305
2010-06-30 10:00:00,15.22,15.25,15.2,15.22,208302.71858927252,5.7397,5.7511,5.7322,5.7397,208302.7186
2010-06-30 10:10:00,15.22,15.25,15.21,15.22,138133.7252020573,5.7397,5.7511,5.736,5.7397,138133.7252
2010-06-30 10:20:00,15.22,15.22,15.16,15.21,123683.5660053882,5.7397,5.7397,5.7171,5.736,123683.566
2010-06-30 10:30:00,15.21,15.25,15.17,15.25,159808.963997061,5.736,5.7511,5.7209,5.7511,159808.964
2010-06-30 10:40:00,15.25,15.25,15.16,15.17,148787.6561351947,5.7511,5.7511,5.7171,5.7209,148787.6561
2010-06-30 10:50:00,15.16,15.19,15.12,15.16,190668.62601028653,5.7171,5.7284,5.702,5.7171,190668.626
2010-06-30 11:00:00,15.16,15.23,15.16,15.2,139725.69189321576,5.7171,5.7435,5.7171,5.7322,139725.6919
2010-06-30 11:10:00,15.21,15.29,15.21,15.27,180626.989958364,5.736,5.7661,5.736,5.7586,180626.99
2010-06-30 11:20:00,15.28,15.32,15.26,15.29,290962.52755326964,5.7624,5.7775,5.7548,5.7661,290962.5276
2010-06-30 11:30:00,15.29,15.32,15.28,15.31,142664.70732304678,5.7661,5.7775,5.7624,5.7737,142664.7073
2010-06-30 11:40:00,15.31,15.34,15.31,15.32,92578.9860396767,5.7737,5.785,5.7737,5.7775,92578.986
2010-06-30 11:50:00,15.33,15.35,15.28,15.28,124418.31986284594,5.7812,5.7888,5.7624,5.7624,124418.3199
2010-06-30 12:00:00,15.27,15.29,15.25,15.29,70168.99338721528,5.7586,5.7661,5.7511,5.7661,70168.9934
2010-06-30 12:10:00,15.29,15.31,15.29,15.3,55718.83419054616,5.7661,5.7737,5.7661,5.7699,55718.8342
2010-06-30 12:20:00,15.31,15.31,15.26,15.26,76781.77810433504,5.7737,5.7737,5.7548,5.7548,76781.7781
2010-06-30 12:30:00,15.27,15.29,15.25,15.28,102130.78618662748,5.7586,5.7661,5.7511,5.7624,102130.7862
2010-06-30 12:40:00,15.28,15.29,15.21,15.23,120499.63262307126,5.7624,5.7661,5.736,5.7435,120499.6326
2010-06-30 12:50:00,15.22,15.25,15.22,15.24,47759.000734753856,5.7397,5.7511,5.7397,5.7473,47759.0007
2010-06-30 13:00:00,15.24,15.25,15.21,15.22,88170.4628949302,5.7473,5.7511,5.736,5.7397,88170.4629
2010-06-30 13:10:00,15.23,15.25,15.22,15.25,60249.81631153563,5.7435,5.7511,5.7397,5.7511,60249.8163
2010-06-30 13:20:00,15.25,15.28,15.24,15.27,66127.84717119765,5.7511,5.7624,5.7473,5.7586,66127.8472
2010-06-30 13:30:00,15.26,15.27,15.22,15.24,104090.1298065148,5.7548,5.7586,5.7397,5.7473,104090.1298
2010-06-30 13:40:00,15.24,15.27,15.24,15.25,83149.64486896888,5.7473,5.7586,5.7473,5.7511,83149.6449
2010-06-30 13:50:00,15.25,15.27,15.24,15.27,176463.38476610335,5.7511,5.7586,5.7473,5.7586,176463.3848
2010-06-30 14:00:00,15.26,15.3,15.23,15.27,228141.07274063188,5.7548,5.7699,5.7435,5.7586,228141.0727
2010-06-30 14:10:00,15.27,15.29,15.23,15.26,117560.61719324024,5.7586,5.7661,5.7435,5.7548,117560.6172
2010-06-30 14:20:00,15.26,15.26,15.18,15.21,247979.4268919912,5.7548,5.7548,5.7247,5.736,247979.4269
2010-06-30 14:30:00,15.2,15.22,15.16,15.16,266103.35537594906,5.7322,5.7397,5.7171,5.7171,266103.3554
2010-06-30 14:40:00,15.16,15.18,15.13,15.17,244673.0345334313,5.7171,5.7247,5.7058,5.7209,244673.0345
2010-06-30 14:50:00,15.18,15.2,15.16,15.16,156135.1947097722,5.7247,5.7322,5.7171,5.7171,156135.1947
2010-06-30 15:00:00,15.16,15.2,15.15,15.18,186994.8567229978,5.7171,5.7322,5.7133,5.7247,186994.8567
2010-06-30 15:10:00,15.19,15.2,15.13,15.15,265491.06049473427,5.7284,5.7322,5.7058,5.7133,265491.0605
2010-06-30 15:20:00,15.15,15.16,15.07,15.07,293901.54298310063,5.7133,5.7171,5.6832,5.6832,293901.543
2010-06-30 15:30:00,15.07,15.07,14.98,14.98,535390.644134215,5.6832,5.6832,5.6492,5.6492,535390.6441
2010-06-30 15:40:00,14.98,15.02,14.89,14.96,1156869.9485672298,5.6492,5.6643,5.6153,5.6417,1156869.9486
2010-06-30 15:50:00,14.96,14.99,14.91,14.93,1083884.3987264263,5.6417,5.653,5.6228,5.6304,1083884.3987
2010-07-01 09:30:00,14.95,15.0,14.85,14.98,327945.13837864314,5.6379,5.6568,5.6002,5.6492,327945.1384
2010-07-01 09:40:00,14.98,15.07,14.85,14.85,173034.53343130052,5.6492,5.6832,5.6002,5.6002,173034.5334
2010-07-01 09:50:00,14.85,14.86,14.8,14.8,199853.04922850843,5.6002,5.604,5.5814,5.5814,199853.0492
2010-07-01 10:00:00,14.79,14.79,14.65,14.67,433014.9399951016,5.5776,5.5776,5.5248,5.5323,433014.94
2010-07-01 10:10:00,14.67,14.69,14.62,14.65,402032.81900563306,5.5323,5.5399,5.5135,5.5248,402032.819
2010-07-01 10:20:00,14.65,14.7,14.63,14.68,261449.9142787166,5.5248,5.5436,5.5172,5.5361,261449.9143
2010-07-01 10:30:00,14.68,14.69,14.5,14.5,373132.5006122948,5.5361,5.5399,5.4682,5.4682,373132.5006
2010-07-01 10:40:00,14.5,14.59,14.46,14.58,296840.5584129316,5.4682,5.5022,5.4531,5.4984,296840.5584
2010-07-01 10:50:00,14.58,14.58,14.48,14.49,243938.2806759736,5.4984,5.4984,5.4607,5.4644,243938.2807
2010-07-01 11:00:00,14.49,14.5,14.42,14.43,402767.5728630909,5.4644,5.4682,5.4381,5.4418,402767.5729
2010-07-01 11:10:00,14.44,14.45,14.35,14.4,372030.3698261082,5.4456,5.4494,5.4117,5.4305,372030.3698
2010-07-01 11:20:00,14.4,14.47,14.36,14.47,233406.8087190791,5.4305,5.4569,5.4154,5.4569,233406.8087
2010-07-01 11:30:00,14.47,14.52,14.45,14.51,173401.91036002935,5.4569,5.4758,5.4494,5.472,173401.9104
2010-07-01 11:40:00,14.51,14.62,14.5,14.62,299167.2789615479,5.472,5.5135,5.4682,5.5135,299167.279
2010-07-01 11:50:00,14.62,14.65,14.58,14.62,347293.65662503056,5.5135,5.5248,5.4984,5.5135,347293.6566
2010-07-01 12:00:00,14.62,14.63,14.54,14.58,454200.3428851335,5.5135,5.5172,5.4833,5.4984,454200.3429
2010-07-01 12:10:00,14.58,14.58,14.54,14.55,235855.98824393825,5.4984,5.4984,5.4833,5.4871,235855.9882
2010-07-01 12:20:00,14.54,14.56,14.51,14.55,147318.1484202792,5.4833,5.4908,5.472,5.4871,147318.1484
2010-07-01 12:30:00,14.55,14.63,14.54,14.62,365662.5030614744,5.4871,5.5172,5.4833,5.5135,365662.5031
2010-07-01 12:40:00,14.62,14.73,14.61,14.7,456282.14548126375,5.5135,5.555,5.5097,5.5436,456282.1455
2010-07-01 12:50:00,14.69,14.7,14.61,14.63,324393.8280675973,5.5399,5.5436,5.5097,5.5172,324393.8281
2010-07-01 13:00:00,14.63,14.64,14.59,14.61,264878.76561351947,5.5172,5.521,5.5022,5.5097,264878.7656
2010-07-01 13:10:00,14.62,14.68,14.58,14.68,202179.76977712463,5.5135,5.5361,5.4984,5.5361,202179.7698
2010-07-01 13:20:00,14.68,14.69,14.63,14.63,209772.22630418808,5.5361,5.5399,5.5172,5.5172,209772.2263
2010-07-01 13:30:00,14.64,14.76,14.63,14.76,313005.1432770022,5.521,5.5663,5.5172,5.5663,313005.1433
2010-07-01 13:40:00,14.75,14.75,14.63,14.66,326720.54861621355,5.5625,5.5625,5.5172,5.5286,326720.5486
2010-07-01 13:50:00,14.66,14.71,14.65,14.68,352804.3105559637,5.5286,5.5474,5.5248,5.5361,352804.3106
2010-07-01 14:00:00,14.68,14.72,14.67,14.69,211119.27504286065,5.5361,5.5512,5.5323,5.5399,211119.275
2010-07-01 14:10:00,14.69,14.79,14.67,14.78,301738.91746265,5.5399,5.5776,5.5323,5.5738,301738.9175
2010-07-01 14:20:00,14.78,14.79,14.74,14.76,256551.55522899827,5.5738,5.5776,5.5587,5.5663,256551.5552
2010-07-01 14:30:00,14.76,14.76,14.71,14.72,272838.5990693117,5.5663,5.5663,5.5474,5.5512,272838.5991
2010-07-01 14:40:00,14.72,14.73,14.59,14.61,522532.4516287043,5.5512,5.555,5.5022,5.5097,522532.4516
2010-07-01 14:50:00,14.61,14.66,14.57,14.66,267327.94513837865,5.5097,5.5286,5.4946,5.5286,267327.9451
2010-07-01 15:00:00,14.66,14.73,14.66,14.72,417340.1910360029,5.5286,5.555,5.5286,5.5512,417340.191
2010-07-01 15:10:00,14.71,14.74,14.67,14.68,372520.2057310801,5.5474,5.5587,5.5323,5.5361,372520.2057
2010-07-01 15:20:00,14.68,14.7,14.63,14.67,573965.221650747,5.5361,5.5436,5.5172,5.5323,573965.2217
2010-07-01 15:30:00,14.67,14.71,14.65,14.67,493019.83835415135,5.5323,5.5474,5.5248,5.5323,493019.8384
2010-07-01 15:40:00,14.67,14.69,14.58,14.59,552412.4418319862,5.5323,5.5399,5.4984,5.5022,552412.4418
2010-07-01 15:50:00,14.58,14.64,14.56,14.62,1258633.3578251286,5.4984,5.521,5.4908,5.5135,1258633.3578
2010-07-02 09:30:00,14.62,14.85,14.62,14.8,396889.5420034288,5.5135,5.6002,5.5135,5.5814,396889.542
2010-07-02 09:40:00,14.81,14.83,14.59,14.59,280186.1376438893,5.5851,5.5927,5.5022,5.5022,280186.1376
2010-07-02 09:50:00,14.6,14.64,14.57,14.63,237203.0369826108,5.5059,5.521,5.4946,5.5172,237203.037
2010-07-02 10:00:00,14.63,14.63,14.54,14.56,242468.772961058,5.5172,5.5172,5.4833,5.4908,242468.773
2010-07-02 10:10:00,14.56,14.7,14.56,14.69,266225.814352192,5.4908,5.5436,5.4908,5.5399,266225.8144
2010-07-02 10:20:00,14.69,14.73,14.63,14.64,266838.1092334068,5.5399,5.555,5.5172,5.521,266838.1092
2010-07-02 10:30:00,14.64,14.65,14.54,14.58,267940.2400195934,5.521,5.5248,5.4833,5.4984,267940.24
2010-07-02 10:40:00,14.59,14.62,14.55,14.6,195077.14915503305,5.5022,5.5135,5.4871,5.5059,195077.1492
2010-07-02 10:50:00,14.6,14.6,14.51,14.51,218466.8136174381,5.5059,5.5059,5.472,5.472,218466.8136
2010-07-02 11:00:00,14.52,14.53,14.48,14.51,187117.31569924075,5.4758,5.4795,5.4607,5.472,187117.3157
2010-07-02 11:10:00,14.5,14.54,14.49,14.49,160788.63580700464,5.4682,5.4833,5.4644,5.4644,160788.6358
2010-07-02 11:20:00,14.49,14.52,14.46,14.46,195934.36198873376,5.4644,5.4758,5.4531,5.4531,195934.362
2010-07-02 11:30:00,14.47,14.49,14.38,14.4,207078.128826843,5.4569,5.4644,5.423,5.4305,207078.1288
2010-07-02 11:40:00,14.4,14.41,14.37,14.4,134949.79181974038,5.4305,5.4343,5.4192,5.4305,134949.7918
2010-07-02 11:50:00,14.41,14.43,14.37,14.37,144624.05094293412,5.4343,5.4418,5.4192,5.4192,144624.0509
2010-07-02 12:00:00,14.37,14.39,14.34,14.39,314352.1920156747,5.4192,5.4267,5.4079,5.4267,314352.192
2010-07-02 12:10:00,14.39,14.43,14.36,14.36,156012.73573352926,5.4267,5.4418,5.4154,5.4154,156012.7357
2010-07-02 12:20:00,14.37,14.43,14.36,14.41,145236.3458241489,5.4192,5.4418,5.4154,5.4343,145236.3458
2010-07-02 12:30:00,14.42,14.42,14.36,14.38,93068.82194464852,5.4381,5.4381,5.4154,5.423,93068.8219
2010-07-02 12:40:00,14.38,14.42,14.35,14.36,164217.48714180748,5.423,5.4381,5.4117,5.4154,164217.4871
2010-07-02 12:50:00,14.37,14.39,14.36,14.38,130786.18662747978,5.4192,5.4267,5.4154,5.423,130786.1866
2010-07-02 13:00:00,14.38,14.38,14.31,14.36,318148.4202792064,5.423,5.423,5.3966,5.4154,318148.4203
2010-07-02 13:10:00,14.36,14.39,14.35,14.38,101518.49130541268,5.4154,5.4267,5.4117,5.423,101518.4913
2010-07-02 13:20:00,14.39,14.4,14.35,14.35,152094.04849375458,5.4267,5.4305,5.4117,5.4117,152094.0485
2010-07-02 13:30:00,14.36,14.42,14.35,14.4,102253.24516287044,5.4154,5.4381,5.4117,5.4305,102253.2452
2010-07-02 13:40:00,14.4,14.42,14.37,14.4,111927.50428606416,5.4305,5.4381,5.4192,5.4305,111927.5043
2010-07-02 13:50:00,14.41,14.42,14.38,14.41,77638.99093803576,5.4343,5.4381,5.423,5.4343,77638.9909
2010-07-02 14:00:00,14.41,14.41,14.38,14.4,110213.07861866274,5.4343,5.4343,5.423,5.4305,110213.0786
2010-07-02 14:10:00,14.4,14.4,14.36,14.39,165686.99485672297,5.4305,5.4305,5.4154,5.4267,165686.9949
2010-07-02 14:20:00,14.39,14.39,14.36,14.38,114866.51971589516,5.4267,5.4267,5.4154,5.423,114866.5197
2010-07-02 14:30:00,14.38,14.39,14.35,14.38,154665.68699485672,5.423,5.4267,5.4117,5.423,154665.687
2010-07-02 14:40:00,14.38,14.4,14.36,14.36,102865.54004408522,5.423,5.4305,5.4154,5.4154,102865.54
2010-07-02 14:50:00,14.36,14.4,14.35,14.4,143766.8381092334,5.4154,5.4305,5.4117,5.4305,143766.8381
2010-07-02 15:00:00,14.39,14.43,14.37,14.43,246754.8371295616,5.4267,5.4418,5.4192,5.4418,246754.8371
2010-07-02 15:10:00,14.44,14.44,14.4,14.43,178790.10531471955,5.4456,5.4456,5.4305,5.4418,178790.1053
2010-07-02 15:20:00,14.43,14.47,14.4,14.46,296595.6404604457,5.4418,5.4569,5.4305,5.4531,296595.6405
2010-07-02 15:30:00,14.46,14.5,14.45,14.49,486039.6767083027,5.4531,5.4682,5.4494,5.4644,486039.6767
2010-07-02 15:40:00,14.49,14.55,14.48,14.5,478447.2201812392,5.4644,5.4871,5.4607,5.4682,478447.2202
2010-07-02 15:50:00,14.5,14.5,14.41,14.42,644501.5919666911,5.4682,5.4682,5.4343,5.4381,644501.592
2010-07-06 09:30:00,14.69,14.73,14.55,14.63,345946.60788635805,5.5399,5.555,5.4871,5.5172,345946.6079
2010-07-06 09:40:00,14.62,14.64,14.58,14.62,288880.72495713935,5.5135,5.521,5.4984,5.5135,288880.725
2010-07-06 09:50:00,14.63,14.71,14.62,14.68,318393.3382316924,5.5172,5.5474,5.5135,5.5361,318393.3382
2010-07-06 10:00:00,14.7,14.83,14.65,14.8,292432.03526818514,5.5436,5.5927,5.5248,5.5814,292432.0353
2010-07-06 10:10:00,14.8,14.87,14.76,14.77,216017.63409257896,5.5814,5.6078,5.5663,5.57,216017.6341
2010-07-06 10:20:00,14.77,14.82,14.76,14.8,233284.3497428361,5.57,5.5889,5.5663,5.5814,233284.3497
2010-07-06 10:30:00,14.8,14.83,14.78,14.8,131520.94048493754,5.5814,5.5927,5.5738,5.5814,131520.9405
2010-07-06 10:40:00,14.8,14.83,14.78,14.81,128949.3019838354,5.5814,5.5927,5.5738,5.5851,128949.302
2010-07-06 10:50:00,14.82,14.83,14.79,14.81,177443.056576047,5.5889,5.5927,5.5776,5.5851,177443.0566
2010-07-06 11:00:00,14.81,14.83,14.76,14.77,147807.98432525102,5.5851,5.5927,5.5663,5.57,147807.9843
2010-07-06 11:10:00,14.76,14.8,14.75,14.76,251408.278226794,5.5663,5.5814,5.5625,5.5663,251408.2782
2010-07-06 11:20:00,14.76,14.77,14.74,14.74,100293.90154298308,5.5663,5.57,5.5587,5.5587,100293.9015
2010-07-06 11:30:00,14.74,14.8,14.74,14.77,118295.371050698,5.5587,5.5814,5.5587,5.57,118295.3711
2010-07-06 11:40:00,14.76,14.77,14.7,14.76,233651.726671565,5.5663,5.57,5.5436,5.5663,233651.7267
2010-07-06 11:50:00,14.77,14.78,14.75,14.77,175606.17193240262,5.57,5.5738,5.5625,5.57,175606.1719
2010-07-06 12:00:00,14.77,14.8,14.76,14.8,125153.07372030368,5.57,5.5814,5.5663,5.5814,125153.0737
2010-07-06 12:10:00,14.8,14.8,14.75,14.76,138011.26622581435,5.5814,5.5814,5.5625,5.5663,138011.2662
2010-07-06 12:20:00,14.76,14.78,14.72,14.73,240386.9703649277,5.5663,5.5738,5.5512,5.555,240386.9704
2010-07-06 12:30:00,14.73,14.76,14.73,14.75,174871.41807494487,5.555,5.5663,5.555,5.5625,174871.4181
2010-07-06 12:40:00,14.74,14.76,14.7,14.72,200955.18001469507,5.5587,5.5663,5.5436,5.5512,200955.18
2010-07-06 12:50:00,14.72,14.75,14.68,14.7,190056.3311290717,5.5512,5.5625,5.5361,5.5436,190056.3311
2010-07-06 13:00:00,14.7,14.72,14.69,14.69,149155.03306392356,5.5436,5.5512,5.5399,5.5399,149155.0331
2010-07-06 13:10:00,14.69,14.71,14.67,14.7,168993.38721528286,5.5399,5.5474,5.5323,5.5436,168993.3872
2010-07-06 13:20:00,14.7,14.72,14.67,14.72,149032.5740876806,5.5436,5.5512,5.5323,5.5512,149032.5741
2010-07-06 13:30:00,14.72,14.72,14.67,14.67,132133.23536615234,5.5512,5.5512,5.5323,5.5323,132133.2354
2010-07-06 13:40:00,14.66,14.67,14.54,14.55,274553.02473671315,5.5286,5.5323,5.4833,5.4871,274553.0247
2010-07-06 13:50:00,14.55,14.58,14.49,14.5,217364.6828312516,5.4871,5.4984,5.4644,5.4682,217364.6828
2010-07-06 14:00:00,14.5,14.55,14.49,14.5,366152.33896644623,5.4682,5.4871,5.4644,5.4682,366152.339
2010-07-06 14:10:00,14.51,14.52,14.46,14.49,325985.7947587558,5.472,5.4758,5.4531,5.4644,325985.7948
2010-07-06 14:20:00,14.49,14.52,14.45,14.51,211854.0289003184,5.4644,5.4758,5.4494,5.472,211854.0289
2010-07-06 14:30:00,14.5,14.56,14.5,14.56,94415.87068332107,5.4682,5.4908,5.4682,5.4908,94415.8707
2010-07-06 14:40:00,14.56,14.56,14.47,14.49,238305.16776879743,5.4908,5.4908,5.4569,5.4644,238305.1678
2010-07-06 14:50:00,14.49,14.52,14.45,14.45,241611.5601273573,5.4644,5.4758,5.4494,5.4494,241611.5601
2010-07-06 15:00:00,14.45,14.51,14.43,14.45,272716.1400930688,5.4494,5.472,5.4418,5.4494,272716.1401
2010-07-06 15:10:00,14.45,14.51,14.43,14.45,377296.10580455547,5.4494,5.472,5.4418,5.4494,377296.1058
2010-07-06 15:20:00,14.45,14.46,14.4,14.45,416238.0602498163,5.4494,5.4531,5.4305,5.4494,416238.0602
2010-07-06 15:30:00,14.45,14.5,14.44,14.45,473426.402155278,5.4494,5.4682,5.4456,5.4494,473426.4022
2010-07-06 15:40:00,14.46,14.58,14.46,14.5,559392.6034778348,5.4531,5.4984,5.4531,5.4682,559392.6035
2010-07-06 15:50:00,14.5,14.56,14.48,14.55,799779.5738427626,5.4682,5.4908,5.4607,5.4871,799779.5738
2010-07-07 09:30:00,14.54,14.64,14.54,14.61,255204.50649032573,5.4833,5.521,5.4833,5.5097,255204.5065
2010-07-07 09:40:00,14.6,14.63,14.55,14.59,261694.8322312025,5.5059,5.5172,5.4871,5.5022,261694.8322
2010-07-07 09:50:00,14.59,14.67,14.58,14.67,428728.8758265981,5.5022,5.5323,5.4984,5.5323,428728.8758
2010-07-07 10:00:00,14.67,14.71,14.63,14.64,368968.89542003424,5.5323,5.5474,5.5172,5.521,368968.8954
2010-07-07 10:10:00,14.65,14.72,14.64,14.67,183198.62845946607,5.5248,5.5512,5.521,5.5323,183198.6285
2010-07-07 10:20:00,14.67,14.68,14.64,14.64,279206.4658339456,5.5323,5.5361,5.521,5.521,279206.4658
2010-07-07 10:30:00,14.64,14.76,14.64,14.76,250551.0653930933,5.521,5.5663,5.521,5.5663,250551.0654
2010-07-07 10:40:00,14.75,14.76,14.69,14.76,268552.5349008082,5.5625,5.5663,5.5399,5.5663,268552.5349
2010-07-07 10:50:00,14.76,14.78,14.73,14.77,381949.5469017879,5.5663,5.5738,5.555,5.57,381949.5469
2010-07-07 11:00:00,14.77,14.78,14.7,14.71,252020.5731080088,5.57,5.5738,5.5436,5.5474,252020.5731
2010-07-07 11:10:00,14.7,14.73,14.68,14.68,194954.6901787901,5.5436,5.555,5.5361,5.5361,194954.6902
2010-07-07 11:20:00,14.69,14.73,14.67,14.72,191648.29782023025,5.5399,5.555,5.5323,5.5512,191648.2978
2010-07-07 11:30:00,14.72,14.76,14.7,14.74,172667.15650257163,5.5512,5.5663,5.5436,5.5587,172667.1565
2010-07-07 11:40:00,14.74,14.75,14.7,14.72,191403.37986774428,5.5587,5.5625,5.5436,5.5512,191403.3799
2010-07-07 11:50:00,14.72,14.77,14.72,14.77,285941.70952730835,5.5512,5.57,5.5512,5.57,285941.7095
2010-07-07 12:00:00,14.77,14.82,14.76,14.81,318883.1741366642,5.57,5.5889,5.5663,5.5851,318883.1741
2010-07-07 12:10:00,14.81,14.86,14.81,14.84,231325.0061229488,5.5851,5.604,5.5851,5.5964,231325.0061
2010-07-07 12:20:00,14.83,14.94,14.83,14.94,516776.8797452853,5.5927,5.6342,5.5927,5.6342,516776.8797
2010-07-07 12:30:00,14.94,14.99,14.93,14.99,473059.025226549,5.6342,5.653,5.6304,5.653,473059.0252
2010-07-07 12:40:00,14.99,14.99,14.95,14.96,272593.68111682584,5.653,5.653,5.6379,5.6417,272593.6811
2010-07-07 12:50:00,14.96,15.02,14.94,15.0,431055.5963752143,5.6417,5.6643,5.6342,5.6568,431055.5964
2010-07-07 13:00:00,15.0,15.05,15.0,15.05,315821.6997305902,5.6568,5.6756,5.6568,5.6756,315821.6997
2010-07-07 13:10:00,15.05,15.12,15.03,15.09,465099.1917707568,5.6756,5.702,5.6681,5.6907,465099.1918
2010-07-07 13:20:00,15.1,15.18,15.08,15.17,329414.64609355864,5.6945,5.7247,5.6869,5.7209,329414.6461
2010-07-07 13:30:00,15.17,15.18,15.09,15.09,193730.1004163605,5.7209,5.7247,5.6907,5.6907,193730.1004
2010-07-07 13:40:00,15.1,15.12,15.07,15.12,208792.5544942444,5.6945,5.702,5.6832,5.702,208792.5545
2010-07-07 13:50:00,15.12,15.15,15.09,15.12,201689.9338721528,5.702,5.7133,5.6907,5.702,201689.9339
2010-07-07 14:00:00,15.12,15.16,15.12,15.15,236345.8241489101,5.702,5.7171,5.702,5.7133,236345.8241
2010-07-07 14:10:00,15.14,15.15,15.12,15.12,159196.6691158462,5.7096,5.7133,5.702,5.702,159196.6691
2010-07-07 14:20:00,15.13,15.13,15.09,15.11,131888.3174136664,5.7058,5.7058,5.6907,5.6983,131888.3174
2010-07-07 14:30:00,15.11,15.12,15.07,15.08,201445.01591966688,5.6983,5.702,5.6832,5.6869,201445.0159
2010-07-07 14:40:00,15.09,15.14,15.08,15.12,180871.90791084984,5.6907,5.7096,5.6869,5.702,180871.9079
2010-07-07 14:50:00,15.12,15.19,15.12,15.18,308106.78422728385,5.702,5.7284,5.702,5.7247,308106.7842
2010-07-07 15:00:00,15.18,15.18,15.14,15.16,263899.0938035758,5.7247,5.7247,5.7096,5.7171,263899.0938
2010-07-07 15:10:00,15.16,15.27,15.16,15.24,557188.3419054616,5.7171,5.7586,5.7171,5.7473,557188.3419
2010-07-07 15:20:00,15.24,15.25,15.21,15.25,349008.082292432,5.7473,5.7511,5.736,5.7511,349008.0823
2010-07-07 15:30:00,15.25,15.28,15.23,15.27,407053.6370315944,5.7511,5.7624,5.7435,5.7586,407053.637
2010-07-07 15:40:00,15.26,15.31,15.25,15.29,738182.7087925544,5.7548,5.7737,5.7511,5.7661,738182.7088
2010-07-07 15:50:00,15.29,15.35,15.27,15.33,1330639.2358559882,5.7661,5.7888,5.7586,5.7812,1330639.2359
2010-07-08 09:30:00,15.54,15.61,15.47,15.61,283859.90693117806,5.8604,5.8868,5.834,5.8868,283859.9069
2010-07-08 09:40:00,15.61,15.61,15.46,15.47,251530.73720303696,5.8868,5.8868,5.8303,5.834,251530.7372
2010-07-08 09:50:00,15.47,15.51,15.46,15.49,346558.90276757284,5.834,5.8491,5.8303,5.8416,346558.9028
2010-07-08 10:00:00,15.49,15.54,15.45,15.47,453588.04800391867,5.8416,5.8604,5.8265,5.834,453588.048
2010-07-08 10:10:00,15.47,15.51,15.45,15.51,254102.3757041391,5.834,5.8491,5.8265,5.8491,254102.3757
2010-07-08 10:20:00,15.51,15.56,15.5,15.56,134827.33284349742,5.8491,5.868,5.8453,5.868,134827.3328
2010-07-08 10:30:00,15.56,15.56,15.47,15.5,215037.9622826353,5.868,5.868,5.834,5.8453,215037.9623
2010-07-08 10:40:00,15.49,15.5,15.44,15.47,234876.3164339946,5.8416,5.8453,5.8227,5.834,234876.3164
2010-07-08 10:50:00,15.47,15.47,15.42,15.45,154420.76904237078,5.834,5.834,5.8152,5.8265,154420.769
2010-07-08 11:00:00,15.45,15.46,15.37,15.4,246632.37815331863,5.8265,5.8303,5.7963,5.8076,246632.3782
2010-07-08 11:10:00,15.4,15.43,15.39,15.43,208057.80063678665,5.8076,5.8189,5.8039,5.8189,208057.8006
2010-07-08 11:20:00,15.43,15.45,15.42,15.42,166299.28973793777,5.8189,5.8265,5.8152,5.8152,166299.2897
2010-07-08 11:30:00,15.43,15.43,15.38,15.38,174748.95909870192,5.8189,5.8189,5.8001,5.8001,174748.9591
2010-07-08 11:40:00,15.38,15.39,15.29,15.31,376806.2698995836,5.8001,5.8039,5.7661,5.7737,376806.2699
2010-07-08 11:50:00,15.31,15.32,15.27,15.3,228018.6137643889,5.7737,5.7775,5.7586,5.7699,228018.6138
2010-07-08 12:00:00,15.3,15.39,15.29,15.37,176830.7616948322,5.7699,5.8039,5.7661,5.7963,176830.7617
2010-07-08 12:10:00,15.37,15.38,15.35,15.38,91231.93730100416,5.7963,5.8001,5.7888,5.8001,91231.9373
2010-07-08 12:20:00,15.38,15.4,15.36,15.38,186505.02081802595,5.8001,5.8076,5.7925,5.8001,186505.0208
2010-07-08 12:30:00,15.39,15.39,15.34,15.35,144501.59196669114,5.8039,5.8039,5.785,5.7888,144501.592
2010-07-08 12:40:00,15.36,15.38,15.33,15.38,89517.51163360274,5.7925,5.8001,5.7812,5.8001,89517.5116
2010-07-08 12:50:00,15.38,15.44,15.38,15.44,274797.9426891991,5.8001,5.8227,5.8001,5.8227,274797.9427
2010-07-08 13:00:00,15.43,15.49,15.43,15.49,94538.32965956404,5.8189,5.8416,5.8189,5.8416,94538.3297
2010-07-08 13:10:00,15.5,15.56,15.48,15.52,229977.95738427623,5.8453,5.868,5.8378,5.8529,229977.9574
2010-07-08 13:20:00,15.53,15.56,15.49,15.49,116091.10947832475,5.8567,5.868,5.8416,5.8416,116091.1095
2010-07-08 13:30:00,15.49,15.54,15.48,15.5,89884.88856233162,5.8416,5.8604,5.8378,5.8453,89884.8886
2010-07-08 13:40:00,15.5,15.53,15.48,15.53,105559.63752143033,5.8453,5.8567,5.8378,5.8567,105559.6375
2010-07-08 13:50:00,15.53,15.53,15.43,15.47,149644.8689688954,5.8567,5.8567,5.8189,5.834,149644.869
2010-07-08 14:00:00,15.47,15.5,15.47,15.47,140582.90472691646,5.834,5.8453,5.834,5.834,140582.9047
2010-07-08 14:10:00,15.46,15.47,15.42,15.44,91966.69115846192,5.8303,5.834,5.8152,5.8227,91966.6912
2010-07-08 14:20:00,15.43,15.44,15.41,15.43,104579.96571148664,5.8189,5.8227,5.8114,5.8189,104579.9657
2010-07-08 14:30:00,15.43,15.46,15.42,15.45,39431.790350232666,5.8189,5.8303,5.8152,5.8265,39431.7904
2010-07-08 14:40:00,15.45,15.48,15.44,15.47,67107.51898114131,5.8265,5.8378,5.8227,5.834,67107.519
2010-07-08 14:50:00,15.47,15.51,15.46,15.5,114988.97869213812,5.834,5.8491,5.8303,5.8453,114988.9787
2010-07-08 15:00:00,15.49,15.51,15.46,15.48,277492.0401665442,5.8416,5.8491,5.8303,5.8378,277492.0402
2010-07-08 15:10:00,15.47,15.52,15.46,15.52,186627.4797942689,5.834,5.8529,5.8303,5.8529,186627.4798
2010-07-08 15:20:00,15.52,15.55,15.51,15.54,166666.66666666666,5.8529,5.8642,5.8491,5.8604,166666.6667
2010-07-08 15:30:00,15.53,15.61,15.53,15.61,449179.5248591721,5.8567,5.8868,5.8567,5.8868,449179.5249
2010-07-08 15:40:00,15.6,15.63,15.58,15.58,697158.9517511633,5.8831,5.8944,5.8755,5.8755,697158.9518
2010-07-08 15:50:00,15.59,15.61,15.55,15.61,764144.0117560617,5.8793,5.8868,5.8642,5.8868,764144.0118
2010-07-09 09:30:00,15.59,15.59,15.43,15.56,168870.9282390399,5.8793,5.8793,5.8189,5.868,168870.9282
2010-07-09 09:40:00,15.56,15.61,15.54,15.56,152828.80235121233,5.868,5.8868,5.8604,5.868,152828.8024
2010-07-09 09:50:00,15.56,15.58,15.51,15.56,122458.9762429586,5.868,5.8755,5.8491,5.868,122458.9762
2010-07-09 10:00:00,15.56,15.65,15.52,15.52,127234.876316434,5.868,5.9019,5.8529,5.8529,127234.8763
2010-07-09 10:10:00,15.52,15.6,15.51,15.6,204261.5723732549,5.8529,5.8831,5.8491,5.8831,204261.5724
2010-07-09 10:20:00,15.59,15.66,15.58,15.65,249204.0166544208,5.8793,5.9057,5.8755,5.9019,249204.0167
2010-07-09 10:30:00,15.65,15.67,15.61,15.66,114988.97869213812,5.9019,5.9094,5.8868,5.9057,114988.9787
2010-07-09 10:40:00,15.66,15.68,15.55,15.55,128581.92505510652,5.9057,5.9132,5.8642,5.8642,128581.9251
2010-07-09 10:50:00,15.56,15.57,15.53,15.55,59270.14450159196,5.868,5.8717,5.8567,5.8642,59270.1445
2010-07-09 11:00:00,15.56,15.62,15.56,15.6,61964.241978937054,5.868,5.8906,5.868,5.8831,61964.242
2010-07-09 11:10:00,15.59,15.61,15.54,15.59,77271.61400930688,5.8793,5.8868,5.8604,5.8793,77271.614
2010-07-09 11:20:00,15.58,15.62,15.58,15.62,42983.10066127847,5.8755,5.8906,5.8755,5.8906,42983.1007
2010-07-09 11:30:00,15.62,15.64,15.57,15.59,61107.02914523634,5.8906,5.8981,5.8717,5.8793,61107.0291
2010-07-09 11:40:00,15.59,15.6,15.57,15.58,46901.78790105315,5.8793,5.8831,5.8717,5.8755,46901.7879
2010-07-09 11:50:00,15.57,15.57,15.53,15.53,49718.3443546412,5.8717,5.8717,5.8567,5.8567,49718.3444
2010-07-09 12:00:00,15.54,15.56,15.52,15.56,41023.75704139113,5.8604,5.868,5.8529,5.868,41023.757
2010-07-09 12:10:00,15.56,15.56,15.53,15.56,43350.477590007344,5.868,5.868,5.8567,5.868,43350.4776
2010-07-09 12:20:00,15.56,15.56,15.52,15.53,40411.462160176336,5.868,5.868,5.8529,5.8567,40411.4622
2010-07-09 12:30:00,15.53,15.53,15.47,15.49,90129.80651481752,5.8567,5.8567,5.834,5.8416,90129.8065
2010-07-09 12:40:00,15.49,15.52,15.48,15.51,69311.78055351457,5.8416,5.8529,5.8378,5.8491,69311.7806
2010-07-09 12:50:00,15.51,15.52,15.49,15.49,76781.77810433504,5.8491,5.8529,5.8416,5.8416,76781.7781
2010-07-09 13:00:00,15.49,15.53,15.49,15.52,71516.04212588782,5.8416,5.8567,5.8416,5.8529,71516.0421
2010-07-09 13:10:00,15.52,15.52,15.47,15.48,76291.94219936321,5.8529,5.8529,5.834,5.8378,76291.9422
2010-07-09 13:20:00,15.49,15.52,15.48,15.52,63433.74969385256,5.8416,5.8529,5.8378,5.8529,63433.7497
2010-07-09 13:30:00,15.51,15.56,15.51,15.55,55228.99828557433,5.8491,5.868,5.8491,5.8642,55228.9983
2010-07-09 13:40:00,15.56,15.56,15.52,15.54,69434.23952975753,5.868,5.868,5.8529,5.8604,69434.2395
2010-07-09 13:50:00,15.54,15.56,15.53,15.55,39064.41342150379,5.8604,5.868,5.8567,5.8642,39064.4134
2010-07-09 14:00:00,15.55,15.56,15.54,15.54,41758.51089884888,5.8642,5.868,5.8604,5.8604,41758.5109
2010-07-09 14:10:00,15.54,15.56,15.53,15.56,52902.27773695812,5.8604,5.868,5.8567,5.868,52902.2777
2010-07-09 14:20:00,15.56,15.57,15.56,15.56,77516.53196179279,5.868,5.8717,5.868,5.868,77516.532
2010-07-09 14:30:00,15.56,15.56,15.54,15.54,59637.52143032084,5.868,5.868,5.8604,5.8604,59637.5214
2010-07-09 14:40:00,15.54,15.56,15.54,15.55,45432.28018613764,5.8604,5.868,5.8604,5.8642,45432.2802
2010-07-09 14:50:00,15.55,15.63,15.55,15.61,96620.13225569432,5.8642,5.8944,5.8642,5.8868,96620.1323
2010-07-09 15:00:00,15.61,15.62,15.59,15.6,88660.29879990203,5.8868,5.8906,5.8793,5.8831,88660.2988
2010-07-09 15:10:00,15.59,15.61,15.56,15.57,149277.49204016654,5.8793,5.8868,5.868,5.8717,149277.492
2010-07-09 15:20:00,15.58,15.6,15.53,15.56,179157.48224344844,5.8755,5.8831,5.8567,5.868,179157.4822
2010-07-09 15:30:00,15.56,15.58,15.56,15.58,138133.7252020573,5.868,5.8755,5.868,5.8755,138133.7252
2010-07-09 15:40:00,15.58,15.63,15.58,15.6,221038.45211854027,5.8755,5.8944,5.8755,5.8831,221038.4521
2010-07-09 15:50:00,15.61,15.62,15.58,15.62,453343.1300514328,5.8868,5.8906,5.8755,5.8906,453343.1301
2010-07-12 09:30:00,15.56,15.7,15.48,15.68,300514.3277002204,5.868,5.9208,5.8378,5.9132,300514.3277
2010-07-12 09:40:00,15.69,15.74,15.59,15.59,409747.7345089395,5.917,5.9358,5.8793,5.8793,409747.7345
2010-07-12 09:50:00,15.58,15.61,15.56,15.61,192750.42860641683,5.8755,5.8868,5.868,5.8868,192750.4286
2010-07-12 10:00:00,15.62,15.65,15.58,15.6,174993.87705118785,5.8906,5.9019,5.8755,5.8831,174993.8771
2010-07-12 10:10:00,15.59,15.6,15.51,15.53,150257.1638501102,5.8793,5.8831,5.8491,5.8567,150257.1639
2010-07-12 10:20:00,15.54,15.55,15.48,15.5,92946.36296840558,5.8604,5.8642,5.8378,5.8453,92946.363
2010-07-12 10:30:00,15.49,15.56,15.48,15.56,108376.19397501837,5.8416,5.868,5.8378,5.868,108376.194
2010-07-12 10:40:00,15.56,15.56,15.49,15.5,210262.06220915992,5.868,5.868,5.8416,5.8453,210262.0622
2010-07-12 10:50:00,15.5,15.51,15.47,15.51,150869.458731325,5.8453,5.8491,5.834,5.8491,150869.4587
2010-07-12 11:00:00,15.52,15.52,15.43,15.43,134215.03796228263,5.8529,5.8529,5.8189,5.8189,134215.038
2010-07-12 11:10:00,15.43,15.46,15.41,15.45,141072.7406318883,5.8189,5.8303,5.8114,5.8265,141072.7406
2010-07-12 11:20:00,15.46,15.51,15.44,15.51,105682.09649767326,5.8303,5.8491,5.8227,5.8491,105682.0965
2010-07-12 11:30:00,15.51,15.52,15.48,15.52,109845.70168993386,5.8491,5.8529,5.8378,5.8529,109845.7017
2010-07-12 11:40:00,15.52,15.56,15.52,15.54,98334.55792309577,5.8529,5.868,5.8529,5.8604,98334.5579
2010-07-12 11:50:00,15.54,15.55,15.52,15.54,67597.35488611314,5.8604,5.8642,5.8529,5.8604,67597.3549
2010-07-12 12:00:00,15.54,15.59,15.54,15.58,105314.7195689444,5.8604,5.8793,5.8604,5.8755,105314.7196
2010-07-12 12:10:00,15.59,15.61,15.58,15.6,95395.54249326474,5.8793,5.8868,5.8755,5.8831,95395.5425
2010-07-12 12:20:00,15.6,15.6,15.58,15.59,47024.2468772961,5.8831,5.8831,5.8755,5.8793,47024.2469
2010-07-12 12:30:00,15.58,15.61,15.57,15.61,102743.08106784229,5.8755,5.8868,5.8717,5.8868,102743.0811
2010-07-12 12:40:00,15.61,15.63,15.57,15.59,116580.94538329658,5.8868,5.8944,5.8717,5.8793,116580.9454
2010-07-12 12:50:00,15.58,15.58,15.54,15.54,63188.83174136664,5.8755,5.8755,5.8604,5.8604,63188.8317
2010-07-12 13:00:00,15.53,15.59,15.53,15.59,131153.56355620865,5.8567,5.8793,5.8567,5.8793,131153.5636
2010-07-12 13:10:00,15.6,15.65,15.59,15.65,113519.47097722262,5.8831,5.9019,5.8793,5.9019,113519.471
2010-07-12 13:20:00,15.65,15.65,15.64,15.64,67107.51898114131,5.9019,5.9019,5.8981,5.8981,67107.519
2010-07-12 13:30:00,15.65,15.67,15.62,15.65,142664.70732304678,5.9019,5.9094,5.8906,5.9019,142664.7073
2010-07-12 13:40:00,15.65,15.65,15.61,15.62,106661.76830761692,5.9019,5.9019,5.8868,5.8906,106661.7683
2010-07-12 13:50:00,15.62,15.65,15.61,15.65,139970.6098457017,5.8906,5.9019,5.8868,5.9019,139970.6098
2010-07-12 14:00:00,15.64,15.65,15.63,15.65,157849.62037717365,5.8981,5.9019,5.8944,5.9019,157849.6204
2010-07-12 14:10:00,15.65,15.65,15.62,15.62,88415.3808474161,5.9019,5.9019,5.8906,5.8906,88415.3808
2010-07-12 14:20:00,15.62,15.63,15.62,15.62,63801.12662258143,5.8906,5.8944,5.8906,5.8906,63801.1266
2010-07-12 14:30:00,15.63,15.65,15.6,15.65,192138.13372520203,5.8944,5.9019,5.8831,5.9019,192138.1337
2010-07-12 14:40:00,15.65,15.67,15.65,15.65,115111.43766838108,5.9019,5.9094,5.9019,5.9019,115111.4377
2010-07-12 14:50:00,15.65,15.66,15.62,15.65,210996.81606661767,5.9019,5.9057,5.8906,5.9019,210996.8161
2010-07-12 15:00:00,15.65,15.66,15.56,15.57,160788.63580700464,5.9019,5.9057,5.868,5.8717,160788.6358
2010-07-12 15:10:00,15.58,15.61,15.57,15.61,306882.19446485426,5.8755,5.8868,5.8717,5.8868,306882.1945
2010-07-12 15:20:00,15.62,15.63,15.61,15.63,173034.53343130052,5.8906,5.8944,5.8868,5.8944,173034.5334
2010-07-12 15:30:00,15.62,15.65,15.62,15.65,253734.99877541023,5.8906,5.9019,5.8906,5.9019,253734.9988
2010-07-12 15:40:00,15.65,15.68,15.65,15.65,307739.40729855496,5.9019,5.9132,5.9019,5.9019,307739.4073
2010-07-12 15:50:00,15.65,15.71,15.65,15.69,928239.0399216262,5.9019,5.9245,5.9019,5.917,928239.0399
2010-07-13 09:30:00,15.78,15.94,15.78,15.8,167401.4205241244,5.9509,6.0113,5.9509,5.9585,167401.4205
2010-07-13 09:40:00,15.81,15.84,15.77,15.83,157237.32549595885,5.9622,5.9736,5.9472,5.9698,157237.3255
2010-07-13 09:50:00,15.83,15.87,15.82,15.82,128459.46607886357,5.9698,5.9849,5.966,5.966,128459.4661
2010-07-13 10:00:00,15.83,15.91,15.83,15.86,192383.051677688,5.9698,6.0,5.9698,5.9811,192383.0517
2010-07-13 10:10:00,15.87,15.92,15.85,15.91,125642.90962527553,5.9849,6.0037,5.9773,6.0,125642.9096
2010-07-13 10:20:00,15.91,15.93,15.88,15.89,137521.4303208425,6.0,6.0075,5.9886,5.9924,137521.4303
2010-07-13 10:30:00,15.89,15.89,15.86,15.87,178422.7283859907,5.9924,5.9924,5.9811,5.9849,178422.7284
2010-07-13 10:40:00,15.87,15.87,15.84,15.86,186749.93877051183,5.9849,5.9849,5.9736,5.9811,186749.9388
2010-07-13 10:50:00,15.86,15.88,15.85,15.87,100171.44256674014,5.9811,5.9886,5.9773,5.9849,100171.4426
2010-07-13 11:00:00,15.87,15.88,15.87,15.87,159319.12809208914,5.9849,5.9886,5.9849,5.9849,159319.1281
2010-07-13 11:10:00,15.88,15.89,15.87,15.88,106906.68626010286,5.9886,5.9924,5.9849,5.9886,106906.6863
2010-07-13 11:20:00,15.89,15.92,15.87,15.92,86211.11927504286,5.9924,6.0037,5.9849,6.0037,86211.1193
2010-07-13 11:30:00,15.92,15.97,15.92,15.95,116091.10947832475,6.0037,6.0226,6.0037,6.015,116091.1095
2010-07-13 11:40:00,15.95,15.96,15.9,15.9,130173.891746265,6.015,6.0188,5.9962,5.9962,130173.8917
2010-07-13 11:50:00,15.9,15.92,15.87,15.87,123561.10702914523,5.9962,6.0037,5.9849,5.9849,123561.107
2010-07-13 12:00:00,15.87,15.88,15.83,15.83,115233.89664462404,5.9849,5.9886,5.9698,5.9698,115233.8966
2010-07-13 12:10:00,15.83,15.9,15.83,15.89,86211.11927504286,5.9698,5.9962,5.9698,5.9924,86211.1193
2010-07-13 12:20:00,15.89,15.95,15.89,15.95,196179.2799412197,5.9924,6.015,5.9924,6.015,196179.2799
2010-07-13 12:30:00,15.94,15.95,15.92,15.92,95150.62454077884,6.0113,6.015,6.0037,6.0037,95150.6245
2010-07-13 12:40:00,15.92,15.94,15.91,15.94,124295.86088660298,6.0037,6.0113,6.0,6.0113,124295.8609
2010-07-13 12:50:00,15.94,15.98,15.94,15.96,126989.95836394808,6.0113,6.0264,6.0113,6.0188,126989.9584
2010-07-13 13:00:00,15.95,15.97,15.94,15.94,89639.9706098457,6.015,6.0226,6.0113,6.0113,89639.9706
2010-07-13 13:10:00,15.94,15.94,15.88,15.88,210384.52118540287,6.0113,6.0113,5.9886,5.9886,210384.5212
2010-07-13 13:20:00,15.88,15.91,15.88,15.88,84129.31667891255,5.9886,6.0,5.9886,5.9886,84129.3167
2010-07-13 13:30:00,15.88,15.92,15.86,15.88,127112.41734019102,5.9886,6.0037,5.9811,5.9886,127112.4173
2010-07-13 13:40:00,15.88,15.89,15.87,15.87,107518.98114131764,5.9886,5.9924,5.9849,5.9849,107518.9811
2010-07-13 13:50:00,15.87,15.88,15.85,15.87,92456.52706343374,5.9849,5.9886,5.9773,5.9849,92456.5271
2010-07-13 14:00:00,15.87,15.92,15.86,15.9,122336.51726671564,5.9849,6.0037,5.9811,5.9962,122336.5173
2010-07-13 14:10:00,15.9,15.92,15.87,15.92,86823.41415625764,5.9962,6.0037,5.9849,6.0037,86823.4142
2010-07-13 14:20:00,15.91,15.92,15.87,15.9,141562.57653686014,6.0,6.0037,5.9849,5.9962,141562.5765
2010-07-13 14:30:00,15.9,15.92,15.9,15.91,111437.66838109231,5.9962,6.0037,5.9962,6.0,111437.6684
2010-07-13 14:40:00,15.9,15.93,15.9,15.93,174504.041146216,5.9962,6.0075,5.9962,6.0075,174504.0411
2010-07-13 14:50:00,15.93,15.93,15.91,15.92,126132.74553024735,6.0075,6.0075,6.0,6.0037,126132.7455
2010-07-13 15:00:00,15.92,15.94,15.91,15.91,166299.28973793777,6.0037,6.0113,6.0,6.0,166299.2897
2010-07-13 15:10:00,15.92,15.95,15.9,15.94,408645.6037227528,6.0037,6.015,5.9962,6.0113,408645.6037
2010-07-13 15:20:00,15.94,15.96,15.92,15.96,230100.4163605192,6.0113,6.0188,6.0037,6.0188,230100.4164
2010-07-13 15:30:00,15.96,15.96,15.92,15.93,230100.4163605192,6.0188,6.0188,6.0037,6.0075,230100.4164
2010-07-13 15:40:00,15.93,16.01,15.92,15.96,832353.6615233896,6.0075,6.0377,6.0037,6.0188,832353.6615
2010-07-13 15:50:00,15.96,15.97,15.87,15.88,640827.8226794023,6.0188,6.0226,5.9849,5.9886,640827.8227
2010-07-14 09:30:00,15.77,15.82,15.65,15.71,121234.386480529,5.9472,5.966,5.9019,5.9245,121234.3865
2010-07-14 09:40:00,15.71,15.78,15.7,15.75,120622.09159931424,5.9245,5.9509,5.9208,5.9396,120622.0916
2010-07-14 09:50:00,15.76,15.76,15.67,15.69,83394.5628214548,5.9434,5.9434,5.9094,5.917,83394.5628
2010-07-14 10:00:00,15.69,15.74,15.65,15.73,101518.49130541268,5.917,5.9358,5.9019,5.9321,101518.4913
2010-07-14 10:10:00,15.74,15.76,15.72,15.74,109233.40680871908,5.9358,5.9434,5.9283,5.9358,109233.4068
2010-07-14 10:20:00,15.74,15.77,15.71,15.72,132867.9892236101,5.9358,5.9472,5.9245,5.9283,132867.9892
2010-07-14 10:30:00,15.72,15.78,15.7,15.71,178912.5642909625,5.9283,5.9509,5.9208,5.9245,178912.5643
2010-07-14 10:40:00,15.72,15.8,15.71,15.78,138746.0200832721,5.9283,5.9585,5.9245,5.9509,138746.0201
2010-07-14 10:50:00,15.78,15.8,15.75,15.78,130051.43277002205,5.9509,5.9585,5.9396,5.9509,130051.4328
2010-07-14 11:00:00,15.78,15.82,15.78,15.78,278349.2530002449,5.9509,5.966,5.9509,5.9509,278349.253
2010-07-14 11:10:00,15.78,15.86,15.78,15.86,99681.6066617683,5.9509,5.9811,5.9509,5.9811,99681.6067
2010-07-14 11:20:00,15.86,15.87,15.82,15.82,187117.31569924075,5.9811,5.9849,5.966,5.966,187117.3157
2010-07-14 11:30:00,15.83,15.86,15.82,15.82,130908.64560372276,5.9698,5.9811,5.966,5.966,130908.6456
2010-07-14 11:40:00,15.82,15.87,15.81,15.86,118662.74797942687,5.966,5.9849,5.9622,5.9811,118662.748
2010-07-14 11:50:00,15.86,15.88,15.82,15.83,151236.83566005388,5.9811,5.9886,5.966,5.9698,151236.8357
2010-07-14 12:00:00,15.83,15.87,15.82,15.86,73720.30369826108,5.9698,5.9849,5.966,5.9811,73720.3037
2010-07-14 12:10:00,15.86,15.87,15.83,15.84,54126.8674993877,5.9811,5.9849,5.9698,5.9736,54126.8675
2010-07-14 12:20:00,15.83,15.87,15.83,15.86,33186.38256184178,5.9698,5.9849,5.9698,5.9811,33186.3826
2010-07-14 12:30:00,15.86,15.87,15.86,15.87,46779.32892481019,5.9811,5.9849,5.9811,5.9849,46779.3289
2010-07-14 12:40:00,15.87,15.88,15.85,15.85,66127.84717119765,5.9849,5.9886,5.9773,5.9773,66127.8472
2010-07-14 12:50:00,15.85,15.85,15.81,15.82,93068.82194464852,5.9773,5.9773,5.9622,5.966,93068.8219
2010-07-14 13:00:00,15.82,15.83,15.79,15.8,141807.49448934605,5.966,5.9698,5.9547,5.9585,141807.4945
2010-07-14 13:10:00,15.8,15.85,15.79,15.85,65882.92921871172,5.9585,5.9773,5.9547,5.9773,65882.9292
2010-07-14 13:20:00,15.85,15.86,15.82,15.83,59147.68552534901,5.9773,5.9811,5.966,5.9698,59147.6855
2010-07-14 13:30:00,15.83,15.84,15.82,15.82,61719.32402645113,5.9698,5.9736,5.966,5.966,61719.324
2010-07-14 13:40:00,15.82,15.82,15.78,15.78,65148.175361253976,5.966,5.966,5.9509,5.9509,65148.1754
2010-07-14 13:50:00,15.79,15.79,15.77,15.78,114131.7658584374,5.9547,5.9547,5.9472,5.9509,114131.7659
2010-07-14 14:00:00,15.78,15.78,15.7,15.71,186382.561841783,5.9509,5.9509,5.9208,5.9245,186382.5618
2010-07-14 14:10:00,15.71,15.74,15.69,15.72,156380.11266225812,5.9245,5.9358,5.917,5.9283,156380.1127
2010-07-14 14:20:00,15.73,15.73,15.66,15.69,163972.56918932157,5.9321,5.9321,5.9057,5.917,163972.5692
2010-07-14 14:30:00,15.69,15.71,15.65,15.66,252020.5731080088,5.917,5.9245,5.9019,5.9057,252020.5731
2010-07-14 14:40:00,15.66,15.69,15.62,15.65,311168.2586333578,5.9057,5.917,5.8906,5.9019,311168.2586
2010-07-14 14:50:00,15.65,15.69,15.65,15.67,107029.14523634582,5.9019,5.917,5.9019,5.9094,107029.1452
2010-07-14 15:00:00,15.68,15.71,15.66,15.67,130786.18662747978,5.9132,5.9245,5.9057,5.9094,130786.1866
2010-07-14 15:10:00,15.68,15.73,15.66,15.71,214058.29047269165,5.9132,5.9321,5.9057,5.9245,214058.2905
2010-07-14 15:20:00,15.72,15.74,15.69,15.69,170462.89493019838,5.9283,5.9358,5.917,5.917,170462.8949
2010-07-14 15:30:00,15.7,15.72,15.68,15.69,245407.78839088904,5.9208,5.9283,5.9132,5.917,245407.7884
2010-07-14 15:40:00,15.69,15.73,15.65,15.72,326843.00759245653,5.917,5.9321,5.9019,5.9283,326843.0076
2010-07-14 15:50:00,15.73,15.75,15.7,15.74,387582.659808964,5.9321,5.9396,5.9208,5.9358,387582.6598
2010-07-15 09:30:00,15.74,15.76,15.62,15.66,108621.11192750427,5.9358,5.9434,5.8906,5.9057,108621.1119
2010-07-15 09:40:00,15.65,15.69,15.6,15.65,174626.50012245897,5.9019,5.917,5.8831,5.9019,174626.5001
2010-07-15 09:50:00,15.65,15.7,15.62,15.7,119397.50183688464,5.9019,5.9208,5.8906,5.9208,119397.5018
2010-07-15 10:00:00,15.69,15.69,15.48,15.51,223977.4675483713,5.917,5.917,5.8378,5.8491,223977.4675
2010-07-15 10:10:00,15.51,15.51,15.36,15.36,354886.113152094,5.8491,5.8491,5.7925,5.7925,354886.1132
2010-07-15 10:20:00,15.36,15.46,15.35,15.46,275410.2375704139,5.7925,5.8303,5.7888,5.8303,275410.2376
2010-07-15 10:30:00,15.47,15.49,15.44,15.49,159196.6691158462,5.834,5.8416,5.8227,5.8416,159196.6691
2010-07-15 10:40:00,15.48,15.5,15.44,15.48,105314.7195689444,5.8378,5.8453,5.8227,5.8378,105314.7196
2010-07-15 10:50:00,15.48,15.52,15.47,15.51,68944.40362478569,5.8378,5.8529,5.834,5.8491,68944.4036
2010-07-15 11:00:00,15.51,15.52,15.47,15.5,155400.44085231447,5.8491,5.8529,5.834,5.8453,155400.4409
2010-07-15 11:10:00,15.5,15.56,15.49,15.52,86578.49620377173,5.8453,5.868,5.8416,5.8529,86578.4962
2010-07-15 11:20:00,15.52,15.59,15.51,15.59,90987.01934851824,5.8529,5.8793,5.8491,5.8793,90987.0193
2010-07-15 11:30:00,15.58,15.59,15.55,15.57,116580.94538329658,5.8755,5.8793,5.8642,5.8717,116580.9454
2010-07-15 11:40:00,15.56,15.59,15.56,15.56,91966.69115846192,5.868,5.8793,5.868,5.868,91966.6912
2010-07-15 11:50:00,15.56,15.56,15.51,15.52,47514.082782267935,5.868,5.868,5.8491,5.8529,47514.0828
2010-07-15 12:00:00,15.51,15.52,15.48,15.48,60127.35733529268,5.8491,5.8529,5.8378,5.8378,60127.3573
2010-07-15 12:10:00,15.49,15.52,15.49,15.5,47146.70585353906,5.8416,5.8529,5.8416,5.8453,47146.7059
2010-07-15 12:20:00,15.49,15.49,15.45,15.46,27063.43374969385,5.8416,5.8416,5.8265,5.8303,27063.4337
2010-07-15 12:30:00,15.46,15.47,15.43,15.43,48861.13152094048,5.8303,5.834,5.8189,5.8189,48861.1315
2010-07-15 12:40:00,15.44,15.48,15.43,15.47,48738.672544697525,5.8227,5.8378,5.8189,5.834,48738.6725
2010-07-15 12:50:00,15.47,15.52,15.47,15.5,41146.21601763409,5.834,5.8529,5.834,5.8453,41146.216
2010-07-15 13:00:00,15.5,15.54,15.5,15.52,89762.42958608865,5.8453,5.8604,5.8453,5.8529,89762.4296
2010-07-15 13:10:00,15.52,15.56,15.5,15.56,102253.24516287044,5.8529,5.868,5.8453,5.868,102253.2452
2010-07-15 13:20:00,15.57,15.59,15.56,15.59,63678.66764633847,5.8717,5.8793,5.868,5.8793,63678.6676
2010-07-15 13:30:00,15.59,15.6,15.56,15.56,76659.31912809209,5.8793,5.8831,5.868,5.868,76659.3191
2010-07-15 13:40:00,15.56,15.6,15.55,15.59,67474.89590987019,5.868,5.8831,5.8642,5.8793,67474.8959
2010-07-15 13:50:00,15.59,15.59,15.57,15.59,62576.53686015184,5.8793,5.8793,5.8717,5.8793,62576.5369
2010-07-15 14:00:00,15.59,15.63,15.58,15.6,87313.25006122948,5.8793,5.8944,5.8755,5.8831,87313.2501
2010-07-15 14:10:00,15.59,15.61,15.58,15.61,120989.4685280431,5.8793,5.8868,5.8755,5.8868,120989.4685
2010-07-15 14:20:00,15.62,15.62,15.59,15.62,158094.53832965955,5.8906,5.8906,5.8793,5.8906,158094.5383
2010-07-15 14:30:00,15.62,15.64,15.59,15.61,105804.55547391625,5.8906,5.8981,5.8793,5.8868,105804.5555
2010-07-15 14:40:00,15.61,15.62,15.58,15.61,113764.38892970854,5.8868,5.8906,5.8755,5.8868,113764.3889
2010-07-15 14:50:00,15.61,15.62,15.58,15.6,108866.0298799902,5.8868,5.8906,5.8755,5.8831,108866.0299
2010-07-15 15:00:00,15.6,15.61,15.57,15.57,156257.65368601517,5.8831,5.8868,5.8717,5.8717,156257.6537
2010-07-15 15:10:00,15.57,15.57,15.52,15.54,174993.87705118785,5.8717,5.8717,5.8529,5.8604,174993.8771
2010-07-15 15:20:00,15.54,15.57,15.52,15.57,272838.5990693117,5.8604,5.8717,5.8529,5.8717,272838.5991
2010-07-15 15:30:00,15.57,15.7,15.56,15.7,415993.1422973304,5.8717,5.9208,5.868,5.9208,415993.1423
2010-07-15 15:40:00,15.7,15.8,15.68,15.76,585966.2013225569,5.9208,5.9585,5.9132,5.9434,585966.2013
2010-07-15 15:50:00,15.75,15.81,15.74,15.75,686994.8567229977,5.9396,5.9622,5.9358,5.9396,686994.8567
2010-07-16 09:30:00,15.55,15.61,15.36,15.38,742958.6088660298,5.8642,5.8868,5.7925,5.8001,742958.6089
2010-07-16 09:40:00,15.38,15.47,15.34,15.34,444526.0837619397,5.8001,5.834,5.785,5.785,444526.0838
2010-07-16 09:50:00,15.34,15.38,15.23,15.27,271858.92725936807,5.785,5.8001,5.7435,5.7586,271858.9273
2010-07-16 10:00:00,15.26,15.31,15.23,15.24,278961.5478814597,5.7548,5.7737,5.7435,5.7473,278961.5479
2010-07-16 10:10:00,15.25,15.36,15.24,15.35,190546.1670340436,5.7511,5.7925,5.7473,5.7888,190546.167
2010-07-16 10:20:00,15.36,15.4,15.34,15.38,234753.85745775164,5.7925,5.8076,5.785,5.8001,234753.8575
2010-07-16 10:30:00,15.38,15.42,15.38,15.4,289248.10188586824,5.8001,5.8152,5.8001,5.8076,289248.1019
2010-07-16 10:40:00,15.4,15.44,15.38,15.38,115356.355620867,5.8076,5.8227,5.8001,5.8001,115356.3556
2010-07-16 10:50:00,15.38,15.44,15.37,15.43,93681.11682586333,5.8001,5.8227,5.7963,5.8189,93681.1168
2010-07-16 11:00:00,15.43,15.43,15.36,15.36,66495.22409992652,5.8189,5.8189,5.7925,5.7925,66495.2241
2010-07-16 11:10:00,15.36,15.37,15.32,15.32,76047.02424687729,5.7925,5.7963,5.7775,5.7775,76047.0242
2010-07-16 11:20:00,15.32,15.34,15.27,15.34,153441.09723242713,5.7775,5.785,5.7586,5.785,153441.0972
2010-07-16 11:30:00,15.34,15.34,15.27,15.29,96620.13225569432,5.785,5.785,5.7586,5.7661,96620.1323
2010-07-16 11:40:00,15.28,15.29,15.26,15.28,95395.54249326474,5.7624,5.7661,5.7548,5.7624,95395.5425
2010-07-16 11:50:00,15.27,15.29,15.26,15.27,72005.87803085966,5.7586,5.7661,5.7548,5.7586,72005.878
2010-07-16 12:00:00,15.27,15.29,15.26,15.28,123683.5660053882,5.7586,5.7661,5.7548,5.7624,123683.566
2010-07-16 12:10:00,15.28,15.32,15.23,15.23,79108.49865295125,5.7624,5.7775,5.7435,5.7435,79108.4987
2010-07-16 12:20:00,15.24,15.28,15.23,15.27,93681.11682586333,5.7473,5.7624,5.7435,5.7586,93681.1168
2010-07-16 12:30:00,15.27,15.28,15.23,15.24,53881.949546901786,5.7586,5.7624,5.7435,5.7473,53881.9495
2010-07-16 12:40:00,15.25,15.27,15.23,15.25,49473.42640215527,5.7511,5.7586,5.7435,5.7511,49473.4264
2010-07-16 12:50:00,15.25,15.26,15.21,15.25,138501.10213078617,5.7511,5.7548,5.736,5.7511,138501.1021
2010-07-16 13:00:00,15.25,15.26,15.23,15.23,152338.9664462405,5.7511,5.7548,5.7435,5.7435,152338.9664
2010-07-16 13:10:00,15.22,15.25,15.21,15.23,84741.61156012735,5.7397,5.7511,5.736,5.7435,84741.6116
2010-07-16 13:20:00,15.23,15.25,15.17,15.2,135807.00465344108,5.7435,5.7511,5.7209,5.7322,135807.0047
2010-07-16 13:30:00,15.2,15.27,15.19,15.25,70658.82929218712,5.7322,5.7586,5.7284,5.7511,70658.8293
2010-07-16 13:40:00,15.25,15.26,15.21,15.24,119030.12490815576,5.7511,5.7548,5.736,5.7473,119030.1249
2010-07-16 13:50:00,15.24,15.24,15.19,15.21,79475.87558168013,5.7473,5.7473,5.7284,5.736,79475.8756
2010-07-16 14:00:00,15.21,15.29,15.21,15.29,251163.3602743081,5.736,5.7661,5.736,5.7661,251163.3603
2010-07-16 14:10:00,15.29,15.31,15.27,15.29,202424.68772961057,5.7661,5.7737,5.7586,5.7661,202424.6877
2010-07-16 14:20:00,15.28,15.3,15.26,15.27,143889.29708547634,5.7624,5.7699,5.7548,5.7586,143889.2971
2010-07-16 14:30:00,15.27,15.29,15.24,15.25,128092.08915013468,5.7586,5.7661,5.7473,5.7511,128092.0892
2010-07-16 14:40:00,15.25,15.27,15.21,15.23,113274.5530247367,5.7511,5.7586,5.736,5.7435,113274.553
2010-07-16 14:50:00,15.23,15.26,15.21,15.23,174259.12319373008,5.7435,5.7548,5.736,5.7435,174259.1232
2010-07-16 15:00:00,15.23,15.26,15.23,15.24,101396.03232916971,5.7435,5.7548,5.7435,5.7473,101396.0323
2010-07-16 15:10:00,15.24,15.24,15.21,15.22,136051.922605927,5.7473,5.7473,5.736,5.7397,136051.9226
2010-07-16 15:20:00,15.22,15.22,15.16,15.2,193852.55939260343,5.7397,5.7397,5.7171,5.7322,193852.5594
2010-07-16 15:30:00,15.21,15.25,15.19,15.22,227651.23683566003,5.736,5.7511,5.7284,5.7397,227651.2368
2010-07-16 15:40:00,15.22,15.25,15.17,15.18,371173.1569924075,5.7397,5.7511,5.7209,5.7247,371173.157
2010-07-16 15:50:00,15.19,15.26,15.18,15.24,826965.4665686995,5.7284,5.7548,5.7247,5.7473,826965.4666
2010-07-19 09:30:00,15.36,15.42,15.27,15.36,177565.51555228996,5.7925,5.8152,5.7586,5.7925,177565.5156
2010-07-19 09:40:00,15.36,15.38,15.31,15.35,155155.52289982856,5.7925,5.8001,5.7737,5.7888,155155.5229
2010-07-19 09:50:00,15.35,15.47,15.34,15.43,149644.8689688954,5.7888,5.834,5.785,5.8189,149644.869
2010-07-19 10:00:00,15.43,15.43,15.27,15.27,137398.97134459956,5.8189,5.8189,5.7586,5.7586,137398.9713
2010-07-19 10:10:00,15.27,15.33,15.27,15.27,117315.69924075434,5.7586,5.7812,5.7586,5.7586,117315.6992
2010-07-19 10:20:00,15.27,15.28,15.16,15.16,132133.23536615234,5.7586,5.7624,5.7171,5.7171,132133.2354
2010-07-19 10:30:00,15.15,15.22,15.15,15.18,139358.3149644869,5.7133,5.7397,5.7133,5.7247,139358.315
2010-07-19 10:40:00,15.17,15.26,15.16,15.24,124295.86088660298,5.7209,5.7548,5.7171,5.7473,124295.8609
2010-07-19 10:50:00,15.24,15.25,15.2,15.24,83272.10384521185,5.7473,5.7511,5.7322,5.7473,83272.1038
2010-07-19 11:00:00,15.24,15.3,15.22,15.26,86456.03722752877,5.7473,5.7699,5.7397,5.7548,86456.0372
2010-07-19 11:10:00,15.26,15.29,15.25,15.27,75434.7293656625,5.7548,5.7661,5.7511,5.7586,75434.7294
2010-07-19 11:20:00,15.26,15.29,15.25,15.25,96130.2963507225,5.7548,5.7661,5.7511,5.7511,96130.2964
2010-07-19 11:30:00,15.25,15.25,15.15,15.19,217976.9777124663,5.7511,5.7511,5.7133,5.7284,217976.9777
2010-07-19 11:40:00,15.18,15.2,15.14,15.16,77394.07298554984,5.7247,5.7322,5.7096,5.7171,77394.073
2010-07-19 11:50:00,15.17,15.21,15.16,15.21,62698.9958363948,5.7209,5.736,5.7171,5.736,62698.9958
2010-07-19 12:00:00,15.21,15.22,15.13,15.15,125520.45064903256,5.736,5.7397,5.7058,5.7133,125520.4506
2010-07-19 12:10:00,15.14,15.15,15.09,15.14,142542.2483468038,5.7096,5.7133,5.6907,5.7096,142542.2483
2010-07-19 12:20:00,15.15,15.2,15.15,15.2,63923.58559882439,5.7133,5.7322,5.7133,5.7322,63923.5856
2010-07-19 12:30:00,15.19,15.24,15.17,15.24,33676.21846681362,5.7284,5.7473,5.7209,5.7473,33676.2185
2010-07-19 12:40:00,15.23,15.29,15.23,15.28,50942.93411707078,5.7435,5.7661,5.7435,5.7624,50942.9341
2010-07-19 12:50:00,15.28,15.29,15.24,15.25,36982.6108253735,5.7624,5.7661,5.7473,5.7511,36982.6108
2010-07-19 13:00:00,15.25,15.26,15.23,15.25,49718.3443546412,5.7511,5.7548,5.7435,5.7511,49718.3444
2010-07-19 13:10:00,15.25,15.25,15.21,15.21,48616.213568454565,5.7511,5.7511,5.736,5.736,48616.2136
2010-07-19 13:20:00,15.21,15.22,15.19,15.21,34410.972324271366,5.736,5.7397,5.7284,5.736,34410.9723
2010-07-19 13:30:00,15.21,15.23,15.2,15.21,28532.94146460936,5.736,5.7435,5.7322,5.736,28532.9415
2010-07-19 13:40:00,15.21,15.21,15.18,15.21,78496.20377173646,5.736,5.736,5.7247,5.736,78496.2038
2010-07-19 13:50:00,15.2,15.2,15.17,15.18,37594.90570658829,5.7322,5.7322,5.7209,5.7247,37594.9057
2010-07-19 14:00:00,15.18,15.21,15.17,15.2,50942.93411707078,5.7247,5.736,5.7209,5.7322,50942.9341
2010-07-19 14:10:00,15.2,15.25,15.2,15.25,69679.15748224345,5.7322,5.7511,5.7322,5.7511,69679.1575
2010-07-19 14:20:00,15.25,15.25,15.22,15.23,74455.05755571883,5.7511,5.7511,5.7397,5.7435,74455.0576
2010-07-19 14:30:00,15.23,15.28,15.23,15.28,44452.60837619397,5.7435,5.7624,5.7435,5.7624,44452.6084
2010-07-19 14:40:00,15.28,15.34,15.27,15.32,62086.70095518001,5.7624,5.785,5.7586,5.7775,62086.701
2010-07-19 14:50:00,15.33,15.35,15.31,15.32,51310.31104579965,5.7812,5.7888,5.7737,5.7775,51310.311
2010-07-19 15:00:00,15.32,15.37,15.32,15.37,72373.25495958854,5.7775,5.7963,5.7775,5.7963,72373.255
2010-07-19 15:10:00,15.36,15.38,15.34,15.34,74577.51653196178,5.7925,5.8001,5.785,5.785,74577.5165
2010-07-19 15:20:00,15.34,15.34,15.25,15.26,134459.95591476854,5.785,5.785,5.7511,5.7548,134459.9559
2010-07-19 15:30:00,15.27,15.29,15.24,15.24,186382.561841783,5.7586,5.7661,5.7473,5.7473,186382.5618
2010-07-19 15:40:00,15.25,15.29,15.23,15.27,330884.15380847413,5.7511,5.7661,5.7435,5.7586,330884.1538
2010-07-19 15:50:00,15.28,15.33,15.28,15.31,365907.4210139603,5.7624,5.7812,5.7624,5.7737,365907.421
2010-07-20 09:30:00,15.06,15.25,15.01,15.19,184668.1361743816,5.6794,5.7511,5.6606,5.7284,184668.1362
2010-07-20 09:40:00,15.2,15.31,15.19,15.29,196546.6568699485,5.7322,5.7737,5.7284,5.7661,196546.6569
2010-07-20 09:50:00,15.29,15.35,15.29,15.29,123806.02498163114,5.7661,5.7888,5.7661,5.7661,123806.025
2010-07-20 10:00:00,15.29,15.34,15.25,15.28,123316.18907665931,5.7661,5.785,5.7511,5.7624,123316.1891
2010-07-20 10:10:00,15.28,15.34,15.25,15.34,111315.20940484936,5.7624,5.785,5.7511,5.785,111315.2094
2010-07-20 10:20:00,15.33,15.38,15.33,15.36,119152.58388439871,5.7812,5.8001,5.7812,5.7925,119152.5839
2010-07-20 10:30:00,15.36,15.4,15.35,15.36,140460.4457506735,5.7925,5.8076,5.7888,5.7925,140460.4458
2010-07-20 10:40:00,15.35,15.4,15.34,15.39,113764.38892970854,5.7888,5.8076,5.785,5.8039,113764.3889
2010-07-20 10:50:00,15.38,15.39,15.3,15.33,111805.0453098212,5.8001,5.8039,5.7699,5.7812,111805.0453
2010-07-20 11:00:00,15.34,15.47,15.34,15.47,86945.87313250061,5.785,5.834,5.785,5.834,86945.8731
2010-07-20 11:10:00,15.47,15.53,15.44,15.52,142787.16629928973,5.834,5.8567,5.8227,5.8529,142787.1663
2010-07-20 11:20:00,15.52,15.53,15.5,15.5,144868.96889542002,5.8529,5.8567,5.8453,5.8453,144868.9689
2010-07-20 11:30:00,15.5,15.51,15.47,15.48,62821.45481263776,5.8453,5.8491,5.834,5.8378,62821.4548
2010-07-20 11:40:00,15.48,15.5,15.47,15.5,60004.89835904972,5.8378,5.8453,5.834,5.8453,60004.8984
2010-07-20 11:50:00,15.5,15.5,15.43,15.43,59515.06245407788,5.8453,5.8453,5.8189,5.8189,59515.0625
2010-07-20 12:00:00,15.43,15.49,15.43,15.47,61229.4881214793,5.8189,5.8416,5.8189,5.834,61229.4881
2010-07-20 12:10:00,15.47,15.47,15.4,15.43,75312.27038941954,5.834,5.834,5.8076,5.8189,75312.2704
2010-07-20 12:20:00,15.42,15.45,15.42,15.44,43717.85451873622,5.8152,5.8265,5.8152,5.8227,43717.8545
2010-07-20 12:30:00,15.43,15.45,15.43,15.43,64658.33945628214,5.8189,5.8265,5.8189,5.8189,64658.3395
2010-07-20 12:40:00,15.43,15.51,15.42,15.51,89762.42958608865,5.8189,5.8491,5.8152,5.8491,89762.4296
2010-07-20 12:50:00,15.51,15.51,15.49,15.5,55351.45726181729,5.8491,5.8491,5.8416,5.8453,55351.4573
2010-07-20 13:00:00,15.5,15.53,15.49,15.51,95885.3783982366,5.8453,5.8567,5.8416,5.8491,95885.3784
2010-07-20 13:10:00,15.52,15.53,15.47,15.53,53269.65466568699,5.8529,5.8567,5.834,5.8567,53269.6547
2010-07-20 13:20:00,15.53,15.55,15.52,15.54,49228.50844966936,5.8567,5.8642,5.8529,5.8604,49228.5084
2010-07-20 13:30:00,15.53,15.61,15.53,15.61,86456.03722752877,5.8567,5.8868,5.8567,5.8868,86456.0372
2010-07-20 13:40:00,15.61,15.63,15.59,15.62,67964.73181484202,5.8868,5.8944,5.8793,5.8906,67964.7318
2010-07-20 13:50:00,15.62,15.7,15.61,15.7,151849.13054126868,5.8906,5.9208,5.8868,5.9208,151849.1305
2010-07-20 14:00:00,15.69,15.7,15.64,15.64,171320.10776389908,5.917,5.9208,5.8981,5.8981,171320.1078
2010-07-20 14:10:00,15.64,15.65,15.59,15.61,144501.59196669114,5.8981,5.9019,5.8793,5.8868,144501.592
2010-07-20 14:20:00,15.61,15.61,15.56,15.61,156869.94856722996,5.8868,5.8868,5.868,5.8868,156869.9486
2010-07-20 14:30:00,15.61,15.64,15.59,15.63,131153.56355620865,5.8868,5.8981,5.8793,5.8944,131153.5636
2010-07-20 14:40:00,15.63,15.65,15.59,15.64,205486.1621356845,5.8944,5.9019,5.8793,5.8981,205486.1621
2010-07-20 14:50:00,15.63,15.65,15.59,15.6,144624.05094293412,5.8944,5.9019,5.8793,5.8831,144624.0509
2010-07-20 15:00:00,15.6,15.64,15.58,15.63,179279.9412196914,5.8831,5.8981,5.8755,5.8944,179279.9412
2010-07-20 15:10:00,15.63,15.7,15.61,15.67,230345.33431300512,5.8944,5.9208,5.8868,5.9094,230345.3343
2010-07-20 15:20:00,15.66,15.74,15.65,15.72,497305.90252265485,5.9057,5.9358,5.9019,5.9283,497305.9025
2010-07-20 15:30:00,15.72,15.76,15.7,15.72,465833.9456282145,5.9283,5.9434,5.9208,5.9283,465833.9456
2010-07-20 15:40:00,15.72,15.74,15.7,15.74,437913.29904482,5.9283,5.9358,5.9208,5.9358,437913.299
2010-07-20 15:50:00,15.74,15.74,15.69,15.7,711609.1109478325,5.9358,5.9358,5.917,5.9208,711609.1109
2010-07-21 09:30:00,15.79,15.79,15.65,15.72,179157.48224344844,5.9547,5.9547,5.9019,5.9283,179157.4822
2010-07-21 09:40:00,15.71,15.72,15.61,15.65,199240.75434729364,5.9245,5.9283,5.8868,5.9019,199240.7543
2010-07-21 09:50:00,15.65,15.67,15.58,15.67,106171.9324026451,5.9019,5.9094,5.8755,5.9094,106171.9324
2010-07-21 10:00:00,15.67,15.68,15.63,15.65,114744.0607396522,5.9094,5.9132,5.8944,5.9019,114744.0607
2010-07-21 10:10:00,15.65,15.75,15.65,15.73,137643.88929708546,5.9019,5.9396,5.9019,5.9321,137643.8893
2010-07-21 10:20:00,15.74,15.74,15.7,15.73,138011.26622581435,5.9358,5.9358,5.9208,5.9321,138011.2662
2010-07-21 10:30:00,15.73,15.73,15.64,15.65,175116.3360274308,5.9321,5.9321,5.8981,5.9019,175116.336
2010-07-21 10:40:00,15.65,15.69,15.59,15.65,210262.06220915992,5.9019,5.917,5.8793,5.9019,210262.0622
2010-07-21 10:50:00,15.65,15.65,15.57,15.58,99191.77075679648,5.9019,5.9019,5.8717,5.8755,99191.7708
2010-07-21 11:00:00,15.58,15.61,15.52,15.52,103600.29390154296,5.8755,5.8868,5.8529,5.8529,103600.2939
2010-07-21 11:10:00,15.52,15.52,15.47,15.51,93926.03477834925,5.8529,5.8529,5.834,5.8491,93926.0348
2010-07-21 11:20:00,15.52,15.57,15.51,15.56,137888.80724957137,5.8529,5.8717,5.8491,5.868,137888.8072
2010-07-21 11:30:00,15.56,15.65,15.55,15.64,133112.907176096,5.868,5.9019,5.8642,5.8981,133112.9072
2010-07-21 11:40:00,15.63,15.65,15.63,15.65,140950.28165564535,5.8944,5.9019,5.8944,5.9019,140950.2817
2010-07-21 11:50:00,15.65,15.7,15.63,15.7,81067.84227283859,5.9019,5.9208,5.8944,5.9208,81067.8423
2010-07-21 12:00:00,15.7,15.74,15.67,15.67,106661.76830761692,5.9208,5.9358,5.9094,5.9094,106661.7683
2010-07-21 12:10:00,15.68,15.72,15.65,15.65,37717.36468283125,5.9132,5.9283,5.9019,5.9019,37717.3647
2010-07-21 12:20:00,15.66,15.67,15.65,15.67,39431.790350232666,5.9057,5.9094,5.9019,5.9094,39431.7904
2010-07-21 12:30:00,15.67,15.7,15.66,15.66,36002.93901542983,5.9094,5.9208,5.9057,5.9057,36002.939
2010-07-21 12:40:00,15.65,15.65,15.59,15.62,54739.162380602495,5.9019,5.9019,5.8793,5.8906,54739.1624
2010-07-21 12:50:00,15.63,15.63,15.6,15.61,32941.46460935586,5.8944,5.8944,5.8831,5.8868,32941.4646
2010-07-21 13:00:00,15.61,15.64,15.61,15.64,26696.05682096497,5.8868,5.8981,5.8868,5.8981,26696.0568
2010-07-21 13:10:00,15.63,15.63,15.61,15.61,41513.592946362965,5.8944,5.8944,5.8868,5.8868,41513.5929
2010-07-21 13:20:00,15.61,15.63,15.6,15.62,38941.95444526083,5.8868,5.8944,5.8831,5.8906,38941.9544
2010-07-21 13:30:00,15.63,15.66,15.63,15.63,25226.54910604947,5.8944,5.9057,5.8944,5.8944,25226.5491
2010-07-21 13:40:00,15.63,15.63,15.6,15.63,40656.38011266226,5.8944,5.8944,5.8831,5.8944,40656.3801
2010-07-21 13:50:00,15.63,15.67,15.62,15.62,148052.90227773695,5.8944,5.9094,5.8906,5.8906,148052.9023
2010-07-21 14:00:00,15.62,15.63,15.54,15.54,172177.32059759978,5.8906,5.8944,5.8604,5.8604,172177.3206
2010-07-21 14:10:00,15.53,15.53,15.43,15.46,266103.35537594906,5.8567,5.8567,5.8189,5.8303,266103.3554
2010-07-21 14:20:00,15.46,15.5,15.43,15.45,235121.2343864805,5.8303,5.8453,5.8189,5.8265,235121.2344
2010-07-21 14:30:00,15.45,15.45,15.4,15.43,220303.6982610825,5.8265,5.8265,5.8076,5.8189,220303.6983
2010-07-21 14:40:00,15.43,15.47,15.41,15.43,101640.95028165563,5.8189,5.834,5.8114,5.8189,101640.9503
2010-07-21 14:50:00,15.43,15.43,15.34,15.35,114376.68381092334,5.8189,5.8189,5.785,5.7888,114376.6838
2010-07-21 15:00:00,15.36,15.42,15.34,15.41,102253.24516287044,5.7925,5.8152,5.785,5.8114,102253.2452
2010-07-21 15:10:00,15.41,15.46,15.37,15.37,146460.93558657847,5.8114,5.8303,5.7963,5.7963,146460.9356
2010-07-21 15:20:00,15.37,15.47,15.34,15.47,821209.8946852804,5.7963,5.834,5.785,5.834,821209.8947
2010-07-21 15:30:00,15.46,15.47,15.43,15.45,411829.5371050698,5.8303,5.834,5.8189,5.8265,411829.5371
2010-07-21 15:40:00,15.45,15.51,15.43,15.51,455914.76855253486,5.8265,5.8491,5.8189,5.8491,455914.7686
2010-07-21 15:50:00,15.52,15.55,15.51,15.53,749938.7705118784,5.8529,5.8642,5.8491,5.8567,749938.7705
2010-07-22 09:30:00,15.74,15.82,15.65,15.8,120132.25569434238,5.9358,5.966,5.9019,5.9585,120132.2557
2010-07-22 09:40:00,15.81,15.88,15.81,15.86,109845.70168993386,5.9622,5.9886,5.9622,5.9811,109845.7017
2010-07-22 09:50:00,15.85,15.86,15.82,15.83,136664.2174871418,5.9773,5.9811,5.966,5.9698,136664.2175
2010-07-22 10:00:00,15.83,15.95,15.83,15.89,210262.06220915992,5.9698,6.015,5.9698,5.9924,210262.0622
2010-07-22 10:10:00,15.89,15.95,15.88,15.95,270756.79647318146,5.9924,6.015,5.9886,6.015,270756.7965
2010-07-22 10:20:00,15.96,16.03,15.95,16.01,179769.77712466323,6.0188,6.0452,6.015,6.0377,179769.7771
2010-07-22 10:30:00,16.01,16.01,15.92,15.96,204751.4082782268,6.0377,6.0377,6.0037,6.0188,204751.4083
2010-07-22 10:40:00,15.95,16.0,15.92,15.96,112294.88121479304,6.015,6.0339,6.0037,6.0188,112294.8812
2010-07-22 10:50:00,15.96,16.0,15.92,15.92,101640.95028165563,6.0188,6.0339,6.0037,6.0037,101640.9503
2010-07-22 11:00:00,15.92,15.97,15.92,15.96,120132.25569434238,6.0037,6.0226,6.0037,6.0188,120132.2557
2010-07-22 11:10:00,15.95,15.97,15.94,15.97,138501.10213078617,6.015,6.0226,6.0113,6.0226,138501.1021
2010-07-22 11:20:00,15.96,15.99,15.95,15.98,156012.73573352926,6.0188,6.0301,6.015,6.0264,156012.7357
2010-07-22 11:30:00,15.97,15.99,15.92,15.92,77761.44991427871,6.0226,6.0301,6.0037,6.0037,77761.4499
2010-07-22 11:40:00,15.92,15.93,15.88,15.9,240142.05241244184,6.0037,6.0075,5.9886,5.9962,240142.0524
2010-07-22 11:50:00,15.9,15.9,15.86,15.89,85843.74234631399,5.9962,5.9962,5.9811,5.9924,85843.7423
2010-07-22 12:00:00,15.89,15.92,15.87,15.91,203771.7364682831,5.9924,6.0037,5.9849,6.0,203771.7365
2010-07-22 12:10:00,15.91,15.93,15.9,15.92,69066.86260102865,6.0,6.0075,5.9962,6.0037,69066.8626
2010-07-22 12:20:00,15.92,15.93,15.9,15.92,123561.10702914523,6.0037,6.0075,5.9962,6.0037,123561.107
2010-07-22 12:30:00,15.92,15.96,15.92,15.96,67964.73181484202,6.0037,6.0188,6.0037,6.0188,67964.7318
2010-07-22 12:40:00,15.96,15.98,15.96,15.97,67964.73181484202,6.0188,6.0264,6.0188,6.0226,67964.7318
2010-07-22 12:50:00,15.96,16.0,15.96,16.0,50453.09821209894,6.0188,6.0339,6.0188,6.0339,50453.0982
2010-07-22 13:00:00,15.99,16.01,15.99,16.01,38941.95444526083,6.0301,6.0377,6.0301,6.0377,38941.9544
2010-07-22 13:10:00,16.01,16.03,16.0,16.02,51800.14695077149,6.0377,6.0452,6.0339,6.0414,51800.147
2010-07-22 13:20:00,16.03,16.04,16.01,16.02,63311.2907176096,6.0452,6.049,6.0377,6.0414,63311.2907
2010-07-22 13:30:00,16.03,16.03,16.0,16.0,40044.08523144746,6.0452,6.0452,6.0339,6.0339,40044.0852
2010-07-22 13:40:00,16.0,16.01,15.99,15.99,37717.36468283125,6.0339,6.0377,6.0301,6.0301,37717.3647
2010-07-22 13:50:00,16.0,16.01,15.97,16.0,43717.85451873622,6.0339,6.0377,6.0226,6.0339,43717.8545
2010-07-22 14:00:00,16.0,16.03,16.0,16.01,78128.82684300758,6.0339,6.0452,6.0339,6.0377,78128.8268
2010-07-22 14:10:00,16.01,16.07,16.01,16.02,141317.65858437424,6.0377,6.0603,6.0377,6.0414,141317.6586
2010-07-22 14:20:00,16.03,16.06,16.01,16.05,98089.63997060985,6.0452,6.0565,6.0377,6.0528,98089.64
2010-07-22 14:30:00,16.06,16.06,16.01,16.01,124173.40191036,6.0565,6.0565,6.0377,6.0377,124173.4019
2010-07-22 14:40:00,16.01,16.01,15.96,15.99,86823.41415625764,6.0377,6.0377,6.0188,6.0301,86823.4142
2010-07-22 14:50:00,15.99,16.0,15.97,15.99,72985.54984080333,6.0301,6.0339,6.0226,6.0301,72985.5498
2010-07-22 15:00:00,16.0,16.0,15.95,15.97,66862.6010286554,6.0339,6.0339,6.015,6.0226,66862.601
2010-07-22 15:10:00,15.96,16.01,15.95,16.01,122826.35317168749,6.0188,6.0377,6.015,6.0377,122826.3532
2010-07-22 15:20:00,16.01,16.01,15.97,15.97,130296.35072250797,6.0377,6.0377,6.0226,6.0226,130296.3507
2010-07-22 15:30:00,15.98,15.98,15.85,15.87,277736.9581190301,6.0264,6.0264,5.9773,5.9849,277736.9581
2010-07-22 15:40:00,15.87,15.95,15.85,15.92,393705.6086211119,5.9849,6.015,5.9773,6.0037,393705.6086
2010-07-22 15:50:00,15.92,15.95,15.88,15.94,541146.216017634,6.0037,6.015,5.9886,6.0113,541146.216
2010-07-23 09:30:00,15.89,15.89,15.72,15.82,116703.40435953956,5.9924,5.9924,5.9283,5.966,116703.4044
2010-07-23 09:40:00,15.82,15.93,15.82,15.87,128092.08915013468,5.966,6.0075,5.966,5.9849,128092.0892
2010-07-23 09:50:00,15.87,15.9,15.81,15.84,148542.7381827088,5.9849,5.9962,5.9622,5.9736,148542.7382
2010-07-23 10:00:00,15.85,15.92,15.82,15.91,92701.44501591966,5.9773,6.0037,5.966,6.0,92701.445
2010-07-23 10:10:00,15.92,15.98,15.89,15.98,91844.23218221896,6.0037,6.0264,5.9924,6.0264,91844.2322
2010-07-23 10:20:00,15.98,15.99,15.91,15.97,116091.10947832475,6.0264,6.0301,6.0,6.0226,116091.1095
2010-07-23 10:30:00,15.96,16.05,15.96,16.04,177198.1386235611,6.0188,6.0528,6.0188,6.049,177198.1386
2010-07-23 10:40:00,16.05,16.06,16.03,16.04,127112.41734019102,6.0528,6.0565,6.0452,6.049,127112.4173
2010-07-23 10:50:00,16.04,16.05,15.98,15.98,79475.87558168013,6.049,6.0528,6.0264,6.0264,79475.8756
2010-07-23 11:00:00,15.98,16.01,15.96,15.98,93803.5758021063,6.0264,6.0377,6.0188,6.0264,93803.5758
2010-07-23 11:10:00,15.97,16.01,15.93,15.93,60862.11119275042,6.0226,6.0377,6.0075,6.0075,60862.1112
2010-07-23 11:20:00,15.94,15.96,15.92,15.93,71148.66519715895,6.0113,6.0188,6.0037,6.0075,71148.6652
2010-07-23 11:30:00,15.92,15.92,15.89,15.89,100171.44256674014,6.0037,6.0037,5.9924,5.9924,100171.4426
2010-07-23 11:40:00,15.89,15.92,15.83,15.92,64046.04457506735,5.9924,6.0037,5.9698,6.0037,64046.0446
2010-07-23 11:50:00,15.92,15.94,15.89,15.93,83761.93975018368,6.0037,6.0113,5.9924,6.0075,83761.9398
2010-07-23 12:00:00,15.94,16.01,15.91,15.95,253734.99877541023,6.0113,6.0377,6.0,6.015,253734.9988
2010-07-23 12:10:00,15.94,15.96,15.88,15.96,92701.44501591966,6.0113,6.0188,5.9886,6.0188,92701.445
2010-07-23 12:20:00,15.96,15.96,15.91,15.92,97109.96816066618,6.0188,6.0188,6.0,6.0037,97109.9682
2010-07-23 12:30:00,15.92,15.93,15.87,15.9,55841.29316678912,6.0037,6.0075,5.9849,5.9962,55841.2932
2010-07-23 12:40:00,15.9,15.9,15.85,15.87,74455.05755571883,5.9962,5.9962,5.9773,5.9849,74455.0576
2010-07-23 12:50:00,15.87,15.92,15.86,15.92,74577.51653196178,5.9849,6.0037,5.9811,6.0037,74577.5165
2010-07-23 13:00:00,15.92,15.92,15.87,15.87,62454.07788390889,6.0037,6.0037,5.9849,5.9849,62454.0779
2010-07-23 13:10:00,15.87,15.94,15.87,15.92,50575.5571883419,5.9849,6.0113,5.9849,6.0037,50575.5572
2010-07-23 13:20:00,15.92,16.01,15.92,16.01,68699.48567229978,6.0037,6.0377,6.0037,6.0377,68699.4857
2010-07-23 13:30:00,16.01,16.05,16.0,16.01,91599.31422973303,6.0377,6.0528,6.0339,6.0377,91599.3142
2010-07-23 13:40:00,16.01,16.03,15.99,16.03,46779.32892481019,6.0377,6.0452,6.0301,6.0452,46779.3289
2010-07-23 13:50:00,16.02,16.09,16.02,16.08,70291.45236345823,6.0414,6.0678,6.0414,6.0641,70291.4524
2010-07-23 14:00:00,16.08,16.12,16.05,16.1,121479.30443301491,6.0641,6.0792,6.0528,6.0716,121479.3044
2010-07-23 14:10:00,16.11,16.12,16.1,16.1,84251.77565515552,6.0754,6.0792,6.0716,6.0716,84251.7757
2010-07-23 14:20:00,16.1,16.1,16.01,16.03,68577.02669605681,6.0716,6.0716,6.0377,6.0452,68577.0267
2010-07-23 14:30:00,16.03,16.05,16.02,16.04,58045.55473916238,6.0452,6.0528,6.0414,6.049,58045.5547
2010-07-23 14:40:00,16.04,16.08,16.03,16.07,75067.35243693362,6.049,6.0641,6.0452,6.0603,75067.3524
2010-07-23 14:50:00,16.07,16.12,16.07,16.08,87925.54494244428,6.0603,6.0792,6.0603,6.0641,87925.5449
2010-07-23 15:00:00,16.08,16.08,16.03,16.08,65515.55228998285,6.0641,6.0641,6.0452,6.0641,65515.5523
2010-07-23 15:10:00,16.08,16.08,16.02,16.05,80210.62943913788,6.0641,6.0641,6.0414,6.0528,80210.6294
2010-07-23 15:20:00,16.05,16.05,16.01,16.04,98946.85280431056,6.0528,6.0528,6.0377,6.049,98946.8528
2010-07-23 15:30:00,16.04,16.07,16.01,16.02,214180.7494489346,6.049,6.0603,6.0377,6.0414,214180.7494
2010-07-23 15:40:00,16.03,16.04,15.99,16.01,262062.2091599314,6.0452,6.049,6.0301,6.0377,262062.2092
2010-07-23 15:50:00,16.01,16.07,16.01,16.05,401787.9010531472,6.0377,6.0603,6.0377,6.0528,401787.9011
2010-07-26 09:30:00,15.98,16.19,15.98,16.1,164952.24099926522,6.0264,6.1056,6.0264,6.0716,164952.241
2010-07-26 09:40:00,16.1,16.17,16.06,16.14,85966.20132255694,6.0716,6.098,6.0565,6.0867,85966.2013
2010-07-26 09:50:00,16.14,16.17,16.07,16.16,214425.6674014205,6.0867,6.098,6.0603,6.0942,214425.6674
2010-07-26 10:00:00,16.17,16.27,16.16,16.23,328679.89223610086,6.098,6.1357,6.0942,6.1206,328679.8922
2010-07-26 10:10:00,16.23,16.25,16.19,16.21,366519.7158951751,6.1206,6.1282,6.1056,6.1131,366519.7159
2010-07-26 10:20:00,16.2,16.22,16.16,16.17,147807.98432525102,6.1093,6.1169,6.0942,6.098,147807.9843
2010-07-26 10:30:00,16.18,16.19,16.14,16.14,176340.9257898604,6.1018,6.1056,6.0867,6.0867,176340.9258
2010-07-26 10:40:00,16.14,16.14,16.06,16.09,213935.83149644863,6.0867,6.0867,6.0565,6.0678,213935.8315
2010-07-26 10:50:00,16.09,16.1,16.06,16.08,131398.4815086946,6.0678,6.0716,6.0565,6.0641,131398.4815
2010-07-26 11:00:00,16.09,16.11,16.06,16.09,119764.87876561352,6.0678,6.0754,6.0565,6.0678,119764.8788
2010-07-26 11:10:00,16.09,16.17,16.08,16.15,173156.99240754347,6.0678,6.098,6.0641,6.0905,173156.9924
2010-07-26 11:20:00,16.15,16.18,16.11,16.18,258143.52192015672,6.0905,6.1018,6.0754,6.1018,258143.5219
2010-07-26 11:30:00,16.17,16.22,16.16,16.2,216752.3879500368,6.098,6.1169,6.0942,6.1093,216752.388
2010-07-26 11:40:00,16.19,16.23,16.19,16.22,72618.17291207446,6.1056,6.1206,6.1056,6.1169,72618.1729
2010-07-26 11:50:00,16.22,16.24,16.22,16.22,128949.3019838354,6.1169,6.1244,6.1169,6.1169,128949.302
2010-07-26 12:00:00,16.23,16.26,16.22,16.26,68087.19079108498,6.1206,6.1319,6.1169,6.1319,68087.1908
2010-07-26 12:10:00,16.26,16.26,16.21,16.23,45064.90325740876,6.1319,6.1319,6.1131,6.1206,45064.9033
2010-07-26 12:20:00,16.23,16.27,16.22,16.27,30369.82610825373,6.1206,6.1357,6.1169,6.1357,30369.8261
2010-07-26 12:30:00,16.27,16.3,16.24,16.28,70781.28826843007,6.1357,6.147,6.1244,6.1395,70781.2883
2010-07-26 12:40:00,16.29,16.29,16.23,16.23,128581.92505510652,6.1433,6.1433,6.1206,6.1206,128581.9251
2010-07-26 12:50:00,16.23,16.25,16.21,16.25,86945.87313250061,6.1206,6.1282,6.1131,6.1282,86945.8731
2010-07-26 13:00:00,16.25,16.25,16.2,16.2,89150.13470487387,6.1282,6.1282,6.1093,6.1093,89150.1347
2010-07-26 13:10:00,16.21,16.21,16.19,16.19,127234.876316434,6.1131,6.1131,6.1056,6.1056,127234.8763
2010-07-26 13:20:00,16.19,16.2,16.18,16.19,88415.3808474161,6.1056,6.1093,6.1018,6.1056,88415.3808
2010-07-26 13:30:00,16.19,16.21,16.17,16.19,66862.6010286554,6.1056,6.1131,6.098,6.1056,66862.601
2010-07-26 13:40:00,16.19,16.21,16.19,16.2,65515.55228998285,6.1056,6.1131,6.1056,6.1093,65515.5523
2010-07-26 13:50:00,16.21,16.22,16.18,16.19,97722.26304188096,6.1131,6.1169,6.1018,6.1056,97722.263
2010-07-26 14:00:00,16.19,16.19,16.16,16.18,52045.06490325741,6.1056,6.1056,6.0942,6.1018,52045.0649
2010-07-26 14:10:00,16.18,16.19,16.15,16.16,57800.636786676456,6.1018,6.1056,6.0905,6.0942,57800.6368
2010-07-26 14:20:00,16.16,16.16,16.1,16.1,100538.819495469,6.0942,6.0942,6.0716,6.0716,100538.8195
2010-07-26 14:30:00,16.1,16.11,16.06,16.06,86211.11927504286,6.0716,6.0754,6.0565,6.0565,86211.1193
2010-07-26 14:40:00,16.06,16.1,16.06,16.08,91476.85525349008,6.0565,6.0716,6.0565,6.0641,91476.8553
2010-07-26 14:50:00,16.08,16.09,16.05,16.08,140705.36370315944,6.0641,6.0678,6.0528,6.0641,140705.3637
2010-07-26 15:00:00,16.08,16.15,16.08,16.12,158584.3742346314,6.0641,6.0905,6.0641,6.0792,158584.3742
2010-07-26 15:10:00,16.13,16.14,16.12,16.12,145358.80480039187,6.0829,6.0867,6.0792,6.0792,145358.8048
2010-07-26 15:20:00,16.13,16.19,16.12,16.18,175116.3360274308,6.0829,6.1056,6.0792,6.1018,175116.336
2010-07-26 15:30:00,16.18,16.19,16.14,16.15,254102.3757041391,6.1018,6.1056,6.0867,6.0905,254102.3757
2010-07-26 15:40:00,16.15,16.19,16.14,16.15,432402.6451138868,6.0905,6.1056,6.0867,6.0905,432402.6451
2010-07-26 15:50:00,16.15,16.19,16.14,16.19,457139.35831496445,6.0905,6.1056,6.0867,6.1056,457139.3583
2010-07-27 09:30:00,16.23,16.28,16.12,16.26,98457.01689933872,6.1206,6.1395,6.0792,6.1319,98457.0169
2010-07-27 09:40:00,16.26,16.27,16.1,16.1,121479.30443301491,6.1319,6.1357,6.0716,6.0716,121479.3044
2010-07-27 09:50:00,16.09,16.13,16.06,16.1,113764.38892970854,6.0678,6.0829,6.0565,6.0716,113764.3889
2010-07-27 10:00:00,16.1,16.21,16.05,16.07,195934.36198873376,6.0716,6.1131,6.0528,6.0603,195934.362
2010-07-27 10:10:00,16.06,16.07,16.01,16.05,167278.96154788145,6.0565,6.0603,6.0377,6.0528,167278.9615
2010-07-27 10:20:00,16.05,16.14,16.04,16.13,172422.23855008572,6.0528,6.0867,6.049,6.0829,172422.2386
2010-07-27 10:30:00,16.14,16.19,16.12,16.16,139970.6098457017,6.0867,6.1056,6.0792,6.0942,139970.6098
2010-07-27 10:40:00,16.17,16.18,16.08,16.1,122703.89419544452,6.098,6.1018,6.0641,6.0716,122703.8942
2010-07-27 10:50:00,16.1,16.15,16.07,16.08,143889.29708547634,6.0716,6.0905,6.0603,6.0641,143889.2971
2010-07-27 11:00:00,16.07,16.09,16.02,16.07,141562.57653686014,6.0603,6.0678,6.0414,6.0603,141562.5765
2010-07-27 11:10:00,16.07,16.07,15.97,16.0,154788.14597109967,6.0603,6.0603,6.0226,6.0339,154788.146
2010-07-27 11:20:00,16.0,16.07,15.98,16.05,144624.05094293412,6.0339,6.0603,6.0264,6.0528,144624.0509
2010-07-27 11:30:00,16.05,16.1,16.05,16.1,93191.2809208915,6.0528,6.0716,6.0528,6.0716,93191.2809
2010-07-27 11:40:00,16.1,16.1,16.08,16.08,168013.7154053392,6.0716,6.0716,6.0641,6.0641,168013.7154
2010-07-27 11:50:00,16.09,16.11,16.05,16.05,81312.76022532451,6.0678,6.0754,6.0528,6.0528,81312.7602
2010-07-27 12:00:00,16.05,16.06,16.01,16.05,103600.29390154296,6.0528,6.0565,6.0377,6.0528,103600.2939
2010-07-27 12:10:00,16.05,16.14,16.05,16.11,76169.48322312025,6.0528,6.0867,6.0528,6.0754,76169.4832
2010-07-27 12:20:00,16.11,16.11,16.08,16.1,76781.77810433504,6.0754,6.0754,6.0641,6.0716,76781.7781
2010-07-27 12:30:00,16.09,16.11,16.05,16.07,73475.38574577516,6.0678,6.0754,6.0528,6.0603,73475.3857
2010-07-27 12:40:00,16.08,16.1,16.04,16.04,95150.62454077884,6.0641,6.0716,6.049,6.049,95150.6245
2010-07-27 12:50:00,16.04,16.06,16.02,16.05,114009.30688219446,6.049,6.0565,6.0414,6.0528,114009.3069
2010-07-27 13:00:00,16.05,16.06,16.03,16.03,72740.63188831741,6.0528,6.0565,6.0452,6.0452,72740.6319
2010-07-27 13:10:00,16.04,16.07,16.04,16.06,100783.73744795492,6.049,6.0603,6.049,6.0565,100783.7374
2010-07-27 13:20:00,16.06,16.08,16.01,16.01,103232.9169728141,6.0565,6.0641,6.0377,6.0377,103232.917
2010-07-27 13:30:00,16.01,16.04,16.01,16.04,97722.26304188096,6.0377,6.049,6.0377,6.049,97722.263
2010-07-27 13:40:00,16.04,16.1,16.01,16.1,92211.60911094784,6.049,6.0716,6.0377,6.0716,92211.6091
2010-07-27 13:50:00,16.09,16.13,16.08,16.09,125275.53269654664,6.0678,6.0829,6.0641,6.0678,125275.5327
2010-07-27 14:00:00,16.09,16.16,16.08,16.15,172789.61547881458,6.0678,6.0942,6.0641,6.0905,172789.6155
2010-07-27 14:10:00,16.15,16.2,16.14,16.2,181974.03869703648,6.0905,6.1093,6.0867,6.1093,181974.0387
2010-07-27 14:20:00,16.19,16.19,16.13,16.14,142909.6252755327,6.1056,6.1056,6.0829,6.0867,142909.6253
2010-07-27 14:30:00,16.14,16.14,16.1,16.13,95028.16556453588,6.0867,6.0867,6.0716,6.0829,95028.1656
2010-07-27 14:40:00,16.13,16.14,16.07,16.1,154298.31006612783,6.0829,6.0867,6.0603,6.0716,154298.3101
2010-07-27 14:50:00,16.1,16.1,16.05,16.06,107763.89909380356,6.0716,6.0716,6.0528,6.0565,107763.8991
2010-07-27 15:00:00,16.06,16.1,16.05,16.09,109845.70168993386,6.0565,6.0716,6.0528,6.0678,109845.7017
2010-07-27 15:10:00,16.09,16.1,16.06,16.1,128949.3019838354,6.0678,6.0716,6.0565,6.0716,128949.302
2010-07-27 15:20:00,16.09,16.14,16.09,16.14,182341.41562576537,6.0678,6.0867,6.0678,6.0867,182341.4156
2010-07-27 15:30:00,16.14,16.15,16.1,16.13,223732.54959588536,6.0867,6.0905,6.0716,6.0829,223732.5496
2010-07-27 15:40:00,16.13,16.17,16.12,16.14,328190.05633112905,6.0829,6.098,6.0792,6.0867,328190.0563
2010-07-27 15:50:00,16.14,16.14,16.1,16.13,504163.6051922606,6.0867,6.0867,6.0716,6.0829,504163.6052
2010-07-28 09:30:00,16.09,16.22,16.08,16.1,145358.80480039187,6.0678,6.1169,6.0641,6.0716,145358.8048
2010-07-28 09:40:00,16.1,16.16,16.05,16.1,162625.52045064903,6.0716,6.0942,6.0528,6.0716,162625.5205
2010-07-28 09:50:00,16.1,16.14,16.06,16.12,69924.07543472936,6.0716,6.0867,6.0565,6.0792,69924.0754
2010-07-28 10:00:00,16.13,16.17,16.07,16.08,197526.32867989223,6.0829,6.098,6.0603,6.0641,197526.3287
2010-07-28 10:10:00,16.08,16.09,16.03,16.08,147930.443301494,6.0641,6.0678,6.0452,6.0641,147930.4433
2010-07-28 10:20:00,16.08,16.08,16.0,16.04,122214.05829047268,6.0641,6.0641,6.0339,6.049,122214.0583
2010-07-28 10:30:00,16.04,16.04,15.95,16.01,244305.6576047024,6.049,6.049,6.015,6.0377,244305.6576
2010-07-28 10:40:00,16.01,16.09,16.01,16.03,71271.1241734019,6.0377,6.0678,6.0377,6.0452,71271.1242
2010-07-28 10:50:00,16.03,16.03,15.96,16.02,177687.97452853294,6.0452,6.0452,6.0188,6.0414,177687.9745
2010-07-28 11:00:00,16.02,16.04,15.92,15.92,176585.8437423463,6.0414,6.049,6.0037,6.0037,176585.8437
2010-07-28 11:10:00,15.93,15.98,15.9,15.94,187239.7746754837,6.0075,6.0264,5.9962,6.0113,187239.7747
2010-07-28 11:20:00,15.93,16.03,15.93,16.01,153073.72030369824,6.0075,6.0452,6.0075,6.0377,153073.7203
2010-07-28 11:30:00,16.01,16.04,16.0,16.04,79720.79353416605,6.0377,6.049,6.0339,6.049,79720.7935
2010-07-28 11:40:00,16.03,16.04,15.98,15.99,96742.59123193727,6.0452,6.049,6.0264,6.0301,96742.5912
2010-07-28 11:50:00,15.98,15.99,15.96,15.98,121234.386480529,6.0264,6.0301,6.0188,6.0264,121234.3865
2010-07-28 12:00:00,15.98,16.02,15.98,16.01,87313.25006122948,6.0264,6.0414,6.0264,6.0377,87313.2501
2010-07-28 12:10:00,16.01,16.05,16.0,16.03,91599.31422973303,6.0377,6.0528,6.0339,6.0452,91599.3142
2010-07-28 12:20:00,16.02,16.03,16.01,16.02,33063.92358559882,6.0414,6.0452,6.0377,6.0414,33063.9236
2010-07-28 12:30:00,16.02,16.03,16.01,16.01,83149.64486896888,6.0414,6.0452,6.0377,6.0377,83149.6449
2010-07-28 12:40:00,16.02,16.02,16.0,16.01,70413.9113397012,6.0414,6.0414,6.0339,6.0377,70413.9113
2010-07-28 12:50:00,16.01,16.11,16.0,16.11,128337.0071026206,6.0377,6.0754,6.0339,6.0754,128337.0071
2010-07-28 13:00:00,16.11,16.12,16.07,16.09,69311.78055351457,6.0754,6.0792,6.0603,6.0678,69311.7806
2010-07-28 13:10:00,16.1,16.1,16.07,16.08,87068.33210874356,6.0716,6.0716,6.0603,6.0641,87068.3321
2010-07-28 13:20:00,16.08,16.08,15.99,16.0,206465.8339456282,6.0641,6.0641,6.0301,6.0339,206465.8339
2010-07-28 13:30:00,16.0,16.01,15.96,15.98,164462.4050942934,6.0339,6.0377,6.0188,6.0264,164462.4051
2010-07-28 13:40:00,15.97,15.97,15.94,15.96,66005.38819495469,6.0226,6.0226,6.0113,6.0188,66005.3882
2010-07-28 13:50:00,15.96,15.98,15.96,15.98,39921.6262552045,6.0188,6.0264,6.0188,6.0264,39921.6263
2010-07-28 14:00:00,15.97,16.02,15.95,16.0,202669.60568209647,6.0226,6.0414,6.015,6.0339,202669.6057
2010-07-28 14:10:00,15.99,16.0,15.95,15.95,174748.95909870192,6.0301,6.0339,6.015,6.015,174748.9591
2010-07-28 14:20:00,15.95,15.96,15.91,15.92,126867.49938770512,6.015,6.0188,6.0,6.0037,126867.4994
2010-07-28 14:30:00,15.92,15.96,15.92,15.93,121111.92750428604,6.0037,6.0188,6.0037,6.0075,121111.9275
2010-07-28 14:40:00,15.93,15.94,15.87,15.87,204384.0313494979,6.0075,6.0113,5.9849,5.9849,204384.0313
2010-07-28 14:50:00,15.87,15.92,15.87,15.89,143154.5432280186,5.9849,6.0037,5.9849,5.9924,143154.5432
2010-07-28 15:00:00,15.89,15.9,15.84,15.85,219813.86235611068,5.9924,5.9962,5.9736,5.9773,219813.8624
2010-07-28 15:10:00,15.84,15.87,15.82,15.82,222507.95983345577,5.9736,5.9849,5.966,5.966,222507.9598
2010-07-28 15:20:00,15.82,15.91,15.82,15.91,329904.48199853045,5.966,6.0,5.966,6.0,329904.482
2010-07-28 15:30:00,15.91,15.94,15.87,15.87,198628.45946607884,6.0,6.0113,5.9849,5.9849,198628.4595
2010-07-28 15:40:00,15.87,15.92,15.87,15.91,381827.08792554494,5.9849,6.0037,5.9849,6.0,381827.0879
2010-07-28 15:50:00,15.9,15.91,15.87,15.89,685892.7259368111,5.9962,6.0,5.9849,5.9924,685892.7259
2010-07-29 09:30:00,15.16,15.81,15.16,15.6,516776.8797452853,5.7171,5.9622,5.7171,5.8831,516776.8797
2010-07-29 09:40:00,15.6,15.78,15.6,15.78,325863.33578251285,5.8831,5.9509,5.8831,5.9509,325863.3358
2010-07-29 09:50:00,15.78,15.83,15.74,15.78,471344.59955914767,5.9509,5.9698,5.9358,5.9509,471344.5996
2010-07-29 10:00:00,15.78,15.79,15.71,15.73,352436.93362723483,5.9509,5.9547,5.9245,5.9321,352436.9336
2010-07-29 10:10:00,15.72,15.73,15.65,15.7,255571.8834190546,5.9283,5.9321,5.9019,5.9208,255571.8834
2010-07-29 10:20:00,15.71,15.71,15.65,15.67,237815.3318638256,5.9245,5.9245,5.9019,5.9094,237815.3319
2010-07-29 10:30:00,15.67,15.67,15.63,15.66,269287.288758266,5.9094,5.9094,5.8944,5.9057,269287.2888
2010-07-29 10:40:00,15.67,15.74,15.65,15.73,347661.03355375945,5.9094,5.9358,5.9019,5.9321,347661.0336
2010-07-29 10:50:00,15.72,15.76,15.69,15.7,163727.65123683563,5.9283,5.9434,5.917,5.9208,163727.6512
2010-07-29 11:00:00,15.7,15.7,15.65,15.67,112294.88121479304,5.9208,5.9208,5.9019,5.9094,112294.8812
2010-07-29 11:10:00,15.67,15.71,15.61,15.62,206343.37496938524,5.9094,5.9245,5.8868,5.8906,206343.375
2010-07-29 11:20:00,15.62,15.65,15.5,15.5,268674.9938770512,5.8906,5.9019,5.8453,5.8453,268674.9939
2010-07-29 11:30:00,15.5,15.52,15.46,15.5,169605.68209649765,5.8453,5.8529,5.8303,5.8453,169605.6821
2010-07-29 11:40:00,15.51,15.51,15.42,15.43,156012.73573352926,5.8491,5.8491,5.8152,5.8189,156012.7357
2010-07-29 11:50:00,15.43,15.46,15.31,15.32,356967.9157482243,5.8189,5.8303,5.7737,5.7775,356967.9157
2010-07-29 12:00:00,15.32,15.37,15.3,15.34,235121.2343864805,5.7775,5.7963,5.7699,5.785,235121.2344
2010-07-29 12:10:00,15.35,15.39,15.34,15.39,118417.83002694097,5.7888,5.8039,5.785,5.8039,118417.83
2010-07-29 12:20:00,15.39,15.41,15.37,15.4,101151.1143766838,5.8039,5.8114,5.7963,5.8076,101151.1144
2010-07-29 12:30:00,15.4,15.43,15.38,15.4,224589.7624295861,5.8076,5.8189,5.8001,5.8076,224589.7624
2010-07-29 12:40:00,15.41,15.45,15.38,15.4,122091.59931422972,5.8114,5.8265,5.8001,5.8076,122091.5993
2010-07-29 12:50:00,15.4,15.5,15.38,15.5,162503.06147440607,5.8076,5.8453,5.8001,5.8453,162503.0615
2010-07-29 13:00:00,15.49,15.5,15.41,15.42,173646.82831251528,5.8416,5.8453,5.8114,5.8152,173646.8283
2010-07-29 13:10:00,15.42,15.44,15.39,15.43,213568.4545677198,5.8152,5.8227,5.8039,5.8189,213568.4546
2010-07-29 13:20:00,15.43,15.44,15.37,15.43,153686.01518491303,5.8189,5.8227,5.7963,5.8189,153686.0152
2010-07-29 13:30:00,15.43,15.44,15.41,15.43,175851.08988488856,5.8189,5.8227,5.8114,5.8189,175851.0899
2010-07-29 13:40:00,15.43,15.43,15.42,15.43,128826.84300759244,5.8189,5.8189,5.8152,5.8189,128826.843
2010-07-29 13:50:00,15.43,15.45,15.43,15.45,117315.69924075434,5.8189,5.8265,5.8189,5.8265,117315.6992
2010-07-29 14:00:00,15.45,15.47,15.43,15.43,152094.04849375458,5.8265,5.834,5.8189,5.8189,152094.0485
2010-07-29 14:10:00,15.44,15.44,15.43,15.44,189811.41317658583,5.8227,5.8227,5.8189,5.8227,189811.4132
2010-07-29 14:20:00,15.44,15.48,15.43,15.45,242958.60886602983,5.8227,5.8378,5.8189,5.8265,242958.6089
2010-07-29 14:30:00,15.46,15.52,15.45,15.52,318638.2561841783,5.8303,5.8529,5.8265,5.8529,318638.2562
2010-07-29 14:40:00,15.52,15.56,15.51,15.55,173524.36933627233,5.8529,5.868,5.8491,5.8642,173524.3693
2010-07-29 14:50:00,15.54,15.57,15.52,15.56,155155.52289982856,5.8604,5.8717,5.8529,5.868,155155.5229
2010-07-29 15:00:00,15.56,15.61,15.53,15.61,190301.24908155767,5.868,5.8868,5.8567,5.8868,190301.2491
2010-07-29 15:10:00,15.61,15.67,15.6,15.65,223610.0906196424,5.8868,5.9094,5.8831,5.9019,223610.0906
2010-07-29 15:20:00,15.65,15.7,15.63,15.68,168503.55131031104,5.9019,5.9208,5.8944,5.9132,168503.5513
2010-07-29 15:30:00,15.67,15.7,15.62,15.64,400440.8523144746,5.9094,5.9208,5.8906,5.8981,400440.8523
2010-07-29 15:40:00,15.64,15.65,15.57,15.59,464854.2738182708,5.8981,5.9019,5.8717,5.8793,464854.2738
2010-07-29 15:50:00,15.59,15.64,15.58,15.61,708792.5544942444,5.8793,5.8981,5.8755,5.8868,708792.5545
2010-07-30 09:30:00,15.41,15.45,15.3,15.37,199240.75434729364,5.8114,5.8265,5.7699,5.7963,199240.7543
2010-07-30 09:40:00,15.37,15.52,15.35,15.46,180137.1540533921,5.7963,5.8529,5.7888,5.8303,180137.1541
2010-07-30 09:50:00,15.46,15.59,15.42,15.56,211241.7340191036,5.8303,5.8793,5.8152,5.868,211241.734
2010-07-30 10:00:00,15.55,15.68,15.55,15.64,383786.43154543225,5.8642,5.9132,5.8642,5.8981,383786.4315
2010-07-30 10:10:00,15.65,15.66,15.6,15.61,121356.84545677196,5.9019,5.9057,5.8831,5.8868,121356.8455
2010-07-30 10:20:00,15.6,15.65,15.6,15.63,159319.12809208914,5.8831,5.9019,5.8831,5.8944,159319.1281
2010-07-30 10:30:00,15.64,15.66,15.61,15.63,178667.6463384766,5.8981,5.9057,5.8868,5.8944,178667.6463
2010-07-30 10:40:00,15.62,15.66,15.62,15.64,293166.7891256429,5.8906,5.9057,5.8906,5.8981,293166.7891
2010-07-30 10:50:00,15.64,15.65,15.57,15.62,220915.9931422973,5.8981,5.9019,5.8717,5.8906,220915.9931
2010-07-30 11:00:00,15.61,15.7,15.6,15.7,135684.54567719813,5.8868,5.9208,5.8831,5.9208,135684.5457
2010-07-30 11:10:00,15.69,15.7,15.64,15.65,76414.40117560617,5.917,5.9208,5.8981,5.9019,76414.4012
2010-07-30 11:20:00,15.65,15.67,15.59,15.64,126377.66348273327,5.9019,5.9094,5.8793,5.8981,126377.6635
2010-07-30 11:30:00,15.64,15.67,15.59,15.62,95395.54249326474,5.8981,5.9094,5.8793,5.8906,95395.5425
2010-07-30 11:40:00,15.61,15.65,15.61,15.65,74332.59857947587,5.8868,5.9019,5.8868,5.9019,74332.5986
2010-07-30 11:50:00,15.65,15.7,15.64,15.7,80088.17046289492,5.9019,5.9208,5.8981,5.9208,80088.1705
2010-07-30 12:00:00,15.7,15.72,15.68,15.71,91476.85525349008,5.9208,5.9283,5.9132,5.9245,91476.8553
2010-07-30 12:10:00,15.7,15.71,15.65,15.71,96620.13225569432,5.9208,5.9245,5.9019,5.9245,96620.1323
2010-07-30 12:20:00,15.7,15.72,15.7,15.72,100783.73744795492,5.9208,5.9283,5.9208,5.9283,100783.7374
2010-07-30 12:30:00,15.71,15.73,15.67,15.73,116213.5684545677,5.9245,5.9321,5.9094,5.9321,116213.5685
2010-07-30 12:40:00,15.72,15.76,15.72,15.74,62454.07788390889,5.9283,5.9434,5.9283,5.9358,62454.0779
2010-07-30 12:50:00,15.73,15.76,15.72,15.75,43840.31349497918,5.9321,5.9434,5.9283,5.9396,43840.3135
2010-07-30 13:00:00,15.75,15.79,15.71,15.78,140460.4457506735,5.9396,5.9547,5.9245,5.9509,140460.4458
2010-07-30 13:10:00,15.78,15.78,15.73,15.75,123193.73010041636,5.9509,5.9509,5.9321,5.9396,123193.7301
2010-07-30 13:20:00,15.74,15.77,15.74,15.77,79965.71148665197,5.9358,5.9472,5.9358,5.9472,79965.7115
2010-07-30 13:30:00,15.77,15.77,15.68,15.7,117315.69924075434,5.9472,5.9472,5.9132,5.9208,117315.6992
2010-07-30 13:40:00,15.7,15.71,15.65,15.67,88782.75777614498,5.9208,5.9245,5.9019,5.9094,88782.7578
2010-07-30 13:50:00,15.67,15.68,15.58,15.6,122458.9762429586,5.9094,5.9132,5.8755,5.8831,122458.9762
2010-07-30 14:00:00,15.61,15.65,15.61,15.62,111560.12735733528,5.8868,5.9019,5.8868,5.8906,111560.1274
2010-07-30 14:10:00,15.62,15.73,15.62,15.7,185280.4310555964,5.8906,5.9321,5.8906,5.9208,185280.4311
2010-07-30 14:20:00,15.71,15.74,15.7,15.73,154665.68699485672,5.9245,5.9358,5.9208,5.9321,154665.687
2010-07-30 14:30:00,15.73,15.77,15.72,15.74,112662.25814352192,5.9321,5.9472,5.9283,5.9358,112662.2581
2010-07-30 14:40:00,15.73,15.77,15.72,15.75,212343.8648052902,5.9321,5.9472,5.9283,5.9396,212343.8648
2010-07-30 14:50:00,15.75,15.81,15.74,15.77,296963.0173891746,5.9396,5.9622,5.9358,5.9472,296963.0174
2010-07-30 15:00:00,15.78,15.81,15.74,15.79,358682.34141562576,5.9509,5.9622,5.9358,5.9547,358682.3414
2010-07-30 15:10:00,15.79,15.84,15.79,15.84,166176.83076169482,5.9547,5.9736,5.9547,5.9736,166176.8308
2010-07-30 15:20:00,15.84,15.92,15.83,15.92,338966.4462405094,5.9736,6.0037,5.9698,6.0037,338966.4462
2010-07-30 15:30:00,15.92,15.96,15.9,15.91,574944.8934606906,6.0037,6.0188,5.9962,6.0,574944.8935
2010-07-30 15:40:00,15.9,15.93,15.88,15.88,561841.783002694,5.9962,6.0075,5.9886,5.9886,561841.783
2010-07-30 15:50:00,15.88,15.91,15.84,15.85,733774.1856478079,5.9886,6.0,5.9736,5.9773,733774.1856
2010-08-02 09:30:00,16.29,16.3,16.14,16.23,171687.48469262797,6.1433,6.147,6.0867,6.1206,171687.4847
2010-08-02 09:40:00,16.23,16.24,16.1,16.16,250061.22948812143,6.1206,6.1244,6.0716,6.0942,250061.2295
2010-08-02 09:50:00,16.15,16.18,16.15,16.16,109600.78373744794,6.0905,6.1018,6.0905,6.0942,109600.7837
2010-08-02 10:00:00,16.16,16.3,16.16,16.28,284104.824883664,6.0942,6.147,6.0942,6.1395,284104.8249
2010-08-02 10:10:00,16.28,16.34,16.28,16.34,144868.96889542002,6.1395,6.1621,6.1395,6.1621,144868.9689
2010-08-02 10:20:00,16.34,16.39,16.32,16.34,202057.31080088168,6.1621,6.181,6.1546,6.1621,202057.3108
2010-08-02 10:30:00,16.34,16.39,16.32,16.33,164095.02816556452,6.1621,6.181,6.1546,6.1583,164095.0282
2010-08-02 10:40:00,16.33,16.35,16.32,16.33,96865.05020818026,6.1583,6.1659,6.1546,6.1583,96865.0502
2010-08-02 10:50:00,16.32,16.36,16.32,16.35,80210.62943913788,6.1546,6.1697,6.1546,6.1659,80210.6294
2010-08-02 11:00:00,16.36,16.36,16.32,16.36,136419.29953465587,6.1697,6.1697,6.1546,6.1697,136419.2995
2010-08-02 11:10:00,16.36,16.36,16.33,16.36,87680.62698995836,6.1697,6.1697,6.1583,6.1697,87680.627
2010-08-02 11:20:00,16.36,16.44,16.36,16.44,282757.7761449914,6.1697,6.1998,6.1697,6.1998,282757.7761
2010-08-02 11:30:00,16.44,16.5,16.43,16.49,274675.48371295613,6.1998,6.2225,6.1961,6.2187,274675.4837
2010-08-02 11:40:00,16.49,16.51,16.48,16.48,79598.3345579231,6.2187,6.2262,6.2149,6.2149,79598.3346
2010-08-02 11:50:00,16.48,16.53,16.48,16.52,113764.38892970854,6.2149,6.2338,6.2149,6.23,113764.3889
2010-08-02 12:00:00,16.51,16.52,16.48,16.5,56698.50600048983,6.2262,6.23,6.2149,6.2225,56698.506
2010-08-02 12:10:00,16.5,16.5,16.49,16.5,47881.45971099681,6.2225,6.2225,6.2187,6.2225,47881.4597
2010-08-02 12:20:00,16.49,16.5,16.43,16.44,58290.47269164829,6.2187,6.2225,6.1961,6.1998,58290.4727
2010-08-02 12:30:00,16.44,16.46,16.43,16.45,75924.56527063434,6.1998,6.2074,6.1961,6.2036,75924.5653
2010-08-02 12:40:00,16.45,16.46,16.41,16.41,65393.09331373989,6.2036,6.2074,6.1885,6.1885,65393.0933
2010-08-02 12:50:00,16.41,16.46,16.41,16.45,113641.9299534656,6.1885,6.2074,6.1885,6.2036,113641.93
2010-08-02 13:00:00,16.44,16.45,16.43,16.43,45064.90325740876,6.1998,6.2036,6.1961,6.1961,45064.9033
2010-08-02 13:10:00,16.43,16.45,16.42,16.44,68332.1087435709,6.1961,6.2036,6.1923,6.1998,68332.1087
2010-08-02 13:20:00,16.44,16.45,16.41,16.41,39431.790350232666,6.1998,6.2036,6.1885,6.1885,39431.7904
2010-08-02 13:30:00,16.41,16.44,16.38,16.42,86945.87313250061,6.1885,6.1998,6.1772,6.1923,86945.8731
2010-08-02 13:40:00,16.43,16.44,16.42,16.42,60862.11119275042,6.1961,6.1998,6.1923,6.1923,60862.1112
2010-08-02 13:50:00,16.42,16.44,16.41,16.43,41758.51089884888,6.1923,6.1998,6.1885,6.1961,41758.5109
2010-08-02 14:00:00,16.43,16.44,16.4,16.41,85843.74234631399,6.1961,6.1998,6.1847,6.1885,85843.7423
2010-08-02 14:10:00,16.41,16.45,16.41,16.45,98089.63997060985,6.1885,6.2036,6.1885,6.2036,98089.64
2010-08-02 14:20:00,16.45,16.45,16.44,16.44,133357.82512858193,6.2036,6.2036,6.1998,6.1998,133357.8251
2010-08-02 14:30:00,16.45,16.49,16.45,16.47,193117.8055351457,6.2036,6.2187,6.2036,6.2111,193117.8055
2010-08-02 14:40:00,16.48,16.5,16.47,16.5,197771.2466323781,6.2149,6.2225,6.2111,6.2225,197771.2466
2010-08-02 14:50:00,16.5,16.5,16.49,16.5,104579.96571148664,6.2225,6.2225,6.2187,6.2225,104579.9657
2010-08-02 15:00:00,16.5,16.5,16.48,16.5,154910.60494734262,6.2225,6.2225,6.2149,6.2225,154910.6049
2010-08-02 15:10:00,16.5,16.51,16.49,16.51,194709.77222630417,6.2225,6.2262,6.2187,6.2262,194709.7722
2010-08-02 15:20:00,16.5,16.51,16.5,16.5,154543.22801861377,6.2225,6.2262,6.2225,6.2225,154543.228
2010-08-02 15:30:00,16.51,16.54,16.5,16.53,336272.3487631643,6.2262,6.2375,6.2225,6.2338,336272.3488
2010-08-02 15:40:00,16.53,16.53,16.5,16.52,625887.8275777614,6.2338,6.2338,6.2225,6.23,625887.8276
2010-08-02 15:50:00,16.51,16.54,16.49,16.49,774308.1067842272,6.2262,6.2375,6.2187,6.2187,774308.1068
2010-08-03 09:30:00,16.48,16.5,16.4,16.48,75924.56527063434,6.2149,6.2225,6.1847,6.2149,75924.5653
2010-08-03 09:40:00,16.49,16.5,16.42,16.42,139848.1508694587,6.2187,6.2225,6.1923,6.1923,139848.1509
2010-08-03 09:50:00,16.42,16.46,16.38,16.41,159931.42297330394,6.1923,6.2074,6.1772,6.1885,159931.423
2010-08-03 10:00:00,16.41,16.44,16.33,16.44,172054.86162135683,6.1885,6.1998,6.1583,6.1998,172054.8616
2010-08-03 10:10:00,16.44,16.45,16.36,16.44,95150.62454077884,6.1998,6.2036,6.1697,6.1998,95150.6245
2010-08-03 10:20:00,16.44,16.47,16.41,16.41,118785.20695566984,6.1998,6.2111,6.1885,6.1885,118785.207
2010-08-03 10:30:00,16.41,16.42,16.36,16.42,186015.1849130541,6.1885,6.1923,6.1697,6.1923,186015.1849
2010-08-03 10:40:00,16.42,16.48,16.41,16.45,87558.1680137154,6.1923,6.2149,6.1885,6.2036,87558.168
2010-08-03 10:50:00,16.45,16.47,16.44,16.46,68454.56771981386,6.2036,6.2111,6.1998,6.2074,68454.5677
2010-08-03 11:00:00,16.48,16.5,16.45,16.5,74577.51653196178,6.2149,6.2225,6.2036,6.2225,74577.5165
2010-08-03 11:10:00,16.5,16.5,16.46,16.46,78986.0396767083,6.2225,6.2225,6.2074,6.2074,78986.0397
2010-08-03 11:20:00,16.47,16.54,16.47,16.54,151481.7536125398,6.2111,6.2375,6.2111,6.2375,151481.7536
2010-08-03 11:30:00,16.54,16.58,16.53,16.55,112294.88121479304,6.2375,6.2526,6.2338,6.2413,112294.8812
2010-08-03 11:40:00,16.56,16.62,16.54,16.54,162625.52045064903,6.2451,6.2677,6.2375,6.2375,162625.5205
2010-08-03 11:50:00,16.54,16.59,16.54,16.54,112539.79916727896,6.2375,6.2564,6.2375,6.2375,112539.7992
2010-08-03 12:00:00,16.54,16.59,16.54,16.58,181239.2848395788,6.2375,6.2564,6.2375,6.2526,181239.2848
2010-08-03 12:10:00,16.58,16.58,16.56,16.57,129194.21993632131,6.2526,6.2526,6.2451,6.2489,129194.2199
2010-08-03 12:20:00,16.57,16.58,16.56,16.58,181606.6617683076,6.2489,6.2526,6.2451,6.2526,181606.6618
2010-08-03 12:30:00,16.58,16.61,16.56,16.57,96007.83737447954,6.2526,6.2639,6.2451,6.2489,96007.8374
2010-08-03 12:40:00,16.57,16.58,16.54,16.54,29390.154298310063,6.2489,6.2526,6.2375,6.2375,29390.1543
2010-08-03 12:50:00,16.55,16.6,16.54,16.58,64780.7984325251,6.2413,6.2602,6.2375,6.2526,64780.7984
2010-08-03 13:00:00,16.58,16.58,16.54,16.57,123683.5660053882,6.2526,6.2526,6.2375,6.2489,123683.566
2010-08-03 13:10:00,16.58,16.6,16.56,16.59,101763.4092578986,6.2526,6.2602,6.2451,6.2564,101763.4093
2010-08-03 13:20:00,16.59,16.62,16.58,16.6,82047.51408278226,6.2564,6.2677,6.2526,6.2602,82047.5141
2010-08-03 13:30:00,16.59,16.61,16.59,16.59,60617.1932402645,6.2564,6.2639,6.2564,6.2564,60617.1932
2010-08-03 13:40:00,16.59,16.61,16.59,16.6,58657.84962037717,6.2564,6.2639,6.2564,6.2602,58657.8496
2010-08-03 13:50:00,16.6,16.61,16.58,16.59,102987.99902032818,6.2602,6.2639,6.2526,6.2564,102987.999
2010-08-03 14:00:00,16.59,16.59,16.58,16.59,63556.20867009551,6.2564,6.2564,6.2526,6.2564,63556.2087
2010-08-03 14:10:00,16.59,16.62,16.59,16.6,119642.41978937056,6.2564,6.2677,6.2564,6.2602,119642.4198
2010-08-03 14:20:00,16.61,16.62,16.59,16.6,113274.5530247367,6.2639,6.2677,6.2564,6.2602,113274.553
2010-08-03 14:30:00,16.61,16.61,16.56,16.59,210139.60323291697,6.2639,6.2639,6.2451,6.2564,210139.6032
2010-08-03 14:40:00,16.59,16.59,16.57,16.58,113152.09404849376,6.2564,6.2564,6.2489,6.2526,113152.094
2010-08-03 14:50:00,16.59,16.6,16.58,16.59,150746.99975508204,6.2564,6.2602,6.2526,6.2564,150746.9998
2010-08-03 15:00:00,16.59,16.59,16.56,16.58,168993.38721528286,6.2564,6.2564,6.2451,6.2526,168993.3872
2010-08-03 15:10:00,16.58,16.6,16.58,16.59,181606.6617683076,6.2526,6.2602,6.2526,6.2564,181606.6618
2010-08-03 15:20:00,16.59,16.59,16.54,16.54,138623.56110702915,6.2564,6.2564,6.2375,6.2375,138623.5611
2010-08-03 15:30:00,16.55,16.57,16.54,16.56,168993.38721528286,6.2413,6.2489,6.2375,6.2451,168993.3872
2010-08-03 15:40:00,16.56,16.59,16.51,16.52,438525.5939260348,6.2451,6.2564,6.2262,6.23,438525.5939
2010-08-03 15:50:00,16.53,16.54,16.52,16.54,472446.7303453343,6.2338,6.2375,6.23,6.2375,472446.7303
2010-08-04 09:30:00,16.56,16.74,16.56,16.68,173156.99240754347,6.2451,6.313,6.2451,6.2903,173156.9924
2010-08-04 09:40:00,16.68,16.7,16.63,16.63,168870.9282390399,6.2903,6.2979,6.2715,6.2715,168870.9282
2010-08-04 09:50:00,16.63,16.65,16.6,16.62,89639.9706098457,6.2715,6.279,6.2602,6.2677,89639.9706
2010-08-04 10:00:00,16.63,16.69,16.63,16.66,141562.57653686014,6.2715,6.2941,6.2715,6.2828,141562.5765
2010-08-04 10:10:00,16.66,16.67,16.54,16.54,132623.07127112415,6.2828,6.2866,6.2375,6.2375,132623.0713
2010-08-04 10:20:00,16.54,16.64,16.52,16.61,102620.6220915993,6.2375,6.2753,6.23,6.2639,102620.6221
2010-08-04 10:30:00,16.62,16.62,16.47,16.5,179524.8591721773,6.2677,6.2677,6.2111,6.2225,179524.8592
2010-08-04 10:40:00,16.5,16.63,16.5,16.59,129928.97379377908,6.2225,6.2715,6.2225,6.2564,129928.9738
2010-08-04 10:50:00,16.58,16.61,16.53,16.54,158706.83321087435,6.2526,6.2639,6.2338,6.2375,158706.8332
2010-08-04 11:00:00,16.54,16.62,16.54,16.6,84741.61156012735,6.2375,6.2677,6.2375,6.2602,84741.6116
2010-08-04 11:10:00,16.59,16.61,16.55,16.56,258388.43987264263,6.2564,6.2639,6.2413,6.2451,258388.4399
2010-08-04 11:20:00,16.57,16.64,16.57,16.63,92089.15013470486,6.2489,6.2753,6.2489,6.2715,92089.1501
2010-08-04 11:30:00,16.63,16.65,16.63,16.63,91476.85525349008,6.2715,6.279,6.2715,6.2715,91476.8553
2010-08-04 11:40:00,16.63,16.64,16.6,16.62,109723.24271369092,6.2715,6.2753,6.2602,6.2677,109723.2427
2010-08-04 11:50:00,16.62,16.63,16.59,16.63,99069.3117805535,6.2677,6.2715,6.2564,6.2715,99069.3118
2010-08-04 12:00:00,16.63,16.66,16.62,16.66,87068.33210874356,6.2715,6.2828,6.2677,6.2828,87068.3321
2010-08-04 12:10:00,16.65,16.65,16.6,16.61,117438.1582169973,6.279,6.279,6.2602,6.2639,117438.1582
2010-08-04 12:20:00,16.61,16.65,16.61,16.64,235366.15233896644,6.2639,6.279,6.2639,6.2753,235366.1523
2010-08-04 12:30:00,16.64,16.65,16.63,16.63,115601.27357335293,6.2753,6.279,6.2715,6.2715,115601.2736
2010-08-04 12:40:00,16.63,16.63,16.6,16.62,78373.7447954935,6.2715,6.2715,6.2602,6.2677,78373.7448
2010-08-04 12:50:00,16.61,16.66,16.59,16.64,71760.96007837374,6.2639,6.2828,6.2564,6.2753,71760.9601
2010-08-04 13:00:00,16.64,16.65,16.59,16.59,73965.221650747,6.2753,6.279,6.2564,6.2564,73965.2217
2010-08-04 13:10:00,16.59,16.59,16.56,16.57,67719.81386235611,6.2564,6.2564,6.2451,6.2489,67719.8139
2010-08-04 13:20:00,16.56,16.57,16.54,16.54,55841.29316678912,6.2451,6.2489,6.2375,6.2375,55841.2932
2010-08-04 13:30:00,16.54,16.59,16.52,16.59,97722.26304188096,6.2375,6.2564,6.23,6.2564,97722.263
2010-08-04 13:40:00,16.59,16.59,16.56,16.59,57433.25985794758,6.2564,6.2564,6.2451,6.2564,57433.2599
2010-08-04 13:50:00,16.59,16.59,16.52,16.53,47024.2468772961,6.2564,6.2564,6.23,6.2338,47024.2469
2010-08-04 14:00:00,16.54,16.62,16.53,16.61,55473.91623806024,6.2375,6.2677,6.2338,6.2639,55473.9162
2010-08-04 14:10:00,16.61,16.63,16.6,16.61,104457.50673524367,6.2639,6.2715,6.2602,6.2639,104457.5067
2010-08-04 14:20:00,16.61,16.63,16.59,16.63,76536.86015184912,6.2639,6.2715,6.2564,6.2715,76536.8602
2010-08-04 14:30:00,16.62,16.66,16.62,16.63,90987.01934851824,6.2677,6.2828,6.2677,6.2715,90987.0193
2010-08-04 14:40:00,16.63,16.67,16.63,16.67,107396.5221650747,6.2715,6.2866,6.2715,6.2866,107396.5222
2010-08-04 14:50:00,16.67,16.68,16.65,16.66,140337.98677443055,6.2866,6.2903,6.279,6.2828,140337.9868
2010-08-04 15:00:00,16.66,16.7,16.65,16.7,57065.88292921871,6.2828,6.2979,6.279,6.2979,57065.8829
2010-08-04 15:10:00,16.7,16.75,16.68,16.74,196669.1158461915,6.2979,6.3167,6.2903,6.313,196669.1158
2010-08-04 15:20:00,16.74,16.79,16.73,16.78,284962.03771736467,6.313,6.3318,6.3092,6.3281,284962.0377
2010-08-04 15:30:00,16.77,16.79,16.75,16.77,305902.5226549106,6.3243,6.3318,6.3167,6.3243,305902.5227
2010-08-04 15:40:00,16.77,16.78,16.74,16.76,587190.7910849865,6.3243,6.3281,6.313,6.3205,587190.7911
2010-08-04 15:50:00,16.76,16.76,16.72,16.75,433749.6938525594,6.3205,6.3205,6.3054,6.3167,433749.6939
2010-08-05 09:30:00,16.63,16.63,16.45,16.55,169605.68209649765,6.2715,6.2715,6.2036,6.2413,169605.6821
2010-08-05 09:40:00,16.55,16.73,16.55,16.7,156625.03061474406,6.2413,6.3092,6.2413,6.2979,156625.0306
2010-08-05 09:50:00,16.7,16.75,16.7,16.74,204016.65442076905,6.2979,6.3167,6.2979,6.313,204016.6544
2010-08-05 10:00:00,16.74,16.78,16.72,16.76,311903.01249081554,6.313,6.3281,6.3054,6.3205,311903.0125
2010-08-05 10:10:00,16.76,16.81,16.76,16.81,199975.5082047514,6.3205,6.3394,6.3205,6.3394,199975.5082
2010-08-05 10:20:00,16.81,16.89,16.81,16.89,162380.6024981631,6.3394,6.3695,6.3394,6.3695,162380.6025
2010-08-05 10:30:00,16.89,16.93,16.82,16.84,253490.0808229243,6.3695,6.3846,6.3431,6.3507,253490.0808
2010-08-05 10:40:00,16.83,16.9,16.82,16.9,295493.5096742591,6.3469,6.3733,6.3431,6.3733,295493.5097
2010-08-05 10:50:00,16.9,16.9,16.86,16.86,244183.19862845945,6.3733,6.3733,6.3582,6.3582,244183.1986
2010-08-05 11:00:00,16.86,16.9,16.85,16.89,177075.67964731815,6.3582,6.3733,6.3544,6.3695,177075.6796
2010-08-05 11:10:00,16.89,16.9,16.85,16.9,222263.04188096983,6.3695,6.3733,6.3544,6.3733,222263.0419
2010-08-05 11:20:00,16.89,16.93,16.89,16.92,214058.29047269165,6.3695,6.3846,6.3695,6.3808,214058.2905
2010-08-05 11:30:00,16.91,16.92,16.88,16.9,202669.60568209647,6.3771,6.3808,6.3658,6.3733,202669.6057
2010-08-05 11:40:00,16.9,16.93,16.85,16.88,204261.5723732549,6.3733,6.3846,6.3544,6.3658,204261.5724
2010-08-05 11:50:00,16.88,16.89,16.85,16.86,222263.04188096983,6.3658,6.3695,6.3544,6.3582,222263.0419
2010-08-05 12:00:00,16.86,16.91,16.85,16.86,156625.03061474406,6.3582,6.3771,6.3544,6.3582,156625.0306
2010-08-05 12:10:00,16.86,16.93,16.86,16.91,174014.20524124417,6.3582,6.3846,6.3582,6.3771,174014.2052
2010-08-05 12:20:00,16.91,16.93,16.9,16.91,137154.05339211362,6.3771,6.3846,6.3733,6.3771,137154.0534
2010-08-05 12:30:00,16.91,16.92,16.89,16.9,148052.90227773695,6.3771,6.3808,6.3695,6.3733,148052.9023
2010-08-05 12:40:00,16.9,16.93,16.9,16.93,84374.23463139847,6.3733,6.3846,6.3733,6.3846,84374.2346
2010-08-05 12:50:00,16.92,16.93,16.9,16.9,113641.9299534656,6.3808,6.3846,6.3733,6.3733,113641.93
2010-08-05 13:00:00,16.9,16.9,16.84,16.85,455669.85060004896,6.3733,6.3733,6.3507,6.3544,455669.8506
2010-08-05 13:10:00,16.84,16.85,16.79,16.79,375949.0570658829,6.3507,6.3544,6.3318,6.3318,375949.0571
2010-08-05 13:20:00,16.8,16.8,16.73,16.76,361621.3568454568,6.3356,6.3356,6.3092,6.3205,361621.3568
2010-08-05 13:30:00,16.76,16.77,16.73,16.73,226059.2701445016,6.3205,6.3243,6.3092,6.3092,226059.2701
2010-08-05 13:40:00,16.74,16.74,16.72,16.73,217609.60078373743,6.313,6.313,6.3054,6.3092,217609.6008
2010-08-05 13:50:00,16.73,16.77,16.72,16.77,134337.49693852558,6.3092,6.3243,6.3054,6.3243,134337.4969
2010-08-05 14:00:00,16.77,16.8,16.76,16.8,383541.5135929464,6.3243,6.3356,6.3205,6.3356,383541.5136
2010-08-05 14:10:00,16.8,16.81,16.79,16.81,74210.1396032329,6.3356,6.3394,6.3318,6.3394,74210.1396
2010-08-05 14:20:00,16.8,16.81,16.8,16.8,68577.02669605681,6.3356,6.3394,6.3356,6.3356,68577.0267
2010-08-05 14:30:00,16.8,16.82,16.8,16.82,81435.21920156747,6.3356,6.3431,6.3356,6.3431,81435.2192
2010-08-05 14:40:00,16.82,16.85,16.81,16.85,112662.25814352192,6.3431,6.3544,6.3394,6.3544,112662.2581
2010-08-05 14:50:00,16.84,16.88,16.84,16.88,142787.16629928973,6.3507,6.3658,6.3507,6.3658,142787.1663
2010-08-05 15:00:00,16.87,16.9,16.87,16.9,252632.8679892236,6.362,6.3733,6.362,6.3733,252632.868
2010-08-05 15:10:00,16.9,16.91,16.89,16.89,168870.9282390399,6.3733,6.3771,6.3695,6.3695,168870.9282
2010-08-05 15:20:00,16.89,16.92,16.89,16.9,287778.5941709527,6.3695,6.3808,6.3695,6.3733,287778.5942
2010-08-05 15:30:00,16.9,16.9,16.88,16.9,269532.20671075187,6.3733,6.3733,6.3658,6.3733,269532.2067
2010-08-05 15:40:00,16.9,16.94,16.9,16.94,496326.2307127112,6.3733,6.3884,6.3733,6.3884,496326.2307
2010-08-05 15:50:00,16.94,16.99,16.94,16.99,1043962.772471222,6.3884,6.4072,6.3884,6.4072,1043962.7725
2010-08-06 09:30:00,16.75,16.87,16.72,16.78,331986.28459466074,6.3167,6.362,6.3054,6.3281,331986.2846
2010-08-06 09:40:00,16.79,16.93,16.79,16.9,263899.0938035758,6.3318,6.3846,6.3318,6.3733,263899.0938
2010-08-06 09:50:00,16.9,16.99,16.87,16.99,318025.9613029635,6.3733,6.4072,6.362,6.4072,318025.9613
2010-08-06 10:00:00,16.99,17.02,16.97,17.02,509919.1770756796,6.4072,6.4186,6.3997,6.4186,509919.1771
2010-08-06 10:10:00,17.02,17.07,17.01,17.03,338843.98726426647,6.4186,6.4374,6.4148,6.4223,338843.9873
2010-08-06 10:20:00,17.04,17.04,16.97,16.99,168626.010286554,6.4261,6.4261,6.3997,6.4072,168626.0103
2010-08-06 10:30:00,16.98,17.01,16.9,16.91,134949.79181974038,6.4035,6.4148,6.3733,6.3771,134949.7918
2010-08-06 10:40:00,16.91,16.91,16.84,16.85,452485.917217732,6.3771,6.3771,6.3507,6.3544,452485.9172
2010-08-06 10:50:00,16.85,16.86,16.8,16.83,325740.87680626987,6.3544,6.3582,6.3356,6.3469,325740.8768
2010-08-06 11:00:00,16.82,16.84,16.72,16.74,200832.7210384521,6.3431,6.3507,6.3054,6.313,200832.721
2010-08-06 11:10:00,16.75,16.81,16.74,16.79,204628.9493019838,6.3167,6.3394,6.313,6.3318,204628.9493
2010-08-06 11:20:00,16.78,16.85,16.77,16.84,263164.339946118,6.3281,6.3544,6.3243,6.3507,263164.3399
2010-08-06 11:30:00,16.84,16.87,16.82,16.87,119152.58388439871,6.3507,6.362,6.3431,6.362,119152.5839
2010-08-06 11:40:00,16.87,16.89,16.85,16.87,156992.40754347292,6.362,6.3695,6.3544,6.362,156992.4075
2010-08-06 11:50:00,16.88,16.88,16.8,16.81,179402.40019593434,6.3658,6.3658,6.3356,6.3394,179402.4002
2010-08-06 12:00:00,16.81,16.85,16.8,16.83,207567.96473181483,6.3394,6.3544,6.3356,6.3469,207567.9647
2010-08-06 12:10:00,16.83,16.85,16.82,16.85,102375.70413911338,6.3469,6.3544,6.3431,6.3544,102375.7041
2010-08-06 12:20:00,16.84,16.85,16.8,16.81,130663.72765123684,6.3507,6.3544,6.3356,6.3394,130663.7277
2010-08-06 12:30:00,16.81,16.88,16.81,16.88,100906.19642419789,6.3394,6.3658,6.3394,6.3658,100906.1964
2010-08-06 12:40:00,16.88,16.91,16.87,16.9,92701.44501591966,6.3658,6.3771,6.362,6.3733,92701.445
2010-08-06 12:50:00,16.9,16.91,16.86,16.88,104702.4246877296,6.3733,6.3771,6.3582,6.3658,104702.4247
2010-08-06 13:00:00,16.88,16.9,16.84,16.84,161890.76659319128,6.3658,6.3733,6.3507,6.3507,161890.7666
2010-08-06 13:10:00,16.84,16.87,16.83,16.85,114009.30688219446,6.3507,6.362,6.3469,6.3544,114009.3069
2010-08-06 13:20:00,16.85,16.87,16.82,16.83,100293.90154298308,6.3544,6.362,6.3431,6.3469,100293.9015
2010-08-06 13:30:00,16.82,16.85,16.81,16.82,219079.10849865293,6.3431,6.3544,6.3394,6.3431,219079.1085
2010-08-06 13:40:00,16.83,16.85,16.8,16.81,141072.7406318883,6.3469,6.3544,6.3356,6.3394,141072.7406
2010-08-06 13:50:00,16.81,16.81,16.75,16.75,92946.36296840558,6.3394,6.3394,6.3167,6.3167,92946.363
2010-08-06 14:00:00,16.75,16.77,16.72,16.76,148910.11511143766,6.3167,6.3243,6.3054,6.3205,148910.1151
2010-08-06 14:10:00,16.75,16.78,16.74,16.77,100416.36051922606,6.3167,6.3281,6.313,6.3243,100416.3605
2010-08-06 14:20:00,16.78,16.81,16.77,16.81,174136.66421748712,6.3281,6.3394,6.3243,6.3394,174136.6642
2010-08-06 14:30:00,16.81,16.82,16.77,16.79,80945.38329659564,6.3394,6.3431,6.3243,6.3318,80945.3833
2010-08-06 14:40:00,16.8,16.86,16.79,16.85,142052.41244183198,6.3356,6.3582,6.3318,6.3544,142052.4124
2010-08-06 14:50:00,16.85,16.93,16.85,16.9,191280.92089150133,6.3544,6.3846,6.3544,6.3733,191280.9209
2010-08-06 15:00:00,16.91,16.94,16.9,16.94,260102.8655400441,6.3771,6.3884,6.3733,6.3884,260102.8655
2010-08-06 15:10:00,16.93,16.95,16.9,16.94,292064.65833945625,6.3846,6.3922,6.3733,6.3884,292064.6583
2010-08-06 15:20:00,16.94,17.01,16.94,16.99,364927.74920401664,6.3884,6.4148,6.3884,6.4072,364927.7492
2010-08-06 15:30:00,16.99,17.03,16.97,16.99,440729.855498408,6.4072,6.4223,6.3997,6.4072,440729.8555
2010-08-06 15:40:00,16.99,16.99,16.93,16.96,580210.6294391379,6.4072,6.4072,6.3846,6.3959,580210.6294
2010-08-06 15:50:00,16.97,17.03,16.94,17.01,1079598.334557923,6.3997,6.4223,6.3884,6.4148,1079598.3346
2010-08-09 09:30:00,17.08,17.15,17.03,17.03,182096.49767327943,6.4412,6.4676,6.4223,6.4223,182096.4977
2010-08-09 09:40:00,17.03,17.04,16.97,16.99,178790.10531471955,6.4223,6.4261,6.3997,6.4072,178790.1053
2010-08-09 09:50:00,16.99,17.01,16.95,16.99,172054.86162135683,6.4072,6.4148,6.3922,6.4072,172054.8616
2010-08-09 10:00:00,16.99,16.99,16.95,16.99,168503.55131031104,6.4072,6.4072,6.3922,6.4072,168503.5513
2010-08-09 10:10:00,16.99,16.99,16.94,16.95,230467.79328924807,6.4072,6.4072,6.3884,6.3922,230467.7933
2010-08-09 10:20:00,16.96,16.99,16.95,16.99,240264.5113886848,6.3959,6.4072,6.3922,6.4072,240264.5114
2010-08-09 10:30:00,16.99,17.04,16.99,17.03,253734.99877541023,6.4072,6.4261,6.4072,6.4223,253734.9988
2010-08-09 10:40:00,17.03,17.04,17.02,17.03,120499.63262307126,6.4223,6.4261,6.4186,6.4223,120499.6326
2010-08-09 10:50:00,17.03,17.03,16.99,17.03,121846.6813617438,6.4223,6.4223,6.4072,6.4223,121846.6814
2010-08-09 11:00:00,17.03,17.04,17.01,17.04,105069.80161645848,6.4223,6.4261,6.4148,6.4261,105069.8016
2010-08-09 11:10:00,17.03,17.05,17.02,17.02,120254.71467058537,6.4223,6.4299,6.4186,6.4186,120254.7147
2010-08-09 11:20:00,17.02,17.02,16.99,17.01,55841.29316678912,6.4186,6.4186,6.4072,6.4148,55841.2932
2010-08-09 11:30:00,17.02,17.05,17.01,17.04,82047.51408278226,6.4186,6.4299,6.4148,6.4261,82047.5141
2010-08-09 11:40:00,17.03,17.04,17.0,17.0,41391.133970120005,6.4223,6.4261,6.411,6.411,41391.134
2010-08-09 11:50:00,17.01,17.02,16.98,16.98,43228.01861376438,6.4148,6.4186,6.4035,6.4035,43228.0186
2010-08-09 12:00:00,16.98,16.99,16.96,16.96,40166.54420769042,6.4035,6.4072,6.3959,6.3959,40166.5442
2010-08-09 12:10:00,16.96,17.01,16.96,16.99,57433.25985794758,6.3959,6.4148,6.3959,6.4072,57433.2599
2010-08-09 12:20:00,16.99,16.99,16.95,16.95,67597.35488611314,6.4072,6.4072,6.3922,6.3922,67597.3549
2010-08-09 12:30:00,16.96,16.97,16.94,16.94,57678.1778104335,6.3959,6.3997,6.3884,6.3884,57678.1778
2010-08-09 12:40:00,16.95,16.97,16.94,16.96,50698.016164584864,6.3922,6.3997,6.3884,6.3959,50698.0162
2010-08-09 12:50:00,16.97,16.97,16.94,16.95,57065.88292921871,6.3997,6.3997,6.3884,6.3922,57065.8829
2010-08-09 13:00:00,16.96,16.96,16.94,16.94,74210.1396032329,6.3959,6.3959,6.3884,6.3884,74210.1396
2010-08-09 13:10:00,16.95,16.97,16.94,16.96,44207.69042370805,6.3922,6.3997,6.3884,6.3959,44207.6904
2010-08-09 13:20:00,16.95,16.96,16.93,16.94,62086.70095518001,6.3922,6.3959,6.3846,6.3884,62086.701
2010-08-09 13:30:00,16.94,16.94,16.92,16.92,83394.5628214548,6.3884,6.3884,6.3808,6.3808,83394.5628
2010-08-09 13:40:00,16.92,16.93,16.9,16.93,137031.59441587067,6.3808,6.3846,6.3733,6.3846,137031.5944
2010-08-09 13:50:00,16.93,16.94,16.91,16.91,41023.75704139113,6.3846,6.3884,6.3771,6.3771,41023.757
2010-08-09 14:00:00,16.92,16.93,16.9,16.92,67597.35488611314,6.3808,6.3846,6.3733,6.3808,67597.3549
2010-08-09 14:10:00,16.92,16.92,16.9,16.9,40533.921136419296,6.3808,6.3808,6.3733,6.3733,40533.9211
2010-08-09 14:20:00,16.91,16.91,16.89,16.9,103232.9169728141,6.3771,6.3771,6.3695,6.3733,103232.917
2010-08-09 14:30:00,16.9,16.92,16.89,16.9,51800.14695077149,6.3733,6.3808,6.3695,6.3733,51800.147
2010-08-09 14:40:00,16.91,16.95,16.9,16.94,51432.77002204261,6.3771,6.3922,6.3733,6.3884,51432.77
2010-08-09 14:50:00,16.94,16.96,16.94,16.95,73230.46779328924,6.3884,6.3959,6.3884,6.3922,73230.4678
2010-08-09 15:00:00,16.95,16.96,16.94,16.95,104090.1298065148,6.3922,6.3959,6.3884,6.3922,104090.1298
2010-08-09 15:10:00,16.95,16.96,16.92,16.92,81925.05510653931,6.3922,6.3959,6.3808,6.3808,81925.0551
2010-08-09 15:20:00,16.92,16.93,16.91,16.92,94048.4937545922,6.3808,6.3846,6.3771,6.3808,94048.4938
2010-08-09 15:30:00,16.91,16.94,16.91,16.93,107396.5221650747,6.3771,6.3884,6.3771,6.3846,107396.5222
2010-08-09 15:40:00,16.93,16.97,16.93,16.96,184790.5951506245,6.3846,6.3997,6.3846,6.3959,184790.5952
2010-08-09 15:50:00,16.97,16.97,16.93,16.94,464854.2738182708,6.3997,6.3997,6.3846,6.3884,464854.2738
2010-08-10 09:30:00,16.74,16.8,16.65,16.67,133480.28410482488,6.313,6.3356,6.279,6.2866,133480.2841
2010-08-10 09:40:00,16.67,16.67,16.59,16.6,108498.65295126132,6.2866,6.2866,6.2564,6.2602,108498.653
2010-08-10 09:50:00,16.6,16.61,16.56,16.61,71271.1241734019,6.2602,6.2639,6.2451,6.2639,71271.1242
2010-08-10 10:00:00,16.61,16.64,16.6,16.64,127602.25324516286,6.2639,6.2753,6.2602,6.2753,127602.2532
2010-08-10 10:10:00,16.64,16.69,16.63,16.69,118295.371050698,6.2753,6.2941,6.2715,6.2941,118295.3711
2010-08-10 10:20:00,16.69,16.69,16.65,16.65,98824.3938280676,6.2941,6.2941,6.279,6.279,98824.3938
2010-08-10 10:30:00,16.64,16.65,16.61,16.63,89639.9706098457,6.2753,6.279,6.2639,6.2715,89639.9706
2010-08-10 10:40:00,16.63,16.64,16.59,16.6,86088.66029879989,6.2715,6.2753,6.2564,6.2602,86088.6603
2010-08-10 10:50:00,16.59,16.6,16.56,16.58,81557.67817781043,6.2564,6.2602,6.2451,6.2526,81557.6782
2010-08-10 11:00:00,16.58,16.61,16.57,16.59,65270.63433749694,6.2526,6.2639,6.2489,6.2564,65270.6343
2010-08-10 11:10:00,16.6,16.63,16.59,16.59,79965.71148665197,6.2602,6.2715,6.2564,6.2564,79965.7115
2010-08-10 11:20:00,16.6,16.61,16.59,16.59,55718.83419054616,6.2602,6.2639,6.2564,6.2564,55718.8342
2010-08-10 11:30:00,16.59,16.6,16.59,16.59,55596.3752143032,6.2564,6.2602,6.2564,6.2564,55596.3752
2010-08-10 11:40:00,16.59,16.61,16.58,16.59,141072.7406318883,6.2564,6.2639,6.2526,6.2564,141072.7406
2010-08-10 11:50:00,16.6,16.62,16.59,16.6,28655.400440852314,6.2602,6.2677,6.2564,6.2602,28655.4004
2010-08-10 12:00:00,16.6,16.61,16.59,16.59,87313.25006122948,6.2602,6.2639,6.2564,6.2564,87313.2501
2010-08-10 12:10:00,16.59,16.63,16.59,16.62,72740.63188831741,6.2564,6.2715,6.2564,6.2677,72740.6319
2010-08-10 12:20:00,16.62,16.63,16.61,16.62,30247.36713201077,6.2677,6.2715,6.2639,6.2677,30247.3671
2010-08-10 12:30:00,16.63,16.63,16.61,16.61,31839.33382316924,6.2715,6.2715,6.2639,6.2639,31839.3338
2010-08-10 12:40:00,16.61,16.63,16.61,16.63,61351.94709772226,6.2639,6.2715,6.2639,6.2715,61351.9471
2010-08-10 12:50:00,16.63,16.65,16.62,16.65,57188.34190546167,6.2715,6.279,6.2677,6.279,57188.3419
2010-08-10 13:00:00,16.65,16.65,16.61,16.61,41880.96987509184,6.279,6.279,6.2639,6.2639,41880.9699
2010-08-10 13:10:00,16.61,16.62,16.57,16.57,90987.01934851824,6.2639,6.2677,6.2489,6.2489,90987.0193
2010-08-10 13:20:00,16.57,16.58,16.54,16.55,67229.97795738427,6.2489,6.2526,6.2375,6.2413,67229.978
2010-08-10 13:30:00,16.54,16.57,16.53,16.55,109110.94783247611,6.2375,6.2489,6.2338,6.2413,109110.9478
2010-08-10 13:40:00,16.56,16.58,16.55,16.58,52412.44183198628,6.2451,6.2526,6.2413,6.2526,52412.4418
2010-08-10 13:50:00,16.58,16.58,16.54,16.54,39799.16727896155,6.2526,6.2526,6.2375,6.2375,39799.1673
2010-08-10 14:00:00,16.55,16.59,16.54,16.57,96375.2143032084,6.2413,6.2564,6.2375,6.2489,96375.2143
2010-08-10 14:10:00,16.57,16.78,16.56,16.63,462650.0122458976,6.2489,6.3281,6.2451,6.2715,462650.0122
2010-08-10 14:20:00,16.64,16.71,16.6,16.64,284349.7428361499,6.2753,6.3017,6.2602,6.2753,284349.7428
2010-08-10 14:30:00,16.65,16.76,16.65,16.72,169605.68209649765,6.279,6.3205,6.279,6.3054,169605.6821
2010-08-10 14:40:00,16.73,16.8,16.73,16.77,153196.17927994122,6.3092,6.3356,6.3092,6.3243,153196.1793
2010-08-10 14:50:00,16.77,16.77,16.7,16.73,101273.57335292676,6.3243,6.3243,6.2979,6.3092,101273.5734
2010-08-10 15:00:00,16.73,16.79,16.71,16.79,193362.7234876316,6.3092,6.3318,6.3017,6.3318,193362.7235
2010-08-10 15:10:00,16.78,16.79,16.65,16.66,209159.93142297328,6.3281,6.3318,6.279,6.2828,209159.9314
2010-08-10 15:20:00,16.66,16.72,16.64,16.72,171197.64878765613,6.2828,6.3054,6.2753,6.3054,171197.6488
2010-08-10 15:30:00,16.72,16.76,16.69,16.73,204628.9493019838,6.3054,6.3205,6.2941,6.3092,204628.9493
2010-08-10 15:40:00,16.73,16.78,16.72,16.76,351334.8028410482,6.3092,6.3281,6.3054,6.3205,351334.8028
2010-08-10 15:50:00,16.76,16.76,16.71,16.72,481998.530492285,6.3205,6.3205,6.3017,6.3054,481998.5305
2010-08-11 09:30:00,16.39,16.41,16.19,16.26,275777.61449914274,6.181,6.1885,6.1056,6.1319,275777.6145
2010-08-11 09:40:00,16.25,16.26,16.14,16.21,220058.78030859664,6.1282,6.1319,6.0867,6.1131,220058.7803
2010-08-11 09:50:00,16.21,16.22,16.14,16.19,140460.4457506735,6.1131,6.1169,6.0867,6.1056,140460.4458
2010-08-11 10:00:00,16.19,16.22,16.18,16.19,112417.340191036,6.1056,6.1169,6.1018,6.1056,112417.3402
2010-08-11 10:10:00,16.2,16.2,16.17,16.17,129928.97379377908,6.1093,6.1093,6.098,6.098,129928.9738
2010-08-11 10:20:00,16.17,16.22,16.17,16.22,138011.26622581435,6.098,6.1169,6.098,6.1169,138011.2662
2010-08-11 10:30:00,16.21,16.22,16.19,16.22,211241.7340191036,6.1131,6.1169,6.1056,6.1169,211241.734
2010-08-11 10:40:00,16.21,16.22,16.15,16.16,120377.1736468283,6.1131,6.1169,6.0905,6.0942,120377.1736
2010-08-11 10:50:00,16.16,16.17,16.14,16.14,108131.27602253245,6.0942,6.098,6.0867,6.0867,108131.276
2010-08-11 11:00:00,16.14,16.15,16.13,16.13,152583.88439872643,6.0867,6.0905,6.0829,6.0829,152583.8844
2010-08-11 11:10:00,16.13,16.13,16.05,16.05,174504.041146216,6.0829,6.0829,6.0528,6.0528,174504.0411
2010-08-11 11:20:00,16.05,16.08,16.02,16.08,157849.62037717365,6.0528,6.0641,6.0414,6.0641,157849.6204
2010-08-11 11:30:00,16.08,16.11,16.06,16.11,98579.47587558167,6.0641,6.0754,6.0565,6.0754,98579.4759
2010-08-11 11:40:00,16.11,16.14,16.1,16.12,112539.79916727896,6.0754,6.0867,6.0716,6.0792,112539.7992
2010-08-11 11:50:00,16.12,16.14,16.11,16.11,77026.69605682096,6.0792,6.0867,6.0754,6.0754,77026.6961
2010-08-11 12:00:00,16.11,16.11,16.09,16.1,42738.18270879255,6.0754,6.0754,6.0678,6.0716,42738.1827
2010-08-11 12:10:00,16.1,16.1,16.09,16.1,43350.477590007344,6.0716,6.0716,6.0678,6.0716,43350.4776
2010-08-11 12:20:00,16.1,16.1,16.07,16.08,57555.71883419054,6.0716,6.0716,6.0603,6.0641,57555.7188
2010-08-11 12:30:00,16.08,16.08,16.06,16.08,52779.81876071516,6.0641,6.0641,6.0565,6.0641,52779.8188
2010-08-11 12:40:00,16.07,16.08,16.01,16.01,56331.12907176096,6.0603,6.0641,6.0377,6.0377,56331.1291
2010-08-11 12:50:00,16.01,16.02,16.0,16.01,87680.62698995836,6.0377,6.0414,6.0339,6.0377,87680.627
2010-08-11 13:00:00,16.02,16.06,16.01,16.05,96742.59123193727,6.0414,6.0565,6.0377,6.0528,96742.5912
2010-08-11 13:10:00,16.05,16.05,16.01,16.01,136296.84055841292,6.0528,6.0528,6.0377,6.0377,136296.8406
2010-08-11 13:20:00,16.01,16.01,15.99,15.99,79353.41660543717,6.0377,6.0377,6.0301,6.0301,79353.4166
2010-08-11 13:30:00,16.0,16.0,15.98,15.98,61229.4881214793,6.0339,6.0339,6.0264,6.0264,61229.4881
2010-08-11 13:40:00,15.99,15.99,15.96,15.96,44575.06735243693,6.0301,6.0301,6.0188,6.0188,44575.0674
2010-08-11 13:50:00,15.96,15.96,15.95,15.96,97967.18099436688,6.0188,6.0188,6.015,6.0188,97967.181
2010-08-11 14:00:00,15.95,15.99,15.93,15.96,127969.63017389174,6.015,6.0301,6.0075,6.0188,127969.6302
2010-08-11 14:10:00,15.97,15.98,15.96,15.98,22899.82855743326,6.0226,6.0264,6.0188,6.0264,22899.8286
2010-08-11 14:20:00,15.98,16.01,15.97,15.99,75067.35243693362,6.0264,6.0377,6.0226,6.0301,75067.3524
2010-08-11 14:30:00,16.0,16.01,15.98,16.01,108743.57090374724,6.0339,6.0377,6.0264,6.0377,108743.5709
2010-08-11 14:40:00,16.0,16.01,15.97,15.98,54861.621356845455,6.0339,6.0377,6.0226,6.0264,54861.6214
2010-08-11 14:50:00,15.97,15.98,15.93,15.96,100661.27847171196,6.0226,6.0264,6.0075,6.0188,100661.2785
2010-08-11 15:00:00,15.96,15.98,15.95,15.97,115356.355620867,6.0188,6.0264,6.015,6.0226,115356.3556
2010-08-11 15:10:00,15.97,15.98,15.93,15.94,122948.81214793044,6.0226,6.0264,6.0075,6.0113,122948.8121
2010-08-11 15:20:00,15.95,16.02,15.93,16.01,299289.7379377908,6.015,6.0414,6.0075,6.0377,299289.7379
2010-08-11 15:30:00,16.02,16.07,16.01,16.05,245162.8704384032,6.0414,6.0603,6.0377,6.0528,245162.8704
2010-08-11 15:40:00,16.05,16.05,15.97,16.03,552045.0649032574,6.0528,6.0528,6.0226,6.0452,552045.0649
2010-08-11 15:50:00,16.03,16.04,16.01,16.02,462160.17634092574,6.0452,6.049,6.0377,6.0414,462160.1763
2010-08-12 09:30:00,15.83,15.83,15.74,15.77,227773.695811903,5.9698,5.9698,5.9358,5.9472,227773.6958
2010-08-12 09:40:00,15.78,15.9,15.77,15.88,129684.05584129316,5.9509,5.9962,5.9472,5.9886,129684.0558
2010-08-12 09:50:00,15.88,15.91,15.83,15.89,122948.81214793044,5.9886,6.0,5.9698,5.9924,122948.8121
2010-08-12 10:00:00,15.89,16.0,15.88,15.99,155400.44085231447,5.9924,6.0339,5.9886,6.0301,155400.4409
2010-08-12 10:10:00,15.99,16.01,15.95,15.95,106784.2272838599,6.0301,6.0377,6.015,6.015,106784.2273
2010-08-12 10:20:00,15.95,15.99,15.89,15.9,100661.27847171196,6.015,6.0301,5.9924,5.9962,100661.2785
2010-08-12 10:30:00,15.89,15.92,15.87,15.91,128459.46607886357,5.9924,6.0037,5.9849,6.0,128459.4661
2010-08-12 10:40:00,15.9,15.93,15.89,15.9,185770.2669605682,5.9962,6.0075,5.9924,5.9962,185770.267
2010-08-12 10:50:00,15.9,15.95,15.88,15.92,169360.76414401174,5.9962,6.015,5.9886,6.0037,169360.7641
2010-08-12 11:00:00,15.92,15.92,15.86,15.86,104824.88366397256,6.0037,6.0037,5.9811,5.9811,104824.8837
2010-08-12 11:10:00,15.86,15.91,15.84,15.88,93191.2809208915,5.9811,6.0,5.9736,5.9886,93191.2809
2010-08-12 11:20:00,15.87,15.92,15.87,15.91,114254.22483468035,5.9849,6.0037,5.9849,6.0,114254.2248
2010-08-12 11:30:00,15.91,15.96,15.9,15.96,115478.81459710996,6.0,6.0188,5.9962,6.0188,115478.8146
2010-08-12 11:40:00,15.96,15.96,15.93,15.94,59759.9804065638,6.0188,6.0188,6.0075,6.0113,59759.9804
2010-08-12 11:50:00,15.95,15.96,15.93,15.96,48616.213568454565,6.015,6.0188,6.0075,6.0188,48616.2136
2010-08-12 12:00:00,15.96,15.96,15.94,15.96,88170.4628949302,6.0188,6.0188,6.0113,6.0188,88170.4629
2010-08-12 12:10:00,15.96,15.97,15.95,15.96,48738.672544697525,6.0188,6.0226,6.015,6.0188,48738.6725
2010-08-12 12:20:00,15.96,15.96,15.91,15.91,36125.397991672784,6.0188,6.0188,6.0,6.0,36125.398
2010-08-12 12:30:00,15.91,15.94,15.91,15.92,89150.13470487387,6.0,6.0113,6.0,6.0037,89150.1347
2010-08-12 12:40:00,15.92,15.93,15.91,15.92,36860.15184913054,6.0037,6.0075,6.0,6.0037,36860.1518
2010-08-12 12:50:00,15.92,15.92,15.91,15.92,69924.07543472936,6.0037,6.0037,6.0,6.0037,69924.0754
2010-08-12 13:00:00,15.92,15.93,15.92,15.92,86823.41415625764,6.0037,6.0075,6.0037,6.0037,86823.4142
2010-08-12 13:10:00,15.92,15.95,15.92,15.94,44819.98530492285,6.0037,6.015,6.0037,6.0113,44819.9853
2010-08-12 13:20:00,15.95,15.96,15.92,15.92,114009.30688219446,6.015,6.0188,6.0037,6.0037,114009.3069
2010-08-12 13:30:00,15.92,15.93,15.9,15.9,51065.39309331374,6.0037,6.0075,5.9962,5.9962,51065.3931
2010-08-12 13:40:00,15.9,15.91,15.87,15.87,47759.000734753856,5.9962,6.0,5.9849,5.9849,47759.0007
2010-08-12 13:50:00,15.87,15.87,15.83,15.83,59637.52143032084,5.9849,5.9849,5.9698,5.9698,59637.5214
2010-08-12 14:00:00,15.83,15.87,15.82,15.87,95518.00146950773,5.9698,5.9849,5.966,5.9849,95518.0015
2010-08-12 14:10:00,15.88,15.89,15.84,15.85,57923.095762919416,5.9886,5.9924,5.9736,5.9773,57923.0958
2010-08-12 14:20:00,15.85,15.85,15.8,15.83,76659.31912809209,5.9773,5.9773,5.9585,5.9698,76659.3191
2010-08-12 14:30:00,15.83,15.83,15.8,15.82,73475.38574577516,5.9698,5.9698,5.9585,5.966,73475.3857
2010-08-12 14:40:00,15.82,15.83,15.8,15.81,55841.29316678912,5.966,5.9698,5.9585,5.9622,55841.2932
2010-08-12 14:50:00,15.81,15.86,15.8,15.85,38941.95444526083,5.9622,5.9811,5.9585,5.9773,38941.9544
2010-08-12 15:00:00,15.85,15.92,15.85,15.92,105314.7195689444,5.9773,6.0037,5.9773,6.0037,105314.7196
2010-08-12 15:10:00,15.92,15.94,15.87,15.87,96497.67327945138,6.0037,6.0113,5.9849,5.9849,96497.6733
2010-08-12 15:20:00,15.88,15.92,15.88,15.91,153808.474161156,5.9886,6.0037,5.9886,6.0,153808.4742
2010-08-12 15:30:00,15.91,15.93,15.9,15.92,215650.2571638501,6.0,6.0075,5.9962,6.0037,215650.2572
2010-08-12 15:40:00,15.92,15.92,15.83,15.9,302596.1302963507,6.0037,6.0037,5.9698,5.9962,302596.1303
2010-08-12 15:50:00,15.9,15.92,15.87,15.89,299779.5738427627,5.9962,6.0037,5.9849,5.9924,299779.5738
2010-08-13 09:30:00,15.82,16.0,15.82,15.96,176218.46681361742,5.966,6.0339,5.966,6.0188,176218.4668
2010-08-13 09:40:00,15.96,16.06,15.92,15.96,131276.0225324516,6.0188,6.0565,6.0037,6.0188,131276.0225
2010-08-13 09:50:00,15.96,16.01,15.92,16.0,146705.8535390644,6.0188,6.0377,6.0037,6.0339,146705.8535
2010-08-13 10:00:00,16.0,16.07,15.97,16.04,126255.20450649032,6.0339,6.0603,6.0226,6.049,126255.2045
2010-08-13 10:10:00,16.04,16.07,16.02,16.06,140705.36370315944,6.049,6.0603,6.0414,6.0565,140705.3637
2010-08-13 10:20:00,16.06,16.06,15.96,16.0,97599.804065638,6.0565,6.0565,6.0188,6.0339,97599.8041
2010-08-13 10:30:00,16.0,16.01,15.95,16.01,94170.95273083515,6.0339,6.0377,6.015,6.0377,94170.9527
2010-08-13 10:40:00,16.01,16.01,15.96,15.96,99314.22973303942,6.0377,6.0377,6.0188,6.0188,99314.2297
2010-08-13 10:50:00,15.95,15.96,15.89,15.94,80822.92432035267,6.015,6.0188,5.9924,6.0113,80822.9243
2010-08-13 11:00:00,15.94,15.97,15.91,15.96,48616.213568454565,6.0113,6.0226,6.0,6.0188,48616.2136
2010-08-13 11:10:00,15.96,15.96,15.92,15.93,54494.24442811657,6.0188,6.0188,6.0037,6.0075,54494.2444
2010-08-13 11:20:00,15.92,15.96,15.91,15.93,53392.11364192995,6.0037,6.0188,6.0,6.0075,53392.1136
2010-08-13 11:30:00,15.94,15.94,15.88,15.89,58902.767572863086,6.0113,6.0113,5.9886,5.9924,58902.7676
2010-08-13 11:40:00,15.89,15.93,15.89,15.92,61107.02914523634,5.9924,6.0075,5.9924,6.0037,61107.0291
2010-08-13 11:50:00,15.93,15.93,15.89,15.91,38329.65956404605,6.0075,6.0075,5.9924,6.0,38329.6596
2010-08-13 12:00:00,15.92,15.95,15.92,15.93,20450.649032574085,6.0037,6.015,6.0037,6.0075,20450.649
2010-08-13 12:10:00,15.94,15.96,15.92,15.96,113274.5530247367,6.0113,6.0188,6.0037,6.0188,113274.553
2010-08-13 12:20:00,15.96,15.98,15.95,15.97,27553.269654665684,6.0188,6.0264,6.015,6.0226,27553.2697
2010-08-13 12:30:00,15.96,15.97,15.92,15.92,57800.636786676456,6.0188,6.0226,6.0037,6.0037,57800.6368
2010-08-13 12:40:00,15.93,15.96,15.92,15.96,37962.28263531717,6.0075,6.0188,6.0037,6.0188,37962.2826
2010-08-13 12:50:00,15.96,15.96,15.94,15.95,64535.88048003918,6.0188,6.0188,6.0113,6.015,64535.8805
2010-08-13 13:00:00,15.96,15.98,15.96,15.96,23389.664462405093,6.0188,6.0264,6.0188,6.0188,23389.6645
2010-08-13 13:10:00,15.96,15.98,15.95,15.98,18858.682341415624,6.0188,6.0264,6.015,6.0264,18858.6823
2010-08-13 13:20:00,15.97,15.97,15.92,15.95,48126.37766348273,6.0226,6.0226,6.0037,6.015,48126.3777
2010-08-13 13:30:00,15.95,15.97,15.94,15.96,51187.85206955669,6.015,6.0226,6.0113,6.0188,51187.8521
2010-08-13 13:40:00,15.96,15.97,15.94,15.95,109110.94783247611,6.0188,6.0226,6.0113,6.015,109110.9478
2010-08-13 13:50:00,15.95,15.96,15.92,15.92,78496.20377173646,6.015,6.0188,6.0037,6.0037,78496.2038
2010-08-13 14:00:00,15.93,15.93,15.91,15.92,88905.21675238795,6.0075,6.0075,6.0,6.0037,88905.2168
2010-08-13 14:10:00,15.92,15.92,15.91,15.91,64290.96252755327,6.0037,6.0037,6.0,6.0,64290.9625
2010-08-13 14:20:00,15.91,15.92,15.88,15.91,150379.62282635315,6.0,6.0037,5.9886,6.0,150379.6228
2010-08-13 14:30:00,15.91,15.91,15.86,15.86,81925.05510653931,6.0,6.0,5.9811,5.9811,81925.0551
2010-08-13 14:40:00,15.86,15.88,15.86,15.87,46534.410972324265,5.9811,5.9886,5.9811,5.9849,46534.411
2010-08-13 14:50:00,15.87,15.88,15.86,15.87,42370.80578006368,5.9849,5.9886,5.9811,5.9849,42370.8058
2010-08-13 15:00:00,15.87,15.91,15.87,15.91,38084.74161156012,5.9849,6.0,5.9849,6.0,38084.7416
2010-08-13 15:10:00,15.91,15.92,15.89,15.92,37962.28263531717,6.0,6.0037,5.9924,6.0037,37962.2826
2010-08-13 15:20:00,15.92,15.94,15.91,15.94,48861.13152094048,6.0037,6.0113,6.0,6.0113,48861.1315
2010-08-13 15:30:00,15.93,15.95,15.92,15.93,125642.90962527553,6.0075,6.015,6.0037,6.0075,125642.9096
2010-08-13 15:40:00,15.93,15.94,15.87,15.87,201812.39284839577,6.0075,6.0113,5.9849,5.9849,201812.3928
2010-08-13 15:50:00,15.87,15.9,15.87,15.87,319250.5510653931,5.9849,5.9962,5.9849,5.9849,319250.5511
2010-08-16 09:30:00,15.86,15.86,15.62,15.74,175606.17193240262,5.9811,5.9811,5.8906,5.9358,175606.1719
2010-08-16 09:40:00,15.74,15.85,15.74,15.84,128949.3019838354,5.9358,5.9773,5.9358,5.9736,128949.302
2010-08-16 09:50:00,15.83,15.84,15.8,15.81,113764.38892970854,5.9698,5.9736,5.9585,5.9622,113764.3889
2010-08-16 10:00:00,15.8,15.91,15.76,15.88,124295.86088660298,5.9585,6.0,5.9434,5.9886,124295.8609
2010-08-16 10:10:00,15.87,15.96,15.87,15.95,72128.33700710261,5.9849,6.0188,5.9849,6.015,72128.337
2010-08-16 10:20:00,15.95,15.96,15.92,15.92,96375.2143032084,6.015,6.0188,6.0037,6.0037,96375.2143
2010-08-16 10:30:00,15.92,15.92,15.87,15.9,68821.94464854273,6.0037,6.0037,5.9849,5.9962,68821.9446
2010-08-16 10:40:00,15.91,15.93,15.91,15.91,54984.08033308841,6.0,6.0075,6.0,6.0,54984.0803
2010-08-16 10:50:00,15.91,15.92,15.87,15.9,48983.59049718344,6.0,6.0037,5.9849,5.9962,48983.5905
2010-08-16 11:00:00,15.9,15.9,15.82,15.83,62821.45481263776,5.9962,5.9962,5.966,5.9698,62821.4548
2010-08-16 11:10:00,15.82,15.86,15.8,15.82,54494.24442811657,5.966,5.9811,5.9585,5.966,54494.2444
2010-08-16 11:20:00,15.81,15.83,15.79,15.8,62943.91378888072,5.9622,5.9698,5.9547,5.9585,62943.9138
2010-08-16 11:30:00,15.8,15.87,15.8,15.86,49473.42640215527,5.9585,5.9849,5.9585,5.9811,49473.4264
2010-08-16 11:40:00,15.86,15.87,15.83,15.86,68944.40362478569,5.9811,5.9849,5.9698,5.9811,68944.4036
2010-08-16 11:50:00,15.87,15.88,15.86,15.87,59147.68552534901,5.9849,5.9886,5.9811,5.9849,59147.6855
2010-08-16 12:00:00,15.87,15.89,15.86,15.88,62454.07788390889,5.9849,5.9924,5.9811,5.9886,62454.0779
2010-08-16 12:10:00,15.88,15.89,15.87,15.89,57800.636786676456,5.9886,5.9924,5.9849,5.9924,57800.6368
2010-08-16 12:20:00,15.89,15.95,15.89,15.95,53269.65466568699,5.9924,6.015,5.9924,6.015,53269.6547
2010-08-16 12:30:00,15.94,15.96,15.93,15.96,79843.252510409,6.0113,6.0188,6.0075,6.0188,79843.2525
2010-08-16 12:40:00,15.96,15.96,15.92,15.92,52534.90080822924,6.0188,6.0188,6.0037,6.0037,52534.9008
2010-08-16 12:50:00,15.92,15.96,15.92,15.96,39309.33137398971,6.0037,6.0188,6.0037,6.0188,39309.3314
2010-08-16 13:00:00,15.96,15.98,15.95,15.97,36125.397991672784,6.0188,6.0264,6.015,6.0226,36125.398
2010-08-16 13:10:00,15.97,15.98,15.96,15.96,32206.71075189811,6.0226,6.0264,6.0188,6.0188,32206.7108
2010-08-16 13:20:00,15.96,15.96,15.95,15.95,72495.71393583149,6.0188,6.0188,6.015,6.015,72495.7139
2010-08-16 13:30:00,15.95,15.96,15.92,15.92,36370.31594415871,6.015,6.0188,6.0037,6.0037,36370.3159
2010-08-16 13:40:00,15.93,15.96,15.93,15.94,32206.71075189811,6.0075,6.0188,6.0075,6.0113,32206.7108
2010-08-16 13:50:00,15.95,15.95,15.92,15.92,29635.07225079598,6.015,6.015,6.0037,6.0037,29635.0723
2010-08-16 14:00:00,15.93,15.95,15.91,15.91,51555.22899828557,6.0075,6.015,6.0,6.0,51555.229
2010-08-16 14:10:00,15.91,15.92,15.88,15.9,60372.27528777859,6.0,6.0037,5.9886,5.9962,60372.2753
2010-08-16 14:20:00,15.9,15.92,15.88,15.9,49228.50844966936,5.9962,6.0037,5.9886,5.9962,49228.5084
2010-08-16 14:30:00,15.9,15.92,15.87,15.89,63311.2907176096,5.9962,6.0037,5.9849,5.9924,63311.2907
2010-08-16 14:40:00,15.89,15.9,15.87,15.9,62576.53686015184,5.9924,5.9962,5.9849,5.9962,62576.5369
2010-08-16 14:50:00,15.89,15.9,15.81,15.83,88415.3808474161,5.9924,5.9962,5.9622,5.9698,88415.3808
2010-08-16 15:00:00,15.83,15.87,15.83,15.87,66862.6010286554,5.9698,5.9849,5.9698,5.9849,66862.601
2010-08-16 15:10:00,15.87,15.87,15.83,15.85,86088.66029879989,5.9849,5.9849,5.9698,5.9773,86088.6603
2010-08-16 15:20:00,15.85,15.86,15.83,15.85,165809.45383296596,5.9773,5.9811,5.9698,5.9773,165809.4538
2010-08-16 15:30:00,15.85,15.87,15.83,15.87,165442.07690423707,5.9773,5.9849,5.9698,5.9849,165442.0769
2010-08-16 15:40:00,15.87,15.9,15.86,15.87,230222.87533676217,5.9849,5.9962,5.9811,5.9849,230222.8753
2010-08-16 15:50:00,15.87,15.89,15.87,15.88,487386.7254469752,5.9849,5.9924,5.9849,5.9886,487386.7254
2010-08-17 09:30:00,16.05,16.1,15.97,16.04,108253.7349987754,6.0528,6.0716,6.0226,6.049,108253.735
2010-08-17 09:40:00,16.04,16.05,16.0,16.02,80455.5473916238,6.049,6.0528,6.0339,6.0414,80455.5474
2010-08-17 09:50:00,16.01,16.05,16.0,16.05,60984.570168993385,6.0377,6.0528,6.0339,6.0528,60984.5702
2010-08-17 10:00:00,16.05,16.13,16.05,16.1,79598.3345579231,6.0528,6.0829,6.0528,6.0716,79598.3346
2010-08-17 10:10:00,16.1,16.11,16.04,16.04,85476.3654175851,6.0716,6.0754,6.049,6.049,85476.3654
2010-08-17 10:20:00,16.04,16.06,16.02,16.03,140215.5277981876,6.049,6.0565,6.0414,6.0452,140215.5278
2010-08-17 10:30:00,16.04,16.05,16.03,16.05,60004.89835904972,6.049,6.0528,6.0452,6.0528,60004.8984
2010-08-17 10:40:00,16.05,16.08,16.03,16.08,133112.907176096,6.0528,6.0641,6.0452,6.0641,133112.9072
2010-08-17 10:50:00,16.08,16.11,16.06,16.06,127724.71222140582,6.0641,6.0754,6.0565,6.0565,127724.7122
2010-08-17 11:00:00,16.06,16.1,16.05,16.1,95762.91942199362,6.0565,6.0716,6.0528,6.0716,95762.9194
2010-08-17 11:10:00,16.11,16.14,16.1,16.11,103722.75287778594,6.0754,6.0867,6.0716,6.0754,103722.7529
2010-08-17 11:20:00,16.12,16.13,16.1,16.1,76169.48322312025,6.0792,6.0829,6.0716,6.0716,76169.4832
2010-08-17 11:30:00,16.1,16.13,16.07,16.13,133847.66103355374,6.0716,6.0829,6.0603,6.0829,133847.661
2010-08-17 11:40:00,16.14,16.14,16.12,16.12,38084.74161156012,6.0867,6.0867,6.0792,6.0792,38084.7416
2010-08-17 11:50:00,16.12,16.14,16.12,16.13,31349.4979181974,6.0792,6.0867,6.0792,6.0829,31349.4979
2010-08-17 12:00:00,16.13,16.13,16.1,16.11,76904.237080578,6.0829,6.0829,6.0716,6.0754,76904.2371
2010-08-17 12:10:00,16.11,16.12,16.05,16.06,197281.4107274063,6.0754,6.0792,6.0528,6.0565,197281.4107
2010-08-17 12:20:00,16.05,16.09,16.05,16.08,86088.66029879989,6.0528,6.0678,6.0528,6.0641,86088.6603
2010-08-17 12:30:00,16.08,16.09,16.06,16.09,79475.87558168013,6.0641,6.0678,6.0565,6.0678,79475.8756
2010-08-17 12:40:00,16.09,16.1,16.08,16.08,68577.02669605681,6.0678,6.0716,6.0641,6.0641,68577.0267
2010-08-17 12:50:00,16.08,16.09,16.07,16.07,51555.22899828557,6.0641,6.0678,6.0603,6.0603,51555.229
2010-08-17 13:00:00,16.08,16.08,16.07,16.08,45064.90325740876,6.0641,6.0641,6.0603,6.0641,45064.9033
2010-08-17 13:10:00,16.08,16.1,16.07,16.1,59147.68552534901,6.0641,6.0716,6.0603,6.0716,59147.6855
2010-08-17 13:20:00,16.1,16.11,16.1,16.11,126377.66348273327,6.0716,6.0754,6.0716,6.0754,126377.6635
2010-08-17 13:30:00,16.1,16.12,16.1,16.12,45432.28018613764,6.0716,6.0792,6.0716,6.0792,45432.2802
2010-08-17 13:40:00,16.11,16.12,16.08,16.08,141685.0355131031,6.0754,6.0792,6.0641,6.0641,141685.0355
2010-08-17 13:50:00,16.09,16.13,16.08,16.13,83639.48077394073,6.0678,6.0829,6.0641,6.0829,83639.4808
2010-08-17 14:00:00,16.13,16.13,16.12,16.12,50208.18025961303,6.0829,6.0829,6.0792,6.0792,50208.1803
2010-08-17 14:10:00,16.12,16.13,16.11,16.11,116703.40435953956,6.0792,6.0829,6.0754,6.0754,116703.4044
2010-08-17 14:20:00,16.11,16.14,16.1,16.12,153686.01518491303,6.0754,6.0867,6.0716,6.0792,153686.0152
2010-08-17 14:30:00,16.12,16.13,16.1,16.1,76536.86015184912,6.0792,6.0829,6.0716,6.0716,76536.8602
2010-08-17 14:40:00,16.1,16.1,16.1,16.1,56208.670095518,6.0716,6.0716,6.0716,6.0716,56208.6701
2010-08-17 14:50:00,16.1,16.11,16.1,16.1,83272.10384521185,6.0716,6.0754,6.0716,6.0716,83272.1038
2010-08-17 15:00:00,16.11,16.11,16.08,16.09,198138.623561107,6.0754,6.0754,6.0641,6.0678,198138.6236
2010-08-17 15:10:00,16.09,16.11,16.09,16.1,152706.34337496938,6.0678,6.0754,6.0678,6.0716,152706.3434
2010-08-17 15:20:00,16.1,16.13,16.09,16.13,148052.90227773695,6.0716,6.0829,6.0678,6.0829,148052.9023
2010-08-17 15:30:00,16.13,16.13,16.11,16.13,242101.39603232915,6.0829,6.0829,6.0754,6.0829,242101.396
2010-08-17 15:40:00,16.13,16.15,16.11,16.12,305290.2277736958,6.0829,6.0905,6.0754,6.0792,305290.2278
2010-08-17 15:50:00,16.12,16.14,16.07,16.07,512613.2745530247,6.0792,6.0867,6.0603,6.0603,512613.2746
2010-08-18 09:30:00,16.03,16.05,15.83,15.9,189811.41317658583,6.0452,6.0528,5.9698,5.9962,189811.4132
2010-08-18 09:40:00,15.9,15.91,15.8,15.82,113397.01200097968,5.9962,6.0,5.9585,5.966,113397.012
2010-08-18 09:50:00,15.82,15.85,15.81,15.83,146093.5586578496,5.966,5.9773,5.9622,5.9698,146093.5587
2010-08-18 10:00:00,15.82,15.9,15.81,15.86,166299.28973793777,5.966,5.9962,5.9622,5.9811,166299.2897
2010-08-18 10:10:00,15.86,15.9,15.83,15.83,108866.0298799902,5.9811,5.9962,5.9698,5.9698,108866.0299
2010-08-18 10:20:00,15.83,15.84,15.76,15.77,108253.7349987754,5.9698,5.9736,5.9434,5.9472,108253.735
2010-08-18 10:30:00,15.77,15.85,15.77,15.83,166299.28973793777,5.9472,5.9773,5.9472,5.9698,166299.2897
2010-08-18 10:40:00,15.82,15.83,15.79,15.83,87925.54494244428,5.966,5.9698,5.9547,5.9698,87925.5449
2010-08-18 10:50:00,15.83,15.83,15.81,15.81,59637.52143032084,5.9698,5.9698,5.9622,5.9622,59637.5214
2010-08-18 11:00:00,15.81,15.87,15.8,15.87,80333.08841538084,5.9622,5.9849,5.9585,5.9849,80333.0884
2010-08-18 11:10:00,15.87,15.92,15.87,15.89,150991.91770756795,5.9849,6.0037,5.9849,5.9924,150991.9177
2010-08-18 11:20:00,15.9,15.95,15.9,15.92,97844.72201812392,5.9962,6.015,5.9962,6.0037,97844.722
2010-08-18 11:30:00,15.92,15.94,15.92,15.92,51800.14695077149,6.0037,6.0113,6.0037,6.0037,51800.147
2010-08-18 11:40:00,15.92,15.95,15.92,15.95,47024.2468772961,6.0037,6.015,6.0037,6.015,47024.2469
2010-08-18 11:50:00,15.94,15.97,15.94,15.96,70658.82929218712,6.0113,6.0226,6.0113,6.0188,70658.8293
2010-08-18 12:00:00,15.96,15.96,15.92,15.92,29635.07225079598,6.0188,6.0188,6.0037,6.0037,29635.0723
2010-08-18 12:10:00,15.92,15.92,15.9,15.9,18246.38746020084,6.0037,6.0037,5.9962,5.9962,18246.3875
2010-08-18 12:20:00,15.9,15.91,15.9,15.9,8204.751408278225,5.9962,6.0,5.9962,5.9962,8204.7514
2010-08-18 12:30:00,15.91,15.91,15.88,15.88,30982.120989468527,6.0,6.0,5.9886,5.9886,30982.121
2010-08-18 12:40:00,15.89,15.95,15.88,15.94,66127.84717119765,5.9924,6.015,5.9886,6.0113,66127.8472
2010-08-18 12:50:00,15.94,15.98,15.93,15.98,93681.11682586333,6.0113,6.0264,6.0075,6.0264,93681.1168
2010-08-18 13:00:00,15.98,16.05,15.97,16.05,63188.83174136664,6.0264,6.0528,6.0226,6.0528,63188.8317
2010-08-18 13:10:00,16.05,16.08,16.05,16.08,132010.77638990938,6.0528,6.0641,6.0528,6.0641,132010.7764
2010-08-18 13:20:00,16.07,16.08,16.06,16.08,72863.09086456036,6.0603,6.0641,6.0565,6.0641,72863.0909
2010-08-18 13:30:00,16.08,16.1,16.05,16.05,78986.0396767083,6.0641,6.0716,6.0528,6.0528,78986.0397
2010-08-18 13:40:00,16.05,16.06,16.05,16.05,80945.38329659564,6.0528,6.0565,6.0528,6.0528,80945.3833
2010-08-18 13:50:00,16.05,16.08,16.05,16.05,106661.76830761692,6.0528,6.0641,6.0528,6.0528,106661.7683
2010-08-18 14:00:00,16.05,16.06,16.01,16.02,103477.83492530002,6.0528,6.0565,6.0377,6.0414,103477.8349
2010-08-18 14:10:00,16.02,16.06,16.02,16.03,150012.2458976243,6.0414,6.0565,6.0414,6.0452,150012.2459
2010-08-18 14:20:00,16.03,16.05,16.01,16.01,335292.6769532206,6.0452,6.0528,6.0377,6.0377,335292.677
2010-08-18 14:30:00,16.02,16.03,16.0,16.0,77394.07298554984,6.0414,6.0452,6.0339,6.0339,77394.073
2010-08-18 14:40:00,16.01,16.01,15.98,15.99,131520.94048493754,6.0377,6.0377,6.0264,6.0301,131520.9405
2010-08-18 14:50:00,15.99,16.01,15.98,16.01,83639.48077394073,6.0301,6.0377,6.0264,6.0377,83639.4808
2010-08-18 15:00:00,16.01,16.01,15.99,16.0,56698.50600048983,6.0377,6.0377,6.0301,6.0339,56698.506
2010-08-18 15:10:00,15.99,16.0,15.95,15.95,155033.06392358558,6.0301,6.0339,6.015,6.015,155033.0639
2010-08-18 15:20:00,15.95,15.96,15.91,15.92,337374.4795493509,6.015,6.0188,6.0,6.0037,337374.4795
2010-08-18 15:30:00,15.92,15.93,15.91,15.92,725202.0573108009,6.0037,6.0075,6.0,6.0037,725202.0573
2010-08-18 15:40:00,15.92,15.92,15.87,15.87,559882.4393828068,6.0037,6.0037,5.9849,5.9849,559882.4394
2010-08-18 15:50:00,15.87,15.88,15.83,15.83,1258143.521920157,5.9849,5.9886,5.9698,5.9698,1258143.5219
2010-08-19 09:30:00,15.75,15.77,15.65,15.7,155522.89982855742,5.9396,5.9472,5.9019,5.9208,155522.8998
2010-08-19 09:40:00,15.7,15.77,15.66,15.68,271614.00930688216,5.9208,5.9472,5.9057,5.9132,271614.0093
2010-08-19 09:50:00,15.68,15.69,15.61,15.65,447832.4761204996,5.9132,5.917,5.8868,5.9019,447832.4761
2010-08-19 10:00:00,15.65,15.65,15.49,15.52,558902.767572863,5.9019,5.9019,5.8416,5.8529,558902.7676
2010-08-19 10:10:00,15.52,15.58,15.49,15.58,310555.963752143,5.8529,5.8755,5.8416,5.8755,310555.9638
2010-08-19 10:20:00,15.58,15.59,15.51,15.52,301249.0815576782,5.8755,5.8793,5.8491,5.8529,301249.0816
2010-08-19 10:30:00,15.51,15.57,15.48,15.48,252387.9500367377,5.8491,5.8717,5.8378,5.8378,252387.95
2010-08-19 10:40:00,15.49,15.54,15.45,15.53,270022.04261572374,5.8416,5.8604,5.8265,5.8567,270022.0426
2010-08-19 10:50:00,15.54,15.54,15.48,15.51,229977.95738427623,5.8604,5.8604,5.8378,5.8491,229977.9574
2010-08-19 11:00:00,15.5,15.54,15.48,15.52,199608.13127602253,5.8453,5.8604,5.8378,5.8529,199608.1313
2010-08-19 11:10:00,15.52,15.53,15.46,15.49,270389.41954445257,5.8529,5.8567,5.8303,5.8416,270389.4195
2010-08-19 11:20:00,15.49,15.5,15.47,15.49,226059.2701445016,5.8416,5.8453,5.834,5.8416,226059.2701
2010-08-19 11:30:00,15.49,15.49,15.45,15.46,185157.9720793534,5.8416,5.8416,5.8265,5.8303,185157.9721
2010-08-19 11:40:00,15.47,15.48,15.43,15.44,278104.335047759,5.834,5.8378,5.8189,5.8227,278104.335
2010-08-19 11:50:00,15.44,15.46,15.43,15.46,114866.51971589516,5.8227,5.8303,5.8189,5.8303,114866.5197
2010-08-19 12:00:00,15.46,15.47,15.42,15.43,121479.30443301491,5.8303,5.834,5.8152,5.8189,121479.3044
2010-08-19 12:10:00,15.43,15.43,15.41,15.43,133602.74308106783,5.8189,5.8189,5.8114,5.8189,133602.7431
2010-08-19 12:20:00,15.42,15.44,15.41,15.42,152338.9664462405,5.8152,5.8227,5.8114,5.8152,152338.9664
2010-08-19 12:30:00,15.42,15.43,15.4,15.43,89027.6757286309,5.8152,5.8189,5.8076,5.8189,89027.6757
2010-08-19 12:40:00,15.43,15.43,15.41,15.42,156257.65368601517,5.8189,5.8189,5.8114,5.8152,156257.6537
2010-08-19 12:50:00,15.41,15.42,15.39,15.42,133602.74308106783,5.8114,5.8152,5.8039,5.8152,133602.7431
2010-08-19 13:00:00,15.42,15.44,15.41,15.42,112294.88121479304,5.8152,5.8227,5.8114,5.8152,112294.8812
2010-08-19 13:10:00,15.42,15.43,15.41,15.43,108376.19397501837,5.8152,5.8189,5.8114,5.8189,108376.194
2010-08-19 13:20:00,15.43,15.47,15.43,15.46,101273.57335292676,5.8189,5.834,5.8189,5.8303,101273.5734
2010-08-19 13:30:00,15.47,15.47,15.45,15.46,199363.2133235366,5.834,5.834,5.8265,5.8303,199363.2133
2010-08-19 13:40:00,15.46,15.47,15.44,15.47,66862.6010286554,5.8303,5.834,5.8227,5.834,66862.601
2010-08-19 13:50:00,15.47,15.48,15.47,15.47,33308.84153808474,5.834,5.8378,5.834,5.834,33308.8415
2010-08-19 14:00:00,15.47,15.48,15.45,15.47,140460.4457506735,5.834,5.8378,5.8265,5.834,140460.4458
2010-08-19 14:10:00,15.47,15.48,15.45,15.46,67597.35488611314,5.834,5.8378,5.8265,5.8303,67597.3549
2010-08-19 14:20:00,15.47,15.5,15.46,15.48,133602.74308106783,5.834,5.8453,5.8303,5.8378,133602.7431
2010-08-19 14:30:00,15.49,15.55,15.48,15.52,350110.21307861863,5.8416,5.8642,5.8378,5.8529,350110.2131
2010-08-19 14:40:00,15.52,15.52,15.47,15.47,160911.0947832476,5.8529,5.8529,5.834,5.834,160911.0948
2010-08-19 14:50:00,15.47,15.47,15.43,15.43,194464.85427381823,5.834,5.834,5.8189,5.8189,194464.8543
2010-08-19 15:00:00,15.43,15.46,15.42,15.46,284839.5787411217,5.8189,5.8303,5.8152,5.8303,284839.5787
2010-08-19 15:10:00,15.46,15.51,15.45,15.51,233039.4317903502,5.8303,5.8491,5.8265,5.8491,233039.4318
2010-08-19 15:20:00,15.51,15.51,15.47,15.47,347293.65662503056,5.8491,5.8491,5.834,5.834,347293.6566
2010-08-19 15:30:00,15.47,15.48,15.43,15.43,384521.18540289,5.834,5.8378,5.8189,5.8189,384521.1854
2010-08-19 15:40:00,15.43,15.43,15.38,15.42,909135.4396277248,5.8189,5.8189,5.8001,5.8152,909135.4396
2010-08-19 15:50:00,15.41,15.45,15.41,15.43,1064168.5035513102,5.8114,5.8265,5.8114,5.8189,1064168.5036
2010-08-20 09:30:00,15.31,15.4,15.24,15.25,764633.8476610335,5.7737,5.8076,5.7473,5.7511,764633.8477
2010-08-20 09:40:00,15.25,15.27,15.16,15.16,149522.40999265245,5.7511,5.7586,5.7171,5.7171,149522.41
2010-08-20 09:50:00,15.16,15.21,15.15,15.21,126500.12245897624,5.7171,5.736,5.7133,5.736,126500.1225
2010-08-20 10:00:00,15.21,15.25,15.21,15.24,137031.59441587067,5.736,5.7511,5.736,5.7473,137031.5944
2010-08-20 10:10:00,15.25,15.25,15.19,15.23,133602.74308106783,5.7511,5.7511,5.7284,5.7435,133602.7431
2010-08-20 10:20:00,15.23,15.28,15.2,15.25,125765.36860151848,5.7435,5.7624,5.7322,5.7511,125765.3686
2010-08-20 10:30:00,15.25,15.29,15.25,15.28,96375.2143032084,5.7511,5.7661,5.7511,5.7624,96375.2143
2010-08-20 10:40:00,15.28,15.3,15.27,15.28,97844.72201812392,5.7624,5.7699,5.7586,5.7624,97844.722
2010-08-20 10:50:00,15.28,15.29,15.25,15.26,106539.30933137398,5.7624,5.7661,5.7511,5.7548,106539.3093
2010-08-20 11:00:00,15.25,15.26,15.23,15.26,67597.35488611314,5.7511,5.7548,5.7435,5.7548,67597.3549
2010-08-20 11:10:00,15.26,15.26,15.23,15.24,87803.08596620131,5.7548,5.7548,5.7435,5.7473,87803.086
2010-08-20 11:20:00,15.24,15.24,15.2,15.23,66250.3061474406,5.7473,5.7473,5.7322,5.7435,66250.3061
2010-08-20 11:30:00,15.23,15.24,15.21,15.21,96497.67327945138,5.7435,5.7473,5.736,5.736,96497.6733
2010-08-20 11:40:00,15.21,15.23,15.18,15.18,97967.18099436688,5.736,5.7435,5.7247,5.7247,97967.181
2010-08-20 11:50:00,15.18,15.18,15.15,15.16,88905.21675238795,5.7247,5.7247,5.7133,5.7171,88905.2168
2010-08-20 12:00:00,15.16,15.16,15.15,15.15,39799.16727896155,5.7171,5.7171,5.7133,5.7133,39799.1673
2010-08-20 12:10:00,15.15,15.16,15.12,15.13,112172.42223855008,5.7133,5.7171,5.702,5.7058,112172.4222
2010-08-20 12:20:00,15.13,15.14,15.13,15.14,64046.04457506735,5.7058,5.7096,5.7058,5.7096,64046.0446
2010-08-20 12:30:00,15.13,15.16,15.12,15.12,90374.72446730344,5.7058,5.7171,5.702,5.702,90374.7245
2010-08-20 12:40:00,15.12,15.12,15.11,15.11,86700.95518001469,5.702,5.702,5.6983,5.6983,86700.9552
2010-08-20 12:50:00,15.11,15.12,15.11,15.11,90987.01934851824,5.6983,5.702,5.6983,5.6983,90987.0193
2010-08-20 13:00:00,15.12,15.14,15.11,15.14,70781.28826843007,5.702,5.7096,5.6983,5.7096,70781.2883
2010-08-20 13:10:00,15.13,15.14,15.12,15.12,105927.0144501592,5.7058,5.7096,5.702,5.702,105927.0145
2010-08-20 13:20:00,15.12,15.16,15.12,15.14,137031.59441587067,5.702,5.7171,5.702,5.7096,137031.5944
2010-08-20 13:30:00,15.15,15.18,15.14,15.17,210017.144256674,5.7133,5.7247,5.7096,5.7209,210017.1443
2010-08-20 13:40:00,15.18,15.21,15.17,15.21,98579.47587558167,5.7247,5.736,5.7209,5.736,98579.4759
2010-08-20 13:50:00,15.21,15.24,15.21,15.21,126132.74553024735,5.736,5.7473,5.736,5.736,126132.7455
2010-08-20 14:00:00,15.21,15.22,15.21,15.21,26451.13886847905,5.736,5.7397,5.736,5.736,26451.1389
2010-08-20 14:10:00,15.22,15.25,15.21,15.25,169973.05902522654,5.7397,5.7511,5.736,5.7511,169973.059
2010-08-20 14:20:00,15.25,15.25,15.21,15.21,91354.39627724711,5.7511,5.7511,5.736,5.736,91354.3963
2010-08-20 14:30:00,15.21,15.26,15.21,15.26,145236.3458241489,5.736,5.7548,5.736,5.7548,145236.3458
2010-08-20 14:40:00,15.26,15.28,15.24,15.26,72495.71393583149,5.7548,5.7624,5.7473,5.7548,72495.7139
2010-08-20 14:50:00,15.26,15.29,15.25,15.25,150991.91770756795,5.7548,5.7661,5.7511,5.7511,150991.9177
2010-08-20 15:00:00,15.26,15.26,15.22,15.24,198138.623561107,5.7548,5.7548,5.7397,5.7473,198138.6236
2010-08-20 15:10:00,15.24,15.25,15.23,15.24,105682.09649767326,5.7473,5.7511,5.7435,5.7473,105682.0965
2010-08-20 15:20:00,15.23,15.25,15.22,15.25,129684.05584129316,5.7435,5.7511,5.7397,5.7511,129684.0558
2010-08-20 15:30:00,15.24,15.28,15.24,15.26,179524.8591721773,5.7473,5.7624,5.7473,5.7548,179524.8592
2010-08-20 15:40:00,15.25,15.29,15.24,15.24,287288.75826598087,5.7511,5.7661,5.7473,5.7473,287288.7583
2010-08-20 15:50:00,15.24,15.25,15.24,15.24,653563.55620867,5.7473,5.7511,5.7473,5.7473,653563.5562
2010-08-23 09:30:00,15.27,15.37,15.24,15.37,95762.91942199362,5.7586,5.7963,5.7473,5.7963,95762.9194
2010-08-23 09:40:00,15.38,15.44,15.34,15.43,101518.49130541268,5.8001,5.8227,5.785,5.8189,101518.4913
2010-08-23 09:50:00,15.43,15.45,15.4,15.44,94538.32965956404,5.8189,5.8265,5.8076,5.8227,94538.3297
2010-08-23 10:00:00,15.44,15.47,15.42,15.45,107518.98114131764,5.8227,5.834,5.8152,5.8265,107518.9811
2010-08-23 10:10:00,15.45,15.45,15.41,15.43,81067.84227283859,5.8265,5.8265,5.8114,5.8189,81067.8423
2010-08-23 10:20:00,15.43,15.43,15.38,15.38,86333.57825128581,5.8189,5.8189,5.8001,5.8001,86333.5783
2010-08-23 10:30:00,15.38,15.42,15.37,15.41,97477.34508939504,5.8001,5.8152,5.7963,5.8114,97477.3451
2010-08-23 10:40:00,15.4,15.41,15.29,15.3,79965.71148665197,5.8076,5.8114,5.7661,5.7699,79965.7115
2010-08-23 10:50:00,15.31,15.33,15.27,15.31,69311.78055351457,5.7737,5.7812,5.7586,5.7737,69311.7806
2010-08-23 11:00:00,15.31,15.31,15.23,15.27,158461.91525838844,5.7737,5.7737,5.7435,5.7586,158461.9153
2010-08-23 11:10:00,15.27,15.28,15.24,15.25,114744.0607396522,5.7586,5.7624,5.7473,5.7511,114744.0607
2010-08-23 11:20:00,15.25,15.25,15.21,15.24,101518.49130541268,5.7511,5.7511,5.736,5.7473,101518.4913
2010-08-23 11:30:00,15.23,15.26,15.21,15.24,61841.783002694094,5.7435,5.7548,5.736,5.7473,61841.783
2010-08-23 11:40:00,15.24,15.25,15.22,15.25,53147.19568944403,5.7473,5.7511,5.7397,5.7511,53147.1957
2010-08-23 11:50:00,15.25,15.25,15.21,15.21,66985.06000489835,5.7511,5.7511,5.736,5.736,66985.06
2010-08-23 12:00:00,15.21,15.24,15.21,15.24,30369.82610825373,5.736,5.7473,5.736,5.7473,30369.8261
2010-08-23 12:10:00,15.24,15.25,15.23,15.25,73108.00881704628,5.7473,5.7511,5.7435,5.7511,73108.0088
2010-08-23 12:20:00,15.25,15.25,15.25,15.25,34900.8082292432,5.7511,5.7511,5.7511,5.7511,34900.8082
2010-08-23 12:30:00,15.25,15.26,15.25,15.25,39186.87239774675,5.7511,5.7548,5.7511,5.7511,39186.8724
2010-08-23 12:40:00,15.25,15.26,15.25,15.25,56820.9649767328,5.7511,5.7548,5.7511,5.7511,56820.965
2010-08-23 12:50:00,15.25,15.25,15.24,15.25,31716.87484692628,5.7511,5.7511,5.7473,5.7511,31716.8748
2010-08-23 13:00:00,15.25,15.27,15.23,15.26,74087.68062698995,5.7511,5.7586,5.7435,5.7548,74087.6806
2010-08-23 13:10:00,15.26,15.26,15.24,15.26,95028.16556453588,5.7548,5.7548,5.7473,5.7548,95028.1656
2010-08-23 13:20:00,15.26,15.27,15.21,15.21,129806.51481753612,5.7548,5.7586,5.736,5.736,129806.5148
2010-08-23 13:30:00,15.22,15.23,15.18,15.19,84986.52951261327,5.7397,5.7435,5.7247,5.7284,84986.5295
2010-08-23 13:40:00,15.19,15.21,15.17,15.21,61351.94709772226,5.7284,5.736,5.7209,5.736,61351.9471
2010-08-23 13:50:00,15.21,15.22,15.2,15.21,141195.19960813125,5.736,5.7397,5.7322,5.736,141195.1996
2010-08-23 14:00:00,15.21,15.24,15.18,15.24,90864.56037227529,5.736,5.7473,5.7247,5.7473,90864.5604
2010-08-23 14:10:00,15.24,15.25,15.23,15.24,228141.07274063188,5.7473,5.7511,5.7435,5.7473,228141.0727
2010-08-23 14:20:00,15.24,15.24,15.21,15.21,51187.85206955669,5.7473,5.7473,5.736,5.736,51187.8521
2010-08-23 14:30:00,15.21,15.24,15.21,15.24,68699.48567229978,5.736,5.7473,5.736,5.7473,68699.4857
2010-08-23 14:40:00,15.24,15.24,15.21,15.21,123806.02498163114,5.7473,5.7473,5.736,5.736,123806.025
2010-08-23 14:50:00,15.21,15.22,15.18,15.18,82292.43203526818,5.736,5.7397,5.7247,5.7247,82292.432
2010-08-23 15:00:00,15.19,15.19,15.18,15.19,154665.68699485672,5.7284,5.7284,5.7247,5.7284,154665.687
2010-08-23 15:10:00,15.19,15.21,15.18,15.21,128459.46607886357,5.7284,5.736,5.7247,5.736,128459.4661
2010-08-23 15:20:00,15.21,15.21,15.12,15.12,262062.2091599314,5.736,5.736,5.702,5.702,262062.2092
2010-08-23 15:30:00,15.12,15.13,15.1,15.1,353539.0644134215,5.702,5.7058,5.6945,5.6945,353539.0644
2010-08-23 15:40:00,15.11,15.13,15.09,15.12,236958.1190301249,5.6983,5.7058,5.6907,5.702,236958.119
2010-08-23 15:50:00,15.12,15.12,15.09,15.1,492897.3793779084,5.702,5.702,5.6907,5.6945,492897.3794
2010-08-24 09:30:00,14.86,14.95,14.83,14.85,217119.7648787656,5.604,5.6379,5.5927,5.6002,217119.7649
2010-08-24 09:40:00,14.84,14.87,14.8,14.8,146338.47661033552,5.5964,5.6078,5.5814,5.5814,146338.4766
2010-08-24 09:50:00,14.8,14.85,14.78,14.83,171565.025716385,5.5814,5.6002,5.5738,5.5927,171565.0257
2010-08-24 10:00:00,14.82,14.82,14.71,14.75,314107.2740631888,5.5889,5.5889,5.5474,5.5625,314107.2741
2010-08-24 10:10:00,14.76,14.85,14.76,14.83,326475.63066372764,5.5663,5.6002,5.5663,5.5927,326475.6307
2010-08-24 10:20:00,14.83,14.89,14.82,14.87,187484.6926279696,5.5927,5.6153,5.5889,5.6078,187484.6926
2010-08-24 10:30:00,14.88,14.88,14.82,14.82,80822.92432035267,5.6115,5.6115,5.5889,5.5889,80822.9243
2010-08-24 10:40:00,14.81,14.91,14.8,14.89,210751.89811413176,5.5851,5.6228,5.5814,5.6153,210751.8981
2010-08-24 10:50:00,14.89,14.91,14.85,14.87,153808.474161156,5.6153,5.6228,5.6002,5.6078,153808.4742
2010-08-24 11:00:00,14.88,14.93,14.87,14.87,209649.7673279452,5.6115,5.6304,5.6078,5.6078,209649.7673
2010-08-24 11:10:00,14.87,14.88,14.83,14.85,138990.938035758,5.6078,5.6115,5.5927,5.6002,138990.938
2010-08-24 11:20:00,14.85,14.87,14.85,14.86,131276.0225324516,5.6002,5.6078,5.6002,5.604,131276.0225
2010-08-24 11:30:00,14.86,14.89,14.85,14.89,251408.278226794,5.604,5.6153,5.6002,5.6153,251408.2782
2010-08-24 11:40:00,14.89,14.94,14.88,14.92,200832.7210384521,5.6153,5.6342,5.6115,5.6266,200832.721
2010-08-24 11:50:00,14.92,14.96,14.91,14.95,205608.6211119275,5.6266,5.6417,5.6228,5.6379,205608.6211
2010-08-24 12:00:00,14.95,14.98,14.95,14.96,93191.2809208915,5.6379,5.6492,5.6379,5.6417,93191.2809
2010-08-24 12:10:00,14.96,14.98,14.94,14.95,92578.9860396767,5.6417,5.6492,5.6342,5.6379,92578.986
2010-08-24 12:20:00,14.94,14.94,14.88,14.89,64780.7984325251,5.6342,5.6342,5.6115,5.6153,64780.7984
2010-08-24 12:30:00,14.89,14.89,14.87,14.89,83149.64486896888,5.6153,5.6153,5.6078,5.6153,83149.6449
2010-08-24 12:40:00,14.89,14.89,14.85,14.85,75067.35243693362,5.6153,5.6153,5.6002,5.6002,75067.3524
2010-08-24 12:50:00,14.85,14.87,14.84,14.86,47514.082782267935,5.6002,5.6078,5.5964,5.604,47514.0828
2010-08-24 13:00:00,14.86,14.87,14.82,14.85,99436.6887092824,5.604,5.6078,5.5889,5.6002,99436.6887
2010-08-24 13:10:00,14.84,14.88,14.84,14.87,80210.62943913788,5.5964,5.6115,5.5964,5.6078,80210.6294
2010-08-24 13:20:00,14.86,14.9,14.85,14.89,64535.88048003918,5.604,5.6191,5.6002,5.6153,64535.8805
2010-08-24 13:30:00,14.89,14.9,14.86,14.87,113152.09404849376,5.6153,5.6191,5.604,5.6078,113152.094
2010-08-24 13:40:00,14.87,14.89,14.81,14.83,132133.23536615234,5.6078,5.6153,5.5851,5.5927,132133.2354
2010-08-24 13:50:00,14.83,14.83,14.8,14.8,73475.38574577516,5.5927,5.5927,5.5814,5.5814,73475.3857
2010-08-24 14:00:00,14.8,14.84,14.8,14.84,147440.60739652216,5.5814,5.5964,5.5814,5.5964,147440.6074
2010-08-24 14:10:00,14.83,14.88,14.82,14.87,90252.26549106048,5.5927,5.6115,5.5889,5.6078,90252.2655
2010-08-24 14:20:00,14.87,14.88,14.85,14.86,99559.14768552534,5.6078,5.6115,5.6002,5.604,99559.1477
2010-08-24 14:30:00,14.85,14.88,14.84,14.88,114744.0607396522,5.6002,5.6115,5.5964,5.6115,114744.0607
2010-08-24 14:40:00,14.88,14.89,14.84,14.86,93191.2809208915,5.6115,5.6153,5.5964,5.604,93191.2809
2010-08-24 14:50:00,14.85,14.87,14.8,14.82,407176.0960078373,5.6002,5.6078,5.5814,5.5889,407176.096
2010-08-24 15:00:00,14.82,14.86,14.81,14.86,139358.3149644869,5.5889,5.604,5.5851,5.604,139358.315
2010-08-24 15:10:00,14.86,14.86,14.83,14.84,127357.33529267694,5.604,5.604,5.5927,5.5964,127357.3353
2010-08-24 15:20:00,14.84,14.89,14.82,14.85,262674.5040411462,5.5964,5.6153,5.5889,5.6002,262674.504
2010-08-24 15:30:00,14.85,14.87,14.79,14.81,240142.05241244184,5.6002,5.6078,5.5776,5.5851,240142.0524
2010-08-24 15:40:00,14.81,14.82,14.78,14.8,381582.169973059,5.5851,5.5889,5.5738,5.5814,381582.17
2010-08-24 15:50:00,14.8,14.8,14.74,14.77,581680.1371540533,5.5814,5.5814,5.5587,5.57,581680.1372
2010-08-25 09:30:00,14.63,14.64,14.49,14.57,336517.2667156502,5.5552,5.559,5.5021,5.5324,336517.2667
2010-08-25 09:40:00,14.58,14.6,14.54,14.56,183810.9233406809,5.5362,5.5438,5.521,5.5286,183810.9233
2010-08-25 09:50:00,14.55,14.57,14.51,14.54,208547.6365417585,5.5248,5.5324,5.5097,5.521,208547.6365
2010-08-25 10:00:00,14.54,14.62,14.48,14.62,381704.628949302,5.521,5.5514,5.4983,5.5514,381704.6289
2010-08-25 10:10:00,14.61,14.62,14.52,14.54,222752.8777859417,5.5476,5.5514,5.5135,5.521,222752.8778
2010-08-25 10:20:00,14.54,14.58,14.54,14.56,155522.89982855742,5.521,5.5362,5.521,5.5286,155522.8998
2010-08-25 10:30:00,14.55,14.58,14.47,14.49,353539.0644134215,5.5248,5.5362,5.4945,5.5021,353539.0644
2010-08-25 10:40:00,14.49,14.55,14.49,14.55,124908.15576781778,5.5021,5.5248,5.5021,5.5248,124908.1558
2010-08-25 10:50:00,14.54,14.58,14.53,14.56,132255.6943423953,5.521,5.5362,5.5173,5.5286,132255.6943
2010-08-25 11:00:00,14.56,14.63,14.56,14.62,136664.2174871418,5.5286,5.5552,5.5286,5.5514,136664.2175
2010-08-25 11:10:00,14.61,14.63,14.56,14.63,151236.83566005388,5.5476,5.5552,5.5286,5.5552,151236.8357
2010-08-25 11:20:00,14.63,14.67,14.63,14.63,139358.3149644869,5.5552,5.5704,5.5552,5.5552,139358.315
2010-08-25 11:30:00,14.63,14.64,14.6,14.63,141072.7406318883,5.5552,5.559,5.5438,5.5552,141072.7406
2010-08-25 11:40:00,14.63,14.65,14.62,14.63,122458.9762429586,5.5552,5.5628,5.5514,5.5552,122458.9762
2010-08-25 11:50:00,14.63,14.64,14.62,14.63,77516.53196179279,5.5552,5.559,5.5514,5.5552,77516.532
2010-08-25 12:00:00,14.63,14.63,14.61,14.62,95028.16556453588,5.5552,5.5552,5.5476,5.5514,95028.1656
2010-08-25 12:10:00,14.61,14.63,14.58,14.61,121724.22238550083,5.5476,5.5552,5.5362,5.5476,121724.2224
2010-08-25 12:20:00,14.6,14.61,14.58,14.58,86700.95518001469,5.5438,5.5476,5.5362,5.5362,86700.9552
2010-08-25 12:30:00,14.58,14.61,14.57,14.57,70536.37031594415,5.5362,5.5476,5.5324,5.5324,70536.3703
2010-08-25 12:40:00,14.57,14.57,14.54,14.54,56208.670095518,5.5324,5.5324,5.521,5.521,56208.6701
2010-08-25 12:50:00,14.55,14.56,14.54,14.54,84986.52951261327,5.5248,5.5286,5.521,5.521,84986.5295
2010-08-25 13:00:00,14.55,14.58,14.54,14.58,87068.33210874356,5.5248,5.5362,5.521,5.5362,87068.3321
2010-08-25 13:10:00,14.58,14.63,14.58,14.63,56698.50600048983,5.5362,5.5552,5.5362,5.5552,56698.506
2010-08-25 13:20:00,14.63,14.63,14.57,14.58,59392.60347783492,5.5552,5.5552,5.5324,5.5362,59392.6035
2010-08-25 13:30:00,14.57,14.63,14.57,14.63,59025.226549106046,5.5324,5.5552,5.5324,5.5552,59025.2265
2010-08-25 13:40:00,14.63,14.66,14.63,14.65,62698.9958363948,5.5552,5.5666,5.5552,5.5628,62698.9958
2010-08-25 13:50:00,14.66,14.69,14.64,14.67,185770.2669605682,5.5666,5.578,5.559,5.5704,185770.267
2010-08-25 14:00:00,14.67,14.7,14.66,14.69,77761.44991427871,5.5704,5.5818,5.5666,5.578,77761.4499
2010-08-25 14:10:00,14.69,14.74,14.68,14.71,111805.0453098212,5.578,5.597,5.5742,5.5856,111805.0453
2010-08-25 14:20:00,14.71,14.72,14.67,14.7,108253.7349987754,5.5856,5.5894,5.5704,5.5818,108253.735
2010-08-25 14:30:00,14.7,14.8,14.69,14.79,203771.7364682831,5.5818,5.6198,5.578,5.616,203771.7365
2010-08-25 14:40:00,14.79,14.83,14.78,14.83,106539.30933137398,5.616,5.6312,5.6122,5.6312,106539.3093
2010-08-25 14:50:00,14.83,14.83,14.8,14.83,91599.31422973303,5.6312,5.6312,5.6198,5.6312,91599.3142
2010-08-25 15:00:00,14.82,14.83,14.78,14.78,108621.11192750427,5.6274,5.6312,5.6122,5.6122,108621.1119
2010-08-25 15:10:00,14.79,14.8,14.76,14.76,116336.02743081067,5.616,5.6198,5.6046,5.6046,116336.0274
2010-08-25 15:20:00,14.76,14.76,14.73,14.73,90742.10139603232,5.6046,5.6046,5.5932,5.5932,90742.1014
2010-08-25 15:30:00,14.73,14.83,14.73,14.82,255082.0475140828,5.5932,5.6312,5.5932,5.6274,255082.0475
2010-08-25 15:40:00,14.82,14.87,14.8,14.85,483468.0382072005,5.6274,5.6464,5.6198,5.6388,483468.0382
2010-08-25 15:50:00,14.85,14.86,14.82,14.83,482120.989468528,5.6388,5.6426,5.6274,5.6312,482120.9895
2010-08-26 09:30:00,14.92,15.03,14.88,14.94,129194.21993632131,5.6653,5.7071,5.6502,5.6729,129194.2199
2010-08-26 09:40:00,14.94,14.97,14.89,14.94,311780.5535145726,5.6729,5.6843,5.6539,5.6729,311780.5535
2010-08-26 09:50:00,14.94,14.97,14.88,14.96,240999.2652461425,5.6729,5.6843,5.6502,5.6805,240999.2652
2010-08-26 10:00:00,14.95,15.04,14.94,15.03,271369.09135439625,5.6767,5.7109,5.6729,5.7071,271369.0914
2010-08-26 10:10:00,15.03,15.08,15.02,15.07,304922.8508449669,5.7071,5.7261,5.7033,5.7223,304922.8508
2010-08-26 10:20:00,15.07,15.09,15.03,15.08,253857.4577516532,5.7223,5.7299,5.7071,5.7261,253857.4578
2010-08-26 10:30:00,15.08,15.18,15.08,15.16,305535.1457261817,5.7261,5.7641,5.7261,5.7565,305535.1457
2010-08-26 10:40:00,15.16,15.16,15.12,15.13,280431.0555963752,5.7565,5.7565,5.7413,5.7451,280431.0556
2010-08-26 10:50:00,15.12,15.13,15.09,15.12,84251.77565515552,5.7413,5.7451,5.7299,5.7413,84251.7757
2010-08-26 11:00:00,15.11,15.14,15.03,15.03,642664.7073230468,5.7375,5.7489,5.7071,5.7071,642664.7073
2010-08-26 11:10:00,15.03,15.07,15.02,15.06,144134.21503796228,5.7071,5.7223,5.7033,5.7185,144134.215
2010-08-26 11:20:00,15.07,15.07,15.03,15.07,117560.61719324024,5.7223,5.7223,5.7071,5.7223,117560.6172
2010-08-26 11:30:00,15.07,15.09,15.03,15.07,120499.63262307126,5.7223,5.7299,5.7071,5.7223,120499.6326
2010-08-26 11:40:00,15.07,15.11,15.04,15.07,183688.4643644379,5.7223,5.7375,5.7109,5.7223,183688.4644
2010-08-26 11:50:00,15.07,15.09,15.02,15.09,219691.40337986773,5.7223,5.7299,5.7033,5.7299,219691.4034
2010-08-26 12:00:00,15.09,15.09,15.03,15.04,140950.28165564535,5.7299,5.7299,5.7071,5.7109,140950.2817
2010-08-26 12:10:00,15.05,15.06,14.98,14.99,42738.18270879255,5.7147,5.7185,5.6881,5.6919,42738.1827
2010-08-26 12:20:00,14.98,15.03,14.98,15.03,64046.04457506735,5.6881,5.7071,5.6881,5.7071,64046.0446
2010-08-26 12:30:00,15.03,15.03,15.02,15.03,29022.77736958119,5.7071,5.7071,5.7033,5.7071,29022.7774
2010-08-26 12:40:00,15.03,15.03,14.99,15.01,114254.22483468035,5.7071,5.7071,5.6919,5.6995,114254.2248
2010-08-26 12:50:00,15.01,15.03,14.98,15.02,177320.59759980405,5.6995,5.7071,5.6881,5.7033,177320.5976
2010-08-26 13:00:00,15.03,15.03,14.98,14.98,92089.15013470486,5.7071,5.7071,5.6881,5.6881,92089.1501
2010-08-26 13:10:00,14.98,15.0,14.97,15.0,96620.13225569432,5.6881,5.6957,5.6843,5.6957,96620.1323
2010-08-26 13:20:00,15.0,15.02,15.0,15.02,52289.98285574332,5.6957,5.7033,5.6957,5.7033,52289.9829
2010-08-26 13:30:00,15.01,15.03,15.0,15.0,41391.133970120005,5.6995,5.7071,5.6957,5.6957,41391.134
2010-08-26 13:40:00,15.0,15.01,14.98,14.98,135072.25079598333,5.6957,5.6995,5.6881,5.6881,135072.2508
2010-08-26 13:50:00,14.98,14.99,14.95,14.95,176953.22067107516,5.6881,5.6919,5.6767,5.6767,176953.2207
2010-08-26 14:00:00,14.95,14.97,14.94,14.94,174136.66421748712,5.6767,5.6843,5.6729,5.6729,174136.6642
2010-08-26 14:10:00,14.94,14.95,14.89,14.9,189444.0362478569,5.6729,5.6767,5.6539,5.6577,189444.0362
2010-08-26 14:20:00,14.9,14.92,14.89,14.9,114376.68381092334,5.6577,5.6653,5.6539,5.6577,114376.6838
2010-08-26 14:30:00,14.89,14.89,14.85,14.87,88292.92187117315,5.6539,5.6539,5.6388,5.6464,88292.9219
2010-08-26 14:40:00,14.87,14.88,14.81,14.82,114254.22483468035,5.6464,5.6502,5.6236,5.6274,114254.2248
2010-08-26 14:50:00,14.81,14.82,14.76,14.78,257286.309086456,5.6236,5.6274,5.6046,5.6122,257286.3091
2010-08-26 15:00:00,14.78,14.8,14.78,14.8,185770.2669605682,5.6122,5.6198,5.6122,5.6198,185770.267
2010-08-26 15:10:00,14.8,14.85,14.8,14.85,205118.78520695565,5.6198,5.6388,5.6198,5.6388,205118.7852
2010-08-26 15:20:00,14.85,14.89,14.84,14.87,154420.76904237078,5.6388,5.6539,5.635,5.6464,154420.769
2010-08-26 15:30:00,14.87,14.89,14.85,14.88,230712.711241734,5.6464,5.6539,5.6388,5.6502,230712.7112
2010-08-26 15:40:00,14.88,14.93,14.87,14.9,550698.0161645848,5.6502,5.6691,5.6464,5.6577,550698.0162
2010-08-26 15:50:00,14.9,14.9,14.81,14.83,694832.2312025471,5.6577,5.6577,5.6236,5.6312,694832.2312
2010-08-27 09:30:00,14.93,14.96,14.83,14.83,129071.76096007836,5.6691,5.6805,5.6312,5.6312,129071.761
2010-08-27 09:40:00,14.84,14.86,14.79,14.8,385623.31618907664,5.635,5.6426,5.616,5.6198,385623.3162
2010-08-27 09:50:00,14.8,14.88,14.68,14.72,405951.5062454077,5.6198,5.6502,5.5742,5.5894,405951.5062
2010-08-27 10:00:00,14.73,14.76,14.57,14.63,424075.4347293656,5.5932,5.6046,5.5324,5.5552,424075.4347
2010-08-27 10:10:00,14.63,14.78,14.63,14.76,257408.76806269892,5.5552,5.6122,5.5552,5.6046,257408.7681
2010-08-27 10:20:00,14.76,14.82,14.7,14.81,260715.1604212589,5.6046,5.6274,5.5818,5.6236,260715.1604
2010-08-27 10:30:00,14.82,14.9,14.8,14.89,166054.37178545186,5.6274,5.6577,5.6198,5.6539,166054.3718
2010-08-27 10:40:00,14.88,14.88,14.8,14.82,324393.8280675973,5.6502,5.6502,5.6198,5.6274,324393.8281
2010-08-27 10:50:00,14.82,14.88,14.82,14.87,105069.80161645848,5.6274,5.6502,5.6274,5.6464,105069.8016
2010-08-27 11:00:00,14.87,15.0,14.86,14.98,204016.65442076905,5.6464,5.6957,5.6426,5.6881,204016.6544
2010-08-27 11:10:00,14.98,15.05,14.97,14.98,146216.01763409257,5.6881,5.7147,5.6843,5.6881,146216.0176
2010-08-27 11:20:00,14.98,14.98,14.94,14.94,101763.4092578986,5.6881,5.6881,5.6729,5.6729,101763.4093
2010-08-27 11:30:00,14.95,14.99,14.95,14.95,251530.73720303696,5.6767,5.6919,5.6767,5.6767,251530.7372
2010-08-27 11:40:00,14.95,14.96,14.91,14.94,116213.5684545677,5.6767,5.6805,5.6615,5.6729,116213.5685
2010-08-27 11:50:00,14.95,14.99,14.94,14.98,84251.77565515552,5.6767,5.6919,5.6729,5.6881,84251.7757
2010-08-27 12:00:00,14.98,15.0,14.95,14.96,102130.78618662748,5.6881,5.6957,5.6767,5.6805,102130.7862
2010-08-27 12:10:00,14.96,15.02,14.95,14.98,106294.39137888806,5.6805,5.7033,5.6767,5.6881,106294.3914
2010-08-27 12:20:00,14.98,15.01,14.97,14.98,78373.7447954935,5.6881,5.6995,5.6843,5.6881,78373.7448
2010-08-27 12:30:00,14.99,15.01,14.98,14.98,56576.04702424687,5.6919,5.6995,5.6881,5.6881,56576.047
2010-08-27 12:40:00,14.98,14.99,14.96,14.96,42493.26475630664,5.6881,5.6919,5.6805,5.6805,42493.2648
2010-08-27 12:50:00,14.96,14.98,14.93,14.94,65760.47024246877,5.6805,5.6881,5.6691,5.6729,65760.4702
2010-08-27 13:00:00,14.94,14.95,14.91,14.95,256429.0962527553,5.6729,5.6767,5.6615,5.6767,256429.0963
2010-08-27 13:10:00,14.95,14.95,14.93,14.94,113397.01200097968,5.6767,5.6767,5.6691,5.6729,113397.012
2010-08-27 13:20:00,14.94,14.96,14.91,14.94,120377.1736468283,5.6729,5.6805,5.6615,5.6729,120377.1736
2010-08-27 13:30:00,14.94,15.03,14.94,14.97,303453.3431300514,5.6729,5.7071,5.6729,5.6843,303453.3431
2010-08-27 13:40:00,14.98,14.98,14.95,14.95,44697.52632867989,5.6881,5.6881,5.6767,5.6767,44697.5263
2010-08-27 13:50:00,14.95,15.03,14.95,15.02,70903.74724467302,5.6767,5.7071,5.6767,5.7033,70903.7472
2010-08-27 14:00:00,15.02,15.03,15.0,15.03,125397.9916727896,5.7033,5.7071,5.6957,5.7071,125397.9917
2010-08-27 14:10:00,15.03,15.03,15.01,15.03,133235.36615233895,5.7071,5.7071,5.6995,5.7071,133235.3662
2010-08-27 14:20:00,15.03,15.04,15.01,15.04,69801.6164584864,5.7071,5.7109,5.6995,5.7109,69801.6165
2010-08-27 14:30:00,15.04,15.08,15.03,15.07,78128.82684300758,5.7109,5.7261,5.7071,5.7223,78128.8268
2010-08-27 14:40:00,15.08,15.08,15.05,15.06,56820.9649767328,5.7261,5.7261,5.7147,5.7185,56820.965
2010-08-27 14:50:00,15.05,15.07,15.03,15.07,187362.23365172665,5.7147,5.7223,5.7071,5.7223,187362.2337
2010-08-27 15:00:00,15.07,15.07,15.03,15.03,65393.09331373989,5.7223,5.7223,5.7071,5.7071,65393.0933
2010-08-27 15:10:00,15.03,15.06,15.03,15.03,66495.22409992652,5.7071,5.7185,5.7071,5.7071,66495.2241
2010-08-27 15:20:00,15.03,15.12,15.02,15.12,243570.90374724465,5.7071,5.7413,5.7033,5.7413,243570.9037
2010-08-27 15:30:00,15.11,15.12,15.08,15.08,181851.57972079352,5.7375,5.7413,5.7261,5.7261,181851.5797
2010-08-27 15:40:00,15.08,15.12,15.07,15.12,196791.5748224345,5.7261,5.7413,5.7223,5.7413,196791.5748
2010-08-27 15:50:00,15.11,15.13,15.11,15.12,478937.0560862111,5.7375,5.7451,5.7375,5.7413,478937.0561
2010-08-30 09:30:00,15.08,15.16,15.0,15.14,179035.02326720548,5.7261,5.7565,5.6957,5.7489,179035.0233
2010-08-30 09:40:00,15.14,15.19,15.12,15.17,110947.83247612049,5.7489,5.7679,5.7413,5.7603,110947.8325
2010-08-30 09:50:00,15.17,15.21,15.13,15.21,136909.13543962772,5.7603,5.7755,5.7451,5.7755,136909.1354
2010-08-30 10:00:00,15.21,15.21,15.14,15.2,151849.13054126868,5.7755,5.7755,5.7489,5.7717,151849.1305
2010-08-30 10:10:00,15.19,15.2,15.1,15.12,122214.05829047268,5.7679,5.7717,5.7337,5.7413,122214.0583
2010-08-30 10:20:00,15.12,15.15,15.08,15.15,169973.05902522654,5.7413,5.7527,5.7261,5.7527,169973.059
2010-08-30 10:30:00,15.15,15.15,15.11,15.13,86700.95518001469,5.7527,5.7527,5.7375,5.7451,86700.9552
2010-08-30 10:40:00,15.14,15.16,15.13,15.16,41023.75704139113,5.7489,5.7565,5.7451,5.7565,41023.757
2010-08-30 10:50:00,15.16,15.2,15.16,15.2,32451.628704384028,5.7565,5.7717,5.7565,5.7717,32451.6287
2010-08-30 11:00:00,15.2,15.21,15.19,15.19,137643.88929708546,5.7717,5.7755,5.7679,5.7679,137643.8893
2010-08-30 11:10:00,15.19,15.2,15.16,15.18,70413.9113397012,5.7679,5.7717,5.7565,5.7641,70413.9113
2010-08-30 11:20:00,15.17,15.19,15.15,15.18,115723.73254959588,5.7603,5.7679,5.7527,5.7641,115723.7325
2010-08-30 11:30:00,15.18,15.2,15.16,15.19,108131.27602253245,5.7641,5.7717,5.7565,5.7679,108131.276
2010-08-30 11:40:00,15.19,15.2,15.12,15.12,92334.06808719078,5.7679,5.7717,5.7413,5.7413,92334.0681
2010-08-30 11:50:00,15.12,15.12,15.09,15.11,47146.70585353906,5.7413,5.7413,5.7299,5.7375,47146.7059
2010-08-30 12:00:00,15.11,15.12,15.1,15.12,25961.302963507223,5.7375,5.7413,5.7337,5.7413,25961.303
2010-08-30 12:10:00,15.12,15.12,15.11,15.11,72495.71393583149,5.7413,5.7413,5.7375,5.7375,72495.7139
2010-08-30 12:20:00,15.11,15.12,15.11,15.11,54249.32647563066,5.7375,5.7413,5.7375,5.7375,54249.3265
2010-08-30 12:30:00,15.11,15.12,15.11,15.12,23512.12343864805,5.7375,5.7413,5.7375,5.7413,23512.1234
2010-08-30 12:40:00,15.12,15.15,15.11,15.14,40656.38011266226,5.7413,5.7527,5.7375,5.7489,40656.3801
2010-08-30 12:50:00,15.14,15.16,15.14,15.15,209527.30835170217,5.7489,5.7565,5.7489,5.7527,209527.3084
2010-08-30 13:00:00,15.16,15.17,15.15,15.16,109478.324761205,5.7565,5.7603,5.7527,5.7565,109478.3248
2010-08-30 13:10:00,15.16,15.18,15.16,15.16,87190.79108498653,5.7565,5.7641,5.7565,5.7565,87190.7911
2010-08-30 13:20:00,15.16,15.16,15.08,15.08,96865.05020818026,5.7565,5.7565,5.7261,5.7261,96865.0502
2010-08-30 13:30:00,15.09,15.09,15.08,15.08,42248.34680382072,5.7299,5.7299,5.7261,5.7261,42248.3468
2010-08-30 13:40:00,15.08,15.09,15.07,15.07,111070.29145236344,5.7261,5.7299,5.7223,5.7223,111070.2915
2010-08-30 13:50:00,15.08,15.09,15.01,15.02,172054.86162135683,5.7261,5.7299,5.6995,5.7033,172054.8616
2010-08-30 14:00:00,15.03,15.05,14.99,14.99,120132.25569434238,5.7071,5.7147,5.6919,5.6919,120132.2557
2010-08-30 14:10:00,15.0,15.0,14.98,14.98,59882.43938280676,5.6957,5.6957,5.6881,5.6881,59882.4394
2010-08-30 14:20:00,14.98,15.01,14.98,15.0,43472.936566250304,5.6881,5.6995,5.6881,5.6957,43472.9366
2010-08-30 14:30:00,15.01,15.03,15.0,15.03,85721.28337007102,5.6995,5.7071,5.6957,5.7071,85721.2834
2010-08-30 14:40:00,15.03,15.04,15.03,15.03,130418.8096987509,5.7071,5.7109,5.7071,5.7071,130418.8097
2010-08-30 14:50:00,15.03,15.03,15.01,15.01,147807.98432525102,5.7071,5.7071,5.6995,5.6995,147807.9843
2010-08-30 15:00:00,15.01,15.03,14.99,14.99,142297.3303943179,5.6995,5.7071,5.6919,5.6919,142297.3304
2010-08-30 15:10:00,15.0,15.0,14.95,14.97,96742.59123193727,5.6957,5.6957,5.6767,5.6843,96742.5912
2010-08-30 15:20:00,14.98,14.98,14.95,14.96,212711.2417340191,5.6881,5.6881,5.6767,5.6805,212711.2417
2010-08-30 15:30:00,14.96,14.99,14.94,14.98,190301.24908155767,5.6805,5.6919,5.6729,5.6881,190301.2491
2010-08-30 15:40:00,14.98,14.99,14.92,14.93,345456.77198138623,5.6881,5.6919,5.6653,5.6691,345456.772
2010-08-30 15:50:00,14.92,14.94,14.84,14.85,1375581.680137154,5.6653,5.6729,5.635,5.6388,1375581.6801
2010-08-31 09:30:00,14.77,14.82,14.71,14.74,172544.69752632867,5.6084,5.6274,5.5856,5.597,172544.6975
2010-08-31 09:40:00,14.74,14.93,14.72,14.9,164095.02816556452,5.597,5.6691,5.5894,5.6577,164095.0282
2010-08-31 09:50:00,14.9,14.94,14.77,14.8,142787.16629928973,5.6577,5.6729,5.6084,5.6198,142787.1663
2010-08-31 10:00:00,14.8,14.93,14.8,14.91,188586.82341415624,5.6198,5.6691,5.6198,5.6615,188586.8234
2010-08-31 10:10:00,14.92,14.97,14.87,14.89,96130.2963507225,5.6653,5.6843,5.6464,5.6539,96130.2964
2010-08-31 10:20:00,14.89,14.92,14.87,14.92,123071.2711241734,5.6539,5.6653,5.6464,5.6653,123071.2711
2010-08-31 10:30:00,14.92,14.94,14.85,14.87,149767.32794513836,5.6653,5.6729,5.6388,5.6464,149767.3279
2010-08-31 10:40:00,14.87,14.88,14.83,14.85,95395.54249326474,5.6464,5.6502,5.6312,5.6388,95395.5425
2010-08-31 10:50:00,14.85,14.94,14.85,14.94,90742.10139603232,5.6388,5.6729,5.6388,5.6729,90742.1014
2010-08-31 11:00:00,14.94,14.94,14.87,14.88,80945.38329659564,5.6729,5.6729,5.6464,5.6502,80945.3833
2010-08-31 11:10:00,14.87,14.89,14.84,14.86,57310.80088170463,5.6464,5.6539,5.635,5.6426,57310.8009
2010-08-31 11:20:00,14.85,14.91,14.85,14.89,65270.63433749694,5.6388,5.6615,5.6388,5.6539,65270.6343
2010-08-31 11:30:00,14.89,14.91,14.87,14.89,75679.64731814842,5.6539,5.6615,5.6464,5.6539,75679.6473
2010-08-31 11:40:00,14.89,14.91,14.87,14.88,71393.58314964487,5.6539,5.6615,5.6464,5.6502,71393.5831
2010-08-31 11:50:00,14.88,14.94,14.88,14.9,98824.3938280676,5.6502,5.6729,5.6502,5.6577,98824.3938
2010-08-31 12:00:00,14.91,14.93,14.88,14.88,51187.85206955669,5.6615,5.6691,5.6502,5.6502,51187.8521
2010-08-31 12:10:00,14.88,14.89,14.87,14.88,87068.33210874356,5.6502,5.6539,5.6464,5.6502,87068.3321
2010-08-31 12:20:00,14.88,14.89,14.83,14.85,125153.07372030368,5.6502,5.6539,5.6312,5.6388,125153.0737
2010-08-31 12:30:00,14.85,14.85,14.84,14.85,73842.76267450403,5.6388,5.6388,5.635,5.6388,73842.7627
2010-08-31 12:40:00,14.85,14.85,14.77,14.82,104824.88366397256,5.6388,5.6388,5.6084,5.6274,104824.8837
2010-08-31 12:50:00,14.82,14.83,14.78,14.8,103845.2118540289,5.6274,5.6312,5.6122,5.6198,103845.2119
2010-08-31 13:00:00,14.79,14.82,14.79,14.82,205975.9980406564,5.616,5.6274,5.616,5.6274,205975.998
2010-08-31 13:10:00,14.82,14.88,14.81,14.84,292064.65833945625,5.6274,5.6502,5.6236,5.635,292064.6583
2010-08-31 13:20:00,14.84,14.86,14.83,14.85,45432.28018613764,5.635,5.6426,5.6312,5.6388,45432.2802
2010-08-31 13:30:00,14.85,14.87,14.83,14.86,65882.92921871172,5.6388,5.6464,5.6312,5.6426,65882.9292
2010-08-31 13:40:00,14.86,14.87,14.83,14.83,192015.67474895908,5.6426,5.6464,5.6312,5.6312,192015.6747
2010-08-31 13:50:00,14.83,14.87,14.82,14.85,109110.94783247611,5.6312,5.6464,5.6274,5.6388,109110.9478
2010-08-31 14:00:00,14.85,14.91,14.8,14.88,265123.6835660054,5.6388,5.6615,5.6198,5.6502,265123.6836
2010-08-31 14:10:00,14.88,14.9,14.76,14.76,180994.3668870928,5.6502,5.6577,5.6046,5.6046,180994.3669
2010-08-31 14:20:00,14.76,14.79,14.74,14.77,224222.3855008572,5.6046,5.616,5.597,5.6084,224222.3855
2010-08-31 14:30:00,14.77,14.78,14.72,14.73,213445.99559147685,5.6084,5.6122,5.5894,5.5932,213445.9956
2010-08-31 14:40:00,14.73,14.74,14.68,14.69,384398.72642664704,5.5932,5.597,5.5742,5.578,384398.7264
2010-08-31 14:50:00,14.68,14.75,14.67,14.73,131520.94048493754,5.5742,5.6008,5.5704,5.5932,131520.9405
2010-08-31 15:00:00,14.72,14.76,14.72,14.76,185402.8900318393,5.5894,5.6046,5.5894,5.6046,185402.89
2010-08-31 15:10:00,14.76,14.76,14.72,14.76,199118.29537105068,5.6046,5.6046,5.5894,5.6046,199118.2954
2010-08-31 15:20:00,14.76,14.78,14.74,14.77,211364.19299534653,5.6046,5.6122,5.597,5.6084,211364.193
2010-08-31 15:30:00,14.77,14.82,14.74,14.76,301861.37643889297,5.6084,5.6274,5.597,5.6046,301861.3764
2010-08-31 15:40:00,14.76,14.91,14.75,14.87,667278.9615478814,5.6046,5.6615,5.6008,5.6464,667278.9615
2010-08-31 15:50:00,14.87,14.88,14.77,14.8,815209.4048493754,5.6464,5.6502,5.6084,5.6198,815209.4048
2010-09-01 09:30:00,15.06,15.11,15.0,15.03,243448.4447710017,5.7185,5.7375,5.6957,5.7071,243448.4448
2010-09-01 09:40:00,15.03,15.03,14.98,15.01,223487.63164339945,5.7071,5.7071,5.6881,5.6995,223487.6316
2010-09-01 09:50:00,15.02,15.17,15.01,15.16,335292.6769532206,5.7033,5.7603,5.6995,5.7565,335292.677
2010-09-01 10:00:00,15.16,15.31,15.16,15.3,489590.9870193485,5.7565,5.8134,5.7565,5.8096,489590.987
2010-09-01 10:10:00,15.3,15.34,15.29,15.32,250061.22948812143,5.8096,5.8248,5.8058,5.8172,250061.2295
2010-09-01 10:20:00,15.32,15.34,15.28,15.28,121111.92750428604,5.8172,5.8248,5.802,5.802,121111.9275
2010-09-01 10:30:00,15.28,15.29,15.25,15.28,261939.75018368845,5.802,5.8058,5.7906,5.802,261939.7502
2010-09-01 10:40:00,15.27,15.29,15.25,15.29,144256.67401420523,5.7982,5.8058,5.7906,5.8058,144256.674
2010-09-01 10:50:00,15.29,15.34,15.29,15.33,219813.86235611068,5.8058,5.8248,5.8058,5.821,219813.8624
2010-09-01 11:00:00,15.32,15.33,15.29,15.3,71148.66519715895,5.8172,5.821,5.8058,5.8096,71148.6652
2010-09-01 11:10:00,15.3,15.31,15.25,15.25,160421.25887827575,5.8096,5.8134,5.7906,5.7906,160421.2589
2010-09-01 11:20:00,15.25,15.25,15.23,15.25,127724.71222140582,5.7906,5.7906,5.7831,5.7906,127724.7122
2010-09-01 11:30:00,15.25,15.26,15.21,15.22,180504.53098212092,5.7906,5.7944,5.7755,5.7793,180504.531
2010-09-01 11:40:00,15.21,15.29,15.21,15.29,141317.65858437424,5.7755,5.8058,5.7755,5.8058,141317.6586
2010-09-01 11:50:00,15.28,15.35,15.28,15.34,234508.9395052657,5.802,5.8286,5.802,5.8248,234508.9395
2010-09-01 12:00:00,15.33,15.35,15.32,15.34,99804.06563801126,5.821,5.8286,5.8172,5.8248,99804.0656
2010-09-01 12:10:00,15.33,15.37,15.33,15.34,132990.44819985304,5.821,5.8362,5.821,5.8248,132990.4482
2010-09-01 12:20:00,15.34,15.37,15.34,15.35,170340.4359539554,5.8248,5.8362,5.8248,5.8286,170340.436
2010-09-01 12:30:00,15.34,15.36,15.34,15.35,167646.3384766103,5.8248,5.8324,5.8248,5.8286,167646.3385
2010-09-01 12:40:00,15.34,15.35,15.33,15.35,104824.88366397256,5.8248,5.8286,5.821,5.8286,104824.8837
2010-09-01 12:50:00,15.35,15.37,15.34,15.37,62209.15993142297,5.8286,5.8362,5.8248,5.8362,62209.1599
2010-09-01 13:00:00,15.36,15.38,15.36,15.38,188709.2823903992,5.8324,5.84,5.8324,5.84,188709.2824
2010-09-01 13:10:00,15.38,15.39,15.37,15.38,81190.30124908155,5.84,5.8438,5.8362,5.84,81190.3012
2010-09-01 13:20:00,15.37,15.39,15.37,15.39,75557.18834190545,5.8362,5.8438,5.8362,5.8438,75557.1883
2010-09-01 13:30:00,15.38,15.42,15.38,15.39,95028.16556453588,5.84,5.8552,5.84,5.8438,95028.1656
2010-09-01 13:40:00,15.38,15.43,15.38,15.43,85231.44746509919,5.84,5.859,5.84,5.859,85231.4475
2010-09-01 13:50:00,15.42,15.43,15.39,15.41,108621.11192750427,5.8552,5.859,5.8438,5.8514,108621.1119
2010-09-01 14:00:00,15.41,15.44,15.4,15.43,82292.43203526818,5.8514,5.8628,5.8476,5.859,82292.432
2010-09-01 14:10:00,15.43,15.43,15.38,15.38,79353.41660543717,5.859,5.859,5.84,5.84,79353.4166
2010-09-01 14:20:00,15.38,15.43,15.37,15.43,100416.36051922606,5.84,5.859,5.8362,5.859,100416.3605
2010-09-01 14:30:00,15.42,15.43,15.38,15.38,114621.60176340926,5.8552,5.859,5.84,5.84,114621.6018
2010-09-01 14:40:00,15.38,15.4,15.36,15.39,117438.1582169973,5.84,5.8476,5.8324,5.8438,117438.1582
2010-09-01 14:50:00,15.39,15.42,15.38,15.4,141807.49448934605,5.8438,5.8552,5.84,5.8476,141807.4945
2010-09-01 15:00:00,15.4,15.44,15.38,15.43,112417.340191036,5.8476,5.8628,5.84,5.859,112417.3402
2010-09-01 15:10:00,15.43,15.43,15.4,15.4,134827.33284349742,5.859,5.859,5.8476,5.8476,134827.3328
2010-09-01 15:20:00,15.41,15.41,15.35,15.39,388072.4957139358,5.8514,5.8514,5.8286,5.8438,388072.4957
2010-09-01 15:30:00,15.39,15.43,15.38,15.42,379867.7443056576,5.8438,5.859,5.84,5.8552,379867.7443
2010-09-01 15:40:00,15.41,15.44,15.4,15.41,452975.7531227039,5.8514,5.8628,5.8476,5.8514,452975.7531
2010-09-01 15:50:00,15.4,15.41,15.36,15.4,566005.3881949546,5.8476,5.8514,5.8324,5.8476,566005.3882
2010-09-02 09:30:00,15.38,15.44,15.33,15.4,90742.10139603232,5.84,5.8628,5.821,5.8476,90742.1014
2010-09-02 09:40:00,15.39,15.46,15.31,15.46,116091.10947832475,5.8438,5.8704,5.8134,5.8704,116091.1095
2010-09-02 09:50:00,15.46,15.49,15.45,15.49,92946.36296840558,5.8704,5.8818,5.8666,5.8818,92946.363
2010-09-02 10:00:00,15.49,15.54,15.47,15.47,137031.59441587067,5.8818,5.9008,5.8742,5.8742,137031.5944
2010-09-02 10:10:00,15.47,15.47,15.41,15.41,83517.02179769776,5.8742,5.8742,5.8514,5.8514,83517.0218
2010-09-02 10:20:00,15.41,15.5,15.4,15.49,92456.52706343374,5.8514,5.8856,5.8476,5.8818,92456.5271
2010-09-02 10:30:00,15.5,15.54,15.47,15.54,67352.43693362724,5.8856,5.9008,5.8742,5.9008,67352.4369
2010-09-02 10:40:00,15.54,15.56,15.52,15.55,87925.54494244428,5.9008,5.9084,5.8932,5.9046,87925.5449
2010-09-02 10:50:00,15.55,15.56,15.52,15.55,58412.93166789125,5.9046,5.9084,5.8932,5.9046,58412.9317
2010-09-02 11:00:00,15.55,15.57,15.51,15.53,57800.636786676456,5.9046,5.9122,5.8894,5.897,57800.6368
2010-09-02 11:10:00,15.52,15.53,15.38,15.43,175973.5488611315,5.8932,5.897,5.84,5.859,175973.5489
2010-09-02 11:20:00,15.43,15.43,15.35,15.42,102865.54004408522,5.859,5.859,5.8286,5.8552,102865.54
2010-09-02 11:30:00,15.42,15.46,15.39,15.44,47514.082782267935,5.8552,5.8704,5.8438,5.8628,47514.0828
2010-09-02 11:40:00,15.45,15.49,15.44,15.48,47269.16482978202,5.8666,5.8818,5.8628,5.878,47269.1648
2010-09-02 11:50:00,15.48,15.52,15.48,15.5,57433.25985794758,5.878,5.8932,5.878,5.8856,57433.2599
2010-09-02 12:00:00,15.49,15.56,15.48,15.55,105437.17854518736,5.8818,5.9084,5.878,5.9046,105437.1785
2010-09-02 12:10:00,15.54,15.58,15.54,15.56,51922.60592701445,5.9008,5.916,5.9008,5.9084,51922.6059
2010-09-02 12:20:00,15.56,15.56,15.55,15.56,92456.52706343374,5.9084,5.9084,5.9046,5.9084,92456.5271
2010-09-02 12:30:00,15.56,15.59,15.54,15.58,100783.73744795492,5.9084,5.9197,5.9008,5.916,100783.7374
2010-09-02 12:40:00,15.58,15.59,15.56,15.56,52779.81876071516,5.916,5.9197,5.9084,5.9084,52779.8188
2010-09-02 12:50:00,15.56,15.56,15.53,15.55,48493.7545922116,5.9084,5.9084,5.897,5.9046,48493.7546
2010-09-02 13:00:00,15.55,15.56,15.54,15.56,36860.15184913054,5.9046,5.9084,5.9008,5.9084,36860.1518
2010-09-02 13:10:00,15.55,15.56,15.51,15.52,84374.23463139847,5.9046,5.9084,5.8894,5.8932,84374.2346
2010-09-02 13:20:00,15.52,15.54,15.52,15.54,45677.19813862356,5.8932,5.9008,5.8932,5.9008,45677.1981
2010-09-02 13:30:00,15.53,15.57,15.53,15.53,63801.12662258143,5.897,5.9122,5.897,5.897,63801.1266
2010-09-02 13:40:00,15.53,15.56,15.53,15.56,90129.80651481752,5.897,5.9084,5.897,5.9084,90129.8065
2010-09-02 13:50:00,15.56,15.57,15.53,15.54,128459.46607886357,5.9084,5.9122,5.897,5.9008,128459.4661
2010-09-02 14:00:00,15.54,15.59,15.53,15.59,60127.35733529268,5.9008,5.9197,5.897,5.9197,60127.3573
2010-09-02 14:10:00,15.59,15.62,15.58,15.62,80822.92432035267,5.9197,5.9311,5.916,5.9311,80822.9243
2010-09-02 14:20:00,15.62,15.64,15.61,15.62,74455.05755571883,5.9311,5.9387,5.9273,5.9311,74455.0576
2010-09-02 14:30:00,15.61,15.62,15.61,15.62,50575.5571883419,5.9273,5.9311,5.9273,5.9311,50575.5572
2010-09-02 14:40:00,15.62,15.62,15.6,15.61,76904.237080578,5.9311,5.9311,5.9235,5.9273,76904.2371
2010-09-02 14:50:00,15.61,15.64,15.61,15.62,78373.7447954935,5.9273,5.9387,5.9273,5.9311,78373.7448
2010-09-02 15:00:00,15.62,15.64,15.6,15.64,71760.96007837374,5.9311,5.9387,5.9235,5.9387,71760.9601
2010-09-02 15:10:00,15.64,15.65,15.61,15.62,109233.40680871908,5.9387,5.9425,5.9273,5.9311,109233.4068
2010-09-02 15:20:00,15.62,15.63,15.59,15.63,163972.56918932157,5.9311,5.9349,5.9197,5.9349,163972.5692
2010-09-02 15:30:00,15.64,15.65,15.61,15.64,230835.17021797696,5.9387,5.9425,5.9273,5.9387,230835.1702
2010-09-02 15:40:00,15.63,15.64,15.62,15.63,328190.05633112905,5.9349,5.9387,5.9311,5.9349,328190.0563
2010-09-02 15:50:00,15.63,15.63,15.62,15.62,491672.7896154788,5.9349,5.9349,5.9311,5.9311,491672.7896
2010-09-03 09:30:00,15.74,15.86,15.74,15.82,220426.15723732547,5.9767,6.0223,5.9767,6.0071,220426.1572
2010-09-03 09:40:00,15.82,15.85,15.78,15.82,293534.16605437174,6.0071,6.0185,5.9919,6.0071,293534.1661
2010-09-03 09:50:00,15.82,15.87,15.81,15.87,85966.20132255694,6.0071,6.0261,6.0033,6.0261,85966.2013
2010-09-03 10:00:00,15.86,15.87,15.78,15.78,222875.33676218463,6.0223,6.0261,5.9919,5.9919,222875.3368
2010-09-03 10:10:00,15.78,15.79,15.72,15.74,119764.87876561352,5.9919,5.9957,5.9691,5.9767,119764.8788
2010-09-03 10:20:00,15.74,15.76,15.67,15.69,163850.11021307862,5.9767,5.9843,5.9501,5.9577,163850.1102
2010-09-03 10:30:00,15.69,15.7,15.63,15.64,316801.3715405339,5.9577,5.9615,5.9349,5.9387,316801.3715
2010-09-03 10:40:00,15.64,15.65,15.63,15.64,262062.2091599314,5.9387,5.9425,5.9349,5.9387,262062.2092
2010-09-03 10:50:00,15.64,15.64,15.59,15.62,115723.73254959588,5.9387,5.9387,5.9197,5.9311,115723.7325
2010-09-03 11:00:00,15.63,15.65,15.61,15.65,78863.58070046533,5.9349,5.9425,5.9273,5.9425,78863.5807
2010-09-03 11:10:00,15.65,15.7,15.65,15.69,85108.98848885622,5.9425,5.9615,5.9425,5.9577,85108.9885
2010-09-03 11:20:00,15.7,15.7,15.67,15.69,49840.80333088415,5.9615,5.9615,5.9501,5.9577,49840.8033
2010-09-03 11:30:00,15.69,15.69,15.65,15.66,40533.921136419296,5.9577,5.9577,5.9425,5.9463,40533.9211
2010-09-03 11:40:00,15.67,15.67,15.65,15.66,69556.69850600048,5.9501,5.9501,5.9425,5.9463,69556.6985
2010-09-03 11:50:00,15.65,15.65,15.61,15.64,62698.9958363948,5.9425,5.9425,5.9273,5.9387,62698.9958
2010-09-03 12:00:00,15.64,15.7,15.64,15.7,55228.99828557433,5.9387,5.9615,5.9387,5.9615,55228.9983
2010-09-03 12:10:00,15.7,15.7,15.67,15.68,65882.92921871172,5.9615,5.9615,5.9501,5.9539,65882.9292
2010-09-03 12:20:00,15.68,15.69,15.67,15.67,23879.500367376928,5.9539,5.9577,5.9501,5.9501,23879.5004
2010-09-03 12:30:00,15.67,15.7,15.67,15.69,57310.80088170463,5.9501,5.9615,5.9501,5.9577,57310.8009
2010-09-03 12:40:00,15.69,15.7,15.68,15.69,23512.12343864805,5.9577,5.9615,5.9539,5.9577,23512.1234
2010-09-03 12:50:00,15.69,15.74,15.69,15.71,153686.01518491303,5.9577,5.9767,5.9577,5.9653,153686.0152
2010-09-03 13:00:00,15.7,15.74,15.7,15.73,51800.14695077149,5.9615,5.9767,5.9615,5.9729,51800.147
2010-09-03 13:10:00,15.73,15.74,15.7,15.71,51432.77002204261,5.9729,5.9767,5.9615,5.9653,51432.77
2010-09-03 13:20:00,15.72,15.77,15.7,15.74,216752.3879500368,5.9691,5.9881,5.9615,5.9767,216752.388
2010-09-03 13:30:00,15.74,15.76,15.72,15.76,71393.58314964487,5.9767,5.9843,5.9691,5.9843,71393.5831
2010-09-03 13:40:00,15.76,15.77,15.75,15.75,52779.81876071516,5.9843,5.9881,5.9805,5.9805,52779.8188
2010-09-03 13:50:00,15.76,15.78,15.74,15.75,76781.77810433504,5.9843,5.9919,5.9767,5.9805,76781.7781
2010-09-03 14:00:00,15.74,15.76,15.74,15.75,35758.02106294391,5.9767,5.9843,5.9767,5.9805,35758.0211
2010-09-03 14:10:00,15.75,15.75,15.73,15.74,148420.2792064658,5.9805,5.9805,5.9729,5.9767,148420.2792
2010-09-03 14:20:00,15.74,15.76,15.72,15.75,149032.5740876806,5.9767,5.9843,5.9691,5.9805,149032.5741
2010-09-03 14:30:00,15.76,15.77,15.74,15.75,111560.12735733528,5.9843,5.9881,5.9767,5.9805,111560.1274
2010-09-03 14:40:00,15.75,15.76,15.73,15.73,104090.1298065148,5.9805,5.9843,5.9729,5.9729,104090.1298
2010-09-03 14:50:00,15.73,15.73,15.68,15.68,70291.45236345823,5.9729,5.9729,5.9539,5.9539,70291.4524
2010-09-03 15:00:00,15.68,15.7,15.65,15.7,124540.77883908887,5.9539,5.9615,5.9425,5.9615,124540.7788
2010-09-03 15:10:00,15.7,15.71,15.69,15.71,101518.49130541268,5.9615,5.9653,5.9577,5.9653,101518.4913
2010-09-03 15:20:00,15.71,15.73,15.7,15.73,145603.72275287777,5.9653,5.9729,5.9615,5.9729,145603.7228
2010-09-03 15:30:00,15.73,15.74,15.69,15.7,300391.8687239775,5.9729,5.9767,5.9577,5.9615,300391.8687
2010-09-03 15:40:00,15.71,15.79,15.7,15.74,367254.4697526328,5.9653,5.9957,5.9615,5.9767,367254.4698
2010-09-03 15:50:00,15.75,15.78,15.73,15.78,260347.78349253,5.9805,5.9919,5.9729,5.9919,260347.7835
2010-09-07 09:30:00,15.6,15.66,15.47,15.56,223365.1726671565,5.9235,5.9463,5.8742,5.9084,223365.1727
2010-09-07 09:40:00,15.56,15.61,15.53,15.59,246877.29610580453,5.9084,5.9273,5.897,5.9197,246877.2961
2010-09-07 09:50:00,15.59,15.63,15.56,15.56,178177.81043350475,5.9197,5.9349,5.9084,5.9084,178177.8104
2010-09-07 10:00:00,15.56,15.57,15.52,15.56,206588.29292187115,5.9084,5.9122,5.8932,5.9084,206588.2929
2010-09-07 10:10:00,15.56,15.59,15.51,15.51,141929.95346558903,5.9084,5.9197,5.8894,5.8894,141929.9535
2010-09-07 10:20:00,15.51,15.54,15.48,15.53,107274.06318883171,5.8894,5.9008,5.878,5.897,107274.0632
2010-09-07 10:30:00,15.53,15.53,15.47,15.49,319128.0920891501,5.897,5.897,5.8742,5.8818,319128.0921
2010-09-07 10:40:00,15.49,15.52,15.48,15.52,259245.65270634336,5.8818,5.8932,5.878,5.8932,259245.6527
2010-09-07 10:50:00,15.51,15.52,15.47,15.5,177687.97452853294,5.8894,5.8932,5.8742,5.8856,177687.9745
2010-09-07 11:00:00,15.5,15.52,15.43,15.44,338231.6923830517,5.8856,5.8932,5.859,5.8628,338231.6924
2010-09-07 11:10:00,15.43,15.52,15.43,15.51,297452.8532941464,5.859,5.8932,5.859,5.8894,297452.8533
2010-09-07 11:20:00,15.51,15.58,15.51,15.55,228753.36762184667,5.8894,5.916,5.8894,5.9046,228753.3676
2010-09-07 11:30:00,15.55,15.6,15.55,15.57,126867.49938770512,5.9046,5.9235,5.9046,5.9122,126867.4994
2010-09-07 11:40:00,15.56,15.57,15.56,15.56,111315.20940484936,5.9084,5.9122,5.9084,5.9084,111315.2094
2010-09-07 11:50:00,15.56,15.56,15.51,15.56,104457.50673524367,5.9084,5.9084,5.8894,5.9084,104457.5067
2010-09-07 12:00:00,15.56,15.61,15.56,15.6,87190.79108498653,5.9084,5.9273,5.9084,5.9235,87190.7911
2010-09-07 12:10:00,15.6,15.6,15.57,15.57,37105.06980161645,5.9235,5.9235,5.9122,5.9122,37105.0698
2010-09-07 12:20:00,15.57,15.59,15.53,15.55,140827.8226794024,5.9122,5.9197,5.897,5.9046,140827.8227
2010-09-07 12:30:00,15.55,15.56,15.53,15.55,86823.41415625764,5.9046,5.9084,5.897,5.9046,86823.4142
2010-09-07 12:40:00,15.55,15.58,15.55,15.58,59025.226549106046,5.9046,5.916,5.9046,5.916,59025.2265
2010-09-07 12:50:00,15.57,15.58,15.56,15.56,99681.6066617683,5.9122,5.916,5.9084,5.9084,99681.6067
2010-09-07 13:00:00,15.56,15.57,15.54,15.55,107518.98114131764,5.9084,5.9122,5.9008,5.9046,107518.9811
2010-09-07 13:10:00,15.55,15.57,15.54,15.54,121724.22238550083,5.9046,5.9122,5.9008,5.9008,121724.2224
2010-09-07 13:20:00,15.54,15.61,15.54,15.61,123316.18907665931,5.9008,5.9273,5.9008,5.9273,123316.1891
2010-09-07 13:30:00,15.61,15.65,15.61,15.63,99804.06563801126,5.9273,5.9425,5.9273,5.9349,99804.0656
2010-09-07 13:40:00,15.63,15.64,15.59,15.6,125765.36860151848,5.9349,5.9387,5.9197,5.9235,125765.3686
2010-09-07 13:50:00,15.61,15.63,15.61,15.62,93436.1988733774,5.9273,5.9349,5.9273,5.9311,93436.1989
2010-09-07 14:00:00,15.62,15.63,15.59,15.6,78618.66274797943,5.9311,5.9349,5.9197,5.9235,78618.6627
2010-09-07 14:10:00,15.59,15.62,15.58,15.61,263776.6348273328,5.9197,5.9311,5.916,5.9273,263776.6348
2010-09-07 14:20:00,15.61,15.61,15.59,15.6,137643.88929708546,5.9273,5.9273,5.9197,5.9235,137643.8893
2010-09-07 14:30:00,15.6,15.6,15.53,15.53,148910.11511143766,5.9235,5.9235,5.897,5.897,148910.1151
2010-09-07 14:40:00,15.53,15.55,15.53,15.54,118785.20695566984,5.897,5.9046,5.897,5.9008,118785.207
2010-09-07 14:50:00,15.53,15.55,15.47,15.48,149767.32794513836,5.897,5.9046,5.8742,5.878,149767.3279
2010-09-07 15:00:00,15.49,15.51,15.47,15.49,155400.44085231447,5.8818,5.8894,5.8742,5.8818,155400.4409
2010-09-07 15:10:00,15.48,15.52,15.48,15.52,92211.60911094784,5.878,5.8932,5.878,5.8932,92211.6091
2010-09-07 15:20:00,15.52,15.52,15.49,15.52,346681.3617438158,5.8932,5.8932,5.8818,5.8932,346681.3617
2010-09-07 15:30:00,15.51,15.54,15.5,15.52,423463.1398481509,5.8894,5.9008,5.8856,5.8932,423463.1398
2010-09-07 15:40:00,15.52,15.56,15.52,15.52,507592.4565270634,5.8932,5.9084,5.8932,5.8932,507592.4565
2010-09-07 15:50:00,15.52,15.53,15.47,15.51,754714.6705853539,5.8932,5.897,5.8742,5.8894,754714.6706
2010-09-08 09:30:00,15.56,15.74,15.54,15.65,176340.9257898604,5.9084,5.9767,5.9008,5.9425,176340.9258
2010-09-08 09:40:00,15.65,15.72,15.65,15.69,146338.47661033552,5.9425,5.9691,5.9425,5.9577,146338.4766
2010-09-08 09:50:00,15.68,15.71,15.65,15.7,138868.47905951506,5.9539,5.9653,5.9425,5.9615,138868.4791
2010-09-08 10:00:00,15.69,15.7,15.65,15.66,183810.9233406809,5.9577,5.9615,5.9425,5.9463,183810.9233
2010-09-08 10:10:00,15.67,15.73,15.67,15.68,150746.99975508204,5.9501,5.9729,5.9501,5.9539,150746.9998
2010-09-08 10:20:00,15.67,15.72,15.67,15.7,96497.67327945138,5.9501,5.9691,5.9501,5.9615,96497.6733
2010-09-08 10:30:00,15.7,15.73,15.69,15.72,150257.1638501102,5.9615,5.9729,5.9577,5.9691,150257.1639
2010-09-08 10:40:00,15.73,15.73,15.65,15.66,263041.8809698751,5.9729,5.9729,5.9425,5.9463,263041.881
2010-09-08 10:50:00,15.66,15.66,15.56,15.56,427014.4501591966,5.9463,5.9463,5.9084,5.9084,427014.4502
2010-09-08 11:00:00,15.56,15.65,15.56,15.64,142542.2483468038,5.9084,5.9425,5.9084,5.9387,142542.2483
2010-09-08 11:10:00,15.64,15.66,15.64,15.65,161645.84864070534,5.9387,5.9463,5.9387,5.9425,161645.8486
2010-09-08 11:20:00,15.65,15.65,15.63,15.65,43472.936566250304,5.9425,5.9425,5.9349,5.9425,43472.9366
2010-09-08 11:30:00,15.65,15.65,15.62,15.64,55596.3752143032,5.9425,5.9425,5.9311,5.9387,55596.3752
2010-09-08 11:40:00,15.63,15.64,15.61,15.63,166666.66666666666,5.9349,5.9387,5.9273,5.9349,166666.6667
2010-09-08 11:50:00,15.63,15.64,15.61,15.64,155155.52289982856,5.9349,5.9387,5.9273,5.9387,155155.5229
2010-09-08 12:00:00,15.64,15.65,15.64,15.65,70291.45236345823,5.9387,5.9425,5.9387,5.9425,70291.4524
2010-09-08 12:10:00,15.65,15.66,15.65,15.65,73352.9267695322,5.9425,5.9463,5.9425,5.9425,73352.9268
2010-09-08 12:20:00,15.65,15.68,15.65,15.67,57923.095762919416,5.9425,5.9539,5.9425,5.9501,57923.0958
2010-09-08 12:30:00,15.67,15.69,15.67,15.68,84496.69360764143,5.9501,5.9577,5.9501,5.9539,84496.6936
2010-09-08 12:40:00,15.68,15.7,15.68,15.69,141685.0355131031,5.9539,5.9615,5.9539,5.9577,141685.0355
2010-09-08 12:50:00,15.68,15.69,15.68,15.68,19103.60029390154,5.9539,5.9577,5.9539,5.9539,19103.6003
2010-09-08 13:00:00,15.68,15.69,15.68,15.68,51187.85206955669,5.9539,5.9577,5.9539,5.9539,51187.8521
2010-09-08 13:10:00,15.68,15.73,15.68,15.71,359294.63629684056,5.9539,5.9729,5.9539,5.9653,359294.6363
2010-09-08 13:20:00,15.71,15.74,15.71,15.74,121356.84545677196,5.9653,5.9767,5.9653,5.9767,121356.8455
2010-09-08 13:30:00,15.74,15.75,15.7,15.72,342762.67450404115,5.9767,5.9805,5.9615,5.9691,342762.6745
2010-09-08 13:40:00,15.71,15.72,15.62,15.63,196546.6568699485,5.9653,5.9691,5.9311,5.9349,196546.6569
2010-09-08 13:50:00,15.62,15.64,15.61,15.61,96742.59123193727,5.9311,5.9387,5.9273,5.9273,96742.5912
2010-09-08 14:00:00,15.61,15.63,15.59,15.61,245407.78839088904,5.9273,5.9349,5.9197,5.9273,245407.7884
2010-09-08 14:10:00,15.61,15.69,15.6,15.68,244550.5755571884,5.9273,5.9577,5.9235,5.9539,244550.5756
2010-09-08 14:20:00,15.68,15.72,15.67,15.71,584986.5295126132,5.9539,5.9691,5.9501,5.9653,584986.5295
2010-09-08 14:30:00,15.71,15.73,15.7,15.71,149155.03306392356,5.9653,5.9729,5.9615,5.9653,149155.0331
2010-09-08 14:40:00,15.71,15.74,15.71,15.74,195444.5260837619,5.9653,5.9767,5.9653,5.9767,195444.5261
2010-09-08 14:50:00,15.74,15.74,15.69,15.7,249081.55767817772,5.9767,5.9767,5.9577,5.9615,249081.5577
2010-09-08 15:00:00,15.7,15.74,15.7,15.74,100171.44256674014,5.9615,5.9767,5.9615,5.9767,100171.4426
2010-09-08 15:10:00,15.74,15.74,15.7,15.7,116703.40435953956,5.9767,5.9767,5.9615,5.9615,116703.4044
2010-09-08 15:20:00,15.7,15.71,15.67,15.7,356355.6208670095,5.9615,5.9653,5.9501,5.9615,356355.6209
2010-09-08 15:30:00,15.7,15.74,15.68,15.71,263531.7168748469,5.9615,5.9767,5.9539,5.9653,263531.7169
2010-09-08 15:40:00,15.71,15.72,15.65,15.67,404237.0805780064,5.9653,5.9691,5.9425,5.9501,404237.0806
2010-09-08 15:50:00,15.66,15.72,15.65,15.7,1047881.4597109968,5.9463,5.9691,5.9425,5.9615,1047881.4597
2010-09-09 09:30:00,15.88,15.92,15.81,15.85,91721.773205976,6.0299,6.0451,6.0033,6.0185,91721.7732
2010-09-09 09:40:00,15.85,15.87,15.8,15.81,85231.44746509919,6.0185,6.0261,5.9995,6.0033,85231.4475
2010-09-09 09:50:00,15.8,15.89,15.79,15.89,138256.18417830026,5.9995,6.0337,5.9957,6.0337,138256.1842
2010-09-09 10:00:00,15.89,15.89,15.84,15.87,140460.4457506735,6.0337,6.0337,6.0147,6.0261,140460.4458
2010-09-09 10:10:00,15.87,15.87,15.82,15.85,320475.1408278227,6.0261,6.0261,6.0071,6.0185,320475.1408
2010-09-09 10:20:00,15.85,15.87,15.83,15.86,64780.7984325251,6.0185,6.0261,6.0109,6.0223,64780.7984
2010-09-09 10:30:00,15.86,15.87,15.81,15.85,67474.89590987019,6.0223,6.0261,6.0033,6.0185,67474.8959
2010-09-09 10:40:00,15.85,15.85,15.82,15.83,48861.13152094048,6.0185,6.0185,6.0071,6.0109,48861.1315
2010-09-09 10:50:00,15.83,15.87,15.81,15.83,137276.51236835658,6.0109,6.0261,6.0033,6.0109,137276.5124
2010-09-09 11:00:00,15.83,15.89,15.83,15.87,110702.91452363458,6.0109,6.0337,6.0109,6.0261,110702.9145
2010-09-09 11:10:00,15.87,15.9,15.87,15.87,83761.93975018368,6.0261,6.0375,6.0261,6.0261,83761.9398
2010-09-09 11:20:00,15.87,15.88,15.84,15.87,148910.11511143766,6.0261,6.0299,6.0147,6.0261,148910.1151
2010-09-09 11:30:00,15.87,15.88,15.87,15.87,24001.959343619885,6.0261,6.0299,6.0261,6.0261,24001.9593
2010-09-09 11:40:00,15.87,15.87,15.84,15.87,63188.83174136664,6.0261,6.0261,6.0147,6.0261,63188.8317
2010-09-09 11:50:00,15.86,15.87,15.83,15.84,45554.7391623806,6.0223,6.0261,6.0109,6.0147,45554.7392
2010-09-09 12:00:00,15.83,15.86,15.82,15.86,65025.716385011016,6.0109,6.0223,6.0071,6.0223,65025.7164
2010-09-09 12:10:00,15.85,15.86,15.83,15.83,30614.74406073965,6.0185,6.0223,6.0109,6.0109,30614.7441
2010-09-09 12:20:00,15.83,15.83,15.8,15.83,82292.43203526818,6.0109,6.0109,5.9995,6.0109,82292.432
2010-09-09 12:30:00,15.83,15.85,15.83,15.84,35635.56208670095,6.0109,6.0185,6.0109,6.0147,35635.5621
2010-09-09 12:40:00,15.85,15.85,15.8,15.8,36370.31594415871,6.0185,6.0185,5.9995,5.9995,36370.3159
2010-09-09 12:50:00,15.8,15.84,15.77,15.77,221773.205975998,5.9995,6.0147,5.9881,5.9881,221773.206
2010-09-09 13:00:00,15.77,15.77,15.72,15.73,125765.36860151848,5.9881,5.9881,5.9691,5.9729,125765.3686
2010-09-09 13:10:00,15.72,15.76,15.69,15.76,147073.23046779327,5.9691,5.9843,5.9577,5.9843,147073.2305
2010-09-09 13:20:00,15.75,15.75,15.66,15.66,33676.21846681362,5.9805,5.9805,5.9463,5.9463,33676.2185
2010-09-09 13:30:00,15.66,15.7,15.65,15.7,84741.61156012735,5.9463,5.9615,5.9425,5.9615,84741.6116
2010-09-09 13:40:00,15.7,15.73,15.67,15.73,139358.3149644869,5.9615,5.9729,5.9501,5.9729,139358.315
2010-09-09 13:50:00,15.74,15.76,15.71,15.74,239162.38060249813,5.9767,5.9843,5.9653,5.9767,239162.3806
2010-09-09 14:00:00,15.74,15.78,15.74,15.75,135562.08670095517,5.9767,5.9919,5.9767,5.9805,135562.0867
2010-09-09 14:10:00,15.75,15.76,15.74,15.74,195444.5260837619,5.9805,5.9843,5.9767,5.9767,195444.5261
2010-09-09 14:20:00,15.74,15.74,15.7,15.73,51800.14695077149,5.9767,5.9767,5.9615,5.9729,51800.147
2010-09-09 14:30:00,15.73,15.78,15.72,15.77,97354.88611315208,5.9729,5.9919,5.9691,5.9881,97354.8861
2010-09-09 14:40:00,15.76,15.76,15.74,15.76,25716.385011021302,5.9843,5.9843,5.9767,5.9843,25716.385
2010-09-09 14:50:00,15.75,15.77,15.73,15.77,34655.89027675729,5.9805,5.9881,5.9729,5.9881,34655.8903
2010-09-09 15:00:00,15.77,15.79,15.76,15.78,80822.92432035267,5.9881,5.9957,5.9843,5.9919,80822.9243
2010-09-09 15:10:00,15.78,15.78,15.77,15.77,41391.133970120005,5.9919,5.9919,5.9881,5.9881,41391.134
2010-09-09 15:20:00,15.77,15.79,15.76,15.78,137154.05339211362,5.9881,5.9957,5.9843,5.9919,137154.0534
2010-09-09 15:30:00,15.78,15.82,15.77,15.82,120009.79671809945,5.9919,6.0071,5.9881,6.0071,120009.7967
2010-09-09 15:40:00,15.82,15.83,15.77,15.78,338843.98726426647,6.0071,6.0109,5.9881,5.9919,338843.9873
2010-09-09 15:50:00,15.78,15.78,15.73,15.74,768919.911829537,5.9919,5.9919,5.9729,5.9767,768919.9118
2010-09-10 09:30:00,15.78,15.85,15.74,15.78,95640.46044575066,5.9919,6.0185,5.9767,5.9919,95640.4604
2010-09-10 09:40:00,15.78,15.82,15.76,15.81,141195.19960813125,5.9919,6.0071,5.9843,6.0033,141195.1996
2010-09-10 09:50:00,15.81,15.85,15.77,15.77,241121.72422238547,6.0033,6.0185,5.9881,5.9881,241121.7242
2010-09-10 10:00:00,15.77,15.83,15.77,15.8,184545.6771981386,5.9881,6.0109,5.9881,5.9995,184545.6772
2010-09-10 10:10:00,15.81,15.81,15.77,15.79,146338.47661033552,6.0033,6.0033,5.9881,5.9957,146338.4766
2010-09-10 10:20:00,15.78,15.79,15.75,15.77,91231.93730100416,5.9919,5.9957,5.9805,5.9881,91231.9373
2010-09-10 10:30:00,15.77,15.82,15.77,15.8,85598.82439382806,5.9881,6.0071,5.9881,5.9995,85598.8244
2010-09-10 10:40:00,15.81,15.81,15.76,15.8,244305.6576047024,6.0033,6.0033,5.9843,5.9995,244305.6576
2010-09-10 10:50:00,15.81,15.85,15.8,15.85,37594.90570658829,6.0033,6.0185,5.9995,6.0185,37594.9057
2010-09-10 11:00:00,15.85,15.85,15.78,15.78,48371.29561596864,6.0185,6.0185,5.9919,5.9919,48371.2956
2010-09-10 11:10:00,15.78,15.79,15.78,15.78,45677.19813862356,5.9919,5.9957,5.9919,5.9919,45677.1981
2010-09-10 11:20:00,15.78,15.79,15.78,15.78,14450.159196669114,5.9919,5.9957,5.9919,5.9919,14450.1592
2010-09-10 11:30:00,15.79,15.79,15.77,15.77,53759.490570658825,5.9957,5.9957,5.9881,5.9881,53759.4906
2010-09-10 11:40:00,15.77,15.78,15.77,15.77,200342.88513348027,5.9881,5.9919,5.9881,5.9881,200342.8851
2010-09-10 11:50:00,15.77,15.79,15.72,15.74,140093.06882194465,5.9881,5.9957,5.9691,5.9767,140093.0688
2010-09-10 12:00:00,15.75,15.75,15.71,15.72,127602.25324516286,5.9805,5.9805,5.9653,5.9691,127602.2532
2010-09-10 12:10:00,15.72,15.77,15.71,15.77,92701.44501591966,5.9691,5.9881,5.9653,5.9881,92701.445
2010-09-10 12:20:00,15.77,15.78,15.75,15.75,86823.41415625764,5.9881,5.9919,5.9805,5.9805,86823.4142
2010-09-10 12:30:00,15.75,15.75,15.72,15.74,75924.56527063434,5.9805,5.9805,5.9691,5.9767,75924.5653
2010-09-10 12:40:00,15.74,15.79,15.72,15.78,134582.4148910115,5.9767,5.9957,5.9691,5.9919,134582.4149
2010-09-10 12:50:00,15.78,15.79,15.76,15.77,141807.49448934605,5.9919,5.9957,5.9843,5.9881,141807.4945
2010-09-10 13:00:00,15.77,15.77,15.74,15.75,90987.01934851824,5.9881,5.9881,5.9767,5.9805,90987.0193
2010-09-10 13:10:00,15.76,15.76,15.74,15.74,39676.70830271859,5.9843,5.9843,5.9767,5.9767,39676.7083
2010-09-10 13:20:00,15.75,15.75,15.73,15.73,49473.42640215527,5.9805,5.9805,5.9729,5.9729,49473.4264
2010-09-10 13:30:00,15.73,15.76,15.73,15.74,65270.63433749694,5.9729,5.9843,5.9729,5.9767,65270.6343
2010-09-10 13:40:00,15.74,15.74,15.71,15.73,72373.25495958854,5.9767,5.9767,5.9653,5.9729,72373.255
2010-09-10 13:50:00,15.73,15.74,15.71,15.73,79475.87558168013,5.9729,5.9767,5.9653,5.9729,79475.8756
2010-09-10 14:00:00,15.72,15.76,15.7,15.74,139480.77394072985,5.9691,5.9843,5.9615,5.9767,139480.7739
2010-09-10 14:10:00,15.75,15.75,15.73,15.74,98579.47587558167,5.9805,5.9805,5.9729,5.9767,98579.4759
2010-09-10 14:20:00,15.74,15.76,15.73,15.74,82904.72691648298,5.9767,5.9843,5.9729,5.9767,82904.7269
2010-09-10 14:30:00,15.74,15.75,15.73,15.74,105314.7195689444,5.9767,5.9805,5.9729,5.9767,105314.7196
2010-09-10 14:40:00,15.74,15.74,15.72,15.73,162380.6024981631,5.9767,5.9767,5.9691,5.9729,162380.6025
2010-09-10 14:50:00,15.73,15.77,15.73,15.77,96865.05020818026,5.9729,5.9881,5.9729,5.9881,96865.0502
2010-09-10 15:00:00,15.76,15.78,15.76,15.78,187239.7746754837,5.9843,5.9919,5.9843,5.9919,187239.7747
2010-09-10 15:10:00,15.78,15.78,15.76,15.77,143032.08425177564,5.9919,5.9919,5.9843,5.9881,143032.0843
2010-09-10 15:20:00,15.77,15.77,15.73,15.74,215160.42125887825,5.9881,5.9881,5.9729,5.9767,215160.4213
2010-09-10 15:30:00,15.74,15.77,15.73,15.73,134704.87386725447,5.9767,5.9881,5.9729,5.9729,134704.8739
2010-09-10 15:40:00,15.73,15.75,15.72,15.75,176340.9257898604,5.9729,5.9805,5.9691,5.9805,176340.9258
2010-09-10 15:50:00,15.74,15.75,15.71,15.73,294758.75581680133,5.9767,5.9805,5.9653,5.9729,294758.7558
2010-09-13 09:30:00,15.91,15.93,15.79,15.92,140705.36370315944,6.0413,6.0489,5.9957,6.0451,140705.3637
2010-09-13 09:40:00,15.91,15.93,15.89,15.92,187362.23365172665,6.0413,6.0489,6.0337,6.0451,187362.2337
2010-09-13 09:50:00,15.92,15.96,15.85,15.88,224099.92652461425,6.0451,6.0602,6.0185,6.0299,224099.9265
2010-09-13 10:00:00,15.88,15.95,15.87,15.93,279451.3837864315,6.0299,6.0564,6.0261,6.0489,279451.3838
2010-09-13 10:10:00,15.92,15.95,15.91,15.93,164339.94611805043,6.0451,6.0564,6.0413,6.0489,164339.9461
2010-09-13 10:20:00,15.92,15.95,15.9,15.93,152461.42542248344,6.0451,6.0564,6.0375,6.0489,152461.4254
2010-09-13 10:30:00,15.94,15.96,15.92,15.92,168381.0923340681,6.0526,6.0602,6.0451,6.0451,168381.0923
2010-09-13 10:40:00,15.92,15.96,15.92,15.96,160176.34092578985,6.0451,6.0602,6.0451,6.0602,160176.3409
2010-09-13 10:50:00,15.96,15.96,15.94,15.94,69801.6164584864,6.0602,6.0602,6.0526,6.0526,69801.6165
2010-09-13 11:00:00,15.95,15.97,15.94,15.96,256674.01420524123,6.0564,6.064,6.0526,6.0602,256674.0142
2010-09-13 11:10:00,15.96,15.98,15.95,15.95,383419.05461670336,6.0602,6.0678,6.0564,6.0564,383419.0546
2010-09-13 11:20:00,15.95,16.0,15.95,16.0,73352.9267695322,6.0564,6.0754,6.0564,6.0754,73352.9268
2010-09-13 11:30:00,15.99,16.01,15.93,15.95,330516.77687974524,6.0716,6.0792,6.0489,6.0564,330516.7769
2010-09-13 11:40:00,15.95,15.96,15.92,15.93,179279.9412196914,6.0564,6.0602,6.0451,6.0489,179279.9412
2010-09-13 11:50:00,15.94,15.96,15.92,15.93,97477.34508939504,6.0526,6.0602,6.0451,6.0489,97477.3451
2010-09-13 12:00:00,15.94,15.94,15.9,15.92,89884.88856233162,6.0526,6.0526,6.0375,6.0451,89884.8886
2010-09-13 12:10:00,15.92,15.92,15.87,15.9,98334.55792309577,6.0451,6.0451,6.0261,6.0375,98334.5579
2010-09-13 12:20:00,15.9,15.94,15.87,15.94,165442.07690423707,6.0375,6.0526,6.0261,6.0526,165442.0769
2010-09-13 12:30:00,15.93,15.95,15.92,15.93,41758.51089884888,6.0489,6.0564,6.0451,6.0489,41758.5109
2010-09-13 12:40:00,15.93,15.94,15.92,15.94,57800.636786676456,6.0489,6.0526,6.0451,6.0526,57800.6368
2010-09-13 12:50:00,15.94,15.96,15.93,15.96,38574.57751653196,6.0526,6.0602,6.0489,6.0602,38574.5775
2010-09-13 13:00:00,15.96,15.96,15.93,15.95,226426.64707323044,6.0602,6.0602,6.0489,6.0564,226426.6471
2010-09-13 13:10:00,15.96,15.96,15.93,15.94,108621.11192750427,6.0602,6.0602,6.0489,6.0526,108621.1119
2010-09-13 13:20:00,15.95,16.01,15.94,16.0,85353.90644134214,6.0564,6.0792,6.0526,6.0754,85353.9064
2010-09-13 13:30:00,16.01,16.01,15.98,15.98,51310.31104579965,6.0792,6.0792,6.0678,6.0678,51310.311
2010-09-13 13:40:00,15.98,16.01,15.96,16.0,146338.47661033552,6.0678,6.0792,6.0602,6.0754,146338.4766
2010-09-13 13:50:00,16.01,16.01,15.96,15.96,36125.397991672784,6.0792,6.0792,6.0602,6.0602,36125.398
2010-09-13 14:00:00,15.96,15.99,15.95,15.98,250306.14744060737,6.0602,6.0716,6.0564,6.0678,250306.1474
2010-09-13 14:10:00,15.98,15.99,15.96,15.99,54249.32647563066,6.0678,6.0716,6.0602,6.0716,54249.3265
2010-09-13 14:20:00,15.99,16.03,15.98,16.03,116948.32231202548,6.0716,6.0868,6.0678,6.0868,116948.3223
2010-09-13 14:30:00,16.03,16.05,16.02,16.04,62454.07788390889,6.0868,6.0944,6.083,6.0906,62454.0779
2010-09-13 14:40:00,16.04,16.07,16.04,16.05,84986.52951261327,6.0906,6.102,6.0906,6.0944,84986.5295
2010-09-13 14:50:00,16.05,16.05,16.05,16.05,16164.584864070535,6.0944,6.0944,6.0944,6.0944,16164.5849
2010-09-13 15:00:00,16.05,16.05,16.01,16.01,37349.98775410237,6.0944,6.0944,6.0792,6.0792,37349.9878
2010-09-13 15:10:00,16.01,16.02,16.01,16.01,99436.6887092824,6.0792,6.083,6.0792,6.0792,99436.6887
2010-09-13 15:20:00,16.01,16.02,16.01,16.02,101763.4092578986,6.0792,6.083,6.0792,6.083,101763.4093
2010-09-13 15:30:00,16.03,16.06,16.02,16.06,185280.4310555964,6.0868,6.0982,6.083,6.0982,185280.4311
2010-09-13 15:40:00,16.06,16.07,16.04,16.05,229855.49840803328,6.0982,6.102,6.0906,6.0944,229855.4984
2010-09-13 15:50:00,16.05,16.09,16.05,16.06,613641.9299534656,6.0944,6.1096,6.0944,6.0982,613641.93
2010-09-14 09:30:00,15.99,16.03,15.85,15.93,285329.4146460936,6.0716,6.0868,6.0185,6.0489,285329.4146
2010-09-14 09:40:00,15.94,15.94,15.84,15.87,81435.21920156747,6.0526,6.0526,6.0147,6.0261,81435.2192
2010-09-14 09:50:00,15.87,15.94,15.87,15.92,77638.99093803576,6.0261,6.0526,6.0261,6.0451,77638.9909
2010-09-14 10:00:00,15.92,15.96,15.88,15.9,130418.8096987509,6.0451,6.0602,6.0299,6.0375,130418.8097
2010-09-14 10:10:00,15.9,15.94,15.87,15.94,79843.252510409,6.0375,6.0526,6.0261,6.0526,79843.2525
2010-09-14 10:20:00,15.94,15.95,15.89,15.92,156012.73573352926,6.0526,6.0564,6.0337,6.0451,156012.7357
2010-09-14 10:30:00,15.92,15.96,15.92,15.92,75679.64731814842,6.0451,6.0602,6.0451,6.0451,75679.6473
2010-09-14 10:40:00,15.92,16.0,15.91,15.98,141562.57653686014,6.0451,6.0754,6.0413,6.0678,141562.5765
2010-09-14 10:50:00,15.99,15.99,15.95,15.95,117193.24026451138,6.0716,6.0716,6.0564,6.0564,117193.2403
2010-09-14 11:00:00,15.95,16.02,15.93,16.01,132745.53024736713,6.0564,6.083,6.0489,6.0792,132745.5302
2010-09-14 11:10:00,16.01,16.09,16.0,16.04,158584.3742346314,6.0792,6.1096,6.0754,6.0906,158584.3742
2010-09-14 11:20:00,16.04,16.04,15.97,15.97,77761.44991427871,6.0906,6.0906,6.064,6.064,77761.4499
2010-09-14 11:30:00,15.97,15.98,15.92,15.92,164095.02816556452,6.064,6.0678,6.0451,6.0451,164095.0282
2010-09-14 11:40:00,15.92,15.96,15.92,15.93,134459.95591476854,6.0451,6.0602,6.0451,6.0489,134459.9559
2010-09-14 11:50:00,15.93,15.99,15.92,15.99,100048.98359049716,6.0489,6.0716,6.0451,6.0716,100048.9836
2010-09-14 12:00:00,15.98,16.01,15.98,15.99,75434.7293656625,6.0678,6.0792,6.0678,6.0716,75434.7294
2010-09-14 12:10:00,15.99,16.01,15.99,16.0,51800.14695077149,6.0716,6.0792,6.0716,6.0754,51800.147
2010-09-14 12:20:00,16.0,16.01,15.99,16.0,33553.75949057066,6.0754,6.0792,6.0716,6.0754,33553.7595
2010-09-14 12:30:00,15.99,16.01,15.99,16.0,49718.3443546412,6.0716,6.0792,6.0716,6.0754,49718.3444
2010-09-14 12:40:00,16.0,16.01,15.98,15.98,59637.52143032084,6.0754,6.0792,6.0678,6.0678,59637.5214
2010-09-14 12:50:00,15.98,15.98,15.93,15.94,84374.23463139847,6.0678,6.0678,6.0489,6.0526,84374.2346
2010-09-14 13:00:00,15.94,15.98,15.94,15.96,55106.53930933137,6.0526,6.0678,6.0526,6.0602,55106.5393
2010-09-14 13:10:00,15.96,15.98,15.95,15.96,55106.53930933137,6.0602,6.0678,6.0564,6.0602,55106.5393
2010-09-14 13:20:00,15.96,15.96,15.92,15.93,61719.32402645113,6.0602,6.0602,6.0451,6.0489,61719.324
2010-09-14 13:30:00,15.93,15.94,15.91,15.91,95640.46044575066,6.0489,6.0526,6.0413,6.0413,95640.4604
2010-09-14 13:40:00,15.91,15.91,15.87,15.87,82904.72691648298,6.0413,6.0413,6.0261,6.0261,82904.7269
2010-09-14 13:50:00,15.87,15.88,15.86,15.88,226549.1060494734,6.0261,6.0299,6.0223,6.0299,226549.106
2010-09-14 14:00:00,15.88,15.9,15.87,15.9,51677.687974528526,6.0299,6.0375,6.0261,6.0375,51677.688
2010-09-14 14:10:00,15.89,15.91,15.88,15.9,37962.28263531717,6.0337,6.0413,6.0299,6.0375,37962.2826
2010-09-14 14:20:00,15.91,15.91,15.88,15.9,108743.57090374724,6.0413,6.0413,6.0299,6.0375,108743.5709
2010-09-14 14:30:00,15.9,15.92,15.88,15.92,82047.51408278226,6.0375,6.0451,6.0299,6.0451,82047.5141
2010-09-14 14:40:00,15.92,15.92,15.91,15.91,114621.60176340926,6.0451,6.0451,6.0413,6.0413,114621.6018
2010-09-14 14:50:00,15.92,15.92,15.91,15.91,85598.82439382806,6.0451,6.0451,6.0413,6.0413,85598.8244
2010-09-14 15:00:00,15.92,15.92,15.9,15.9,64903.257408768055,6.0451,6.0451,6.0375,6.0375,64903.2574
2010-09-14 15:10:00,15.9,15.91,15.87,15.87,116458.48640705364,6.0375,6.0413,6.0261,6.0261,116458.4864
2010-09-14 15:20:00,15.87,15.89,15.87,15.87,216997.30590252264,6.0261,6.0337,6.0261,6.0261,216997.3059
2010-09-14 15:30:00,15.87,15.9,15.87,15.88,373622.3365172667,6.0261,6.0375,6.0261,6.0299,373622.3365
2010-09-14 15:40:00,15.89,15.89,15.79,15.83,537472.4467303453,6.0337,6.0337,5.9957,6.0109,537472.4467
2010-09-14 15:50:00,15.83,15.83,15.78,15.8,638868.479059515,6.0109,6.0109,5.9919,5.9995,638868.4791
2010-09-15 09:30:00,15.62,15.7,15.52,15.52,203526.8185157972,5.9311,5.9615,5.8932,5.8932,203526.8185
2010-09-15 09:40:00,15.52,15.64,15.5,15.64,173524.36933627233,5.8932,5.9387,5.8856,5.9387,173524.3693
2010-09-15 09:50:00,15.64,15.66,15.61,15.65,85353.90644134214,5.9387,5.9463,5.9273,5.9425,85353.9064
2010-09-15 10:00:00,15.65,15.7,15.65,15.69,140582.90472691646,5.9425,5.9615,5.9425,5.9577,140582.9047
2010-09-15 10:10:00,15.69,15.7,15.65,15.65,133480.28410482488,5.9577,5.9615,5.9425,5.9425,133480.2841
2010-09-15 10:20:00,15.65,15.66,15.58,15.58,142664.70732304678,5.9425,5.9463,5.916,5.916,142664.7073
2010-09-15 10:30:00,15.59,15.65,15.59,15.6,128214.54812637766,5.9197,5.9425,5.9197,5.9235,128214.5481
2010-09-15 10:40:00,15.61,15.65,15.6,15.6,108376.19397501837,5.9273,5.9425,5.9235,5.9235,108376.194
2010-09-15 10:50:00,15.6,15.64,15.55,15.64,92089.15013470486,5.9235,5.9387,5.9046,5.9387,92089.1501
2010-09-15 11:00:00,15.64,15.65,15.56,15.56,47391.62380602498,5.9387,5.9425,5.9084,5.9084,47391.6238
2010-09-15 11:10:00,15.57,15.6,15.55,15.58,83027.18589272593,5.9122,5.9235,5.9046,5.916,83027.1859
2010-09-15 11:20:00,15.58,15.6,15.56,15.56,42860.64168503551,5.916,5.9235,5.9084,5.9084,42860.6417
2010-09-15 11:30:00,15.56,15.62,15.53,15.62,95518.00146950773,5.9084,5.9311,5.897,5.9311,95518.0015
2010-09-15 11:40:00,15.62,15.65,15.61,15.63,105314.7195689444,5.9311,5.9425,5.9273,5.9349,105314.7196
2010-09-15 11:50:00,15.63,15.65,15.62,15.63,85353.90644134214,5.9349,5.9425,5.9311,5.9349,85353.9064
2010-09-15 12:00:00,15.64,15.64,15.61,15.61,83394.5628214548,5.9387,5.9387,5.9273,5.9273,83394.5628
2010-09-15 12:10:00,15.62,15.62,15.56,15.57,100538.819495469,5.9311,5.9311,5.9084,5.9122,100538.8195
2010-09-15 12:20:00,15.58,15.58,15.56,15.56,58780.308596620125,5.916,5.916,5.9084,5.9084,58780.3086
2010-09-15 12:30:00,15.56,15.57,15.56,15.57,54984.08033308841,5.9084,5.9122,5.9084,5.9122,54984.0803
2010-09-15 12:40:00,15.57,15.57,15.52,15.54,85598.82439382806,5.9122,5.9122,5.8932,5.9008,85598.8244
2010-09-15 12:50:00,15.53,15.55,15.52,15.54,69311.78055351457,5.897,5.9046,5.8932,5.9008,69311.7806
2010-09-15 13:00:00,15.54,15.56,15.52,15.56,150746.99975508204,5.9008,5.9084,5.8932,5.9084,150746.9998
2010-09-15 13:10:00,15.56,15.57,15.55,15.56,73475.38574577516,5.9084,5.9122,5.9046,5.9084,73475.3857
2010-09-15 13:20:00,15.57,15.57,15.55,15.55,54861.621356845455,5.9122,5.9122,5.9046,5.9046,54861.6214
2010-09-15 13:30:00,15.56,15.58,15.53,15.56,87435.70903747244,5.9084,5.916,5.897,5.9084,87435.709
2010-09-15 13:40:00,15.57,15.58,15.55,15.55,76291.94219936321,5.9122,5.916,5.9046,5.9046,76291.9422
2010-09-15 13:50:00,15.56,15.58,15.54,15.56,120499.63262307126,5.9084,5.916,5.9008,5.9084,120499.6326
2010-09-15 14:00:00,15.56,15.57,15.54,15.54,105927.0144501592,5.9084,5.9122,5.9008,5.9008,105927.0145
2010-09-15 14:10:00,15.54,15.56,15.52,15.52,81067.84227283859,5.9008,5.9084,5.8932,5.8932,81067.8423
2010-09-15 14:20:00,15.52,15.54,15.52,15.53,122091.59931422972,5.8932,5.9008,5.8932,5.897,122091.5993
2010-09-15 14:30:00,15.53,15.56,15.53,15.55,201567.4748959099,5.897,5.9084,5.897,5.9046,201567.4749
2010-09-15 14:40:00,15.55,15.56,15.54,15.56,134215.03796228263,5.9046,5.9084,5.9008,5.9084,134215.038
2010-09-15 14:50:00,15.56,15.6,15.56,15.6,124295.86088660298,5.9084,5.9235,5.9084,5.9235,124295.8609
2010-09-15 15:00:00,15.6,15.64,15.6,15.64,191770.7567964732,5.9235,5.9387,5.9235,5.9387,191770.7568
2010-09-15 15:10:00,15.63,15.64,15.59,15.59,218466.8136174381,5.9349,5.9387,5.9197,5.9197,218466.8136
2010-09-15 15:20:00,15.6,15.63,15.56,15.61,326475.63066372764,5.9235,5.9349,5.9084,5.9273,326475.6307
2010-09-15 15:30:00,15.61,15.62,15.59,15.61,216752.3879500368,5.9273,5.9311,5.9197,5.9273,216752.388
2010-09-15 15:40:00,15.61,15.61,15.55,15.56,759857.9475875581,5.9273,5.9273,5.9046,5.9084,759857.9476
2010-09-15 15:50:00,15.56,15.59,15.55,15.58,473548.8611315209,5.9084,5.9197,5.9046,5.916,473548.8611
2010-09-16 09:30:00,14.96,15.16,14.81,14.94,1064168.5035513102,5.6805,5.7565,5.6236,5.6729,1064168.5036
2010-09-16 09:40:00,14.95,15.02,14.89,14.99,1056086.211119275,5.6767,5.7033,5.6539,5.6919,1056086.2111
2010-09-16 09:50:00,14.99,15.18,14.99,15.06,913299.0448199852,5.6919,5.7641,5.6919,5.7185,913299.0448
2010-09-16 10:00:00,15.06,15.23,15.0,15.17,716262.5520450649,5.7185,5.7831,5.6957,5.7603,716262.552
2010-09-16 10:10:00,15.18,15.3,15.18,15.25,718834.190546167,5.7641,5.8096,5.7641,5.7906,718834.1905
2010-09-16 10:20:00,15.24,15.29,15.19,15.19,555351.4572618173,5.7868,5.8058,5.7679,5.7679,555351.4573
2010-09-16 10:30:00,15.19,15.19,15.09,15.09,351824.63874602003,5.7679,5.7679,5.7299,5.7299,351824.6387
2010-09-16 10:40:00,15.1,15.15,15.07,15.13,568577.0266960568,5.7337,5.7527,5.7223,5.7451,568577.0267
2010-09-16 10:50:00,15.12,15.15,15.11,15.12,270389.41954445257,5.7413,5.7527,5.7375,5.7413,270389.4195
2010-09-16 11:00:00,15.12,15.16,15.1,15.11,537472.4467303453,5.7413,5.7565,5.7337,5.7375,537472.4467
2010-09-16 11:10:00,15.11,15.11,15.07,15.08,937056.0862111192,5.7375,5.7375,5.7223,5.7261,937056.0862
2010-09-16 11:20:00,15.09,15.09,14.98,14.99,461302.963507225,5.7299,5.7299,5.6881,5.6919,461302.9635
2010-09-16 11:30:00,14.99,15.0,14.95,14.98,329414.64609355864,5.6919,5.6957,5.6767,5.6881,329414.6461
2010-09-16 11:40:00,14.98,15.0,14.95,15.0,342150.37962282635,5.6881,5.6957,5.6767,5.6957,342150.3796
2010-09-16 11:50:00,15.0,15.0,14.98,15.0,248469.262796963,5.6957,5.6957,5.6881,5.6957,248469.2628
2010-09-16 12:00:00,15.0,15.04,15.0,15.0,193240.26451138867,5.6957,5.7109,5.6957,5.6957,193240.2645
2010-09-16 12:10:00,15.0,15.02,14.95,15.02,112662.25814352192,5.6957,5.7033,5.6767,5.7033,112662.2581
2010-09-16 12:20:00,15.02,15.03,15.01,15.02,67229.97795738427,5.7033,5.7071,5.6995,5.7033,67229.978
2010-09-16 12:30:00,15.03,15.06,15.02,15.06,162135.68454567718,5.7071,5.7185,5.7033,5.7185,162135.6845
2010-09-16 12:40:00,15.06,15.11,15.05,15.05,94538.32965956404,5.7185,5.7375,5.7147,5.7147,94538.3297
2010-09-16 12:50:00,15.06,15.09,15.05,15.07,176096.00783737446,5.7185,5.7299,5.7147,5.7223,176096.0078
2010-09-16 13:00:00,15.07,15.09,15.04,15.09,134215.03796228263,5.7223,5.7299,5.7109,5.7299,134215.038
2010-09-16 13:10:00,15.08,15.09,15.06,15.08,144746.50991917707,5.7261,5.7299,5.7185,5.7261,144746.5099
2010-09-16 13:20:00,15.08,15.12,15.08,15.12,100416.36051922606,5.7261,5.7413,5.7261,5.7413,100416.3605
2010-09-16 13:30:00,15.12,15.12,15.08,15.09,94660.788635807,5.7413,5.7413,5.7261,5.7299,94660.7886
2010-09-16 13:40:00,15.08,15.09,15.07,15.07,187729.6105804556,5.7261,5.7299,5.7223,5.7223,187729.6106
2010-09-16 13:50:00,15.07,15.08,15.07,15.08,61107.02914523634,5.7223,5.7261,5.7223,5.7261,61107.0291
2010-09-16 14:00:00,15.08,15.12,15.07,15.12,199485.6722997796,5.7261,5.7413,5.7223,5.7413,199485.6723
2010-09-16 14:10:00,15.12,15.16,15.11,15.12,232672.0548616213,5.7413,5.7565,5.7375,5.7413,232672.0549
2010-09-16 14:20:00,15.11,15.15,15.09,15.13,304677.932892481,5.7375,5.7527,5.7299,5.7451,304677.9329
2010-09-16 14:30:00,15.14,15.16,15.12,15.16,144379.13299044818,5.7489,5.7565,5.7413,5.7565,144379.133
2010-09-16 14:40:00,15.16,15.18,15.14,15.14,215282.8802351212,5.7565,5.7641,5.7489,5.7489,215282.8802
2010-09-16 14:50:00,15.14,15.15,15.1,15.11,267083.0271858927,5.7489,5.7527,5.7337,5.7375,267083.0272
2010-09-16 15:00:00,15.11,15.14,15.09,15.1,362111.19275042857,5.7375,5.7489,5.7299,5.7337,362111.1928
2010-09-16 15:10:00,15.09,15.12,15.09,15.12,215037.9622826353,5.7299,5.7413,5.7299,5.7413,215037.9623
2010-09-16 15:20:00,15.12,15.12,15.07,15.08,292187.11731569923,5.7413,5.7413,5.7223,5.7261,292187.1173
2010-09-16 15:30:00,15.07,15.09,15.04,15.05,1212711.241734019,5.7223,5.7299,5.7109,5.7147,1212711.2417
2010-09-16 15:40:00,15.06,15.1,15.05,15.07,914768.5525349008,5.7185,5.7337,5.7147,5.7223,914768.5525
2010-09-16 15:50:00,15.07,15.07,15.03,15.07,1165564.53588048,5.7223,5.7223,5.7071,5.7223,1165564.5359
2010-09-17 09:30:00,15.09,15.17,14.98,14.99,1424810.1885868234,5.7299,5.7603,5.6881,5.6919,1424810.1886
2010-09-17 09:40:00,14.99,15.01,14.89,14.93,345334.31300514325,5.6919,5.6995,5.6539,5.6691,345334.313
2010-09-17 09:50:00,14.94,14.94,14.84,14.86,311535.63556208665,5.6729,5.6729,5.635,5.6426,311535.6356
2010-09-17 10:00:00,14.85,14.93,14.85,14.89,160176.34092578985,5.6388,5.6691,5.6388,5.6539,160176.3409
2010-09-17 10:10:00,14.89,14.94,14.85,14.94,126377.66348273327,5.6539,5.6729,5.6388,5.6729,126377.6635
2010-09-17 10:20:00,14.94,14.98,14.93,14.97,186994.8567229978,5.6729,5.6881,5.6691,5.6843,186994.8567
2010-09-17 10:30:00,14.97,15.03,14.94,15.03,208057.80063678665,5.6843,5.7071,5.6729,5.7071,208057.8006
2010-09-17 10:40:00,15.03,15.07,15.03,15.07,188096.9875091844,5.7071,5.7223,5.7071,5.7223,188096.9875
2010-09-17 10:50:00,15.07,15.12,15.05,15.07,414278.71662992897,5.7223,5.7413,5.7147,5.7223,414278.7166
2010-09-17 11:00:00,15.08,15.1,15.06,15.1,499142.7871662992,5.7261,5.7337,5.7185,5.7337,499142.7872
2010-09-17 11:10:00,15.1,15.12,15.08,15.11,114376.68381092334,5.7337,5.7413,5.7261,5.7375,114376.6838
2010-09-17 11:20:00,15.1,15.11,15.04,15.05,110335.5375949057,5.7337,5.7375,5.7109,5.7147,110335.5376
2010-09-17 11:30:00,15.05,15.06,15.04,15.06,116091.10947832475,5.7147,5.7185,5.7109,5.7185,116091.1095
2010-09-17 11:40:00,15.05,15.07,15.03,15.07,96252.75532696546,5.7147,5.7223,5.7071,5.7223,96252.7553
2010-09-17 11:50:00,15.07,15.09,15.05,15.07,340558.4129316679,5.7223,5.7299,5.7147,5.7223,340558.4129
2010-09-17 12:00:00,15.07,15.07,15.06,15.07,160053.8819495469,5.7223,5.7223,5.7185,5.7223,160053.8819
2010-09-17 12:10:00,15.07,15.07,15.05,15.07,77271.61400930688,5.7223,5.7223,5.7147,5.7223,77271.614
2010-09-17 12:20:00,15.07,15.07,15.04,15.07,198628.45946607884,5.7223,5.7223,5.7109,5.7223,198628.4595
2010-09-17 12:30:00,15.07,15.07,15.04,15.07,149522.40999265245,5.7223,5.7223,5.7109,5.7223,149522.41
2010-09-17 12:40:00,15.07,15.07,15.05,15.05,161768.30761694832,5.7223,5.7223,5.7147,5.7147,161768.3076
2010-09-17 12:50:00,15.05,15.07,15.03,15.03,62698.9958363948,5.7147,5.7223,5.7071,5.7071,62698.9958
2010-09-17 13:00:00,15.03,15.07,15.03,15.07,171932.40264511388,5.7071,5.7223,5.7071,5.7223,171932.4026
2010-09-17 13:10:00,15.07,15.07,15.03,15.06,76414.40117560617,5.7223,5.7223,5.7071,5.7185,76414.4012
2010-09-17 13:20:00,15.06,15.07,15.05,15.05,73842.76267450403,5.7185,5.7223,5.7147,5.7147,73842.7627
2010-09-17 13:30:00,15.04,15.07,15.03,15.04,84496.69360764143,5.7109,5.7223,5.7071,5.7109,84496.6936
2010-09-17 13:40:00,15.03,15.06,15.03,15.05,111805.0453098212,5.7071,5.7185,5.7071,5.7147,111805.0453
2010-09-17 13:50:00,15.05,15.06,15.03,15.03,113029.6350722508,5.7147,5.7185,5.7071,5.7071,113029.6351
2010-09-17 14:00:00,15.03,15.05,15.02,15.04,74944.89346069067,5.7071,5.7147,5.7033,5.7109,74944.8935
2010-09-17 14:10:00,15.05,15.06,15.03,15.03,81557.67817781043,5.7147,5.7185,5.7071,5.7071,81557.6782
2010-09-17 14:20:00,15.03,15.06,15.03,15.06,132990.44819985304,5.7071,5.7185,5.7071,5.7185,132990.4482
2010-09-17 14:30:00,15.06,15.1,15.05,15.1,339701.2000979672,5.7185,5.7337,5.7147,5.7337,339701.2001
2010-09-17 14:40:00,15.09,15.1,15.05,15.07,103967.67083027185,5.7299,5.7337,5.7147,5.7223,103967.6708
2010-09-17 14:50:00,15.07,15.08,15.05,15.07,359662.0132255694,5.7223,5.7261,5.7147,5.7223,359662.0132
2010-09-17 15:00:00,15.07,15.07,15.06,15.06,265613.5194709772,5.7223,5.7223,5.7185,5.7185,265613.5195
2010-09-17 15:10:00,15.06,15.07,15.03,15.04,148420.2792064658,5.7185,5.7223,5.7071,5.7109,148420.2792
2010-09-17 15:20:00,15.04,15.05,15.03,15.03,139848.1508694587,5.7109,5.7147,5.7071,5.7071,139848.1509
2010-09-17 15:30:00,15.03,15.07,15.03,15.03,192750.42860641683,5.7071,5.7223,5.7071,5.7071,192750.4286
2010-09-17 15:40:00,15.04,15.07,15.03,15.03,621846.6813617437,5.7109,5.7223,5.7071,5.7071,621846.6814
2010-09-17 15:50:00,15.03,15.04,15.01,15.03,768430.0759245652,5.7071,5.7109,5.6995,5.7071,768430.0759
2010-09-20 09:30:00,15.06,15.16,15.06,15.11,259980.4065638011,5.7185,5.7565,5.7185,5.7375,259980.4066
2010-09-20 09:40:00,15.11,15.12,15.05,15.11,254714.6705853539,5.7375,5.7413,5.7147,5.7375,254714.6706
2010-09-20 09:50:00,15.11,15.19,15.11,15.18,165319.6179279941,5.7375,5.7679,5.7375,5.7641,165319.6179
2010-09-20 10:00:00,15.18,15.29,15.12,15.28,308351.7021797697,5.7641,5.8058,5.7413,5.802,308351.7022
2010-09-20 10:10:00,15.28,15.29,15.24,15.28,172789.61547881458,5.802,5.8058,5.7868,5.802,172789.6155
2010-09-20 10:20:00,15.29,15.31,15.26,15.26,85843.74234631399,5.8058,5.8134,5.7944,5.7944,85843.7423
2010-09-20 10:30:00,15.27,15.28,15.22,15.23,222630.41880969875,5.7982,5.802,5.7793,5.7831,222630.4188
2010-09-20 10:40:00,15.23,15.29,15.22,15.27,148175.3612539799,5.7831,5.8058,5.7793,5.7982,148175.3613
2010-09-20 10:50:00,15.27,15.31,15.26,15.27,152828.80235121233,5.7982,5.8134,5.7944,5.7982,152828.8024
2010-09-20 11:00:00,15.28,15.33,15.27,15.33,196546.6568699485,5.802,5.821,5.7982,5.821,196546.6569
2010-09-20 11:10:00,15.33,15.33,15.28,15.3,253000.24491795248,5.821,5.821,5.802,5.8096,253000.2449
2010-09-20 11:20:00,15.3,15.34,15.3,15.34,112784.71711976489,5.8096,5.8248,5.8096,5.8248,112784.7171
2010-09-20 11:30:00,15.34,15.38,15.33,15.35,538697.0364927748,5.8248,5.84,5.821,5.8286,538697.0365
2010-09-20 11:40:00,15.35,15.36,15.32,15.33,194709.77222630417,5.8286,5.8324,5.8172,5.821,194709.7722
2010-09-20 11:50:00,15.32,15.34,15.3,15.31,278594.1709527308,5.8172,5.8248,5.8096,5.8134,278594.171
2010-09-20 12:00:00,15.31,15.34,15.29,15.3,382929.2187117316,5.8134,5.8248,5.8058,5.8096,382929.2187
2010-09-20 12:10:00,15.3,15.35,15.3,15.34,134704.87386725447,5.8096,5.8286,5.8096,5.8248,134704.8739
2010-09-20 12:20:00,15.34,15.35,15.3,15.3,67719.81386235611,5.8248,5.8286,5.8096,5.8096,67719.8139
2010-09-20 12:30:00,15.3,15.35,15.3,15.35,67597.35488611314,5.8096,5.8286,5.8096,5.8286,67597.3549
2010-09-20 12:40:00,15.34,15.37,15.34,15.37,93313.73989713444,5.8248,5.8362,5.8248,5.8362,93313.7399
2010-09-20 12:50:00,15.37,15.38,15.36,15.38,72373.25495958854,5.8362,5.84,5.8324,5.84,72373.255
2010-09-20 13:00:00,15.37,15.4,15.37,15.39,82414.89101151114,5.8362,5.8476,5.8362,5.8438,82414.891
2010-09-20 13:10:00,15.38,15.4,15.36,15.38,111560.12735733528,5.84,5.8476,5.8324,5.84,111560.1274
2010-09-20 13:20:00,15.38,15.4,15.38,15.39,173034.53343130052,5.84,5.8476,5.84,5.8438,173034.5334
2010-09-20 13:30:00,15.39,15.4,15.37,15.39,134337.49693852558,5.8438,5.8476,5.8362,5.8438,134337.4969
2010-09-20 13:40:00,15.39,15.4,15.37,15.37,48371.29561596864,5.8438,5.8476,5.8362,5.8362,48371.2956
2010-09-20 13:50:00,15.38,15.42,15.37,15.4,72863.09086456036,5.84,5.8552,5.8362,5.8476,72863.0909
2010-09-20 14:00:00,15.4,15.41,15.38,15.38,67597.35488611314,5.8476,5.8514,5.84,5.84,67597.3549
2010-09-20 14:10:00,15.38,15.43,15.38,15.42,101640.95028165563,5.84,5.859,5.84,5.8552,101640.9503
2010-09-20 14:20:00,15.43,15.45,15.42,15.43,143766.8381092334,5.859,5.8666,5.8552,5.859,143766.8381
2010-09-20 14:30:00,15.43,15.44,15.41,15.43,153686.01518491303,5.859,5.8628,5.8514,5.859,153686.0152
2010-09-20 14:40:00,15.42,15.44,15.41,15.42,111682.58633357823,5.8552,5.8628,5.8514,5.8552,111682.5863
2010-09-20 14:50:00,15.42,15.44,15.4,15.41,198750.9184423218,5.8552,5.8628,5.8476,5.8514,198750.9184
2010-09-20 15:00:00,15.4,15.42,15.39,15.42,88905.21675238795,5.8476,5.8552,5.8438,5.8552,88905.2168
2010-09-20 15:10:00,15.42,15.46,15.42,15.46,119275.04286064168,5.8552,5.8704,5.8552,5.8704,119275.0429
2010-09-20 15:20:00,15.45,15.47,15.44,15.44,208180.25961302963,5.8666,5.8742,5.8628,5.8628,208180.2596
2010-09-20 15:30:00,15.44,15.47,15.43,15.46,281043.35047759,5.8628,5.8742,5.859,5.8704,281043.3505
2010-09-20 15:40:00,15.46,15.46,15.41,15.42,455057.55571883416,5.8704,5.8704,5.8514,5.8552,455057.5557
2010-09-20 15:50:00,15.42,15.43,15.38,15.39,700955.180014695,5.8552,5.859,5.84,5.8438,700955.18
2010-09-21 09:30:00,15.45,15.53,15.4,15.51,238550.08572128337,5.8666,5.897,5.8476,5.8894,238550.0857
2010-09-21 09:40:00,15.51,15.51,15.43,15.47,250061.22948812143,5.8894,5.8894,5.859,5.8742,250061.2295
2010-09-21 09:50:00,15.47,15.51,15.43,15.47,273818.27087925543,5.8742,5.8894,5.859,5.8742,273818.2709
2010-09-21 10:00:00,15.47,15.5,15.43,15.43,199363.2133235366,5.8742,5.8856,5.859,5.859,199363.2133
2010-09-21 10:10:00,15.43,15.44,15.39,15.43,118295.371050698,5.859,5.8628,5.8438,5.859,118295.3711
2010-09-21 10:20:00,15.43,15.47,15.42,15.43,86945.87313250061,5.859,5.8742,5.8552,5.859,86945.8731
2010-09-21 10:30:00,15.43,15.47,15.43,15.44,70781.28826843007,5.859,5.8742,5.859,5.8628,70781.2883
2010-09-21 10:40:00,15.43,15.44,15.4,15.42,120867.00955180012,5.859,5.8628,5.8476,5.8552,120867.0096
2010-09-21 10:50:00,15.43,15.44,15.4,15.42,70903.74724467302,5.859,5.8628,5.8476,5.8552,70903.7472
2010-09-21 11:00:00,15.42,15.43,15.38,15.43,83027.18589272593,5.8552,5.859,5.84,5.859,83027.1859
2010-09-21 11:10:00,15.43,15.43,15.36,15.37,87680.62698995836,5.859,5.859,5.8324,5.8362,87680.627
2010-09-21 11:20:00,15.37,15.38,15.31,15.32,105682.09649767326,5.8362,5.84,5.8134,5.8172,105682.0965
2010-09-21 11:30:00,15.32,15.35,15.32,15.35,89027.6757286309,5.8172,5.8286,5.8172,5.8286,89027.6757
2010-09-21 11:40:00,15.34,15.35,15.3,15.3,120254.71467058537,5.8248,5.8286,5.8096,5.8096,120254.7147
2010-09-21 11:50:00,15.3,15.34,15.29,15.33,102620.6220915993,5.8096,5.8248,5.8058,5.821,102620.6221
2010-09-21 12:00:00,15.34,15.34,15.32,15.32,130786.18662747978,5.8248,5.8248,5.8172,5.8172,130786.1866
2010-09-21 12:10:00,15.32,15.32,15.3,15.3,105804.55547391625,5.8172,5.8172,5.8096,5.8096,105804.5555
2010-09-21 12:20:00,15.31,15.31,15.25,15.25,116458.48640705364,5.8134,5.8134,5.7906,5.7906,116458.4864
2010-09-21 12:30:00,15.25,15.27,15.22,15.25,101151.1143766838,5.7906,5.7982,5.7793,5.7906,101151.1144
2010-09-21 12:40:00,15.25,15.28,15.25,15.28,37962.28263531717,5.7906,5.802,5.7906,5.802,37962.2826
2010-09-21 12:50:00,15.28,15.28,15.23,15.25,97354.88611315208,5.802,5.802,5.7831,5.7906,97354.8861
2010-09-21 13:00:00,15.26,15.26,15.21,15.22,64290.96252755327,5.7944,5.7944,5.7755,5.7793,64290.9625
2010-09-21 13:10:00,15.22,15.25,15.21,15.25,52167.52387950036,5.7793,5.7906,5.7755,5.7906,52167.5239
2010-09-21 13:20:00,15.25,15.27,15.23,15.26,61841.783002694094,5.7906,5.7982,5.7831,5.7944,61841.783
2010-09-21 13:30:00,15.26,15.28,15.25,15.27,46779.32892481019,5.7944,5.802,5.7906,5.7982,46779.3289
2010-09-21 13:40:00,15.27,15.29,15.25,15.29,58535.39064413421,5.7982,5.8058,5.7906,5.8058,58535.3906
2010-09-21 13:50:00,15.29,15.31,15.28,15.29,94660.788635807,5.8058,5.8134,5.802,5.8058,94660.7886
2010-09-21 14:00:00,15.28,15.31,15.27,15.3,99069.3117805535,5.802,5.8134,5.7982,5.8096,99069.3118
2010-09-21 14:10:00,15.3,15.4,15.22,15.37,258755.81680137152,5.8096,5.8476,5.7793,5.8362,258755.8168
2010-09-21 14:20:00,15.37,15.38,15.3,15.36,222630.41880969875,5.8362,5.84,5.8096,5.8324,222630.4188
2010-09-21 14:30:00,15.36,15.47,15.33,15.47,238060.24981631152,5.8324,5.8742,5.821,5.8742,238060.2498
2010-09-21 14:40:00,15.47,15.48,15.42,15.46,189688.95420034288,5.8742,5.878,5.8552,5.8704,189688.9542
2010-09-21 14:50:00,15.46,15.47,15.38,15.44,164707.32304677932,5.8704,5.8742,5.84,5.8628,164707.323
2010-09-21 15:00:00,15.44,15.46,15.41,15.44,178300.26940974774,5.8628,5.8704,5.8514,5.8628,178300.2694
2010-09-21 15:10:00,15.44,15.45,15.39,15.43,158339.45628214546,5.8628,5.8666,5.8438,5.859,158339.4563
2010-09-21 15:20:00,15.43,15.44,15.35,15.38,174014.20524124417,5.859,5.8628,5.8286,5.84,174014.2052
2010-09-21 15:30:00,15.38,15.38,15.28,15.34,468528.0431055596,5.84,5.84,5.802,5.8248,468528.0431
2010-09-21 15:40:00,15.33,15.36,15.31,15.35,323781.53318638256,5.821,5.8324,5.8134,5.8286,323781.5332
2010-09-21 15:50:00,15.34,15.38,15.34,15.35,493264.75630663725,5.8248,5.84,5.8248,5.8286,493264.7563
2010-09-22 09:30:00,15.32,15.47,15.28,15.45,248101.8858682341,5.8172,5.8742,5.802,5.8666,248101.8859
2010-09-22 09:40:00,15.46,15.49,15.37,15.37,411462.1601763409,5.8704,5.8818,5.8362,5.8362,411462.1602
2010-09-22 09:50:00,15.37,15.41,15.36,15.4,213323.53661523387,5.8362,5.8514,5.8324,5.8476,213323.5366
2010-09-22 10:00:00,15.4,15.4,15.29,15.37,180382.07200587803,5.8476,5.8476,5.8058,5.8362,180382.072
2010-09-22 10:10:00,15.38,15.44,15.37,15.43,88537.83982365907,5.84,5.8628,5.8362,5.859,88537.8398
2010-09-22 10:20:00,15.43,15.43,15.35,15.37,67842.27283859906,5.859,5.859,5.8286,5.8362,67842.2728
2010-09-22 10:30:00,15.36,15.36,15.3,15.31,132255.6943423953,5.8324,5.8324,5.8096,5.8134,132255.6943
2010-09-22 10:40:00,15.32,15.38,15.28,15.34,107274.06318883171,5.8172,5.84,5.802,5.8248,107274.0632
2010-09-22 10:50:00,15.34,15.35,15.3,15.32,82782.26794024001,5.8248,5.8286,5.8096,5.8172,82782.2679
2010-09-22 11:00:00,15.33,15.36,15.26,15.28,63311.2907176096,5.821,5.8324,5.7944,5.802,63311.2907
2010-09-22 11:10:00,15.28,15.3,15.24,15.3,102375.70413911338,5.802,5.8096,5.7868,5.8096,102375.7041
2010-09-22 11:20:00,15.31,15.31,15.23,15.27,98701.93485182464,5.8134,5.8134,5.7831,5.7982,98701.9349
2010-09-22 11:30:00,15.28,15.3,15.25,15.3,62698.9958363948,5.802,5.8096,5.7906,5.8096,62698.9958
2010-09-22 11:40:00,15.3,15.3,15.26,15.26,46044.57506735243,5.8096,5.8096,5.7944,5.7944,46044.5751
2010-09-22 11:50:00,15.26,15.34,15.26,15.34,72005.87803085966,5.7944,5.8248,5.7944,5.8248,72005.878
2010-09-22 12:00:00,15.33,15.34,15.3,15.34,68699.48567229978,5.821,5.8248,5.8096,5.8248,68699.4857
2010-09-22 12:10:00,15.34,15.36,15.33,15.34,76047.02424687729,5.8248,5.8324,5.821,5.8248,76047.0242
2010-09-22 12:20:00,15.34,15.34,15.33,15.34,60984.570168993385,5.8248,5.8248,5.821,5.8248,60984.5702
2010-09-22 12:30:00,15.34,15.36,15.32,15.33,77026.69605682096,5.8248,5.8324,5.8172,5.821,77026.6961
2010-09-22 12:40:00,15.33,15.35,15.32,15.34,97967.18099436688,5.821,5.8286,5.8172,5.8248,97967.181
2010-09-22 12:50:00,15.34,15.35,15.33,15.34,44942.44428116581,5.8248,5.8286,5.821,5.8248,44942.4443
2010-09-22 13:00:00,15.34,15.34,15.32,15.33,125765.36860151848,5.8248,5.8248,5.8172,5.821,125765.3686
2010-09-22 13:10:00,15.33,15.34,15.32,15.34,239407.29855498407,5.821,5.8248,5.8172,5.8248,239407.2986
2010-09-22 13:20:00,15.34,15.37,15.33,15.37,119397.50183688464,5.8248,5.8362,5.821,5.8362,119397.5018
2010-09-22 13:30:00,15.36,15.39,15.36,15.38,116948.32231202548,5.8324,5.8438,5.8324,5.84,116948.3223
2010-09-22 13:40:00,15.38,15.39,15.35,15.36,40166.54420769042,5.84,5.8438,5.8286,5.8324,40166.5442
2010-09-22 13:50:00,15.36,15.36,15.34,15.35,21675.238795003672,5.8324,5.8324,5.8248,5.8286,21675.2388
2010-09-22 14:00:00,15.35,15.35,15.31,15.33,86088.66029879989,5.8286,5.8286,5.8134,5.821,86088.6603
2010-09-22 14:10:00,15.33,15.34,15.3,15.33,116825.8633357825,5.821,5.8248,5.8096,5.821,116825.8633
2010-09-22 14:20:00,15.33,15.34,15.3,15.31,76536.86015184912,5.821,5.8248,5.8096,5.8134,76536.8602
2010-09-22 14:30:00,15.3,15.37,15.29,15.37,68577.02669605681,5.8096,5.8362,5.8058,5.8362,68577.0267
2010-09-22 14:40:00,15.37,15.38,15.33,15.33,78863.58070046533,5.8362,5.84,5.821,5.821,78863.5807
2010-09-22 14:50:00,15.33,15.38,15.33,15.38,173156.99240754347,5.821,5.84,5.821,5.84,173156.9924
2010-09-22 15:00:00,15.38,15.38,15.33,15.34,124908.15576781778,5.84,5.84,5.821,5.8248,124908.1558
2010-09-22 15:10:00,15.33,15.33,15.27,15.27,275410.2375704139,5.821,5.821,5.7982,5.7982,275410.2376
2010-09-22 15:20:00,15.28,15.31,15.25,15.25,315086.9458731325,5.802,5.8134,5.7906,5.7906,315086.9459
2010-09-22 15:30:00,15.25,15.29,15.25,15.29,270144.50159196666,5.7906,5.8058,5.7906,5.8058,270144.5016
2010-09-22 15:40:00,15.29,15.29,15.25,15.26,326108.25373499875,5.8058,5.8058,5.7906,5.7944,326108.2537
2010-09-22 15:50:00,15.25,15.26,15.23,15.24,588660.298799902,5.7906,5.7944,5.7831,5.7868,588660.2988
2010-09-23 09:30:00,15.03,15.15,15.0,15.14,295371.05069801613,5.7071,5.7527,5.6957,5.7489,295371.0507
2010-09-23 09:40:00,15.13,15.15,15.11,15.14,312392.8483957874,5.7451,5.7527,5.7375,5.7489,312392.8484
2010-09-23 09:50:00,15.13,15.14,15.11,15.11,92334.06808719078,5.7451,5.7489,5.7375,5.7375,92334.0681
2010-09-23 10:00:00,15.12,15.19,15.11,15.15,269654.66568699485,5.7413,5.7679,5.7375,5.7527,269654.6657
2010-09-23 10:10:00,15.15,15.16,15.11,15.12,175851.08988488856,5.7527,5.7565,5.7375,5.7413,175851.0899
2010-09-23 10:20:00,15.13,15.21,15.12,15.21,58290.47269164829,5.7451,5.7755,5.7413,5.7755,58290.4727
2010-09-23 10:30:00,15.21,15.27,15.2,15.21,455547.391623806,5.7755,5.7982,5.7717,5.7755,455547.3916
2010-09-23 10:40:00,15.21,15.3,15.21,15.27,87190.79108498653,5.7755,5.8096,5.7755,5.7982,87190.7911
2010-09-23 10:50:00,15.27,15.28,15.24,15.28,166789.1256429096,5.7982,5.802,5.7868,5.802,166789.1256
2010-09-23 11:00:00,15.28,15.28,15.24,15.24,158461.91525838844,5.802,5.802,5.7868,5.7868,158461.9153
2010-09-23 11:10:00,15.25,15.25,15.21,15.23,55473.91623806024,5.7906,5.7906,5.7755,5.7831,55473.9162
2010-09-23 11:20:00,15.23,15.24,15.19,15.21,80455.5473916238,5.7831,5.7868,5.7679,5.7755,80455.5474
2010-09-23 11:30:00,15.21,15.29,15.21,15.29,189076.65931912808,5.7755,5.8058,5.7755,5.8058,189076.6593
2010-09-23 11:40:00,15.29,15.29,15.24,15.25,84986.52951261327,5.8058,5.8058,5.7868,5.7906,84986.5295
2010-09-23 11:50:00,15.25,15.29,15.25,15.25,50942.93411707078,5.7906,5.8058,5.7906,5.7906,50942.9341
2010-09-23 12:00:00,15.25,15.25,15.22,15.25,105437.17854518736,5.7906,5.7906,5.7793,5.7906,105437.1785
2010-09-23 12:10:00,15.25,15.26,15.23,15.24,43840.31349497918,5.7906,5.7944,5.7831,5.7868,43840.3135
2010-09-23 12:20:00,15.24,15.28,15.23,15.25,47636.541758510895,5.7868,5.802,5.7831,5.7906,47636.5418
2010-09-23 12:30:00,15.26,15.3,15.25,15.26,55718.83419054616,5.7944,5.8096,5.7906,5.7944,55718.8342
2010-09-23 12:40:00,15.27,15.29,15.25,15.25,74577.51653196178,5.7982,5.8058,5.7906,5.7906,74577.5165
2010-09-23 12:50:00,15.25,15.27,15.24,15.25,191648.29782023025,5.7906,5.7982,5.7868,5.7906,191648.2978
2010-09-23 13:00:00,15.26,15.27,15.25,15.25,57433.25985794758,5.7944,5.7982,5.7906,5.7906,57433.2599
2010-09-23 13:10:00,15.26,15.26,15.21,15.21,67474.89590987019,5.7944,5.7944,5.7755,5.7755,67474.8959
2010-09-23 13:20:00,15.21,15.23,15.21,15.21,56820.9649767328,5.7755,5.7831,5.7755,5.7755,56820.965
2010-09-23 13:30:00,15.21,15.21,15.19,15.2,144379.13299044818,5.7755,5.7755,5.7679,5.7717,144379.133
2010-09-23 13:40:00,15.2,15.21,15.16,15.16,100661.27847171196,5.7717,5.7755,5.7565,5.7565,100661.2785
2010-09-23 13:50:00,15.16,15.21,15.16,15.19,230957.62919421992,5.7565,5.7755,5.7565,5.7679,230957.6292
2010-09-23 14:00:00,15.2,15.23,15.19,15.21,72005.87803085966,5.7717,5.7831,5.7679,5.7755,72005.878
2010-09-23 14:10:00,15.21,15.21,15.2,15.2,14082.78226794024,5.7755,5.7755,5.7717,5.7717,14082.7823
2010-09-23 14:20:00,15.2,15.21,15.2,15.21,48983.59049718344,5.7717,5.7755,5.7717,5.7755,48983.5905
2010-09-23 14:30:00,15.21,15.22,15.19,15.19,69434.23952975753,5.7755,5.7793,5.7679,5.7679,69434.2395
2010-09-23 14:40:00,15.2,15.2,15.17,15.17,63066.37276512368,5.7717,5.7717,5.7603,5.7603,63066.3728
2010-09-23 14:50:00,15.17,15.18,15.12,15.12,87190.79108498653,5.7603,5.7641,5.7413,5.7413,87190.7911
2010-09-23 15:00:00,15.12,15.15,15.1,15.11,137031.59441587067,5.7413,5.7527,5.7337,5.7375,137031.5944
2010-09-23 15:10:00,15.11,15.16,15.11,15.16,113152.09404849376,5.7375,5.7565,5.7375,5.7565,113152.094
2010-09-23 15:20:00,15.16,15.16,15.11,15.11,198506.0004898359,5.7565,5.7565,5.7375,5.7375,198506.0005
2010-09-23 15:30:00,15.11,15.14,15.1,15.12,344354.6411951996,5.7375,5.7489,5.7337,5.7413,344354.6412
2010-09-23 15:40:00,15.11,15.15,15.09,15.11,435219.20156747487,5.7375,5.7527,5.7299,5.7375,435219.2016
2010-09-23 15:50:00,15.12,15.12,15.1,15.12,359172.1773205976,5.7413,5.7413,5.7337,5.7413,359172.1773
2010-09-24 09:30:00,15.31,15.31,15.12,15.23,230100.4163605192,5.8134,5.8134,5.7413,5.7831,230100.4164
2010-09-24 09:40:00,15.24,15.3,15.22,15.29,395909.8701934852,5.7868,5.8096,5.7793,5.8058,395909.8702
2010-09-24 09:50:00,15.29,15.42,15.28,15.39,267327.94513837865,5.8058,5.8552,5.802,5.8438,267327.9451
2010-09-24 10:00:00,15.39,15.43,15.32,15.38,232304.6779328925,5.8438,5.859,5.8172,5.84,232304.6779
2010-09-24 10:10:00,15.38,15.41,15.37,15.39,133847.66103355374,5.84,5.8514,5.8362,5.8438,133847.661
2010-09-24 10:20:00,15.4,15.43,15.38,15.43,90497.1834435464,5.8476,5.859,5.84,5.859,90497.1834
2010-09-24 10:30:00,15.43,15.43,15.38,15.41,97354.88611315208,5.859,5.859,5.84,5.8514,97354.8861
2010-09-24 10:40:00,15.42,15.43,15.39,15.42,120867.00955180012,5.8552,5.859,5.8438,5.8552,120867.0096
2010-09-24 10:50:00,15.43,15.43,15.36,15.36,77883.90889052166,5.859,5.859,5.8324,5.8324,77883.9089
2010-09-24 11:00:00,15.36,15.43,15.35,15.42,114254.22483468035,5.8324,5.859,5.8286,5.8552,114254.2248
2010-09-24 11:10:00,15.42,15.45,15.41,15.43,104457.50673524367,5.8552,5.8666,5.8514,5.859,104457.5067
2010-09-24 11:20:00,15.43,15.43,15.37,15.39,100293.90154298308,5.859,5.859,5.8362,5.8438,100293.9015
2010-09-24 11:30:00,15.38,15.42,15.38,15.4,68944.40362478569,5.84,5.8552,5.84,5.8476,68944.4036
2010-09-24 11:40:00,15.41,15.47,15.38,15.47,201567.4748959099,5.8514,5.8742,5.84,5.8742,201567.4749
2010-09-24 11:50:00,15.47,15.52,15.46,15.51,215037.9622826353,5.8742,5.8932,5.8704,5.8894,215037.9623
2010-09-24 12:00:00,15.51,15.52,15.48,15.5,103845.2118540289,5.8894,5.8932,5.878,5.8856,103845.2119
2010-09-24 12:10:00,15.5,15.51,15.49,15.51,45432.28018613764,5.8856,5.8894,5.8818,5.8894,45432.2802
2010-09-24 12:20:00,15.5,15.52,15.49,15.51,262184.6681361744,5.8856,5.8932,5.8818,5.8894,262184.6681
2010-09-24 12:30:00,15.51,15.56,15.51,15.56,253245.1628704384,5.8894,5.9084,5.8894,5.9084,253245.1629
2010-09-24 12:40:00,15.55,15.59,15.53,15.59,99681.6066617683,5.9046,5.9197,5.897,5.9197,99681.6067
2010-09-24 12:50:00,15.59,15.59,15.54,15.54,62943.91378888072,5.9197,5.9197,5.9008,5.9008,62943.9138
2010-09-24 13:00:00,15.55,15.56,15.52,15.52,83272.10384521185,5.9046,5.9084,5.8932,5.8932,83272.1038
2010-09-24 13:10:00,15.52,15.56,15.52,15.55,55718.83419054616,5.8932,5.9084,5.8932,5.9046,55718.8342
2010-09-24 13:20:00,15.54,15.57,15.54,15.57,43717.85451873622,5.9008,5.9122,5.9008,5.9122,43717.8545
2010-09-24 13:30:00,15.56,15.62,15.56,15.58,148665.19715895175,5.9084,5.9311,5.9084,5.916,148665.1972
2010-09-24 13:40:00,15.58,15.58,15.55,15.56,138133.7252020573,5.916,5.916,5.9046,5.9084,138133.7252
2010-09-24 13:50:00,15.57,15.57,15.53,15.53,70658.82929218712,5.9122,5.9122,5.897,5.897,70658.8293
2010-09-24 14:00:00,15.53,15.55,15.52,15.52,68699.48567229978,5.897,5.9046,5.8932,5.8932,68699.4857
2010-09-24 14:10:00,15.52,15.53,15.52,15.52,135194.70977222628,5.8932,5.897,5.8932,5.8932,135194.7098
2010-09-24 14:20:00,15.52,15.55,15.52,15.53,47881.45971099681,5.8932,5.9046,5.8932,5.897,47881.4597
2010-09-24 14:30:00,15.53,15.56,15.52,15.55,94538.32965956404,5.897,5.9084,5.8932,5.9046,94538.3297
2010-09-24 14:40:00,15.55,15.56,15.52,15.52,130663.72765123684,5.9046,5.9084,5.8932,5.8932,130663.7277
2010-09-24 14:50:00,15.52,15.52,15.49,15.52,195077.14915503305,5.8932,5.8932,5.8818,5.8932,195077.1492
2010-09-24 15:00:00,15.52,15.52,15.47,15.47,193362.7234876316,5.8932,5.8932,5.8742,5.8742,193362.7235
2010-09-24 15:10:00,15.47,15.47,15.45,15.46,92334.06808719078,5.8742,5.8742,5.8666,5.8704,92334.0681
2010-09-24 15:20:00,15.47,15.47,15.41,15.42,273573.3529267695,5.8742,5.8742,5.8514,5.8552,273573.3529
2010-09-24 15:30:00,15.43,15.43,15.41,15.43,236100.90619642416,5.859,5.859,5.8514,5.859,236100.9062
2010-09-24 15:40:00,15.42,15.45,15.42,15.43,695566.9850600049,5.8552,5.8666,5.8552,5.859,695566.9851
2010-09-24 15:50:00,15.43,15.43,15.39,15.39,813372.520205731,5.859,5.859,5.8438,5.8438,813372.5202
2010-09-27 09:30:00,15.37,15.48,15.34,15.43,122703.89419544452,5.8362,5.878,5.8248,5.859,122703.8942
2010-09-27 09:40:00,15.43,15.44,15.34,15.35,115968.6505020818,5.859,5.8628,5.8248,5.8286,115968.6505
2010-09-27 09:50:00,15.34,15.42,15.34,15.38,100538.819495469,5.8248,5.8552,5.8248,5.84,100538.8195
2010-09-27 10:00:00,15.38,15.43,15.37,15.42,84129.31667891255,5.84,5.859,5.8362,5.8552,84129.3167
2010-09-27 10:10:00,15.43,15.43,15.37,15.38,57310.80088170463,5.859,5.859,5.8362,5.84,57310.8009
2010-09-27 10:20:00,15.38,15.44,15.37,15.43,81067.84227283859,5.84,5.8628,5.8362,5.859,81067.8423
2010-09-27 10:30:00,15.43,15.45,15.42,15.45,106294.39137888806,5.859,5.8666,5.8552,5.8666,106294.3914
2010-09-27 10:40:00,15.45,15.48,15.43,15.43,52289.98285574332,5.8666,5.878,5.859,5.859,52289.9829
2010-09-27 10:50:00,15.43,15.43,15.4,15.43,69924.07543472936,5.859,5.859,5.8476,5.859,69924.0754
2010-09-27 11:00:00,15.43,15.43,15.39,15.39,44207.69042370805,5.859,5.859,5.8438,5.8438,44207.6904
2010-09-27 11:10:00,15.4,15.41,15.34,15.36,99926.52461425422,5.8476,5.8514,5.8248,5.8324,99926.5246
2010-09-27 11:20:00,15.35,15.38,15.34,15.37,40533.921136419296,5.8286,5.84,5.8248,5.8362,40533.9211
2010-09-27 11:30:00,15.37,15.39,15.34,15.34,74944.89346069067,5.8362,5.8438,5.8248,5.8248,74944.8935
2010-09-27 11:40:00,15.34,15.38,15.31,15.38,89762.42958608865,5.8248,5.84,5.8134,5.84,89762.4296
2010-09-27 11:50:00,15.38,15.38,15.37,15.38,27920.64658339456,5.84,5.84,5.8362,5.84,27920.6466
2010-09-27 12:00:00,15.38,15.38,15.37,15.37,20205.731080088168,5.84,5.84,5.8362,5.8362,20205.7311
2010-09-27 12:10:00,15.37,15.39,15.37,15.37,55718.83419054616,5.8362,5.8438,5.8362,5.8362,55718.8342
2010-09-27 12:20:00,15.38,15.38,15.35,15.37,62086.70095518001,5.84,5.84,5.8286,5.8362,62086.701
2010-09-27 12:30:00,15.37,15.37,15.35,15.36,49473.42640215527,5.8362,5.8362,5.8286,5.8324,49473.4264
2010-09-27 12:40:00,15.35,15.37,15.34,15.36,36247.856967915744,5.8286,5.8362,5.8248,5.8324,36247.857
2010-09-27 12:50:00,15.36,15.37,15.34,15.35,17634.092578986038,5.8324,5.8362,5.8248,5.8286,17634.0926
2010-09-27 13:00:00,15.35,15.36,15.29,15.32,221283.37007102612,5.8286,5.8324,5.8058,5.8172,221283.3701
2010-09-27 13:10:00,15.32,15.38,15.29,15.35,156992.40754347292,5.8172,5.84,5.8058,5.8286,156992.4075
2010-09-27 13:20:00,15.35,15.37,15.33,15.35,63188.83174136664,5.8286,5.8362,5.821,5.8286,63188.8317
2010-09-27 13:30:00,15.35,15.39,15.35,15.39,42125.88782757776,5.8286,5.8438,5.8286,5.8438,42125.8878
2010-09-27 13:40:00,15.39,15.43,15.38,15.41,85721.28337007102,5.8438,5.859,5.84,5.8514,85721.2834
2010-09-27 13:50:00,15.41,15.43,15.41,15.43,65638.0112662258,5.8514,5.859,5.8514,5.859,65638.0113
2010-09-27 14:00:00,15.42,15.43,15.38,15.38,80088.17046289492,5.8552,5.859,5.84,5.84,80088.1705
2010-09-27 14:10:00,15.38,15.38,15.36,15.38,41268.67499387705,5.84,5.84,5.8324,5.84,41268.675
2010-09-27 14:20:00,15.38,15.4,15.38,15.4,106294.39137888806,5.84,5.8476,5.84,5.8476,106294.3914
2010-09-27 14:30:00,15.4,15.4,15.38,15.4,55718.83419054616,5.8476,5.8476,5.84,5.8476,55718.8342
2010-09-27 14:40:00,15.4,15.43,15.4,15.41,35268.185157972075,5.8476,5.859,5.8476,5.8514,35268.1852
2010-09-27 14:50:00,15.41,15.43,15.4,15.41,80333.08841538084,5.8514,5.859,5.8476,5.8514,80333.0884
2010-09-27 15:00:00,15.41,15.42,15.4,15.4,28655.400440852314,5.8514,5.8552,5.8476,5.8476,28655.4004
2010-09-27 15:10:00,15.4,15.41,15.38,15.38,41268.67499387705,5.8476,5.8514,5.84,5.84,41268.675
2010-09-27 15:20:00,15.39,15.4,15.38,15.39,44330.14939995101,5.8438,5.8476,5.84,5.8438,44330.1494
2010-09-27 15:30:00,15.39,15.4,15.36,15.36,68944.40362478569,5.8438,5.8476,5.8324,5.8324,68944.4036
2010-09-27 15:40:00,15.36,15.37,15.33,15.34,146460.93558657847,5.8324,5.8362,5.821,5.8248,146460.9356
2010-09-27 15:50:00,15.34,15.34,15.29,15.3,272471.22214058286,5.8248,5.8248,5.8058,5.8096,272471.2221
2010-09-28 09:30:00,15.34,15.34,15.2,15.21,72495.71393583149,5.8248,5.8248,5.7717,5.7755,72495.7139
2010-09-28 09:40:00,15.21,15.21,15.15,15.19,80210.62943913788,5.7755,5.7755,5.7527,5.7679,80210.6294
2010-09-28 09:50:00,15.18,15.25,15.18,15.21,84619.1525838844,5.7641,5.7906,5.7641,5.7755,84619.1526
2010-09-28 10:00:00,15.21,15.21,15.11,15.16,151481.7536125398,5.7755,5.7755,5.7375,5.7565,151481.7536
2010-09-28 10:10:00,15.16,15.2,15.12,15.19,96865.05020818026,5.7565,5.7717,5.7413,5.7679,96865.0502
2010-09-28 10:20:00,15.19,15.26,15.18,15.26,113029.6350722508,5.7679,5.7944,5.7641,5.7944,113029.6351
2010-09-28 10:30:00,15.25,15.27,15.2,15.21,66250.3061474406,5.7906,5.7982,5.7717,5.7755,66250.3061
2010-09-28 10:40:00,15.21,15.26,15.21,15.21,49840.80333088415,5.7755,5.7944,5.7755,5.7755,49840.8033
2010-09-28 10:50:00,15.21,15.25,15.21,15.23,38329.65956404605,5.7755,5.7906,5.7755,5.7831,38329.6596
2010-09-28 11:00:00,15.23,15.25,15.22,15.23,59392.60347783492,5.7831,5.7906,5.7793,5.7831,59392.6035
2010-09-28 11:10:00,15.22,15.29,15.22,15.27,75557.18834190545,5.7793,5.8058,5.7793,5.7982,75557.1883
2010-09-28 11:20:00,15.27,15.32,15.27,15.31,69556.69850600048,5.7982,5.8172,5.7982,5.8134,69556.6985
2010-09-28 11:30:00,15.31,15.35,15.31,15.32,132378.15331863824,5.8134,5.8286,5.8134,5.8172,132378.1533
2010-09-28 11:40:00,15.32,15.34,15.31,15.34,52902.27773695812,5.8172,5.8248,5.8134,5.8248,52902.2777
2010-09-28 11:50:00,15.33,15.33,15.29,15.29,47636.541758510895,5.821,5.821,5.8058,5.8058,47636.5418
2010-09-28 12:00:00,15.3,15.3,15.28,15.29,36247.856967915744,5.8096,5.8096,5.802,5.8058,36247.857
2010-09-28 12:10:00,15.29,15.32,15.29,15.3,48003.91868723977,5.8058,5.8172,5.8058,5.8096,48003.9187
2010-09-28 12:20:00,15.3,15.35,15.3,15.3,66985.06000489835,5.8096,5.8286,5.8096,5.8096,66985.06
2010-09-28 12:30:00,15.3,15.32,15.29,15.31,99926.52461425422,5.8096,5.8172,5.8058,5.8134,99926.5246
2010-09-28 12:40:00,15.32,15.33,15.29,15.29,53759.490570658825,5.8172,5.821,5.8058,5.8058,53759.4906
2010-09-28 12:50:00,15.29,15.31,15.29,15.3,29757.53122703894,5.8058,5.8134,5.8058,5.8096,29757.5312
2010-09-28 13:00:00,15.31,15.31,15.25,15.29,89639.9706098457,5.8134,5.8134,5.7906,5.8058,89639.9706
2010-09-28 13:10:00,15.29,15.31,15.28,15.31,29267.695322067106,5.8058,5.8134,5.802,5.8134,29267.6953
2010-09-28 13:20:00,15.31,15.32,15.3,15.32,46289.49301983835,5.8134,5.8172,5.8096,5.8172,46289.493
2010-09-28 13:30:00,15.32,15.36,15.32,15.36,53024.73671320108,5.8172,5.8324,5.8172,5.8324,53024.7367
2010-09-28 13:40:00,15.35,15.35,15.31,15.34,41636.051922605926,5.8286,5.8286,5.8134,5.8248,41636.0519
2010-09-28 13:50:00,15.34,15.38,15.34,15.38,47269.16482978202,5.8248,5.84,5.8248,5.84,47269.1648
2010-09-28 14:00:00,15.38,15.38,15.35,15.38,147930.443301494,5.84,5.84,5.8286,5.84,147930.4433
2010-09-28 14:10:00,15.38,15.39,15.36,15.37,54004.408523144746,5.84,5.8438,5.8324,5.8362,54004.4085
2010-09-28 14:20:00,15.37,15.38,15.31,15.32,47024.2468772961,5.8362,5.84,5.8134,5.8172,47024.2469
2010-09-28 14:30:00,15.31,15.32,15.29,15.3,113397.01200097968,5.8134,5.8172,5.8058,5.8096,113397.012
2010-09-28 14:40:00,15.3,15.31,15.25,15.26,76169.48322312025,5.8096,5.8134,5.7906,5.7944,76169.4832
2010-09-28 14:50:00,15.25,15.27,15.25,15.25,45554.7391623806,5.7906,5.7982,5.7906,5.7906,45554.7392
2010-09-28 15:00:00,15.26,15.31,15.25,15.31,78251.28581925055,5.7944,5.8134,5.7906,5.8134,78251.2858
2010-09-28 15:10:00,15.31,15.38,15.3,15.36,144379.13299044818,5.8134,5.84,5.8096,5.8324,144379.133
2010-09-28 15:20:00,15.36,15.37,15.32,15.33,44085.2314474651,5.8324,5.8362,5.8172,5.821,44085.2314
2010-09-28 15:30:00,15.33,15.39,15.31,15.38,142174.87141807494,5.821,5.8438,5.8134,5.84,142174.8714
2010-09-28 15:40:00,15.39,15.43,15.38,15.43,193852.55939260343,5.8438,5.859,5.84,5.859,193852.5594
2010-09-28 15:50:00,15.43,15.46,15.41,15.41,313127.60225324513,5.859,5.8704,5.8514,5.8514,313127.6023
2010-09-29 09:30:00,15.35,15.42,15.32,15.42,79475.87558168013,5.8286,5.8552,5.8172,5.8552,79475.8756
2010-09-29 09:40:00,15.42,15.48,15.41,15.41,113397.01200097968,5.8552,5.878,5.8514,5.8514,113397.012
2010-09-29 09:50:00,15.42,15.42,15.37,15.4,112784.71711976489,5.8552,5.8552,5.8362,5.8476,112784.7171
2010-09-29 10:00:00,15.4,15.52,15.4,15.52,154788.14597109967,5.8476,5.8932,5.8476,5.8932,154788.146
2010-09-29 10:10:00,15.52,15.56,15.46,15.46,168013.7154053392,5.8932,5.9084,5.8704,5.8704,168013.7154
2010-09-29 10:20:00,15.46,15.46,15.39,15.43,119397.50183688464,5.8704,5.8704,5.8438,5.859,119397.5018
2010-09-29 10:30:00,15.43,15.5,15.43,15.47,90742.10139603232,5.859,5.8856,5.859,5.8742,90742.1014
2010-09-29 10:40:00,15.47,15.5,15.43,15.48,87803.08596620131,5.8742,5.8856,5.859,5.878,87803.086
2010-09-29 10:50:00,15.48,15.48,15.43,15.47,64535.88048003918,5.878,5.878,5.859,5.8742,64535.8805
2010-09-29 11:00:00,15.47,15.54,15.47,15.52,65025.716385011016,5.8742,5.9008,5.8742,5.8932,65025.7164
2010-09-29 11:10:00,15.52,15.52,15.49,15.52,69066.86260102865,5.8932,5.8932,5.8818,5.8932,69066.8626
2010-09-29 11:20:00,15.52,15.55,15.5,15.54,59025.226549106046,5.8932,5.9046,5.8856,5.9008,59025.2265
2010-09-29 11:30:00,15.53,15.55,15.52,15.53,111927.50428606416,5.897,5.9046,5.8932,5.897,111927.5043
2010-09-29 11:40:00,15.53,15.53,15.47,15.47,112294.88121479304,5.897,5.897,5.8742,5.8742,112294.8812
2010-09-29 11:50:00,15.48,15.52,15.47,15.52,148910.11511143766,5.878,5.8932,5.8742,5.8932,148910.1151
2010-09-29 12:00:00,15.52,15.55,15.51,15.55,77149.15503306391,5.8932,5.9046,5.8894,5.9046,77149.155
2010-09-29 12:10:00,15.55,15.59,15.55,15.59,48371.29561596864,5.9046,5.9197,5.9046,5.9197,48371.2956
2010-09-29 12:20:00,15.58,15.62,15.58,15.59,62821.45481263776,5.916,5.9311,5.916,5.9197,62821.4548
2010-09-29 12:30:00,15.59,15.59,15.54,15.56,68577.02669605681,5.9197,5.9197,5.9008,5.9084,68577.0267
2010-09-29 12:40:00,15.56,15.56,15.52,15.53,73597.84472201811,5.9084,5.9084,5.8932,5.897,73597.8447
2010-09-29 12:50:00,15.53,15.55,15.51,15.54,134827.33284349742,5.897,5.9046,5.8894,5.9008,134827.3328
2010-09-29 13:00:00,15.54,15.55,15.52,15.53,50942.93411707078,5.9008,5.9046,5.8932,5.897,50942.9341
2010-09-29 13:10:00,15.53,15.56,15.52,15.56,50698.016164584864,5.897,5.9084,5.8932,5.9084,50698.0162
2010-09-29 13:20:00,15.56,15.58,15.56,15.57,45922.11609110948,5.9084,5.916,5.9084,5.9122,45922.1161
2010-09-29 13:30:00,15.56,15.58,15.56,15.56,51065.39309331374,5.9084,5.916,5.9084,5.9084,51065.3931
2010-09-29 13:40:00,15.56,15.59,15.56,15.59,57310.80088170463,5.9084,5.9197,5.9084,5.9197,57310.8009
2010-09-29 13:50:00,15.58,15.62,15.58,15.62,64658.33945628214,5.916,5.9311,5.916,5.9311,64658.3395
2010-09-29 14:00:00,15.61,15.63,15.61,15.62,47391.62380602498,5.9273,5.9349,5.9273,5.9311,47391.6238
2010-09-29 14:10:00,15.61,15.64,15.61,15.63,63188.83174136664,5.9273,5.9387,5.9273,5.9349,63188.8317
2010-09-29 14:20:00,15.63,15.63,15.55,15.56,148297.82023022286,5.9349,5.9349,5.9046,5.9084,148297.8202
2010-09-29 14:30:00,15.56,15.62,15.56,15.61,44452.60837619397,5.9084,5.9311,5.9084,5.9273,44452.6084
2010-09-29 14:40:00,15.62,15.64,15.62,15.64,70168.99338721528,5.9311,5.9387,5.9311,5.9387,70168.9934
2010-09-29 14:50:00,15.64,15.64,15.63,15.64,57678.1778104335,5.9387,5.9387,5.9349,5.9387,57678.1778
2010-09-29 15:00:00,15.64,15.64,15.56,15.56,92578.9860396767,5.9387,5.9387,5.9084,5.9084,92578.986
2010-09-29 15:10:00,15.56,15.57,15.5,15.52,108743.57090374724,5.9084,5.9122,5.8856,5.8932,108743.5709
2010-09-29 15:20:00,15.52,15.55,15.52,15.52,74332.59857947587,5.8932,5.9046,5.8932,5.8932,74332.5986
2010-09-29 15:30:00,15.52,15.53,15.5,15.53,161156.01273573353,5.8932,5.897,5.8856,5.897,161156.0127
2010-09-29 15:40:00,15.53,15.56,15.5,15.56,280798.4325251041,5.897,5.9084,5.8856,5.9084,280798.4325
2010-09-29 15:50:00,15.56,15.57,15.54,15.56,364927.74920401664,5.9084,5.9122,5.9008,5.9084,364927.7492
2010-09-30 09:30:00,15.62,15.72,15.62,15.7,172299.77957384274,5.9311,5.9691,5.9311,5.9615,172299.7796
2010-09-30 09:40:00,15.7,15.76,15.65,15.72,380602.49816311535,5.9615,5.9843,5.9425,5.9691,380602.4982
2010-09-30 09:50:00,15.71,15.74,15.64,15.65,114131.7658584374,5.9653,5.9767,5.9387,5.9425,114131.7659
2010-09-30 10:00:00,15.65,15.65,15.57,15.63,145971.09968160666,5.9425,5.9425,5.9122,5.9349,145971.0997
2010-09-30 10:10:00,15.63,15.64,15.56,15.56,120744.55057555718,5.9349,5.9387,5.9084,5.9084,120744.5506
2010-09-30 10:20:00,15.56,15.57,15.47,15.52,184055.8412931668,5.9084,5.9122,5.8742,5.8932,184055.8413
2010-09-30 10:30:00,15.5,15.53,15.49,15.52,171809.94366887092,5.8856,5.897,5.8818,5.8932,171809.9437
2010-09-30 10:40:00,15.52,15.55,15.5,15.52,126622.5814352192,5.8932,5.9046,5.8856,5.8932,126622.5814
2010-09-30 10:50:00,15.52,15.56,15.49,15.52,144991.42787166298,5.8932,5.9084,5.8818,5.8932,144991.4279
2010-09-30 11:00:00,15.51,15.54,15.49,15.52,174871.41807494487,5.8894,5.9008,5.8818,5.8932,174871.4181
2010-09-30 11:10:00,15.52,15.55,15.51,15.52,192260.592701445,5.8932,5.9046,5.8894,5.8932,192260.5927
2010-09-30 11:20:00,15.52,15.53,15.46,15.5,334190.546167034,5.8932,5.897,5.8704,5.8856,334190.5462
2010-09-30 11:30:00,15.5,15.52,15.45,15.49,145971.09968160666,5.8856,5.8932,5.8666,5.8818,145971.0997
2010-09-30 11:40:00,15.5,15.57,15.5,15.57,107396.5221650747,5.8856,5.9122,5.8856,5.9122,107396.5222
2010-09-30 11:50:00,15.56,15.57,15.5,15.52,101640.95028165563,5.9084,5.9122,5.8856,5.8932,101640.9503
2010-09-30 12:00:00,15.52,15.52,15.44,15.45,168381.0923340681,5.8932,5.8932,5.8628,5.8666,168381.0923
2010-09-30 12:10:00,15.45,15.52,15.45,15.51,129439.13788880724,5.8666,5.8932,5.8666,5.8894,129439.1379
2010-09-30 12:20:00,15.51,15.52,15.48,15.48,87925.54494244428,5.8894,5.8932,5.878,5.878,87925.5449
2010-09-30 12:30:00,15.49,15.56,15.47,15.56,82292.43203526818,5.8818,5.9084,5.8742,5.9084,82292.432
2010-09-30 12:40:00,15.56,15.59,15.55,15.58,103232.9169728141,5.9084,5.9197,5.9046,5.916,103232.917
2010-09-30 12:50:00,15.57,15.59,15.56,15.58,116703.40435953956,5.9122,5.9197,5.9084,5.916,116703.4044
2010-09-30 13:00:00,15.58,15.59,15.56,15.57,85108.98848885622,5.916,5.9197,5.9084,5.9122,85108.9885
2010-09-30 13:10:00,15.57,15.59,15.56,15.57,81067.84227283859,5.9122,5.9197,5.9084,5.9122,81067.8423
2010-09-30 13:20:00,15.58,15.59,15.56,15.58,72618.17291207446,5.916,5.9197,5.9084,5.916,72618.1729
2010-09-30 13:30:00,15.58,15.59,15.56,15.58,48493.7545922116,5.916,5.9197,5.9084,5.916,48493.7546
2010-09-30 13:40:00,15.56,15.57,15.54,15.55,41636.051922605926,5.9084,5.9122,5.9008,5.9046,41636.0519
2010-09-30 13:50:00,15.55,15.56,15.54,15.56,44575.06735243693,5.9046,5.9084,5.9008,5.9084,44575.0674
2010-09-30 14:00:00,15.56,15.58,15.56,15.56,44575.06735243693,5.9084,5.916,5.9084,5.9084,44575.0674
2010-09-30 14:10:00,15.56,15.56,15.51,15.52,91476.85525349008,5.9084,5.9084,5.8894,5.8932,91476.8553
2010-09-30 14:20:00,15.52,15.54,15.52,15.54,47514.082782267935,5.8932,5.9008,5.8932,5.9008,47514.0828
2010-09-30 14:30:00,15.54,15.57,15.53,15.56,78006.36786676463,5.9008,5.9122,5.897,5.9084,78006.3679
2010-09-30 14:40:00,15.56,15.65,15.56,15.64,94538.32965956404,5.9084,5.9425,5.9084,5.9387,94538.3297
2010-09-30 14:50:00,15.65,15.65,15.61,15.61,82537.3499877541,5.9425,5.9425,5.9273,5.9273,82537.35
2010-09-30 15:00:00,15.61,15.63,15.59,15.62,69924.07543472936,5.9273,5.9349,5.9197,5.9311,69924.0754
2010-09-30 15:10:00,15.62,15.63,15.57,15.61,168993.38721528286,5.9311,5.9349,5.9122,5.9273,168993.3872
2010-09-30 15:20:00,15.61,15.66,15.61,15.65,143521.92015674748,5.9273,5.9463,5.9273,5.9425,143521.9202
2010-09-30 15:30:00,15.66,15.68,15.6,15.61,367499.38770511874,5.9463,5.9539,5.9235,5.9273,367499.3877
2010-09-30 15:40:00,15.61,15.64,15.59,15.63,355988.2439382807,5.9273,5.9387,5.9197,5.9349,355988.2439
2010-09-30 15:50:00,15.63,15.66,15.61,15.63,1029879.990203282,5.9349,5.9463,5.9273,5.9349,1029879.9902
2010-10-01 09:30:00,15.72,15.78,15.66,15.73,304677.932892481,5.9691,5.9919,5.9463,5.9729,304677.9329
2010-10-01 09:40:00,15.73,15.74,15.68,15.7,280308.5966201322,5.9729,5.9767,5.9539,5.9615,280308.5966
2010-10-01 09:50:00,15.7,15.74,15.67,15.69,156625.03061474406,5.9615,5.9767,5.9501,5.9577,156625.0306
2010-10-01 10:00:00,15.68,15.71,15.61,15.64,269164.829782023,5.9539,5.9653,5.9273,5.9387,269164.8298
2010-10-01 10:10:00,15.65,15.72,15.64,15.69,253612.53979916725,5.9425,5.9691,5.9387,5.9577,253612.5398
2010-10-01 10:20:00,15.69,15.69,15.6,15.62,188709.2823903992,5.9577,5.9577,5.9235,5.9311,188709.2824
2010-10-01 10:30:00,15.62,15.63,15.53,15.56,157237.32549595885,5.9311,5.9349,5.897,5.9084,157237.3255
2010-10-01 10:40:00,15.56,15.65,15.56,15.65,100538.819495469,5.9084,5.9425,5.9084,5.9425,100538.8195
2010-10-01 10:50:00,15.65,15.67,15.63,15.65,69434.23952975753,5.9425,5.9501,5.9349,5.9425,69434.2395
2010-10-01 11:00:00,15.65,15.67,15.62,15.65,80822.92432035267,5.9425,5.9501,5.9311,5.9425,80822.9243
2010-10-01 11:10:00,15.65,15.68,15.64,15.65,77271.61400930688,5.9425,5.9539,5.9387,5.9425,77271.614
2010-10-01 11:20:00,15.66,15.69,15.65,15.67,97599.804065638,5.9463,5.9577,5.9425,5.9501,97599.8041
2010-10-01 11:30:00,15.67,15.71,15.64,15.71,114009.30688219446,5.9501,5.9653,5.9387,5.9653,114009.3069
2010-10-01 11:40:00,15.71,15.74,15.71,15.72,222997.7957384276,5.9653,5.9767,5.9653,5.9691,222997.7957
2010-10-01 11:50:00,15.72,15.74,15.71,15.74,40289.00318393338,5.9691,5.9767,5.9653,5.9767,40289.0032
2010-10-01 12:00:00,15.73,15.74,15.71,15.71,50575.5571883419,5.9729,5.9767,5.9653,5.9653,50575.5572
2010-10-01 12:10:00,15.71,15.71,15.66,15.69,66862.6010286554,5.9653,5.9653,5.9463,5.9577,66862.601
2010-10-01 12:20:00,15.7,15.7,15.69,15.7,38819.49546901788,5.9615,5.9615,5.9577,5.9615,38819.4955
2010-10-01 12:30:00,15.7,15.7,15.68,15.68,44452.60837619397,5.9615,5.9615,5.9539,5.9539,44452.6084
2010-10-01 12:40:00,15.67,15.7,15.66,15.7,45677.19813862356,5.9501,5.9615,5.9463,5.9615,45677.1981
2010-10-01 12:50:00,15.7,15.71,15.69,15.7,61964.241978937054,5.9615,5.9653,5.9577,5.9615,61964.242
2010-10-01 13:00:00,15.7,15.73,15.7,15.72,42493.26475630664,5.9615,5.9729,5.9615,5.9691,42493.2648
2010-10-01 13:10:00,15.72,15.76,15.71,15.74,105927.0144501592,5.9691,5.9843,5.9653,5.9767,105927.0145
2010-10-01 13:20:00,15.74,15.77,15.74,15.74,91354.39627724711,5.9767,5.9881,5.9767,5.9767,91354.3963
2010-10-01 13:30:00,15.74,15.76,15.73,15.76,104090.1298065148,5.9767,5.9843,5.9729,5.9843,104090.1298
2010-10-01 13:40:00,15.76,15.77,15.75,15.76,165931.9128092089,5.9843,5.9881,5.9805,5.9843,165931.9128
2010-10-01 13:50:00,15.76,15.79,15.75,15.79,95640.46044575066,5.9843,5.9957,5.9805,5.9957,95640.4604
2010-10-01 14:00:00,15.78,15.83,15.78,15.81,178667.6463384766,5.9919,6.0109,5.9919,6.0033,178667.6463
2010-10-01 14:10:00,15.82,15.86,15.81,15.85,203281.90056331127,6.0071,6.0223,6.0033,6.0185,203281.9006
2010-10-01 14:20:00,15.85,15.87,15.8,15.83,346926.27969630173,6.0185,6.0261,5.9995,6.0109,346926.2797
2010-10-01 14:30:00,15.83,15.87,15.83,15.86,190178.7901053147,6.0109,6.0261,6.0109,6.0223,190178.7901
2010-10-01 14:40:00,15.86,15.88,15.85,15.86,181484.20279206464,6.0223,6.0299,6.0185,6.0223,181484.2028
2010-10-01 14:50:00,15.87,15.91,15.85,15.91,211609.1109478325,6.0261,6.0413,6.0185,6.0413,211609.1109
2010-10-01 15:00:00,15.91,15.92,15.88,15.88,343252.51040901296,6.0413,6.0451,6.0299,6.0299,343252.5104
2010-10-01 15:10:00,15.88,15.89,15.83,15.84,257898.6039676708,6.0299,6.0337,6.0109,6.0147,257898.604
2010-10-01 15:20:00,15.85,15.87,15.82,15.82,194464.85427381823,6.0185,6.0261,6.0071,6.0071,194464.8543
2010-10-01 15:30:00,15.82,15.85,15.82,15.85,167034.04359539552,6.0071,6.0185,6.0071,6.0185,167034.0436
2010-10-01 15:40:00,15.84,15.85,15.81,15.82,213078.618662748,6.0147,6.0185,6.0033,6.0071,213078.6187
2010-10-01 15:50:00,15.82,15.82,15.78,15.8,757041.3911339701,6.0071,6.0071,5.9919,5.9995,757041.3911
2010-10-04 09:30:00,15.76,15.82,15.75,15.78,266838.1092334068,5.9843,6.0071,5.9805,5.9919,266838.1092
2010-10-04 09:40:00,15.78,15.82,15.77,15.78,172422.23855008572,5.9919,6.0071,5.9881,5.9919,172422.2386
2010-10-04 09:50:00,15.78,15.78,15.67,15.7,196546.6568699485,5.9919,5.9919,5.9501,5.9615,196546.6569
2010-10-04 10:00:00,15.7,15.74,15.65,15.72,151236.83566005388,5.9615,5.9767,5.9425,5.9691,151236.8357
2010-10-04 10:10:00,15.72,15.73,15.65,15.69,140950.28165564535,5.9691,5.9729,5.9425,5.9577,140950.2817
2010-10-04 10:20:00,15.69,15.69,15.61,15.63,91476.85525349008,5.9577,5.9577,5.9273,5.9349,91476.8553
2010-10-04 10:30:00,15.62,15.65,15.56,15.56,136909.13543962772,5.9311,5.9425,5.9084,5.9084,136909.1354
2010-10-04 10:40:00,15.56,15.56,15.54,15.54,105559.63752143033,5.9084,5.9084,5.9008,5.9008,105559.6375
2010-10-04 10:50:00,15.55,15.59,15.52,15.59,196424.1978937056,5.9046,5.9197,5.8932,5.9197,196424.1979
2010-10-04 11:00:00,15.58,15.59,15.53,15.56,161400.93068821944,5.916,5.9197,5.897,5.9084,161400.9307
2010-10-04 11:10:00,15.56,15.58,15.52,15.55,109233.40680871908,5.9084,5.916,5.8932,5.9046,109233.4068
2010-10-04 11:20:00,15.54,15.55,15.51,15.54,150746.99975508204,5.9008,5.9046,5.8894,5.9008,150746.9998
2010-10-04 11:30:00,15.54,15.55,15.51,15.53,297085.4763654176,5.9008,5.9046,5.8894,5.897,297085.4764
2010-10-04 11:40:00,15.53,15.54,15.51,15.52,131031.1045799657,5.897,5.9008,5.8894,5.8932,131031.1046
2010-10-04 11:50:00,15.52,15.54,15.47,15.47,114376.68381092334,5.8932,5.9008,5.8742,5.8742,114376.6838
2010-10-04 12:00:00,15.47,15.48,15.43,15.45,99681.6066617683,5.8742,5.878,5.859,5.8666,99681.6067
2010-10-04 12:10:00,15.45,15.47,15.43,15.47,89272.59368111682,5.8666,5.8742,5.859,5.8742,89272.5937
2010-10-04 12:20:00,15.47,15.47,15.45,15.47,49840.80333088415,5.8742,5.8742,5.8666,5.8742,49840.8033
2010-10-04 12:30:00,15.47,15.49,15.46,15.47,69434.23952975753,5.8742,5.8818,5.8704,5.8742,69434.2395
2010-10-04 12:40:00,15.47,15.49,15.45,15.49,82047.51408278226,5.8742,5.8818,5.8666,5.8818,82047.5141
2010-10-04 12:50:00,15.48,15.5,15.45,15.46,53024.73671320108,5.878,5.8856,5.8666,5.8704,53024.7367
2010-10-04 13:00:00,15.47,15.51,15.47,15.48,88170.4628949302,5.8742,5.8894,5.8742,5.878,88170.4629
2010-10-04 13:10:00,15.48,15.52,15.48,15.51,116825.8633357825,5.878,5.8932,5.878,5.8894,116825.8633
2010-10-04 13:20:00,15.51,15.52,15.5,15.51,75679.64731814842,5.8894,5.8932,5.8856,5.8894,75679.6473
2010-10-04 13:30:00,15.51,15.52,15.48,15.5,101396.03232916971,5.8894,5.8932,5.878,5.8856,101396.0323
2010-10-04 13:40:00,15.5,15.51,15.48,15.49,46167.03404359539,5.8856,5.8894,5.878,5.8818,46167.034
2010-10-04 13:50:00,15.48,15.5,15.47,15.49,53514.57261817291,5.878,5.8856,5.8742,5.8818,53514.5726
2010-10-04 14:00:00,15.49,15.5,15.47,15.48,110825.37349987752,5.8818,5.8856,5.8742,5.878,110825.3735
2010-10-04 14:10:00,15.48,15.51,15.45,15.45,80210.62943913788,5.878,5.8894,5.8666,5.8666,80210.6294
2010-10-04 14:20:00,15.46,15.46,15.42,15.43,67964.73181484202,5.8704,5.8704,5.8552,5.859,67964.7318
2010-10-04 14:30:00,15.43,15.49,15.43,15.48,77883.90889052166,5.859,5.8818,5.859,5.878,77883.9089
2010-10-04 14:40:00,15.48,15.5,15.47,15.47,87068.33210874356,5.878,5.8856,5.8742,5.8742,87068.3321
2010-10-04 14:50:00,15.48,15.49,15.45,15.45,81557.67817781043,5.878,5.8818,5.8666,5.8666,81557.6782
2010-10-04 15:00:00,15.46,15.51,15.45,15.48,92823.90399216262,5.8704,5.8894,5.8666,5.878,92823.904
2010-10-04 15:10:00,15.49,15.51,15.48,15.51,90129.80651481752,5.8818,5.8894,5.878,5.8894,90129.8065
2010-10-04 15:20:00,15.51,15.54,15.5,15.52,109355.86578496204,5.8894,5.9008,5.8856,5.8932,109355.8658
2010-10-04 15:30:00,15.51,15.52,15.48,15.49,115601.27357335293,5.8894,5.8932,5.878,5.8818,115601.2736
2010-10-04 15:40:00,15.5,15.53,15.49,15.53,263776.6348273328,5.8856,5.897,5.8818,5.897,263776.6348
2010-10-04 15:50:00,15.52,15.54,15.51,15.52,610702.9145236346,5.8932,5.9008,5.8894,5.8932,610702.9145
2010-10-05 09:30:00,15.73,15.78,15.65,15.65,273450.89395052654,5.9729,5.9919,5.9425,5.9425,273450.894
2010-10-05 09:40:00,15.65,15.7,15.61,15.65,182831.2515307372,5.9425,5.9615,5.9273,5.9425,182831.2515
2010-10-05 09:50:00,15.65,15.74,15.63,15.71,148052.90227773695,5.9425,5.9767,5.9349,5.9653,148052.9023
2010-10-05 10:00:00,15.7,15.7,15.63,15.64,303943.17903502326,5.9615,5.9615,5.9349,5.9387,303943.179
2010-10-05 10:10:00,15.65,15.68,15.62,15.63,174504.041146216,5.9425,5.9539,5.9311,5.9349,174504.0411
2010-10-05 10:20:00,15.62,15.65,15.6,15.65,220915.9931422973,5.9311,5.9425,5.9235,5.9425,220915.9931
2010-10-05 10:30:00,15.65,15.69,15.64,15.67,204139.113397012,5.9425,5.9577,5.9387,5.9501,204139.1134
2010-10-05 10:40:00,15.67,15.72,15.67,15.72,105437.17854518736,5.9501,5.9691,5.9501,5.9691,105437.1785
2010-10-05 10:50:00,15.72,15.74,15.68,15.68,147930.443301494,5.9691,5.9767,5.9539,5.9539,147930.4433
2010-10-05 11:00:00,15.68,15.71,15.68,15.71,213935.83149644863,5.9539,5.9653,5.9539,5.9653,213935.8315
2010-10-05 11:10:00,15.71,15.71,15.65,15.65,218589.2725936811,5.9653,5.9653,5.9425,5.9425,218589.2726
2010-10-05 11:20:00,15.65,15.66,15.64,15.65,349987.7541023757,5.9425,5.9463,5.9387,5.9425,349987.7541
2010-10-05 11:30:00,15.65,15.65,15.63,15.65,362723.48763164337,5.9425,5.9425,5.9349,5.9425,362723.4876
2010-10-05 11:40:00,15.65,15.65,15.59,15.61,396399.706098457,5.9425,5.9425,5.9197,5.9273,396399.7061
2010-10-05 11:50:00,15.61,15.65,15.6,15.64,120744.55057555718,5.9273,5.9425,5.9235,5.9387,120744.5506
2010-10-05 12:00:00,15.64,15.65,15.62,15.62,160053.8819495469,5.9387,5.9425,5.9311,5.9311,160053.8819
2010-10-05 12:10:00,15.63,15.68,15.62,15.68,94170.95273083515,5.9349,5.9539,5.9311,5.9539,94170.9527
2010-10-05 12:20:00,15.67,15.67,15.65,15.65,130051.43277002205,5.9501,5.9501,5.9425,5.9425,130051.4328
2010-10-05 12:30:00,15.65,15.68,15.65,15.68,80088.17046289492,5.9425,5.9539,5.9425,5.9539,80088.1705
2010-10-05 12:40:00,15.68,15.68,15.67,15.68,32329.16972814107,5.9539,5.9539,5.9501,5.9539,32329.1697
2010-10-05 12:50:00,15.68,15.7,15.67,15.67,85476.3654175851,5.9539,5.9615,5.9501,5.9501,85476.3654
2010-10-05 13:00:00,15.67,15.74,15.66,15.74,218099.43668870928,5.9501,5.9767,5.9463,5.9767,218099.4367
2010-10-05 13:10:00,15.74,15.78,15.74,15.74,290717.60960078373,5.9767,5.9919,5.9767,5.9767,290717.6096
2010-10-05 13:20:00,15.73,15.74,15.7,15.7,203159.44158706832,5.9729,5.9767,5.9615,5.9615,203159.4416
2010-10-05 13:30:00,15.71,15.71,15.68,15.7,67352.43693362724,5.9653,5.9653,5.9539,5.9615,67352.4369
2010-10-05 13:40:00,15.7,15.72,15.69,15.7,34166.05437178545,5.9615,5.9691,5.9577,5.9615,34166.0544
2010-10-05 13:50:00,15.7,15.74,15.7,15.74,335537.5949057066,5.9615,5.9767,5.9615,5.9767,335537.5949
2010-10-05 14:00:00,15.74,15.74,15.72,15.72,144624.05094293412,5.9767,5.9767,5.9691,5.9691,144624.0509
2010-10-05 14:10:00,15.73,15.74,15.72,15.72,88292.92187117315,5.9729,5.9767,5.9691,5.9691,88292.9219
2010-10-05 14:20:00,15.72,15.74,15.72,15.73,189933.8721528288,5.9691,5.9767,5.9691,5.9729,189933.8722
2010-10-05 14:30:00,15.74,15.74,15.71,15.71,169483.2231202547,5.9767,5.9767,5.9653,5.9653,169483.2231
2010-10-05 14:40:00,15.72,15.72,15.7,15.7,93191.2809208915,5.9691,5.9691,5.9615,5.9615,93191.2809
2010-10-05 14:50:00,15.7,15.73,15.7,15.73,120132.25569434238,5.9615,5.9729,5.9615,5.9729,120132.2557
2010-10-05 15:00:00,15.72,15.74,15.72,15.74,131276.0225324516,5.9691,5.9767,5.9691,5.9767,131276.0225
2010-10-05 15:10:00,15.74,15.8,15.73,15.8,209282.39039921624,5.9767,5.9995,5.9729,5.9995,209282.3904
2010-10-05 15:20:00,15.79,15.82,15.78,15.82,107886.35807004652,5.9957,6.0071,5.9919,6.0071,107886.3581
2010-10-05 15:30:00,15.82,15.83,15.79,15.79,109355.86578496204,6.0071,6.0109,5.9957,5.9957,109355.8658
2010-10-05 15:40:00,15.79,15.8,15.74,15.74,646583.3945628214,5.9957,5.9995,5.9767,5.9767,646583.3946
2010-10-05 15:50:00,15.74,15.75,15.74,15.74,352681.8515797208,5.9767,5.9805,5.9767,5.9767,352681.8516
2010-10-06 09:30:00,15.69,15.83,15.68,15.78,207690.4237080578,5.9577,6.0109,5.9539,5.9919,207690.4237
2010-10-06 09:40:00,15.78,15.78,15.75,15.77,204751.4082782268,5.9919,5.9919,5.9805,5.9881,204751.4083
2010-10-06 09:50:00,15.78,15.79,15.75,15.78,341783.00269409746,5.9919,5.9957,5.9805,5.9919,341783.0027
2010-10-06 10:00:00,15.78,15.84,15.78,15.83,209894.68528043103,5.9919,6.0147,5.9919,6.0109,209894.6853
2010-10-06 10:10:00,15.84,15.87,15.83,15.85,166421.74871418075,6.0147,6.0261,6.0109,6.0185,166421.7487
2010-10-06 10:20:00,15.85,15.86,15.81,15.83,179892.2361009062,6.0185,6.0223,6.0033,6.0109,179892.2361
2010-10-06 10:30:00,15.83,15.88,15.83,15.84,536370.3159441587,6.0109,6.0299,6.0109,6.0147,536370.3159
2010-10-06 10:40:00,15.84,15.92,15.83,15.88,307494.48934606905,6.0147,6.0451,6.0109,6.0299,307494.4893
2010-10-06 10:50:00,15.87,15.88,15.83,15.86,114988.97869213812,6.0261,6.0299,6.0109,6.0223,114988.9787
2010-10-06 11:00:00,15.86,15.89,15.83,15.85,126622.5814352192,6.0223,6.0337,6.0109,6.0185,126622.5814
2010-10-06 11:10:00,15.85,15.86,15.81,15.81,88170.4628949302,6.0185,6.0223,6.0033,6.0033,88170.4629
2010-10-06 11:20:00,15.81,15.85,15.8,15.83,110825.37349987752,6.0033,6.0185,5.9995,6.0109,110825.3735
2010-10-06 11:30:00,15.84,15.84,15.82,15.83,220426.15723732547,6.0147,6.0147,6.0071,6.0109,220426.1572
2010-10-06 11:40:00,15.83,15.84,15.78,15.78,347783.49253000243,6.0109,6.0147,5.9919,5.9919,347783.4925
2010-10-06 11:50:00,15.78,15.8,15.76,15.76,129928.97379377908,5.9919,5.9995,5.9843,5.9843,129928.9738
2010-10-06 12:00:00,15.77,15.79,15.74,15.76,262919.4219936321,5.9881,5.9957,5.9767,5.9843,262919.422
2010-10-06 12:10:00,15.76,15.76,15.71,15.72,166299.28973793777,5.9843,5.9843,5.9653,5.9691,166299.2897
2010-10-06 12:20:00,15.71,15.72,15.65,15.66,160543.71785451873,5.9653,5.9691,5.9425,5.9463,160543.7179
2010-10-06 12:30:00,15.67,15.67,15.62,15.62,293166.7891256429,5.9501,5.9501,5.9311,5.9311,293166.7891
2010-10-06 12:40:00,15.62,15.65,15.62,15.65,230835.17021797696,5.9311,5.9425,5.9311,5.9425,230835.1702
2010-10-06 12:50:00,15.65,15.67,15.63,15.65,57555.71883419054,5.9425,5.9501,5.9349,5.9425,57555.7188
2010-10-06 13:00:00,15.65,15.65,15.6,15.6,57310.80088170463,5.9425,5.9425,5.9235,5.9235,57310.8009
2010-10-06 13:10:00,15.6,15.61,15.59,15.59,101885.86823414156,5.9235,5.9273,5.9197,5.9197,101885.8682
2010-10-06 13:20:00,15.59,15.63,15.57,15.63,88537.83982365907,5.9197,5.9349,5.9122,5.9349,88537.8398
2010-10-06 13:30:00,15.63,15.67,15.63,15.67,48493.7545922116,5.9349,5.9501,5.9349,5.9501,48493.7546
2010-10-06 13:40:00,15.67,15.68,15.65,15.65,58045.55473916238,5.9501,5.9539,5.9425,5.9425,58045.5547
2010-10-06 13:50:00,15.65,15.67,15.64,15.67,32696.546656869945,5.9425,5.9501,5.9387,5.9501,32696.5467
2010-10-06 14:00:00,15.67,15.68,15.64,15.64,115111.43766838108,5.9501,5.9539,5.9387,5.9387,115111.4377
2010-10-06 14:10:00,15.64,15.64,15.61,15.63,67474.89590987019,5.9387,5.9387,5.9273,5.9349,67474.8959
2010-10-06 14:20:00,15.64,15.69,15.64,15.69,66862.6010286554,5.9387,5.9577,5.9387,5.9577,66862.601
2010-10-06 14:30:00,15.69,15.73,15.68,15.72,91599.31422973303,5.9577,5.9729,5.9539,5.9691,91599.3142
2010-10-06 14:40:00,15.72,15.72,15.7,15.71,113152.09404849376,5.9691,5.9691,5.9615,5.9653,113152.094
2010-10-06 14:50:00,15.71,15.73,15.7,15.72,78373.7447954935,5.9653,5.9729,5.9615,5.9691,78373.7448
2010-10-06 15:00:00,15.72,15.74,15.71,15.72,104824.88366397256,5.9691,5.9767,5.9653,5.9691,104824.8837
2010-10-06 15:10:00,15.71,15.73,15.7,15.72,115233.89664462404,5.9653,5.9729,5.9615,5.9691,115233.8966
2010-10-06 15:20:00,15.72,15.76,15.72,15.76,187852.0695566985,5.9691,5.9843,5.9691,5.9843,187852.0696
2010-10-06 15:30:00,15.76,15.77,15.74,15.77,151971.58951751163,5.9843,5.9881,5.9767,5.9881,151971.5895
2010-10-06 15:40:00,15.76,15.8,15.76,15.79,194709.77222630417,5.9843,5.9995,5.9843,5.9957,194709.7722
2010-10-06 15:50:00,15.79,15.79,15.76,15.77,305780.06367866765,5.9957,5.9957,5.9843,5.9881,305780.0637
2010-10-07 09:30:00,15.8,15.9,15.65,15.67,218589.2725936811,5.9995,6.0375,5.9425,5.9501,218589.2726
2010-10-07 09:40:00,15.67,15.74,15.66,15.69,205486.1621356845,5.9501,5.9767,5.9463,5.9577,205486.1621
2010-10-07 09:50:00,15.68,15.69,15.64,15.67,188341.9054616704,5.9539,5.9577,5.9387,5.9501,188341.9055
2010-10-07 10:00:00,15.66,15.71,15.65,15.7,153563.55620867008,5.9463,5.9653,5.9425,5.9615,153563.5562
2010-10-07 10:10:00,15.7,15.71,15.62,15.63,142787.16629928973,5.9615,5.9653,5.9311,5.9349,142787.1663
2010-10-07 10:20:00,15.64,15.66,15.63,15.65,220671.0751898114,5.9387,5.9463,5.9349,5.9425,220671.0752
2010-10-07 10:30:00,15.64,15.65,15.61,15.63,211486.6519715895,5.9387,5.9425,5.9273,5.9349,211486.652
2010-10-07 10:40:00,15.64,15.64,15.6,15.64,136664.2174871418,5.9387,5.9387,5.9235,5.9387,136664.2175
2010-10-07 10:50:00,15.64,15.65,15.61,15.63,83394.5628214548,5.9387,5.9425,5.9273,5.9349,83394.5628
2010-10-07 11:00:00,15.62,15.65,15.57,15.6,126622.5814352192,5.9311,5.9425,5.9122,5.9235,126622.5814
2010-10-07 11:10:00,15.6,15.62,15.57,15.58,128704.38403134947,5.9235,5.9311,5.9122,5.916,128704.384
2010-10-07 11:20:00,15.58,15.63,15.58,15.6,87313.25006122948,5.916,5.9349,5.916,5.9235,87313.2501
2010-10-07 11:30:00,15.6,15.64,15.6,15.61,71393.58314964487,5.9235,5.9387,5.9235,5.9273,71393.5831
2010-10-07 11:40:00,15.61,15.64,15.59,15.6,92456.52706343374,5.9273,5.9387,5.9197,5.9235,92456.5271
2010-10-07 11:50:00,15.59,15.65,15.59,15.65,67597.35488611314,5.9197,5.9425,5.9197,5.9425,67597.3549
2010-10-07 12:00:00,15.64,15.64,15.6,15.62,104457.50673524367,5.9387,5.9387,5.9235,5.9311,104457.5067
2010-10-07 12:10:00,15.63,15.64,15.61,15.62,138256.18417830026,5.9349,5.9387,5.9273,5.9311,138256.1842
2010-10-07 12:20:00,15.62,15.64,15.61,15.61,90742.10139603232,5.9311,5.9387,5.9273,5.9273,90742.1014
2010-10-07 12:30:00,15.61,15.61,15.56,15.61,167034.04359539552,5.9273,5.9273,5.9084,5.9273,167034.0436
2010-10-07 12:40:00,15.61,15.61,15.58,15.58,104579.96571148664,5.9273,5.9273,5.916,5.916,104579.9657
2010-10-07 12:50:00,15.58,15.61,15.58,15.61,300514.3277002204,5.916,5.9273,5.916,5.9273,300514.3277
2010-10-07 13:00:00,15.61,15.64,15.59,15.6,146950.77149155032,5.9273,5.9387,5.9197,5.9235,146950.7715
2010-10-07 13:10:00,15.61,15.62,15.59,15.61,77516.53196179279,5.9273,5.9311,5.9197,5.9273,77516.532
2010-10-07 13:20:00,15.61,15.64,15.61,15.64,35513.103110458,5.9273,5.9387,5.9273,5.9387,35513.1031
2010-10-07 13:30:00,15.63,15.64,15.59,15.61,57310.80088170463,5.9349,5.9387,5.9197,5.9273,57310.8009
2010-10-07 13:40:00,15.61,15.62,15.61,15.61,48126.37766348273,5.9273,5.9311,5.9273,5.9273,48126.3777
2010-10-07 13:50:00,15.61,15.68,15.61,15.66,75189.81141317658,5.9273,5.9539,5.9273,5.9463,75189.8114
2010-10-07 14:00:00,15.67,15.67,15.63,15.64,62454.07788390889,5.9501,5.9501,5.9349,5.9387,62454.0779
2010-10-07 14:10:00,15.64,15.7,15.64,15.68,75434.7293656625,5.9387,5.9615,5.9387,5.9539,75434.7294
2010-10-07 14:20:00,15.68,15.69,15.67,15.67,123438.64805290228,5.9539,5.9577,5.9501,5.9501,123438.6481
2010-10-07 14:30:00,15.67,15.7,15.66,15.7,108498.65295126132,5.9501,5.9615,5.9463,5.9615,108498.653
2010-10-07 14:40:00,15.69,15.72,15.69,15.72,123193.73010041636,5.9577,5.9691,5.9577,5.9691,123193.7301
2010-10-07 14:50:00,15.71,15.76,15.71,15.76,176218.46681361742,5.9653,5.9843,5.9653,5.9843,176218.4668
2010-10-07 15:00:00,15.74,15.77,15.74,15.76,201322.556943424,5.9767,5.9881,5.9767,5.9843,201322.5569
2010-10-07 15:10:00,15.77,15.8,15.76,15.8,251775.6551555229,5.9881,5.9995,5.9843,5.9995,251775.6552
2010-10-07 15:20:00,15.79,15.8,15.79,15.79,137766.34827332842,5.9957,5.9995,5.9957,5.9957,137766.3483
2010-10-07 15:30:00,15.8,15.81,15.76,15.81,262919.4219936321,5.9995,6.0033,5.9843,6.0033,262919.422
2010-10-07 15:40:00,15.8,15.83,15.8,15.82,284349.7428361499,5.9995,6.0109,5.9995,6.0071,284349.7428
2010-10-07 15:50:00,15.83,15.83,15.78,15.78,954812.6377663482,6.0109,6.0109,5.9919,5.9919,954812.6378
2010-10-08 09:30:00,15.84,15.92,15.77,15.85,223487.63164339945,6.0147,6.0451,5.9881,6.0185,223487.6316
2010-10-08 09:40:00,15.85,15.9,15.84,15.87,137643.88929708546,6.0185,6.0375,6.0147,6.0261,137643.8893
2010-10-08 09:50:00,15.87,15.93,15.86,15.92,113029.6350722508,6.0261,6.0489,6.0223,6.0451,113029.6351
2010-10-08 10:00:00,15.92,16.01,15.9,16.01,261694.8322312025,6.0451,6.0792,6.0375,6.0792,261694.8322
2010-10-08 10:10:00,16.01,16.02,15.96,15.97,270022.04261572374,6.0792,6.083,6.0602,6.064,270022.0426
2010-10-08 10:20:00,15.96,15.97,15.88,15.91,207078.128826843,6.0602,6.064,6.0299,6.0413,207078.1288
2010-10-08 10:30:00,15.91,15.96,15.89,15.96,235855.98824393825,6.0413,6.0602,6.0337,6.0602,235855.9882
2010-10-08 10:40:00,15.95,15.99,15.95,15.96,138256.18417830026,6.0564,6.0716,6.0564,6.0602,138256.1842
2010-10-08 10:50:00,15.96,16.02,15.95,16.01,240631.8883174137,6.0602,6.083,6.0564,6.0792,240631.8883
2010-10-08 11:00:00,16.01,16.06,16.01,16.04,105192.26059270144,6.0792,6.0982,6.0792,6.0906,105192.2606
2010-10-08 11:10:00,16.04,16.05,16.01,16.02,64413.42150379622,6.0906,6.0944,6.0792,6.083,64413.4215
2010-10-08 11:20:00,16.02,16.05,16.01,16.04,83639.48077394073,6.083,6.0944,6.0792,6.0906,83639.4808
2010-10-08 11:30:00,16.04,16.06,16.01,16.03,168258.6333578251,6.0906,6.0982,6.0792,6.0868,168258.6334
2010-10-08 11:40:00,16.04,16.07,16.03,16.06,53881.949546901786,6.0906,6.102,6.0868,6.0982,53881.9495
2010-10-08 11:50:00,16.06,16.07,16.05,16.05,34043.59539554249,6.0982,6.102,6.0944,6.0944,34043.5954
2010-10-08 12:00:00,16.05,16.05,16.02,16.04,63433.74969385256,6.0944,6.0944,6.083,6.0906,63433.7497
2010-10-08 12:10:00,16.04,16.06,16.03,16.06,90864.56037227529,6.0906,6.0982,6.0868,6.0982,90864.5604
2010-10-08 12:20:00,16.05,16.09,16.05,16.07,90987.01934851824,6.0944,6.1096,6.0944,6.102,90987.0193
2010-10-08 12:30:00,16.06,16.09,16.05,16.09,46901.78790105315,6.0982,6.1096,6.0944,6.1096,46901.7879
2010-10-08 12:40:00,16.08,16.1,16.07,16.08,151971.58951751163,6.1058,6.1134,6.102,6.1058,151971.5895
2010-10-08 12:50:00,16.08,16.08,16.06,16.06,51065.39309331374,6.1058,6.1058,6.0982,6.0982,51065.3931
2010-10-08 13:00:00,16.07,16.09,16.05,16.05,103477.83492530002,6.102,6.1096,6.0944,6.0944,103477.8349
2010-10-08 13:10:00,16.05,16.06,16.05,16.06,45554.7391623806,6.0944,6.0982,6.0944,6.0982,45554.7392
2010-10-08 13:20:00,16.06,16.09,16.05,16.07,181729.12074455057,6.0982,6.1096,6.0944,6.102,181729.1207
2010-10-08 13:30:00,16.07,16.09,16.07,16.08,42003.4288513348,6.102,6.1096,6.102,6.1058,42003.4289
2010-10-08 13:40:00,16.08,16.08,16.03,16.05,86823.41415625764,6.1058,6.1058,6.0868,6.0944,86823.4142
2010-10-08 13:50:00,16.05,16.06,16.05,16.06,71638.50110213079,6.0944,6.0982,6.0944,6.0982,71638.5011
2010-10-08 14:00:00,16.05,16.07,16.03,16.06,95273.0835170218,6.0944,6.102,6.0868,6.0982,95273.0835
2010-10-08 14:10:00,16.05,16.08,16.05,16.06,122581.43521920156,6.0944,6.1058,6.0944,6.0982,122581.4352
2010-10-08 14:20:00,16.07,16.09,16.05,16.08,92089.15013470486,6.102,6.1096,6.0944,6.1058,92089.1501
2010-10-08 14:30:00,16.08,16.09,16.07,16.09,70413.9113397012,6.1058,6.1096,6.102,6.1096,70413.9113
2010-10-08 14:40:00,16.08,16.11,16.05,16.1,141195.19960813125,6.1058,6.1172,6.0944,6.1134,141195.1996
2010-10-08 14:50:00,16.1,16.1,16.08,16.1,92578.9860396767,6.1134,6.1134,6.1058,6.1134,92578.986
2010-10-08 15:00:00,16.1,16.12,16.09,16.12,253367.6218466813,6.1134,6.121,6.1096,6.121,253367.6218
2010-10-08 15:10:00,16.12,16.13,16.11,16.13,107396.5221650747,6.121,6.1248,6.1172,6.1248,107396.5222
2010-10-08 15:20:00,16.13,16.14,16.12,16.12,385133.4802841048,6.1248,6.1286,6.121,6.121,385133.4803
2010-10-08 15:30:00,16.13,16.14,16.12,16.13,188096.9875091844,6.1248,6.1286,6.121,6.1248,188096.9875
2010-10-08 15:40:00,16.13,16.15,16.12,16.15,386725.4469752632,6.1248,6.1324,6.121,6.1324,386725.447
2010-10-08 15:50:00,16.15,16.15,16.1,16.11,736223.3651726671,6.1324,6.1324,6.1134,6.1172,736223.3652
2010-10-11 09:30:00,16.15,16.16,16.1,16.13,110947.83247612049,6.1324,6.1362,6.1134,6.1248,110947.8325
2010-10-11 09:40:00,16.13,16.19,16.12,16.14,93926.03477834925,6.1248,6.1476,6.121,6.1286,93926.0348
2010-10-11 09:50:00,16.14,16.19,16.1,16.17,181606.6617683076,6.1286,6.1476,6.1134,6.14,181606.6618
2010-10-11 10:00:00,16.16,16.21,16.15,16.21,143521.92015674748,6.1362,6.1552,6.1324,6.1552,143521.9202
2010-10-11 10:10:00,16.21,16.27,16.2,16.25,224712.22140582904,6.1552,6.178,6.1514,6.1704,224712.2214
2010-10-11 10:20:00,16.24,16.27,16.24,16.25,185892.7259368112,6.1666,6.178,6.1666,6.1704,185892.7259
2010-10-11 10:30:00,16.26,16.27,16.23,16.24,117805.53514572616,6.1742,6.178,6.1628,6.1666,117805.5351
2010-10-11 10:40:00,16.24,16.25,16.15,16.16,214548.12637766343,6.1666,6.1704,6.1324,6.1362,214548.1264
2010-10-11 10:50:00,16.16,16.2,16.15,16.19,77638.99093803576,6.1362,6.1514,6.1324,6.1476,77638.9909
2010-10-11 11:00:00,16.19,16.19,16.14,16.14,77271.61400930688,6.1476,6.1476,6.1286,6.1286,77271.614
2010-10-11 11:10:00,16.15,16.19,16.14,16.14,72250.79598334557,6.1324,6.1476,6.1286,6.1286,72250.796
2010-10-11 11:20:00,16.14,16.16,16.14,16.16,43472.936566250304,6.1286,6.1362,6.1286,6.1362,43472.9366
2010-10-11 11:30:00,16.16,16.19,16.15,16.19,67719.81386235611,6.1362,6.1476,6.1324,6.1476,67719.8139
2010-10-11 11:40:00,16.19,16.19,16.16,16.16,68332.1087435709,6.1476,6.1476,6.1362,6.1362,68332.1087
2010-10-11 11:50:00,16.17,16.18,16.16,16.17,59270.14450159196,6.14,6.1438,6.1362,6.14,59270.1445
2010-10-11 12:00:00,16.17,16.18,16.15,16.15,34410.972324271366,6.14,6.1438,6.1324,6.1324,34410.9723
2010-10-11 12:10:00,16.16,16.19,16.15,16.18,59882.43938280676,6.1362,6.1476,6.1324,6.1438,59882.4394
2010-10-11 12:20:00,16.18,16.18,16.16,16.16,27308.351702179767,6.1438,6.1438,6.1362,6.1362,27308.3517
2010-10-11 12:30:00,16.17,16.18,16.14,16.16,46534.410972324265,6.14,6.1438,6.1286,6.1362,46534.411
2010-10-11 12:40:00,16.17,16.17,16.15,16.15,36492.77492040167,6.14,6.14,6.1324,6.1324,36492.7749
2010-10-11 12:50:00,16.15,16.16,16.15,16.16,27308.351702179767,6.1324,6.1362,6.1324,6.1362,27308.3517
2010-10-11 13:00:00,16.17,16.17,16.14,16.15,23757.041391133967,6.14,6.14,6.1286,6.1324,23757.0414
2010-10-11 13:10:00,16.15,16.16,16.15,16.16,7469.997550820474,6.1324,6.1362,6.1324,6.1362,7469.9976
2010-10-11 13:20:00,16.16,16.16,16.15,16.16,9429.341170707812,6.1362,6.1362,6.1324,6.1362,9429.3412
2010-10-11 13:30:00,16.15,16.17,16.15,16.17,17756.551555228998,6.1324,6.14,6.1324,6.14,17756.5516
2010-10-11 13:40:00,16.17,16.17,16.14,16.15,79108.49865295125,6.14,6.14,6.1286,6.1324,79108.4987
2010-10-11 13:50:00,16.15,16.15,16.14,16.15,45309.82120989468,6.1324,6.1324,6.1286,6.1324,45309.8212
2010-10-11 14:00:00,16.15,16.16,16.14,16.16,31961.7927994122,6.1324,6.1362,6.1286,6.1362,31961.7928
2010-10-11 14:10:00,16.16,16.16,16.13,16.14,100538.819495469,6.1362,6.1362,6.1248,6.1286,100538.8195
2010-10-11 14:20:00,16.14,16.14,16.13,16.13,30982.120989468527,6.1286,6.1286,6.1248,6.1248,30982.121
2010-10-11 14:30:00,16.13,16.14,16.13,16.14,45799.65711486652,6.1248,6.1286,6.1248,6.1286,45799.6571
2010-10-11 14:40:00,16.14,16.14,16.13,16.13,23144.746509919176,6.1286,6.1286,6.1248,6.1248,23144.7465
2010-10-11 14:50:00,16.14,16.14,16.13,16.14,25226.54910604947,6.1286,6.1286,6.1248,6.1286,25226.5491
2010-10-11 15:00:00,16.13,16.14,16.13,16.13,24369.336272348763,6.1248,6.1286,6.1248,6.1248,24369.3363
2010-10-11 15:10:00,16.14,16.14,16.11,16.12,111437.66838109231,6.1286,6.1286,6.1172,6.121,111437.6684
2010-10-11 15:20:00,16.12,16.12,16.11,16.11,51677.687974528526,6.121,6.121,6.1172,6.1172,51677.688
2010-10-11 15:30:00,16.11,16.11,16.06,16.06,161768.30761694832,6.1172,6.1172,6.0982,6.0982,161768.3076
2010-10-11 15:40:00,16.06,16.1,16.05,16.1,104090.1298065148,6.0982,6.1134,6.0944,6.1134,104090.1298
2010-10-11 15:50:00,16.1,16.11,16.09,16.11,162013.22556943423,6.1134,6.1172,6.1096,6.1172,162013.2256
2010-10-12 09:30:00,16.03,16.03,15.86,15.92,137276.51236835658,6.0868,6.0868,6.0223,6.0451,137276.5124
2010-10-12 09:40:00,15.91,15.92,15.82,15.85,131643.3994611805,6.0413,6.0451,6.0071,6.0185,131643.3995
2010-10-12 09:50:00,15.84,15.87,15.81,15.85,131153.56355620865,6.0147,6.0261,6.0033,6.0185,131153.5636
2010-10-12 10:00:00,15.85,15.91,15.83,15.85,112662.25814352192,6.0185,6.0413,6.0109,6.0185,112662.2581
2010-10-12 10:10:00,15.85,15.88,15.82,15.82,113274.5530247367,6.0185,6.0299,6.0071,6.0071,113274.553
2010-10-12 10:20:00,15.83,15.86,15.8,15.83,133725.2020573108,6.0109,6.0223,5.9995,6.0109,133725.2021
2010-10-12 10:30:00,15.84,15.87,15.83,15.86,49840.80333088415,6.0147,6.0261,6.0109,6.0223,49840.8033
2010-10-12 10:40:00,15.86,15.92,15.86,15.88,138378.6431545432,6.0223,6.0451,6.0223,6.0299,138378.6432
2010-10-12 10:50:00,15.88,15.89,15.85,15.85,58535.39064413421,6.0299,6.0337,6.0185,6.0185,58535.3906
2010-10-12 11:00:00,15.86,15.9,15.86,15.89,59515.06245407788,6.0223,6.0375,6.0223,6.0337,59515.0625
2010-10-12 11:10:00,15.9,15.9,15.84,15.85,59270.14450159196,6.0375,6.0375,6.0147,6.0185,59270.1445
2010-10-12 11:20:00,15.86,15.88,15.86,15.87,32206.71075189811,6.0223,6.0299,6.0223,6.0261,32206.7108
2010-10-12 11:30:00,15.87,15.88,15.86,15.87,65025.716385011016,6.0261,6.0299,6.0223,6.0261,65025.7164
2010-10-12 11:40:00,15.88,15.88,15.87,15.87,14572.618172912073,6.0299,6.0299,6.0261,6.0261,14572.6182
2010-10-12 11:50:00,15.88,15.89,15.87,15.89,53147.19568944403,6.0299,6.0337,6.0261,6.0337,53147.1957
2010-10-12 12:00:00,15.89,15.9,15.85,15.85,87190.79108498653,6.0337,6.0375,6.0185,6.0185,87190.7911
2010-10-12 12:10:00,15.85,15.87,15.85,15.87,82537.3499877541,6.0185,6.0261,6.0185,6.0261,82537.35
2010-10-12 12:20:00,15.87,15.87,15.83,15.83,129071.76096007836,6.0261,6.0261,6.0109,6.0109,129071.761
2010-10-12 12:30:00,15.83,15.84,15.83,15.83,42860.64168503551,6.0109,6.0147,6.0109,6.0109,42860.6417
2010-10-12 12:40:00,15.84,15.84,15.83,15.84,18491.30541268675,6.0147,6.0147,6.0109,6.0147,18491.3054
2010-10-12 12:50:00,15.84,15.84,15.81,15.82,76781.77810433504,6.0147,6.0147,6.0033,6.0071,76781.7781
2010-10-12 13:00:00,15.83,15.85,15.83,15.84,42738.18270879255,6.0109,6.0185,6.0109,6.0147,42738.1827
2010-10-12 13:10:00,15.84,15.85,15.83,15.85,65882.92921871172,6.0147,6.0185,6.0109,6.0185,65882.9292
2010-10-12 13:20:00,15.84,15.85,15.83,15.83,40778.83908890522,6.0147,6.0185,6.0109,6.0109,40778.8391
2010-10-12 13:30:00,15.83,15.85,15.83,15.85,159931.42297330394,6.0109,6.0185,6.0109,6.0185,159931.423
2010-10-12 13:40:00,15.84,15.9,15.84,15.89,97722.26304188096,6.0147,6.0375,6.0147,6.0337,97722.263
2010-10-12 13:50:00,15.9,15.92,15.87,15.92,64413.42150379622,6.0375,6.0451,6.0261,6.0451,64413.4215
2010-10-12 14:00:00,15.91,15.97,15.88,15.96,239897.1344599559,6.0413,6.064,6.0299,6.0602,239897.1345
2010-10-12 14:10:00,15.96,16.05,15.96,16.03,169973.05902522654,6.0602,6.0944,6.0602,6.0868,169973.059
2010-10-12 14:20:00,16.03,16.03,15.96,15.96,85843.74234631399,6.0868,6.0868,6.0602,6.0602,85843.7423
2010-10-12 14:30:00,15.96,15.98,15.94,15.95,68454.56771981386,6.0602,6.0678,6.0526,6.0564,68454.5677
2010-10-12 14:40:00,15.95,16.01,15.94,15.95,100416.36051922606,6.0564,6.0792,6.0526,6.0564,100416.3605
2010-10-12 14:50:00,15.95,15.96,15.95,15.96,80088.17046289492,6.0564,6.0602,6.0564,6.0602,80088.1705
2010-10-12 15:00:00,15.96,15.97,15.92,15.97,162013.22556943423,6.0602,6.064,6.0451,6.064,162013.2256
2010-10-12 15:10:00,15.97,16.03,15.97,16.01,104579.96571148664,6.064,6.0868,6.064,6.0792,104579.9657
2010-10-12 15:20:00,16.01,16.09,16.01,16.09,132255.6943423953,6.0792,6.1096,6.0792,6.1096,132255.6943
2010-10-12 15:30:00,16.08,16.09,16.04,16.05,146216.01763409257,6.1058,6.1096,6.0906,6.0944,146216.0176
2010-10-12 15:40:00,16.05,16.06,16.01,16.05,313372.52020573104,6.0944,6.0982,6.0792,6.0944,313372.5202
2010-10-12 15:50:00,16.05,16.05,16.01,16.03,317168.7484692628,6.0944,6.0944,6.0792,6.0868,317168.7485
2010-10-13 09:30:00,16.45,17.83,16.35,17.49,4553637.031594415,6.2463,6.7703,6.2083,6.6412,4553637.0316
2010-10-13 09:40:00,17.51,17.58,17.0,17.16,3101640.9502816554,6.6488,6.6754,6.4551,6.5159,3101640.9503
2010-10-13 09:50:00,17.15,17.17,17.01,17.15,1317168.7484692626,6.5121,6.5197,6.4589,6.5121,1317168.7485
2010-10-13 10:00:00,17.15,17.48,17.08,17.46,1648420.2792064657,6.5121,6.6374,6.4855,6.6298,1648420.2792
2010-10-13 10:10:00,17.45,17.51,17.26,17.46,2090374.724467304,6.626,6.6488,6.5539,6.6298,2090374.7245
2010-10-13 10:20:00,17.46,17.56,17.35,17.56,1216262.5520450647,6.6298,6.6678,6.588,6.6678,1216262.552
2010-10-13 10:30:00,17.55,17.68,17.5,17.61,1855008.5721283369,6.664,6.7134,6.645,6.6868,1855008.5721
2010-10-13 10:40:00,17.61,17.62,17.51,17.6,982733.2843497428,6.6868,6.6906,6.6488,6.683,982733.2843
2010-10-13 10:50:00,17.61,18.16,17.6,18.13,1989101.1511143765,6.6868,6.8956,6.683,6.8842,1989101.1511
2010-10-13 11:00:00,18.14,18.15,17.7,17.72,2064780.798432525,6.888,6.8918,6.7209,6.7285,2064780.7984
2010-10-13 11:10:00,17.72,17.8,17.7,17.76,594783.2476120499,6.7285,6.7589,6.7209,6.7437,594783.2476
2010-10-13 11:20:00,17.76,17.84,17.73,17.74,672789.6154788146,6.7437,6.7741,6.7323,6.7361,672789.6155
2010-10-13 11:30:00,17.74,17.76,17.65,17.69,422483.4680382072,6.7361,6.7437,6.702,6.7171,422483.468
2010-10-13 11:40:00,17.69,17.69,17.45,17.45,592089.1501347048,6.7171,6.7171,6.626,6.626,592089.1501
2010-10-13 11:50:00,17.45,17.53,17.45,17.52,430688.2194464854,6.626,6.6564,6.626,6.6526,430688.2194
2010-10-13 12:00:00,17.52,17.57,17.49,17.49,511266.22581435216,6.6526,6.6716,6.6412,6.6412,511266.2258
2010-10-13 12:10:00,17.49,17.51,17.43,17.44,363213.3235366152,6.6412,6.6488,6.6184,6.6222,363213.3235
2010-10-13 12:20:00,17.44,17.46,17.4,17.43,460078.37374479545,6.6222,6.6298,6.607,6.6184,460078.3737
2010-10-13 12:30:00,17.43,17.56,17.43,17.56,449791.8197403869,6.6184,6.6678,6.6184,6.6678,449791.8197
2010-10-13 12:40:00,17.54,17.6,17.52,17.6,383663.97256918927,6.6602,6.683,6.6526,6.683,383663.9726
2010-10-13 12:50:00,17.6,17.6,17.5,17.52,283614.9889786921,6.683,6.683,6.645,6.6526,283614.989
2010-10-13 13:00:00,17.52,17.52,17.41,17.43,292064.65833945625,6.6526,6.6526,6.6108,6.6184,292064.6583
2010-10-13 13:10:00,17.43,17.52,17.42,17.52,497305.90252265485,6.6184,6.6526,6.6146,6.6526,497305.9025
2010-10-13 13:20:00,17.52,17.52,17.38,17.39,361376.43889297085,6.6526,6.6526,6.5994,6.6032,361376.4389
2010-10-13 13:30:00,17.39,17.46,17.35,17.4,562209.1599314229,6.6032,6.6298,6.588,6.607,562209.1599
2010-10-13 13:40:00,17.4,17.48,17.38,17.48,486529.5126132745,6.607,6.6374,6.5994,6.6374,486529.5126
2010-10-13 13:50:00,17.48,17.59,17.48,17.59,1048371.2956159684,6.6374,6.6792,6.6374,6.6792,1048371.2956
2010-10-13 14:00:00,17.59,17.7,17.58,17.66,571148.6651971589,6.6792,6.7209,6.6754,6.7058,571148.6652
2010-10-13 14:10:00,17.66,17.74,17.63,17.66,573965.221650747,6.7058,6.7361,6.6944,6.7058,573965.2217
2010-10-13 14:20:00,17.66,17.68,17.6,17.61,318638.2561841783,6.7058,6.7134,6.683,6.6868,318638.2562
2010-10-13 14:30:00,17.61,17.7,17.59,17.68,450404.1146216017,6.6868,6.7209,6.6792,6.7134,450404.1146
2010-10-13 14:40:00,17.69,17.76,17.63,17.63,1285574.332598579,6.7171,6.7437,6.6944,6.6944,1285574.3326
2010-10-13 14:50:00,17.64,17.66,17.61,17.66,558290.4726916483,6.6982,6.7058,6.6868,6.7058,558290.4727
2010-10-13 15:00:00,17.65,17.66,17.51,17.53,836027.4308106784,6.702,6.7058,6.6488,6.6564,836027.4308
2010-10-13 15:10:00,17.53,17.55,17.48,17.54,475998.04065638006,6.6564,6.664,6.6374,6.6602,475998.0407
2010-10-13 15:20:00,17.55,17.57,17.48,17.48,395052.65735978447,6.664,6.6716,6.6374,6.6374,395052.6574
2010-10-13 15:30:00,17.49,17.57,17.44,17.55,885011.0213078618,6.6412,6.6716,6.6222,6.664,885011.0213
2010-10-13 15:40:00,17.55,17.57,17.52,17.52,632133.2353661523,6.664,6.6716,6.6526,6.6526,632133.2354
2010-10-13 15:50:00,17.52,17.59,17.52,17.59,1772838.5990693115,6.6526,6.6792,6.6526,6.6792,1772838.5991
2010-10-14 09:30:00,17.56,17.67,17.36,17.38,642787.1662992897,6.6678,6.7096,6.5918,6.5994,642787.1663
2010-10-14 09:40:00,17.37,17.48,17.34,17.36,457384.2762674504,6.5956,6.6374,6.5842,6.5918,457384.2763
2010-10-14 09:50:00,17.37,17.4,17.27,17.29,258265.98089639968,6.5956,6.607,6.5577,6.5653,258265.9809
2010-10-14 10:00:00,17.29,17.34,17.29,17.3,394562.8214548126,6.5653,6.5842,6.5653,6.5691,394562.8215
2010-10-14 10:10:00,17.3,17.33,17.27,17.32,158094.53832965955,6.5691,6.5805,6.5577,6.5767,158094.5383
2010-10-14 10:20:00,17.33,17.36,17.3,17.34,180749.4489346069,6.5805,6.5918,6.5691,6.5842,180749.4489
2010-10-14 10:30:00,17.34,17.36,17.34,17.35,200955.18001469507,6.5842,6.5918,6.5842,6.588,200955.18
2010-10-14 10:40:00,17.35,17.35,17.3,17.32,232427.1369091354,6.588,6.588,6.5691,6.5767,232427.1369
2010-10-14 10:50:00,17.33,17.35,17.31,17.34,173401.91036002935,6.5805,6.588,6.5729,6.5842,173401.9104
2010-10-14 11:00:00,17.34,17.35,17.32,17.34,200955.18001469507,6.5842,6.588,6.5767,6.5842,200955.18
2010-10-14 11:10:00,17.34,17.36,17.32,17.34,241734.0191036003,6.5842,6.5918,6.5767,6.5842,241734.0191
2010-10-14 11:20:00,17.34,17.34,17.28,17.29,145358.80480039187,6.5842,6.5842,6.5615,6.5653,145358.8048
2010-10-14 11:30:00,17.3,17.32,17.29,17.29,191770.7567964732,6.5691,6.5767,6.5653,6.5653,191770.7568
2010-10-14 11:40:00,17.29,17.3,17.21,17.21,178667.6463384766,6.5653,6.5691,6.5349,6.5349,178667.6463
2010-10-14 11:50:00,17.21,17.29,17.21,17.27,95273.0835170218,6.5349,6.5653,6.5349,6.5577,95273.0835
2010-10-14 12:00:00,17.28,17.34,17.27,17.3,126622.5814352192,6.5615,6.5842,6.5577,6.5691,126622.5814
2010-10-14 12:10:00,17.3,17.32,17.29,17.31,128214.54812637766,6.5691,6.5767,6.5653,6.5729,128214.5481
2010-10-14 12:20:00,17.31,17.32,17.3,17.31,202914.5236345824,6.5729,6.5767,6.5691,6.5729,202914.5236
2010-10-14 12:30:00,17.31,17.34,17.3,17.31,101151.1143766838,6.5729,6.5842,6.5691,6.5729,101151.1144
2010-10-14 12:40:00,17.31,17.32,17.3,17.31,78741.12172422238,6.5729,6.5767,6.5691,6.5729,78741.1217
2010-10-14 12:50:00,17.32,17.36,17.31,17.35,195566.9850600049,6.5767,6.5918,6.5729,6.588,195566.9851
2010-10-14 13:00:00,17.35,17.35,17.28,17.3,158461.91525838844,6.588,6.588,6.5615,6.5691,158461.9153
2010-10-14 13:10:00,17.3,17.31,17.28,17.3,168993.38721528286,6.5691,6.5729,6.5615,6.5691,168993.3872
2010-10-14 13:20:00,17.3,17.34,17.3,17.33,144624.05094293412,6.5691,6.5842,6.5691,6.5805,144624.0509
2010-10-14 13:30:00,17.33,17.34,17.31,17.31,180382.07200587803,6.5805,6.5842,6.5729,6.5729,180382.072
2010-10-14 13:40:00,17.32,17.33,17.31,17.31,152094.04849375458,6.5767,6.5805,6.5729,6.5729,152094.0485
2010-10-14 13:50:00,17.31,17.34,17.31,17.33,57678.1778104335,6.5729,6.5842,6.5729,6.5805,57678.1778
2010-10-14 14:00:00,17.34,17.34,17.31,17.32,105437.17854518736,6.5842,6.5842,6.5729,6.5767,105437.1785
2010-10-14 14:10:00,17.32,17.34,17.31,17.32,120744.55057555718,6.5767,6.5842,6.5729,6.5767,120744.5506
2010-10-14 14:20:00,17.32,17.34,17.3,17.3,94170.95273083515,6.5767,6.5842,6.5691,6.5691,94170.9527
2010-10-14 14:30:00,17.31,17.33,17.3,17.33,199363.2133235366,6.5729,6.5805,6.5691,6.5805,199363.2133
2010-10-14 14:40:00,17.33,17.33,17.31,17.32,85721.28337007102,6.5805,6.5805,6.5729,6.5767,85721.2834
2010-10-14 14:50:00,17.31,17.32,17.27,17.27,150746.99975508204,6.5729,6.5767,6.5577,6.5577,150746.9998
2010-10-14 15:00:00,17.27,17.32,17.27,17.32,172299.77957384274,6.5577,6.5767,6.5577,6.5767,172299.7796
2010-10-14 15:10:00,17.32,17.34,17.31,17.34,173156.99240754347,6.5767,6.5842,6.5729,6.5842,173156.9924
2010-10-14 15:20:00,17.34,17.36,17.34,17.34,306882.19446485426,6.5842,6.5918,6.5842,6.5842,306882.1945
2010-10-14 15:30:00,17.34,17.37,17.33,17.35,470242.468772961,6.5842,6.5956,6.5805,6.588,470242.4688
2010-10-14 15:40:00,17.35,17.37,17.34,17.36,362111.19275042857,6.588,6.5956,6.5842,6.5918,362111.1928
2010-10-14 15:50:00,17.36,17.4,17.36,17.4,644624.0509429341,6.5918,6.607,6.5918,6.607,644624.0509
2010-10-15 09:30:00,17.54,17.55,17.43,17.43,1078618.6627479794,6.6602,6.664,6.6184,6.6184,1078618.6627
2010-10-15 09:40:00,17.43,17.46,17.34,17.34,395175.1163360274,6.6184,6.6298,6.5842,6.5842,395175.1163
2010-10-15 09:50:00,17.34,17.35,17.24,17.28,1753245.1628704383,6.5842,6.588,6.5463,6.5615,1753245.1629
2010-10-15 10:00:00,17.27,17.3,17.15,17.21,840191.036002939,6.5577,6.5691,6.5121,6.5349,840191.036
2010-10-15 10:10:00,17.21,17.3,17.16,17.27,1363335.782512858,6.5349,6.5691,6.5159,6.5577,1363335.7825
2010-10-15 10:20:00,17.28,17.29,17.17,17.19,626010.2865540044,6.5615,6.5653,6.5197,6.5273,626010.2866
2010-10-15 10:30:00,17.19,17.25,17.18,17.25,482243.4484447709,6.5273,6.5501,6.5235,6.5501,482243.4484
2010-10-15 10:40:00,17.25,17.29,17.24,17.27,283982.365907421,6.5501,6.5653,6.5463,6.5577,283982.3659
2010-10-15 10:50:00,17.28,17.28,17.22,17.23,510164.0950281656,6.5615,6.5615,6.5387,6.5425,510164.095
2010-10-15 11:00:00,17.24,17.36,17.22,17.35,592823.9039921626,6.5463,6.5918,6.5387,6.588,592823.904
2010-10-15 11:10:00,17.35,17.42,17.34,17.4,333823.1692383051,6.588,6.6146,6.5842,6.607,333823.1692
2010-10-15 11:20:00,17.41,17.41,17.35,17.38,211609.1109478325,6.6108,6.6108,6.588,6.5994,211609.1109
2010-10-15 11:30:00,17.38,17.42,17.35,17.39,375949.0570658829,6.5994,6.6146,6.588,6.6032,375949.0571
2010-10-15 11:40:00,17.39,17.4,17.34,17.34,227896.154788146,6.6032,6.607,6.5842,6.5842,227896.1548
2010-10-15 11:50:00,17.34,17.34,17.26,17.26,171075.18981141318,6.5842,6.5842,6.5539,6.5539,171075.1898
2010-10-15 12:00:00,17.26,17.29,17.2,17.22,187729.6105804556,6.5539,6.5653,6.5311,6.5387,187729.6106
2010-10-15 12:10:00,17.22,17.25,17.21,17.24,179035.02326720548,6.5387,6.5501,6.5349,6.5463,179035.0233
2010-10-15 12:20:00,17.25,17.26,17.24,17.25,185770.2669605682,6.5501,6.5539,6.5463,6.5501,185770.267
2010-10-15 12:30:00,17.25,17.28,17.25,17.27,193975.0183688464,6.5501,6.5615,6.5501,6.5577,193975.0184
2010-10-15 12:40:00,17.28,17.29,17.25,17.28,123806.02498163114,6.5615,6.5653,6.5501,6.5615,123806.025
2010-10-15 12:50:00,17.28,17.3,17.23,17.24,101640.95028165563,6.5615,6.5691,6.5425,6.5463,101640.9503
2010-10-15 13:00:00,17.24,17.29,17.24,17.29,150134.70487386725,6.5463,6.5653,6.5463,6.5653,150134.7049
2010-10-15 13:10:00,17.28,17.29,17.25,17.25,108008.81704628948,6.5615,6.5653,6.5501,6.5501,108008.817
2010-10-15 13:20:00,17.25,17.3,17.25,17.3,121969.14033798676,6.5501,6.5691,6.5501,6.5691,121969.1403
2010-10-15 13:30:00,17.3,17.31,17.28,17.3,115233.89664462404,6.5691,6.5729,6.5615,6.5691,115233.8966
2010-10-15 13:40:00,17.31,17.31,17.23,17.27,124050.94293411706,6.5729,6.5729,6.5425,6.5577,124050.9429
2010-10-15 13:50:00,17.27,17.31,17.24,17.26,122581.43521920156,6.5577,6.5729,6.5463,6.5539,122581.4352
2010-10-15 14:00:00,17.25,17.28,17.25,17.25,377173.6468283125,6.5501,6.5615,6.5501,6.5501,377173.6468
2010-10-15 14:10:00,17.25,17.27,17.24,17.25,149032.5740876806,6.5501,6.5577,6.5463,6.5501,149032.5741
2010-10-15 14:20:00,17.25,17.25,17.2,17.25,189444.0362478569,6.5501,6.5501,6.5311,6.5501,189444.0362
2010-10-15 14:30:00,17.25,17.3,17.25,17.28,144134.21503796228,6.5501,6.5691,6.5501,6.5615,144134.215
2010-10-15 14:40:00,17.29,17.3,17.26,17.28,94170.95273083515,6.5653,6.5691,6.5539,6.5615,94170.9527
2010-10-15 14:50:00,17.29,17.3,17.27,17.29,98457.01689933872,6.5653,6.5691,6.5577,6.5653,98457.0169
2010-10-15 15:00:00,17.29,17.29,17.21,17.22,316066.6176830761,6.5653,6.5653,6.5349,6.5387,316066.6177
2010-10-15 15:10:00,17.21,17.23,17.2,17.21,329537.1050698016,6.5349,6.5425,6.5311,6.5349,329537.1051
2010-10-15 15:20:00,17.21,17.26,17.21,17.25,438280.6759735488,6.5349,6.5539,6.5349,6.5501,438280.676
2010-10-15 15:30:00,17.26,17.3,17.25,17.3,222875.33676218463,6.5539,6.5691,6.5501,6.5691,222875.3368
2010-10-15 15:40:00,17.3,17.35,17.29,17.35,396644.6240509429,6.5691,6.588,6.5653,6.588,396644.6241
2010-10-15 15:50:00,17.35,17.36,17.32,17.34,797820.2302228753,6.588,6.5918,6.5767,6.5842,797820.2302
2010-10-18 09:30:00,17.38,17.38,17.21,17.25,302963.5072250796,6.5994,6.5994,6.5349,6.5501,302963.5072
2010-10-18 09:40:00,17.24,17.38,17.24,17.35,314719.5689444036,6.5463,6.5994,6.5463,6.588,314719.5689
2010-10-18 09:50:00,17.36,17.48,17.35,17.48,234753.85745775164,6.5918,6.6374,6.588,6.6374,234753.8575
2010-10-18 10:00:00,17.48,17.51,17.41,17.43,279084.0068577026,6.6374,6.6488,6.6108,6.6184,279084.0069
2010-10-18 10:10:00,17.43,17.54,17.42,17.54,186749.93877051183,6.6184,6.6602,6.6146,6.6602,186749.9388
2010-10-18 10:20:00,17.54,17.55,17.49,17.52,199608.13127602253,6.6602,6.664,6.6412,6.6526,199608.1313
2010-10-18 10:30:00,17.52,17.57,17.52,17.56,320107.7638990938,6.6526,6.6716,6.6526,6.6678,320107.7639
2010-10-18 10:40:00,17.56,17.56,17.51,17.53,196424.1978937056,6.6678,6.6678,6.6488,6.6564,196424.1979
2010-10-18 10:50:00,17.53,17.56,17.52,17.54,140950.28165564535,6.6564,6.6678,6.6526,6.6602,140950.2817
2010-10-18 11:00:00,17.54,17.55,17.39,17.4,236223.3651726672,6.6602,6.664,6.6032,6.607,236223.3652
2010-10-18 11:10:00,17.4,17.4,17.33,17.34,171320.10776389908,6.607,6.607,6.5805,6.5842,171320.1078
2010-10-18 11:20:00,17.34,17.42,17.33,17.39,166789.1256429096,6.5842,6.6146,6.5805,6.6032,166789.1256
2010-10-18 11:30:00,17.39,17.39,17.35,17.35,92701.44501591966,6.6032,6.6032,6.588,6.588,92701.445
2010-10-18 11:40:00,17.36,17.36,17.3,17.34,84374.23463139847,6.5918,6.5918,6.5691,6.5842,84374.2346
2010-10-18 11:50:00,17.34,17.36,17.31,17.36,62331.61890766593,6.5842,6.5918,6.5729,6.5918,62331.6189
2010-10-18 12:00:00,17.36,17.39,17.35,17.39,60617.1932402645,6.5918,6.6032,6.588,6.6032,60617.1932
2010-10-18 12:10:00,17.39,17.39,17.38,17.39,54494.24442811657,6.6032,6.6032,6.5994,6.6032,54494.2444
2010-10-18 12:20:00,17.38,17.39,17.38,17.38,27430.810678422728,6.5994,6.6032,6.5994,6.5994,27430.8107
2010-10-18 12:30:00,17.38,17.39,17.36,17.37,72863.09086456036,6.5994,6.6032,6.5918,6.5956,72863.0909
2010-10-18 12:40:00,17.37,17.39,17.36,17.39,46411.95199608131,6.5956,6.6032,6.5918,6.6032,46411.952
2010-10-18 12:50:00,17.38,17.4,17.38,17.39,64168.50355131031,6.5994,6.607,6.5994,6.6032,64168.5036
2010-10-18 13:00:00,17.39,17.42,17.38,17.39,181239.2848395788,6.6032,6.6146,6.5994,6.6032,181239.2848
2010-10-18 13:10:00,17.39,17.4,17.39,17.39,153196.17927994122,6.6032,6.607,6.6032,6.6032,153196.1793
2010-10-18 13:20:00,17.39,17.4,17.39,17.39,117683.07616948322,6.6032,6.607,6.6032,6.6032,117683.0762
2010-10-18 13:30:00,17.39,17.4,17.39,17.39,94538.32965956404,6.6032,6.607,6.6032,6.6032,94538.3297
2010-10-18 13:40:00,17.39,17.41,17.38,17.39,135194.70977222628,6.6032,6.6108,6.5994,6.6032,135194.7098
2010-10-18 13:50:00,17.39,17.4,17.39,17.39,53269.65466568699,6.6032,6.607,6.6032,6.6032,53269.6547
2010-10-18 14:00:00,17.39,17.39,17.34,17.38,106661.76830761692,6.6032,6.6032,6.5842,6.5994,106661.7683
2010-10-18 14:10:00,17.38,17.39,17.37,17.38,103967.67083027185,6.5994,6.6032,6.5956,6.5994,103967.6708
2010-10-18 14:20:00,17.39,17.39,17.36,17.39,79353.41660543717,6.6032,6.6032,6.5918,6.6032,79353.4166
2010-10-18 14:30:00,17.39,17.41,17.39,17.41,121846.6813617438,6.6032,6.6108,6.6032,6.6108,121846.6814
2010-10-18 14:40:00,17.4,17.45,17.4,17.44,82782.26794024001,6.607,6.626,6.607,6.6222,82782.2679
2010-10-18 14:50:00,17.45,17.48,17.44,17.48,105069.80161645848,6.626,6.6374,6.6222,6.6374,105069.8016
2010-10-18 15:00:00,17.48,17.52,17.48,17.52,262919.4219936321,6.6374,6.6526,6.6374,6.6526,262919.422
2010-10-18 15:10:00,17.52,17.54,17.51,17.53,293901.54298310063,6.6526,6.6602,6.6488,6.6564,293901.543
2010-10-18 15:20:00,17.54,17.58,17.53,17.57,294881.2147930443,6.6602,6.6754,6.6564,6.6716,294881.2148
2010-10-18 15:30:00,17.57,17.63,17.57,17.63,338109.2334068087,6.6716,6.6944,6.6716,6.6944,338109.2334
2010-10-18 15:40:00,17.63,17.63,17.55,17.56,453588.04800391867,6.6944,6.6944,6.664,6.6678,453588.048
2010-10-18 15:50:00,17.56,17.57,17.54,17.55,642052.4124418319,6.6678,6.6716,6.6602,6.664,642052.4124
2010-10-19 09:30:00,17.29,17.44,17.14,17.28,261449.9142787166,6.5653,6.6222,6.5083,6.5615,261449.9143
2010-10-19 09:40:00,17.29,17.31,17.21,17.31,261939.75018368845,6.5653,6.5729,6.5349,6.5729,261939.7502
2010-10-19 09:50:00,17.31,17.31,17.22,17.29,298187.6071516042,6.5729,6.5729,6.5387,6.5653,298187.6072
2010-10-19 10:00:00,17.3,17.35,17.28,17.33,248836.63972569187,6.5691,6.588,6.5615,6.5805,248836.6397
2010-10-19 10:10:00,17.33,17.4,17.33,17.35,187729.6105804556,6.5805,6.607,6.5805,6.588,187729.6106
2010-10-19 10:20:00,17.35,17.38,17.3,17.3,216997.30590252264,6.588,6.5994,6.5691,6.5691,216997.3059
2010-10-19 10:30:00,17.31,17.34,17.25,17.27,346803.82072005875,6.5729,6.5842,6.5501,6.5577,346803.8207
2010-10-19 10:40:00,17.26,17.34,17.25,17.3,205363.7031594416,6.5539,6.5842,6.5501,6.5691,205363.7032
2010-10-19 10:50:00,17.3,17.33,17.27,17.27,177932.89248101885,6.5691,6.5805,6.5577,6.5577,177932.8925
2010-10-19 11:00:00,17.28,17.28,17.24,17.26,187974.52853294145,6.5615,6.5615,6.5463,6.5539,187974.5285
2010-10-19 11:10:00,17.25,17.3,17.24,17.24,168136.17438158215,6.5501,6.5691,6.5463,6.5463,168136.1744
2010-10-19 11:20:00,17.25,17.26,17.2,17.22,237325.49595885372,6.5501,6.5539,6.5311,6.5387,237325.496
2010-10-19 11:30:00,17.22,17.3,17.22,17.29,277859.41709527303,6.5387,6.5691,6.5387,6.5653,277859.4171
2010-10-19 11:40:00,17.29,17.36,17.25,17.35,712833.700710262,6.5653,6.5918,6.5501,6.588,712833.7007
2010-10-19 11:50:00,17.35,17.36,17.29,17.33,321209.8946852804,6.588,6.5918,6.5653,6.5805,321209.8947
2010-10-19 12:00:00,17.33,17.33,17.23,17.23,311780.5535145726,6.5805,6.5805,6.5425,6.5425,311780.5535
2010-10-19 12:10:00,17.24,17.27,17.23,17.26,150624.5407788391,6.5463,6.5577,6.5425,6.5539,150624.5408
2010-10-19 12:20:00,17.26,17.26,17.21,17.22,172299.77957384274,6.5539,6.5539,6.5349,6.5387,172299.7796
2010-10-19 12:30:00,17.23,17.23,17.17,17.21,186505.02081802595,6.5425,6.5425,6.5197,6.5349,186505.0208
2010-10-19 12:40:00,17.22,17.28,17.21,17.28,81557.67817781043,6.5387,6.5615,6.5349,6.5615,81557.6782
2010-10-19 12:50:00,17.27,17.31,17.26,17.3,779451.3837864315,6.5577,6.5729,6.5539,6.5691,779451.3838
2010-10-19 13:00:00,17.31,17.36,17.3,17.34,244183.19862845945,6.5729,6.5918,6.5691,6.5842,244183.1986
2010-10-19 13:10:00,17.34,17.34,17.28,17.33,134215.03796228263,6.5842,6.5842,6.5615,6.5805,134215.038
2010-10-19 13:20:00,17.32,17.33,17.3,17.3,168870.9282390399,6.5767,6.5805,6.5691,6.5691,168870.9282
2010-10-19 13:30:00,17.3,17.33,17.27,17.31,401787.9010531472,6.5691,6.5805,6.5577,6.5729,401787.9011
2010-10-19 13:40:00,17.31,17.32,17.27,17.29,123928.48395787412,6.5729,6.5767,6.5577,6.5653,123928.484
2010-10-19 13:50:00,17.28,17.3,17.27,17.28,572618.1729120744,6.5615,6.5691,6.5577,6.5615,572618.1729
2010-10-19 14:00:00,17.29,17.29,17.1,17.11,513715.40533921134,6.5653,6.5653,6.4931,6.4969,513715.4053
2010-10-19 14:10:00,17.11,17.15,17.07,17.12,159808.963997061,6.4969,6.5121,6.4817,6.5007,159808.964
2010-10-19 14:20:00,17.12,17.16,17.08,17.1,426034.77834925294,6.5007,6.5159,6.4855,6.4931,426034.7783
2010-10-19 14:30:00,17.1,17.13,17.07,17.08,225814.35219201565,6.4931,6.5045,6.4817,6.4855,225814.3522
2010-10-19 14:40:00,17.07,17.15,17.07,17.15,231937.3010041636,6.4817,6.5121,6.4817,6.5121,231937.301
2010-10-19 14:50:00,17.15,17.18,17.14,17.16,223487.63164339945,6.5121,6.5235,6.5083,6.5159,223487.6316
2010-10-19 15:00:00,17.16,17.17,17.14,17.15,375214.3032084252,6.5159,6.5197,6.5083,6.5121,375214.3032
2010-10-19 15:10:00,17.14,17.15,17.05,17.07,355008.572128337,6.5083,6.5121,6.4741,6.4817,355008.5721
2010-10-19 15:20:00,17.07,17.08,17.04,17.04,276144.99142787163,6.4817,6.4855,6.4703,6.4703,276144.9914
2010-10-19 15:30:00,17.05,17.11,17.03,17.11,204751.4082782268,6.4741,6.4969,6.4665,6.4969,204751.4083
2010-10-19 15:40:00,17.1,17.14,17.09,17.12,408278.226794024,6.4931,6.5083,6.4893,6.5007,408278.2268
2010-10-19 15:50:00,17.12,17.17,17.1,17.16,531471.9568944403,6.5007,6.5197,6.4931,6.5159,531471.9569
2010-10-20 09:30:00,17.23,17.4,17.23,17.35,271858.92725936807,6.5425,6.607,6.5425,6.588,271858.9273
2010-10-20 09:40:00,17.36,17.61,17.35,17.56,798065.1481753612,6.5918,6.6868,6.588,6.6678,798065.1482
2010-10-20 09:50:00,17.57,17.59,17.52,17.56,426157.2373254959,6.6716,6.6792,6.6526,6.6678,426157.2373
2010-10-20 10:00:00,17.56,17.57,17.48,17.48,344354.6411951996,6.6678,6.6716,6.6374,6.6374,344354.6412
2010-10-20 10:10:00,17.49,17.51,17.43,17.48,214793.0443301494,6.6412,6.6488,6.6184,6.6374,214793.0443
2010-10-20 10:20:00,17.48,17.56,17.48,17.55,296595.6404604457,6.6374,6.6678,6.6374,6.664,296595.6405
2010-10-20 10:30:00,17.56,17.59,17.54,17.55,533921.1364192995,6.6678,6.6792,6.6602,6.664,533921.1364
2010-10-20 10:40:00,17.55,17.66,17.54,17.66,450526.5735978447,6.664,6.7058,6.6602,6.7058,450526.5736
2010-10-20 10:50:00,17.65,17.66,17.59,17.59,149399.9510164095,6.702,6.7058,6.6792,6.6792,149399.951
2010-10-20 11:00:00,17.6,17.62,17.55,17.57,199608.13127602253,6.683,6.6906,6.664,6.6716,199608.1313
2010-10-20 11:10:00,17.57,17.59,17.52,17.59,206588.29292187115,6.6716,6.6792,6.6526,6.6792,206588.2929
2010-10-20 11:20:00,17.59,17.73,17.58,17.7,316189.0766593191,6.6792,6.7323,6.6754,6.7209,316189.0767
2010-10-20 11:30:00,17.7,17.73,17.7,17.72,279451.3837864315,6.7209,6.7323,6.7209,6.7285,279451.3838
2010-10-20 11:40:00,17.72,17.72,17.59,17.64,349497.91819740384,6.7285,6.7285,6.6792,6.6982,349497.9182
2010-10-20 11:50:00,17.64,17.64,17.63,17.63,145236.3458241489,6.6982,6.6982,6.6944,6.6944,145236.3458
2010-10-20 12:00:00,17.63,17.7,17.63,17.68,345579.2309576292,6.6944,6.7209,6.6944,6.7134,345579.231
2010-10-20 12:10:00,17.68,17.7,17.62,17.69,158706.83321087435,6.7134,6.7209,6.6906,6.7171,158706.8332
2010-10-20 12:20:00,17.69,17.7,17.61,17.62,160421.25887827575,6.7171,6.7209,6.6868,6.6906,160421.2589
2010-10-20 12:30:00,17.62,17.63,17.62,17.63,57065.88292921871,6.6906,6.6944,6.6906,6.6944,57065.8829
2010-10-20 12:40:00,17.62,17.63,17.58,17.6,100171.44256674014,6.6906,6.6944,6.6754,6.683,100171.4426
2010-10-20 12:50:00,17.61,17.64,17.6,17.62,131643.3994611805,6.6868,6.6982,6.683,6.6906,131643.3995
2010-10-20 13:00:00,17.63,17.66,17.62,17.65,76781.77810433504,6.6944,6.7058,6.6906,6.702,76781.7781
2010-10-20 13:10:00,17.65,17.65,17.61,17.61,137154.05339211362,6.702,6.702,6.6868,6.6868,137154.0534
2010-10-20 13:20:00,17.62,17.64,17.61,17.61,137643.88929708546,6.6906,6.6982,6.6868,6.6868,137643.8893
2010-10-20 13:30:00,17.61,17.64,17.6,17.62,182953.71050698016,6.6868,6.6982,6.683,6.6906,182953.7105
2010-10-20 13:40:00,17.61,17.63,17.54,17.55,323291.6972814107,6.6868,6.6944,6.6602,6.664,323291.6973
2010-10-20 13:50:00,17.55,17.55,17.54,17.55,77883.90889052166,6.664,6.664,6.6602,6.664,77883.9089
2010-10-20 14:00:00,17.55,17.57,17.46,17.48,358682.34141562576,6.664,6.6716,6.6298,6.6374,358682.3414
2010-10-20 14:10:00,17.48,17.53,17.47,17.53,228630.9086456037,6.6374,6.6564,6.6336,6.6564,228630.9086
2010-10-20 14:20:00,17.53,17.55,17.49,17.52,123071.2711241734,6.6564,6.664,6.6412,6.6526,123071.2711
2010-10-20 14:30:00,17.52,17.55,17.51,17.55,196424.1978937056,6.6526,6.664,6.6488,6.664,196424.1979
2010-10-20 14:40:00,17.55,17.56,17.49,17.5,97599.804065638,6.664,6.6678,6.6412,6.645,97599.8041
2010-10-20 14:50:00,17.51,17.54,17.5,17.53,77761.44991427871,6.6488,6.6602,6.645,6.6564,77761.4499
2010-10-20 15:00:00,17.54,17.54,17.5,17.51,142542.2483468038,6.6602,6.6602,6.645,6.6488,142542.2483
2010-10-20 15:10:00,17.52,17.53,17.5,17.51,130663.72765123684,6.6526,6.6564,6.645,6.6488,130663.7277
2010-10-20 15:20:00,17.52,17.54,17.51,17.52,139970.6098457017,6.6526,6.6602,6.6488,6.6526,139970.6098
2010-10-20 15:30:00,17.51,17.52,17.43,17.46,299044.8199853049,6.6488,6.6526,6.6184,6.6298,299044.82
2010-10-20 15:40:00,17.47,17.49,17.43,17.48,293656.6250306147,6.6336,6.6412,6.6184,6.6374,293656.625
2010-10-20 15:50:00,17.47,17.5,17.43,17.44,800881.7046289493,6.6336,6.645,6.6184,6.6222,800881.7046
2010-10-21 09:30:00,17.55,17.57,17.4,17.55,191403.37986774428,6.664,6.6716,6.607,6.664,191403.3799
2010-10-21 09:40:00,17.55,17.57,17.42,17.43,125397.9916727896,6.664,6.6716,6.6146,6.6184,125397.9917
2010-10-21 09:50:00,17.44,17.47,17.39,17.45,110947.83247612049,6.6222,6.6336,6.6032,6.626,110947.8325
2010-10-21 10:00:00,17.44,17.61,17.39,17.6,328312.515307372,6.6222,6.6868,6.6032,6.683,328312.5153
2010-10-21 10:10:00,17.6,17.65,17.57,17.63,585108.9884888562,6.683,6.702,6.6716,6.6944,585108.9885
2010-10-21 10:20:00,17.63,17.67,17.63,17.65,210262.06220915992,6.6944,6.7096,6.6944,6.702,210262.0622
2010-10-21 10:30:00,17.65,17.65,17.61,17.65,155400.44085231447,6.702,6.702,6.6868,6.702,155400.4409
2010-10-21 10:40:00,17.64,17.65,17.6,17.6,201322.556943424,6.6982,6.702,6.683,6.683,201322.5569
2010-10-21 10:50:00,17.61,17.61,17.56,17.57,165442.07690423707,6.6868,6.6868,6.6678,6.6716,165442.0769
2010-10-21 11:00:00,17.57,17.63,17.57,17.6,221528.2880235121,6.6716,6.6944,6.6716,6.683,221528.288
2010-10-21 11:10:00,17.59,17.61,17.48,17.48,218589.2725936811,6.6792,6.6868,6.6374,6.6374,218589.2726
2010-10-21 11:20:00,17.49,17.52,17.43,17.47,164829.78202302227,6.6412,6.6526,6.6184,6.6336,164829.782
2010-10-21 11:30:00,17.47,17.5,17.41,17.41,133602.74308106783,6.6336,6.645,6.6108,6.6108,133602.7431
2010-10-21 11:40:00,17.42,17.43,17.35,17.43,246877.29610580453,6.6146,6.6184,6.588,6.6184,246877.2961
2010-10-21 11:50:00,17.43,17.45,17.4,17.44,144746.50991917707,6.6184,6.626,6.607,6.6222,144746.5099
2010-10-21 12:00:00,17.43,17.47,17.43,17.45,112049.96326230712,6.6184,6.6336,6.6184,6.626,112049.9633
2010-10-21 12:10:00,17.45,17.47,17.4,17.43,147440.60739652216,6.626,6.6336,6.607,6.6184,147440.6074
2010-10-21 12:20:00,17.43,17.47,17.43,17.44,65025.716385011016,6.6184,6.6336,6.6184,6.6222,65025.7164
2010-10-21 12:30:00,17.44,17.44,17.3,17.31,119397.50183688464,6.6222,6.6222,6.5691,6.5729,119397.5018
2010-10-21 12:40:00,17.31,17.34,17.3,17.34,79475.87558168013,6.5729,6.5842,6.5691,6.5842,79475.8756
2010-10-21 12:50:00,17.34,17.34,17.31,17.33,81680.13715405339,6.5842,6.5842,6.5729,6.5805,81680.1372
2010-10-21 13:00:00,17.33,17.39,17.33,17.39,77516.53196179279,6.5805,6.6032,6.5805,6.6032,77516.532
2010-10-21 13:10:00,17.39,17.4,17.34,17.34,130663.72765123684,6.6032,6.607,6.5842,6.5842,130663.7277
2010-10-21 13:20:00,17.35,17.35,17.3,17.31,122703.89419544452,6.588,6.588,6.5691,6.5729,122703.8942
2010-10-21 13:30:00,17.31,17.31,17.25,17.25,105927.0144501592,6.5729,6.5729,6.5501,6.5501,105927.0145
2010-10-21 13:40:00,17.25,17.26,17.19,17.21,145971.09968160666,6.5501,6.5539,6.5273,6.5349,145971.0997
2010-10-21 13:50:00,17.21,17.21,17.15,17.15,111682.58633357823,6.5349,6.5349,6.5121,6.5121,111682.5863
2010-10-21 14:00:00,17.16,17.16,17.11,17.15,105927.0144501592,6.5159,6.5159,6.4969,6.5121,105927.0145
2010-10-21 14:10:00,17.16,17.2,17.13,17.2,156992.40754347292,6.5159,6.5311,6.5045,6.5311,156992.4075
2010-10-21 14:20:00,17.19,17.31,17.17,17.3,336027.4308106784,6.5273,6.5729,6.5197,6.5691,336027.4308
2010-10-21 14:30:00,17.3,17.31,17.25,17.25,126255.20450649032,6.5691,6.5729,6.5501,6.5501,126255.2045
2010-10-21 14:40:00,17.25,17.27,17.24,17.25,187852.0695566985,6.5501,6.5577,6.5463,6.5501,187852.0696
2010-10-21 14:50:00,17.25,17.33,17.25,17.32,114376.68381092334,6.5501,6.5805,6.5501,6.5767,114376.6838
2010-10-21 15:00:00,17.33,17.34,17.31,17.31,154543.22801861377,6.5805,6.5842,6.5729,6.5729,154543.228
2010-10-21 15:10:00,17.31,17.38,17.3,17.34,190178.7901053147,6.5729,6.5994,6.5691,6.5842,190178.7901
2010-10-21 15:20:00,17.34,17.38,17.34,17.36,287778.5941709527,6.5842,6.5994,6.5842,6.5918,287778.5942
2010-10-21 15:30:00,17.37,17.38,17.34,17.34,215282.8802351212,6.5956,6.5994,6.5842,6.5842,215282.8802
2010-10-21 15:40:00,17.34,17.34,17.29,17.3,403869.7036492775,6.5842,6.5842,6.5653,6.5691,403869.7036
2010-10-21 15:50:00,17.31,17.31,17.29,17.3,503796.2282635317,6.5729,6.5729,6.5653,6.5691,503796.2283
2010-10-22 09:30:00,17.38,17.48,17.25,17.35,165564.53588048002,6.5994,6.6374,6.5501,6.588,165564.5359
2010-10-22 09:40:00,17.35,17.35,17.23,17.25,127479.7942689199,6.588,6.588,6.5425,6.5501,127479.7943
2010-10-22 09:50:00,17.25,17.26,17.15,17.16,92946.36296840558,6.5501,6.5539,6.5121,6.5159,92946.363
2010-10-22 10:00:00,17.16,17.25,17.16,17.25,92823.90399216262,6.5159,6.5501,6.5159,6.5501,92823.904
2010-10-22 10:10:00,17.24,17.25,17.21,17.24,122458.9762429586,6.5463,6.5501,6.5349,6.5463,122458.9762
2010-10-22 10:20:00,17.25,17.28,17.23,17.28,114988.97869213812,6.5501,6.5615,6.5425,6.5615,114988.9787
2010-10-22 10:30:00,17.27,17.29,17.25,17.25,106049.47342640215,6.5577,6.5653,6.5501,6.5501,106049.4734
2010-10-22 10:40:00,17.25,17.29,17.24,17.28,97232.42713690911,6.5501,6.5653,6.5463,6.5615,97232.4271
2010-10-22 10:50:00,17.28,17.3,17.26,17.28,121969.14033798676,6.5615,6.5691,6.5539,6.5615,121969.1403
2010-10-22 11:00:00,17.27,17.27,17.2,17.21,164462.4050942934,6.5577,6.5577,6.5311,6.5349,164462.4051
2010-10-22 11:10:00,17.21,17.21,17.18,17.2,93803.5758021063,6.5349,6.5349,6.5235,6.5311,93803.5758
2010-10-22 11:20:00,17.19,17.2,17.17,17.17,78863.58070046533,6.5273,6.5311,6.5197,6.5197,78863.5807
2010-10-22 11:30:00,17.18,17.2,17.17,17.2,107518.98114131764,6.5235,6.5311,6.5197,6.5311,107518.9811
2010-10-22 11:40:00,17.2,17.21,17.15,17.15,106784.2272838599,6.5311,6.5349,6.5121,6.5121,106784.2273
2010-10-22 11:50:00,17.15,17.16,17.11,17.11,120744.55057555718,6.5121,6.5159,6.4969,6.4969,120744.5506
2010-10-22 12:00:00,17.11,17.12,17.09,17.12,89150.13470487387,6.4969,6.5007,6.4893,6.5007,89150.1347
2010-10-22 12:10:00,17.12,17.12,17.1,17.1,86333.57825128581,6.5007,6.5007,6.4931,6.4931,86333.5783
2010-10-22 12:20:00,17.1,17.13,17.1,17.13,57188.34190546167,6.4931,6.5045,6.4931,6.5045,57188.3419
2010-10-22 12:30:00,17.13,17.16,17.12,17.16,44819.98530492285,6.5045,6.5159,6.5007,6.5159,44819.9853
2010-10-22 12:40:00,17.16,17.16,17.13,17.16,104212.58878275775,6.5159,6.5159,6.5045,6.5159,104212.5888
2010-10-22 12:50:00,17.15,17.16,17.12,17.13,64290.96252755327,6.5121,6.5159,6.5007,6.5045,64290.9625
2010-10-22 13:00:00,17.12,17.14,17.12,17.13,57923.095762919416,6.5007,6.5083,6.5007,6.5045,57923.0958
2010-10-22 13:10:00,17.13,17.19,17.12,17.19,136786.67646338476,6.5045,6.5273,6.5007,6.5273,136786.6765
2010-10-22 13:20:00,17.18,17.18,17.14,17.14,108253.7349987754,6.5235,6.5235,6.5083,6.5083,108253.735
2010-10-22 13:30:00,17.15,17.15,17.14,17.15,44697.52632867989,6.5121,6.5121,6.5083,6.5121,44697.5263
2010-10-22 13:40:00,17.14,17.15,17.14,17.14,66985.06000489835,6.5083,6.5121,6.5083,6.5083,66985.06
2010-10-22 13:50:00,17.14,17.15,17.11,17.11,75679.64731814842,6.5083,6.5121,6.4969,6.4969,75679.6473
2010-10-22 14:00:00,17.11,17.12,17.1,17.11,49595.88537839824,6.4969,6.5007,6.4931,6.4969,49595.8854
2010-10-22 14:10:00,17.1,17.11,17.09,17.11,136051.922605927,6.4931,6.4969,6.4893,6.4969,136051.9226
2010-10-22 14:20:00,17.1,17.15,17.1,17.15,162870.43840313493,6.4931,6.5121,6.4931,6.5121,162870.4384
2010-10-22 14:30:00,17.15,17.16,17.14,17.16,89395.05265735977,6.5121,6.5159,6.5083,6.5159,89395.0527
2010-10-22 14:40:00,17.15,17.16,17.13,17.13,107274.06318883171,6.5121,6.5159,6.5045,6.5045,107274.0632
2010-10-22 14:50:00,17.13,17.14,17.1,17.1,122214.05829047268,6.5045,6.5083,6.4931,6.4931,122214.0583
2010-10-22 15:00:00,17.1,17.13,17.08,17.12,274553.02473671315,6.4931,6.5045,6.4855,6.5007,274553.0247
2010-10-22 15:10:00,17.12,17.12,17.11,17.11,88292.92187117315,6.5007,6.5007,6.4969,6.4969,88292.9219
2010-10-22 15:20:00,17.11,17.15,17.11,17.15,224589.7624295861,6.4969,6.5121,6.4969,6.5121,224589.7624
2010-10-22 15:30:00,17.14,17.16,17.12,17.12,204261.5723732549,6.5083,6.5159,6.5007,6.5007,204261.5724
2010-10-22 15:40:00,17.12,17.12,17.09,17.1,318393.3382316924,6.5007,6.5007,6.4893,6.4931,318393.3382
2010-10-22 15:50:00,17.09,17.14,17.09,17.14,546289.4930198384,6.4893,6.5083,6.4893,6.5083,546289.493
2010-10-25 09:30:00,17.31,17.39,17.3,17.38,223365.1726671565,6.5729,6.6032,6.5691,6.5994,223365.1727
2010-10-25 09:40:00,17.39,17.4,17.31,17.4,307372.03036982607,6.6032,6.607,6.5729,6.607,307372.0304
2010-10-25 09:50:00,17.4,17.44,17.34,17.39,355008.572128337,6.607,6.6222,6.5842,6.6032,355008.5721
2010-10-25 10:00:00,17.39,17.43,17.34,17.35,244917.9524859172,6.6032,6.6184,6.5842,6.588,244917.9525
2010-10-25 10:10:00,17.35,17.37,17.28,17.29,223487.63164339945,6.588,6.5956,6.5615,6.5653,223487.6316
2010-10-25 10:20:00,17.29,17.29,17.21,17.22,212833.70071026208,6.5653,6.5653,6.5349,6.5387,212833.7007
2010-10-25 10:30:00,17.22,17.24,17.12,17.13,284962.03771736467,6.5387,6.5463,6.5007,6.5045,284962.0377
2010-10-25 10:40:00,17.13,17.14,17.07,17.08,212956.159686505,6.5045,6.5083,6.4817,6.4855,212956.1597
2010-10-25 10:50:00,17.08,17.1,17.07,17.09,212343.8648052902,6.4855,6.4931,6.4817,6.4893,212343.8648
2010-10-25 11:00:00,17.09,17.09,17.04,17.08,180504.53098212092,6.4893,6.4893,6.4703,6.4855,180504.531
2010-10-25 11:10:00,17.08,17.08,17.04,17.08,160421.25887827575,6.4855,6.4855,6.4703,6.4855,160421.2589
2010-10-25 11:20:00,17.08,17.16,17.07,17.16,258021.06294391377,6.4855,6.5159,6.4817,6.5159,258021.0629
2010-10-25 11:30:00,17.16,17.19,17.16,17.18,150012.2458976243,6.5159,6.5273,6.5159,6.5235,150012.2459
2010-10-25 11:40:00,17.18,17.19,17.13,17.13,124050.94293411706,6.5235,6.5273,6.5045,6.5045,124050.9429
2010-10-25 11:50:00,17.14,17.16,17.13,17.15,254592.2116091109,6.5083,6.5159,6.5045,6.5121,254592.2116
2010-10-25 12:00:00,17.15,17.16,17.15,17.15,112294.88121479304,6.5121,6.5159,6.5121,6.5121,112294.8812
2010-10-25 12:10:00,17.15,17.16,17.14,17.15,154543.22801861377,6.5121,6.5159,6.5083,6.5121,154543.228
2010-10-25 12:20:00,17.15,17.18,17.12,17.18,186872.3977467548,6.5121,6.5235,6.5007,6.5235,186872.3977
2010-10-25 12:30:00,17.17,17.21,17.16,17.2,81190.30124908155,6.5197,6.5349,6.5159,6.5311,81190.3012
2010-10-25 12:40:00,17.2,17.21,17.17,17.18,60249.81631153563,6.5311,6.5349,6.5197,6.5235,60249.8163
2010-10-25 12:50:00,17.18,17.2,17.16,17.16,93436.1988733774,6.5235,6.5311,6.5159,6.5159,93436.1989
2010-10-25 13:00:00,17.16,17.16,17.14,17.16,106539.30933137398,6.5159,6.5159,6.5083,6.5159,106539.3093
2010-10-25 13:10:00,17.16,17.21,17.16,17.19,187484.6926279696,6.5159,6.5349,6.5159,6.5273,187484.6926
2010-10-25 13:20:00,17.19,17.19,17.15,17.16,134949.79181974038,6.5273,6.5273,6.5121,6.5159,134949.7918
2010-10-25 13:30:00,17.16,17.16,17.14,17.16,149032.5740876806,6.5159,6.5159,6.5083,6.5159,149032.5741
2010-10-25 13:40:00,17.16,17.18,17.16,17.16,95395.54249326474,6.5159,6.5235,6.5159,6.5159,95395.5425
2010-10-25 13:50:00,17.16,17.16,17.15,17.16,76169.48322312025,6.5159,6.5159,6.5121,6.5159,76169.4832
2010-10-25 14:00:00,17.16,17.16,17.15,17.16,225324.51628704384,6.5159,6.5159,6.5121,6.5159,225324.5163
2010-10-25 14:10:00,17.16,17.16,17.14,17.14,228508.4496693608,6.5159,6.5159,6.5083,6.5083,228508.4497
2010-10-25 14:20:00,17.14,17.16,17.13,17.14,109600.78373744794,6.5083,6.5159,6.5045,6.5083,109600.7837
2010-10-25 14:30:00,17.13,17.15,17.1,17.12,189444.0362478569,6.5045,6.5121,6.4931,6.5007,189444.0362
2010-10-25 14:40:00,17.12,17.13,17.09,17.13,91231.93730100416,6.5007,6.5045,6.4893,6.5045,91231.9373
2010-10-25 14:50:00,17.12,17.15,17.12,17.15,87313.25006122948,6.5007,6.5121,6.5007,6.5121,87313.2501
2010-10-25 15:00:00,17.15,17.17,17.14,17.15,107029.14523634582,6.5121,6.5197,6.5083,6.5121,107029.1452
2010-10-25 15:10:00,17.16,17.16,17.14,17.14,169973.05902522654,6.5159,6.5159,6.5083,6.5083,169973.059
2010-10-25 15:20:00,17.15,17.16,17.14,17.16,197281.4107274063,6.5121,6.5159,6.5083,6.5159,197281.4107
2010-10-25 15:30:00,17.16,17.16,17.09,17.09,186505.02081802595,6.5159,6.5159,6.4893,6.4893,186505.0208
2010-10-25 15:40:00,17.09,17.11,17.0,17.02,337374.4795493509,6.4893,6.4969,6.4551,6.4627,337374.4795
2010-10-25 15:50:00,17.01,17.05,16.99,17.01,729120.7445505755,6.4589,6.4741,6.4513,6.4589,729120.7446
2010-10-26 09:30:00,16.67,16.96,16.67,16.85,328434.9742836149,6.3298,6.44,6.3298,6.3982,328434.9743
2010-10-26 09:40:00,16.85,16.94,16.84,16.94,284349.7428361499,6.3982,6.4324,6.3944,6.4324,284349.7428
2010-10-26 09:50:00,16.94,17.0,16.92,16.92,196546.6568699485,6.4324,6.4551,6.4248,6.4248,196546.6569
2010-10-26 10:00:00,16.92,17.0,16.9,17.0,285696.7915748224,6.4248,6.4551,6.4172,6.4551,285696.7916
2010-10-26 10:10:00,17.0,17.01,16.94,16.94,237080.57800636784,6.4551,6.4589,6.4324,6.4324,237080.578
2010-10-26 10:20:00,16.94,17.02,16.94,16.94,405461.6703404359,6.4324,6.4627,6.4324,6.4324,405461.6703
2010-10-26 10:30:00,16.94,16.98,16.94,16.97,243570.90374724465,6.4324,6.4476,6.4324,6.4438,243570.9037
2010-10-26 10:40:00,16.97,16.98,16.94,16.94,379745.2853294146,6.4438,6.4476,6.4324,6.4324,379745.2853
2010-10-26 10:50:00,16.94,17.03,16.94,17.03,281410.7274063189,6.4324,6.4665,6.4324,6.4665,281410.7274
2010-10-26 11:00:00,17.02,17.04,16.99,17.02,286554.00440852315,6.4627,6.4703,6.4513,6.4627,286554.0044
2010-10-26 11:10:00,17.03,17.04,17.0,17.01,119642.41978937056,6.4665,6.4703,6.4551,6.4589,119642.4198
2010-10-26 11:20:00,17.01,17.03,16.98,16.99,129439.13788880724,6.4589,6.4665,6.4476,6.4513,129439.1379
2010-10-26 11:30:00,16.98,16.98,16.95,16.96,63433.74969385256,6.4476,6.4476,6.4362,6.44,63433.7497
2010-10-26 11:40:00,16.96,16.96,16.92,16.93,148787.6561351947,6.44,6.44,6.4248,6.4286,148787.6561
2010-10-26 11:50:00,16.93,16.95,16.92,16.94,192750.42860641683,6.4286,6.4362,6.4248,6.4324,192750.4286
2010-10-26 12:00:00,16.94,16.94,16.91,16.94,228875.8265980896,6.4324,6.4324,6.421,6.4324,228875.8266
2010-10-26 12:10:00,16.94,16.96,16.93,16.93,98212.0989468528,6.4324,6.44,6.4286,6.4286,98212.0989
2010-10-26 12:20:00,16.93,16.94,16.91,16.91,97109.96816066618,6.4286,6.4324,6.421,6.421,97109.9682
2010-10-26 12:30:00,16.92,16.94,16.91,16.93,123806.02498163114,6.4248,6.4324,6.421,6.4286,123806.025
2010-10-26 12:40:00,16.93,16.94,16.92,16.94,177198.1386235611,6.4286,6.4324,6.4248,6.4324,177198.1386
2010-10-26 12:50:00,16.93,16.96,16.93,16.94,313617.438158217,6.4286,6.44,6.4286,6.4324,313617.4382
2010-10-26 13:00:00,16.94,16.95,16.94,16.94,183076.16948322312,6.4324,6.4362,6.4324,6.4324,183076.1695
2010-10-26 13:10:00,16.94,16.95,16.92,16.93,112662.25814352192,6.4324,6.4362,6.4248,6.4286,112662.2581
2010-10-26 13:20:00,16.92,16.93,16.89,16.89,154665.68699485672,6.4248,6.4286,6.4134,6.4134,154665.687
2010-10-26 13:30:00,16.89,16.93,16.89,16.89,249081.55767817772,6.4134,6.4286,6.4134,6.4134,249081.5577
2010-10-26 13:40:00,16.89,16.9,16.86,16.86,210017.144256674,6.4134,6.4172,6.402,6.402,210017.1443
2010-10-26 13:50:00,16.86,16.87,16.83,16.83,189811.41317658583,6.402,6.4058,6.3906,6.3906,189811.4132
2010-10-26 14:00:00,16.83,16.87,16.82,16.83,328924.8101885868,6.3906,6.4058,6.3868,6.3906,328924.8102
2010-10-26 14:10:00,16.83,16.85,16.82,16.85,205363.7031594416,6.3906,6.3982,6.3868,6.3982,205363.7032
2010-10-26 14:20:00,16.85,16.85,16.78,16.79,348640.70536370313,6.3982,6.3982,6.3716,6.3754,348640.7054
2010-10-26 14:30:00,16.79,16.79,16.74,16.77,445138.3786431545,6.3754,6.3754,6.3564,6.3678,445138.3786
2010-10-26 14:40:00,16.77,16.78,16.74,16.76,398603.9676708303,6.3678,6.3716,6.3564,6.364,398603.9677
2010-10-26 14:50:00,16.76,16.79,16.74,16.76,254714.6705853539,6.364,6.3754,6.3564,6.364,254714.6706
2010-10-26 15:00:00,16.76,16.76,16.76,16.76,206343.37496938524,6.364,6.364,6.364,6.364,206343.375
2010-10-26 15:10:00,16.76,16.81,16.76,16.76,456527.06343374966,6.364,6.383,6.364,6.364,456527.0634
2010-10-26 15:20:00,16.76,16.79,16.7,16.71,853539.0644134214,6.364,6.3754,6.3412,6.345,853539.0644
2010-10-26 15:30:00,16.7,16.76,16.69,16.73,850355.1310311045,6.3412,6.364,6.3374,6.3526,850355.131
2010-10-26 15:40:00,16.73,16.75,16.68,16.73,1052167.5238795003,6.3526,6.3602,6.3336,6.3526,1052167.5239
2010-10-26 15:50:00,16.73,16.76,16.66,16.67,1574822.4344844476,6.3526,6.364,6.326,6.3298,1574822.4345
2010-10-27 09:30:00,16.56,16.63,16.5,16.62,270879.25544942444,6.2881,6.3147,6.2653,6.3109,270879.2554
2010-10-27 09:40:00,16.62,16.64,16.56,16.63,451873.62233651726,6.3109,6.3184,6.2881,6.3147,451873.6223
2010-10-27 09:50:00,16.63,16.66,16.57,16.59,308106.78422728385,6.3147,6.326,6.2919,6.2995,308106.7842
2010-10-27 10:00:00,16.59,16.62,16.56,16.58,325863.33578251285,6.2995,6.3109,6.2881,6.2957,325863.3358
2010-10-27 10:10:00,16.58,16.62,16.58,16.58,243815.8216997306,6.2957,6.3109,6.2957,6.2957,243815.8217
2010-10-27 10:20:00,16.58,16.59,16.51,16.53,333945.6282145481,6.2957,6.2995,6.2691,6.2767,333945.6282
2010-10-27 10:30:00,16.53,16.58,16.51,16.56,308229.2432035268,6.2767,6.2957,6.2691,6.2881,308229.2432
2010-10-27 10:40:00,16.56,16.61,16.56,16.6,255694.3423952976,6.2881,6.3071,6.2881,6.3033,255694.3424
2010-10-27 10:50:00,16.61,16.63,16.58,16.63,389174.6265001224,6.3071,6.3147,6.2957,6.3147,389174.6265
2010-10-27 11:00:00,16.63,16.65,16.62,16.65,386602.9879990203,6.3147,6.3222,6.3109,6.3222,386602.988
2010-10-27 11:10:00,16.64,16.69,16.64,16.68,226426.64707323044,6.3184,6.3374,6.3184,6.3336,226426.6471
2010-10-27 11:20:00,16.69,16.76,16.68,16.72,396522.1650747,6.3374,6.364,6.3336,6.3488,396522.1651
2010-10-27 11:30:00,16.72,16.77,16.69,16.77,174993.87705118785,6.3488,6.3678,6.3374,6.3678,174993.8771
2010-10-27 11:40:00,16.77,16.86,16.76,16.86,242836.1498897869,6.3678,6.402,6.364,6.402,242836.1499
2010-10-27 11:50:00,16.86,16.87,16.83,16.84,176708.30271858926,6.402,6.4058,6.3906,6.3944,176708.3027
2010-10-27 12:00:00,16.84,16.85,16.79,16.81,265491.06049473427,6.3944,6.3982,6.3754,6.383,265491.0605
2010-10-27 12:10:00,16.81,16.81,16.77,16.78,150012.2458976243,6.383,6.383,6.3678,6.3716,150012.2459
2010-10-27 12:20:00,16.78,16.8,16.74,16.75,313617.438158217,6.3716,6.3792,6.3564,6.3602,313617.4382
2010-10-27 12:30:00,16.75,16.76,16.68,16.69,256551.55522899827,6.3602,6.364,6.3336,6.3374,256551.5552
2010-10-27 12:40:00,16.69,16.71,16.66,16.7,185035.51310311045,6.3374,6.345,6.326,6.3412,185035.5131
2010-10-27 12:50:00,16.7,16.7,16.68,16.68,57678.1778104335,6.3412,6.3412,6.3336,6.3336,57678.1778
2010-10-27 13:00:00,16.69,16.7,16.67,16.68,105314.7195689444,6.3374,6.3412,6.3298,6.3336,105314.7196
2010-10-27 13:10:00,16.68,16.69,16.64,16.66,161278.47171197648,6.3336,6.3374,6.3184,6.326,161278.4717
2010-10-27 13:20:00,16.66,16.7,16.64,16.69,131031.1045799657,6.326,6.3412,6.3184,6.3374,131031.1046
2010-10-27 13:30:00,16.7,16.7,16.66,16.67,110335.5375949057,6.3412,6.3412,6.326,6.3298,110335.5376
2010-10-27 13:40:00,16.67,16.72,16.67,16.7,146583.39456282146,6.3298,6.3488,6.3298,6.3412,146583.3946
2010-10-27 13:50:00,16.69,16.72,16.67,16.72,81190.30124908155,6.3374,6.3488,6.3298,6.3488,81190.3012
2010-10-27 14:00:00,16.72,16.77,16.72,16.77,189811.41317658583,6.3488,6.3678,6.3488,6.3678,189811.4132
2010-10-27 14:10:00,16.77,16.78,16.69,16.71,343007.59245652705,6.3678,6.3716,6.3374,6.345,343007.5925
2010-10-27 14:20:00,16.72,16.72,16.67,16.7,241734.0191036003,6.3488,6.3488,6.3298,6.3412,241734.0191
2010-10-27 14:30:00,16.7,16.79,16.69,16.79,124418.31986284594,6.3412,6.3754,6.3374,6.3754,124418.3199
2010-10-27 14:40:00,16.78,16.79,16.74,16.78,135807.00465344108,6.3716,6.3754,6.3564,6.3716,135807.0047
2010-10-27 14:50:00,16.78,16.84,16.73,16.78,155890.2767572863,6.3716,6.3944,6.3526,6.3716,155890.2768
2010-10-27 15:00:00,16.79,16.84,16.78,16.83,162380.6024981631,6.3754,6.3944,6.3716,6.3906,162380.6025
2010-10-27 15:10:00,16.83,16.85,16.81,16.85,197648.7876561352,6.3906,6.3982,6.383,6.3982,197648.7877
2010-10-27 15:20:00,16.85,16.92,16.84,16.9,372030.3698261082,6.3982,6.4248,6.3944,6.4172,372030.3698
2010-10-27 15:30:00,16.9,16.96,16.9,16.93,660298.7999020328,6.4172,6.44,6.4172,6.4286,660298.7999
2010-10-27 15:40:00,16.93,16.94,16.89,16.89,331741.36664217483,6.4286,6.4324,6.4134,6.4134,331741.3666
2010-10-27 15:50:00,16.89,16.93,16.89,16.92,731937.3010041636,6.4134,6.4286,6.4134,6.4248,731937.301
2010-10-28 09:30:00,16.69,16.96,16.64,16.95,417952.4859172177,6.3374,6.44,6.3184,6.4362,417952.4859
2010-10-28 09:40:00,16.94,17.14,16.9,17.14,1056208.670095518,6.4324,6.5083,6.4172,6.5083,1056208.6701
2010-10-28 09:50:00,17.13,17.38,17.05,17.31,1135194.7097722262,6.5045,6.5994,6.4741,6.5729,1135194.7098
2010-10-28 10:00:00,17.31,17.36,17.17,17.33,1672789.6154788146,6.5729,6.5918,6.5197,6.5805,1672789.6155
2010-10-28 10:10:00,17.32,17.42,17.27,17.34,1107274.0631888316,6.5767,6.6146,6.5577,6.5842,1107274.0632
2010-10-28 10:20:00,17.34,17.48,17.33,17.44,1042003.4288513348,6.5842,6.6374,6.5805,6.6222,1042003.4289
2010-10-28 10:30:00,17.44,17.55,17.39,17.54,730835.1702179769,6.6222,6.664,6.6032,6.6602,730835.1702
2010-10-28 10:40:00,17.54,17.58,17.45,17.48,851824.63874602,6.6602,6.6754,6.626,6.6374,851824.6387
2010-10-28 10:50:00,17.47,17.56,17.47,17.48,441954.4452608376,6.6336,6.6678,6.6336,6.6374,441954.4453
2010-10-28 11:00:00,17.48,17.56,17.46,17.55,301371.5405339211,6.6374,6.6678,6.6298,6.664,301371.5405
2010-10-28 11:10:00,17.55,17.65,17.52,17.59,368111.6825863336,6.664,6.702,6.6526,6.6792,368111.6826
2010-10-28 11:20:00,17.58,17.67,17.57,17.65,245775.1653196179,6.6754,6.7096,6.6716,6.702,245775.1653
2010-10-28 11:30:00,17.65,17.68,17.61,17.64,428728.8758265981,6.702,6.7134,6.6868,6.6982,428728.8758
2010-10-28 11:40:00,17.64,17.65,17.43,17.44,706098.4570168993,6.6982,6.702,6.6184,6.6222,706098.457
2010-10-28 11:50:00,17.44,17.49,17.39,17.43,229243.2035268185,6.6222,6.6412,6.6032,6.6184,229243.2035
2010-10-28 12:00:00,17.43,17.48,17.35,17.48,362601.0286554005,6.6184,6.6374,6.588,6.6374,362601.0287
2010-10-28 12:10:00,17.48,17.48,17.39,17.39,274430.5657604702,6.6374,6.6374,6.6032,6.6032,274430.5658
2010-10-28 12:20:00,17.4,17.4,17.3,17.3,409625.2755326965,6.607,6.607,6.5691,6.5691,409625.2755
2010-10-28 12:30:00,17.3,17.34,17.27,17.3,212956.159686505,6.5691,6.5842,6.5577,6.5691,212956.1597
2010-10-28 12:40:00,17.3,17.31,17.27,17.28,183810.9233406809,6.5691,6.5729,6.5577,6.5615,183810.9233
2010-10-28 12:50:00,17.28,17.3,17.23,17.23,259245.65270634336,6.5615,6.5691,6.5425,6.5425,259245.6527
2010-10-28 13:00:00,17.23,17.3,17.21,17.27,279084.0068577026,6.5425,6.5691,6.5349,6.5577,279084.0069
2010-10-28 13:10:00,17.27,17.4,17.26,17.35,196424.1978937056,6.5577,6.607,6.5539,6.588,196424.1979
2010-10-28 13:20:00,17.34,17.35,17.25,17.29,85476.3654175851,6.5842,6.588,6.5501,6.5653,85476.3654
2010-10-28 13:30:00,17.28,17.3,17.24,17.3,114499.14278716627,6.5615,6.5691,6.5463,6.5691,114499.1428
2010-10-28 13:40:00,17.3,17.34,17.25,17.26,423095.762919422,6.5691,6.5842,6.5501,6.5539,423095.7629
2010-10-28 13:50:00,17.27,17.3,17.25,17.28,147807.98432525102,6.5577,6.5691,6.5501,6.5615,147807.9843
2010-10-28 14:00:00,17.28,17.31,17.25,17.27,243325.9857947588,6.5615,6.5729,6.5501,6.5577,243325.9858
2010-10-28 14:10:00,17.26,17.27,17.2,17.21,187607.1516042126,6.5539,6.5577,6.5311,6.5349,187607.1516
2010-10-28 14:20:00,17.21,17.25,17.2,17.2,146338.47661033552,6.5349,6.5501,6.5311,6.5311,146338.4766
2010-10-28 14:30:00,17.21,17.24,17.19,17.2,247856.96791574825,6.5349,6.5463,6.5273,6.5311,247856.9679
2010-10-28 14:40:00,17.19,17.22,17.17,17.22,179892.2361009062,6.5273,6.5387,6.5197,6.5387,179892.2361
2010-10-28 14:50:00,17.22,17.22,17.21,17.21,95640.46044575066,6.5387,6.5387,6.5349,6.5349,95640.4604
2010-10-28 15:00:00,17.21,17.21,17.19,17.21,406686.2601028655,6.5349,6.5349,6.5273,6.5349,406686.2601
2010-10-28 15:10:00,17.2,17.29,17.2,17.24,275042.860641685,6.5311,6.5653,6.5311,6.5463,275042.8606
2010-10-28 15:20:00,17.24,17.25,17.23,17.24,177932.89248101885,6.5463,6.5501,6.5425,6.5463,177932.8925
2010-10-28 15:30:00,17.24,17.34,17.24,17.31,265980.8963997061,6.5463,6.5842,6.5463,6.5729,265980.8964
2010-10-28 15:40:00,17.31,17.32,17.27,17.3,461670.3404359539,6.5729,6.5767,6.5577,6.5691,461670.3404
2010-10-28 15:50:00,17.3,17.32,17.28,17.28,625397.9916727896,6.5691,6.5767,6.5615,6.5615,625397.9917
2010-10-29 09:30:00,17.12,17.25,17.09,17.15,269654.66568699485,6.5007,6.5501,6.4893,6.5121,269654.6657
2010-10-29 09:40:00,17.15,17.24,17.14,17.15,286064.1685035513,6.5121,6.5463,6.5083,6.5121,286064.1685
2010-10-29 09:50:00,17.15,17.19,17.08,17.1,469385.2559392603,6.5121,6.5273,6.4855,6.4931,469385.2559
2010-10-29 10:00:00,17.11,17.24,17.08,17.2,220058.78030859664,6.4969,6.5463,6.4855,6.5311,220058.7803
2010-10-29 10:10:00,17.19,17.19,17.12,17.13,271614.00930688216,6.5273,6.5273,6.5007,6.5045,271614.0093
2010-10-29 10:20:00,17.12,17.18,17.12,17.13,204996.3262307127,6.5007,6.5235,6.5007,6.5045,204996.3262
2010-10-29 10:30:00,17.13,17.16,17.09,17.16,158339.45628214546,6.5045,6.5159,6.4893,6.5159,158339.4563
2010-10-29 10:40:00,17.16,17.16,17.12,17.14,138256.18417830026,6.5159,6.5159,6.5007,6.5083,138256.1842
2010-10-29 10:50:00,17.13,17.19,17.11,17.19,133725.2020573108,6.5045,6.5273,6.4969,6.5273,133725.2021
2010-10-29 11:00:00,17.19,17.23,17.17,17.19,161768.30761694832,6.5273,6.5425,6.5197,6.5273,161768.3076
2010-10-29 11:10:00,17.19,17.21,17.18,17.21,194832.23120254712,6.5273,6.5349,6.5235,6.5349,194832.2312
2010-10-29 11:20:00,17.21,17.29,17.18,17.27,210996.81606661767,6.5349,6.5653,6.5235,6.5577,210996.8161
2010-10-29 11:30:00,17.27,17.28,17.18,17.23,181484.20279206464,6.5577,6.5615,6.5235,6.5425,181484.2028
2010-10-29 11:40:00,17.23,17.25,17.13,17.14,285451.8736223365,6.5425,6.5501,6.5045,6.5083,285451.8736
2010-10-29 11:50:00,17.13,17.21,17.13,17.19,188586.82341415624,6.5045,6.5349,6.5045,6.5273,188586.8234
2010-10-29 12:00:00,17.19,17.2,17.17,17.18,124785.6967915748,6.5273,6.5311,6.5197,6.5235,124785.6968
2010-10-29 12:10:00,17.18,17.23,17.16,17.21,164707.32304677932,6.5235,6.5425,6.5159,6.5349,164707.323
2010-10-29 12:20:00,17.21,17.21,17.19,17.2,186260.10286554004,6.5349,6.5349,6.5273,6.5311,186260.1029
2010-10-29 12:30:00,17.2,17.28,17.19,17.28,106294.39137888806,6.5311,6.5615,6.5273,6.5615,106294.3914
2010-10-29 12:40:00,17.28,17.3,17.27,17.3,65882.92921871172,6.5615,6.5691,6.5577,6.5691,65882.9292
2010-10-29 12:50:00,17.3,17.3,17.3,17.3,35513.103110458,6.5691,6.5691,6.5691,6.5691,35513.1031
2010-10-29 13:00:00,17.3,17.3,17.27,17.28,72495.71393583149,6.5691,6.5691,6.5577,6.5615,72495.7139
2010-10-29 13:10:00,17.27,17.29,17.27,17.27,145848.64070536368,6.5577,6.5653,6.5577,6.5577,145848.6407
2010-10-29 13:20:00,17.28,17.31,17.24,17.24,122703.89419544452,6.5615,6.5729,6.5463,6.5463,122703.8942
2010-10-29 13:30:00,17.24,17.29,17.24,17.29,80578.00636786676,6.5463,6.5653,6.5463,6.5653,80578.0064
2010-10-29 13:40:00,17.29,17.35,17.29,17.35,118295.371050698,6.5653,6.588,6.5653,6.588,118295.3711
2010-10-29 13:50:00,17.35,17.44,17.34,17.43,210996.81606661767,6.588,6.6222,6.5842,6.6184,210996.8161
2010-10-29 14:00:00,17.43,17.44,17.41,17.43,322189.5664952241,6.6184,6.6222,6.6108,6.6184,322189.5665
2010-10-29 14:10:00,17.43,17.48,17.42,17.44,385255.93926034775,6.6184,6.6374,6.6146,6.6222,385255.9393
2010-10-29 14:20:00,17.43,17.48,17.43,17.47,259980.4065638011,6.6184,6.6374,6.6184,6.6336,259980.4066
2010-10-29 14:30:00,17.47,17.49,17.46,17.48,244795.49350967424,6.6336,6.6412,6.6298,6.6374,244795.4935
2010-10-29 14:40:00,17.47,17.48,17.44,17.48,166911.58461915256,6.6336,6.6374,6.6222,6.6374,166911.5846
2010-10-29 14:50:00,17.47,17.48,17.45,17.47,212833.70071026208,6.6336,6.6374,6.626,6.6336,212833.7007
2010-10-29 15:00:00,17.46,17.49,17.43,17.48,413299.0448199853,6.6298,6.6412,6.6184,6.6374,413299.0448
2010-10-29 15:10:00,17.48,17.52,17.45,17.52,408400.6857702669,6.6374,6.6526,6.626,6.6526,408400.6858
2010-10-29 15:20:00,17.51,17.62,17.51,17.59,813005.1432770021,6.6488,6.6906,6.6488,6.6792,813005.1433
2010-10-29 15:30:00,17.58,17.65,17.57,17.64,426034.77834925294,6.6754,6.702,6.6716,6.6982,426034.7783
2010-10-29 15:40:00,17.65,17.65,17.58,17.62,718099.4366887092,6.702,6.702,6.6754,6.6906,718099.4367
2010-10-29 15:50:00,17.62,17.63,17.55,17.58,989713.4459955912,6.6906,6.6944,6.664,6.6754,989713.446
2010-11-01 09:30:00,17.67,17.71,17.63,17.65,337864.3154543228,6.7096,6.7247,6.6944,6.702,337864.3155
2010-11-01 09:40:00,17.65,17.65,17.56,17.57,307372.03036982607,6.702,6.702,6.6678,6.6716,307372.0304
2010-11-01 09:50:00,17.57,17.57,17.51,17.54,260715.1604212589,6.6716,6.6716,6.6488,6.6602,260715.1604
2010-11-01 10:00:00,17.53,17.62,17.53,17.61,285941.70952730835,6.6564,6.6906,6.6564,6.6868,285941.7095
2010-11-01 10:10:00,17.61,17.69,17.61,17.66,180014.69507714914,6.6868,6.7171,6.6868,6.7058,180014.6951
2010-11-01 10:20:00,17.65,17.66,17.56,17.57,200097.9671809944,6.702,6.7058,6.6678,6.6716,200097.9672
2010-11-01 10:30:00,17.56,17.57,17.48,17.48,156869.94856722996,6.6678,6.6716,6.6374,6.6374,156869.9486
2010-11-01 10:40:00,17.48,17.51,17.46,17.49,368111.6825863336,6.6374,6.6488,6.6298,6.6412,368111.6826
2010-11-01 10:50:00,17.49,17.5,17.41,17.42,210751.89811413176,6.6412,6.645,6.6108,6.6146,210751.8981
2010-11-01 11:00:00,17.42,17.44,17.37,17.43,411462.1601763409,6.6146,6.6222,6.5956,6.6184,411462.1602
2010-11-01 11:10:00,17.43,17.49,17.43,17.43,134215.03796228263,6.6184,6.6412,6.6184,6.6184,134215.038
2010-11-01 11:20:00,17.43,17.44,17.38,17.39,244673.0345334313,6.6184,6.6222,6.5994,6.6032,244673.0345
2010-11-01 11:30:00,17.38,17.39,17.31,17.31,164217.48714180748,6.5994,6.6032,6.5729,6.5729,164217.4871
2010-11-01 11:40:00,17.32,17.39,17.31,17.39,208670.09551800144,6.5767,6.6032,6.5729,6.6032,208670.0955
2010-11-01 11:50:00,17.39,17.43,17.39,17.39,142297.3303943179,6.6032,6.6184,6.6032,6.6032,142297.3304
2010-11-01 12:00:00,17.39,17.39,17.33,17.33,147807.98432525102,6.6032,6.6032,6.5805,6.5805,147807.9843
2010-11-01 12:10:00,17.33,17.37,17.33,17.37,232672.0548616213,6.5805,6.5956,6.5805,6.5956,232672.0549
2010-11-01 12:20:00,17.37,17.41,17.37,17.39,107396.5221650747,6.5956,6.6108,6.5956,6.6032,107396.5222
2010-11-01 12:30:00,17.38,17.42,17.36,17.41,157972.0793534166,6.5994,6.6146,6.5918,6.6108,157972.0794
2010-11-01 12:40:00,17.41,17.41,17.35,17.35,76047.02424687729,6.6108,6.6108,6.588,6.588,76047.0242
2010-11-01 12:50:00,17.35,17.38,17.33,17.38,213078.618662748,6.588,6.5994,6.5805,6.5994,213078.6187
2010-11-01 13:00:00,17.38,17.43,17.37,17.4,203526.8185157972,6.5994,6.6184,6.5956,6.607,203526.8185
2010-11-01 13:10:00,17.4,17.41,17.38,17.39,88170.4628949302,6.607,6.6108,6.5994,6.6032,88170.4629
2010-11-01 13:20:00,17.39,17.39,17.33,17.34,108131.27602253245,6.6032,6.6032,6.5805,6.5842,108131.276
2010-11-01 13:30:00,17.34,17.36,17.33,17.34,99191.77075679648,6.5842,6.5918,6.5805,6.5842,99191.7708
2010-11-01 13:40:00,17.34,17.37,17.34,17.36,103722.75287778594,6.5842,6.5956,6.5842,6.5918,103722.7529
2010-11-01 13:50:00,17.37,17.38,17.33,17.33,91231.93730100416,6.5956,6.5994,6.5805,6.5805,91231.9373
2010-11-01 14:00:00,17.33,17.34,17.3,17.33,155890.2767572863,6.5805,6.5842,6.5691,6.5805,155890.2768
2010-11-01 14:10:00,17.32,17.35,17.32,17.34,192383.051677688,6.5767,6.588,6.5767,6.5842,192383.0517
2010-11-01 14:20:00,17.34,17.36,17.32,17.32,101396.03232916971,6.5842,6.5918,6.5767,6.5767,101396.0323
2010-11-01 14:30:00,17.32,17.33,17.31,17.33,195322.06710751896,6.5767,6.5805,6.5729,6.5805,195322.0671
2010-11-01 14:40:00,17.32,17.33,17.29,17.3,208425.1775655156,6.5767,6.5805,6.5653,6.5691,208425.1776
2010-11-01 14:50:00,17.3,17.31,17.27,17.3,214058.29047269165,6.5691,6.5729,6.5577,6.5691,214058.2905
2010-11-01 15:00:00,17.31,17.32,17.22,17.22,466813.6174381582,6.5729,6.5767,6.5387,6.5387,466813.6174
2010-11-01 15:10:00,17.22,17.23,17.18,17.21,322924.32035268185,6.5387,6.5425,6.5235,6.5349,322924.3204
2010-11-01 15:20:00,17.21,17.27,17.2,17.26,221895.66495224097,6.5349,6.5577,6.5311,6.5539,221895.665
2010-11-01 15:30:00,17.26,17.28,17.24,17.26,321087.43570903747,6.5539,6.5615,6.5463,6.5539,321087.4357
2010-11-01 15:40:00,17.27,17.3,17.26,17.3,344599.5591476855,6.5577,6.5691,6.5539,6.5691,344599.5591
2010-11-01 15:50:00,17.29,17.3,17.25,17.28,591844.2321822189,6.5653,6.5691,6.5501,6.5615,591844.2322
2010-11-02 09:30:00,17.42,17.57,17.39,17.43,188586.82341415624,6.6146,6.6716,6.6032,6.6184,188586.8234
2010-11-02 09:40:00,17.44,17.45,17.36,17.42,205975.9980406564,6.6222,6.626,6.5918,6.6146,205975.998
2010-11-02 09:50:00,17.42,17.49,17.39,17.44,194097.47734508937,6.6146,6.6412,6.6032,6.6222,194097.4773
2010-11-02 10:00:00,17.43,17.44,17.4,17.41,119275.04286064168,6.6184,6.6222,6.607,6.6108,119275.0429
2010-11-02 10:10:00,17.41,17.43,17.37,17.41,180626.989958364,6.6108,6.6184,6.5956,6.6108,180626.99
2010-11-02 10:20:00,17.42,17.46,17.41,17.43,127847.17119764876,6.6146,6.6298,6.6108,6.6184,127847.1712
2010-11-02 10:30:00,17.43,17.44,17.36,17.38,162870.43840313493,6.6184,6.6222,6.5918,6.5994,162870.4384
2010-11-02 10:40:00,17.38,17.42,17.36,17.39,133602.74308106783,6.5994,6.6146,6.5918,6.6032,133602.7431
2010-11-02 10:50:00,17.39,17.41,17.38,17.4,106661.76830761692,6.6032,6.6108,6.5994,6.607,106661.7683
2010-11-02 11:00:00,17.4,17.45,17.39,17.43,122458.9762429586,6.607,6.626,6.6032,6.6184,122458.9762
2010-11-02 11:10:00,17.44,17.46,17.42,17.42,174014.20524124417,6.6222,6.6298,6.6146,6.6146,174014.2052
2010-11-02 11:20:00,17.42,17.43,17.38,17.39,123683.5660053882,6.6146,6.6184,6.5994,6.6032,123683.566
2010-11-02 11:30:00,17.38,17.43,17.38,17.42,106171.9324026451,6.5994,6.6184,6.5994,6.6146,106171.9324
2010-11-02 11:40:00,17.43,17.43,17.37,17.41,152094.04849375458,6.6184,6.6184,6.5956,6.6108,152094.0485
2010-11-02 11:50:00,17.42,17.43,17.4,17.42,99314.22973303942,6.6146,6.6184,6.607,6.6146,99314.2297
2010-11-02 12:00:00,17.42,17.46,17.39,17.46,154298.31006612783,6.6146,6.6298,6.6032,6.6298,154298.3101
2010-11-02 12:10:00,17.46,17.49,17.45,17.49,73108.00881704628,6.6298,6.6412,6.626,6.6412,73108.0088
2010-11-02 12:20:00,17.49,17.51,17.49,17.49,134092.57898603968,6.6412,6.6488,6.6412,6.6412,134092.579
2010-11-02 12:30:00,17.49,17.49,17.45,17.48,107518.98114131764,6.6412,6.6412,6.626,6.6374,107518.9811
2010-11-02 12:40:00,17.48,17.49,17.47,17.49,113152.09404849376,6.6374,6.6412,6.6336,6.6412,113152.094
2010-11-02 12:50:00,17.48,17.56,17.48,17.53,213201.0776389909,6.6374,6.6678,6.6374,6.6564,213201.0776
2010-11-02 13:00:00,17.53,17.57,17.53,17.57,290472.6916482978,6.6564,6.6716,6.6564,6.6716,290472.6916
2010-11-02 13:10:00,17.57,17.62,17.57,17.61,219324.02645113887,6.6716,6.6906,6.6716,6.6868,219324.0265
2010-11-02 13:20:00,17.6,17.61,17.59,17.61,103722.75287778594,6.683,6.6868,6.6792,6.6868,103722.7529
2010-11-02 13:30:00,17.61,17.65,17.59,17.65,133480.28410482488,6.6868,6.702,6.6792,6.702,133480.2841
2010-11-02 13:40:00,17.65,17.72,17.64,17.68,288513.34802841046,6.702,6.7285,6.6982,6.7134,288513.348
2010-11-02 13:50:00,17.68,17.73,17.66,17.72,153930.93313739897,6.7134,6.7323,6.7058,6.7285,153930.9331
2010-11-02 14:00:00,17.72,17.76,17.71,17.72,332598.57947587554,6.7285,6.7437,6.7247,6.7285,332598.5795
2010-11-02 14:10:00,17.71,17.71,17.65,17.66,174504.041146216,6.7247,6.7247,6.702,6.7058,174504.0411
2010-11-02 14:20:00,17.66,17.7,17.65,17.69,163237.81533186382,6.7058,6.7209,6.702,6.7171,163237.8153
2010-11-02 14:30:00,17.69,17.7,17.63,17.64,99926.52461425422,6.7171,6.7209,6.6944,6.6982,99926.5246
2010-11-02 14:40:00,17.63,17.66,17.61,17.65,190178.7901053147,6.6944,6.7058,6.6868,6.702,190178.7901
2010-11-02 14:50:00,17.65,17.65,17.64,17.64,153808.474161156,6.702,6.702,6.6982,6.6982,153808.4742
2010-11-02 15:00:00,17.64,17.67,17.64,17.65,158094.53832965955,6.6982,6.7096,6.6982,6.702,158094.5383
2010-11-02 15:10:00,17.65,17.67,17.65,17.65,258143.52192015672,6.702,6.7096,6.702,6.702,258143.5219
2010-11-02 15:20:00,17.66,17.66,17.65,17.66,120989.4685280431,6.7058,6.7058,6.702,6.7058,120989.4685
2010-11-02 15:30:00,17.66,17.66,17.64,17.64,269409.74773450894,6.7058,6.7058,6.6982,6.6982,269409.7477
2010-11-02 15:40:00,17.64,17.65,17.61,17.63,353294.1464609356,6.6982,6.702,6.6868,6.6944,353294.1465
2010-11-02 15:50:00,17.63,17.66,17.61,17.61,706343.3749693852,6.6944,6.7058,6.6868,6.6868,706343.375
2010-11-03 09:30:00,17.61,17.65,17.56,17.56,255939.26034778348,6.6868,6.702,6.6678,6.6678,255939.2603
2010-11-03 09:40:00,17.56,17.56,17.43,17.47,167278.96154788145,6.6678,6.6678,6.6184,6.6336,167278.9615
2010-11-03 09:50:00,17.47,17.47,17.4,17.44,130296.35072250797,6.6336,6.6336,6.607,6.6222,130296.3507
2010-11-03 10:00:00,17.44,17.48,17.37,17.48,222997.7957384276,6.6222,6.6374,6.5956,6.6374,222997.7957
2010-11-03 10:10:00,17.48,17.57,17.48,17.55,140827.8226794024,6.6374,6.6716,6.6374,6.664,140827.8227
2010-11-03 10:20:00,17.55,17.6,17.55,17.57,195077.14915503305,6.664,6.683,6.664,6.6716,195077.1492
2010-11-03 10:30:00,17.57,17.61,17.57,17.57,157482.24344844476,6.6716,6.6868,6.6716,6.6716,157482.2434
2010-11-03 10:40:00,17.57,17.57,17.44,17.44,144011.75606171932,6.6716,6.6716,6.6222,6.6222,144011.7561
2010-11-03 10:50:00,17.45,17.48,17.43,17.44,67597.35488611314,6.626,6.6374,6.6184,6.6222,67597.3549
2010-11-03 11:00:00,17.43,17.44,17.36,17.37,108376.19397501837,6.6184,6.6222,6.5918,6.5956,108376.194
2010-11-03 11:10:00,17.37,17.39,17.34,17.36,204996.3262307127,6.5956,6.6032,6.5842,6.5918,204996.3262
2010-11-03 11:20:00,17.37,17.42,17.34,17.42,113274.5530247367,6.5956,6.6146,6.5842,6.6146,113274.553
2010-11-03 11:30:00,17.42,17.48,17.39,17.48,123561.10702914523,6.6146,6.6374,6.6032,6.6374,123561.107
2010-11-03 11:40:00,17.48,17.51,17.48,17.49,150991.91770756795,6.6374,6.6488,6.6374,6.6412,150991.9177
2010-11-03 11:50:00,17.49,17.52,17.44,17.45,86945.87313250061,6.6412,6.6526,6.6222,6.626,86945.8731
2010-11-03 12:00:00,17.46,17.46,17.39,17.42,98457.01689933872,6.6298,6.6298,6.6032,6.6146,98457.0169
2010-11-03 12:10:00,17.42,17.46,17.42,17.45,60004.89835904972,6.6146,6.6298,6.6146,6.626,60004.8984
2010-11-03 12:20:00,17.45,17.48,17.44,17.45,68944.40362478569,6.626,6.6374,6.6222,6.626,68944.4036
2010-11-03 12:30:00,17.46,17.51,17.46,17.47,106171.9324026451,6.6298,6.6488,6.6298,6.6336,106171.9324
2010-11-03 12:40:00,17.46,17.46,17.39,17.39,44085.2314474651,6.6298,6.6298,6.6032,6.6032,44085.2314
2010-11-03 12:50:00,17.39,17.39,17.35,17.35,240631.8883174137,6.6032,6.6032,6.588,6.588,240631.8883
2010-11-03 13:00:00,17.36,17.41,17.34,17.38,155522.89982855742,6.5918,6.6108,6.5842,6.5994,155522.8998
2010-11-03 13:10:00,17.39,17.39,17.34,17.35,59270.14450159196,6.6032,6.6032,6.5842,6.588,59270.1445
2010-11-03 13:20:00,17.35,17.36,17.33,17.33,95762.91942199362,6.588,6.5918,6.5805,6.5805,95762.9194
2010-11-03 13:30:00,17.34,17.36,17.31,17.31,78618.66274797943,6.5842,6.5918,6.5729,6.5729,78618.6627
2010-11-03 13:40:00,17.32,17.32,17.3,17.3,79843.252510409,6.5767,6.5767,6.5691,6.5691,79843.2525
2010-11-03 13:50:00,17.3,17.32,17.29,17.29,91966.69115846192,6.5691,6.5767,6.5653,6.5653,91966.6912
2010-11-03 14:00:00,17.3,17.32,17.27,17.29,157972.0793534166,6.5691,6.5767,6.5577,6.5653,157972.0794
2010-11-03 14:10:00,17.29,17.37,17.21,17.32,257408.76806269892,6.5653,6.5956,6.5349,6.5767,257408.7681
2010-11-03 14:20:00,17.32,17.42,17.16,17.19,412319.3730100416,6.5767,6.6146,6.5159,6.5273,412319.373
2010-11-03 14:30:00,17.19,17.26,17.13,17.25,212956.159686505,6.5273,6.5539,6.5045,6.5501,212956.1597
2010-11-03 14:40:00,17.24,17.31,17.21,17.31,252265.4910604947,6.5463,6.5729,6.5349,6.5729,252265.4911
2010-11-03 14:50:00,17.31,17.42,17.3,17.39,207690.4237080578,6.5729,6.6146,6.5691,6.6032,207690.4237
2010-11-03 15:00:00,17.4,17.41,17.35,17.4,267083.0271858927,6.607,6.6108,6.588,6.607,267083.0272
2010-11-03 15:10:00,17.4,17.44,17.39,17.39,128092.08915013468,6.607,6.6222,6.6032,6.6032,128092.0892
2010-11-03 15:20:00,17.39,17.43,17.38,17.41,171565.025716385,6.6032,6.6184,6.5994,6.6108,171565.0257
2010-11-03 15:30:00,17.4,17.44,17.39,17.43,166299.28973793777,6.607,6.6222,6.6032,6.6184,166299.2897
2010-11-03 15:40:00,17.43,17.46,17.39,17.45,336027.4308106784,6.6184,6.6298,6.6032,6.626,336027.4308
2010-11-03 15:50:00,17.46,17.5,17.43,17.5,496571.14866519714,6.6298,6.645,6.6184,6.645,496571.1487
2010-11-04 09:30:00,17.74,17.92,17.66,17.92,381459.71099681605,6.7361,6.8045,6.7058,6.8045,381459.711
2010-11-04 09:40:00,17.92,18.03,17.92,17.95,621969.1403379868,6.8045,6.8463,6.8045,6.8159,621969.1403
2010-11-04 09:50:00,17.94,18.01,17.88,17.99,347538.5745775165,6.8121,6.8387,6.7893,6.8311,347538.5746
2010-11-04 10:00:00,18.0,18.01,17.98,18.0,253122.70389419544,6.8349,6.8387,6.8273,6.8349,253122.7039
2010-11-04 10:10:00,18.0,18.02,17.92,17.99,200710.2620622092,6.8349,6.8425,6.8045,6.8311,200710.2621
2010-11-04 10:20:00,17.99,18.14,17.99,18.1,345701.68993387214,6.8311,6.888,6.8311,6.8728,345701.6899
2010-11-04 10:30:00,18.1,18.11,17.99,18.01,312270.38941954443,6.8728,6.8766,6.8311,6.8387,312270.3894
2010-11-04 10:40:00,18.01,18.01,17.94,17.94,132990.44819985304,6.8387,6.8387,6.8121,6.8121,132990.4482
2010-11-04 10:50:00,17.94,18.07,17.94,18.06,205241.2441831986,6.8121,6.8614,6.8121,6.8576,205241.2442
2010-11-04 11:00:00,18.06,18.1,18.05,18.08,142419.78937056084,6.8576,6.8728,6.8538,6.8652,142419.7894
2010-11-04 11:10:00,18.07,18.15,18.07,18.15,188096.9875091844,6.8614,6.8918,6.8614,6.8918,188096.9875
2010-11-04 11:20:00,18.14,18.15,18.06,18.08,192138.13372520203,6.888,6.8918,6.8576,6.8652,192138.1337
2010-11-04 11:30:00,18.07,18.09,18.06,18.07,103355.37594905704,6.8614,6.869,6.8576,6.8614,103355.3759
2010-11-04 11:40:00,18.08,18.08,18.02,18.02,131398.4815086946,6.8652,6.8652,6.8425,6.8425,131398.4815
2010-11-04 11:50:00,18.02,18.06,18.01,18.01,162013.22556943423,6.8425,6.8576,6.8387,6.8387,162013.2256
2010-11-04 12:00:00,18.01,18.04,17.98,18.03,178422.7283859907,6.8387,6.85,6.8273,6.8463,178422.7284
2010-11-04 12:10:00,18.04,18.06,18.04,18.05,74577.51653196178,6.85,6.8576,6.85,6.8538,74577.5165
2010-11-04 12:20:00,18.05,18.07,18.05,18.06,95518.00146950773,6.8538,6.8614,6.8538,6.8576,95518.0015
2010-11-04 12:30:00,18.06,18.1,18.06,18.08,140215.5277981876,6.8576,6.8728,6.8576,6.8652,140215.5278
2010-11-04 12:40:00,18.08,18.1,18.01,18.01,126745.04041146216,6.8652,6.8728,6.8387,6.8387,126745.0404
2010-11-04 12:50:00,18.02,18.05,18.01,18.04,89272.59368111682,6.8425,6.8538,6.8387,6.85,89272.5937
2010-11-04 13:00:00,18.04,18.06,18.03,18.05,45309.82120989468,6.85,6.8576,6.8463,6.8538,45309.8212
2010-11-04 13:10:00,18.05,18.06,18.03,18.03,84986.52951261327,6.8538,6.8576,6.8463,6.8463,84986.5295
2010-11-04 13:20:00,18.03,18.04,18.01,18.03,74822.4344844477,6.8463,6.85,6.8387,6.8463,74822.4345
2010-11-04 13:30:00,18.03,18.05,18.02,18.03,118662.74797942687,6.8463,6.8538,6.8425,6.8463,118662.748
2010-11-04 13:40:00,18.03,18.04,18.01,18.03,96007.83737447954,6.8463,6.85,6.8387,6.8463,96007.8374
2010-11-04 13:50:00,18.03,18.03,18.01,18.01,63556.20867009551,6.8463,6.8463,6.8387,6.8387,63556.2087
2010-11-04 14:00:00,18.01,18.02,17.97,17.97,135439.62772471222,6.8387,6.8425,6.8235,6.8235,135439.6277
2010-11-04 14:10:00,17.97,18.03,17.97,18.01,95762.91942199362,6.8235,6.8463,6.8235,6.8387,95762.9194
2010-11-04 14:20:00,18.02,18.06,18.01,18.02,160298.7999020328,6.8425,6.8576,6.8387,6.8425,160298.7999
2010-11-04 14:30:00,18.02,18.1,18.01,18.1,150012.2458976243,6.8425,6.8728,6.8387,6.8728,150012.2459
2010-11-04 14:40:00,18.1,18.1,18.08,18.08,158829.2921871173,6.8728,6.8728,6.8652,6.8652,158829.2922
2010-11-04 14:50:00,18.08,18.08,18.06,18.07,84129.31667891255,6.8652,6.8652,6.8576,6.8614,84129.3167
2010-11-04 15:00:00,18.07,18.1,18.07,18.1,228018.6137643889,6.8614,6.8728,6.8614,6.8728,228018.6138
2010-11-04 15:10:00,18.1,18.1,18.09,18.1,178912.5642909625,6.8728,6.8728,6.869,6.8728,178912.5643
2010-11-04 15:20:00,18.09,18.17,18.09,18.17,385011.0213078618,6.869,6.8994,6.869,6.8994,385011.0213
2010-11-04 15:30:00,18.17,18.17,18.11,18.11,365417.58510898845,6.8994,6.8994,6.8766,6.8766,365417.5851
2010-11-04 15:40:00,18.11,18.12,18.1,18.1,515552.2899828557,6.8766,6.8804,6.8728,6.8728,515552.29
2010-11-04 15:50:00,18.1,18.15,18.08,18.14,972201.8123928484,6.8728,6.8918,6.8652,6.888,972201.8124
2010-11-05 09:30:00,18.28,18.28,18.01,18.12,168503.55131031104,6.9412,6.9412,6.8387,6.8804,168503.5513
2010-11-05 09:40:00,18.14,18.19,18.1,18.11,281655.6453588048,6.888,6.907,6.8728,6.8766,281655.6454
2010-11-05 09:50:00,18.1,18.11,18.05,18.07,131765.85843742345,6.8728,6.8766,6.8538,6.8614,131765.8584
2010-11-05 10:00:00,18.07,18.09,18.0,18.05,210017.144256674,6.8614,6.869,6.8349,6.8538,210017.1443
2010-11-05 10:10:00,18.05,18.05,17.99,17.99,139113.39701200096,6.8538,6.8538,6.8311,6.8311,139113.397
2010-11-05 10:20:00,17.99,18.02,17.97,17.99,119764.87876561352,6.8311,6.8425,6.8235,6.8311,119764.8788
2010-11-05 10:30:00,17.99,18.08,17.97,18.04,147073.23046779327,6.8311,6.8652,6.8235,6.85,147073.2305
2010-11-05 10:40:00,18.04,18.13,18.02,18.12,176708.30271858926,6.85,6.8842,6.8425,6.8804,176708.3027
2010-11-05 10:50:00,18.13,18.16,18.1,18.14,138623.56110702915,6.8842,6.8956,6.8728,6.888,138623.5611
2010-11-05 11:00:00,18.14,18.16,18.13,18.14,104457.50673524367,6.888,6.8956,6.8842,6.888,104457.5067
2010-11-05 11:10:00,18.14,18.16,18.12,18.15,101273.57335292676,6.888,6.8956,6.8804,6.8918,101273.5734
2010-11-05 11:20:00,18.15,18.18,18.14,18.17,97844.72201812392,6.8918,6.9032,6.888,6.8994,97844.722
2010-11-05 11:30:00,18.18,18.18,18.14,18.16,139603.2329169728,6.9032,6.9032,6.888,6.8956,139603.2329
2010-11-05 11:40:00,18.16,18.16,18.1,18.14,118785.20695566984,6.8956,6.8956,6.8728,6.888,118785.207
2010-11-05 11:50:00,18.13,18.15,18.1,18.11,139603.2329169728,6.8842,6.8918,6.8728,6.8766,139603.2329
2010-11-05 12:00:00,18.11,18.13,18.08,18.1,191158.4619152584,6.8766,6.8842,6.8652,6.8728,191158.4619
2010-11-05 12:10:00,18.11,18.14,18.1,18.13,152828.80235121233,6.8766,6.888,6.8728,6.8842,152828.8024
2010-11-05 12:20:00,18.13,18.14,18.1,18.12,107641.4401175606,6.8842,6.888,6.8728,6.8804,107641.4401
2010-11-05 12:30:00,18.13,18.15,18.11,18.14,223610.0906196424,6.8842,6.8918,6.8766,6.888,223610.0906
2010-11-05 12:40:00,18.15,18.15,18.13,18.14,65638.0112662258,6.8918,6.8918,6.8842,6.888,65638.0113
2010-11-05 12:50:00,18.14,18.14,18.12,18.13,112907.17609600782,6.888,6.888,6.8804,6.8842,112907.1761
2010-11-05 13:00:00,18.13,18.14,18.13,18.14,87313.25006122948,6.8842,6.888,6.8842,6.888,87313.2501
2010-11-05 13:10:00,18.14,18.14,18.12,18.13,78251.28581925055,6.888,6.888,6.8804,6.8842,78251.2858
2010-11-05 13:20:00,18.13,18.15,18.13,18.14,82537.3499877541,6.8842,6.8918,6.8842,6.888,82537.35
2010-11-05 13:30:00,18.14,18.16,18.13,18.16,104335.04775900072,6.888,6.8956,6.8842,6.8956,104335.0478
2010-11-05 13:40:00,18.16,18.16,18.14,18.14,140705.36370315944,6.8956,6.8956,6.888,6.888,140705.3637
2010-11-05 13:50:00,18.14,18.14,18.13,18.14,33798.67744305657,6.888,6.888,6.8842,6.888,33798.6774
2010-11-05 14:00:00,18.13,18.14,18.13,18.14,89884.88856233162,6.8842,6.888,6.8842,6.888,89884.8886
2010-11-05 14:10:00,18.14,18.14,18.1,18.13,238060.24981631152,6.888,6.888,6.8728,6.8842,238060.2498
2010-11-05 14:20:00,18.13,18.14,18.1,18.1,173769.28728875826,6.8842,6.888,6.8728,6.8728,173769.2873
2010-11-05 14:30:00,18.1,18.15,18.1,18.15,134459.95591476854,6.8728,6.8918,6.8728,6.8918,134459.9559
2010-11-05 14:40:00,18.14,18.15,18.13,18.14,147563.0663727651,6.888,6.8918,6.8842,6.888,147563.0664
2010-11-05 14:50:00,18.13,18.15,18.13,18.14,163360.27430810675,6.8842,6.8918,6.8842,6.888,163360.2743
2010-11-05 15:00:00,18.15,18.17,18.14,18.16,179035.02326720548,6.8918,6.8994,6.888,6.8956,179035.0233
2010-11-05 15:10:00,18.16,18.17,18.1,18.11,378398.2365907421,6.8956,6.8994,6.8728,6.8766,378398.2366
2010-11-05 15:20:00,18.11,18.14,18.1,18.14,158216.9973059025,6.8766,6.888,6.8728,6.888,158216.9973
2010-11-05 15:30:00,18.14,18.18,18.13,18.17,346681.3617438158,6.888,6.9032,6.8842,6.8994,346681.3617
2010-11-05 15:40:00,18.17,18.24,18.14,18.24,470732.3046779329,6.8994,6.926,6.888,6.926,470732.3047
2010-11-05 15:50:00,18.24,18.27,18.23,18.23,784717.1197648788,6.926,6.9374,6.9222,6.9222,784717.1198
2010-11-08 09:30:00,18.19,18.31,18.12,18.25,230712.711241734,6.907,6.9526,6.8804,6.9298,230712.7112
2010-11-08 09:40:00,18.25,18.28,18.18,18.27,195322.06710751896,6.9298,6.9412,6.9032,6.9374,195322.0671
2010-11-08 09:50:00,18.26,18.33,18.25,18.32,308719.07910849864,6.9336,6.9602,6.9298,6.9564,308719.0791
2010-11-08 10:00:00,18.32,18.35,18.31,18.31,228385.99069311772,6.9564,6.9678,6.9526,6.9526,228385.9907
2010-11-08 10:10:00,18.32,18.32,18.28,18.32,169115.84619152584,6.9564,6.9564,6.9412,6.9564,169115.8462
2010-11-08 10:20:00,18.32,18.32,18.31,18.32,188096.9875091844,6.9564,6.9564,6.9526,6.9564,188096.9875
2010-11-08 10:30:00,18.32,18.32,18.28,18.3,178545.18736223364,6.9564,6.9564,6.9412,6.9488,178545.1874
2010-11-08 10:40:00,18.29,18.3,18.28,18.28,106906.68626010286,6.945,6.9488,6.9412,6.9412,106906.6863
2010-11-08 10:50:00,18.28,18.29,18.23,18.24,256918.9321577272,6.9412,6.945,6.9222,6.926,256918.9322
2010-11-08 11:00:00,18.25,18.3,18.24,18.28,228875.8265980896,6.9298,6.9488,6.926,6.9412,228875.8266
2010-11-08 11:10:00,18.29,18.29,18.24,18.26,158706.83321087435,6.945,6.945,6.926,6.9336,158706.8332
2010-11-08 11:20:00,18.26,18.27,18.24,18.27,125887.82757776145,6.9336,6.9374,6.926,6.9374,125887.8276
2010-11-08 11:30:00,18.26,18.3,18.26,18.29,123561.10702914523,6.9336,6.9488,6.9336,6.945,123561.107
2010-11-08 11:40:00,18.29,18.34,18.28,18.29,163115.35635562087,6.945,6.964,6.9412,6.945,163115.3564
2010-11-08 11:50:00,18.29,18.3,18.28,18.29,96007.83737447954,6.945,6.9488,6.9412,6.945,96007.8374
2010-11-08 12:00:00,18.29,18.3,18.28,18.29,85721.28337007102,6.945,6.9488,6.9412,6.945,85721.2834
2010-11-08 12:10:00,18.29,18.29,18.24,18.24,104090.1298065148,6.945,6.945,6.926,6.926,104090.1298
2010-11-08 12:20:00,18.25,18.28,18.23,18.25,99926.52461425422,6.9298,6.9412,6.9222,6.9298,99926.5246
2010-11-08 12:30:00,18.25,18.26,18.25,18.26,42738.18270879255,6.9298,6.9336,6.9298,6.9336,42738.1827
2010-11-08 12:40:00,18.26,18.26,18.21,18.21,90129.80651481752,6.9336,6.9336,6.9146,6.9146,90129.8065
2010-11-08 12:50:00,18.22,18.24,18.21,18.24,82537.3499877541,6.9184,6.926,6.9146,6.926,82537.35
2010-11-08 13:00:00,18.24,18.27,18.24,18.25,118295.371050698,6.926,6.9374,6.926,6.9298,118295.3711
2010-11-08 13:10:00,18.26,18.29,18.25,18.28,143399.46118050453,6.9336,6.945,6.9298,6.9412,143399.4612
2010-11-08 13:20:00,18.28,18.34,18.28,18.33,177198.1386235611,6.9412,6.964,6.9412,6.9602,177198.1386
2010-11-08 13:30:00,18.34,18.39,18.33,18.38,417585.1089884889,6.964,6.9829,6.9602,6.9792,417585.109
2010-11-08 13:40:00,18.39,18.39,18.37,18.38,154053.39211364192,6.9829,6.9829,6.9754,6.9792,154053.3921
2010-11-08 13:50:00,18.37,18.41,18.37,18.37,197158.9517511633,6.9754,6.9905,6.9754,6.9754,197158.9518
2010-11-08 14:00:00,18.37,18.41,18.37,18.41,135807.00465344108,6.9754,6.9905,6.9754,6.9905,135807.0047
2010-11-08 14:10:00,18.41,18.45,18.39,18.41,182341.41562576537,6.9905,7.0057,6.9829,6.9905,182341.4156
2010-11-08 14:20:00,18.41,18.41,18.37,18.37,202302.2287533676,6.9905,6.9905,6.9754,6.9754,202302.2288
2010-11-08 14:30:00,18.37,18.38,18.34,18.34,125153.07372030368,6.9754,6.9792,6.964,6.964,125153.0737
2010-11-08 14:40:00,18.33,18.34,18.32,18.32,111682.58633357823,6.9602,6.964,6.9564,6.9564,111682.5863
2010-11-08 14:50:00,18.32,18.36,18.29,18.35,155033.06392358558,6.9564,6.9716,6.945,6.9678,155033.0639
2010-11-08 15:00:00,18.35,18.44,18.35,18.41,627847.1711976487,6.9678,7.0019,6.9678,6.9905,627847.1712
2010-11-08 15:10:00,18.41,18.45,18.39,18.44,215527.7981876072,6.9905,7.0057,6.9829,7.0019,215527.7982
2010-11-08 15:20:00,18.44,18.46,18.43,18.45,206220.9159931423,7.0019,7.0095,6.9981,7.0057,206220.916
2010-11-08 15:30:00,18.45,18.48,18.44,18.45,288145.9710996816,7.0057,7.0171,7.0019,7.0057,288145.9711
2010-11-08 15:40:00,18.45,18.5,18.45,18.5,540533.9211364193,7.0057,7.0247,7.0057,7.0247,540533.9211
2010-11-08 15:50:00,18.49,18.5,18.45,18.46,903502.3267205486,7.0209,7.0247,7.0057,7.0095,903502.3267
2010-11-09 09:30:00,18.58,19.03,18.56,18.79,1003796.2282635316,7.0551,7.226,7.0475,7.1348,1003796.2283
2010-11-09 09:40:00,18.78,18.88,18.72,18.78,500122.4589762429,7.131,7.169,7.1083,7.131,500122.459
2010-11-09 09:50:00,18.78,18.8,18.72,18.78,319250.5510653931,7.131,7.1386,7.1083,7.131,319250.5511
2010-11-09 10:00:00,18.78,18.9,18.78,18.86,342517.7565515552,7.131,7.1766,7.131,7.1614,342517.7566
2010-11-09 10:10:00,18.86,18.87,18.83,18.85,178790.10531471955,7.1614,7.1652,7.15,7.1576,178790.1053
2010-11-09 10:20:00,18.86,18.93,18.85,18.88,209527.30835170217,7.1614,7.188,7.1576,7.169,209527.3084
2010-11-09 10:30:00,18.89,18.9,18.8,18.81,204506.4903257409,7.1728,7.1766,7.1386,7.1424,204506.4903
2010-11-09 10:40:00,18.81,18.84,18.77,18.77,218956.64952241,7.1424,7.1538,7.1272,7.1272,218956.6495
2010-11-09 10:50:00,18.78,18.78,18.75,18.77,244673.0345334313,7.131,7.131,7.1196,7.1272,244673.0345
2010-11-09 11:00:00,18.77,18.82,18.76,18.82,490080.8229243203,7.1272,7.1462,7.1234,7.1462,490080.8229
2010-11-09 11:10:00,18.81,18.91,18.81,18.9,242346.31398481503,7.1424,7.1804,7.1424,7.1766,242346.314
2010-11-09 11:20:00,18.9,18.91,18.87,18.88,210262.06220915992,7.1766,7.1804,7.1652,7.169,210262.0622
2010-11-09 11:30:00,18.88,18.88,18.8,18.8,170585.35390644133,7.169,7.169,7.1386,7.1386,170585.3539
2010-11-09 11:40:00,18.81,18.86,18.77,18.77,233651.726671565,7.1424,7.1614,7.1272,7.1272,233651.7267
2010-11-09 11:50:00,18.77,18.8,18.74,18.74,296718.0994366887,7.1272,7.1386,7.1158,7.1158,296718.0994
2010-11-09 12:00:00,18.74,18.75,18.68,18.68,145481.26377663482,7.1158,7.1196,7.0931,7.0931,145481.2638
2010-11-09 12:10:00,18.68,18.68,18.66,18.68,116213.5684545677,7.0931,7.0931,7.0855,7.0931,116213.5685
2010-11-09 12:20:00,18.68,18.74,18.64,18.74,171320.10776389908,7.0931,7.1158,7.0779,7.1158,171320.1078
2010-11-09 12:30:00,18.73,18.77,18.71,18.71,163360.27430810675,7.1121,7.1272,7.1045,7.1045,163360.2743
2010-11-09 12:40:00,18.71,18.74,18.69,18.72,191403.37986774428,7.1045,7.1158,7.0969,7.1083,191403.3799
2010-11-09 12:50:00,18.73,18.74,18.7,18.73,87313.25006122948,7.1121,7.1158,7.1007,7.1121,87313.2501
2010-11-09 13:00:00,18.72,18.74,18.71,18.72,108376.19397501837,7.1083,7.1158,7.1045,7.1083,108376.194
2010-11-09 13:10:00,18.72,18.74,18.72,18.72,157482.24344844476,7.1083,7.1158,7.1083,7.1083,157482.2434
2010-11-09 13:20:00,18.72,18.73,18.65,18.67,168381.0923340681,7.1083,7.1121,7.0817,7.0893,168381.0923
2010-11-09 13:30:00,18.66,18.68,18.62,18.62,108866.0298799902,7.0855,7.0931,7.0703,7.0703,108866.0299
2010-11-09 13:40:00,18.62,18.68,18.28,18.63,941097.2324271369,7.0703,7.0931,6.9412,7.0741,941097.2324
2010-11-09 13:50:00,18.62,18.65,18.57,18.59,130908.64560372276,7.0703,7.0817,7.0513,7.0589,130908.6456
2010-11-09 14:00:00,18.6,18.67,18.6,18.66,135684.54567719813,7.0627,7.0893,7.0627,7.0855,135684.5457
2010-11-09 14:10:00,18.66,18.7,18.65,18.65,148420.2792064658,7.0855,7.1007,7.0817,7.0817,148420.2792
2010-11-09 14:20:00,18.65,18.7,18.65,18.69,209894.68528043103,7.0817,7.1007,7.0817,7.0969,209894.6853
2010-11-09 14:30:00,18.7,18.75,18.69,18.71,439627.72471222136,7.1007,7.1196,7.0969,7.1045,439627.7247
2010-11-09 14:40:00,18.7,18.73,18.7,18.72,123316.18907665931,7.1007,7.1121,7.1007,7.1083,123316.1891
2010-11-09 14:50:00,18.72,18.72,18.66,18.69,362478.5696791575,7.1083,7.1083,7.0855,7.0969,362478.5697
2010-11-09 15:00:00,18.7,18.7,18.69,18.7,158339.45628214546,7.1007,7.1007,7.0969,7.1007,158339.4563
2010-11-09 15:10:00,18.69,18.7,18.66,18.68,427259.3681116825,7.0969,7.1007,7.0855,7.0931,427259.3681
2010-11-09 15:20:00,18.68,18.69,18.63,18.66,525961.3029635071,7.0931,7.0969,7.0741,7.0855,525961.303
2010-11-09 15:30:00,18.66,18.68,18.65,18.66,1053637.031594416,7.0855,7.0931,7.0817,7.0855,1053637.0316
2010-11-09 15:40:00,18.66,18.67,18.63,18.64,909992.6524614254,7.0855,7.0893,7.0741,7.0779,909992.6525
2010-11-09 15:50:00,18.64,18.75,18.64,18.75,1375581.680137154,7.0779,7.1196,7.0779,7.1196,1375581.6801
2010-11-10 09:30:00,18.62,18.77,18.62,18.65,216140.093068822,7.0703,7.1272,7.0703,7.0817,216140.0931
2010-11-10 09:40:00,18.65,18.65,18.59,18.59,263164.339946118,7.0817,7.0817,7.0589,7.0589,263164.3399
2010-11-10 09:50:00,18.59,18.62,18.5,18.5,274308.10678422725,7.0589,7.0703,7.0247,7.0247,274308.1068
2010-11-10 10:00:00,18.51,18.54,18.42,18.44,295371.05069801613,7.0285,7.0399,6.9943,7.0019,295371.0507
2010-11-10 10:10:00,18.43,18.5,18.41,18.48,204506.4903257409,6.9981,7.0247,6.9905,7.0171,204506.4903
2010-11-10 10:20:00,18.47,18.54,18.47,18.54,309208.91501347045,7.0133,7.0399,7.0133,7.0399,309208.915
2010-11-10 10:30:00,18.54,18.67,18.54,18.66,644011.7560617193,7.0399,7.0893,7.0399,7.0855,644011.7561
2010-11-10 10:40:00,18.65,18.66,18.54,18.54,300514.3277002204,7.0817,7.0855,7.0399,7.0399,300514.3277
2010-11-10 10:50:00,18.54,18.59,18.51,18.57,149399.9510164095,7.0399,7.0589,7.0285,7.0513,149399.951
2010-11-10 11:00:00,18.57,18.62,18.52,18.54,307739.40729855496,7.0513,7.0703,7.0323,7.0399,307739.4073
2010-11-10 11:10:00,18.54,18.55,18.5,18.51,123316.18907665931,7.0399,7.0437,7.0247,7.0285,123316.1891
2010-11-10 11:20:00,18.52,18.58,18.51,18.57,134337.49693852558,7.0323,7.0551,7.0285,7.0513,134337.4969
2010-11-10 11:30:00,18.58,18.63,18.58,18.63,115846.19152583885,7.0551,7.0741,7.0551,7.0741,115846.1915
2010-11-10 11:40:00,18.62,18.65,18.59,18.64,164584.86407053637,7.0703,7.0817,7.0589,7.0779,164584.8641
2010-11-10 11:50:00,18.64,18.75,18.64,18.72,430320.8425177565,7.0779,7.1196,7.0779,7.1083,430320.8425
2010-11-10 12:00:00,18.72,18.73,18.66,18.66,171197.64878765613,7.1083,7.1121,7.0855,7.0855,171197.6488
2010-11-10 12:10:00,18.65,18.67,18.63,18.63,95150.62454077884,7.0817,7.0893,7.0741,7.0741,95150.6245
2010-11-10 12:20:00,18.63,18.64,18.59,18.63,84374.23463139847,7.0741,7.0779,7.0589,7.0741,84374.2346
2010-11-10 12:30:00,18.63,18.66,18.63,18.65,60004.89835904972,7.0741,7.0855,7.0741,7.0817,60004.8984
2010-11-10 12:40:00,18.65,18.65,18.6,18.63,379990.20328190055,7.0817,7.0817,7.0627,7.0741,379990.2033
2010-11-10 12:50:00,18.63,18.64,18.6,18.62,115111.43766838108,7.0741,7.0779,7.0627,7.0703,115111.4377
2010-11-10 13:00:00,18.61,18.61,18.52,18.59,197158.9517511633,7.0665,7.0665,7.0323,7.0589,197158.9518
2010-11-10 13:10:00,18.59,18.64,18.58,18.64,100538.819495469,7.0589,7.0779,7.0551,7.0779,100538.8195
2010-11-10 13:20:00,18.63,18.65,18.61,18.62,103110.45799657116,7.0741,7.0817,7.0665,7.0703,103110.458
2010-11-10 13:30:00,18.63,18.66,18.58,18.59,100661.27847171196,7.0741,7.0855,7.0551,7.0589,100661.2785
2010-11-10 13:40:00,18.59,18.6,18.54,18.58,217119.7648787656,7.0589,7.0627,7.0399,7.0551,217119.7649
2010-11-10 13:50:00,18.57,18.62,18.55,18.59,92456.52706343374,7.0513,7.0703,7.0437,7.0589,92456.5271
2010-11-10 14:00:00,18.59,18.68,18.59,18.64,309208.91501347045,7.0589,7.0931,7.0589,7.0779,309208.915
2010-11-10 14:10:00,18.64,18.66,18.63,18.65,149889.78692138134,7.0779,7.0855,7.0741,7.0817,149889.7869
2010-11-10 14:20:00,18.64,18.66,18.63,18.64,191280.92089150133,7.0779,7.0855,7.0741,7.0779,191280.9209
2010-11-10 14:30:00,18.64,18.67,18.63,18.66,170707.8128826843,7.0779,7.0893,7.0741,7.0855,170707.8129
2010-11-10 14:40:00,18.66,18.68,18.63,18.63,193730.1004163605,7.0855,7.0931,7.0741,7.0741,193730.1004
2010-11-10 14:50:00,18.63,18.66,18.61,18.61,435586.57849620376,7.0741,7.0855,7.0665,7.0665,435586.5785
2010-11-10 15:00:00,18.62,18.63,18.58,18.59,308351.7021797697,7.0703,7.0741,7.0551,7.0589,308351.7022
2010-11-10 15:10:00,18.59,18.66,18.59,18.63,390276.757286309,7.0589,7.0855,7.0589,7.0741,390276.7573
2010-11-10 15:20:00,18.63,18.63,18.59,18.59,279084.0068577026,7.0741,7.0741,7.0589,7.0589,279084.0069
2010-11-10 15:30:00,18.59,18.59,18.57,18.57,296840.5584129316,7.0589,7.0589,7.0513,7.0513,296840.5584
2010-11-10 15:40:00,18.58,18.58,18.54,18.57,517756.55155522894,7.0551,7.0551,7.0399,7.0513,517756.5516
2010-11-10 15:50:00,18.57,18.58,18.52,18.54,1258755.8168013715,7.0513,7.0551,7.0323,7.0399,1258755.8168
2010-11-11 09:30:00,18.33,18.8,18.25,18.66,1510531.4719568945,6.9602,7.1386,6.9298,7.0855,1510531.472
2010-11-11 09:40:00,18.65,18.66,18.55,18.6,966446.2405094292,7.0817,7.0855,7.0437,7.0627,966446.2405
2010-11-11 09:50:00,18.6,18.71,18.53,18.69,792064.6583394562,7.0627,7.1045,7.0361,7.0969,792064.6583
2010-11-11 10:00:00,18.69,18.7,18.62,18.63,956282.1454812638,7.0969,7.1007,7.0703,7.0741,956282.1455
2010-11-11 10:10:00,18.63,18.67,18.59,18.64,712833.700710262,7.0741,7.0893,7.0589,7.0779,712833.7007
2010-11-11 10:20:00,18.63,18.63,18.59,18.6,497795.7384276267,7.0741,7.0741,7.0589,7.0627,497795.7384
2010-11-11 10:30:00,18.61,18.62,18.54,18.56,631031.1045799657,7.0665,7.0703,7.0399,7.0475,631031.1046
2010-11-11 10:40:00,18.56,18.57,18.48,18.49,272226.3041880969,7.0475,7.0513,7.0171,7.0209,272226.3042
2010-11-11 10:50:00,18.48,18.59,18.46,18.59,242836.1498897869,7.0171,7.0589,7.0095,7.0589,242836.1499
2010-11-11 11:00:00,18.59,18.59,18.45,18.46,230222.87533676217,7.0589,7.0589,7.0057,7.0095,230222.8753
2010-11-11 11:10:00,18.46,18.55,18.46,18.55,146338.47661033552,7.0095,7.0437,7.0095,7.0437,146338.4766
2010-11-11 11:20:00,18.55,18.6,18.54,18.59,274553.02473671315,7.0437,7.0627,7.0399,7.0589,274553.0247
2010-11-11 11:30:00,18.59,18.66,18.58,18.63,256796.47318148412,7.0589,7.0855,7.0551,7.0741,256796.4732
2010-11-11 11:40:00,18.63,18.67,18.63,18.65,182096.49767327943,7.0741,7.0893,7.0741,7.0817,182096.4977
2010-11-11 11:50:00,18.65,18.74,18.64,18.73,226549.1060494734,7.0817,7.1158,7.0779,7.1121,226549.106
2010-11-11 12:00:00,18.73,18.74,18.66,18.66,505510.6539309331,7.1121,7.1158,7.0855,7.0855,505510.6539
2010-11-11 12:10:00,18.67,18.71,18.66,18.69,279328.9248101886,7.0893,7.1045,7.0855,7.0969,279328.9248
2010-11-11 12:20:00,18.69,18.7,18.68,18.68,105559.63752143033,7.0969,7.1007,7.0931,7.0931,105559.6375
2010-11-11 12:30:00,18.68,18.74,18.68,18.73,222018.12392848395,7.0931,7.1158,7.0931,7.1121,222018.1239
2010-11-11 12:40:00,18.73,18.75,18.72,18.75,140093.06882194465,7.1121,7.1196,7.1083,7.1196,140093.0688
2010-11-11 12:50:00,18.75,18.8,18.75,18.78,580455.5473916237,7.1196,7.1386,7.1196,7.131,580455.5474
2010-11-11 13:00:00,18.77,18.79,18.75,18.78,382316.9238305168,7.1272,7.1348,7.1196,7.131,382316.9238
2010-11-11 13:10:00,18.78,18.81,18.77,18.8,171075.18981141318,7.131,7.1424,7.1272,7.1386,171075.1898
2010-11-11 13:20:00,18.8,18.84,18.8,18.84,259245.65270634336,7.1386,7.1538,7.1386,7.1538,259245.6527
2010-11-11 13:30:00,18.84,18.97,18.83,18.95,504408.5231447465,7.1538,7.2032,7.15,7.1956,504408.5231
2010-11-11 13:40:00,18.95,19.03,18.95,19.01,595640.4604457506,7.1956,7.226,7.1956,7.2184,595640.4604
2010-11-11 13:50:00,19.01,19.02,18.97,18.98,161523.3896644624,7.2184,7.2222,7.2032,7.207,161523.3897
2010-11-11 14:00:00,18.97,19.03,18.96,19.01,324761.2049963262,7.2032,7.226,7.1994,7.2184,324761.205
2010-11-11 14:10:00,19.01,19.08,18.99,19.08,520573.108008817,7.2184,7.245,7.2108,7.245,520573.108
2010-11-11 14:20:00,19.08,19.08,18.96,18.98,558290.4726916483,7.245,7.245,7.1994,7.207,558290.4727
2010-11-11 14:30:00,18.98,19.03,18.97,19.01,753734.9987754102,7.207,7.226,7.2032,7.2184,753734.9988
2010-11-11 14:40:00,19.01,19.07,19.0,19.05,489835.9049718344,7.2184,7.2412,7.2146,7.2336,489835.905
2010-11-11 14:50:00,19.05,19.15,19.04,19.14,583639.4807739407,7.2336,7.2715,7.2298,7.2677,583639.4808
2010-11-11 15:00:00,19.15,19.35,19.12,19.34,1307984.3252510407,7.2715,7.3475,7.2601,7.3437,1307984.3253
2010-11-11 15:10:00,19.34,19.39,19.21,19.29,902767.5728630908,7.3437,7.3627,7.2943,7.3247,902767.5729
2010-11-11 15:20:00,19.29,19.29,19.16,19.18,646583.3945628214,7.3247,7.3247,7.2753,7.2829,646583.3946
2010-11-11 15:30:00,19.19,19.19,19.14,19.18,594293.4117070781,7.2867,7.2867,7.2677,7.2829,594293.4117
2010-11-11 15:40:00,19.18,19.26,19.15,19.22,994244.4281165808,7.2829,7.3133,7.2715,7.2981,994244.4281
2010-11-11 15:50:00,19.22,19.33,19.2,19.31,1873744.7954935096,7.2981,7.3399,7.2905,7.3323,1873744.7955
2010-11-12 09:30:00,19.21,19.42,19.13,19.4,1265613.5194709771,7.2943,7.3741,7.2639,7.3665,1265613.5195
2010-11-12 09:40:00,19.4,19.57,19.39,19.41,782145.4812637765,7.3665,7.431,7.3627,7.3703,782145.4813
2010-11-12 09:50:00,19.42,19.53,19.4,19.4,655522.8998285574,7.3741,7.4158,7.3665,7.3665,655522.8998
2010-11-12 10:00:00,19.4,19.46,19.31,19.44,812637.7663482733,7.3665,7.3892,7.3323,7.3816,812637.7663
2010-11-12 10:10:00,19.44,19.48,19.39,19.41,350355.13103110454,7.3816,7.3968,7.3627,7.3703,350355.131
2010-11-12 10:20:00,19.42,19.44,19.34,19.34,653196.1792799411,7.3741,7.3816,7.3437,7.3437,653196.1793
2010-11-12 10:30:00,19.34,19.34,19.17,19.21,531349.4979181974,7.3437,7.3437,7.2791,7.2943,531349.4979
2010-11-12 10:40:00,19.21,19.24,19.15,19.18,812760.2253245162,7.2943,7.3057,7.2715,7.2829,812760.2253
2010-11-12 10:50:00,19.18,19.19,19.02,19.03,351579.7207935341,7.2829,7.2867,7.2222,7.226,351579.7208
2010-11-12 11:00:00,19.02,19.05,18.99,19.03,322189.5664952241,7.2222,7.2336,7.2108,7.226,322189.5665
2010-11-12 11:10:00,19.03,19.05,19.01,19.03,205363.7031594416,7.226,7.2336,7.2184,7.226,205363.7032
2010-11-12 11:20:00,19.03,19.12,19.03,19.09,232182.2189566495,7.226,7.2601,7.226,7.2487,232182.219
2010-11-12 11:30:00,19.09,19.1,19.02,19.03,116825.8633357825,7.2487,7.2525,7.2222,7.226,116825.8633
2010-11-12 11:40:00,19.03,19.05,18.99,19.01,326353.17168748466,7.226,7.2336,7.2108,7.2184,326353.1717
2010-11-12 11:50:00,19.01,19.03,18.97,19.01,333945.6282145481,7.2184,7.226,7.2032,7.2184,333945.6282
2010-11-12 12:00:00,19.02,19.09,19.01,19.08,250061.22948812143,7.2222,7.2487,7.2184,7.245,250061.2295
2010-11-12 12:10:00,19.08,19.1,19.03,19.03,155767.81778104333,7.245,7.2525,7.226,7.226,155767.8178
2010-11-12 12:20:00,19.03,19.03,18.94,18.94,214548.12637766343,7.226,7.226,7.1918,7.1918,214548.1264
2010-11-12 12:30:00,18.94,18.95,18.9,18.91,243448.4447710017,7.1918,7.1956,7.1766,7.1804,243448.4448
2010-11-12 12:40:00,18.92,18.92,18.84,18.85,83761.93975018368,7.1842,7.1842,7.1538,7.1576,83761.9398
2010-11-12 12:50:00,18.85,18.85,18.81,18.82,96865.05020818026,7.1576,7.1576,7.1424,7.1462,96865.0502
2010-11-12 13:00:00,18.82,18.84,18.77,18.77,153930.93313739897,7.1462,7.1538,7.1272,7.1272,153930.9331
2010-11-12 13:10:00,18.77,18.79,18.74,18.74,182463.87460200832,7.1272,7.1348,7.1158,7.1158,182463.8746
2010-11-12 13:20:00,18.74,18.82,18.72,18.81,188096.9875091844,7.1158,7.1462,7.1083,7.1424,188096.9875
2010-11-12 13:30:00,18.81,18.83,18.81,18.83,219324.02645113887,7.1424,7.15,7.1424,7.15,219324.0265
2010-11-12 13:40:00,18.83,18.89,18.79,18.79,360641.6850355131,7.15,7.1728,7.1348,7.1348,360641.685
2010-11-12 13:50:00,18.8,18.81,18.72,18.73,126010.2865540044,7.1386,7.1424,7.1083,7.1121,126010.2866
2010-11-12 14:00:00,18.73,18.78,18.73,18.77,173034.53343130052,7.1121,7.131,7.1121,7.1272,173034.5334
2010-11-12 14:10:00,18.77,18.81,18.73,18.81,167401.4205241244,7.1272,7.1424,7.1121,7.1424,167401.4205
2010-11-12 14:20:00,18.8,18.81,18.74,18.76,218711.73156992407,7.1386,7.1424,7.1158,7.1234,218711.7316
2010-11-12 14:30:00,18.75,18.75,18.72,18.75,145236.3458241489,7.1196,7.1196,7.1083,7.1196,145236.3458
2010-11-12 14:40:00,18.75,18.79,18.7,18.78,256918.9321577272,7.1196,7.1348,7.1007,7.131,256918.9322
2010-11-12 14:50:00,18.78,18.89,18.78,18.87,501102.1307861866,7.131,7.1728,7.131,7.1652,501102.1308
2010-11-12 15:00:00,18.87,18.92,18.85,18.89,260837.6193975018,7.1652,7.1842,7.1576,7.1728,260837.6194
2010-11-12 15:10:00,18.89,18.89,18.85,18.87,126867.49938770512,7.1728,7.1728,7.1576,7.1652,126867.4994
2010-11-12 15:20:00,18.87,18.88,18.78,18.8,296350.7225079598,7.1652,7.169,7.131,7.1386,296350.7225
2010-11-12 15:30:00,18.81,18.82,18.79,18.79,332353.66152338963,7.1424,7.1462,7.1348,7.1348,332353.6615
2010-11-12 15:40:00,18.79,18.84,18.77,18.84,278594.1709527308,7.1348,7.1538,7.1272,7.1538,278594.171
2010-11-12 15:50:00,18.84,18.85,18.81,18.83,739162.3806024981,7.1538,7.1576,7.1424,7.15,739162.3806
2010-11-15 09:30:00,18.88,19.01,18.79,18.94,404114.62160176336,7.169,7.2184,7.1348,7.1918,404114.6216
2010-11-15 09:40:00,18.92,19.11,18.8,19.08,695811.9030124907,7.1842,7.2563,7.1386,7.245,695811.903
2010-11-15 09:50:00,19.08,19.19,18.96,18.99,609110.9478324761,7.245,7.2867,7.1994,7.2108,609110.9478
2010-11-15 10:00:00,19.0,19.03,18.94,18.99,385868.23414156254,7.2146,7.226,7.1918,7.2108,385868.2341
2010-11-15 10:10:00,18.99,18.99,18.92,18.95,237815.3318638256,7.2108,7.2108,7.1842,7.1956,237815.3319
2010-11-15 10:20:00,18.95,19.01,18.94,18.95,282880.2351212344,7.1956,7.2184,7.1918,7.1956,282880.2351
2010-11-15 10:30:00,18.94,19.0,18.91,18.99,197403.86970364925,7.1918,7.2146,7.1804,7.2108,197403.8697
2010-11-15 10:40:00,18.99,18.99,18.96,18.96,144991.42787166298,7.2108,7.2108,7.1994,7.1994,144991.4279
2010-11-15 10:50:00,18.96,18.97,18.89,18.92,149032.5740876806,7.1994,7.2032,7.1728,7.1842,149032.5741
2010-11-15 11:00:00,18.91,18.93,18.88,18.88,197158.9517511633,7.1804,7.188,7.169,7.169,197158.9518
2010-11-15 11:10:00,18.89,18.93,18.88,18.92,126867.49938770512,7.1728,7.188,7.169,7.1842,126867.4994
2010-11-15 11:20:00,18.93,18.93,18.88,18.9,120744.55057555718,7.188,7.188,7.169,7.1766,120744.5506
2010-11-15 11:30:00,18.9,18.94,18.9,18.92,87925.54494244428,7.1766,7.1918,7.1766,7.1842,87925.5449
2010-11-15 11:40:00,18.93,18.95,18.92,18.95,87803.08596620131,7.188,7.1956,7.1842,7.1956,87803.086
2010-11-15 11:50:00,18.95,18.96,18.9,18.91,112662.25814352192,7.1956,7.1994,7.1766,7.1804,112662.2581
2010-11-15 12:00:00,18.9,18.91,18.9,18.9,74577.51653196178,7.1766,7.1804,7.1766,7.1766,74577.5165
2010-11-15 12:10:00,18.9,18.9,18.86,18.86,138501.10213078617,7.1766,7.1766,7.1614,7.1614,138501.1021
2010-11-15 12:20:00,18.87,18.88,18.84,18.85,249326.4756306637,7.1652,7.169,7.1538,7.1576,249326.4756
2010-11-15 12:30:00,18.85,18.86,18.84,18.86,101518.49130541268,7.1576,7.1614,7.1538,7.1614,101518.4913
2010-11-15 12:40:00,18.85,18.86,18.85,18.85,33921.13641929953,7.1576,7.1614,7.1576,7.1576,33921.1364
2010-11-15 12:50:00,18.86,18.86,18.82,18.82,121724.22238550083,7.1614,7.1614,7.1462,7.1462,121724.2224
2010-11-15 13:00:00,18.83,18.83,18.78,18.78,226549.1060494734,7.15,7.15,7.131,7.131,226549.106
2010-11-15 13:10:00,18.79,18.9,18.78,18.89,281165.8094538329,7.1348,7.1766,7.131,7.1728,281165.8095
2010-11-15 13:20:00,18.9,18.9,18.86,18.87,148542.7381827088,7.1766,7.1766,7.1614,7.1652,148542.7382
2010-11-15 13:30:00,18.87,18.89,18.82,18.85,273328.4349742836,7.1652,7.1728,7.1462,7.1576,273328.435
2010-11-15 13:40:00,18.85,18.93,18.85,18.92,107763.89909380356,7.1576,7.188,7.1576,7.1842,107763.8991
2010-11-15 13:50:00,18.92,18.93,18.87,18.87,118172.91207445505,7.1842,7.188,7.1652,7.1652,118172.9121
2010-11-15 14:00:00,18.87,18.9,18.86,18.86,103722.75287778594,7.1652,7.1766,7.1614,7.1614,103722.7529
2010-11-15 14:10:00,18.86,18.86,18.78,18.8,186015.1849130541,7.1614,7.1614,7.131,7.1386,186015.1849
2010-11-15 14:20:00,18.8,18.82,18.77,18.81,191036.00293901545,7.1386,7.1462,7.1272,7.1424,191036.0029
2010-11-15 14:30:00,18.81,18.82,18.76,18.79,283737.4479549351,7.1424,7.1462,7.1234,7.1348,283737.448
2010-11-15 14:40:00,18.79,18.81,18.76,18.77,113397.01200097968,7.1348,7.1424,7.1234,7.1272,113397.012
2010-11-15 14:50:00,18.77,18.78,18.74,18.74,277492.0401665442,7.1272,7.131,7.1158,7.1158,277492.0402
2010-11-15 15:00:00,18.75,18.77,18.72,18.77,475875.58168013714,7.1196,7.1272,7.1083,7.1272,475875.5817
2010-11-15 15:10:00,18.77,18.78,18.68,18.7,328434.9742836149,7.1272,7.131,7.0931,7.1007,328434.9743
2010-11-15 15:20:00,18.7,18.7,18.6,18.64,523267.2054861621,7.1007,7.1007,7.0627,7.0779,523267.2055
2010-11-15 15:30:00,18.64,18.68,18.63,18.67,305657.60470242467,7.0779,7.0931,7.0741,7.0893,305657.6047
2010-11-15 15:40:00,18.67,18.69,18.64,18.64,347783.49253000243,7.0893,7.0969,7.0779,7.0779,347783.4925
2010-11-15 15:50:00,18.65,18.65,18.63,18.63,492162.6255204506,7.0817,7.0817,7.0741,7.0741,492162.6255
2010-11-16 09:30:00,18.49,18.51,18.34,18.39,439137.8888072496,7.0209,7.0285,6.964,6.9829,439137.8888
2010-11-16 09:40:00,18.4,18.46,18.37,18.44,476732.7945138378,6.9867,7.0095,6.9754,7.0019,476732.7945
2010-11-16 09:50:00,18.44,18.59,18.44,18.58,406441.3421503796,7.0019,7.0589,7.0019,7.0551,406441.3422
2010-11-16 10:00:00,18.58,18.59,18.51,18.56,442566.7401420524,7.0551,7.0589,7.0285,7.0475,442566.7401
2010-11-16 10:10:00,18.56,18.68,18.56,18.67,356845.4567719814,7.0475,7.0931,7.0475,7.0893,356845.4568
2010-11-16 10:20:00,18.66,18.74,18.64,18.74,417462.65001224587,7.0855,7.1158,7.0779,7.1158,417462.65
2010-11-16 10:30:00,18.74,18.77,18.62,18.63,561351.9470977222,7.1158,7.1272,7.0703,7.0741,561351.9471
2010-11-16 10:40:00,18.63,18.64,18.56,18.6,341538.0847416116,7.0741,7.0779,7.0475,7.0627,341538.0847
2010-11-16 10:50:00,18.59,18.6,18.49,18.52,262062.2091599314,7.0589,7.0627,7.0209,7.0323,262062.2092
2010-11-16 11:00:00,18.52,18.54,18.47,18.5,393828.0675973549,7.0323,7.0399,7.0133,7.0247,393828.0676
2010-11-16 11:10:00,18.5,18.5,18.43,18.44,433627.2348763164,7.0247,7.0247,6.9981,7.0019,433627.2349
2010-11-16 11:20:00,18.43,18.44,18.37,18.38,321332.3536615234,6.9981,7.0019,6.9754,6.9792,321332.3537
2010-11-16 11:30:00,18.37,18.43,18.37,18.43,168013.7154053392,6.9754,6.9981,6.9754,6.9981,168013.7154
2010-11-16 11:40:00,18.43,18.43,18.32,18.36,320964.9767327945,6.9981,6.9981,6.9564,6.9716,320964.9767
2010-11-16 11:50:00,18.36,18.37,18.3,18.36,178422.7283859907,6.9716,6.9754,6.9488,6.9716,178422.7284
2010-11-16 12:00:00,18.36,18.47,18.35,18.46,379622.82635317167,6.9716,7.0133,6.9678,7.0095,379622.8264
2010-11-16 12:10:00,18.46,18.46,18.4,18.41,626010.2865540044,7.0095,7.0095,6.9867,6.9905,626010.2866
2010-11-16 12:20:00,18.41,18.48,18.4,18.47,235243.69336272348,6.9905,7.0171,6.9867,7.0133,235243.6934
2010-11-16 12:30:00,18.46,18.48,18.44,18.44,208792.5544942444,7.0095,7.0171,7.0019,7.0019,208792.5545
2010-11-16 12:40:00,18.44,18.44,18.34,18.37,168870.9282390399,7.0019,7.0019,6.964,6.9754,168870.9282
2010-11-16 12:50:00,18.37,18.41,18.36,18.39,143521.92015674748,6.9754,6.9905,6.9716,6.9829,143521.9202
2010-11-16 13:00:00,18.39,18.41,18.37,18.41,103110.45799657116,6.9829,6.9905,6.9754,6.9905,103110.458
2010-11-16 13:10:00,18.41,18.42,18.37,18.42,225324.51628704384,6.9905,6.9943,6.9754,6.9943,225324.5163
2010-11-16 13:20:00,18.42,18.45,18.4,18.44,117070.78128826842,6.9943,7.0057,6.9867,7.0019,117070.7813
2010-11-16 13:30:00,18.44,18.5,18.42,18.5,198383.5415135929,7.0019,7.0247,6.9943,7.0247,198383.5415
2010-11-16 13:40:00,18.5,18.53,18.48,18.52,212466.3237815332,7.0247,7.0361,7.0171,7.0323,212466.3238
2010-11-16 13:50:00,18.51,18.57,18.51,18.54,115233.89664462404,7.0285,7.0513,7.0285,7.0399,115233.8966
2010-11-16 14:00:00,18.54,18.54,18.49,18.49,111315.20940484936,7.0399,7.0399,7.0209,7.0209,111315.2094
2010-11-16 14:10:00,18.49,18.55,18.49,18.52,283247.61204996327,7.0209,7.0437,7.0209,7.0323,283247.612
2010-11-16 14:20:00,18.52,18.56,18.49,18.52,284349.7428361499,7.0323,7.0475,7.0209,7.0323,284349.7428
2010-11-16 14:30:00,18.51,18.54,18.5,18.5,291084.98652951256,7.0285,7.0399,7.0247,7.0247,291084.9865
2010-11-16 14:40:00,18.51,18.54,18.48,18.53,120989.4685280431,7.0285,7.0399,7.0171,7.0361,120989.4685
2010-11-16 14:50:00,18.53,18.59,18.51,18.58,307739.40729855496,7.0361,7.0589,7.0285,7.0551,307739.4073
2010-11-16 15:00:00,18.58,18.59,18.54,18.54,280308.5966201322,7.0551,7.0589,7.0399,7.0399,280308.5966
2010-11-16 15:10:00,18.54,18.54,18.45,18.49,173156.99240754347,7.0399,7.0399,7.0057,7.0209,173156.9924
2010-11-16 15:20:00,18.48,18.54,18.46,18.53,253490.0808229243,7.0171,7.0399,7.0095,7.0361,253490.0808
2010-11-16 15:30:00,18.53,18.57,18.52,18.54,403992.1626255204,7.0361,7.0513,7.0323,7.0399,403992.1626
2010-11-16 15:40:00,18.54,18.58,18.51,18.58,286798.92236100906,7.0399,7.0551,7.0285,7.0551,286798.9224
2010-11-16 15:50:00,18.58,18.58,18.54,18.54,751163.360274308,7.0551,7.0551,7.0399,7.0399,751163.3603
2010-11-17 09:30:00,18.45,18.71,18.45,18.64,342027.92064658337,7.0057,7.1045,7.0057,7.0779,342027.9206
2010-11-17 09:40:00,18.64,18.84,18.64,18.83,704139.113397012,7.0779,7.1538,7.0779,7.15,704139.1134
2010-11-17 09:50:00,18.82,18.99,18.79,18.98,715160.4212588782,7.1462,7.2108,7.1348,7.207,715160.4213
2010-11-17 10:00:00,18.98,19.0,18.9,18.91,496203.77173646825,7.207,7.2146,7.1766,7.1804,496203.7717
2010-11-17 10:10:00,18.91,18.98,18.85,18.92,257286.309086456,7.1804,7.207,7.1576,7.1842,257286.3091
2010-11-17 10:20:00,18.92,18.99,18.92,18.98,218221.89566495223,7.1842,7.2108,7.1842,7.207,218221.8957
2010-11-17 10:30:00,18.99,19.0,18.87,18.9,365417.58510898845,7.2108,7.2146,7.1652,7.1766,365417.5851
2010-11-17 10:40:00,18.9,18.99,18.88,18.99,214058.29047269165,7.1766,7.2108,7.169,7.2108,214058.2905
2010-11-17 10:50:00,18.99,18.99,18.92,18.95,210506.98016164583,7.2108,7.2108,7.1842,7.1956,210506.9802
2010-11-17 11:00:00,18.95,18.99,18.88,18.88,188096.9875091844,7.1956,7.2108,7.169,7.169,188096.9875
2010-11-17 11:10:00,18.88,19.0,18.87,18.99,227038.94195444524,7.169,7.2146,7.1652,7.2108,227038.942
2010-11-17 11:20:00,19.0,19.0,18.96,18.98,300759.2456527063,7.2146,7.2146,7.1994,7.207,300759.2457
2010-11-17 11:30:00,18.98,18.98,18.93,18.95,93681.11682586333,7.207,7.207,7.188,7.1956,93681.1168
2010-11-17 11:40:00,18.95,18.99,18.93,18.95,201567.4748959099,7.1956,7.2108,7.188,7.1956,201567.4749
2010-11-17 11:50:00,18.95,18.99,18.94,18.96,260347.78349253,7.1956,7.2108,7.1918,7.1994,260347.7835
2010-11-17 12:00:00,18.95,19.0,18.95,18.98,216874.8469262797,7.1956,7.2146,7.1956,7.207,216874.8469
2010-11-17 12:10:00,18.99,18.99,18.94,18.95,198506.0004898359,7.2108,7.2108,7.1918,7.1956,198506.0005
2010-11-17 12:20:00,18.95,18.99,18.92,18.96,94415.87068332107,7.1956,7.2108,7.1842,7.1994,94415.8707
2010-11-17 12:30:00,18.95,18.98,18.93,18.96,153318.63825618415,7.1956,7.207,7.188,7.1994,153318.6383
2010-11-17 12:40:00,18.96,18.96,18.9,18.95,134337.49693852558,7.1994,7.1994,7.1766,7.1956,134337.4969
2010-11-17 12:50:00,18.94,18.96,18.94,18.95,102375.70413911338,7.1918,7.1994,7.1918,7.1956,102375.7041
2010-11-17 13:00:00,18.95,18.96,18.94,18.96,152094.04849375458,7.1956,7.1994,7.1918,7.1994,152094.0485
2010-11-17 13:10:00,18.96,18.99,18.91,18.94,175116.3360274308,7.1994,7.2108,7.1804,7.1918,175116.336
2010-11-17 13:20:00,18.93,18.97,18.92,18.95,194954.6901787901,7.188,7.2032,7.1842,7.1956,194954.6902
2010-11-17 13:30:00,18.95,18.95,18.93,18.93,148910.11511143766,7.1956,7.1956,7.188,7.188,148910.1151
2010-11-17 13:40:00,18.93,18.94,18.91,18.93,200587.80308596612,7.188,7.1918,7.1804,7.188,200587.8031
2010-11-17 13:50:00,18.93,18.95,18.92,18.93,98457.01689933872,7.188,7.1956,7.1842,7.188,98457.0169
2010-11-17 14:00:00,18.93,18.96,18.93,18.95,224712.22140582904,7.188,7.1994,7.188,7.1956,224712.2214
2010-11-17 14:10:00,18.95,18.95,18.92,18.94,192138.13372520203,7.1956,7.1956,7.1842,7.1918,192138.1337
2010-11-17 14:20:00,18.94,18.94,18.88,18.89,139358.3149644869,7.1918,7.1918,7.169,7.1728,139358.315
2010-11-17 14:30:00,18.89,18.92,18.88,18.9,110702.91452363458,7.1728,7.1842,7.169,7.1766,110702.9145
2010-11-17 14:40:00,18.91,18.91,18.88,18.88,101396.03232916971,7.1804,7.1804,7.169,7.169,101396.0323
2010-11-17 14:50:00,18.88,18.88,18.86,18.87,114376.68381092334,7.169,7.169,7.1614,7.1652,114376.6838
2010-11-17 15:00:00,18.87,18.94,18.86,18.86,178422.7283859907,7.1652,7.1918,7.1614,7.1614,178422.7284
2010-11-17 15:10:00,18.86,18.88,18.82,18.86,133235.36615233895,7.1614,7.169,7.1462,7.1614,133235.3662
2010-11-17 15:20:00,18.86,18.86,18.8,18.81,318148.4202792064,7.1614,7.1614,7.1386,7.1424,318148.4203
2010-11-17 15:30:00,18.82,18.92,18.81,18.91,669605.6820964976,7.1462,7.1842,7.1424,7.1804,669605.6821
2010-11-17 15:40:00,18.91,18.95,18.9,18.94,431055.5963752143,7.1804,7.1956,7.1766,7.1918,431055.5964
2010-11-17 15:50:00,18.95,18.95,18.91,18.91,595273.0835170217,7.1956,7.1956,7.1804,7.1804,595273.0835
2010-11-18 09:30:00,19.01,19.2,18.96,19.16,393705.6086211119,7.2184,7.2905,7.1994,7.2753,393705.6086
2010-11-18 09:40:00,19.15,19.17,19.09,19.12,259857.94758755816,7.2715,7.2791,7.2487,7.2601,259857.9476
2010-11-18 09:50:00,19.12,19.13,19.07,19.13,256551.55522899827,7.2601,7.2639,7.2412,7.2639,256551.5552
2010-11-18 10:00:00,19.13,19.27,19.11,19.22,781165.8094538329,7.2639,7.3171,7.2563,7.2981,781165.8095
2010-11-18 10:10:00,19.23,19.25,19.18,19.21,333333.3333333333,7.3019,7.3095,7.2829,7.2943,333333.3333
2010-11-18 10:20:00,19.21,19.21,19.15,19.19,225079.5983345579,7.2943,7.2943,7.2715,7.2867,225079.5983
2010-11-18 10:30:00,19.18,19.18,19.14,19.17,90007.34753857457,7.2829,7.2829,7.2677,7.2791,90007.3475
2010-11-18 10:40:00,19.16,19.17,19.09,19.1,313984.81508694583,7.2753,7.2791,7.2487,7.2525,313984.8151
2010-11-18 10:50:00,19.1,19.11,19.03,19.04,340803.3308841538,7.2525,7.2563,7.226,7.2298,340803.3309
2010-11-18 11:00:00,19.04,19.07,19.01,19.06,379622.82635317167,7.2298,7.2412,7.2184,7.2374,379622.8264
2010-11-18 11:10:00,19.07,19.12,19.04,19.08,176463.38476610335,7.2412,7.2601,7.2298,7.245,176463.3848
2010-11-18 11:20:00,19.08,19.1,19.04,19.08,91109.4783247612,7.245,7.2525,7.2298,7.245,91109.4783
2010-11-18 11:30:00,19.08,19.15,19.08,19.15,78741.12172422238,7.245,7.2715,7.245,7.2715,78741.1217
2010-11-18 11:40:00,19.14,19.16,19.08,19.08,192872.8875826598,7.2677,7.2753,7.245,7.245,192872.8876
2010-11-18 11:50:00,19.09,19.16,19.08,19.14,288635.80700465344,7.2487,7.2753,7.245,7.2677,288635.807
2010-11-18 12:00:00,19.13,19.2,19.12,19.17,291819.74038697034,7.2639,7.2905,7.2601,7.2791,291819.7404
2010-11-18 12:10:00,19.17,19.18,19.13,19.15,125153.07372030368,7.2791,7.2829,7.2639,7.2715,125153.0737
2010-11-18 12:20:00,19.16,19.17,19.12,19.12,55841.29316678912,7.2753,7.2791,7.2601,7.2601,55841.2932
2010-11-18 12:30:00,19.12,19.13,19.12,19.12,22409.992652461424,7.2601,7.2639,7.2601,7.2601,22409.9927
2010-11-18 12:40:00,19.12,19.14,19.12,19.13,57433.25985794758,7.2601,7.2677,7.2601,7.2639,57433.2599
2010-11-18 12:50:00,19.13,19.19,19.13,19.17,107029.14523634582,7.2639,7.2867,7.2639,7.2791,107029.1452
2010-11-18 13:00:00,19.17,19.19,19.12,19.12,156380.11266225812,7.2791,7.2867,7.2601,7.2601,156380.1127
2010-11-18 13:10:00,19.12,19.16,19.12,19.13,61351.94709772226,7.2601,7.2753,7.2601,7.2639,61351.9471
2010-11-18 13:20:00,19.13,19.15,19.11,19.14,59759.9804065638,7.2639,7.2715,7.2563,7.2677,59759.9804
2010-11-18 13:30:00,19.13,19.17,19.12,19.17,118540.28900318392,7.2639,7.2791,7.2601,7.2791,118540.289
2010-11-18 13:40:00,19.17,19.17,19.14,19.14,80333.08841538084,7.2791,7.2791,7.2677,7.2677,80333.0884
2010-11-18 13:50:00,19.14,19.17,19.14,19.14,115968.6505020818,7.2677,7.2791,7.2677,7.2677,115968.6505
2010-11-18 14:00:00,19.14,19.15,19.11,19.11,100906.19642419789,7.2677,7.2715,7.2563,7.2563,100906.1964
2010-11-18 14:10:00,19.11,19.12,19.11,19.11,95150.62454077884,7.2563,7.2601,7.2563,7.2563,95150.6245
2010-11-18 14:20:00,19.11,19.13,19.11,19.12,154788.14597109967,7.2563,7.2639,7.2563,7.2601,154788.146
2010-11-18 14:30:00,19.12,19.14,19.09,19.12,598212.0989468527,7.2601,7.2677,7.2487,7.2601,598212.0989
2010-11-18 14:40:00,19.12,19.19,19.12,19.17,91966.69115846192,7.2601,7.2867,7.2601,7.2791,91966.6912
2010-11-18 14:50:00,19.17,19.18,19.13,19.13,81680.13715405339,7.2791,7.2829,7.2639,7.2639,81680.1372
2010-11-18 15:00:00,19.14,19.18,19.13,19.16,193362.7234876316,7.2677,7.2829,7.2639,7.2753,193362.7235
2010-11-18 15:10:00,19.15,19.16,19.12,19.12,106294.39137888806,7.2715,7.2753,7.2601,7.2601,106294.3914
2010-11-18 15:20:00,19.12,19.16,19.12,19.15,172054.86162135683,7.2601,7.2753,7.2601,7.2715,172054.8616
2010-11-18 15:30:00,19.15,19.16,19.12,19.15,398481.5086945873,7.2715,7.2753,7.2601,7.2715,398481.5087
2010-11-18 15:40:00,19.15,19.18,19.13,19.17,316678.9125642909,7.2715,7.2829,7.2639,7.2791,316678.9126
2010-11-18 15:50:00,19.17,19.17,19.14,19.17,424442.8116580945,7.2791,7.2791,7.2677,7.2791,424442.8117
2010-11-19 09:30:00,19.09,19.16,18.93,18.99,673891.7462650011,7.2487,7.2753,7.188,7.2108,673891.7463
2010-11-19 09:40:00,18.97,19.02,18.89,18.89,195811.9030124908,7.2032,7.2222,7.1728,7.1728,195811.903
2010-11-19 09:50:00,18.89,18.89,18.81,18.87,353539.0644134215,7.1728,7.1728,7.1424,7.1652,353539.0644
2010-11-19 10:00:00,18.87,18.89,18.78,18.81,312392.8483957874,7.1652,7.1728,7.131,7.1424,312392.8484
2010-11-19 10:10:00,18.8,18.86,18.79,18.82,141562.57653686014,7.1386,7.1614,7.1348,7.1462,141562.5765
2010-11-19 10:20:00,18.81,18.9,18.81,18.86,190423.70805780063,7.1424,7.1766,7.1424,7.1614,190423.7081
2010-11-19 10:30:00,18.86,18.88,18.81,18.86,668013.7154053391,7.1614,7.169,7.1424,7.1614,668013.7154
2010-11-19 10:40:00,18.86,18.99,18.86,18.99,536982.6108253734,7.1614,7.2108,7.1614,7.2108,536982.6108
2010-11-19 10:50:00,18.99,19.02,18.97,18.98,151849.13054126868,7.2108,7.2222,7.2032,7.207,151849.1305
2010-11-19 11:00:00,18.98,19.03,18.98,19.03,158829.2921871173,7.207,7.226,7.207,7.226,158829.2922
2010-11-19 11:10:00,19.03,19.03,18.95,18.98,87925.54494244428,7.226,7.226,7.1956,7.207,87925.5449
2010-11-19 11:20:00,18.99,19.03,18.98,19.02,61596.86505020817,7.2108,7.226,7.207,7.2222,61596.8651
2010-11-19 11:30:00,19.02,19.03,18.99,19.03,100783.73744795492,7.2222,7.226,7.2108,7.226,100783.7374
2010-11-19 11:40:00,19.02,19.03,19.01,19.02,95640.46044575066,7.2222,7.226,7.2184,7.2222,95640.4604
2010-11-19 11:50:00,19.01,19.03,18.97,18.98,55228.99828557433,7.2184,7.226,7.2032,7.207,55228.9983
2010-11-19 12:00:00,18.98,19.01,18.98,19.0,58535.39064413421,7.207,7.2184,7.207,7.2146,58535.3906
2010-11-19 12:10:00,18.99,19.0,18.96,18.98,40901.29806514817,7.2108,7.2146,7.1994,7.207,40901.2981
2010-11-19 12:20:00,18.98,18.99,18.95,18.95,86823.41415625764,7.207,7.2108,7.1956,7.1956,86823.4142
2010-11-19 12:30:00,18.95,18.96,18.92,18.95,157114.86651971587,7.1956,7.1994,7.1842,7.1956,157114.8665
2010-11-19 12:40:00,18.95,18.95,18.94,18.95,68944.40362478569,7.1956,7.1956,7.1918,7.1956,68944.4036
2010-11-19 12:50:00,18.95,18.96,18.95,18.96,67229.97795738427,7.1956,7.1994,7.1956,7.1994,67229.978
2010-11-19 13:00:00,18.97,18.99,18.96,18.99,71516.04212588782,7.2032,7.2108,7.1994,7.2108,71516.0421
2010-11-19 13:10:00,18.99,19.03,18.99,19.03,168748.46926279695,7.2108,7.226,7.2108,7.226,168748.4693
2010-11-19 13:20:00,19.03,19.03,18.99,19.0,103232.9169728141,7.226,7.226,7.2108,7.2146,103232.917
2010-11-19 13:30:00,19.0,19.03,18.99,19.03,65270.63433749694,7.2146,7.226,7.2108,7.226,65270.6343
2010-11-19 13:40:00,19.03,19.03,18.99,19.01,67597.35488611314,7.226,7.226,7.2108,7.2184,67597.3549
2010-11-19 13:50:00,19.02,19.03,19.01,19.03,40656.38011266226,7.2222,7.226,7.2184,7.226,40656.3801
2010-11-19 14:00:00,19.03,19.11,19.03,19.11,119887.33774185646,7.226,7.2563,7.226,7.2563,119887.3377
2010-11-19 14:10:00,19.11,19.14,19.1,19.13,90497.1834435464,7.2563,7.2677,7.2525,7.2639,90497.1834
2010-11-19 14:20:00,19.13,19.15,19.11,19.12,108743.57090374724,7.2639,7.2715,7.2563,7.2601,108743.5709
2010-11-19 14:30:00,19.13,19.14,19.1,19.12,44819.98530492285,7.2639,7.2677,7.2525,7.2601,44819.9853
2010-11-19 14:40:00,19.12,19.16,19.12,19.14,83149.64486896888,7.2601,7.2753,7.2601,7.2677,83149.6449
2010-11-19 14:50:00,19.14,19.16,19.12,19.14,96375.2143032084,7.2677,7.2753,7.2601,7.2677,96375.2143
2010-11-19 15:00:00,19.14,19.17,19.13,19.16,104947.34264021552,7.2677,7.2791,7.2639,7.2753,104947.3426
2010-11-19 15:10:00,19.15,19.16,19.12,19.13,92211.60911094784,7.2715,7.2753,7.2601,7.2639,92211.6091
2010-11-19 15:20:00,19.13,19.16,19.13,19.15,76291.94219936321,7.2639,7.2753,7.2639,7.2715,76291.9422
2010-11-19 15:30:00,19.14,19.19,19.14,19.19,157237.32549595885,7.2677,7.2867,7.2677,7.2867,157237.3255
2010-11-19 15:40:00,19.19,19.21,19.18,19.19,608621.1119275042,7.2867,7.2943,7.2829,7.2867,608621.1119
2010-11-19 15:50:00,19.19,19.21,19.19,19.2,392358.5598824394,7.2867,7.2943,7.2867,7.2905,392358.5599
2010-11-22 09:30:00,19.01,19.05,18.86,18.97,185892.7259368112,7.2184,7.2336,7.1614,7.2032,185892.7259
2010-11-22 09:40:00,18.96,19.03,18.94,19.02,125397.9916727896,7.1994,7.226,7.1918,7.2222,125397.9917
2010-11-22 09:50:00,19.03,19.12,19.03,19.03,125030.61474406072,7.226,7.2601,7.226,7.226,125030.6147
2010-11-22 10:00:00,19.03,19.03,18.96,18.99,150257.1638501102,7.226,7.226,7.1994,7.2108,150257.1639
2010-11-22 10:10:00,18.99,19.12,18.99,19.06,237080.57800636784,7.2108,7.2601,7.2108,7.2374,237080.578
2010-11-22 10:20:00,19.06,19.1,19.0,19.0,251653.1961792799,7.2374,7.2525,7.2146,7.2146,251653.1962
2010-11-22 10:30:00,19.0,19.01,18.92,18.97,143521.92015674748,7.2146,7.2184,7.1842,7.2032,143521.9202
2010-11-22 10:40:00,18.96,18.97,18.87,18.93,166421.74871418075,7.1994,7.2032,7.1652,7.188,166421.7487
2010-11-22 10:50:00,18.94,18.97,18.87,18.89,192260.592701445,7.1918,7.2032,7.1652,7.1728,192260.5927
2010-11-22 11:00:00,18.9,18.93,18.87,18.9,217732.0597599804,7.1766,7.188,7.1652,7.1766,217732.0598
2010-11-22 11:10:00,18.9,18.92,18.88,18.89,70291.45236345823,7.1766,7.1842,7.169,7.1728,70291.4524
2010-11-22 11:20:00,18.88,18.9,18.86,18.9,172177.32059759978,7.169,7.1766,7.1614,7.1766,172177.3206
2010-11-22 11:30:00,18.9,18.92,18.89,18.9,125153.07372030368,7.1766,7.1842,7.1728,7.1766,125153.0737
2010-11-22 11:40:00,18.91,18.95,18.9,18.92,84374.23463139847,7.1804,7.1956,7.1766,7.1842,84374.2346
2010-11-22 11:50:00,18.92,18.95,18.89,18.9,150991.91770756795,7.1842,7.1956,7.1728,7.1766,150991.9177
2010-11-22 12:00:00,18.9,18.91,18.87,18.88,136664.2174871418,7.1766,7.1804,7.1652,7.169,136664.2175
2010-11-22 12:10:00,18.88,18.92,18.85,18.92,157359.7844722018,7.169,7.1842,7.1576,7.1842,157359.7845
2010-11-22 12:20:00,18.92,18.92,18.83,18.84,215282.8802351212,7.1842,7.1842,7.15,7.1538,215282.8802
2010-11-22 12:30:00,18.84,18.85,18.78,18.78,172544.69752632867,7.1538,7.1576,7.131,7.131,172544.6975
2010-11-22 12:40:00,18.79,18.8,18.71,18.74,179769.77712466323,7.1348,7.1386,7.1045,7.1158,179769.7771
2010-11-22 12:50:00,18.73,18.81,18.72,18.79,122703.89419544452,7.1121,7.1424,7.1083,7.1348,122703.8942
2010-11-22 13:00:00,18.8,18.81,18.74,18.74,266348.27332843497,7.1386,7.1424,7.1158,7.1158,266348.2733
2010-11-22 13:10:00,18.74,18.76,18.69,18.72,330271.85892725934,7.1158,7.1234,7.0969,7.1083,330271.8589
2010-11-22 13:20:00,18.73,18.77,18.69,18.75,214793.0443301494,7.1121,7.1272,7.0969,7.1196,214793.0443
2010-11-22 13:30:00,18.76,18.79,18.75,18.77,192872.8875826598,7.1234,7.1348,7.1196,7.1272,192872.8876
2010-11-22 13:40:00,18.78,18.79,18.76,18.77,170217.97697771245,7.131,7.1348,7.1234,7.1272,170217.977
2010-11-22 13:50:00,18.78,18.81,18.77,18.81,169238.3051677688,7.131,7.1424,7.1272,7.1424,169238.3052
2010-11-22 14:00:00,18.81,18.86,18.8,18.85,184423.2182218957,7.1424,7.1614,7.1386,7.1576,184423.2182
2010-11-22 14:10:00,18.85,18.91,18.85,18.9,131520.94048493754,7.1576,7.1804,7.1576,7.1766,131520.9405
2010-11-22 14:20:00,18.9,18.95,18.9,18.9,193240.26451138867,7.1766,7.1956,7.1766,7.1766,193240.2645
2010-11-22 14:30:00,18.9,18.96,18.9,18.96,113152.09404849376,7.1766,7.1994,7.1766,7.1994,113152.094
2010-11-22 14:40:00,18.96,18.99,18.93,18.99,154910.60494734262,7.1994,7.2108,7.188,7.2108,154910.6049
2010-11-22 14:50:00,18.99,19.06,18.99,19.06,262796.9630173892,7.2108,7.2374,7.2108,7.2374,262796.963
2010-11-22 15:00:00,19.06,19.08,19.02,19.03,160543.71785451873,7.2374,7.245,7.2222,7.226,160543.7179
2010-11-22 15:10:00,19.03,19.06,19.01,19.04,134092.57898603968,7.226,7.2374,7.2184,7.2298,134092.579
2010-11-22 15:20:00,19.04,19.08,18.99,19.03,219324.02645113887,7.2298,7.245,7.2108,7.226,219324.0265
2010-11-22 15:30:00,19.03,19.08,19.0,19.08,215650.2571638501,7.226,7.245,7.2146,7.245,215650.2572
2010-11-22 15:40:00,19.08,19.12,19.08,19.12,277981.876071516,7.245,7.2601,7.245,7.2601,277981.8761
2010-11-22 15:50:00,19.12,19.12,19.1,19.11,501102.1307861866,7.2601,7.2601,7.2525,7.2563,501102.1308
2010-11-23 09:30:00,18.88,18.92,18.65,18.77,290717.60960078373,7.169,7.1842,7.0817,7.1272,290717.6096
2010-11-23 09:40:00,18.78,18.81,18.73,18.75,347048.73867254466,7.131,7.1424,7.1121,7.1196,347048.7387
2010-11-23 09:50:00,18.75,18.77,18.63,18.69,234508.9395052657,7.1196,7.1272,7.0741,7.0969,234508.9395
2010-11-23 10:00:00,18.69,18.77,18.64,18.76,148420.2792064658,7.0969,7.1272,7.0779,7.1234,148420.2792
2010-11-23 10:10:00,18.77,18.77,18.69,18.77,131888.3174136664,7.1272,7.1272,7.0969,7.1272,131888.3174
2010-11-23 10:20:00,18.77,18.78,18.72,18.77,153073.72030369824,7.1272,7.131,7.1083,7.1272,153073.7203
2010-11-23 10:30:00,18.77,18.9,18.77,18.9,342027.92064658337,7.1272,7.1766,7.1272,7.1766,342027.9206
2010-11-23 10:40:00,18.9,18.92,18.84,18.86,142297.3303943179,7.1766,7.1842,7.1538,7.1614,142297.3304
2010-11-23 10:50:00,18.86,18.87,18.77,18.77,344354.6411951996,7.1614,7.1652,7.1272,7.1272,344354.6412
2010-11-23 11:00:00,18.77,18.77,18.68,18.73,174259.12319373008,7.1272,7.1272,7.0931,7.1121,174259.1232
2010-11-23 11:10:00,18.73,18.76,18.68,18.68,118172.91207445505,7.1121,7.1234,7.0931,7.0931,118172.9121
2010-11-23 11:20:00,18.69,18.73,18.61,18.61,184055.8412931668,7.0969,7.1121,7.0665,7.0665,184055.8413
2010-11-23 11:30:00,18.62,18.64,18.58,18.64,222630.41880969875,7.0703,7.0779,7.0551,7.0779,222630.4188
2010-11-23 11:40:00,18.63,18.64,18.58,18.63,307984.32525104086,7.0741,7.0779,7.0551,7.0741,307984.3253
2010-11-23 11:50:00,18.62,18.67,18.59,18.64,132255.6943423953,7.0703,7.0893,7.0589,7.0779,132255.6943
2010-11-23 12:00:00,18.65,18.67,18.59,18.67,79108.49865295125,7.0817,7.0893,7.0589,7.0893,79108.4987
2010-11-23 12:10:00,18.67,18.71,18.67,18.69,69556.69850600048,7.0893,7.1045,7.0893,7.0969,69556.6985
2010-11-23 12:20:00,18.68,18.8,18.68,18.8,248714.1807494489,7.0931,7.1386,7.0931,7.1386,248714.1807
2010-11-23 12:30:00,18.79,18.83,18.74,18.78,237815.3318638256,7.1348,7.15,7.1158,7.131,237815.3319
2010-11-23 12:40:00,18.78,18.81,18.77,18.81,73352.9267695322,7.131,7.1424,7.1272,7.1424,73352.9268
2010-11-23 12:50:00,18.81,18.85,18.77,18.82,102375.70413911338,7.1424,7.1576,7.1272,7.1462,102375.7041
2010-11-23 13:00:00,18.83,18.85,18.77,18.78,84741.61156012735,7.15,7.1576,7.1272,7.131,84741.6116
2010-11-23 13:10:00,18.77,18.82,18.75,18.78,112662.25814352192,7.1272,7.1462,7.1196,7.131,112662.2581
2010-11-23 13:20:00,18.77,18.84,18.77,18.84,72740.63188831741,7.1272,7.1538,7.1272,7.1538,72740.6319
2010-11-23 13:30:00,18.84,18.86,18.79,18.8,44819.98530492285,7.1538,7.1614,7.1348,7.1386,44819.9853
2010-11-23 13:40:00,18.8,18.81,18.73,18.74,108743.57090374724,7.1386,7.1424,7.1121,7.1158,108743.5709
2010-11-23 13:50:00,18.73,18.78,18.72,18.72,113152.09404849376,7.1121,7.131,7.1083,7.1083,113152.094
2010-11-23 14:00:00,18.73,18.78,18.71,18.71,209649.7673279452,7.1121,7.131,7.1045,7.1045,209649.7673
2010-11-23 14:10:00,18.7,18.74,18.69,18.7,131398.4815086946,7.1007,7.1158,7.0969,7.1007,131398.4815
2010-11-23 14:20:00,18.7,18.72,18.68,18.72,109110.94783247611,7.1007,7.1083,7.0931,7.1083,109110.9478
2010-11-23 14:30:00,18.71,18.73,18.68,18.7,168503.55131031104,7.1045,7.1121,7.0931,7.1007,168503.5513
2010-11-23 14:40:00,18.69,18.73,18.68,18.69,111682.58633357823,7.0969,7.1121,7.0931,7.0969,111682.5863
2010-11-23 14:50:00,18.68,18.77,18.68,18.77,66495.22409992652,7.0931,7.1272,7.0931,7.1272,66495.2241
2010-11-23 15:00:00,18.76,18.79,18.74,18.78,99191.77075679648,7.1234,7.1348,7.1158,7.131,99191.7708
2010-11-23 15:10:00,18.77,18.82,18.74,18.79,158584.3742346314,7.1272,7.1462,7.1158,7.1348,158584.3742
2010-11-23 15:20:00,18.78,18.81,18.77,18.81,122458.9762429586,7.131,7.1424,7.1272,7.1424,122458.9762
2010-11-23 15:30:00,18.81,18.83,18.77,18.77,252632.8679892236,7.1424,7.15,7.1272,7.1272,252632.868
2010-11-23 15:40:00,18.77,18.79,18.72,18.72,503673.7692872887,7.1272,7.1348,7.1083,7.1083,503673.7693
2010-11-23 15:50:00,18.72,18.75,18.71,18.73,1240999.2652461424,7.1083,7.1196,7.1045,7.1121,1240999.2652
2010-11-24 09:30:00,18.81,18.98,18.77,18.86,213078.618662748,7.1424,7.207,7.1272,7.1614,213078.6187
2010-11-24 09:40:00,18.86,18.87,18.79,18.8,173769.28728875826,7.1614,7.1652,7.1348,7.1386,173769.2873
2010-11-24 09:50:00,18.81,18.92,18.8,18.9,83761.93975018368,7.1424,7.1842,7.1386,7.1766,83761.9398
2010-11-24 10:00:00,18.9,18.93,18.86,18.91,127724.71222140582,7.1766,7.188,7.1614,7.1804,127724.7122
2010-11-24 10:10:00,18.91,18.96,18.87,18.95,104090.1298065148,7.1804,7.1994,7.1652,7.1956,104090.1298
2010-11-24 10:20:00,18.95,18.97,18.88,18.9,178422.7283859907,7.1956,7.2032,7.169,7.1766,178422.7284
2010-11-24 10:30:00,18.89,18.99,18.86,18.91,374112.1724222385,7.1728,7.2108,7.1614,7.1804,374112.1724
2010-11-24 10:40:00,18.91,18.99,18.91,18.92,113029.6350722508,7.1804,7.2108,7.1804,7.1842,113029.6351
2010-11-24 10:50:00,18.92,18.92,18.89,18.9,95150.62454077884,7.1842,7.1842,7.1728,7.1766,95150.6245
2010-11-24 11:00:00,18.9,18.96,18.9,18.93,52902.27773695812,7.1766,7.1994,7.1766,7.188,52902.2777
2010-11-24 11:10:00,18.94,18.95,18.92,18.92,78373.7447954935,7.1918,7.1956,7.1842,7.1842,78373.7448
2010-11-24 11:20:00,18.93,18.94,18.88,18.94,58290.47269164829,7.188,7.1918,7.169,7.1918,58290.4727
2010-11-24 11:30:00,18.94,18.95,18.92,18.94,83272.10384521185,7.1918,7.1956,7.1842,7.1918,83272.1038
2010-11-24 11:40:00,18.95,18.95,18.86,18.87,179035.02326720548,7.1956,7.1956,7.1614,7.1652,179035.0233
2010-11-24 11:50:00,18.87,18.9,18.84,18.9,96252.75532696546,7.1652,7.1766,7.1538,7.1766,96252.7553
2010-11-24 12:00:00,18.9,18.95,18.9,18.95,109478.324761205,7.1766,7.1956,7.1766,7.1956,109478.3248
2010-11-24 12:10:00,18.95,18.99,18.93,18.99,85966.20132255694,7.1956,7.2108,7.188,7.2108,85966.2013
2010-11-24 12:20:00,18.99,18.99,18.93,18.95,54494.24442811657,7.2108,7.2108,7.188,7.1956,54494.2444
2010-11-24 12:30:00,18.95,18.99,18.94,18.95,80578.00636786676,7.1956,7.2108,7.1918,7.1956,80578.0064
2010-11-24 12:40:00,18.94,18.95,18.9,18.9,72495.71393583149,7.1918,7.1956,7.1766,7.1766,72495.7139
2010-11-24 12:50:00,18.91,18.93,18.9,18.9,65515.55228998285,7.1804,7.188,7.1766,7.1766,65515.5523
2010-11-24 13:00:00,18.9,18.91,18.87,18.9,144991.42787166298,7.1766,7.1804,7.1652,7.1766,144991.4279
2010-11-24 13:10:00,18.9,18.9,18.89,18.89,47391.62380602498,7.1766,7.1766,7.1728,7.1728,47391.6238
2010-11-24 13:20:00,18.9,18.93,18.89,18.91,98457.01689933872,7.1766,7.188,7.1728,7.1804,98457.0169
2010-11-24 13:30:00,18.92,18.92,18.9,18.92,213445.99559147685,7.1842,7.1842,7.1766,7.1842,213445.9956
2010-11-24 13:40:00,18.93,19.01,18.91,18.98,319250.5510653931,7.188,7.2184,7.1804,7.207,319250.5511
2010-11-24 13:50:00,18.98,19.0,18.96,18.99,81435.21920156747,7.207,7.2146,7.1994,7.2108,81435.2192
2010-11-24 14:00:00,18.99,18.99,18.94,18.94,97722.26304188096,7.2108,7.2108,7.1918,7.1918,97722.263
2010-11-24 14:10:00,18.95,18.95,18.9,18.91,66127.84717119765,7.1956,7.1956,7.1766,7.1804,66127.8472
2010-11-24 14:20:00,18.91,19.0,18.9,18.99,139480.77394072985,7.1804,7.2146,7.1766,7.2108,139480.7739
2010-11-24 14:30:00,18.99,19.01,18.98,18.98,77761.44991427871,7.2108,7.2184,7.207,7.207,77761.4499
2010-11-24 14:40:00,18.98,18.99,18.95,18.96,83884.39872642665,7.207,7.2108,7.1956,7.1994,83884.3987
2010-11-24 14:50:00,18.96,18.98,18.95,18.97,89884.88856233162,7.1994,7.207,7.1956,7.2032,89884.8886
2010-11-24 15:00:00,18.97,18.99,18.96,18.99,82047.51408278226,7.2032,7.2108,7.1994,7.2108,82047.5141
2010-11-24 15:10:00,18.98,19.0,18.96,18.97,80088.17046289492,7.207,7.2146,7.1994,7.2032,80088.1705
2010-11-24 15:20:00,18.97,19.03,18.96,19.02,108743.57090374724,7.2032,7.226,7.1994,7.2222,108743.5709
2010-11-24 15:30:00,19.02,19.02,18.97,18.98,72618.17291207446,7.2222,7.2222,7.2032,7.207,72618.1729
2010-11-24 15:40:00,18.98,18.99,18.95,18.98,177320.59759980405,7.207,7.2108,7.1956,7.207,177320.5976
2010-11-24 15:50:00,18.98,19.02,18.97,19.01,368968.89542003424,7.207,7.2222,7.2032,7.2184,368968.8954
2010-11-26 09:30:00,18.8,18.81,18.63,18.73,203404.35953955425,7.1386,7.1424,7.0741,7.1121,203404.3595
2010-11-26 09:40:00,18.73,18.81,18.66,18.8,272103.84521185403,7.1121,7.1424,7.0855,7.1386,272103.8452
2010-11-26 09:50:00,18.81,18.92,18.8,18.92,70536.37031594415,7.1424,7.1842,7.1386,7.1842,70536.3703
2010-11-26 10:00:00,18.91,18.94,18.86,18.93,74455.05755571883,7.1804,7.1918,7.1614,7.188,74455.0576
2010-11-26 10:10:00,18.94,18.95,18.86,18.86,177075.67964731815,7.1918,7.1956,7.1614,7.1614,177075.6796
2010-11-26 10:20:00,18.87,18.9,18.79,18.81,132500.6122948812,7.1652,7.1766,7.1348,7.1424,132500.6123
2010-11-26 10:30:00,18.81,18.82,18.79,18.81,61841.783002694094,7.1424,7.1462,7.1348,7.1424,61841.783
2010-11-26 10:40:00,18.81,18.84,18.77,18.77,168503.55131031104,7.1424,7.1538,7.1272,7.1272,168503.5513
2010-11-26 10:50:00,18.77,18.79,18.75,18.78,71026.20622091599,7.1272,7.1348,7.1196,7.131,71026.2062
2010-11-26 11:00:00,18.78,18.84,18.77,18.84,88782.75777614498,7.131,7.1538,7.1272,7.1538,88782.7578
2010-11-26 11:10:00,18.84,18.84,18.76,18.77,87435.70903747244,7.1538,7.1538,7.1234,7.1272,87435.709
2010-11-26 11:20:00,18.77,18.79,18.74,18.76,77149.15503306391,7.1272,7.1348,7.1158,7.1234,77149.155
2010-11-26 11:30:00,18.76,18.76,18.69,18.69,87680.62698995836,7.1234,7.1234,7.0969,7.0969,87680.627
2010-11-26 11:40:00,18.69,18.72,18.67,18.7,99926.52461425422,7.0969,7.1083,7.0893,7.1007,99926.5246
2010-11-26 11:50:00,18.71,18.72,18.67,18.72,53637.031594415865,7.1045,7.1083,7.0893,7.1083,53637.0316
2010-11-26 12:00:00,18.72,18.76,18.68,18.74,126745.04041146216,7.1083,7.1234,7.0931,7.1158,126745.0404
2010-11-26 12:10:00,18.74,18.76,18.72,18.73,84619.1525838844,7.1158,7.1234,7.1083,7.1121,84619.1526
2010-11-26 12:20:00,18.73,18.77,18.72,18.76,52534.90080822924,7.1121,7.1272,7.1083,7.1234,52534.9008
2010-11-26 12:30:00,18.76,18.77,18.75,18.77,43840.31349497918,7.1234,7.1272,7.1196,7.1272,43840.3135
2010-11-26 12:40:00,18.77,18.77,18.72,18.74,173279.45138378642,7.1272,7.1272,7.1083,7.1158,173279.4514
2010-11-26 12:50:00,18.74,18.74,18.7,18.7,332231.2025471467,7.1158,7.1158,7.1007,7.1007,332231.2025
2010-11-29 09:30:00,18.41,18.59,18.41,18.52,367254.4697526328,6.9905,7.0589,6.9905,7.0323,367254.4698
2010-11-29 09:40:00,18.53,18.57,18.46,18.46,286921.381337252,7.0361,7.0513,7.0095,7.0095,286921.3813
2010-11-29 09:50:00,18.46,18.51,18.41,18.45,266593.1912809209,7.0095,7.0285,6.9905,7.0057,266593.1913
2010-11-29 10:00:00,18.45,18.45,18.4,18.4,219446.48542738185,7.0057,7.0057,6.9867,6.9867,219446.4854
2010-11-29 10:10:00,18.41,18.46,18.4,18.43,160666.1768307617,6.9905,7.0095,6.9867,6.9981,160666.1768
2010-11-29 10:20:00,18.44,18.44,18.37,18.37,298922.3610090619,7.0019,7.0019,6.9754,6.9754,298922.361
2010-11-29 10:30:00,18.37,18.49,18.37,18.46,272961.05804555473,6.9754,7.0209,6.9754,7.0095,272961.058
2010-11-29 10:40:00,18.46,18.55,18.46,18.49,183933.38231692385,7.0095,7.0437,7.0095,7.0209,183933.3823
2010-11-29 10:50:00,18.5,18.53,18.44,18.46,182096.49767327943,7.0247,7.0361,7.0019,7.0095,182096.4977
2010-11-29 11:00:00,18.46,18.47,18.41,18.44,163482.73328434973,7.0095,7.0133,6.9905,7.0019,163482.7333
2010-11-29 11:10:00,18.44,18.49,18.43,18.46,131643.3994611805,7.0019,7.0209,6.9981,7.0095,131643.3995
2010-11-29 11:20:00,18.46,18.53,18.42,18.53,141072.7406318883,7.0095,7.0361,6.9943,7.0361,141072.7406
2010-11-29 11:30:00,18.53,18.55,18.47,18.53,159441.5870683321,7.0361,7.0437,7.0133,7.0361,159441.5871
2010-11-29 11:40:00,18.52,18.56,18.51,18.54,208670.09551800144,7.0323,7.0475,7.0285,7.0399,208670.0955
2010-11-29 11:50:00,18.54,18.56,18.49,18.54,144624.05094293412,7.0399,7.0475,7.0209,7.0399,144624.0509
2010-11-29 12:00:00,18.54,18.56,18.5,18.54,124173.40191036,7.0399,7.0475,7.0247,7.0399,124173.4019
2010-11-29 12:10:00,18.54,18.59,18.53,18.57,90252.26549106048,7.0399,7.0589,7.0361,7.0513,90252.2655
2010-11-29 12:20:00,18.57,18.6,18.54,18.54,84619.1525838844,7.0513,7.0627,7.0399,7.0399,84619.1526
2010-11-29 12:30:00,18.54,18.55,18.51,18.53,67352.43693362724,7.0399,7.0437,7.0285,7.0361,67352.4369
2010-11-29 12:40:00,18.54,18.55,18.5,18.5,109723.24271369092,7.0399,7.0437,7.0247,7.0247,109723.2427
2010-11-29 12:50:00,18.5,18.5,18.47,18.5,85598.82439382806,7.0247,7.0247,7.0133,7.0247,85598.8244
2010-11-29 13:00:00,18.49,18.5,18.45,18.46,129684.05584129316,7.0209,7.0247,7.0057,7.0095,129684.0558
2010-11-29 13:10:00,18.46,18.52,18.46,18.51,74332.59857947587,7.0095,7.0323,7.0095,7.0285,74332.5986
2010-11-29 13:20:00,18.52,18.52,18.46,18.48,125887.82757776145,7.0323,7.0323,7.0095,7.0171,125887.8276
2010-11-29 13:30:00,18.48,18.48,18.46,18.46,56208.670095518,7.0171,7.0171,7.0095,7.0095,56208.6701
2010-11-29 13:40:00,18.46,18.51,18.46,18.51,111315.20940484936,7.0095,7.0285,7.0095,7.0285,111315.2094
2010-11-29 13:50:00,18.51,18.51,18.47,18.47,55106.53930933137,7.0285,7.0285,7.0133,7.0133,55106.5393
2010-11-29 14:00:00,18.48,18.5,18.46,18.49,121846.6813617438,7.0171,7.0247,7.0095,7.0209,121846.6814
2010-11-29 14:10:00,18.49,18.52,18.47,18.52,84374.23463139847,7.0209,7.0323,7.0133,7.0323,84374.2346
2010-11-29 14:20:00,18.52,18.54,18.47,18.51,353539.0644134215,7.0323,7.0399,7.0133,7.0285,353539.0644
2010-11-29 14:30:00,18.52,18.58,18.5,18.58,433994.6118050453,7.0323,7.0551,7.0247,7.0551,433994.6118
2010-11-29 14:40:00,18.58,18.61,18.57,18.61,140705.36370315944,7.0551,7.0665,7.0513,7.0665,140705.3637
2010-11-29 14:50:00,18.61,18.61,18.57,18.59,289248.10188586824,7.0665,7.0665,7.0513,7.0589,289248.1019
2010-11-29 15:00:00,18.59,18.61,18.57,18.58,470487.38672544697,7.0589,7.0665,7.0513,7.0551,470487.3867
2010-11-29 15:10:00,18.57,18.64,18.57,18.64,265613.5194709772,7.0513,7.0779,7.0513,7.0779,265613.5195
2010-11-29 15:20:00,18.64,18.65,18.59,18.64,259735.4886113152,7.0779,7.0817,7.0589,7.0779,259735.4886
2010-11-29 15:30:00,18.65,18.66,18.59,18.66,342762.67450404115,7.0817,7.0855,7.0589,7.0855,342762.6745
2010-11-29 15:40:00,18.66,18.67,18.62,18.65,397379.3779084007,7.0855,7.0893,7.0703,7.0817,397379.3779
2010-11-29 15:50:00,18.65,18.67,18.63,18.66,796350.7225079598,7.0817,7.0893,7.0741,7.0855,796350.7225
2010-11-30 09:30:00,18.44,18.46,18.3,18.35,282267.9402400196,7.0019,7.0095,6.9488,6.9678,282267.9402
2010-11-30 09:40:00,18.35,18.5,18.33,18.47,277124.6632378153,6.9678,7.0247,6.9602,7.0133,277124.6632
2010-11-30 09:50:00,18.46,18.5,18.37,18.46,104335.04775900072,7.0095,7.0247,6.9754,7.0095,104335.0478
2010-11-30 10:00:00,18.47,18.5,18.39,18.45,261572.3732549596,7.0133,7.0247,6.9829,7.0057,261572.3733
2010-11-30 10:10:00,18.45,18.51,18.41,18.5,220426.15723732547,7.0057,7.0285,6.9905,7.0247,220426.1572
2010-11-30 10:20:00,18.5,18.58,18.44,18.54,267940.2400195934,7.0247,7.0551,7.0019,7.0399,267940.24
2010-11-30 10:30:00,18.54,18.54,18.42,18.45,143644.37913299043,7.0399,7.0399,6.9943,7.0057,143644.3791
2010-11-30 10:40:00,18.45,18.48,18.41,18.42,176463.38476610335,7.0057,7.0171,6.9905,6.9943,176463.3848
2010-11-30 10:50:00,18.43,18.5,18.39,18.5,193117.8055351457,6.9981,7.0247,6.9829,7.0247,193117.8055
2010-11-30 11:00:00,18.5,18.54,18.47,18.52,138868.47905951506,7.0247,7.0399,7.0133,7.0323,138868.4791
2010-11-30 11:10:00,18.52,18.54,18.47,18.5,144379.13299044818,7.0323,7.0399,7.0133,7.0247,144379.133
2010-11-30 11:20:00,18.5,18.59,18.47,18.59,137521.4303208425,7.0247,7.0589,7.0133,7.0589,137521.4303
2010-11-30 11:30:00,18.58,18.6,18.53,18.59,166911.58461915256,7.0551,7.0627,7.0361,7.0589,166911.5846
2010-11-30 11:40:00,18.6,18.68,18.59,18.6,257653.68601518488,7.0627,7.0931,7.0589,7.0627,257653.686
2010-11-30 11:50:00,18.6,18.65,18.55,18.62,90252.26549106048,7.0627,7.0817,7.0437,7.0703,90252.2655
2010-11-30 12:00:00,18.62,18.63,18.57,18.58,83517.02179769776,7.0703,7.0741,7.0513,7.0551,83517.0218
2010-11-30 12:10:00,18.58,18.59,18.52,18.54,78618.66274797943,7.0551,7.0589,7.0323,7.0399,78618.6627
2010-11-30 12:20:00,18.54,18.59,18.51,18.59,103110.45799657116,7.0399,7.0589,7.0285,7.0589,103110.458
2010-11-30 12:30:00,18.6,18.64,18.59,18.63,235611.0702914524,7.0627,7.0779,7.0589,7.0741,235611.0703
2010-11-30 12:40:00,18.63,18.68,18.63,18.68,163237.81533186382,7.0741,7.0931,7.0741,7.0931,163237.8153
2010-11-30 12:50:00,18.68,18.7,18.66,18.67,307616.948322312,7.0931,7.1007,7.0855,7.0893,307616.9483
2010-11-30 13:00:00,18.67,18.73,18.66,18.71,269409.74773450894,7.0893,7.1121,7.0855,7.1045,269409.7477
2010-11-30 13:10:00,18.7,18.73,18.7,18.72,157972.0793534166,7.1007,7.1121,7.1007,7.1083,157972.0794
2010-11-30 13:20:00,18.73,18.76,18.71,18.72,407176.0960078373,7.1121,7.1234,7.1045,7.1083,407176.096
2010-11-30 13:30:00,18.73,18.74,18.71,18.71,286309.0864560372,7.1121,7.1158,7.1045,7.1045,286309.0865
2010-11-30 13:40:00,18.71,18.72,18.65,18.65,305167.76879745285,7.1045,7.1083,7.0817,7.0817,305167.7688
2010-11-30 13:50:00,18.66,18.67,18.6,18.63,187729.6105804556,7.0855,7.0893,7.0627,7.0741,187729.6106
2010-11-30 14:00:00,18.63,18.69,18.63,18.68,148542.7381827088,7.0741,7.0969,7.0741,7.0931,148542.7382
2010-11-30 14:10:00,18.68,18.68,18.63,18.63,247856.96791574825,7.0931,7.0931,7.0741,7.0741,247856.9679
2010-11-30 14:20:00,18.64,18.65,18.52,18.54,291207.44550575555,7.0779,7.0817,7.0323,7.0399,291207.4455
2010-11-30 14:30:00,18.54,18.59,18.52,18.57,270634.33749693853,7.0399,7.0589,7.0323,7.0513,270634.3375
2010-11-30 14:40:00,18.57,18.61,18.57,18.6,136174.38158216997,7.0513,7.0665,7.0513,7.0627,136174.3816
2010-11-30 14:50:00,18.6,18.65,18.59,18.65,180871.90791084984,7.0627,7.0817,7.0589,7.0817,180871.9079
2010-11-30 15:00:00,18.64,18.68,18.63,18.66,278104.335047759,7.0779,7.0931,7.0741,7.0855,278104.335
2010-11-30 15:10:00,18.65,18.69,18.62,18.68,260592.7014450159,7.0817,7.0969,7.0703,7.0931,260592.7014
2010-11-30 15:20:00,18.69,18.7,18.68,18.68,275410.2375704139,7.0969,7.1007,7.0931,7.0931,275410.2376
2010-11-30 15:30:00,18.68,18.68,18.63,18.66,414768.5525349008,7.0931,7.0931,7.0741,7.0855,414768.5525
2010-11-30 15:40:00,18.65,18.66,18.59,18.6,557923.0957629194,7.0817,7.0855,7.0589,7.0627,557923.0958
2010-11-30 15:50:00,18.59,18.65,18.59,18.63,1334557.9230957627,7.0589,7.0817,7.0589,7.0741,1334557.9231
2010-12-01 09:30:00,18.95,19.17,18.95,19.17,408033.308841538,7.1956,7.2791,7.1956,7.2791,408033.3088
2010-12-01 09:40:00,19.17,19.22,19.12,19.19,354273.8182708792,7.2791,7.2981,7.2601,7.2867,354273.8183
2010-12-01 09:50:00,19.19,19.25,19.18,19.24,302718.5892725937,7.2867,7.3095,7.2829,7.3057,302718.5893
2010-12-01 10:00:00,19.25,19.27,19.17,19.2,453465.5890276757,7.3095,7.3171,7.2791,7.2905,453465.589
2010-12-01 10:10:00,19.2,19.26,19.2,19.2,287288.75826598087,7.2905,7.3133,7.2905,7.2905,287288.7583
2010-12-01 10:20:00,19.2,19.21,19.13,19.18,320352.6818515797,7.2905,7.2943,7.2639,7.2829,320352.6819
2010-12-01 10:30:00,19.18,19.2,19.03,19.08,724834.680382072,7.2829,7.2905,7.226,7.245,724834.6804
2010-12-01 10:40:00,19.09,19.12,19.05,19.11,249816.3115356356,7.2487,7.2601,7.2336,7.2563,249816.3115
2010-12-01 10:50:00,19.12,19.12,19.03,19.03,125030.61474406072,7.2601,7.2601,7.226,7.226,125030.6147
2010-12-01 11:00:00,19.03,19.08,19.03,19.07,227528.77785941708,7.226,7.245,7.226,7.2412,227528.7779
2010-12-01 11:10:00,19.06,19.07,19.03,19.03,226671.5650257164,7.2374,7.2412,7.226,7.226,226671.565
2010-12-01 11:20:00,19.03,19.06,19.01,19.01,127112.41734019102,7.226,7.2374,7.2184,7.2184,127112.4173
2010-12-01 11:30:00,19.02,19.06,19.01,19.02,304922.8508449669,7.2222,7.2374,7.2184,7.2222,304922.8508
2010-12-01 11:40:00,19.02,19.03,18.99,19.0,239407.29855498407,7.2222,7.226,7.2108,7.2146,239407.2986
2010-12-01 11:50:00,19.0,19.15,18.99,19.15,585721.283370071,7.2146,7.2715,7.2108,7.2715,585721.2834
2010-12-01 12:00:00,19.16,19.2,19.11,19.12,439137.8888072496,7.2753,7.2905,7.2563,7.2601,439137.8888
2010-12-01 12:10:00,19.12,19.18,19.12,19.16,283982.365907421,7.2601,7.2829,7.2601,7.2753,283982.3659
2010-12-01 12:20:00,19.15,19.26,19.15,19.19,458363.9480773941,7.2715,7.3133,7.2715,7.2867,458363.9481
2010-12-01 12:30:00,19.19,19.21,19.13,19.13,240999.2652461425,7.2867,7.2943,7.2639,7.2639,240999.2652
2010-12-01 12:40:00,19.14,19.14,19.08,19.11,284962.03771736467,7.2677,7.2677,7.245,7.2563,284962.0377
2010-12-01 12:50:00,19.11,19.12,19.07,19.07,98946.85280431056,7.2563,7.2601,7.2412,7.2412,98946.8528
2010-12-01 13:00:00,19.07,19.12,19.06,19.12,134582.4148910115,7.2412,7.2601,7.2374,7.2601,134582.4149
2010-12-01 13:10:00,19.12,19.12,19.08,19.08,264266.4707323047,7.2601,7.2601,7.245,7.245,264266.4707
2010-12-01 13:20:00,19.08,19.13,19.07,19.09,352559.3926034778,7.245,7.2639,7.2412,7.2487,352559.3926
2010-12-01 13:30:00,19.09,19.12,19.09,19.12,153808.474161156,7.2487,7.2601,7.2487,7.2601,153808.4742
2010-12-01 13:40:00,19.12,19.13,19.09,19.12,166666.66666666666,7.2601,7.2639,7.2487,7.2601,166666.6667
2010-12-01 13:50:00,19.11,19.12,19.08,19.1,100783.73744795492,7.2563,7.2601,7.245,7.2525,100783.7374
2010-12-01 14:00:00,19.09,19.11,19.06,19.08,314964.4868968895,7.2487,7.2563,7.2374,7.245,314964.4869
2010-12-01 14:10:00,19.08,19.12,19.08,19.12,118540.28900318392,7.245,7.2601,7.245,7.2601,118540.289
2010-12-01 14:20:00,19.12,19.12,19.08,19.09,112417.340191036,7.2601,7.2601,7.245,7.2487,112417.3402
2010-12-01 14:30:00,19.09,19.12,19.08,19.11,108253.7349987754,7.2487,7.2601,7.245,7.2563,108253.735
2010-12-01 14:40:00,19.12,19.14,19.08,19.11,262919.4219936321,7.2601,7.2677,7.245,7.2563,262919.422
2010-12-01 14:50:00,19.11,19.12,19.08,19.1,214548.12637766343,7.2563,7.2601,7.245,7.2525,214548.1264
2010-12-01 15:00:00,19.1,19.12,19.07,19.09,188831.7413666421,7.2525,7.2601,7.2412,7.2487,188831.7414
2010-12-01 15:10:00,19.1,19.1,19.03,19.03,222263.04188096983,7.2525,7.2525,7.226,7.226,222263.0419
2010-12-01 15:20:00,19.03,19.04,19.03,19.04,168626.010286554,7.226,7.2298,7.226,7.2298,168626.0103
2010-12-01 15:30:00,19.04,19.04,19.01,19.03,174626.50012245897,7.2298,7.2298,7.2184,7.226,174626.5001
2010-12-01 15:40:00,19.03,19.03,19.02,19.02,321577.2716140093,7.226,7.226,7.2222,7.2222,321577.2716
2010-12-01 15:50:00,19.03,19.05,19.01,19.05,917340.1910360028,7.226,7.2336,7.2184,7.2336,917340.191
2010-12-02 09:30:00,18.92,19.14,18.92,19.11,229977.95738427623,7.1842,7.2677,7.1842,7.2563,229977.9574
2010-12-02 09:40:00,19.11,19.16,19.08,19.15,319373.010041636,7.2563,7.2753,7.245,7.2715,319373.01
2010-12-02 09:50:00,19.15,19.23,19.13,19.23,377908.4006857703,7.2715,7.3019,7.2639,7.3019,377908.4007
2010-12-02 10:00:00,19.21,19.33,19.21,19.31,348518.2463874601,7.2943,7.3399,7.2943,7.3323,348518.2464
2010-12-02 10:10:00,19.31,19.37,19.3,19.35,194097.47734508937,7.3323,7.3551,7.3285,7.3475,194097.4773
2010-12-02 10:20:00,19.35,19.38,19.34,19.35,319373.010041636,7.3475,7.3589,7.3437,7.3475,319373.01
2010-12-02 10:30:00,19.35,19.45,19.35,19.44,249816.3115356356,7.3475,7.3854,7.3475,7.3816,249816.3115
2010-12-02 10:40:00,19.44,19.46,19.39,19.39,135562.08670095517,7.3816,7.3892,7.3627,7.3627,135562.0867
2010-12-02 10:50:00,19.39,19.39,19.34,19.39,159074.2101396032,7.3627,7.3627,7.3437,7.3627,159074.2101
2010-12-02 11:00:00,19.39,19.4,19.33,19.36,116580.94538329658,7.3627,7.3665,7.3399,7.3513,116580.9454
2010-12-02 11:10:00,19.36,19.38,19.32,19.38,169728.14107274063,7.3513,7.3589,7.3361,7.3589,169728.1411
2010-12-02 11:20:00,19.38,19.39,19.34,19.38,101640.95028165563,7.3589,7.3627,7.3437,7.3589,101640.9503
2010-12-02 11:30:00,19.39,19.39,19.35,19.36,52045.06490325741,7.3627,7.3627,7.3475,7.3513,52045.0649
2010-12-02 11:40:00,19.36,19.38,19.34,19.37,53269.65466568699,7.3513,7.3589,7.3437,7.3551,53269.6547
2010-12-02 11:50:00,19.38,19.39,19.34,19.34,123071.2711241734,7.3589,7.3627,7.3437,7.3437,123071.2711
2010-12-02 12:00:00,19.34,19.35,19.29,19.3,79843.252510409,7.3437,7.3475,7.3247,7.3285,79843.2525
2010-12-02 12:10:00,19.3,19.31,19.3,19.3,82292.43203526818,7.3285,7.3323,7.3285,7.3285,82292.432
2010-12-02 12:20:00,19.3,19.3,19.26,19.26,88292.92187117315,7.3285,7.3285,7.3133,7.3133,88292.9219
2010-12-02 12:30:00,19.26,19.27,19.25,19.25,165319.6179279941,7.3133,7.3171,7.3095,7.3095,165319.6179
2010-12-02 12:40:00,19.24,19.29,19.23,19.28,130786.18662747978,7.3057,7.3247,7.3019,7.3209,130786.1866
2010-12-02 12:50:00,19.29,19.29,19.24,19.24,68577.02669605681,7.3247,7.3247,7.3057,7.3057,68577.0267
2010-12-02 13:00:00,19.25,19.26,19.21,19.22,120499.63262307126,7.3095,7.3133,7.2943,7.2981,120499.6326
2010-12-02 13:10:00,19.23,19.23,19.21,19.23,51677.687974528526,7.3019,7.3019,7.2943,7.3019,51677.688
2010-12-02 13:20:00,19.23,19.26,19.22,19.25,103110.45799657116,7.3019,7.3133,7.2981,7.3095,103110.458
2010-12-02 13:30:00,19.26,19.3,19.24,19.24,75434.7293656625,7.3133,7.3285,7.3057,7.3057,75434.7294
2010-12-02 13:40:00,19.25,19.31,19.23,19.3,360519.2260592701,7.3095,7.3323,7.3019,7.3285,360519.2261
2010-12-02 13:50:00,19.3,19.31,19.28,19.28,83517.02179769776,7.3285,7.3323,7.3209,7.3209,83517.0218
2010-12-02 14:00:00,19.29,19.35,19.28,19.34,88660.29879990203,7.3247,7.3475,7.3209,7.3437,88660.2988
2010-12-02 14:10:00,19.35,19.39,19.34,19.38,136419.29953465587,7.3475,7.3627,7.3437,7.3589,136419.2995
2010-12-02 14:20:00,19.39,19.44,19.39,19.44,237080.57800636784,7.3627,7.3816,7.3627,7.3816,237080.578
2010-12-02 14:30:00,19.44,19.44,19.41,19.41,126010.2865540044,7.3816,7.3816,7.3703,7.3703,126010.2866
2010-12-02 14:40:00,19.41,19.42,19.36,19.36,85843.74234631399,7.3703,7.3741,7.3513,7.3513,85843.7423
2010-12-02 14:50:00,19.37,19.37,19.31,19.31,134459.95591476854,7.3551,7.3551,7.3323,7.3323,134459.9559
2010-12-02 15:00:00,19.32,19.32,19.26,19.31,183076.16948322312,7.3361,7.3361,7.3133,7.3323,183076.1695
2010-12-02 15:10:00,19.31,19.31,19.27,19.27,94293.41170707812,7.3323,7.3323,7.3171,7.3171,94293.4117
2010-12-02 15:20:00,19.28,19.35,19.27,19.35,128214.54812637766,7.3209,7.3475,7.3171,7.3475,128214.5481
2010-12-02 15:30:00,19.34,19.42,19.34,19.41,257776.14499142783,7.3437,7.3741,7.3437,7.3703,257776.145
2010-12-02 15:40:00,19.42,19.46,19.41,19.46,326475.63066372764,7.3741,7.3892,7.3703,7.3892,326475.6307
2010-12-02 15:50:00,19.46,19.48,19.41,19.42,962405.0942934116,7.3892,7.3968,7.3703,7.3741,962405.0943
2010-12-03 09:30:00,19.38,19.4,19.26,19.34,205363.7031594416,7.3589,7.3665,7.3133,7.3437,205363.7032
2010-12-03 09:40:00,19.35,19.44,19.35,19.4,256184.17830026936,7.3475,7.3816,7.3475,7.3665,256184.1783
2010-12-03 09:50:00,19.39,19.46,19.39,19.43,364315.4543228018,7.3627,7.3892,7.3627,7.3779,364315.4543
2010-12-03 10:00:00,19.44,19.47,19.39,19.39,271246.63237815327,7.3816,7.393,7.3627,7.3627,271246.6324
2010-12-03 10:10:00,19.39,19.4,19.34,19.37,171197.64878765613,7.3627,7.3665,7.3437,7.3551,171197.6488
2010-12-03 10:20:00,19.38,19.38,19.32,19.34,100538.819495469,7.3589,7.3589,7.3361,7.3437,100538.8195
2010-12-03 10:30:00,19.35,19.39,19.35,19.38,69311.78055351457,7.3475,7.3627,7.3475,7.3589,69311.7806
2010-12-03 10:40:00,19.37,19.39,19.34,19.38,140950.28165564535,7.3551,7.3627,7.3437,7.3589,140950.2817
2010-12-03 10:50:00,19.37,19.38,19.33,19.34,116825.8633357825,7.3551,7.3589,7.3399,7.3437,116825.8633
2010-12-03 11:00:00,19.34,19.35,19.32,19.32,93436.1988733774,7.3437,7.3475,7.3361,7.3361,93436.1989
2010-12-03 11:10:00,19.33,19.33,19.27,19.27,77883.90889052166,7.3399,7.3399,7.3171,7.3171,77883.9089
2010-12-03 11:20:00,19.28,19.29,19.25,19.25,126622.5814352192,7.3209,7.3247,7.3095,7.3095,126622.5814
2010-12-03 11:30:00,19.26,19.26,19.21,19.23,102743.08106784229,7.3133,7.3133,7.2943,7.3019,102743.0811
2010-12-03 11:40:00,19.24,19.29,19.22,19.26,110213.07861866274,7.3057,7.3247,7.2981,7.3133,110213.0786
2010-12-03 11:50:00,19.26,19.27,19.22,19.26,69556.69850600048,7.3133,7.3171,7.2981,7.3133,69556.6985
2010-12-03 12:00:00,19.26,19.32,19.25,19.32,80945.38329659564,7.3133,7.3361,7.3095,7.3361,80945.3833
2010-12-03 12:10:00,19.31,19.32,19.26,19.27,73108.00881704628,7.3323,7.3361,7.3133,7.3171,73108.0088
2010-12-03 12:20:00,19.27,19.28,19.26,19.26,62943.91378888072,7.3171,7.3209,7.3133,7.3133,62943.9138
2010-12-03 12:30:00,19.26,19.28,19.26,19.27,57188.34190546167,7.3133,7.3209,7.3133,7.3171,57188.3419
2010-12-03 12:40:00,19.27,19.3,19.27,19.28,66372.76512368357,7.3171,7.3285,7.3171,7.3209,66372.7651
2010-12-03 12:50:00,19.27,19.28,19.27,19.27,28777.85941709527,7.3171,7.3209,7.3171,7.3171,28777.8594
2010-12-03 13:00:00,19.27,19.32,19.27,19.31,70168.99338721528,7.3171,7.3361,7.3171,7.3323,70168.9934
2010-12-03 13:10:00,19.31,19.38,19.31,19.37,242591.231937301,7.3323,7.3589,7.3323,7.3551,242591.2319
2010-12-03 13:20:00,19.37,19.38,19.32,19.32,84374.23463139847,7.3551,7.3589,7.3361,7.3361,84374.2346
2010-12-03 13:30:00,19.32,19.32,19.27,19.28,45799.65711486652,7.3361,7.3361,7.3171,7.3209,45799.6571
2010-12-03 13:40:00,19.27,19.3,19.26,19.28,107151.60421258878,7.3171,7.3285,7.3133,7.3209,107151.6042
2010-12-03 13:50:00,19.27,19.28,19.26,19.26,106416.85035513104,7.3171,7.3209,7.3133,7.3133,106416.8504
2010-12-03 14:00:00,19.26,19.31,19.26,19.3,315209.4048493754,7.3133,7.3323,7.3133,7.3285,315209.4048
2010-12-03 14:10:00,19.3,19.31,19.26,19.26,101028.65540044084,7.3285,7.3323,7.3133,7.3133,101028.6554
2010-12-03 14:20:00,19.27,19.27,19.26,19.26,54739.162380602495,7.3171,7.3171,7.3133,7.3133,54739.1624
2010-12-03 14:30:00,19.26,19.31,19.26,19.3,145113.88684790593,7.3133,7.3323,7.3133,7.3285,145113.8868
2010-12-03 14:40:00,19.31,19.35,19.3,19.34,218099.43668870928,7.3323,7.3475,7.3285,7.3437,218099.4367
2010-12-03 14:50:00,19.35,19.39,19.34,19.37,199975.5082047514,7.3475,7.3627,7.3437,7.3551,199975.5082
2010-12-03 15:00:00,19.37,19.37,19.35,19.35,158951.75116336026,7.3551,7.3551,7.3475,7.3475,158951.7512
2010-12-03 15:10:00,19.35,19.35,19.33,19.33,87435.70903747244,7.3475,7.3475,7.3399,7.3399,87435.709
2010-12-03 15:20:00,19.33,19.38,19.33,19.38,135807.00465344108,7.3399,7.3589,7.3399,7.3589,135807.0047
2010-12-03 15:30:00,19.38,19.42,19.37,19.4,241978.9370560862,7.3589,7.3741,7.3551,7.3665,241978.9371
2010-12-03 15:40:00,19.39,19.4,19.35,19.39,485917.2177320597,7.3627,7.3665,7.3475,7.3627,485917.2177
2010-12-03 15:50:00,19.39,19.39,19.35,19.37,643766.8381092334,7.3627,7.3627,7.3475,7.3551,643766.8381
2010-12-06 09:30:00,19.34,19.52,19.19,19.48,232794.5138378643,7.3437,7.412,7.2867,7.3968,232794.5138
2010-12-06 09:40:00,19.48,19.48,19.36,19.47,375704.139113397,7.3968,7.3968,7.3513,7.393,375704.1391
2010-12-06 09:50:00,19.46,19.58,19.44,19.56,438892.9708547637,7.3892,7.4348,7.3816,7.4272,438892.9709
2010-12-06 10:00:00,19.57,19.67,19.55,19.64,408645.6037227528,7.431,7.469,7.4234,7.4576,408645.6037
2010-12-06 10:10:00,19.63,19.67,19.52,19.67,224712.22140582904,7.4538,7.469,7.412,7.469,224712.2214
2010-12-06 10:20:00,19.67,19.82,19.66,19.81,671932.4026451139,7.469,7.5259,7.4652,7.5221,671932.4026
2010-12-06 10:30:00,19.82,19.82,19.7,19.75,291942.1993632133,7.5259,7.5259,7.4804,7.4994,291942.1994
2010-12-06 10:40:00,19.75,19.75,19.64,19.65,147440.60739652216,7.4994,7.4994,7.4576,7.4614,147440.6074
2010-12-06 10:50:00,19.66,19.66,19.53,19.54,314352.1920156747,7.4652,7.4652,7.4158,7.4196,314352.192
2010-12-06 11:00:00,19.54,19.61,19.52,19.57,399093.80357580207,7.4196,7.4462,7.412,7.431,399093.8036
2010-12-06 11:10:00,19.58,19.61,19.55,19.56,254469.752632868,7.4348,7.4462,7.4234,7.4272,254469.7526
2010-12-06 11:20:00,19.56,19.59,19.52,19.52,124663.23781533186,7.4272,7.4386,7.412,7.412,124663.2378
2010-12-06 11:30:00,19.52,19.52,19.46,19.46,204751.4082782268,7.412,7.412,7.3892,7.3892,204751.4083
2010-12-06 11:40:00,19.47,19.54,19.46,19.52,226549.1060494734,7.393,7.4196,7.3892,7.412,226549.106
2010-12-06 11:50:00,19.52,19.57,19.51,19.53,149032.5740876806,7.412,7.431,7.4082,7.4158,149032.5741
2010-12-06 12:00:00,19.53,19.57,19.5,19.5,89517.51163360274,7.4158,7.431,7.4044,7.4044,89517.5116
2010-12-06 12:10:00,19.5,19.52,19.48,19.48,68577.02669605681,7.4044,7.412,7.3968,7.3968,68577.0267
2010-12-06 12:20:00,19.49,19.51,19.48,19.5,49228.50844966936,7.4006,7.4082,7.3968,7.4044,49228.5084
2010-12-06 12:30:00,19.5,19.52,19.49,19.51,76904.237080578,7.4044,7.412,7.4006,7.4082,76904.2371
2010-12-06 12:40:00,19.51,19.52,19.48,19.51,287533.6762184668,7.4082,7.412,7.3968,7.4082,287533.6762
2010-12-06 12:50:00,19.51,19.51,19.48,19.5,96742.59123193727,7.4082,7.4082,7.3968,7.4044,96742.5912
2010-12-06 13:00:00,19.51,19.52,19.49,19.5,133112.907176096,7.4082,7.412,7.4006,7.4044,133112.9072
2010-12-06 13:10:00,19.5,19.54,19.47,19.54,141562.57653686014,7.4044,7.4196,7.393,7.4196,141562.5765
2010-12-06 13:20:00,19.53,19.54,19.51,19.52,48738.672544697525,7.4158,7.4196,7.4082,7.412,48738.6725
2010-12-06 13:30:00,19.52,19.55,19.52,19.53,124540.77883908887,7.412,7.4234,7.412,7.4158,124540.7788
2010-12-06 13:40:00,19.54,19.56,19.53,19.55,98089.63997060985,7.4196,7.4272,7.4158,7.4234,98089.64
2010-12-06 13:50:00,19.55,19.6,19.55,19.6,185647.80798432525,7.4234,7.4424,7.4234,7.4424,185647.808
2010-12-06 14:00:00,19.59,19.6,19.57,19.59,115356.355620867,7.4386,7.4424,7.431,7.4386,115356.3556
2010-12-06 14:10:00,19.59,19.59,19.58,19.58,36860.15184913054,7.4386,7.4386,7.4348,7.4348,36860.1518
2010-12-06 14:20:00,19.58,19.59,19.57,19.59,90619.64241978936,7.4348,7.4386,7.431,7.4386,90619.6424
2010-12-06 14:30:00,19.59,19.62,19.57,19.6,468895.4200342885,7.4386,7.45,7.431,7.4424,468895.42
2010-12-06 14:40:00,19.59,19.59,19.54,19.54,120744.55057555718,7.4386,7.4386,7.4196,7.4196,120744.5506
2010-12-06 14:50:00,19.55,19.56,19.51,19.52,277859.41709527303,7.4234,7.4272,7.4082,7.412,277859.4171
2010-12-06 15:00:00,19.52,19.54,19.51,19.54,222752.8777859417,7.412,7.4196,7.4082,7.4196,222752.8778
2010-12-06 15:10:00,19.53,19.57,19.52,19.55,240876.8062698996,7.4158,7.431,7.412,7.4234,240876.8063
2010-12-06 15:20:00,19.54,19.59,19.52,19.52,233529.26769532205,7.4196,7.4386,7.412,7.412,233529.2677
2010-12-06 15:30:00,19.52,19.55,19.5,19.54,309698.7509184423,7.412,7.4234,7.4044,7.4196,309698.7509
2010-12-06 15:40:00,19.53,19.54,19.51,19.51,308841.5380847416,7.4158,7.4196,7.4082,7.4082,308841.5381
2010-12-06 15:50:00,19.51,19.54,19.48,19.53,1149767.3279451383,7.4082,7.4196,7.3968,7.4158,1149767.3279
2010-12-07 09:30:00,19.72,19.8,19.6,19.61,446240.5094293411,7.488,7.5183,7.4424,7.4462,446240.5094
2010-12-07 09:40:00,19.61,19.74,19.53,19.55,221038.45211854027,7.4462,7.4956,7.4158,7.4234,221038.4521
2010-12-07 09:50:00,19.55,19.56,19.41,19.41,180626.989958364,7.4234,7.4272,7.3703,7.3703,180626.99
2010-12-07 10:00:00,19.41,19.5,19.4,19.4,209649.7673279452,7.3703,7.4044,7.3665,7.3665,209649.7673
2010-12-07 10:10:00,19.41,19.48,19.39,19.48,162747.97942689198,7.3703,7.3968,7.3627,7.3968,162747.9794
2010-12-07 10:20:00,19.48,19.49,19.39,19.39,164462.4050942934,7.3968,7.4006,7.3627,7.3627,164462.4051
2010-12-07 10:30:00,19.4,19.44,19.37,19.44,249448.93460690667,7.3665,7.3816,7.3551,7.3816,249448.9346
2010-12-07 10:40:00,19.44,19.52,19.44,19.48,167401.4205241244,7.3816,7.412,7.3816,7.3968,167401.4205
2010-12-07 10:50:00,19.48,19.52,19.46,19.51,169605.68209649765,7.3968,7.412,7.3892,7.4082,169605.6821
2010-12-07 11:00:00,19.51,19.52,19.4,19.41,158216.9973059025,7.4082,7.412,7.3665,7.3703,158216.9973
2010-12-07 11:10:00,19.42,19.46,19.4,19.46,117438.1582169973,7.3741,7.3892,7.3665,7.3892,117438.1582
2010-12-07 11:20:00,19.46,19.46,19.42,19.44,89639.9706098457,7.3892,7.3892,7.3741,7.3816,89639.9706
2010-12-07 11:30:00,19.44,19.44,19.4,19.4,60984.570168993385,7.3816,7.3816,7.3665,7.3665,60984.5702
2010-12-07 11:40:00,19.4,19.44,19.37,19.38,99191.77075679648,7.3665,7.3816,7.3551,7.3589,99191.7708
2010-12-07 11:50:00,19.38,19.4,19.35,19.39,91109.4783247612,7.3589,7.3665,7.3475,7.3627,91109.4783
2010-12-07 12:00:00,19.39,19.39,19.3,19.32,90742.10139603232,7.3627,7.3627,7.3285,7.3361,90742.1014
2010-12-07 12:10:00,19.32,19.37,19.3,19.33,119887.33774185646,7.3361,7.3551,7.3285,7.3399,119887.3377
2010-12-07 12:20:00,19.34,19.34,19.29,19.3,151604.21258878274,7.3437,7.3437,7.3247,7.3285,151604.2126
2010-12-07 12:30:00,19.3,19.36,19.29,19.36,124908.15576781778,7.3285,7.3513,7.3247,7.3513,124908.1558
2010-12-07 12:40:00,19.35,19.39,19.35,19.39,118172.91207445505,7.3475,7.3627,7.3475,7.3627,118172.9121
2010-12-07 12:50:00,19.39,19.39,19.31,19.33,204628.9493019838,7.3627,7.3627,7.3323,7.3399,204628.9493
2010-12-07 13:00:00,19.34,19.35,19.31,19.35,313617.438158217,7.3437,7.3475,7.3323,7.3475,313617.4382
2010-12-07 13:10:00,19.35,19.38,19.35,19.37,379010.53147195687,7.3475,7.3589,7.3475,7.3551,379010.5315
2010-12-07 13:20:00,19.37,19.44,19.36,19.43,173891.74626500122,7.3551,7.3816,7.3513,7.3779,173891.7463
2010-12-07 13:30:00,19.43,19.44,19.4,19.41,125397.9916727896,7.3779,7.3816,7.3665,7.3703,125397.9917
2010-12-07 13:40:00,19.42,19.44,19.39,19.44,136419.29953465587,7.3741,7.3816,7.3627,7.3816,136419.2995
2010-12-07 13:50:00,19.44,19.48,19.42,19.47,407421.0139603232,7.3816,7.3968,7.3741,7.393,407421.014
2010-12-07 14:00:00,19.47,19.48,19.47,19.47,93313.73989713444,7.393,7.3968,7.393,7.393,93313.7399
2010-12-07 14:10:00,19.47,19.48,19.43,19.44,147073.23046779327,7.393,7.3968,7.3779,7.3816,147073.2305
2010-12-07 14:20:00,19.44,19.48,19.43,19.44,476610.33553759486,7.3816,7.3968,7.3779,7.3816,476610.3355
2010-12-07 14:30:00,19.44,19.45,19.4,19.43,237325.49595885372,7.3816,7.3854,7.3665,7.3779,237325.496
2010-12-07 14:40:00,19.43,19.44,19.39,19.4,148420.2792064658,7.3779,7.3816,7.3627,7.3665,148420.2792
2010-12-07 14:50:00,19.41,19.41,19.33,19.35,531839.3338231692,7.3703,7.3703,7.3399,7.3475,531839.3338
2010-12-07 15:00:00,19.35,19.39,19.28,19.29,335782.5128581925,7.3475,7.3627,7.3209,7.3247,335782.5129
2010-12-07 15:10:00,19.29,19.35,19.27,19.3,308106.78422728385,7.3247,7.3475,7.3171,7.3285,308106.7842
2010-12-07 15:20:00,19.3,19.32,19.23,19.26,335415.1359294636,7.3285,7.3361,7.3019,7.3133,335415.1359
2010-12-07 15:30:00,19.26,19.27,19.23,19.24,447342.6402155278,7.3133,7.3171,7.3019,7.3057,447342.6402
2010-12-07 15:40:00,19.24,19.28,19.19,19.24,769899.5836394808,7.3057,7.3209,7.2867,7.3057,769899.5836
2010-12-07 15:50:00,19.24,19.34,19.24,19.3,2659074.210139603,7.3057,7.3437,7.3057,7.3285,2659074.2101
2010-12-08 09:30:00,19.21,19.27,19.11,19.21,278839.0889052167,7.3331,7.356,7.295,7.3331,278839.0889
2010-12-08 09:40:00,19.21,19.3,19.21,19.22,162625.52045064903,7.3331,7.3675,7.3331,7.3369,162625.5205
2010-12-08 09:50:00,19.22,19.29,19.21,19.26,171565.025716385,7.3369,7.3637,7.3331,7.3522,171565.0257
2010-12-08 10:00:00,19.26,19.27,19.21,19.25,79843.252510409,7.3522,7.356,7.3331,7.3484,79843.2525
2010-12-08 10:10:00,19.25,19.25,19.12,19.12,185892.7259368112,7.3484,7.3484,7.2988,7.2988,185892.7259
2010-12-08 10:20:00,19.13,19.13,19.07,19.11,156380.11266225812,7.3026,7.3026,7.2797,7.295,156380.1127
2010-12-08 10:30:00,19.11,19.11,18.98,19.0,230835.17021797696,7.295,7.295,7.2453,7.253,230835.1702
2010-12-08 10:40:00,19.0,19.03,18.99,19.02,106539.30933137398,7.253,7.2644,7.2491,7.2606,106539.3093
2010-12-08 10:50:00,19.03,19.1,18.99,19.09,138990.938035758,7.2644,7.2911,7.2491,7.2873,138990.938
2010-12-08 11:00:00,19.09,19.12,19.06,19.09,70536.37031594415,7.2873,7.2988,7.2759,7.2873,70536.3703
2010-12-08 11:10:00,19.08,19.12,19.07,19.08,143766.8381092334,7.2835,7.2988,7.2797,7.2835,143766.8381
2010-12-08 11:20:00,19.08,19.15,19.07,19.12,220915.9931422973,7.2835,7.3102,7.2797,7.2988,220915.9931
2010-12-08 11:30:00,19.12,19.12,19.08,19.12,99191.77075679648,7.2988,7.2988,7.2835,7.2988,99191.7708
2010-12-08 11:40:00,19.11,19.15,19.1,19.13,85966.20132255694,7.295,7.3102,7.2911,7.3026,85966.2013
2010-12-08 11:50:00,19.12,19.16,19.12,19.16,60739.65221650746,7.2988,7.314,7.2988,7.314,60739.6522
2010-12-08 12:00:00,19.16,19.17,19.12,19.12,59147.68552534901,7.314,7.3179,7.2988,7.2988,59147.6855
2010-12-08 12:10:00,19.12,19.13,19.09,19.1,66862.6010286554,7.2988,7.3026,7.2873,7.2911,66862.601
2010-12-08 12:20:00,19.1,19.12,19.08,19.12,63433.74969385256,7.2911,7.2988,7.2835,7.2988,63433.7497
2010-12-08 12:30:00,19.11,19.12,19.08,19.09,66127.84717119765,7.295,7.2988,7.2835,7.2873,66127.8472
2010-12-08 12:40:00,19.09,19.12,19.08,19.09,149032.5740876806,7.2873,7.2988,7.2835,7.2873,149032.5741
2010-12-08 12:50:00,19.09,19.12,19.08,19.11,180871.90791084984,7.2873,7.2988,7.2835,7.295,180871.9079
2010-12-08 13:00:00,19.11,19.18,19.11,19.16,181361.74381582168,7.295,7.3217,7.295,7.314,181361.7438
2010-12-08 13:10:00,19.16,19.19,19.12,19.12,96620.13225569432,7.314,7.3255,7.2988,7.2988,96620.1323
2010-12-08 13:20:00,19.12,19.17,19.09,19.17,125520.45064903256,7.2988,7.3179,7.2873,7.3179,125520.4506
2010-12-08 13:30:00,19.17,19.19,19.16,19.16,111192.7504286064,7.3179,7.3255,7.314,7.314,111192.7504
2010-12-08 13:40:00,19.16,19.19,19.14,19.14,105437.17854518736,7.314,7.3255,7.3064,7.3064,105437.1785
2010-12-08 13:50:00,19.15,19.18,19.13,19.18,119275.04286064168,7.3102,7.3217,7.3026,7.3217,119275.0429
2010-12-08 14:00:00,19.18,19.21,19.17,19.19,194219.93632133235,7.3217,7.3331,7.3179,7.3255,194219.9363
2010-12-08 14:10:00,19.19,19.21,19.19,19.2,107274.06318883171,7.3255,7.3331,7.3255,7.3293,107274.0632
2010-12-08 14:20:00,19.21,19.21,19.17,19.19,85721.28337007102,7.3331,7.3331,7.3179,7.3255,85721.2834
2010-12-08 14:30:00,19.2,19.23,19.19,19.22,64168.50355131031,7.3293,7.3408,7.3255,7.3369,64168.5036
2010-12-08 14:40:00,19.21,19.25,19.21,19.24,179157.48224344844,7.3331,7.3484,7.3331,7.3446,179157.4822
2010-12-08 14:50:00,19.23,19.25,19.21,19.23,91109.4783247612,7.3408,7.3484,7.3331,7.3408,91109.4783
2010-12-08 15:00:00,19.23,19.25,19.19,19.19,119030.12490815576,7.3408,7.3484,7.3255,7.3255,119030.1249
2010-12-08 15:10:00,19.19,19.2,19.1,19.13,292921.8711731569,7.3255,7.3293,7.2911,7.3026,292921.8712
2010-12-08 15:20:00,19.14,19.15,19.12,19.12,146950.77149155032,7.3064,7.3102,7.2988,7.2988,146950.7715
2010-12-08 15:30:00,19.12,19.16,19.12,19.13,315331.8638256184,7.2988,7.314,7.2988,7.3026,315331.8638
2010-12-08 15:40:00,19.13,19.17,19.12,19.17,319740.3869703649,7.3026,7.3179,7.2988,7.3179,319740.387
2010-12-08 15:50:00,19.17,19.24,19.16,19.19,741121.7242223854,7.3179,7.3446,7.314,7.3255,741121.7242
2010-12-09 09:30:00,19.22,19.31,19.17,19.26,355988.2439382807,7.3369,7.3713,7.3179,7.3522,355988.2439
2010-12-09 09:40:00,19.26,19.53,19.26,19.48,636174.3815821699,7.3522,7.4553,7.3522,7.4362,636174.3816
2010-12-09 09:50:00,19.48,19.64,19.48,19.58,383663.97256918927,7.4362,7.4973,7.4362,7.4744,383663.9726
2010-12-09 10:00:00,19.57,19.58,19.37,19.38,225691.8932157727,7.4706,7.4744,7.3942,7.398,225691.8932
2010-12-09 10:10:00,19.37,19.37,19.25,19.26,190423.70805780063,7.3942,7.3942,7.3484,7.3522,190423.7081
2010-12-09 10:20:00,19.25,19.32,19.21,19.3,154543.22801861377,7.3484,7.3751,7.3331,7.3675,154543.228
2010-12-09 10:30:00,19.3,19.37,19.28,19.31,124173.40191036,7.3675,7.3942,7.3599,7.3713,124173.4019
2010-12-09 10:40:00,19.3,19.31,19.2,19.2,149399.9510164095,7.3675,7.3713,7.3293,7.3293,149399.951
2010-12-09 10:50:00,19.2,19.23,19.18,19.21,89027.6757286309,7.3293,7.3408,7.3217,7.3331,89027.6757
2010-12-09 11:00:00,19.21,19.28,19.2,19.26,78128.82684300758,7.3331,7.3599,7.3293,7.3522,78128.8268
2010-12-09 11:10:00,19.26,19.29,19.21,19.22,53392.11364192995,7.3522,7.3637,7.3331,7.3369,53392.1136
2010-12-09 11:20:00,19.22,19.29,19.21,19.27,108253.7349987754,7.3369,7.3637,7.3331,7.356,108253.735
2010-12-09 11:30:00,19.27,19.31,19.26,19.28,163482.73328434973,7.356,7.3713,7.3522,7.3599,163482.7333
2010-12-09 11:40:00,19.29,19.3,19.26,19.29,290472.6916482978,7.3637,7.3675,7.3522,7.3637,290472.6916
2010-12-09 11:50:00,19.29,19.31,19.28,19.31,97232.42713690911,7.3637,7.3713,7.3599,7.3713,97232.4271
2010-12-09 12:00:00,19.31,19.35,19.3,19.3,124050.94293411706,7.3713,7.3866,7.3675,7.3675,124050.9429
2010-12-09 12:10:00,19.3,19.31,19.27,19.29,56698.50600048983,7.3675,7.3713,7.356,7.3637,56698.506
2010-12-09 12:20:00,19.29,19.33,19.29,19.3,45677.19813862356,7.3637,7.3789,7.3637,7.3675,45677.1981
2010-12-09 12:30:00,19.3,19.31,19.3,19.3,37962.28263531717,7.3675,7.3713,7.3675,7.3675,37962.2826
2010-12-09 12:40:00,19.3,19.31,19.28,19.3,29879.990203281897,7.3675,7.3713,7.3599,7.3675,29879.9902
2010-12-09 12:50:00,19.3,19.35,19.3,19.31,55228.99828557433,7.3675,7.3866,7.3675,7.3713,55228.9983
2010-12-09 13:00:00,19.31,19.41,19.31,19.41,120009.79671809945,7.3713,7.4095,7.3713,7.4095,120009.7967
2010-12-09 13:10:00,19.41,19.44,19.37,19.37,82782.26794024001,7.4095,7.4209,7.3942,7.3942,82782.2679
2010-12-09 13:20:00,19.36,19.39,19.35,19.36,47514.082782267935,7.3904,7.4018,7.3866,7.3904,47514.0828
2010-12-09 13:30:00,19.36,19.38,19.33,19.34,57923.095762919416,7.3904,7.398,7.3789,7.3828,57923.0958
2010-12-09 13:40:00,19.34,19.38,19.34,19.38,54126.8674993877,7.3828,7.398,7.3828,7.398,54126.8675
2010-12-09 13:50:00,19.38,19.42,19.37,19.42,252265.4910604947,7.398,7.4133,7.3942,7.4133,252265.4911
2010-12-09 14:00:00,19.41,19.41,19.37,19.37,212588.7827577761,7.4095,7.4095,7.3942,7.3942,212588.7828
2010-12-09 14:10:00,19.37,19.38,19.34,19.35,200465.34410972323,7.3942,7.398,7.3828,7.3866,200465.3441
2010-12-09 14:20:00,19.35,19.4,19.35,19.39,172054.86162135683,7.3866,7.4057,7.3866,7.4018,172054.8616
2010-12-09 14:30:00,19.39,19.4,19.35,19.39,304922.8508449669,7.4018,7.4057,7.3866,7.4018,304922.8508
2010-12-09 14:40:00,19.4,19.46,19.39,19.39,357457.7516531962,7.4057,7.4286,7.4018,7.4018,357457.7517
2010-12-09 14:50:00,19.39,19.44,19.38,19.44,215405.3392113642,7.4018,7.4209,7.398,7.4209,215405.3392
2010-12-09 15:00:00,19.44,19.46,19.41,19.44,266348.27332843497,7.4209,7.4286,7.4095,7.4209,266348.2733
2010-12-09 15:10:00,19.44,19.47,19.42,19.47,274797.9426891991,7.4209,7.4324,7.4133,7.4324,274797.9427
2010-12-09 15:20:00,19.47,19.48,19.45,19.46,253122.70389419544,7.4324,7.4362,7.4247,7.4286,253122.7039
2010-12-09 15:30:00,19.46,19.52,19.45,19.5,588537.839823659,7.4286,7.4515,7.4247,7.4438,588537.8398
2010-12-09 15:40:00,19.49,19.59,19.48,19.56,652461.4254224835,7.44,7.4782,7.4362,7.4667,652461.4254
2010-12-09 15:50:00,19.57,19.57,19.51,19.54,608866.0298799902,7.4706,7.4706,7.4477,7.4591,608866.0299
2010-12-10 09:30:00,19.6,19.66,19.57,19.66,194587.3132500612,7.482,7.5049,7.4706,7.5049,194587.3133
2010-12-10 09:40:00,19.66,19.71,19.65,19.67,181116.82586333572,7.5049,7.524,7.5011,7.5087,181116.8259
2010-12-10 09:50:00,19.66,19.68,19.57,19.6,394072.9855498408,7.5049,7.5125,7.4706,7.482,394072.9855
2010-12-10 10:00:00,19.6,19.62,19.54,19.55,362233.6517266716,7.482,7.4896,7.4591,7.4629,362233.6517
2010-12-10 10:10:00,19.54,19.56,19.48,19.52,219446.48542738185,7.4591,7.4667,7.4362,7.4515,219446.4854
2010-12-10 10:20:00,19.52,19.52,19.48,19.52,151359.29463629684,7.4515,7.4515,7.4362,7.4515,151359.2946
2010-12-10 10:30:00,19.52,19.53,19.48,19.51,188219.44648542727,7.4515,7.4553,7.4362,7.4477,188219.4465
2010-12-10 10:40:00,19.5,19.53,19.48,19.5,277736.9581190301,7.4438,7.4553,7.4362,7.4438,277736.9581
2010-12-10 10:50:00,19.51,19.53,19.51,19.52,235611.0702914524,7.4477,7.4553,7.4477,7.4515,235611.0703
2010-12-10 11:00:00,19.52,19.58,19.51,19.54,277492.0401665442,7.4515,7.4744,7.4477,7.4591,277492.0402
2010-12-10 11:10:00,19.53,19.54,19.48,19.5,233896.6446240509,7.4553,7.4591,7.4362,7.4438,233896.6446
2010-12-10 11:20:00,19.5,19.51,19.42,19.42,428239.0399216262,7.4438,7.4477,7.4133,7.4133,428239.0399
2010-12-10 11:30:00,19.43,19.44,19.39,19.39,197158.9517511633,7.4171,7.4209,7.4018,7.4018,197158.9518
2010-12-10 11:40:00,19.39,19.44,19.39,19.43,158584.3742346314,7.4018,7.4209,7.4018,7.4171,158584.3742
2010-12-10 11:50:00,19.44,19.44,19.39,19.41,162013.22556943423,7.4209,7.4209,7.4018,7.4095,162013.2256
2010-12-10 12:00:00,19.42,19.42,19.39,19.4,109600.78373744794,7.4133,7.4133,7.4018,7.4057,109600.7837
2010-12-10 12:10:00,19.41,19.44,19.39,19.44,138990.938035758,7.4095,7.4209,7.4018,7.4209,138990.938
2010-12-10 12:20:00,19.44,19.44,19.42,19.44,70903.74724467302,7.4209,7.4209,7.4133,7.4209,70903.7472
2010-12-10 12:30:00,19.44,19.45,19.42,19.45,167034.04359539552,7.4209,7.4247,7.4133,7.4247,167034.0436
2010-12-10 12:40:00,19.45,19.46,19.4,19.43,163115.35635562087,7.4247,7.4286,7.4057,7.4171,163115.3564
2010-12-10 12:50:00,19.42,19.44,19.39,19.39,53759.490570658825,7.4133,7.4209,7.4018,7.4018,53759.4906
2010-12-10 13:00:00,19.39,19.41,19.39,19.39,129439.13788880724,7.4018,7.4095,7.4018,7.4018,129439.1379
2010-12-10 13:10:00,19.39,19.4,19.37,19.39,119887.33774185646,7.4018,7.4057,7.3942,7.4018,119887.3377
2010-12-10 13:20:00,19.39,19.42,19.37,19.42,210017.144256674,7.4018,7.4133,7.3942,7.4133,210017.1443
2010-12-10 13:30:00,19.41,19.45,19.41,19.44,225936.81116825863,7.4095,7.4247,7.4095,7.4209,225936.8112
2010-12-10 13:40:00,19.45,19.51,19.45,19.48,210262.06220915992,7.4247,7.4477,7.4247,7.4362,210262.0622
2010-12-10 13:50:00,19.48,19.49,19.47,19.48,203894.1954445261,7.4362,7.44,7.4324,7.4362,203894.1954
2010-12-10 14:00:00,19.49,19.52,19.47,19.52,104457.50673524367,7.44,7.4515,7.4324,7.4515,104457.5067
2010-12-10 14:10:00,19.52,19.56,19.52,19.52,220058.78030859664,7.4515,7.4667,7.4515,7.4515,220058.7803
2010-12-10 14:20:00,19.52,19.53,19.5,19.5,65270.63433749694,7.4515,7.4553,7.4438,7.4438,65270.6343
2010-12-10 14:30:00,19.49,19.53,19.48,19.53,62086.70095518001,7.44,7.4553,7.4362,7.4553,62086.701
2010-12-10 14:40:00,19.53,19.53,19.51,19.51,151726.6715650257,7.4553,7.4553,7.4477,7.4477,151726.6716
2010-12-10 14:50:00,19.52,19.52,19.51,19.52,172544.69752632867,7.4515,7.4515,7.4477,7.4515,172544.6975
2010-12-10 15:00:00,19.52,19.52,19.5,19.52,287656.13519470976,7.4515,7.4515,7.4438,7.4515,287656.1352
2010-12-10 15:10:00,19.52,19.52,19.51,19.52,155522.89982855742,7.4515,7.4515,7.4477,7.4515,155522.8998
2010-12-10 15:20:00,19.52,19.52,19.5,19.52,209527.30835170217,7.4515,7.4515,7.4438,7.4515,209527.3084
2010-12-10 15:30:00,19.52,19.52,19.49,19.51,607396.5221650747,7.4515,7.4515,7.44,7.4477,607396.5222
2010-12-10 15:40:00,19.52,19.55,19.51,19.55,567352.4369336272,7.4515,7.4629,7.4477,7.4629,567352.4369
2010-12-10 15:50:00,19.55,19.58,19.53,19.58,1071148.665197159,7.4629,7.4744,7.4553,7.4744,1071148.6652
2010-12-13 09:30:00,19.65,19.79,19.57,19.78,250918.44232182216,7.5011,7.5545,7.4706,7.5507,250918.4423
2010-12-13 09:40:00,19.77,19.78,19.69,19.75,164095.02816556452,7.5469,7.5507,7.5164,7.5393,164095.0282
2010-12-13 09:50:00,19.75,19.76,19.66,19.66,92211.60911094784,7.5393,7.5431,7.5049,7.5049,92211.6091
2010-12-13 10:00:00,19.66,19.74,19.66,19.72,164462.4050942934,7.5049,7.5355,7.5049,7.5278,164462.4051
2010-12-13 10:10:00,19.72,19.73,19.68,19.73,141562.57653686014,7.5278,7.5316,7.5125,7.5316,141562.5765
2010-12-13 10:20:00,19.73,19.75,19.71,19.71,157237.32549595885,7.5316,7.5393,7.524,7.524,157237.3255
2010-12-13 10:30:00,19.7,19.76,19.7,19.75,147930.443301494,7.5202,7.5431,7.5202,7.5393,147930.4433
2010-12-13 10:40:00,19.75,19.81,19.72,19.81,181484.20279206464,7.5393,7.5622,7.5278,7.5622,181484.2028
2010-12-13 10:50:00,19.8,19.83,19.78,19.79,221160.9110947832,7.5584,7.5698,7.5507,7.5545,221160.9111
2010-12-13 11:00:00,19.79,19.81,19.76,19.77,168870.9282390399,7.5545,7.5622,7.5431,7.5469,168870.9282
2010-12-13 11:10:00,19.77,19.81,19.76,19.8,153073.72030369824,7.5469,7.5622,7.5431,7.5584,153073.7203
2010-12-13 11:20:00,19.8,19.8,19.73,19.74,158584.3742346314,7.5584,7.5584,7.5316,7.5355,158584.3742
2010-12-13 11:30:00,19.74,19.8,19.72,19.8,153441.09723242713,7.5355,7.5584,7.5278,7.5584,153441.0972
2010-12-13 11:40:00,19.8,19.84,19.79,19.83,123438.64805290228,7.5584,7.5736,7.5545,7.5698,123438.6481
2010-12-13 11:50:00,19.84,19.84,19.79,19.82,140460.4457506735,7.5736,7.5736,7.5545,7.566,140460.4458
2010-12-13 12:00:00,19.81,19.83,19.79,19.79,148665.19715895175,7.5622,7.5698,7.5545,7.5545,148665.1972
2010-12-13 12:10:00,19.8,19.88,19.8,19.88,176708.30271858926,7.5584,7.5889,7.5584,7.5889,176708.3027
2010-12-13 12:20:00,19.87,19.88,19.85,19.86,69801.6164584864,7.5851,7.5889,7.5774,7.5813,69801.6165
2010-12-13 12:30:00,19.86,19.9,19.86,19.88,245407.78839088904,7.5813,7.5965,7.5813,7.5889,245407.7884
2010-12-13 12:40:00,19.88,19.9,19.86,19.89,125153.07372030368,7.5889,7.5965,7.5813,7.5927,125153.0737
2010-12-13 12:50:00,19.89,19.89,19.88,19.89,108008.81704628948,7.5927,7.5927,7.5889,7.5927,108008.817
2010-12-13 13:00:00,19.88,19.89,19.86,19.89,75802.10629439137,7.5889,7.5927,7.5813,7.5927,75802.1063
2010-12-13 13:10:00,19.89,19.92,19.88,19.92,83761.93975018368,7.5927,7.6042,7.5889,7.6042,83761.9398
2010-12-13 13:20:00,19.92,19.93,19.9,19.9,148787.6561351947,7.6042,7.608,7.5965,7.5965,148787.6561
2010-12-13 13:30:00,19.91,19.91,19.87,19.88,117070.78128826842,7.6003,7.6003,7.5851,7.5889,117070.7813
2010-12-13 13:40:00,19.88,19.89,19.87,19.88,100048.98359049716,7.5889,7.5927,7.5851,7.5889,100048.9836
2010-12-13 13:50:00,19.88,19.93,19.88,19.92,156747.489590987,7.5889,7.608,7.5889,7.6042,156747.4896
2010-12-13 14:00:00,19.92,19.93,19.87,19.87,166911.58461915256,7.6042,7.608,7.5851,7.5851,166911.5846
2010-12-13 14:10:00,19.88,19.88,19.84,19.86,704751.4082782267,7.5889,7.5889,7.5736,7.5813,704751.4083
2010-12-13 14:20:00,19.85,19.93,19.85,19.92,296105.8045554739,7.5774,7.608,7.5774,7.6042,296105.8046
2010-12-13 14:30:00,19.93,19.96,19.9,19.96,359906.9311780553,7.608,7.6194,7.5965,7.6194,359906.9312
2010-12-13 14:40:00,19.95,19.97,19.95,19.97,400930.68821944646,7.6156,7.6232,7.6156,7.6232,400930.6882
2010-12-13 14:50:00,19.97,20.0,19.97,19.97,530982.1209894685,7.6232,7.6347,7.6232,7.6232,530982.121
2010-12-13 15:00:00,19.97,19.97,19.93,19.93,391256.4290962527,7.6232,7.6232,7.608,7.608,391256.4291
2010-12-13 15:10:00,19.93,19.94,19.91,19.92,318638.2561841783,7.608,7.6118,7.6003,7.6042,318638.2562
2010-12-13 15:20:00,19.93,19.93,19.88,19.92,452853.2941464609,7.608,7.608,7.5889,7.6042,452853.2941
2010-12-13 15:30:00,19.93,19.93,19.89,19.93,607274.0631888317,7.608,7.608,7.5927,7.608,607274.0632
2010-12-13 15:40:00,19.93,19.93,19.7,19.76,910727.4063188832,7.608,7.608,7.5202,7.5431,910727.4063
2010-12-13 15:50:00,19.77,19.81,19.68,19.7,1506245.4077883908,7.5469,7.5622,7.5125,7.5202,1506245.4078
2010-12-14 09:30:00,19.75,19.85,19.72,19.8,280063.6786676463,7.5393,7.5774,7.5278,7.5584,280063.6787
2010-12-14 09:40:00,19.8,19.83,19.66,19.69,567964.731814842,7.5584,7.5698,7.5049,7.5164,567964.7318
2010-12-14 09:50:00,19.7,19.75,19.64,19.72,451996.0813127602,7.5202,7.5393,7.4973,7.5278,451996.0813
2010-12-14 10:00:00,19.72,19.73,19.66,19.68,273573.3529267695,7.5278,7.5316,7.5049,7.5125,273573.3529
2010-12-14 10:10:00,19.69,19.75,19.67,19.75,111682.58633357823,7.5164,7.5393,7.5087,7.5393,111682.5863
2010-12-14 10:20:00,19.75,19.78,19.74,19.76,343252.51040901296,7.5393,7.5507,7.5355,7.5431,343252.5104
2010-12-14 10:30:00,19.76,19.78,19.73,19.74,236590.74210139603,7.5431,7.5507,7.5316,7.5355,236590.7421
2010-12-14 10:40:00,19.75,19.75,19.71,19.74,170952.7308351702,7.5393,7.5393,7.524,7.5355,170952.7308
2010-12-14 10:50:00,19.74,19.79,19.74,19.75,190913.54396277247,7.5355,7.5545,7.5355,7.5393,190913.544
2010-12-14 11:00:00,19.75,19.78,19.74,19.75,122336.51726671564,7.5393,7.5507,7.5355,7.5393,122336.5173
2010-12-14 11:10:00,19.75,19.8,19.75,19.79,127847.17119764876,7.5393,7.5584,7.5393,7.5545,127847.1712
2010-12-14 11:20:00,19.79,19.81,19.76,19.79,112294.88121479304,7.5545,7.5622,7.5431,7.5545,112294.8812
2010-12-14 11:30:00,19.79,19.81,19.78,19.8,76659.31912809209,7.5545,7.5622,7.5507,7.5584,76659.3191
2010-12-14 11:40:00,19.81,19.81,19.75,19.75,77883.90889052166,7.5622,7.5622,7.5393,7.5393,77883.9089
2010-12-14 11:50:00,19.75,19.76,19.75,19.75,47269.16482978202,7.5393,7.5431,7.5393,7.5393,47269.1648
2010-12-14 12:00:00,19.75,19.75,19.72,19.73,232672.0548616213,7.5393,7.5393,7.5278,7.5316,232672.0549
2010-12-14 12:10:00,19.73,19.74,19.72,19.73,115356.355620867,7.5316,7.5355,7.5278,7.5316,115356.3556
2010-12-14 12:20:00,19.73,19.74,19.73,19.73,33063.92358559882,7.5316,7.5355,7.5316,7.5316,33063.9236
2010-12-14 12:30:00,19.73,19.74,19.72,19.73,129684.05584129316,7.5316,7.5355,7.5278,7.5316,129684.0558
2010-12-14 12:40:00,19.73,19.75,19.73,19.74,164462.4050942934,7.5316,7.5393,7.5316,7.5355,164462.4051
2010-12-14 12:50:00,19.75,19.76,19.72,19.72,96742.59123193727,7.5393,7.5431,7.5278,7.5278,96742.5912
2010-12-14 13:00:00,19.72,19.75,19.71,19.72,204506.4903257409,7.5278,7.5393,7.524,7.5278,204506.4903
2010-12-14 13:10:00,19.71,19.72,19.7,19.7,30859.662013225567,7.524,7.5278,7.5202,7.5202,30859.662
2010-12-14 13:20:00,19.7,19.7,19.68,19.68,64780.7984325251,7.5202,7.5202,7.5125,7.5125,64780.7984
2010-12-14 13:30:00,19.68,19.68,19.66,19.66,68821.94464854273,7.5125,7.5125,7.5049,7.5049,68821.9446
2010-12-14 13:40:00,19.66,19.69,19.66,19.68,293411.7070781288,7.5049,7.5164,7.5049,7.5125,293411.7071
2010-12-14 13:50:00,19.68,19.7,19.68,19.69,173891.74626500122,7.5125,7.5202,7.5125,7.5164,173891.7463
2010-12-14 14:00:00,19.69,19.7,19.68,19.7,55106.53930933137,7.5164,7.5202,7.5125,7.5202,55106.5393
2010-12-14 14:10:00,19.7,19.75,19.67,19.72,324883.6639725692,7.5202,7.5393,7.5087,7.5278,324883.664
2010-12-14 14:20:00,19.72,19.75,19.66,19.66,216017.63409257896,7.5278,7.5393,7.5049,7.5049,216017.6341
2010-12-14 14:30:00,19.66,19.7,19.64,19.66,276757.2863090864,7.5049,7.5202,7.4973,7.5049,276757.2863
2010-12-14 14:40:00,19.66,19.66,19.6,19.61,219813.86235611068,7.5049,7.5049,7.482,7.4858,219813.8624
2010-12-14 14:50:00,19.61,19.64,19.6,19.64,139848.1508694587,7.4858,7.4973,7.482,7.4973,139848.1509
2010-12-14 15:00:00,19.64,19.64,19.6,19.6,194219.93632133235,7.4973,7.4973,7.482,7.482,194219.9363
2010-12-14 15:10:00,19.61,19.62,19.59,19.6,443546.411951996,7.4858,7.4896,7.4782,7.482,443546.412
2010-12-14 15:20:00,19.6,19.61,19.55,19.57,136786.67646338476,7.482,7.4858,7.4629,7.4706,136786.6765
2010-12-14 15:30:00,19.57,19.61,19.52,19.56,1311290.7176096006,7.4706,7.4858,7.4515,7.4667,1311290.7176
2010-12-14 15:40:00,19.56,19.59,19.51,19.56,972691.64829782,7.4667,7.4782,7.4477,7.4667,972691.6483
2010-12-14 15:50:00,19.56,19.58,19.51,19.57,1485794.7587558166,7.4667,7.4744,7.4477,7.4706,1485794.7588
2010-12-15 09:30:00,19.47,19.57,19.35,19.48,120989.4685280431,7.4324,7.4706,7.3866,7.4362,120989.4685
2010-12-15 09:40:00,19.48,19.49,19.36,19.38,423463.1398481509,7.4362,7.44,7.3904,7.398,423463.1398
2010-12-15 09:50:00,19.38,19.42,19.35,19.42,499510.1640950281,7.398,7.4133,7.3866,7.4133,499510.1641
2010-12-15 10:00:00,19.41,19.49,19.39,19.44,165319.6179279941,7.4095,7.44,7.4018,7.4209,165319.6179
2010-12-15 10:10:00,19.43,19.44,19.4,19.42,147440.60739652216,7.4171,7.4209,7.4057,7.4133,147440.6074
2010-12-15 10:20:00,19.42,19.42,19.36,19.38,105559.63752143033,7.4133,7.4133,7.3904,7.398,105559.6375
2010-12-15 10:30:00,19.39,19.49,19.38,19.49,240386.9703649277,7.4018,7.44,7.398,7.44,240386.9704
2010-12-15 10:40:00,19.49,19.56,19.44,19.55,218711.73156992407,7.44,7.4667,7.4209,7.4629,218711.7316
2010-12-15 10:50:00,19.56,19.56,19.47,19.47,139235.85598824391,7.4667,7.4667,7.4324,7.4324,139235.856
2010-12-15 11:00:00,19.47,19.5,19.41,19.42,83027.18589272593,7.4324,7.4438,7.4095,7.4133,83027.1859
2010-12-15 11:10:00,19.41,19.42,19.36,19.39,91599.31422973303,7.4095,7.4133,7.3904,7.4018,91599.3142
2010-12-15 11:20:00,19.39,19.44,19.39,19.44,155400.44085231447,7.4018,7.4209,7.4018,7.4209,155400.4409
2010-12-15 11:30:00,19.44,19.44,19.39,19.39,170462.89493019838,7.4209,7.4209,7.4018,7.4018,170462.8949
2010-12-15 11:40:00,19.39,19.4,19.35,19.4,124050.94293411706,7.4018,7.4057,7.3866,7.4057,124050.9429
2010-12-15 11:50:00,19.39,19.4,19.37,19.39,77394.07298554984,7.4018,7.4057,7.3942,7.4018,77394.073
2010-12-15 12:00:00,19.38,19.39,19.34,19.35,215282.8802351212,7.398,7.4018,7.3828,7.3866,215282.8802
2010-12-15 12:10:00,19.36,19.37,19.31,19.35,99069.3117805535,7.3904,7.3942,7.3713,7.3866,99069.3118
2010-12-15 12:20:00,19.35,19.39,19.35,19.38,102620.6220915993,7.3866,7.4018,7.3866,7.398,102620.6221
2010-12-15 12:30:00,19.39,19.41,19.34,19.35,82047.51408278226,7.4018,7.4095,7.3828,7.3866,82047.5141
2010-12-15 12:40:00,19.35,19.37,19.33,19.35,63311.2907176096,7.3866,7.3942,7.3789,7.3866,63311.2907
2010-12-15 12:50:00,19.35,19.36,19.3,19.36,98701.93485182464,7.3866,7.3904,7.3675,7.3904,98701.9349
2010-12-15 13:00:00,19.35,19.38,19.33,19.35,214793.0443301494,7.3866,7.398,7.3789,7.3866,214793.0443
2010-12-15 13:10:00,19.35,19.37,19.3,19.35,128459.46607886357,7.3866,7.3942,7.3675,7.3866,128459.4661
2010-12-15 13:20:00,19.34,19.36,19.3,19.35,86945.87313250061,7.3828,7.3904,7.3675,7.3866,86945.8731
2010-12-15 13:30:00,19.35,19.36,19.31,19.32,82904.72691648298,7.3866,7.3904,7.3713,7.3751,82904.7269
2010-12-15 13:40:00,19.32,19.34,19.31,19.32,104947.34264021552,7.3751,7.3828,7.3713,7.3751,104947.3426
2010-12-15 13:50:00,19.32,19.32,19.3,19.31,153073.72030369824,7.3751,7.3751,7.3675,7.3713,153073.7203
2010-12-15 14:00:00,19.31,19.32,19.29,19.29,117070.78128826842,7.3713,7.3751,7.3637,7.3637,117070.7813
2010-12-15 14:10:00,19.29,19.3,19.23,19.27,290717.60960078373,7.3637,7.3675,7.3408,7.356,290717.6096
2010-12-15 14:20:00,19.28,19.28,19.2,19.21,251040.90129806512,7.3599,7.3599,7.3293,7.3331,251040.9013
2010-12-15 14:30:00,19.21,19.21,19.14,19.17,299412.1969140338,7.3331,7.3331,7.3064,7.3179,299412.1969
2010-12-15 14:40:00,19.17,19.19,19.11,19.18,501469.5077149154,7.3179,7.3255,7.295,7.3217,501469.5077
2010-12-15 14:50:00,19.19,19.2,19.08,19.09,360274.3081067842,7.3255,7.3293,7.2835,7.2873,360274.3081
2010-12-15 15:00:00,19.09,19.19,19.08,19.17,386847.9059515062,7.2873,7.3255,7.2835,7.3179,386847.906
2010-12-15 15:10:00,19.17,19.23,19.14,19.21,875091.8442321821,7.3179,7.3408,7.3064,7.3331,875091.8442
2010-12-15 15:20:00,19.21,19.31,19.21,19.29,245897.62429586088,7.3331,7.3713,7.3331,7.3637,245897.6243
2010-12-15 15:30:00,19.29,19.34,19.27,19.32,213445.99559147685,7.3637,7.3828,7.356,7.3751,213445.9956
2010-12-15 15:40:00,19.32,19.34,19.29,19.34,674136.6642174871,7.3751,7.3828,7.3637,7.3828,674136.6642
2010-12-15 15:50:00,19.34,19.34,19.3,19.32,880112.6622581434,7.3828,7.3828,7.3675,7.3751,880112.6623
2010-12-16 09:30:00,19.39,19.42,19.27,19.29,137398.97134459956,7.4018,7.4133,7.356,7.3637,137398.9713
2010-12-16 09:40:00,19.3,19.36,19.21,19.27,138256.18417830026,7.3675,7.3904,7.3331,7.356,138256.1842
2010-12-16 09:50:00,19.27,19.3,19.16,19.17,172177.32059759978,7.356,7.3675,7.314,7.3179,172177.3206
2010-12-16 10:00:00,19.17,19.26,19.17,19.21,107763.89909380356,7.3179,7.3522,7.3179,7.3331,107763.8991
2010-12-16 10:10:00,19.21,19.23,19.17,19.21,122336.51726671564,7.3331,7.3408,7.3179,7.3331,122336.5173
2010-12-16 10:20:00,19.22,19.3,19.22,19.27,131276.0225324516,7.3369,7.3675,7.3369,7.356,131276.0225
2010-12-16 10:30:00,19.26,19.3,19.24,19.28,100416.36051922606,7.3522,7.3675,7.3446,7.3599,100416.3605
2010-12-16 10:40:00,19.28,19.32,19.27,19.32,82659.80896399706,7.3599,7.3751,7.356,7.3751,82659.809
2010-12-16 10:50:00,19.32,19.34,19.28,19.34,84374.23463139847,7.3751,7.3828,7.3599,7.3828,84374.2346
2010-12-16 11:00:00,19.33,19.35,19.31,19.32,78496.20377173646,7.3789,7.3866,7.3713,7.3751,78496.2038
2010-12-16 11:10:00,19.33,19.35,19.3,19.32,234876.3164339946,7.3789,7.3866,7.3675,7.3751,234876.3164
2010-12-16 11:20:00,19.32,19.35,19.3,19.31,82904.72691648298,7.3751,7.3866,7.3675,7.3713,82904.7269
2010-12-16 11:30:00,19.31,19.31,19.26,19.26,162258.14352192014,7.3713,7.3713,7.3522,7.3522,162258.1435
2010-12-16 11:40:00,19.26,19.26,19.21,19.24,159319.12809208914,7.3522,7.3522,7.3331,7.3446,159319.1281
2010-12-16 11:50:00,19.24,19.29,19.24,19.26,83639.48077394073,7.3446,7.3637,7.3446,7.3522,83639.4808
2010-12-16 12:00:00,19.26,19.26,19.24,19.25,32941.46460935586,7.3522,7.3522,7.3446,7.3484,32941.4646
2010-12-16 12:10:00,19.25,19.26,19.23,19.25,59392.60347783492,7.3484,7.3522,7.3408,7.3484,59392.6035
2010-12-16 12:20:00,19.25,19.27,19.23,19.23,52167.52387950036,7.3484,7.356,7.3408,7.3408,52167.5239
2010-12-16 12:30:00,19.24,19.27,19.24,19.26,54861.621356845455,7.3446,7.356,7.3446,7.3522,54861.6214
2010-12-16 12:40:00,19.26,19.3,19.25,19.28,80455.5473916238,7.3522,7.3675,7.3484,7.3599,80455.5474
2010-12-16 12:50:00,19.29,19.32,19.28,19.3,106171.9324026451,7.3637,7.3751,7.3599,7.3675,106171.9324
2010-12-16 13:00:00,19.3,19.36,19.3,19.35,149767.32794513836,7.3675,7.3904,7.3675,7.3866,149767.3279
2010-12-16 13:10:00,19.36,19.38,19.35,19.38,67107.51898114131,7.3904,7.398,7.3866,7.398,67107.519
2010-12-16 13:20:00,19.38,19.39,19.35,19.35,91599.31422973303,7.398,7.4018,7.3866,7.3866,91599.3142
2010-12-16 13:30:00,19.35,19.35,19.32,19.33,66862.6010286554,7.3866,7.3866,7.3751,7.3789,66862.601
2010-12-16 13:40:00,19.33,19.34,19.31,19.33,136296.84055841292,7.3789,7.3828,7.3713,7.3789,136296.8406
2010-12-16 13:50:00,19.33,19.33,19.3,19.3,83027.18589272593,7.3789,7.3789,7.3675,7.3675,83027.1859
2010-12-16 14:00:00,19.3,19.33,19.3,19.32,156257.65368601517,7.3675,7.3789,7.3675,7.3751,156257.6537
2010-12-16 14:10:00,19.31,19.32,19.28,19.28,86456.03722752877,7.3713,7.3751,7.3599,7.3599,86456.0372
2010-12-16 14:20:00,19.28,19.3,19.26,19.27,150502.0818025961,7.3599,7.3675,7.3522,7.356,150502.0818
2010-12-16 14:30:00,19.27,19.28,19.24,19.28,90987.01934851824,7.356,7.3599,7.3446,7.3599,90987.0193
2010-12-16 14:40:00,19.28,19.28,19.24,19.25,94048.4937545922,7.3599,7.3599,7.3446,7.3484,94048.4938
2010-12-16 14:50:00,19.26,19.26,19.22,19.23,82537.3499877541,7.3522,7.3522,7.3369,7.3408,82537.35
2010-12-16 15:00:00,19.24,19.27,19.23,19.25,143399.46118050453,7.3446,7.356,7.3408,7.3484,143399.4612
2010-12-16 15:10:00,19.26,19.3,19.25,19.27,295860.886602988,7.3522,7.3675,7.3484,7.356,295860.8866
2010-12-16 15:20:00,19.27,19.3,19.24,19.26,225936.81116825863,7.356,7.3675,7.3446,7.3522,225936.8112
2010-12-16 15:30:00,19.26,19.3,19.26,19.26,199363.2133235366,7.3522,7.3675,7.3522,7.3522,199363.2133
2010-12-16 15:40:00,19.26,19.27,19.21,19.25,310923.34068087186,7.3522,7.356,7.3331,7.3484,310923.3407
2010-12-16 15:50:00,19.24,19.3,19.24,19.3,587068.3321087435,7.3446,7.3675,7.3446,7.3675,587068.3321
2010-12-17 09:30:00,19.3,19.47,19.27,19.44,891378.8880724957,7.3675,7.4324,7.356,7.4209,891378.8881
2010-12-17 09:40:00,19.44,19.44,19.3,19.37,140827.8226794024,7.4209,7.4209,7.3675,7.3942,140827.8227
2010-12-17 09:50:00,19.37,19.51,19.36,19.51,150134.70487386725,7.3942,7.4477,7.3904,7.4477,150134.7049
2010-12-17 10:00:00,19.51,19.57,19.49,19.55,246142.5422483468,7.4477,7.4706,7.44,7.4629,246142.5422
2010-12-17 10:10:00,19.55,19.59,19.55,19.59,83394.5628214548,7.4629,7.4782,7.4629,7.4782,83394.5628
2010-12-17 10:20:00,19.59,19.63,19.59,19.62,171932.40264511388,7.4782,7.4935,7.4782,7.4896,171932.4026
2010-12-17 10:30:00,19.63,19.66,19.62,19.66,320842.5177565515,7.4935,7.5049,7.4896,7.5049,320842.5178
2010-12-17 10:40:00,19.66,19.66,19.57,19.61,216385.01102130784,7.5049,7.5049,7.4706,7.4858,216385.011
2010-12-17 10:50:00,19.61,19.66,19.61,19.66,329537.1050698016,7.4858,7.5049,7.4858,7.5049,329537.1051
2010-12-17 11:00:00,19.66,19.74,19.65,19.74,276267.4504041146,7.5049,7.5355,7.5011,7.5355,276267.4504
2010-12-17 11:10:00,19.73,19.77,19.71,19.71,233161.8907665932,7.5316,7.5469,7.524,7.524,233161.8908
2010-12-17 11:20:00,19.72,19.72,19.67,19.69,128704.38403134947,7.5278,7.5278,7.5087,7.5164,128704.384
2010-12-17 11:30:00,19.68,19.69,19.58,19.61,157359.7844722018,7.5125,7.5164,7.4744,7.4858,157359.7845
2010-12-17 11:40:00,19.61,19.61,19.52,19.52,99436.6887092824,7.4858,7.4858,7.4515,7.4515,99436.6887
2010-12-17 11:50:00,19.52,19.58,19.52,19.57,127479.7942689199,7.4515,7.4744,7.4515,7.4706,127479.7943
2010-12-17 12:00:00,19.57,19.6,19.56,19.56,85476.3654175851,7.4706,7.482,7.4667,7.4667,85476.3654
2010-12-17 12:10:00,19.57,19.58,19.55,19.57,78496.20377173646,7.4706,7.4744,7.4629,7.4706,78496.2038
2010-12-17 12:20:00,19.57,19.57,19.55,19.57,42248.34680382072,7.4706,7.4706,7.4629,7.4706,42248.3468
2010-12-17 12:30:00,19.56,19.58,19.56,19.57,27308.351702179767,7.4667,7.4744,7.4667,7.4706,27308.3517
2010-12-17 12:40:00,19.57,19.61,19.56,19.6,230957.62919421992,7.4706,7.4858,7.4667,7.482,230957.6292
2010-12-17 12:50:00,19.6,19.61,19.59,19.59,111805.0453098212,7.482,7.4858,7.4782,7.4782,111805.0453
2010-12-17 13:00:00,19.6,19.61,19.58,19.59,101640.95028165563,7.482,7.4858,7.4744,7.4782,101640.9503
2010-12-17 13:10:00,19.6,19.64,19.59,19.63,152338.9664462405,7.482,7.4973,7.4782,7.4935,152338.9664
2010-12-17 13:20:00,19.63,19.64,19.62,19.62,102375.70413911338,7.4935,7.4973,7.4896,7.4896,102375.7041
2010-12-17 13:30:00,19.63,19.63,19.58,19.59,187607.1516042126,7.4935,7.4935,7.4744,7.4782,187607.1516
2010-12-17 13:40:00,19.6,19.61,19.57,19.6,75312.27038941954,7.482,7.4858,7.4706,7.482,75312.2704
2010-12-17 13:50:00,19.6,19.63,19.59,19.61,72740.63188831741,7.482,7.4935,7.4782,7.4858,72740.6319
2010-12-17 14:00:00,19.61,19.64,19.61,19.62,112662.25814352192,7.4858,7.4973,7.4858,7.4896,112662.2581
2010-12-17 14:10:00,19.61,19.63,19.6,19.6,45432.28018613764,7.4858,7.4935,7.482,7.482,45432.2802
2010-12-17 14:20:00,19.6,19.63,19.59,19.61,104702.4246877296,7.482,7.4935,7.4782,7.4858,104702.4247
2010-12-17 14:30:00,19.62,19.63,19.58,19.58,39186.87239774675,7.4896,7.4935,7.4744,7.4744,39186.8724
2010-12-17 14:40:00,19.58,19.61,19.58,19.59,49350.96742591231,7.4744,7.4858,7.4744,7.4782,49350.9674
2010-12-17 14:50:00,19.6,19.61,19.59,19.6,66250.3061474406,7.482,7.4858,7.4782,7.482,66250.3061
2010-12-17 15:00:00,19.61,19.61,19.56,19.57,180626.989958364,7.4858,7.4858,7.4667,7.4706,180626.99
2010-12-17 15:10:00,19.57,19.57,19.55,19.56,93926.03477834925,7.4706,7.4706,7.4629,7.4667,93926.0348
2010-12-17 15:20:00,19.56,19.57,19.53,19.53,112907.17609600782,7.4667,7.4706,7.4553,7.4553,112907.1761
2010-12-17 15:30:00,19.53,19.54,19.48,19.49,208915.01347048732,7.4553,7.4591,7.4362,7.44,208915.0135
2010-12-17 15:40:00,19.49,19.53,19.49,19.53,352559.3926034778,7.44,7.4553,7.44,7.4553,352559.3926
2010-12-17 15:50:00,19.53,19.54,19.52,19.53,659074.2101396032,7.4553,7.4591,7.4515,7.4553,659074.2101
2010-12-20 09:30:00,19.51,19.67,19.51,19.63,191280.92089150133,7.4477,7.5087,7.4477,7.4935,191280.9209
2010-12-20 09:40:00,19.62,19.66,19.54,19.56,181239.2848395788,7.4896,7.5049,7.4591,7.4667,181239.2848
2010-12-20 09:50:00,19.56,19.6,19.54,19.6,154053.39211364192,7.4667,7.482,7.4591,7.482,154053.3921
2010-12-20 10:00:00,19.6,19.61,19.55,19.56,83639.48077394073,7.482,7.4858,7.4629,7.4667,83639.4808
2010-12-20 10:10:00,19.56,19.57,19.52,19.54,108621.11192750427,7.4667,7.4706,7.4515,7.4591,108621.1119
2010-12-20 10:20:00,19.54,19.58,19.53,19.57,55718.83419054616,7.4591,7.4744,7.4553,7.4706,55718.8342
2010-12-20 10:30:00,19.57,19.6,19.56,19.58,87925.54494244428,7.4706,7.482,7.4667,7.4744,87925.5449
2010-12-20 10:40:00,19.57,19.61,19.57,19.6,113519.47097722262,7.4706,7.4858,7.4706,7.482,113519.471
2010-12-20 10:50:00,19.6,19.61,19.6,19.61,67107.51898114131,7.482,7.4858,7.482,7.4858,67107.519
2010-12-20 11:00:00,19.6,19.63,19.6,19.6,83394.5628214548,7.482,7.4935,7.482,7.482,83394.5628
2010-12-20 11:10:00,19.6,19.63,19.6,19.6,72618.17291207446,7.482,7.4935,7.482,7.482,72618.1729
2010-12-20 11:20:00,19.61,19.66,19.61,19.64,98212.0989468528,7.4858,7.5049,7.4858,7.4973,98212.0989
2010-12-20 11:30:00,19.64,19.66,19.62,19.66,53147.19568944403,7.4973,7.5049,7.4896,7.5049,53147.1957
2010-12-20 11:40:00,19.66,19.68,19.66,19.68,51310.31104579965,7.5049,7.5125,7.5049,7.5125,51310.311
2010-12-20 11:50:00,19.68,19.71,19.67,19.69,123928.48395787412,7.5125,7.524,7.5087,7.5164,123928.484
2010-12-20 12:00:00,19.69,19.75,19.68,19.75,195444.5260837619,7.5164,7.5393,7.5125,7.5393,195444.5261
2010-12-20 12:10:00,19.74,19.87,19.74,19.87,376071.5160421259,7.5355,7.5851,7.5355,7.5851,376071.516
2010-12-20 12:20:00,19.87,19.87,19.8,19.81,207078.128826843,7.5851,7.5851,7.5584,7.5622,207078.1288
2010-12-20 12:30:00,19.8,19.86,19.79,19.84,150502.0818025961,7.5584,7.5813,7.5545,7.5736,150502.0818
2010-12-20 12:40:00,19.84,19.87,19.82,19.83,212343.8648052902,7.5736,7.5851,7.566,7.5698,212343.8648
2010-12-20 12:50:00,19.83,19.93,19.83,19.93,122703.89419544452,7.5698,7.608,7.5698,7.608,122703.8942
2010-12-20 13:00:00,19.93,19.96,19.91,19.95,161400.93068821944,7.608,7.6194,7.6003,7.6156,161400.9307
2010-12-20 13:10:00,19.95,19.97,19.92,19.95,167401.4205241244,7.6156,7.6232,7.6042,7.6156,167401.4205
2010-12-20 13:20:00,19.95,20.03,19.9,19.92,409992.6524614254,7.6156,7.6462,7.5965,7.6042,409992.6525
2010-12-20 13:30:00,19.9,19.91,19.87,19.88,131276.0225324516,7.5965,7.6003,7.5851,7.5889,131276.0225
2010-12-20 13:40:00,19.88,19.92,19.88,19.88,43717.85451873622,7.5889,7.6042,7.5889,7.5889,43717.8545
2010-12-20 13:50:00,19.88,19.9,19.88,19.9,63066.37276512368,7.5889,7.5965,7.5889,7.5965,63066.3728
2010-12-20 14:00:00,19.9,19.96,19.89,19.94,69924.07543472936,7.5965,7.6194,7.5927,7.6118,69924.0754
2010-12-20 14:10:00,19.94,19.99,19.93,19.99,92334.06808719078,7.6118,7.6309,7.608,7.6309,92334.0681
2010-12-20 14:20:00,19.99,20.01,19.98,20.01,113397.01200097968,7.6309,7.6385,7.6271,7.6385,113397.012
2010-12-20 14:30:00,20.01,20.01,19.93,19.94,98824.3938280676,7.6385,7.6385,7.608,7.6118,98824.3938
2010-12-20 14:40:00,19.94,19.96,19.92,19.94,73352.9267695322,7.6118,7.6194,7.6042,7.6118,73352.9268
2010-12-20 14:50:00,19.95,19.97,19.93,19.93,163115.35635562087,7.6156,7.6232,7.608,7.608,163115.3564
2010-12-20 15:00:00,19.93,19.97,19.93,19.97,187239.7746754837,7.608,7.6232,7.608,7.6232,187239.7747
2010-12-20 15:10:00,19.96,19.97,19.93,19.94,126010.2865540044,7.6194,7.6232,7.608,7.6118,126010.2866
2010-12-20 15:20:00,19.94,19.95,19.93,19.94,209894.68528043103,7.6118,7.6156,7.608,7.6118,209894.6853
2010-12-20 15:30:00,19.94,19.97,19.93,19.97,173279.45138378642,7.6118,7.6232,7.608,7.6232,173279.4514
2010-12-20 15:40:00,19.97,19.97,19.9,19.9,381827.08792554494,7.6232,7.6232,7.5965,7.5965,381827.0879
2010-12-20 15:50:00,19.9,19.95,19.9,19.94,564168.5035513103,7.5965,7.6156,7.5965,7.6118,564168.5036
2010-12-21 09:30:00,20.04,20.14,20.01,20.09,153930.93313739897,7.65,7.6881,7.6385,7.6691,153930.9331
2010-12-21 09:40:00,20.09,20.1,20.01,20.03,119152.58388439871,7.6691,7.6729,7.6385,7.6462,119152.5839
2010-12-21 09:50:00,20.03,20.07,20.03,20.05,72740.63188831741,7.6462,7.6614,7.6462,7.6538,72740.6319
2010-12-21 10:00:00,20.05,20.06,20.01,20.03,112784.71711976489,7.6538,7.6576,7.6385,7.6462,112784.7171
2010-12-21 10:10:00,20.04,20.06,20.02,20.05,80455.5473916238,7.65,7.6576,7.6423,7.6538,80455.5474
2010-12-21 10:20:00,20.06,20.07,20.03,20.05,118907.6659319128,7.6576,7.6614,7.6462,7.6538,118907.6659
2010-12-21 10:30:00,20.06,20.06,20.05,20.06,57678.1778104335,7.6576,7.6576,7.6538,7.6576,57678.1778
2010-12-21 10:40:00,20.05,20.06,20.0,20.0,68821.94464854273,7.6538,7.6576,7.6347,7.6347,68821.9446
2010-12-21 10:50:00,20.01,20.02,19.99,20.0,157359.7844722018,7.6385,7.6423,7.6309,7.6347,157359.7845
2010-12-21 11:00:00,19.99,20.01,19.99,20.0,31716.87484692628,7.6309,7.6385,7.6309,7.6347,31716.8748
2010-12-21 11:10:00,20.01,20.01,19.99,20.01,95885.3783982366,7.6385,7.6385,7.6309,7.6385,95885.3784
2010-12-21 11:20:00,20.01,20.03,20.0,20.03,63678.66764633847,7.6385,7.6462,7.6347,7.6462,63678.6676
2010-12-21 11:30:00,20.03,20.07,20.0,20.06,86211.11927504286,7.6462,7.6614,7.6347,7.6576,86211.1193
2010-12-21 11:40:00,20.06,20.07,20.01,20.03,61596.86505020817,7.6576,7.6614,7.6385,7.6462,61596.8651
2010-12-21 11:50:00,20.03,20.06,20.02,20.05,72740.63188831741,7.6462,7.6576,7.6423,7.6538,72740.6319
2010-12-21 12:00:00,20.05,20.08,20.05,20.08,33186.38256184178,7.6538,7.6652,7.6538,7.6652,33186.3826
2010-12-21 12:10:00,20.08,20.11,20.07,20.11,53637.031594415865,7.6652,7.6767,7.6614,7.6767,53637.0316
2010-12-21 12:20:00,20.1,20.14,20.1,20.14,69801.6164584864,7.6729,7.6881,7.6729,7.6881,69801.6165
2010-12-21 12:30:00,20.14,20.15,20.11,20.13,71883.4190546167,7.6881,7.692,7.6767,7.6843,71883.4191
2010-12-21 12:40:00,20.13,20.16,20.12,20.14,56086.21111927504,7.6843,7.6958,7.6805,7.6881,56086.2111
2010-12-21 12:50:00,20.14,20.14,20.13,20.14,21307.8618662748,7.6881,7.6881,7.6843,7.6881,21307.8619
2010-12-21 13:00:00,20.13,20.14,20.1,20.1,63678.66764633847,7.6843,7.6881,7.6729,7.6729,63678.6676
2010-12-21 13:10:00,20.1,20.1,20.06,20.06,92334.06808719078,7.6729,7.6729,7.6576,7.6576,92334.0681
2010-12-21 13:20:00,20.06,20.06,20.05,20.05,58290.47269164829,7.6576,7.6576,7.6538,7.6538,58290.4727
2010-12-21 13:30:00,20.05,20.06,20.05,20.06,41146.21601763409,7.6538,7.6576,7.6538,7.6576,41146.216
2010-12-21 13:40:00,20.06,20.06,20.05,20.06,52167.52387950036,7.6576,7.6576,7.6538,7.6576,52167.5239
2010-12-21 13:50:00,20.06,20.1,20.06,20.09,57310.80088170463,7.6576,7.6729,7.6576,7.6691,57310.8009
2010-12-21 14:00:00,20.1,20.1,20.06,20.07,87313.25006122948,7.6729,7.6729,7.6576,7.6614,87313.2501
2010-12-21 14:10:00,20.06,20.07,20.05,20.06,40411.462160176336,7.6576,7.6614,7.6538,7.6576,40411.4622
2010-12-21 14:20:00,20.06,20.07,20.05,20.06,65148.175361253976,7.6576,7.6614,7.6538,7.6576,65148.1754
2010-12-21 14:30:00,20.06,20.06,20.05,20.05,43717.85451873622,7.6576,7.6576,7.6538,7.6538,43717.8545
2010-12-21 14:40:00,20.05,20.06,20.05,20.05,27798.1876071516,7.6538,7.6576,7.6538,7.6538,27798.1876
2010-12-21 14:50:00,20.05,20.06,20.05,20.05,72740.63188831741,7.6538,7.6576,7.6538,7.6538,72740.6319
2010-12-21 15:00:00,20.05,20.06,20.01,20.01,102008.32721038452,7.6538,7.6576,7.6385,7.6385,102008.3272
2010-12-21 15:10:00,20.01,20.05,20.01,20.04,105314.7195689444,7.6385,7.6538,7.6385,7.65,105314.7196
2010-12-21 15:20:00,20.03,20.05,20.01,20.05,136419.29953465587,7.6462,7.6538,7.6385,7.6538,136419.2995
2010-12-21 15:30:00,20.05,20.06,20.03,20.06,116825.8633357825,7.6538,7.6576,7.6462,7.6576,116825.8633
2010-12-21 15:40:00,20.06,20.06,20.03,20.06,159319.12809208914,7.6576,7.6576,7.6462,7.6576,159319.1281
2010-12-21 15:50:00,20.06,20.06,20.05,20.06,271001.71442566736,7.6576,7.6576,7.6538,7.6576,271001.7144
2010-12-22 09:30:00,20.19,20.19,20.07,20.1,121846.6813617438,7.7072,7.7072,7.6614,7.6729,121846.6814
2010-12-22 09:40:00,20.09,20.14,20.05,20.1,79230.95762919422,7.6691,7.6881,7.6538,7.6729,79230.9576
2010-12-22 09:50:00,20.1,20.15,20.08,20.13,73108.00881704628,7.6729,7.692,7.6652,7.6843,73108.0088
2010-12-22 10:00:00,20.14,20.14,20.06,20.09,86700.95518001469,7.6881,7.6881,7.6576,7.6691,86700.9552
2010-12-22 10:10:00,20.1,20.1,20.04,20.06,90742.10139603232,7.6729,7.6729,7.65,7.6576,90742.1014
2010-12-22 10:20:00,20.06,20.13,20.06,20.1,106539.30933137398,7.6576,7.6843,7.6576,7.6729,106539.3093
2010-12-22 10:30:00,20.1,20.17,20.09,20.14,244795.49350967424,7.6729,7.6996,7.6691,7.6881,244795.4935
2010-12-22 10:40:00,20.13,20.16,20.11,20.14,59392.60347783492,7.6843,7.6958,7.6767,7.6881,59392.6035
2010-12-22 10:50:00,20.15,20.23,20.15,20.2,190056.3311290717,7.692,7.7225,7.692,7.711,190056.3311
2010-12-22 11:00:00,20.2,20.2,20.17,20.18,61474.40607396522,7.711,7.711,7.6996,7.7034,61474.4061
2010-12-22 11:10:00,20.19,20.2,20.14,20.19,102375.70413911338,7.7072,7.711,7.6881,7.7072,102375.7041
2010-12-22 11:20:00,20.18,20.19,20.15,20.19,33431.3005143277,7.7034,7.7072,7.692,7.7072,33431.3005
2010-12-22 11:30:00,20.19,20.19,20.14,20.16,36370.31594415871,7.7072,7.7072,7.6881,7.6958,36370.3159
2010-12-22 11:40:00,20.16,20.18,20.15,20.17,20940.48493754592,7.6958,7.7034,7.692,7.6996,20940.4849
2010-12-22 11:50:00,20.17,20.18,20.17,20.17,20695.56698506,7.6996,7.7034,7.6996,7.6996,20695.567
2010-12-22 12:00:00,20.17,20.18,20.17,20.17,34533.43130051433,7.6996,7.7034,7.6996,7.6996,34533.4313
2010-12-22 12:10:00,20.17,20.2,20.17,20.19,25838.843987264263,7.6996,7.711,7.6996,7.7072,25838.844
2010-12-22 12:20:00,20.19,20.22,20.18,20.2,38329.65956404605,7.7072,7.7187,7.7034,7.711,38329.6596
2010-12-22 12:30:00,20.2,20.23,20.18,20.19,35880.48003918687,7.711,7.7225,7.7034,7.7072,35880.48
2010-12-22 12:40:00,20.18,20.18,20.15,20.15,55228.99828557433,7.7034,7.7034,7.692,7.692,55228.9983
2010-12-22 12:50:00,20.15,20.19,20.15,20.19,30124.90815576781,7.692,7.7072,7.692,7.7072,30124.9082
2010-12-22 13:00:00,20.18,20.19,20.16,20.18,50698.016164584864,7.7034,7.7072,7.6958,7.7034,50698.0162
2010-12-22 13:10:00,20.18,20.18,20.16,20.16,44085.2314474651,7.7034,7.7034,7.6958,7.6958,44085.2314
2010-12-22 13:20:00,20.16,20.18,20.16,20.17,34778.34925300024,7.6958,7.7034,7.6958,7.6996,34778.3493
2010-12-22 13:30:00,20.17,20.17,20.12,20.12,53514.57261817291,7.6996,7.6996,7.6805,7.6805,53514.5726
2010-12-22 13:40:00,20.12,20.13,20.09,20.1,66740.14205241244,7.6805,7.6843,7.6691,7.6729,66740.1421
2010-12-22 13:50:00,20.1,20.1,20.06,20.09,103722.75287778594,7.6729,7.6729,7.6576,7.6691,103722.7529
2010-12-22 14:00:00,20.09,20.1,20.08,20.09,212833.70071026208,7.6691,7.6729,7.6652,7.6691,212833.7007
2010-12-22 14:10:00,20.1,20.1,20.05,20.05,106784.2272838599,7.6729,7.6729,7.6538,7.6538,106784.2273
2010-12-22 14:20:00,20.06,20.08,20.05,20.07,49595.88537839824,7.6576,7.6652,7.6538,7.6614,49595.8854
2010-12-22 14:30:00,20.07,20.1,20.07,20.1,84006.8577026696,7.6614,7.6729,7.6614,7.6729,84006.8577
2010-12-22 14:40:00,20.1,20.1,20.09,20.1,47759.000734753856,7.6729,7.6729,7.6691,7.6729,47759.0007
2010-12-22 14:50:00,20.1,20.12,20.09,20.12,53147.19568944403,7.6729,7.6805,7.6691,7.6805,53147.1957
2010-12-22 15:00:00,20.11,20.12,20.09,20.09,39799.16727896155,7.6767,7.6805,7.6691,7.6691,39799.1673
2010-12-22 15:10:00,20.09,20.1,20.07,20.09,90129.80651481752,7.6691,7.6729,7.6614,7.6691,90129.8065
2010-12-22 15:20:00,20.09,20.11,20.08,20.09,113397.01200097968,7.6691,7.6767,7.6652,7.6691,113397.012
2010-12-22 15:30:00,20.08,20.09,20.06,20.06,79108.49865295125,7.6652,7.6691,7.6576,7.6576,79108.4987
2010-12-22 15:40:00,20.07,20.07,20.06,20.07,66862.6010286554,7.6614,7.6614,7.6576,7.6614,66862.601
2010-12-22 15:50:00,20.06,20.13,20.06,20.11,314352.1920156747,7.6576,7.6843,7.6576,7.6767,314352.192
2010-12-23 09:30:00,20.12,20.2,20.09,20.19,96620.13225569432,7.6805,7.711,7.6691,7.7072,96620.1323
2010-12-23 09:40:00,20.2,20.21,20.14,20.16,85476.3654175851,7.711,7.7149,7.6881,7.6958,85476.3654
2010-12-23 09:50:00,20.16,20.19,20.12,20.17,59392.60347783492,7.6958,7.7072,7.6805,7.6996,59392.6035
2010-12-23 10:00:00,20.17,20.18,20.14,20.16,53759.490570658825,7.6996,7.7034,7.6881,7.6958,53759.4906
2010-12-23 10:10:00,20.15,20.16,20.1,20.11,81680.13715405339,7.692,7.6958,7.6729,7.6767,81680.1372
2010-12-23 10:20:00,20.11,20.17,20.11,20.15,55963.75214303208,7.6767,7.6996,7.6767,7.692,55963.7521
2010-12-23 10:30:00,20.15,20.19,20.15,20.19,36125.397991672784,7.692,7.7072,7.692,7.7072,36125.398
2010-12-23 10:40:00,20.18,20.19,20.16,20.16,43840.31349497918,7.7034,7.7072,7.6958,7.6958,43840.3135
2010-12-23 10:50:00,20.16,20.18,20.14,20.15,144624.05094293412,7.6958,7.7034,7.6881,7.692,144624.0509
2010-12-23 11:00:00,20.15,20.15,20.12,20.13,65760.47024246877,7.692,7.692,7.6805,7.6843,65760.4702
2010-12-23 11:10:00,20.13,20.14,20.1,20.13,70291.45236345823,7.6843,7.6881,7.6729,7.6843,70291.4524
2010-12-23 11:20:00,20.13,20.13,20.12,20.13,18981.141317658585,7.6843,7.6843,7.6805,7.6843,18981.1413
2010-12-23 11:30:00,20.12,20.13,20.09,20.13,62331.61890766593,7.6805,7.6843,7.6691,7.6843,62331.6189
2010-12-23 11:40:00,20.13,20.15,20.1,20.15,34655.89027675729,7.6843,7.692,7.6729,7.692,34655.8903
2010-12-23 11:50:00,20.15,20.15,20.13,20.14,18613.764388929707,7.692,7.692,7.6843,7.6881,18613.7644
2010-12-23 12:00:00,20.13,20.15,20.12,20.14,39431.790350232666,7.6843,7.692,7.6805,7.6881,39431.7904
2010-12-23 12:10:00,20.14,20.17,20.13,20.17,36860.15184913054,7.6881,7.6996,7.6843,7.6996,36860.1518
2010-12-23 12:20:00,20.16,20.19,20.15,20.16,36370.31594415871,7.6958,7.7072,7.692,7.6958,36370.3159
2010-12-23 12:30:00,20.16,20.19,20.15,20.17,19348.51824638746,7.6958,7.7072,7.692,7.6996,19348.5182
2010-12-23 12:40:00,20.17,20.17,20.1,20.13,45309.82120989468,7.6996,7.6996,7.6729,7.6843,45309.8212
2010-12-23 12:50:00,20.13,20.15,20.13,20.13,36247.856967915744,7.6843,7.692,7.6843,7.6843,36247.857
2010-12-23 13:00:00,20.13,20.18,20.13,20.16,58412.93166789125,7.6843,7.7034,7.6843,7.6958,58412.9317
2010-12-23 13:10:00,20.16,20.19,20.16,20.19,10898.848885623316,7.6958,7.7072,7.6958,7.7072,10898.8489
2010-12-23 13:20:00,20.18,20.19,20.17,20.18,36492.77492040167,7.7034,7.7072,7.6996,7.7034,36492.7749
2010-12-23 13:30:00,20.18,20.19,20.18,20.19,16899.338721528286,7.7034,7.7072,7.7034,7.7072,16899.3387
2010-12-23 13:40:00,20.19,20.19,20.16,20.18,27063.43374969385,7.7072,7.7072,7.6958,7.7034,27063.4337
2010-12-23 13:50:00,20.18,20.19,20.16,20.16,16899.338721528286,7.7034,7.7072,7.6958,7.6958,16899.3387
2010-12-23 14:00:00,20.16,20.18,20.15,20.15,33553.75949057066,7.6958,7.7034,7.692,7.692,33553.7595
2010-12-23 14:10:00,20.15,20.15,20.1,20.1,72863.09086456036,7.692,7.692,7.6729,7.6729,72863.0909
2010-12-23 14:20:00,20.1,20.11,20.07,20.1,90864.56037227529,7.6729,7.6767,7.6614,7.6729,90864.5604
2010-12-23 14:30:00,20.1,20.13,20.1,20.12,27553.269654665684,7.6729,7.6843,7.6729,7.6805,27553.2697
2010-12-23 14:40:00,20.11,20.12,20.1,20.1,31227.038941954444,7.6767,7.6805,7.6729,7.6729,31227.0389
2010-12-23 14:50:00,20.1,20.13,20.1,20.12,53637.031594415865,7.6729,7.6843,7.6729,7.6805,53637.0316
2010-12-23 15:00:00,20.12,20.15,20.1,20.15,65025.716385011016,7.6805,7.692,7.6729,7.692,65025.7164
2010-12-23 15:10:00,20.15,20.15,20.14,20.15,15184.913054126866,7.692,7.692,7.6881,7.692,15184.9131
2010-12-23 15:20:00,20.15,20.15,20.14,20.15,26206.22091599314,7.692,7.692,7.6881,7.692,26206.2209
2010-12-23 15:30:00,20.15,20.15,20.12,20.15,79230.95762919422,7.692,7.692,7.6805,7.692,79230.9576
2010-12-23 15:40:00,20.15,20.15,20.1,20.1,106294.39137888806,7.692,7.692,7.6729,7.6729,106294.3914
2010-12-23 15:50:00,20.1,20.11,20.09,20.11,219691.40337986773,7.6729,7.6767,7.6691,7.6767,219691.4034
2010-12-27 09:30:00,20.06,20.12,20.02,20.09,66862.6010286554,7.6576,7.6805,7.6423,7.6691,66862.601
2010-12-27 09:40:00,20.08,20.08,19.99,20.04,63311.2907176096,7.6652,7.6652,7.6309,7.65,63311.2907
2010-12-27 09:50:00,20.05,20.06,19.97,19.99,113152.09404849376,7.6538,7.6576,7.6232,7.6309,113152.094
2010-12-27 10:00:00,19.99,19.99,19.96,19.97,38084.74161156012,7.6309,7.6309,7.6194,7.6232,38084.7416
2010-12-27 10:10:00,19.97,20.08,19.97,20.05,66127.84717119765,7.6232,7.6652,7.6232,7.6538,66127.8472
2010-12-27 10:20:00,20.05,20.08,20.02,20.08,31104.579965711484,7.6538,7.6652,7.6423,7.6652,31104.58
2010-12-27 10:30:00,20.08,20.09,19.99,20.01,45064.90325740876,7.6652,7.6691,7.6309,7.6385,45064.9033
2010-12-27 10:40:00,20.02,20.03,19.97,19.97,129316.67891256428,7.6423,7.6462,7.6232,7.6232,129316.6789
2010-12-27 10:50:00,19.98,20.02,19.97,20.0,28777.85941709527,7.6271,7.6423,7.6232,7.6347,28777.8594
2010-12-27 11:00:00,20.0,20.01,19.99,19.99,22409.992652461424,7.6347,7.6385,7.6309,7.6309,22409.9927
2010-12-27 11:10:00,20.0,20.04,19.99,20.03,32819.0056331129,7.6347,7.65,7.6309,7.6462,32819.0056
2010-12-27 11:20:00,20.03,20.05,20.02,20.04,21185.40289003184,7.6462,7.6538,7.6423,7.65,21185.4029
2010-12-27 11:30:00,20.03,20.03,19.99,20.01,41758.51089884888,7.6462,7.6462,7.6309,7.6385,41758.5109
2010-12-27 11:40:00,20.01,20.01,19.97,19.97,26206.22091599314,7.6385,7.6385,7.6232,7.6232,26206.2209
2010-12-27 11:50:00,19.98,20.02,19.98,20.02,30614.74406073965,7.6271,7.6423,7.6271,7.6423,30614.7441
2010-12-27 12:00:00,20.02,20.02,20.0,20.0,43595.39554249327,7.6423,7.6423,7.6347,7.6347,43595.3955
2010-12-27 12:10:00,20.01,20.01,19.98,20.01,25226.54910604947,7.6385,7.6385,7.6271,7.6385,25226.5491
2010-12-27 12:20:00,20.01,20.05,20.01,20.04,82414.89101151114,7.6385,7.6538,7.6385,7.65,82414.891
2010-12-27 12:30:00,20.04,20.08,20.04,20.06,87680.62698995836,7.65,7.6652,7.65,7.6576,87680.627
2010-12-27 12:40:00,20.06,20.06,20.05,20.06,27798.1876071516,7.6576,7.6576,7.6538,7.6576,27798.1876
2010-12-27 12:50:00,20.05,20.06,20.05,20.05,19715.895175116333,7.6538,7.6576,7.6538,7.6538,19715.8952
2010-12-27 13:00:00,20.05,20.07,20.05,20.06,36247.856967915744,7.6538,7.6614,7.6538,7.6576,36247.857
2010-12-27 13:10:00,20.06,20.09,20.05,20.07,38941.95444526083,7.6576,7.6691,7.6538,7.6614,38941.9544
2010-12-27 13:20:00,20.07,20.08,20.06,20.07,79108.49865295125,7.6614,7.6652,7.6576,7.6614,79108.4987
2010-12-27 13:30:00,20.07,20.09,20.06,20.09,43472.936566250304,7.6614,7.6691,7.6576,7.6691,43472.9366
2010-12-27 13:40:00,20.09,20.09,20.07,20.08,9919.177075679649,7.6691,7.6691,7.6614,7.6652,9919.1771
2010-12-27 13:50:00,20.08,20.1,20.08,20.1,17634.092578986038,7.6652,7.6729,7.6652,7.6729,17634.0926
2010-12-27 14:00:00,20.1,20.1,20.08,20.09,25593.926034778346,7.6729,7.6729,7.6652,7.6691,25593.926
2010-12-27 14:10:00,20.08,20.09,20.06,20.08,42860.64168503551,7.6652,7.6691,7.6576,7.6652,42860.6417
2010-12-27 14:20:00,20.08,20.08,20.07,20.07,11511.143766838108,7.6652,7.6652,7.6614,7.6614,11511.1438
2010-12-27 14:30:00,20.07,20.08,20.07,20.07,6367.866764633847,7.6614,7.6652,7.6614,7.6614,6367.8668
2010-12-27 14:40:00,20.07,20.12,20.07,20.11,31227.038941954444,7.6614,7.6805,7.6614,7.6767,31227.0389
2010-12-27 14:50:00,20.12,20.12,20.08,20.08,33186.38256184178,7.6805,7.6805,7.6652,7.6652,33186.3826
2010-12-27 15:00:00,20.08,20.11,20.07,20.1,38941.95444526083,7.6652,7.6767,7.6614,7.6729,38941.9544
2010-12-27 15:10:00,20.1,20.1,20.1,20.1,20205.731080088168,7.6729,7.6729,7.6729,7.6729,20205.7311
2010-12-27 15:20:00,20.1,20.13,20.1,20.13,50453.09821209894,7.6729,7.6843,7.6729,7.6843,50453.0982
2010-12-27 15:30:00,20.12,20.15,20.12,20.13,72740.63188831741,7.6805,7.692,7.6805,7.6843,72740.6319
2010-12-27 15:40:00,20.14,20.16,20.13,20.15,85108.98848885622,7.6881,7.6958,7.6843,7.692,85108.9885
2010-12-27 15:50:00,20.15,20.15,20.12,20.12,235978.44722018123,7.692,7.692,7.6805,7.6805,235978.4472
2010-12-28 09:30:00,20.15,20.2,20.06,20.06,69679.15748224345,7.692,7.711,7.6576,7.6576,69679.1575
2010-12-28 09:40:00,20.06,20.19,20.06,20.15,68821.94464854273,7.6576,7.7072,7.6576,7.692,68821.9446
2010-12-28 09:50:00,20.15,20.17,20.07,20.14,41880.96987509184,7.692,7.6996,7.6614,7.6881,41880.9699
2010-12-28 10:00:00,20.14,20.16,20.08,20.12,67842.27283859906,7.6881,7.6958,7.6652,7.6805,67842.2728
2010-12-28 10:10:00,20.12,20.15,20.08,20.15,49228.50844966936,7.6805,7.692,7.6652,7.692,49228.5084
2010-12-28 10:20:00,20.15,20.15,20.09,20.09,76047.02424687729,7.692,7.692,7.6691,7.6691,76047.0242
2010-12-28 10:30:00,20.09,20.14,20.08,20.12,43840.31349497918,7.6691,7.6881,7.6652,7.6805,43840.3135
2010-12-28 10:40:00,20.12,20.12,20.09,20.1,55106.53930933137,7.6805,7.6805,7.6691,7.6729,55106.5393
2010-12-28 10:50:00,20.1,20.11,20.07,20.09,27920.64658339456,7.6729,7.6767,7.6614,7.6691,27920.6466
2010-12-28 11:00:00,20.09,20.12,20.09,20.1,35635.56208670095,7.6691,7.6805,7.6691,7.6729,35635.5621
2010-12-28 11:10:00,20.11,20.13,20.1,20.11,19960.81312760225,7.6767,7.6843,7.6729,7.6767,19960.8131
2010-12-28 11:20:00,20.11,20.11,20.1,20.1,16042.125887827577,7.6767,7.6767,7.6729,7.6729,16042.1259
2010-12-28 11:30:00,20.11,20.16,20.09,20.15,99804.06563801126,7.6767,7.6958,7.6691,7.692,99804.0656
2010-12-28 11:40:00,20.15,20.16,20.1,20.11,34410.972324271366,7.692,7.6958,7.6729,7.6767,34410.9723
2010-12-28 11:50:00,20.11,20.17,20.11,20.17,28900.318393338228,7.6767,7.6996,7.6767,7.6996,28900.3184
2010-12-28 12:00:00,20.16,20.18,20.15,20.18,26451.13886847905,7.6958,7.7034,7.692,7.7034,26451.1389
2010-12-28 12:10:00,20.18,20.19,20.16,20.16,27553.269654665684,7.7034,7.7072,7.6958,7.6958,27553.2697
2010-12-28 12:20:00,20.17,20.18,20.16,20.16,24859.1721773206,7.6996,7.7034,7.6958,7.6958,24859.1722
2010-12-28 12:30:00,20.17,20.17,20.14,20.14,41880.96987509184,7.6996,7.6996,7.6881,7.6881,41880.9699
2010-12-28 12:40:00,20.15,20.15,20.11,20.12,56943.42395297575,7.692,7.692,7.6767,7.6805,56943.424
2010-12-28 12:50:00,20.12,20.13,20.11,20.11,47636.541758510895,7.6805,7.6843,7.6767,7.6767,47636.5418
2010-12-28 13:00:00,20.12,20.13,20.1,20.11,75067.35243693362,7.6805,7.6843,7.6729,7.6767,75067.3524
2010-12-28 13:10:00,20.11,20.11,20.09,20.1,34778.34925300024,7.6767,7.6767,7.6691,7.6729,34778.3493
2010-12-28 13:20:00,20.1,20.1,20.06,20.06,57065.88292921871,7.6729,7.6729,7.6576,7.6576,57065.8829
2010-12-28 13:30:00,20.07,20.09,20.06,20.08,67107.51898114131,7.6614,7.6691,7.6576,7.6652,67107.519
2010-12-28 13:40:00,20.08,20.09,20.07,20.07,17266.715650257163,7.6652,7.6691,7.6614,7.6614,17266.7157
2010-12-28 13:50:00,20.07,20.08,20.06,20.06,36982.6108253735,7.6614,7.6652,7.6576,7.6576,36982.6108
2010-12-28 14:00:00,20.06,20.07,20.06,20.07,17511.63360274308,7.6576,7.6614,7.6576,7.6614,17511.6336
2010-12-28 14:10:00,20.07,20.08,20.06,20.08,30614.74406073965,7.6614,7.6652,7.6576,7.6652,30614.7441
2010-12-28 14:20:00,20.07,20.08,20.06,20.07,45799.65711486652,7.6614,7.6652,7.6576,7.6614,45799.6571
2010-12-28 14:30:00,20.07,20.07,20.05,20.06,52412.44183198628,7.6614,7.6614,7.6538,7.6576,52412.4418
2010-12-28 14:40:00,20.06,20.06,20.05,20.06,18123.928483957872,7.6576,7.6576,7.6538,7.6576,18123.9285
2010-12-28 14:50:00,20.06,20.07,20.05,20.07,48493.7545922116,7.6576,7.6614,7.6538,7.6614,48493.7546
2010-12-28 15:00:00,20.06,20.09,20.06,20.08,31471.95689444036,7.6576,7.6691,7.6576,7.6652,31471.9569
2010-12-28 15:10:00,20.08,20.09,20.08,20.09,22654.91060494734,7.6652,7.6691,7.6652,7.6691,22654.9106
2010-12-28 15:20:00,20.08,20.09,20.08,20.09,37105.06980161645,7.6652,7.6691,7.6652,7.6691,37105.0698
2010-12-28 15:30:00,20.09,20.11,20.08,20.1,95150.62454077884,7.6691,7.6767,7.6652,7.6729,95150.6245
2010-12-28 15:40:00,20.11,20.12,20.08,20.09,127234.876316434,7.6767,7.6805,7.6652,7.6691,127234.8763
2010-12-28 15:50:00,20.08,20.1,20.08,20.1,196669.1158461915,7.6652,7.6729,7.6652,7.6729,196669.1158
2010-12-29 09:30:00,20.18,20.18,20.05,20.11,83639.48077394073,7.7034,7.7034,7.6538,7.6767,83639.4808
2010-12-29 09:40:00,20.12,20.16,20.06,20.16,72618.17291207446,7.6805,7.6958,7.6576,7.6958,72618.1729
2010-12-29 09:50:00,20.15,20.16,20.12,20.15,64168.50355131031,7.692,7.6958,7.6805,7.692,64168.5036
2010-12-29 10:00:00,20.14,20.15,20.12,20.14,39064.41342150379,7.6881,7.692,7.6805,7.6881,39064.4134
2010-12-29 10:10:00,20.13,20.16,20.13,20.13,43840.31349497918,7.6843,7.6958,7.6843,7.6843,43840.3135
2010-12-29 10:20:00,20.14,20.15,20.13,20.15,53269.65466568699,7.6881,7.692,7.6843,7.692,53269.6547
2010-12-29 10:30:00,20.14,20.15,20.14,20.15,33798.67744305657,7.6881,7.692,7.6881,7.692,33798.6774
2010-12-29 10:40:00,20.15,20.19,20.15,20.18,49718.3443546412,7.692,7.7072,7.692,7.7034,49718.3444
2010-12-29 10:50:00,20.18,20.18,20.16,20.16,49350.96742591231,7.7034,7.7034,7.6958,7.6958,49350.9674
2010-12-29 11:00:00,20.17,20.17,20.15,20.16,45064.90325740876,7.6996,7.6996,7.692,7.6958,45064.9033
2010-12-29 11:10:00,20.15,20.19,20.15,20.19,53269.65466568699,7.692,7.7072,7.692,7.7072,53269.6547
2010-12-29 11:20:00,20.19,20.19,20.18,20.18,57310.80088170463,7.7072,7.7072,7.7034,7.7034,57310.8009
2010-12-29 11:30:00,20.19,20.19,20.18,20.18,60372.27528777859,7.7072,7.7072,7.7034,7.7034,60372.2753
2010-12-29 11:40:00,20.18,20.2,20.18,20.19,35268.185157972075,7.7034,7.711,7.7034,7.7072,35268.1852
2010-12-29 11:50:00,20.19,20.21,20.19,20.21,28410.4824883664,7.7072,7.7149,7.7072,7.7149,28410.4825
2010-12-29 12:00:00,20.2,20.23,20.2,20.22,41636.051922605926,7.711,7.7225,7.711,7.7187,41636.0519
2010-12-29 12:10:00,20.21,20.23,20.21,20.23,24859.1721773206,7.7149,7.7225,7.7149,7.7225,24859.1722
2010-12-29 12:20:00,20.23,20.23,20.18,20.18,71393.58314964487,7.7225,7.7225,7.7034,7.7034,71393.5831
2010-12-29 12:30:00,20.19,20.19,20.18,20.18,37349.98775410237,7.7072,7.7072,7.7034,7.7034,37349.9878
2010-12-29 12:40:00,20.19,20.19,20.18,20.19,21675.238795003672,7.7072,7.7072,7.7034,7.7072,21675.2388
2010-12-29 12:50:00,20.19,20.19,20.18,20.19,26328.679892236098,7.7072,7.7072,7.7034,7.7072,26328.6799
2010-12-29 13:00:00,20.19,20.19,20.15,20.16,154788.14597109967,7.7072,7.7072,7.692,7.6958,154788.146
2010-12-29 13:10:00,20.16,20.19,20.15,20.19,54861.621356845455,7.6958,7.7072,7.692,7.7072,54861.6214
2010-12-29 13:20:00,20.18,20.19,20.16,20.17,73597.84472201811,7.7034,7.7072,7.6958,7.6996,73597.8447
2010-12-29 13:30:00,20.17,20.18,20.17,20.18,9061.964241978936,7.6996,7.7034,7.6996,7.7034,9061.9642
2010-12-29 13:40:00,20.17,20.18,20.17,20.17,48738.672544697525,7.6996,7.7034,7.6996,7.6996,48738.6725
2010-12-29 13:50:00,20.18,20.18,20.17,20.17,15429.831006612783,7.7034,7.7034,7.6996,7.6996,15429.831
2010-12-29 14:00:00,20.17,20.18,20.17,20.18,14939.995101640949,7.6996,7.7034,7.6996,7.7034,14939.9951
2010-12-29 14:10:00,20.18,20.18,20.17,20.17,21552.779818760715,7.7034,7.7034,7.6996,7.6996,21552.7798
2010-12-29 14:20:00,20.17,20.18,20.14,20.18,88415.3808474161,7.6996,7.7034,7.6881,7.7034,88415.3808
2010-12-29 14:30:00,20.18,20.2,20.18,20.19,21552.779818760715,7.7034,7.711,7.7034,7.7072,21552.7798
2010-12-29 14:40:00,20.2,20.21,20.18,20.19,48248.83663972569,7.711,7.7149,7.7034,7.7072,48248.8366
2010-12-29 14:50:00,20.19,20.21,20.19,20.21,34166.05437178545,7.7072,7.7149,7.7072,7.7149,34166.0544
2010-12-29 15:00:00,20.21,20.22,20.19,20.22,61841.783002694094,7.7149,7.7187,7.7072,7.7187,61841.783
2010-12-29 15:10:00,20.22,20.24,20.21,20.24,36860.15184913054,7.7187,7.7263,7.7149,7.7263,36860.1518
2010-12-29 15:20:00,20.24,20.24,20.22,20.23,64903.257408768055,7.7263,7.7263,7.7187,7.7225,64903.2574
2010-12-29 15:30:00,20.23,20.24,20.22,20.24,38329.65956404605,7.7225,7.7263,7.7187,7.7263,38329.6596
2010-12-29 15:40:00,20.24,20.25,20.21,20.22,185647.80798432525,7.7263,7.7301,7.7149,7.7187,185647.808
2010-12-29 15:50:00,20.22,20.23,20.2,20.2,279206.4658339456,7.7187,7.7225,7.711,7.711,279206.4658
2010-12-30 09:30:00,20.03,20.33,20.03,20.3,149644.8689688954,7.6462,7.7607,7.6462,7.7492,149644.869
2010-12-30 09:40:00,20.3,20.32,20.24,20.28,122091.59931422972,7.7492,7.7569,7.7263,7.7416,122091.5993
2010-12-30 09:50:00,20.28,20.28,20.18,20.18,92701.44501591966,7.7416,7.7416,7.7034,7.7034,92701.445
2010-12-30 10:00:00,20.19,20.23,20.17,20.2,78986.0396767083,7.7072,7.7225,7.6996,7.711,78986.0397
2010-12-30 10:10:00,20.19,20.2,20.15,20.17,46901.78790105315,7.7072,7.711,7.692,7.6996,46901.7879
2010-12-30 10:20:00,20.17,20.17,20.15,20.16,48983.59049718344,7.6996,7.6996,7.692,7.6958,48983.5905
2010-12-30 10:30:00,20.15,20.18,20.15,20.16,76659.31912809209,7.692,7.7034,7.692,7.6958,76659.3191
2010-12-30 10:40:00,20.16,20.17,20.12,20.15,106416.85035513104,7.6958,7.6996,7.6805,7.692,106416.8504
2010-12-30 10:50:00,20.15,20.16,20.12,20.12,40901.29806514817,7.692,7.6958,7.6805,7.6805,40901.2981
2010-12-30 11:00:00,20.13,20.15,20.1,20.1,49228.50844966936,7.6843,7.692,7.6729,7.6729,49228.5084
2010-12-30 11:10:00,20.1,20.11,20.04,20.05,98212.0989468528,7.6729,7.6767,7.65,7.6538,98212.0989
2010-12-30 11:20:00,20.05,20.05,20.01,20.01,113397.01200097968,7.6538,7.6538,7.6385,7.6385,113397.012
2010-12-30 11:30:00,20.01,20.06,20.01,20.01,69679.15748224345,7.6385,7.6576,7.6385,7.6385,69679.1575
2010-12-30 11:40:00,20.01,20.02,20.01,20.01,45187.36223365172,7.6385,7.6423,7.6385,7.6385,45187.3622
2010-12-30 11:50:00,20.01,20.01,19.98,20.01,97967.18099436688,7.6385,7.6385,7.6271,7.6385,97967.181
2010-12-30 12:00:00,20.01,20.02,19.99,20.01,51677.687974528526,7.6385,7.6423,7.6309,7.6385,51677.688
2010-12-30 12:10:00,20.0,20.02,19.98,20.02,45432.28018613764,7.6347,7.6423,7.6271,7.6423,45432.2802
2010-12-30 12:20:00,20.01,20.02,20.0,20.01,52534.90080822924,7.6385,7.6423,7.6347,7.6385,52534.9008
2010-12-30 12:30:00,20.01,20.01,19.98,20.01,77026.69605682096,7.6385,7.6385,7.6271,7.6385,77026.6961
2010-12-30 12:40:00,20.01,20.01,20.0,20.01,28165.56453588048,7.6385,7.6385,7.6347,7.6385,28165.5645
2010-12-30 12:50:00,20.01,20.01,20.01,20.01,31839.33382316924,7.6385,7.6385,7.6385,7.6385,31839.3338
2010-12-30 13:00:00,20.01,20.01,20.0,20.01,64780.7984325251,7.6385,7.6385,7.6347,7.6385,64780.7984
2010-12-30 13:10:00,20.0,20.01,19.99,20.01,45064.90325740876,7.6347,7.6385,7.6309,7.6385,45064.9033
2010-12-30 13:20:00,20.01,20.03,19.99,20.0,32451.628704384028,7.6385,7.6462,7.6309,7.6347,32451.6287
2010-12-30 13:30:00,19.99,20.0,19.99,20.0,43105.55963752143,7.6309,7.6347,7.6309,7.6347,43105.5596
2010-12-30 13:40:00,19.99,20.0,19.99,20.0,25838.843987264263,7.6309,7.6347,7.6309,7.6347,25838.844
2010-12-30 13:50:00,20.0,20.03,19.99,20.03,37594.90570658829,7.6347,7.6462,7.6309,7.6462,37594.9057
2010-12-30 14:00:00,20.03,20.03,20.02,20.03,14082.78226794024,7.6462,7.6462,7.6423,7.6462,14082.7823
2010-12-30 14:10:00,20.03,20.05,20.02,20.03,54861.621356845455,7.6462,7.6538,7.6423,7.6462,54861.6214
2010-12-30 14:20:00,20.02,20.06,20.02,20.06,41880.96987509184,7.6423,7.6576,7.6423,7.6576,41880.9699
2010-12-30 14:30:00,20.05,20.07,20.05,20.07,21062.94391378888,7.6538,7.6614,7.6538,7.6614,21062.9439
2010-12-30 14:40:00,20.07,20.07,20.06,20.06,17266.715650257163,7.6614,7.6614,7.6576,7.6576,17266.7157
2010-12-30 14:50:00,20.07,20.07,20.06,20.06,26451.13886847905,7.6614,7.6614,7.6576,7.6576,26451.1389
2010-12-30 15:00:00,20.07,20.09,20.06,20.09,41758.51089884888,7.6614,7.6691,7.6576,7.6691,41758.5109
2010-12-30 15:10:00,20.09,20.12,20.07,20.08,114621.60176340926,7.6691,7.6805,7.6614,7.6652,114621.6018
2010-12-30 15:20:00,20.08,20.14,20.07,20.11,72618.17291207446,7.6652,7.6881,7.6614,7.6767,72618.1729
2010-12-30 15:30:00,20.11,20.12,20.1,20.1,52657.3597844722,7.6767,7.6805,7.6729,7.6729,52657.3598
2010-12-30 15:40:00,20.11,20.13,20.09,20.12,147563.0663727651,7.6767,7.6843,7.6691,7.6805,147563.0664
2010-12-30 15:50:00,20.12,20.14,20.1,20.13,233774.185647808,7.6805,7.6881,7.6729,7.6843,233774.1856
2010-12-31 09:30:00,20.05,20.12,20.03,20.07,59392.60347783492,7.6538,7.6805,7.6462,7.6614,59392.6035
2010-12-31 09:40:00,20.07,20.15,20.03,20.15,194464.85427381823,7.6614,7.692,7.6462,7.692,194464.8543
2010-12-31 09:50:00,20.15,20.19,20.14,20.15,71271.1241734019,7.692,7.7072,7.6881,7.692,71271.1242
2010-12-31 10:00:00,20.15,20.16,20.13,20.14,45187.36223365172,7.692,7.6958,7.6843,7.6881,45187.3622
2010-12-31 10:10:00,20.15,20.15,20.12,20.13,39309.33137398971,7.692,7.692,7.6805,7.6843,39309.3314
2010-12-31 10:20:00,20.13,20.15,20.11,20.14,33553.75949057066,7.6843,7.692,7.6767,7.6881,33553.7595
2010-12-31 10:30:00,20.15,20.15,20.1,20.14,45799.65711486652,7.692,7.692,7.6729,7.6881,45799.6571
2010-12-31 10:40:00,20.14,20.19,20.13,20.19,67842.27283859906,7.6881,7.7072,7.6843,7.7072,67842.2728
2010-12-31 10:50:00,20.18,20.21,20.18,20.21,48003.91868723977,7.7034,7.7149,7.7034,7.7149,48003.9187
2010-12-31 11:00:00,20.21,20.22,20.17,20.19,103722.75287778594,7.7149,7.7187,7.6996,7.7072,103722.7529
2010-12-31 11:10:00,20.19,20.23,20.19,20.22,72495.71393583149,7.7072,7.7225,7.7072,7.7187,72495.7139
2010-12-31 11:20:00,20.23,20.23,20.22,20.22,14205.241244183198,7.7225,7.7225,7.7187,7.7187,14205.2412
2010-12-31 11:30:00,20.22,20.22,20.18,20.18,38819.49546901788,7.7187,7.7187,7.7034,7.7034,38819.4955
2010-12-31 11:40:00,20.17,20.18,20.16,20.17,34533.43130051433,7.6996,7.7034,7.6958,7.6996,34533.4313
2010-12-31 11:50:00,20.17,20.19,20.16,20.18,37962.28263531717,7.6996,7.7072,7.6958,7.7034,37962.2826
2010-12-31 12:00:00,20.18,20.2,20.16,20.19,30369.82610825373,7.7034,7.711,7.6958,7.7072,30369.8261
2010-12-31 12:10:00,20.19,20.19,20.17,20.17,19103.60029390154,7.7072,7.7072,7.6996,7.6996,19103.6003
2010-12-31 12:20:00,20.18,20.19,20.17,20.19,21797.697771246632,7.7034,7.7072,7.6996,7.7072,21797.6978
2010-12-31 12:30:00,20.19,20.19,20.15,20.15,36492.77492040167,7.7072,7.7072,7.692,7.692,36492.7749
2010-12-31 12:40:00,20.15,20.15,20.11,20.14,62454.07788390889,7.692,7.692,7.6767,7.6881,62454.0779
2010-12-31 12:50:00,20.15,20.15,20.12,20.14,39921.6262552045,7.692,7.692,7.6805,7.6881,39921.6263
2010-12-31 13:00:00,20.15,20.16,20.12,20.16,35880.48003918687,7.692,7.6958,7.6805,7.6958,35880.48
2010-12-31 13:10:00,20.16,20.22,20.15,20.21,80822.92432035267,7.6958,7.7187,7.692,7.7149,80822.9243
2010-12-31 13:20:00,20.22,20.23,20.2,20.22,36125.397991672784,7.7187,7.7225,7.711,7.7187,36125.398
2010-12-31 13:30:00,20.23,20.23,20.22,20.23,6612.7847171197645,7.7225,7.7225,7.7187,7.7225,6612.7847
2010-12-31 13:40:00,20.23,20.23,20.2,20.22,48371.29561596864,7.7225,7.7225,7.711,7.7187,48371.2956
2010-12-31 13:50:00,20.21,20.24,20.21,20.23,21675.238795003672,7.7149,7.7263,7.7149,7.7225,21675.2388
2010-12-31 14:00:00,20.23,20.24,20.2,20.22,37227.52877785941,7.7225,7.7263,7.711,7.7187,37227.5288
2010-12-31 14:10:00,20.23,20.23,20.22,20.22,9306.882194464852,7.7225,7.7225,7.7187,7.7187,9306.8822
2010-12-31 14:20:00,20.23,20.25,20.22,20.24,44207.69042370805,7.7225,7.7301,7.7187,7.7263,44207.6904
2010-12-31 14:30:00,20.23,20.24,20.23,20.23,34410.972324271366,7.7225,7.7263,7.7225,7.7225,34410.9723
2010-12-31 14:40:00,20.23,20.24,20.23,20.23,17511.63360274308,7.7225,7.7263,7.7225,7.7225,17511.6336
2010-12-31 14:50:00,20.23,20.24,20.2,20.23,56331.12907176096,7.7225,7.7263,7.711,7.7225,56331.1291
2010-12-31 15:00:00,20.24,20.25,20.23,20.25,74577.51653196178,7.7263,7.7301,7.7225,7.7301,74577.5165
2010-12-31 15:10:00,20.25,20.28,20.25,20.28,135194.70977222628,7.7301,7.7416,7.7301,7.7416,135194.7098
2010-12-31 15:20:00,20.28,20.31,20.28,20.31,101885.86823414156,7.7416,7.753,7.7416,7.753,101885.8682
2010-12-31 15:30:00,20.31,20.32,20.3,20.31,143521.92015674748,7.753,7.7569,7.7492,7.753,143521.9202
2010-12-31 15:40:00,20.32,20.33,20.18,20.19,565270.634337497,7.7569,7.7607,7.7034,7.7072,565270.6343
2010-12-31 15:50:00,20.19,20.22,20.17,20.19,581557.6781778104,7.7072,7.7187,7.6996,7.7072,581557.6782
2011-01-03 09:30:00,20.39,20.48,20.29,20.36,224834.680382072,7.7836,7.8179,7.7454,7.7721,224834.6804
2011-01-03 09:40:00,20.36,20.5,20.35,20.49,529879.9902032819,7.7721,7.8256,7.7683,7.8218,529879.9902
2011-01-03 09:50:00,20.49,20.55,20.44,20.54,157114.86651971587,7.8218,7.8447,7.8027,7.8408,157114.8665
2011-01-03 10:00:00,20.54,20.58,20.52,20.57,189199.11829537104,7.8408,7.8561,7.8332,7.8523,189199.1183
2011-01-03 10:10:00,20.57,20.58,20.52,20.53,142419.78937056084,7.8523,7.8561,7.8332,7.837,142419.7894
2011-01-03 10:20:00,20.54,20.54,20.52,20.53,116213.5684545677,7.8408,7.8408,7.8332,7.837,116213.5685
2011-01-03 10:30:00,20.53,20.55,20.42,20.43,468283.1251530737,7.837,7.8447,7.795,7.7988,468283.1252
2011-01-03 10:40:00,20.44,20.46,20.41,20.44,165319.6179279941,7.8027,7.8103,7.7912,7.8027,165319.6179
2011-01-03 10:50:00,20.45,20.45,20.36,20.37,167034.04359539552,7.8065,7.8065,7.7721,7.7759,167034.0436
2011-01-03 11:00:00,20.37,20.43,20.37,20.42,192138.13372520203,7.7759,7.7988,7.7759,7.795,192138.1337
2011-01-03 11:10:00,20.42,20.43,20.39,20.4,74699.97550820475,7.795,7.7988,7.7836,7.7874,74699.9755
2011-01-03 11:20:00,20.39,20.4,20.31,20.33,291574.82243448443,7.7836,7.7874,7.753,7.7607,291574.8224
2011-01-03 11:30:00,20.33,20.33,20.29,20.33,205118.78520695565,7.7607,7.7607,7.7454,7.7607,205118.7852
2011-01-03 11:40:00,20.32,20.37,20.32,20.33,504408.5231447465,7.7569,7.7759,7.7569,7.7607,504408.5231
2011-01-03 11:50:00,20.33,20.41,20.33,20.41,187239.7746754837,7.7607,7.7912,7.7607,7.7912,187239.7747
2011-01-03 12:00:00,20.41,20.44,20.41,20.42,81802.59613029634,7.7912,7.8027,7.7912,7.795,81802.5961
2011-01-03 12:10:00,20.42,20.45,20.42,20.45,53759.490570658825,7.795,7.8065,7.795,7.8065,53759.4906
2011-01-03 12:20:00,20.45,20.46,20.39,20.4,170462.89493019838,7.8065,7.8103,7.7836,7.7874,170462.8949
2011-01-03 12:30:00,20.41,20.42,20.4,20.4,57065.88292921871,7.7912,7.795,7.7874,7.7874,57065.8829
2011-01-03 12:40:00,20.4,20.42,20.38,20.38,126010.2865540044,7.7874,7.795,7.7798,7.7798,126010.2866
2011-01-03 12:50:00,20.39,20.42,20.36,20.37,327087.92554494244,7.7836,7.795,7.7721,7.7759,327087.9255
2011-01-03 13:00:00,20.37,20.39,20.35,20.37,119275.04286064168,7.7759,7.7836,7.7683,7.7759,119275.0429
2011-01-03 13:10:00,20.38,20.42,20.38,20.41,128337.0071026206,7.7798,7.795,7.7798,7.7912,128337.0071
2011-01-03 13:20:00,20.41,20.41,20.37,20.41,115111.43766838108,7.7912,7.7912,7.7759,7.7912,115111.4377
2011-01-03 13:30:00,20.41,20.41,20.34,20.34,122091.59931422972,7.7912,7.7912,7.7645,7.7645,122091.5993
2011-01-03 13:40:00,20.34,20.4,20.34,20.37,101151.1143766838,7.7645,7.7874,7.7645,7.7759,101151.1144
2011-01-03 13:50:00,20.37,20.37,20.34,20.34,76904.237080578,7.7759,7.7759,7.7645,7.7645,76904.2371
2011-01-03 14:00:00,20.34,20.35,20.33,20.33,93313.73989713444,7.7645,7.7683,7.7607,7.7607,93313.7399
2011-01-03 14:10:00,20.34,20.34,20.28,20.28,171075.18981141318,7.7645,7.7645,7.7416,7.7416,171075.1898
2011-01-03 14:20:00,20.29,20.3,20.25,20.25,150746.99975508204,7.7454,7.7492,7.7301,7.7301,150746.9998
2011-01-03 14:30:00,20.26,20.26,20.23,20.23,175851.08988488856,7.734,7.734,7.7225,7.7225,175851.0899
2011-01-03 14:40:00,20.24,20.25,20.23,20.24,174504.041146216,7.7263,7.7301,7.7225,7.7263,174504.0411
2011-01-03 14:50:00,20.24,20.24,20.24,20.24,303575.8021062944,7.7263,7.7263,7.7263,7.7263,303575.8021
2011-01-03 15:00:00,20.24,20.24,20.19,20.19,334680.3820720058,7.7263,7.7263,7.7072,7.7072,334680.3821
2011-01-03 15:10:00,20.2,20.2,20.14,20.19,416727.8961547881,7.711,7.711,7.6881,7.7072,416727.8962
2011-01-03 15:20:00,20.19,20.21,20.18,20.18,465589.0276757286,7.7072,7.7149,7.7034,7.7034,465589.0277
2011-01-03 15:30:00,20.18,20.23,20.18,20.23,217119.7648787656,7.7034,7.7225,7.7034,7.7225,217119.7649
2011-01-03 15:40:00,20.22,20.25,20.22,20.24,307984.32525104086,7.7187,7.7301,7.7187,7.7263,307984.3253
2011-01-03 15:50:00,20.24,20.26,20.18,20.18,608376.1939750183,7.7263,7.734,7.7034,7.7034,608376.194
2011-01-04 09:30:00,20.17,20.23,20.06,20.2,267817.78104335046,7.6996,7.7225,7.6576,7.711,267817.781
2011-01-04 09:40:00,20.2,20.25,20.15,20.18,223977.4675483713,7.711,7.7301,7.692,7.7034,223977.4675
2011-01-04 09:50:00,20.17,20.19,20.15,20.15,136909.13543962772,7.6996,7.7072,7.692,7.692,136909.1354
2011-01-04 10:00:00,20.15,20.19,20.1,20.1,123683.5660053882,7.692,7.7072,7.6729,7.6729,123683.566
2011-01-04 10:10:00,20.1,20.15,20.08,20.11,208547.6365417585,7.6729,7.692,7.6652,7.6767,208547.6365
2011-01-04 10:20:00,20.1,20.15,20.09,20.14,318270.8792554494,7.6729,7.692,7.6691,7.6881,318270.8793
2011-01-04 10:30:00,20.14,20.15,20.04,20.06,107274.06318883171,7.6881,7.692,7.65,7.6576,107274.0632
2011-01-04 10:40:00,20.06,20.06,20.01,20.02,141562.57653686014,7.6576,7.6576,7.6385,7.6423,141562.5765
2011-01-04 10:50:00,20.03,20.05,20.01,20.05,117193.24026451138,7.6462,7.6538,7.6385,7.6538,117193.2403
2011-01-04 11:00:00,20.05,20.06,20.03,20.04,228998.28557433252,7.6538,7.6576,7.6462,7.65,228998.2856
2011-01-04 11:10:00,20.04,20.06,20.01,20.05,129194.21993632131,7.65,7.6576,7.6385,7.6538,129194.2199
2011-01-04 11:20:00,20.05,20.1,20.05,20.05,90987.01934851824,7.6538,7.6729,7.6538,7.6538,90987.0193
2011-01-04 11:30:00,20.05,20.09,20.04,20.08,115478.81459710996,7.6538,7.6691,7.65,7.6652,115478.8146
2011-01-04 11:40:00,20.09,20.1,20.06,20.06,72495.71393583149,7.6691,7.6729,7.6576,7.6576,72495.7139
2011-01-04 11:50:00,20.05,20.06,20.01,20.01,119275.04286064168,7.6538,7.6576,7.6385,7.6385,119275.0429
2011-01-04 12:00:00,20.01,20.01,19.94,19.95,90252.26549106048,7.6385,7.6385,7.6118,7.6156,90252.2655
2011-01-04 12:10:00,19.94,19.97,19.94,19.95,63311.2907176096,7.6118,7.6232,7.6118,7.6156,63311.2907
2011-01-04 12:20:00,19.95,19.96,19.89,19.9,109110.94783247611,7.6156,7.6194,7.5927,7.5965,109110.9478
2011-01-04 12:30:00,19.9,19.96,19.86,19.95,349497.91819740384,7.5965,7.6194,7.5813,7.6156,349497.9182
2011-01-04 12:40:00,19.95,19.98,19.89,19.91,385623.31618907664,7.6156,7.6271,7.5927,7.6003,385623.3162
2011-01-04 12:50:00,19.91,19.92,19.84,19.85,88660.29879990203,7.6003,7.6042,7.5736,7.5774,88660.2988
2011-01-04 13:00:00,19.86,19.92,19.85,19.88,247244.67303453345,7.5813,7.6042,7.5774,7.5889,247244.673
2011-01-04 13:10:00,19.89,19.92,19.88,19.88,98579.47587558167,7.5927,7.6042,7.5889,7.5889,98579.4759
2011-01-04 13:20:00,19.88,19.89,19.84,19.88,333945.6282145481,7.5889,7.5927,7.5736,7.5889,333945.6282
2011-01-04 13:30:00,19.88,19.93,19.84,19.93,198750.9184423218,7.5889,7.608,7.5736,7.608,198750.9184
2011-01-04 13:40:00,19.93,19.93,19.85,19.88,85966.20132255694,7.608,7.608,7.5774,7.5889,85966.2013
2011-01-04 13:50:00,19.88,19.9,19.84,19.88,176708.30271858926,7.5889,7.5965,7.5736,7.5889,176708.3027
2011-01-04 14:00:00,19.88,19.9,19.86,19.89,104090.1298065148,7.5889,7.5965,7.5813,7.5927,104090.1298
2011-01-04 14:10:00,19.89,19.9,19.86,19.88,247244.67303453345,7.5927,7.5965,7.5813,7.5889,247244.673
2011-01-04 14:20:00,19.89,19.93,19.88,19.92,112294.88121479304,7.5927,7.608,7.5889,7.6042,112294.8812
2011-01-04 14:30:00,19.91,19.91,19.88,19.88,60984.570168993385,7.6003,7.6003,7.5889,7.5889,60984.5702
2011-01-04 14:40:00,19.88,19.94,19.88,19.93,96007.83737447954,7.5889,7.6118,7.5889,7.608,96007.8374
2011-01-04 14:50:00,19.94,19.96,19.93,19.93,82782.26794024001,7.6118,7.6194,7.608,7.608,82782.2679
2011-01-04 15:00:00,19.93,19.97,19.93,19.94,75679.64731814842,7.608,7.6232,7.608,7.6118,75679.6473
2011-01-04 15:10:00,19.94,19.95,19.92,19.93,156992.40754347292,7.6118,7.6156,7.6042,7.608,156992.4075
2011-01-04 15:20:00,19.93,20.06,19.93,19.99,477222.63041880965,7.608,7.6576,7.608,7.6309,477222.6304
2011-01-04 15:30:00,19.99,19.99,19.95,19.97,139970.6098457017,7.6309,7.6309,7.6156,7.6232,139970.6098
2011-01-04 15:40:00,19.97,20.02,19.96,20.02,183443.546411952,7.6232,7.6423,7.6194,7.6423,183443.5464
2011-01-04 15:50:00,20.02,20.03,19.99,20.03,470120.0097967181,7.6423,7.6462,7.6309,7.6462,470120.0098
2011-01-05 09:30:00,19.93,19.96,19.87,19.9,103722.75287778594,7.608,7.6194,7.5851,7.5965,103722.7529
2011-01-05 09:40:00,19.91,19.97,19.84,19.84,141929.95346558903,7.6003,7.6232,7.5736,7.5736,141929.9535
2011-01-05 09:50:00,19.84,19.87,19.81,19.84,150502.0818025961,7.5736,7.5851,7.5622,7.5736,150502.0818
2011-01-05 10:00:00,19.84,20.04,19.84,20.03,182341.41562576537,7.5736,7.65,7.5736,7.6462,182341.4156
2011-01-05 10:10:00,20.03,20.07,19.98,20.01,339456.28214548127,7.6462,7.6614,7.6271,7.6385,339456.2821
2011-01-05 10:20:00,20.02,20.09,20.01,20.09,187239.7746754837,7.6423,7.6691,7.6385,7.6691,187239.7747
2011-01-05 10:30:00,20.08,20.09,20.01,20.02,172912.07445505753,7.6652,7.6691,7.6385,7.6423,172912.0745
2011-01-05 10:40:00,20.02,20.06,19.97,19.97,114254.22483468035,7.6423,7.6576,7.6232,7.6232,114254.2248
2011-01-05 10:50:00,19.97,20.0,19.96,19.97,78006.36786676463,7.6232,7.6347,7.6194,7.6232,78006.3679
2011-01-05 11:00:00,19.97,20.04,19.97,20.03,60739.65221650746,7.6232,7.65,7.6232,7.6462,60739.6522
2011-01-05 11:10:00,20.02,20.05,20.0,20.01,136541.75851089883,7.6423,7.6538,7.6347,7.6385,136541.7585
2011-01-05 11:20:00,20.01,20.07,20.0,20.0,231569.9240754347,7.6385,7.6614,7.6347,7.6347,231569.9241
2011-01-05 11:30:00,20.0,20.04,20.0,20.01,104212.58878275775,7.6347,7.65,7.6347,7.6385,104212.5888
2011-01-05 11:40:00,20.01,20.03,19.97,19.98,100783.73744795492,7.6385,7.6462,7.6232,7.6271,100783.7374
2011-01-05 11:50:00,19.99,20.01,19.98,20.01,94048.4937545922,7.6309,7.6385,7.6271,7.6385,94048.4938
2011-01-05 12:00:00,20.01,20.03,20.01,20.01,85353.90644134214,7.6385,7.6462,7.6385,7.6385,85353.9064
2011-01-05 12:10:00,20.01,20.02,20.0,20.01,95640.46044575066,7.6385,7.6423,7.6347,7.6385,95640.4604
2011-01-05 12:20:00,20.01,20.01,20.0,20.0,132500.6122948812,7.6385,7.6385,7.6347,7.6347,132500.6123
2011-01-05 12:30:00,20.0,20.02,19.98,19.98,168626.010286554,7.6347,7.6423,7.6271,7.6271,168626.0103
2011-01-05 12:40:00,19.98,20.01,19.98,20.01,59270.14450159196,7.6271,7.6385,7.6271,7.6385,59270.1445
2011-01-05 12:50:00,20.01,20.01,20.0,20.0,37105.06980161645,7.6385,7.6385,7.6347,7.6347,37105.0698
2011-01-05 13:00:00,20.01,20.02,20.0,20.01,114499.14278716627,7.6385,7.6423,7.6347,7.6385,114499.1428
2011-01-05 13:10:00,20.02,20.05,20.01,20.02,81557.67817781043,7.6423,7.6538,7.6385,7.6423,81557.6782
2011-01-05 13:20:00,20.02,20.09,20.01,20.09,96620.13225569432,7.6423,7.6691,7.6385,7.6691,96620.1323
2011-01-05 13:30:00,20.09,20.1,20.06,20.1,90007.34753857457,7.6691,7.6729,7.6576,7.6729,90007.3475
2011-01-05 13:40:00,20.1,20.16,20.07,20.15,144379.13299044818,7.6729,7.6958,7.6614,7.692,144379.133
2011-01-05 13:50:00,20.14,20.18,20.14,20.17,47759.000734753856,7.6881,7.7034,7.6881,7.6996,47759.0007
2011-01-05 14:00:00,20.17,20.2,20.16,20.2,50453.09821209894,7.6996,7.711,7.6958,7.711,50453.0982
2011-01-05 14:10:00,20.2,20.2,20.15,20.15,221773.205975998,7.711,7.711,7.692,7.692,221773.206
2011-01-05 14:20:00,20.15,20.15,20.1,20.11,139603.2329169728,7.692,7.692,7.6729,7.6767,139603.2329
2011-01-05 14:30:00,20.11,20.12,20.06,20.06,76291.94219936321,7.6767,7.6805,7.6576,7.6576,76291.9422
2011-01-05 14:40:00,20.06,20.09,20.06,20.07,59025.226549106046,7.6576,7.6691,7.6576,7.6614,59025.2265
2011-01-05 14:50:00,20.08,20.1,20.07,20.09,488366.3972569189,7.6652,7.6729,7.6614,7.6691,488366.3973
2011-01-05 15:00:00,20.09,20.14,20.08,20.14,243081.0678422728,7.6691,7.6881,7.6652,7.6881,243081.0678
2011-01-05 15:10:00,20.14,20.14,20.11,20.12,94660.788635807,7.6881,7.6881,7.6767,7.6805,94660.7886
2011-01-05 15:20:00,20.12,20.12,20.08,20.1,110825.37349987752,7.6805,7.6805,7.6652,7.6729,110825.3735
2011-01-05 15:30:00,20.1,20.13,20.1,20.1,209282.39039921624,7.6729,7.6843,7.6729,7.6729,209282.3904
2011-01-05 15:40:00,20.1,20.11,20.06,20.11,474895.9098701935,7.6729,7.6767,7.6576,7.6767,474895.9099
2011-01-05 15:50:00,20.11,20.11,20.07,20.09,397746.7548371296,7.6767,7.6767,7.6614,7.6691,397746.7548
2011-01-06 09:30:00,20.15,20.15,20.03,20.04,105559.63752143033,7.692,7.692,7.6462,7.65,105559.6375
2011-01-06 09:40:00,20.04,20.04,19.94,20.0,146828.31251530736,7.65,7.65,7.6118,7.6347,146828.3125
2011-01-06 09:50:00,20.01,20.04,19.98,19.99,113152.09404849376,7.6385,7.65,7.6271,7.6309,113152.094
2011-01-06 10:00:00,20.0,20.03,20.0,20.01,88170.4628949302,7.6347,7.6462,7.6347,7.6385,88170.4629
2011-01-06 10:10:00,20.01,20.07,20.01,20.06,118172.91207445505,7.6385,7.6614,7.6385,7.6576,118172.9121
2011-01-06 10:20:00,20.06,20.1,20.02,20.03,103845.2118540289,7.6576,7.6729,7.6423,7.6462,103845.2119
2011-01-06 10:30:00,20.04,20.07,20.02,20.06,104579.96571148664,7.65,7.6614,7.6423,7.6576,104579.9657
2011-01-06 10:40:00,20.06,20.07,20.03,20.04,65148.175361253976,7.6576,7.6614,7.6462,7.65,65148.1754
2011-01-06 10:50:00,20.03,20.05,20.0,20.05,245285.32941464608,7.6462,7.6538,7.6347,7.6538,245285.3294
2011-01-06 11:00:00,20.05,20.05,19.82,19.84,395909.8701934852,7.6538,7.6538,7.566,7.5736,395909.8702
2011-01-06 11:10:00,19.85,19.94,19.81,19.93,101518.49130541268,7.5774,7.6118,7.5622,7.608,101518.4913
2011-01-06 11:20:00,19.93,19.96,19.92,19.94,51922.60592701445,7.608,7.6194,7.6042,7.6118,51922.6059
2011-01-06 11:30:00,19.93,20.01,19.93,20.01,142297.3303943179,7.608,7.6385,7.608,7.6385,142297.3304
2011-01-06 11:40:00,20.01,20.07,20.0,20.07,141440.1175606172,7.6385,7.6614,7.6347,7.6614,141440.1176
2011-01-06 11:50:00,20.07,20.1,20.05,20.05,134337.49693852558,7.6614,7.6729,7.6538,7.6538,134337.4969
2011-01-06 12:00:00,20.06,20.06,20.02,20.02,67107.51898114131,7.6576,7.6576,7.6423,7.6423,67107.519
2011-01-06 12:10:00,20.01,20.01,19.97,19.97,29267.695322067106,7.6385,7.6385,7.6232,7.6232,29267.6953
2011-01-06 12:20:00,19.98,19.99,19.97,19.97,35513.103110458,7.6271,7.6309,7.6232,7.6232,35513.1031
2011-01-06 12:30:00,19.97,19.99,19.97,19.99,45922.11609110948,7.6232,7.6309,7.6232,7.6309,45922.1161
2011-01-06 12:40:00,19.99,20.04,19.97,20.01,55718.83419054616,7.6309,7.65,7.6232,7.6385,55718.8342
2011-01-06 12:50:00,20.01,20.03,20.0,20.01,36615.23389664462,7.6385,7.6462,7.6347,7.6385,36615.2339
2011-01-06 13:00:00,20.01,20.01,19.97,19.97,21797.697771246632,7.6385,7.6385,7.6232,7.6232,21797.6978
2011-01-06 13:10:00,19.97,20.0,19.97,20.0,27675.728630908645,7.6232,7.6347,7.6232,7.6347,27675.7286
2011-01-06 13:20:00,20.0,20.0,19.97,19.97,23879.500367376928,7.6347,7.6347,7.6232,7.6232,23879.5004
2011-01-06 13:30:00,19.97,19.99,19.97,19.99,17389.17462650012,7.6232,7.6309,7.6232,7.6309,17389.1746
2011-01-06 13:40:00,19.99,20.04,19.99,20.02,35023.26720548616,7.6309,7.65,7.6309,7.6423,35023.2672
2011-01-06 13:50:00,20.02,20.07,20.02,20.07,39431.790350232666,7.6423,7.6614,7.6423,7.6614,39431.7904
2011-01-06 14:00:00,20.07,20.07,20.04,20.07,86088.66029879989,7.6614,7.6614,7.65,7.6614,86088.6603
2011-01-06 14:10:00,20.07,20.09,20.06,20.09,53637.031594415865,7.6614,7.6691,7.6576,7.6691,53637.0316
2011-01-06 14:20:00,20.08,20.1,20.05,20.05,117070.78128826842,7.6652,7.6729,7.6538,7.6538,117070.7813
2011-01-06 14:30:00,20.05,20.07,20.03,20.04,76169.48322312025,7.6538,7.6614,7.6462,7.65,76169.4832
2011-01-06 14:40:00,20.04,20.04,19.94,19.96,90619.64241978936,7.65,7.65,7.6118,7.6194,90619.6424
2011-01-06 14:50:00,19.96,20.0,19.94,19.99,90619.64241978936,7.6194,7.6347,7.6118,7.6309,90619.6424
2011-01-06 15:00:00,19.99,20.04,19.98,20.01,75924.56527063434,7.6309,7.65,7.6271,7.6385,75924.5653
2011-01-06 15:10:00,20.02,20.06,20.01,20.02,66617.68307616947,7.6423,7.6576,7.6385,7.6423,66617.6831
2011-01-06 15:20:00,20.02,20.03,19.97,20.0,92089.15013470486,7.6423,7.6462,7.6232,7.6347,92089.1501
2011-01-06 15:30:00,20.0,20.05,19.98,20.03,118295.371050698,7.6347,7.6538,7.6271,7.6462,118295.3711
2011-01-06 15:40:00,20.04,20.05,20.01,20.04,84006.8577026696,7.65,7.6538,7.6385,7.65,84006.8577
2011-01-06 15:50:00,20.04,20.07,20.03,20.03,349008.082292432,7.65,7.6614,7.6462,7.6462,349008.0823
2011-01-07 09:30:00,20.1,20.15,20.04,20.09,111805.0453098212,7.6729,7.692,7.65,7.6691,111805.0453
2011-01-07 09:40:00,20.09,20.1,19.95,19.95,119152.58388439871,7.6691,7.6729,7.6156,7.6156,119152.5839
2011-01-07 09:50:00,19.94,20.0,19.92,19.98,82292.43203526818,7.6118,7.6347,7.6042,7.6271,82292.432
2011-01-07 10:00:00,19.98,20.0,19.95,19.97,132010.77638990938,7.6271,7.6347,7.6156,7.6232,132010.7764
2011-01-07 10:10:00,19.97,20.05,19.97,20.01,78251.28581925055,7.6232,7.6538,7.6232,7.6385,78251.2858
2011-01-07 10:20:00,20.01,20.01,19.95,19.96,153318.63825618415,7.6385,7.6385,7.6156,7.6194,153318.6383
2011-01-07 10:30:00,19.97,20.05,19.97,20.03,104947.34264021552,7.6232,7.6538,7.6232,7.6462,104947.3426
2011-01-07 10:40:00,20.03,20.06,20.0,20.06,197648.7876561352,7.6462,7.6576,7.6347,7.6576,197648.7877
2011-01-07 10:50:00,20.05,20.14,20.05,20.13,302718.5892725937,7.6538,7.6881,7.6538,7.6843,302718.5893
2011-01-07 11:00:00,20.13,20.14,20.05,20.07,155400.44085231447,7.6843,7.6881,7.6538,7.6614,155400.4409
2011-01-07 11:10:00,20.06,20.13,20.06,20.07,201322.556943424,7.6576,7.6843,7.6576,7.6614,201322.5569
2011-01-07 11:20:00,20.07,20.07,20.02,20.03,97354.88611315208,7.6614,7.6614,7.6423,7.6462,97354.8861
2011-01-07 11:30:00,20.02,20.02,19.94,19.99,73965.221650747,7.6423,7.6423,7.6118,7.6309,73965.2217
2011-01-07 11:40:00,19.98,20.02,19.96,20.02,133847.66103355374,7.6271,7.6423,7.6194,7.6423,133847.661
2011-01-07 11:50:00,20.01,20.06,19.99,20.06,107641.4401175606,7.6385,7.6576,7.6309,7.6576,107641.4401
2011-01-07 12:00:00,20.06,20.15,20.04,20.14,208547.6365417585,7.6576,7.692,7.65,7.6881,208547.6365
2011-01-07 12:10:00,20.14,20.17,20.13,20.16,182953.71050698016,7.6881,7.6996,7.6843,7.6958,182953.7105
2011-01-07 12:20:00,20.17,20.17,20.09,20.1,89884.88856233162,7.6996,7.6996,7.6691,7.6729,89884.8886
2011-01-07 12:30:00,20.1,20.13,20.06,20.13,116825.8633357825,7.6729,7.6843,7.6576,7.6843,116825.8633
2011-01-07 12:40:00,20.13,20.14,20.09,20.1,199730.59025226548,7.6843,7.6881,7.6691,7.6729,199730.5903
2011-01-07 12:50:00,20.1,20.14,20.08,20.13,142664.70732304678,7.6729,7.6881,7.6652,7.6843,142664.7073
2011-01-07 13:00:00,20.13,20.14,20.13,20.14,33553.75949057066,7.6843,7.6881,7.6843,7.6881,33553.7595
2011-01-07 13:10:00,20.13,20.19,20.13,20.18,84129.31667891255,7.6843,7.7072,7.6843,7.7034,84129.3167
2011-01-07 13:20:00,20.18,20.19,20.15,20.17,74210.1396032329,7.7034,7.7072,7.692,7.6996,74210.1396
2011-01-07 13:30:00,20.17,20.21,20.15,20.2,113274.5530247367,7.6996,7.7149,7.692,7.711,113274.553
2011-01-07 13:40:00,20.21,20.27,20.19,20.27,133235.36615233895,7.7149,7.7378,7.7072,7.7378,133235.3662
2011-01-07 13:50:00,20.26,20.28,20.21,20.22,221405.8290472692,7.734,7.7416,7.7149,7.7187,221405.829
2011-01-07 14:00:00,20.21,20.25,20.21,20.25,116948.32231202548,7.7149,7.7301,7.7149,7.7301,116948.3223
2011-01-07 14:10:00,20.25,20.27,20.24,20.27,106171.9324026451,7.7301,7.7378,7.7263,7.7378,106171.9324
2011-01-07 14:20:00,20.26,20.3,20.26,20.28,50330.63923585598,7.734,7.7492,7.734,7.7416,50330.6392
2011-01-07 14:30:00,20.28,20.3,20.26,20.29,91844.23218221896,7.7416,7.7492,7.734,7.7454,91844.2322
2011-01-07 14:40:00,20.28,20.33,20.28,20.32,142174.87141807494,7.7416,7.7607,7.7416,7.7569,142174.8714
2011-01-07 14:50:00,20.33,20.33,20.32,20.32,96865.05020818026,7.7607,7.7607,7.7569,7.7569,96865.0502
2011-01-07 15:00:00,20.32,20.36,20.32,20.35,211241.7340191036,7.7569,7.7721,7.7569,7.7683,211241.734
2011-01-07 15:10:00,20.35,20.36,20.32,20.33,187974.52853294145,7.7683,7.7721,7.7569,7.7607,187974.5285
2011-01-07 15:20:00,20.33,20.34,20.31,20.32,135684.54567719813,7.7607,7.7645,7.753,7.7569,135684.5457
2011-01-07 15:30:00,20.31,20.36,20.31,20.34,345946.60788635805,7.753,7.7721,7.753,7.7645,345946.6079
2011-01-07 15:40:00,20.33,20.36,20.32,20.32,280186.1376438893,7.7607,7.7721,7.7569,7.7569,280186.1376
2011-01-07 15:50:00,20.32,20.37,20.31,20.37,414033.798677443,7.7569,7.7759,7.753,7.7759,414033.7987
2011-01-10 09:30:00,19.9,20.16,19.9,20.05,248714.1807494489,7.5965,7.6958,7.5965,7.6538,248714.1807
2011-01-10 09:40:00,20.05,20.13,20.03,20.06,284104.824883664,7.6538,7.6843,7.6462,7.6576,284104.8249
2011-01-10 09:50:00,20.06,20.11,20.01,20.01,465221.6507469997,7.6576,7.6767,7.6385,7.6385,465221.6507
2011-01-10 10:00:00,20.01,20.02,19.93,19.96,683810.9233406808,7.6385,7.6423,7.608,7.6194,683810.9233
2011-01-10 10:10:00,19.97,20.05,19.97,20.04,415013.4704873867,7.6232,7.6538,7.6232,7.65,415013.4705
2011-01-10 10:20:00,20.03,20.18,20.03,20.15,323659.0742101396,7.6462,7.7034,7.6462,7.692,323659.0742
2011-01-10 10:30:00,20.15,20.21,20.11,20.11,120499.63262307126,7.692,7.7149,7.6767,7.6767,120499.6326
2011-01-10 10:40:00,20.11,20.13,20.08,20.12,161645.84864070534,7.6767,7.6843,7.6652,7.6805,161645.8486
2011-01-10 10:50:00,20.13,20.16,20.12,20.14,254714.6705853539,7.6843,7.6958,7.6805,7.6881,254714.6706
2011-01-10 11:00:00,20.14,20.16,20.09,20.09,179402.40019593434,7.6881,7.6958,7.6691,7.6691,179402.4002
2011-01-10 11:10:00,20.1,20.16,20.09,20.15,178422.7283859907,7.6729,7.6958,7.6691,7.692,178422.7284
2011-01-10 11:20:00,20.15,20.19,20.14,20.16,112172.42223855008,7.692,7.7072,7.6881,7.6958,112172.4222
2011-01-10 11:30:00,20.16,20.18,20.1,20.11,112907.17609600782,7.6958,7.7034,7.6729,7.6767,112907.1761
2011-01-10 11:40:00,20.11,20.15,20.1,20.14,104090.1298065148,7.6767,7.692,7.6729,7.6881,104090.1298
2011-01-10 11:50:00,20.15,20.22,20.12,20.22,175973.5488611315,7.692,7.7187,7.6805,7.7187,175973.5489
2011-01-10 12:00:00,20.22,20.24,20.2,20.21,114866.51971589516,7.7187,7.7263,7.711,7.7149,114866.5197
2011-01-10 12:10:00,20.21,20.25,20.19,20.21,697526.3286798922,7.7149,7.7301,7.7072,7.7149,697526.3287
2011-01-10 12:20:00,20.22,20.24,20.16,20.16,250918.44232182216,7.7187,7.7263,7.6958,7.6958,250918.4423
2011-01-10 12:30:00,20.16,20.23,20.15,20.21,114499.14278716627,7.6958,7.7225,7.692,7.7149,114499.1428
2011-01-10 12:40:00,20.21,20.23,20.19,20.21,59759.9804065638,7.7149,7.7225,7.7072,7.7149,59759.9804
2011-01-10 12:50:00,20.22,20.23,20.2,20.2,96865.05020818026,7.7187,7.7225,7.711,7.711,96865.0502
2011-01-10 13:00:00,20.21,20.27,20.2,20.25,122214.05829047268,7.7149,7.7378,7.711,7.7301,122214.0583
2011-01-10 13:10:00,20.25,20.26,20.22,20.25,93803.5758021063,7.7301,7.734,7.7187,7.7301,93803.5758
2011-01-10 13:20:00,20.24,20.27,20.2,20.27,151236.83566005388,7.7263,7.7378,7.711,7.7378,151236.8357
2011-01-10 13:30:00,20.26,20.27,20.24,20.24,136174.38158216997,7.734,7.7378,7.7263,7.7263,136174.3816
2011-01-10 13:40:00,20.24,20.28,20.24,20.27,176830.7616948322,7.7263,7.7416,7.7263,7.7378,176830.7617
2011-01-10 13:50:00,20.28,20.28,20.22,20.23,108866.0298799902,7.7416,7.7416,7.7187,7.7225,108866.0299
2011-01-10 14:00:00,20.24,20.25,20.23,20.24,164952.24099926522,7.7263,7.7301,7.7225,7.7263,164952.241
2011-01-10 14:10:00,20.25,20.28,20.23,20.24,107396.5221650747,7.7301,7.7416,7.7225,7.7263,107396.5222
2011-01-10 14:20:00,20.24,20.26,20.24,20.24,94905.70658829292,7.7263,7.734,7.7263,7.7263,94905.7066
2011-01-10 14:30:00,20.24,20.24,20.21,20.21,174381.58216997306,7.7263,7.7263,7.7149,7.7149,174381.5822
2011-01-10 14:40:00,20.21,20.23,20.2,20.22,104702.4246877296,7.7149,7.7225,7.711,7.7187,104702.4247
2011-01-10 14:50:00,20.23,20.27,20.22,20.26,89884.88856233162,7.7225,7.7378,7.7187,7.734,89884.8886
2011-01-10 15:00:00,20.27,20.27,20.21,20.21,278961.5478814597,7.7378,7.7378,7.7149,7.7149,278961.5479
2011-01-10 15:10:00,20.22,20.24,20.21,20.21,134092.57898603968,7.7187,7.7263,7.7149,7.7149,134092.579
2011-01-10 15:20:00,20.21,20.24,20.21,20.22,148420.2792064658,7.7149,7.7263,7.7149,7.7187,148420.2792
2011-01-10 15:30:00,20.23,20.24,20.2,20.24,347783.49253000243,7.7225,7.7263,7.711,7.7263,347783.4925
2011-01-10 15:40:00,20.24,20.25,20.2,20.21,318148.4202792064,7.7263,7.7301,7.711,7.7149,318148.4203
2011-01-10 15:50:00,20.21,20.24,20.2,20.22,417585.1089884889,7.7149,7.7263,7.711,7.7187,417585.109
2011-01-11 09:30:00,20.23,20.25,20.1,20.21,366642.1748714181,7.7225,7.7301,7.6729,7.7149,366642.1749
2011-01-11 09:40:00,20.21,20.35,20.19,20.31,142664.70732304678,7.7149,7.7683,7.7072,7.753,142664.7073
2011-01-11 09:50:00,20.32,20.34,20.24,20.25,89395.05265735977,7.7569,7.7645,7.7263,7.7301,89395.0527
2011-01-11 10:00:00,20.25,20.36,20.25,20.36,212221.4058290473,7.7301,7.7721,7.7301,7.7721,212221.4058
2011-01-11 10:10:00,20.36,20.37,20.26,20.29,165686.99485672297,7.7721,7.7759,7.734,7.7454,165686.9949
2011-01-11 10:20:00,20.28,20.36,20.28,20.34,125153.07372030368,7.7416,7.7721,7.7416,7.7645,125153.0737
2011-01-11 10:30:00,20.35,20.36,20.29,20.33,117315.69924075434,7.7683,7.7721,7.7454,7.7607,117315.6992
2011-01-11 10:40:00,20.33,20.36,20.33,20.33,80945.38329659564,7.7607,7.7721,7.7607,7.7607,80945.3833
2011-01-11 10:50:00,20.33,20.35,20.32,20.33,80945.38329659564,7.7607,7.7683,7.7569,7.7607,80945.3833
2011-01-11 11:00:00,20.33,20.4,20.33,20.4,179402.40019593434,7.7607,7.7874,7.7607,7.7874,179402.4002
2011-01-11 11:10:00,20.39,20.41,20.35,20.35,116825.8633357825,7.7836,7.7912,7.7683,7.7683,116825.8633
2011-01-11 11:20:00,20.35,20.46,20.35,20.46,333945.6282145481,7.7683,7.8103,7.7683,7.8103,333945.6282
2011-01-11 11:30:00,20.46,20.48,20.42,20.44,380724.9571393583,7.8103,7.8179,7.795,7.8027,380724.9571
2011-01-11 11:40:00,20.45,20.55,20.45,20.52,395909.8701934852,7.8065,7.8447,7.8065,7.8332,395909.8702
2011-01-11 11:50:00,20.51,20.65,20.51,20.6,546167.0340435953,7.8294,7.8828,7.8294,7.8637,546167.034
2011-01-11 12:00:00,20.6,20.62,20.53,20.61,314229.73303943174,7.8637,7.8714,7.837,7.8676,314229.733
2011-01-11 12:10:00,20.61,20.67,20.59,20.62,179279.9412196914,7.8676,7.8905,7.8599,7.8714,179279.9412
2011-01-11 12:20:00,20.62,20.63,20.58,20.59,48248.83663972569,7.8714,7.8752,7.8561,7.8599,48248.8366
2011-01-11 12:30:00,20.59,20.6,20.57,20.58,45554.7391623806,7.8599,7.8637,7.8523,7.8561,45554.7392
2011-01-11 12:40:00,20.58,20.59,20.55,20.55,41146.21601763409,7.8561,7.8599,7.8447,7.8447,41146.216
2011-01-11 12:50:00,20.56,20.6,20.55,20.6,27920.64658339456,7.8485,7.8637,7.8447,7.8637,27920.6466
2011-01-11 13:00:00,20.59,20.64,20.58,20.6,156992.40754347292,7.8599,7.879,7.8561,7.8637,156992.4075
2011-01-11 13:10:00,20.59,20.63,20.58,20.63,223487.63164339945,7.8599,7.8752,7.8561,7.8752,223487.6316
2011-01-11 13:20:00,20.62,20.72,20.62,20.7,225814.35219201565,7.8714,7.9096,7.8714,7.9019,225814.3522
2011-01-11 13:30:00,20.7,20.74,20.68,20.73,163237.81533186382,7.9019,7.9172,7.8943,7.9134,163237.8153
2011-01-11 13:40:00,20.72,20.77,20.71,20.73,226426.64707323044,7.9096,7.9286,7.9057,7.9134,226426.6471
2011-01-11 13:50:00,20.73,20.75,20.72,20.72,193852.55939260343,7.9134,7.921,7.9096,7.9096,193852.5594
2011-01-11 14:00:00,20.72,20.72,20.63,20.64,181484.20279206464,7.9096,7.9096,7.8752,7.879,181484.2028
2011-01-11 14:10:00,20.64,20.64,20.59,20.59,159564.04604457505,7.879,7.879,7.8599,7.8599,159564.046
2011-01-11 14:20:00,20.59,20.63,20.58,20.63,89639.9706098457,7.8599,7.8752,7.8561,7.8752,89639.9706
2011-01-11 14:30:00,20.63,20.66,20.62,20.64,79475.87558168013,7.8752,7.8866,7.8714,7.879,79475.8756
2011-01-11 14:40:00,20.64,20.66,20.63,20.66,74944.89346069067,7.879,7.8866,7.8752,7.8866,74944.8935
2011-01-11 14:50:00,20.66,20.67,20.63,20.65,91476.85525349008,7.8866,7.8905,7.8752,7.8828,91476.8553
2011-01-11 15:00:00,20.65,20.7,20.65,20.7,92946.36296840558,7.8828,7.9019,7.8828,7.9019,92946.363
2011-01-11 15:10:00,20.7,20.71,20.67,20.67,96252.75532696546,7.9019,7.9057,7.8905,7.8905,96252.7553
2011-01-11 15:20:00,20.68,20.68,20.65,20.67,113152.09404849376,7.8943,7.8943,7.8828,7.8905,113152.094
2011-01-11 15:30:00,20.67,20.7,20.65,20.66,393583.1496448689,7.8905,7.9019,7.8828,7.8866,393583.1496
2011-01-11 15:40:00,20.66,20.7,20.64,20.7,262796.9630173892,7.8866,7.9019,7.879,7.9019,262796.963
2011-01-11 15:50:00,20.69,20.73,20.68,20.72,526940.9747734509,7.8981,7.9134,7.8943,7.9096,526940.9748
2011-01-12 09:30:00,20.86,20.99,20.82,20.98,271981.38623561105,7.963,8.0126,7.9477,8.0088,271981.3862
2011-01-12 09:40:00,20.97,20.97,20.86,20.9,163727.65123683563,8.005,8.005,7.963,7.9783,163727.6512
2011-01-12 09:50:00,20.9,21.07,20.9,21.03,230590.25226549103,7.9783,8.0432,7.9783,8.0279,230590.2523
2011-01-12 10:00:00,21.04,21.15,21.03,21.12,504163.6051922606,8.0317,8.0737,8.0279,8.0622,504163.6052
2011-01-12 10:10:00,21.13,21.13,21.02,21.04,366642.1748714181,8.0661,8.0661,8.0241,8.0317,366642.1749
2011-01-12 10:20:00,21.04,21.08,21.02,21.07,358070.04653441097,8.0317,8.047,8.0241,8.0432,358070.0465
2011-01-12 10:30:00,21.07,21.08,21.04,21.07,374724.4673034533,8.0432,8.047,8.0317,8.0432,374724.4673
2011-01-12 10:40:00,21.06,21.13,21.04,21.05,263409.257898604,8.0393,8.0661,8.0317,8.0355,263409.2579
2011-01-12 10:50:00,21.04,21.1,21.03,21.09,449669.360764144,8.0317,8.0546,8.0279,8.0508,449669.3608
2011-01-12 11:00:00,21.08,21.13,21.06,21.11,119275.04286064168,8.047,8.0661,8.0393,8.0584,119275.0429
2011-01-12 11:10:00,21.12,21.13,21.07,21.07,89027.6757286309,8.0622,8.0661,8.0432,8.0432,89027.6757
2011-01-12 11:20:00,21.07,21.09,21.07,21.08,86333.57825128581,8.0432,8.0508,8.0432,8.047,86333.5783
2011-01-12 11:30:00,21.09,21.09,21.07,21.07,156135.1947097722,8.0508,8.0508,8.0432,8.0432,156135.1947
2011-01-12 11:40:00,21.08,21.08,21.07,21.08,115601.27357335293,8.047,8.047,8.0432,8.047,115601.2736
2011-01-12 11:50:00,21.07,21.09,21.06,21.07,149032.5740876806,8.0432,8.0508,8.0393,8.0432,149032.5741
2011-01-12 12:00:00,21.07,21.08,21.05,21.08,187974.52853294145,8.0432,8.047,8.0355,8.047,187974.5285
2011-01-12 12:10:00,21.07,21.11,21.06,21.1,426647.0732304677,8.0432,8.0584,8.0393,8.0546,426647.0732
2011-01-12 12:20:00,21.1,21.11,21.08,21.09,126377.66348273327,8.0546,8.0584,8.047,8.0508,126377.6635
2011-01-12 12:30:00,21.09,21.1,21.07,21.08,160666.1768307617,8.0508,8.0546,8.0432,8.047,160666.1768
2011-01-12 12:40:00,21.07,21.08,21.07,21.08,93926.03477834925,8.0432,8.047,8.0432,8.047,93926.0348
2011-01-12 12:50:00,21.08,21.08,21.07,21.08,124173.40191036,8.047,8.047,8.0432,8.047,124173.4019
2011-01-12 13:00:00,21.08,21.08,21.07,21.08,84986.52951261327,8.047,8.047,8.0432,8.047,84986.5295
2011-01-12 13:10:00,21.07,21.08,21.06,21.08,105682.09649767326,8.0432,8.047,8.0393,8.047,105682.0965
2011-01-12 13:20:00,21.08,21.08,21.07,21.07,65638.0112662258,8.047,8.047,8.0432,8.0432,65638.0113
2011-01-12 13:30:00,21.07,21.09,21.07,21.09,106906.68626010286,8.0432,8.0508,8.0432,8.0508,106906.6863
2011-01-12 13:40:00,21.08,21.09,21.07,21.07,59025.226549106046,8.047,8.0508,8.0432,8.0432,59025.2265
2011-01-12 13:50:00,21.07,21.1,21.07,21.08,95273.0835170218,8.0432,8.0546,8.0432,8.047,95273.0835
2011-01-12 14:00:00,21.08,21.08,21.07,21.08,163482.73328434973,8.047,8.047,8.0432,8.047,163482.7333
2011-01-12 14:10:00,21.08,21.1,21.07,21.08,210262.06220915992,8.047,8.0546,8.0432,8.047,210262.0622
2011-01-12 14:20:00,21.08,21.08,21.07,21.08,435709.0374724467,8.047,8.047,8.0432,8.047,435709.0375
2011-01-12 14:30:00,21.07,21.08,21.07,21.08,298432.5251040901,8.0432,8.047,8.0432,8.047,298432.5251
2011-01-12 14:40:00,21.08,21.12,21.08,21.11,436076.4144011756,8.047,8.0622,8.047,8.0584,436076.4144
2011-01-12 14:50:00,21.11,21.13,21.1,21.13,151971.58951751163,8.0584,8.0661,8.0546,8.0661,151971.5895
2011-01-12 15:00:00,21.13,21.13,21.12,21.13,102375.70413911338,8.0661,8.0661,8.0622,8.0661,102375.7041
2011-01-12 15:10:00,21.13,21.14,21.09,21.12,427871.6629928973,8.0661,8.0699,8.0508,8.0622,427871.663
2011-01-12 15:20:00,21.11,21.14,21.11,21.13,157604.7024246877,8.0584,8.0699,8.0584,8.0661,157604.7024
2011-01-12 15:30:00,21.13,21.14,21.09,21.11,249693.85255939257,8.0661,8.0699,8.0508,8.0584,249693.8526
2011-01-12 15:40:00,21.1,21.13,21.09,21.11,355988.2439382807,8.0546,8.0661,8.0508,8.0584,355988.2439
2011-01-12 15:50:00,21.1,21.13,21.1,21.13,566495.2240999265,8.0546,8.0661,8.0546,8.0661,566495.2241
2011-01-13 09:30:00,21.45,22.1,21.34,21.66,1515674.7489590985,8.1882,8.4363,8.1462,8.2684,1515674.749
2011-01-13 09:40:00,21.66,21.7,21.38,21.49,1212466.3237815332,8.2684,8.2837,8.1615,8.2035,1212466.3238
2011-01-13 09:50:00,21.48,21.52,21.42,21.46,427994.1219691403,8.1997,8.2149,8.1768,8.192,427994.122
2011-01-13 10:00:00,21.45,21.55,21.44,21.51,1417095.2730835169,8.1882,8.2264,8.1844,8.2111,1417095.2731
2011-01-13 10:10:00,21.51,21.51,21.43,21.44,493019.83835415135,8.2111,8.2111,8.1806,8.1844,493019.8384
2011-01-13 10:20:00,21.44,21.53,21.44,21.5,354028.9003183933,8.1844,8.2188,8.1844,8.2073,354028.9003
2011-01-13 10:30:00,21.49,21.57,21.49,21.57,667891.2564290962,8.2035,8.234,8.2035,8.234,667891.2564
2011-01-13 10:40:00,21.57,21.6,21.44,21.49,856967.9157482242,8.234,8.2455,8.1844,8.2035,856967.9157
2011-01-13 10:50:00,21.49,21.52,21.47,21.51,250551.0653930933,8.2035,8.2149,8.1959,8.2111,250551.0654
2011-01-13 11:00:00,21.51,21.56,21.51,21.56,147195.68944403622,8.2111,8.2302,8.2111,8.2302,147195.6894
2011-01-13 11:10:00,21.56,21.68,21.55,21.66,371662.9928973793,8.2302,8.276,8.2264,8.2684,371662.9929
2011-01-13 11:20:00,21.66,21.68,21.56,21.56,213201.0776389909,8.2684,8.276,8.2302,8.2302,213201.0776
2011-01-13 11:30:00,21.56,21.68,21.56,21.67,174381.58216997306,8.2302,8.276,8.2302,8.2722,174381.5822
2011-01-13 11:40:00,21.66,21.68,21.55,21.57,253122.70389419544,8.2684,8.276,8.2264,8.234,253122.7039
2011-01-13 11:50:00,21.57,21.72,21.56,21.69,366397.25691893214,8.234,8.2913,8.2302,8.2798,366397.2569
2011-01-13 12:00:00,21.69,21.76,21.69,21.74,244060.7396522165,8.2798,8.3066,8.2798,8.2989,244060.7397
2011-01-13 12:10:00,21.73,21.8,21.71,21.77,192872.8875826598,8.2951,8.3218,8.2875,8.3104,192872.8876
2011-01-13 12:20:00,21.78,21.8,21.75,21.79,104824.88366397256,8.3142,8.3218,8.3027,8.318,104824.8837
2011-01-13 12:30:00,21.79,21.8,21.71,21.71,191525.83884398724,8.318,8.3218,8.2875,8.2875,191525.8388
2011-01-13 12:40:00,21.71,21.73,21.66,21.66,128949.3019838354,8.2875,8.2951,8.2684,8.2684,128949.302
2011-01-13 12:50:00,21.66,21.71,21.66,21.71,74944.89346069067,8.2684,8.2875,8.2684,8.2875,74944.8935
2011-01-13 13:00:00,21.71,21.72,21.57,21.61,189321.577271614,8.2875,8.2913,8.234,8.2493,189321.5773
2011-01-13 13:10:00,21.61,21.64,21.61,21.62,65760.47024246877,8.2493,8.2607,8.2493,8.2531,65760.4702
2011-01-13 13:20:00,21.62,21.63,21.6,21.6,142052.41244183198,8.2531,8.2569,8.2455,8.2455,142052.4124
2011-01-13 13:30:00,21.6,21.6,21.53,21.55,359662.0132255694,8.2455,8.2455,8.2188,8.2264,359662.0132
2011-01-13 13:40:00,21.55,21.57,21.53,21.55,409992.6524614254,8.2264,8.234,8.2188,8.2264,409992.6525
2011-01-13 13:50:00,21.55,21.55,21.53,21.53,118295.371050698,8.2264,8.2264,8.2188,8.2188,118295.3711
2011-01-13 14:00:00,21.53,21.56,21.52,21.55,552657.3597844722,8.2188,8.2302,8.2149,8.2264,552657.3598
2011-01-13 14:10:00,21.55,21.62,21.53,21.61,444403.6247856968,8.2264,8.2531,8.2188,8.2493,444403.6248
2011-01-13 14:20:00,21.6,21.66,21.6,21.64,235611.0702914524,8.2455,8.2684,8.2455,8.2607,235611.0703
2011-01-13 14:30:00,21.64,21.74,21.64,21.64,504653.4410972324,8.2607,8.2989,8.2607,8.2607,504653.4411
2011-01-13 14:40:00,21.64,21.69,21.64,21.64,498285.57433259854,8.2607,8.2798,8.2607,8.2607,498285.5743
2011-01-13 14:50:00,21.64,21.64,21.51,21.53,463139.8481508694,8.2607,8.2607,8.2111,8.2188,463139.8482
2011-01-13 15:00:00,21.53,21.58,21.53,21.57,474038.6970364928,8.2188,8.2378,8.2188,8.234,474038.697
2011-01-13 15:10:00,21.58,21.65,21.57,21.64,301493.9995101641,8.2378,8.2646,8.234,8.2607,301493.9995
2011-01-13 15:20:00,21.65,21.71,21.64,21.64,297820.2302228753,8.2646,8.2875,8.2607,8.2607,297820.2302
2011-01-13 15:30:00,21.64,21.66,21.58,21.6,487264.2664707323,8.2607,8.2684,8.2378,8.2455,487264.2665
2011-01-13 15:40:00,21.6,21.64,21.58,21.6,331006.6127847171,8.2455,8.2607,8.2378,8.2455,331006.6128
2011-01-13 15:50:00,21.6,21.66,21.6,21.64,603110.4579965711,8.2455,8.2684,8.2455,8.2607,603110.458
2011-01-14 09:30:00,21.58,21.59,21.41,21.55,336272.3487631643,8.2378,8.2417,8.1729,8.2264,336272.3488
2011-01-14 09:40:00,21.55,21.66,21.51,21.52,232916.97281410728,8.2264,8.2684,8.2111,8.2149,232916.9728
2011-01-14 09:50:00,21.51,21.53,21.44,21.48,533676.2184668136,8.2111,8.2188,8.1844,8.1997,533676.2185
2011-01-14 10:00:00,21.47,21.49,21.42,21.46,472569.18932157726,8.1959,8.2035,8.1768,8.192,472569.1893
2011-01-14 10:10:00,21.46,21.5,21.44,21.48,198995.83639480773,8.192,8.2073,8.1844,8.1997,198995.8364
2011-01-14 10:20:00,21.48,21.48,21.43,21.44,179769.77712466323,8.1997,8.1997,8.1806,8.1844,179769.7771
2011-01-14 10:30:00,21.44,21.49,21.43,21.45,219813.86235611068,8.1844,8.2035,8.1806,8.1882,219813.8624
2011-01-14 10:40:00,21.45,21.51,21.44,21.48,275042.860641685,8.1882,8.2111,8.1844,8.1997,275042.8606
2011-01-14 10:50:00,21.48,21.49,21.44,21.47,122581.43521920156,8.1997,8.2035,8.1844,8.1959,122581.4352
2011-01-14 11:00:00,21.46,21.49,21.46,21.48,257776.14499142783,8.192,8.2035,8.192,8.1997,257776.145
2011-01-14 11:10:00,21.48,21.5,21.44,21.44,247612.04996326228,8.1997,8.2073,8.1844,8.1844,247612.05
2011-01-14 11:20:00,21.45,21.51,21.44,21.51,133480.28410482488,8.1882,8.2111,8.1844,8.2111,133480.2841
2011-01-14 11:30:00,21.5,21.5,21.46,21.48,103477.83492530002,8.2073,8.2073,8.192,8.1997,103477.8349
2011-01-14 11:40:00,21.48,21.53,21.48,21.5,83272.10384521185,8.1997,8.2188,8.1997,8.2073,83272.1038
2011-01-14 11:50:00,21.49,21.5,21.47,21.48,66495.22409992652,8.2035,8.2073,8.1959,8.1997,66495.2241
2011-01-14 12:00:00,21.48,21.49,21.47,21.48,78986.0396767083,8.1997,8.2035,8.1959,8.1997,78986.0397
2011-01-14 12:10:00,21.48,21.56,21.47,21.55,100048.98359049716,8.1997,8.2302,8.1959,8.2264,100048.9836
2011-01-14 12:20:00,21.54,21.57,21.53,21.54,62209.15993142297,8.2226,8.234,8.2188,8.2226,62209.1599
2011-01-14 12:30:00,21.54,21.61,21.53,21.58,44452.60837619397,8.2226,8.2493,8.2188,8.2378,44452.6084
2011-01-14 12:40:00,21.58,21.59,21.49,21.49,120254.71467058537,8.2378,8.2417,8.2035,8.2035,120254.7147
2011-01-14 12:50:00,21.5,21.52,21.45,21.46,152216.50746999754,8.2073,8.2149,8.1882,8.192,152216.5075
2011-01-14 13:00:00,21.47,21.5,21.46,21.48,76659.31912809209,8.1959,8.2073,8.192,8.1997,76659.3191
2011-01-14 13:10:00,21.48,21.49,21.44,21.44,230957.62919421992,8.1997,8.2035,8.1844,8.1844,230957.6292
2011-01-14 13:20:00,21.44,21.46,21.44,21.44,226426.64707323044,8.1844,8.192,8.1844,8.1844,226426.6471
2011-01-14 13:30:00,21.44,21.45,21.43,21.44,373989.7134459956,8.1844,8.1882,8.1806,8.1844,373989.7134
2011-01-14 13:40:00,21.44,21.45,21.43,21.45,334680.3820720058,8.1844,8.1882,8.1806,8.1882,334680.3821
2011-01-14 13:50:00,21.45,21.48,21.44,21.46,431422.9733039432,8.1882,8.1997,8.1844,8.192,431422.9733
2011-01-14 14:00:00,21.46,21.48,21.45,21.46,109600.78373744794,8.192,8.1997,8.1882,8.192,109600.7837
2011-01-14 14:10:00,21.46,21.51,21.45,21.48,235611.0702914524,8.192,8.2111,8.1882,8.1997,235611.0703
2011-01-14 14:20:00,21.48,21.56,21.47,21.56,242101.39603232915,8.1997,8.2302,8.1959,8.2302,242101.396
2011-01-14 14:30:00,21.56,21.56,21.48,21.48,174993.87705118785,8.2302,8.2302,8.1997,8.1997,174993.8771
2011-01-14 14:40:00,21.48,21.55,21.47,21.53,110457.99657114866,8.1997,8.2264,8.1959,8.2188,110457.9966
2011-01-14 14:50:00,21.53,21.55,21.51,21.55,89762.42958608865,8.2188,8.2264,8.2111,8.2264,89762.4296
2011-01-14 15:00:00,21.55,21.58,21.49,21.49,234264.0215527798,8.2264,8.2378,8.2035,8.2035,234264.0216
2011-01-14 15:10:00,21.5,21.52,21.48,21.51,82904.72691648298,8.2073,8.2149,8.1997,8.2111,82904.7269
2011-01-14 15:20:00,21.52,21.58,21.51,21.57,306514.81753612537,8.2149,8.2378,8.2111,8.234,306514.8175
2011-01-14 15:30:00,21.57,21.59,21.52,21.53,219813.86235611068,8.234,8.2417,8.2149,8.2188,219813.8624
2011-01-14 15:40:00,21.53,21.62,21.53,21.62,163605.19226059268,8.2188,8.2531,8.2188,8.2531,163605.1923
2011-01-14 15:50:00,21.62,21.62,21.56,21.59,401420.5241244183,8.2531,8.2531,8.2302,8.2417,401420.5241
2011-01-18 09:30:00,21.62,21.71,21.53,21.54,164462.4050942934,8.2531,8.2875,8.2188,8.2226,164462.4051
2011-01-18 09:40:00,21.53,21.53,21.44,21.44,150257.1638501102,8.2188,8.2188,8.1844,8.1844,150257.1639
2011-01-18 09:50:00,21.44,21.48,21.43,21.47,188464.3644379133,8.1844,8.1997,8.1806,8.1959,188464.3644
2011-01-18 10:00:00,21.46,21.52,21.42,21.52,185157.9720793534,8.192,8.2149,8.1768,8.2149,185157.9721
2011-01-18 10:10:00,21.53,21.58,21.52,21.56,136664.2174871418,8.2188,8.2378,8.2149,8.2302,136664.2175
2011-01-18 10:20:00,21.56,21.58,21.54,21.55,163237.81533186382,8.2302,8.2378,8.2226,8.2264,163237.8153
2011-01-18 10:30:00,21.55,21.56,21.45,21.52,245285.32941464608,8.2264,8.2302,8.1882,8.2149,245285.3294
2011-01-18 10:40:00,21.53,21.55,21.51,21.53,209037.4724467304,8.2188,8.2264,8.2111,8.2188,209037.4724
2011-01-18 10:50:00,21.53,21.57,21.52,21.57,139480.77394072985,8.2188,8.234,8.2149,8.234,139480.7739
2011-01-18 11:00:00,21.57,21.59,21.56,21.59,101028.65540044084,8.234,8.2417,8.2302,8.2417,101028.6554
2011-01-18 11:10:00,21.59,21.6,21.55,21.57,92701.44501591966,8.2417,8.2455,8.2264,8.234,92701.445
2011-01-18 11:20:00,21.57,21.58,21.54,21.55,113274.5530247367,8.234,8.2378,8.2226,8.2264,113274.553
2011-01-18 11:30:00,21.55,21.57,21.55,21.56,161156.01273573353,8.2264,8.234,8.2264,8.2302,161156.0127
2011-01-18 11:40:00,21.56,21.57,21.54,21.56,130418.8096987509,8.2302,8.234,8.2226,8.2302,130418.8097
2011-01-18 11:50:00,21.56,21.56,21.54,21.55,115356.355620867,8.2302,8.2302,8.2226,8.2264,115356.3556
2011-01-18 12:00:00,21.55,21.56,21.47,21.47,245652.7063433749,8.2264,8.2302,8.1959,8.1959,245652.7063
2011-01-18 12:10:00,21.47,21.48,21.44,21.48,129561.5968650502,8.1959,8.1997,8.1844,8.1997,129561.5969
2011-01-18 12:20:00,21.48,21.48,21.46,21.46,230712.711241734,8.1997,8.1997,8.192,8.192,230712.7112
2011-01-18 12:30:00,21.46,21.48,21.45,21.48,184423.2182218957,8.192,8.1997,8.1882,8.1997,184423.2182
2011-01-18 12:40:00,21.48,21.48,21.46,21.47,955057.5557188342,8.1997,8.1997,8.192,8.1959,955057.5557
2011-01-18 12:50:00,21.47,21.47,21.42,21.43,176096.00783737446,8.1959,8.1959,8.1768,8.1806,176096.0078
2011-01-18 13:00:00,21.43,21.43,21.4,21.41,222140.5829047269,8.1806,8.1806,8.1691,8.1729,222140.5829
2011-01-18 13:10:00,21.4,21.43,21.39,21.42,74822.4344844477,8.1691,8.1806,8.1653,8.1768,74822.4345
2011-01-18 13:20:00,21.43,21.44,21.4,21.43,245040.4114621601,8.1806,8.1844,8.1691,8.1806,245040.4115
2011-01-18 13:30:00,21.43,21.44,21.42,21.44,341048.2488366397,8.1806,8.1844,8.1768,8.1844,341048.2488
2011-01-18 13:40:00,21.44,21.45,21.42,21.43,613152.0940484937,8.1844,8.1882,8.1768,8.1806,613152.094
2011-01-18 13:50:00,21.43,21.44,21.4,21.44,130541.26867499387,8.1806,8.1844,8.1691,8.1844,130541.2687
2011-01-18 14:00:00,21.44,21.45,21.43,21.44,86333.57825128581,8.1844,8.1882,8.1806,8.1844,86333.5783
2011-01-18 14:10:00,21.44,21.44,21.43,21.44,104702.4246877296,8.1844,8.1844,8.1806,8.1844,104702.4247
2011-01-18 14:20:00,21.44,21.48,21.44,21.47,150869.458731325,8.1844,8.1997,8.1844,8.1959,150869.4587
2011-01-18 14:30:00,21.48,21.48,21.44,21.44,91354.39627724711,8.1997,8.1997,8.1844,8.1844,91354.3963
2011-01-18 14:40:00,21.44,21.48,21.44,21.47,181361.74381582168,8.1844,8.1997,8.1844,8.1959,181361.7438
2011-01-18 14:50:00,21.48,21.48,21.44,21.44,113274.5530247367,8.1997,8.1997,8.1844,8.1844,113274.553
2011-01-18 15:00:00,21.44,21.44,21.44,21.44,129806.51481753612,8.1844,8.1844,8.1844,8.1844,129806.5148
2011-01-18 15:10:00,21.44,21.44,21.44,21.44,203771.7364682831,8.1844,8.1844,8.1844,8.1844,203771.7365
2011-01-18 15:20:00,21.44,21.47,21.44,21.47,188219.44648542727,8.1844,8.1959,8.1844,8.1959,188219.4465
2011-01-18 15:30:00,21.47,21.47,21.44,21.44,161523.3896644624,8.1959,8.1959,8.1844,8.1844,161523.3897
2011-01-18 15:40:00,21.44,21.47,21.43,21.44,326965.46656869946,8.1844,8.1959,8.1806,8.1844,326965.4666
2011-01-18 15:50:00,21.44,21.46,21.44,21.45,598946.8528043105,8.1844,8.192,8.1844,8.1882,598946.8528
2011-01-19 09:30:00,21.45,21.57,21.43,21.44,161523.3896644624,8.1882,8.234,8.1806,8.1844,161523.3897
2011-01-19 09:40:00,21.44,21.48,21.4,21.43,130418.8096987509,8.1844,8.1997,8.1691,8.1806,130418.8097
2011-01-19 09:50:00,21.43,21.45,21.35,21.39,116580.94538329658,8.1806,8.1882,8.15,8.1653,116580.9454
2011-01-19 10:00:00,21.39,21.44,21.37,21.44,126745.04041146216,8.1653,8.1844,8.1577,8.1844,126745.0404
2011-01-19 10:10:00,21.44,21.44,21.39,21.39,105437.17854518736,8.1844,8.1844,8.1653,8.1653,105437.1785
2011-01-19 10:20:00,21.39,21.4,21.35,21.36,127969.63017389174,8.1653,8.1691,8.15,8.1539,127969.6302
2011-01-19 10:30:00,21.36,21.37,21.29,21.29,240264.5113886848,8.1539,8.1577,8.1271,8.1271,240264.5114
2011-01-19 10:40:00,21.3,21.3,21.22,21.26,389909.3803575802,8.131,8.131,8.1004,8.1157,389909.3804
2011-01-19 10:50:00,21.26,21.33,21.24,21.24,249448.93460690667,8.1157,8.1424,8.1081,8.1081,249448.9346
2011-01-19 11:00:00,21.25,21.25,21.22,21.22,52289.98285574332,8.1119,8.1119,8.1004,8.1004,52289.9829
2011-01-19 11:10:00,21.22,21.26,21.22,21.23,251285.81925055105,8.1004,8.1157,8.1004,8.1042,251285.8193
2011-01-19 11:20:00,21.22,21.23,21.22,21.23,111070.29145236344,8.1004,8.1042,8.1004,8.1042,111070.2915
2011-01-19 11:30:00,21.23,21.27,21.22,21.27,74332.59857947587,8.1042,8.1195,8.1004,8.1195,74332.5986
2011-01-19 11:40:00,21.27,21.3,21.26,21.3,90007.34753857457,8.1195,8.131,8.1157,8.131,90007.3475
2011-01-19 11:50:00,21.3,21.33,21.29,21.32,135194.70977222628,8.131,8.1424,8.1271,8.1386,135194.7098
2011-01-19 12:00:00,21.33,21.33,21.29,21.3,116825.8633357825,8.1424,8.1424,8.1271,8.131,116825.8633
2011-01-19 12:10:00,21.3,21.31,21.29,21.31,82782.26794024001,8.131,8.1348,8.1271,8.1348,82782.2679
2011-01-19 12:20:00,21.31,21.35,21.3,21.31,141440.1175606172,8.1348,8.15,8.131,8.1348,141440.1176
2011-01-19 12:30:00,21.3,21.31,21.23,21.26,142174.87141807494,8.131,8.1348,8.1042,8.1157,142174.8714
2011-01-19 12:40:00,21.26,21.26,21.23,21.23,106171.9324026451,8.1157,8.1157,8.1042,8.1042,106171.9324
2011-01-19 12:50:00,21.23,21.29,21.23,21.27,81802.59613029634,8.1042,8.1271,8.1042,8.1195,81802.5961
2011-01-19 13:00:00,21.27,21.28,21.24,21.28,123928.48395787412,8.1195,8.1233,8.1081,8.1233,123928.484
2011-01-19 13:10:00,21.27,21.28,21.23,21.24,152094.04849375458,8.1195,8.1233,8.1042,8.1081,152094.0485
2011-01-19 13:20:00,21.24,21.26,21.22,21.25,287288.75826598087,8.1081,8.1157,8.1004,8.1119,287288.7583
2011-01-19 13:30:00,21.25,21.31,21.24,21.27,110702.91452363458,8.1119,8.1348,8.1081,8.1195,110702.9145
2011-01-19 13:40:00,21.28,21.31,21.26,21.29,130541.26867499387,8.1233,8.1348,8.1157,8.1271,130541.2687
2011-01-19 13:50:00,21.29,21.33,21.29,21.33,93803.5758021063,8.1271,8.1424,8.1271,8.1424,93803.5758
2011-01-19 14:00:00,21.33,21.33,21.26,21.26,108008.81704628948,8.1424,8.1424,8.1157,8.1157,108008.817
2011-01-19 14:10:00,21.27,21.31,21.26,21.26,227896.154788146,8.1195,8.1348,8.1157,8.1157,227896.1548
2011-01-19 14:20:00,21.28,21.28,21.22,21.23,176830.7616948322,8.1233,8.1233,8.1004,8.1042,176830.7617
2011-01-19 14:30:00,21.23,21.25,21.23,21.24,149399.9510164095,8.1042,8.1119,8.1042,8.1081,149399.951
2011-01-19 14:40:00,21.24,21.28,21.23,21.23,332598.57947587554,8.1081,8.1233,8.1042,8.1042,332598.5795
2011-01-19 14:50:00,21.24,21.24,21.22,21.24,261817.2912074455,8.1081,8.1081,8.1004,8.1081,261817.2912
2011-01-19 15:00:00,21.23,21.26,21.22,21.22,266715.65025716386,8.1042,8.1157,8.1004,8.1004,266715.6503
2011-01-19 15:10:00,21.22,21.22,21.14,21.2,322679.4024001959,8.1004,8.1004,8.0699,8.0928,322679.4024
2011-01-19 15:20:00,21.2,21.22,21.16,21.19,248101.8858682341,8.0928,8.1004,8.0775,8.089,248101.8859
2011-01-19 15:30:00,21.19,21.22,21.15,21.22,328067.59735488606,8.089,8.1004,8.0737,8.1004,328067.5974
2011-01-19 15:40:00,21.22,21.26,21.21,21.21,448812.1479304433,8.1004,8.1157,8.0966,8.0966,448812.1479
2011-01-19 15:50:00,21.21,21.26,21.2,21.26,833700.7102620621,8.0966,8.1157,8.0928,8.1157,833700.7103
2011-01-20 09:30:00,21.19,21.25,21.04,21.17,426891.9911829537,8.089,8.1119,8.0317,8.0813,426891.9912
2011-01-20 09:40:00,21.17,21.42,21.17,21.39,372887.5826598089,8.0813,8.1768,8.0813,8.1653,372887.5827
2011-01-20 09:50:00,21.39,21.41,21.31,21.32,908768.0626989958,8.1653,8.1729,8.1348,8.1386,908768.0627
2011-01-20 10:00:00,21.32,21.34,21.27,21.3,228385.99069311772,8.1386,8.1462,8.1195,8.131,228385.9907
2011-01-20 10:10:00,21.31,21.32,21.25,21.28,337374.4795493509,8.1348,8.1386,8.1119,8.1233,337374.4795
2011-01-20 10:20:00,21.28,21.31,21.18,21.22,308841.5380847416,8.1233,8.1348,8.0851,8.1004,308841.5381
2011-01-20 10:30:00,21.22,21.23,21.13,21.16,695322.0671075189,8.1004,8.1042,8.0661,8.0775,695322.0671
2011-01-20 10:40:00,21.16,21.22,21.15,21.21,1145971.0996816065,8.0775,8.1004,8.0737,8.0966,1145971.0997
2011-01-20 10:50:00,21.21,21.22,21.17,21.2,409992.6524614254,8.0966,8.1004,8.0813,8.0928,409992.6525
2011-01-20 11:00:00,21.19,21.22,21.17,21.21,453465.5890276757,8.089,8.1004,8.0813,8.0966,453465.589
2011-01-20 11:10:00,21.22,21.26,21.2,21.22,317536.1253979916,8.1004,8.1157,8.0928,8.1004,317536.1254
2011-01-20 11:20:00,21.22,21.23,21.21,21.21,528165.5645358805,8.1004,8.1042,8.0966,8.0966,528165.5645
2011-01-20 11:30:00,21.21,21.23,21.17,21.22,344109.72324271366,8.0966,8.1042,8.0813,8.1004,344109.7232
2011-01-20 11:40:00,21.23,21.23,21.2,21.21,146828.31251530736,8.1042,8.1042,8.0928,8.0966,146828.3125
2011-01-20 11:50:00,21.21,21.22,21.17,21.18,287288.75826598087,8.0966,8.1004,8.0813,8.0851,287288.7583
2011-01-20 12:00:00,21.18,21.18,21.13,21.13,174259.12319373008,8.0851,8.0851,8.0661,8.0661,174259.1232
2011-01-20 12:10:00,21.13,21.13,21.1,21.11,117193.24026451138,8.0661,8.0661,8.0546,8.0584,117193.2403
2011-01-20 12:20:00,21.11,21.15,21.1,21.14,142787.16629928973,8.0584,8.0737,8.0546,8.0699,142787.1663
2011-01-20 12:30:00,21.14,21.17,21.13,21.16,108253.7349987754,8.0699,8.0813,8.0661,8.0775,108253.735
2011-01-20 12:40:00,21.16,21.17,21.14,21.16,212588.7827577761,8.0775,8.0813,8.0699,8.0775,212588.7828
2011-01-20 12:50:00,21.16,21.23,21.15,21.19,95518.00146950773,8.0775,8.1042,8.0737,8.089,95518.0015
2011-01-20 13:00:00,21.19,21.21,21.17,21.18,150624.5407788391,8.089,8.0966,8.0813,8.0851,150624.5408
2011-01-20 13:10:00,21.18,21.2,21.16,21.2,83272.10384521185,8.0851,8.0928,8.0775,8.0928,83272.1038
2011-01-20 13:20:00,21.2,21.21,21.17,21.2,86333.57825128581,8.0928,8.0966,8.0813,8.0928,86333.5783
2011-01-20 13:30:00,21.2,21.24,21.19,21.22,106906.68626010286,8.0928,8.1081,8.089,8.1004,106906.6863
2011-01-20 13:40:00,21.22,21.23,21.22,21.23,92823.90399216262,8.1004,8.1042,8.1004,8.1042,92823.904
2011-01-20 13:50:00,21.23,21.31,21.22,21.31,150012.2458976243,8.1042,8.1348,8.1004,8.1348,150012.2459
2011-01-20 14:00:00,21.31,21.45,21.31,21.43,377663.4827332843,8.1348,8.1882,8.1348,8.1806,377663.4827
2011-01-20 14:10:00,21.43,21.47,21.4,21.4,234019.1036002939,8.1806,8.1959,8.1691,8.1691,234019.1036
2011-01-20 14:20:00,21.41,21.43,21.38,21.39,133602.74308106783,8.1729,8.1806,8.1615,8.1653,133602.7431
2011-01-20 14:30:00,21.39,21.45,21.39,21.45,129806.51481753612,8.1653,8.1882,8.1653,8.1882,129806.5148
2011-01-20 14:40:00,21.45,21.48,21.43,21.47,152951.2613274553,8.1882,8.1997,8.1806,8.1959,152951.2613
2011-01-20 14:50:00,21.47,21.48,21.42,21.42,57800.636786676456,8.1959,8.1997,8.1768,8.1768,57800.6368
2011-01-20 15:00:00,21.42,21.43,21.36,21.37,213078.618662748,8.1768,8.1806,8.1539,8.1577,213078.6187
2011-01-20 15:10:00,21.36,21.39,21.36,21.39,150624.5407788391,8.1539,8.1653,8.1539,8.1653,150624.5408
2011-01-20 15:20:00,21.4,21.44,21.38,21.39,259613.02963507225,8.1691,8.1844,8.1615,8.1653,259613.0296
2011-01-20 15:30:00,21.39,21.39,21.33,21.36,204628.9493019838,8.1653,8.1653,8.1424,8.1539,204628.9493
2011-01-20 15:40:00,21.37,21.43,21.2,21.34,1411339.7012000978,8.1577,8.1806,8.0928,8.1462,1411339.7012
2011-01-20 15:50:00,21.35,21.35,21.33,21.34,607151.6042125887,8.15,8.15,8.1424,8.1462,607151.6042
2011-01-21 09:30:00,21.42,21.67,21.41,21.53,982488.3663972568,8.1768,8.2722,8.1729,8.2188,982488.3664
2011-01-21 09:40:00,21.53,21.59,21.38,21.54,228018.6137643889,8.2188,8.2417,8.1615,8.2226,228018.6138
2011-01-21 09:50:00,21.54,21.57,21.5,21.51,329659.56404604454,8.2226,8.234,8.2073,8.2111,329659.564
2011-01-21 10:00:00,21.51,21.59,21.5,21.53,170707.8128826843,8.2111,8.2417,8.2073,8.2188,170707.8129
2011-01-21 10:10:00,21.53,21.55,21.53,21.54,84496.69360764143,8.2188,8.2264,8.2188,8.2226,84496.6936
2011-01-21 10:20:00,21.54,21.54,21.42,21.42,140093.06882194465,8.2226,8.2226,8.1768,8.1768,140093.0688
2011-01-21 10:30:00,21.41,21.49,21.41,21.49,154543.22801861377,8.1729,8.2035,8.1729,8.2035,154543.228
2011-01-21 10:40:00,21.48,21.49,21.46,21.47,138746.0200832721,8.1997,8.2035,8.192,8.1959,138746.0201
2011-01-21 10:50:00,21.47,21.53,21.46,21.49,241366.6421748714,8.1959,8.2188,8.192,8.2035,241366.6422
2011-01-21 11:00:00,21.49,21.63,21.48,21.61,765735.9784472202,8.2035,8.2569,8.1997,8.2493,765735.9784
2011-01-21 11:10:00,21.6,21.67,21.6,21.62,172789.61547881458,8.2455,8.2722,8.2455,8.2531,172789.6155
2011-01-21 11:20:00,21.62,21.72,21.62,21.71,113641.9299534656,8.2531,8.2913,8.2531,8.2875,113641.93
2011-01-21 11:30:00,21.71,21.72,21.67,21.68,157727.16140093066,8.2875,8.2913,8.2722,8.276,157727.1614
2011-01-21 11:40:00,21.68,21.69,21.62,21.62,127357.33529267694,8.276,8.2798,8.2531,8.2531,127357.3353
2011-01-21 11:50:00,21.62,21.63,21.56,21.62,115233.89664462404,8.2531,8.2569,8.2302,8.2531,115233.8966
2011-01-21 12:00:00,21.62,21.67,21.6,21.67,97477.34508939504,8.2531,8.2722,8.2455,8.2722,97477.3451
2011-01-21 12:10:00,21.67,21.7,21.66,21.7,67352.43693362724,8.2722,8.2837,8.2684,8.2837,67352.4369
2011-01-21 12:20:00,21.69,21.75,21.69,21.75,66250.3061474406,8.2798,8.3027,8.2798,8.3027,66250.3061
2011-01-21 12:30:00,21.74,21.75,21.7,21.74,92946.36296840558,8.2989,8.3027,8.2837,8.2989,92946.363
2011-01-21 12:40:00,21.74,21.78,21.73,21.77,172667.15650257163,8.2989,8.3142,8.2951,8.3104,172667.1565
2011-01-21 12:50:00,21.78,21.8,21.75,21.78,106661.76830761692,8.3142,8.3218,8.3027,8.3142,106661.7683
2011-01-21 13:00:00,21.79,21.8,21.75,21.76,96130.2963507225,8.318,8.3218,8.3027,8.3066,96130.2964
2011-01-21 13:10:00,21.77,21.78,21.72,21.77,110213.07861866274,8.3104,8.3142,8.2913,8.3104,110213.0786
2011-01-21 13:20:00,21.78,21.78,21.72,21.74,70903.74724467302,8.3142,8.3142,8.2913,8.2989,70903.7472
2011-01-21 13:30:00,21.73,21.77,21.72,21.76,157114.86651971587,8.2951,8.3104,8.2913,8.3066,157114.8665
2011-01-21 13:40:00,21.76,21.79,21.76,21.76,136419.29953465587,8.3066,8.318,8.3066,8.3066,136419.2995
2011-01-21 13:50:00,21.76,21.81,21.76,21.81,677565.5155522899,8.3066,8.3256,8.3066,8.3256,677565.5156
2011-01-21 14:00:00,21.81,21.83,21.76,21.77,159319.12809208914,8.3256,8.3333,8.3066,8.3104,159319.1281
2011-01-21 14:10:00,21.78,21.78,21.74,21.76,343130.05143277,8.3142,8.3142,8.2989,8.3066,343130.0514
2011-01-21 14:20:00,21.77,21.77,21.72,21.73,136664.2174871418,8.3104,8.3104,8.2913,8.2951,136664.2175
2011-01-21 14:30:00,21.73,21.77,21.73,21.75,182586.33357825127,8.2951,8.3104,8.2951,8.3027,182586.3336
2011-01-21 14:40:00,21.75,21.76,21.75,21.75,100783.73744795492,8.3027,8.3066,8.3027,8.3027,100783.7374
2011-01-21 14:50:00,21.75,21.76,21.74,21.75,141317.65858437424,8.3027,8.3066,8.2989,8.3027,141317.6586
2011-01-21 15:00:00,21.75,21.78,21.72,21.76,259000.73475385745,8.3027,8.3142,8.2913,8.3066,259000.7348
2011-01-21 15:10:00,21.75,21.76,21.71,21.71,185402.8900318393,8.3027,8.3066,8.2875,8.2875,185402.89
2011-01-21 15:20:00,21.71,21.71,21.66,21.68,181606.6617683076,8.2875,8.2875,8.2684,8.276,181606.6618
2011-01-21 15:30:00,21.68,21.71,21.53,21.59,683688.4643644379,8.276,8.2875,8.2188,8.2417,683688.4644
2011-01-21 15:40:00,21.59,21.63,21.53,21.57,518981.1413176585,8.2417,8.2569,8.2188,8.234,518981.1413
2011-01-21 15:50:00,21.57,21.57,21.53,21.56,627724.7122214058,8.234,8.234,8.2188,8.2302,627724.7122
2011-01-24 09:30:00,21.45,21.58,21.44,21.45,183198.62845946607,8.1882,8.2378,8.1844,8.1882,183198.6285
2011-01-24 09:40:00,21.45,21.58,21.44,21.53,204261.5723732549,8.1882,8.2378,8.1844,8.2188,204261.5724
2011-01-24 09:50:00,21.53,21.6,21.44,21.47,168258.6333578251,8.2188,8.2455,8.1844,8.1959,168258.6334
2011-01-24 10:00:00,21.47,21.54,21.47,21.53,68454.56771981386,8.1959,8.2226,8.1959,8.2188,68454.5677
2011-01-24 10:10:00,21.53,21.56,21.48,21.48,82782.26794024001,8.2188,8.2302,8.1997,8.1997,82782.2679
2011-01-24 10:20:00,21.48,21.54,21.48,21.49,85843.74234631399,8.1997,8.2226,8.1997,8.2035,85843.7423
2011-01-24 10:30:00,21.49,21.53,21.48,21.49,118662.74797942687,8.2035,8.2188,8.1997,8.2035,118662.748
2011-01-24 10:40:00,21.48,21.55,21.48,21.53,268185.1579720793,8.1997,8.2264,8.1997,8.2188,268185.158
2011-01-24 10:50:00,21.54,21.57,21.53,21.54,167523.87950036736,8.2226,8.234,8.2188,8.2226,167523.8795
2011-01-24 11:00:00,21.54,21.58,21.53,21.55,111437.66838109231,8.2226,8.2378,8.2188,8.2264,111437.6684
2011-01-24 11:10:00,21.56,21.56,21.51,21.53,62454.07788390889,8.2302,8.2302,8.2111,8.2188,62454.0779
2011-01-24 11:20:00,21.53,21.57,21.52,21.56,144011.75606171932,8.2188,8.234,8.2149,8.2302,144011.7561
2011-01-24 11:30:00,21.56,21.58,21.48,21.48,133602.74308106783,8.2302,8.2378,8.1997,8.1997,133602.7431
2011-01-24 11:40:00,21.48,21.57,21.48,21.56,117070.78128826842,8.1997,8.234,8.1997,8.2302,117070.7813
2011-01-24 11:50:00,21.56,21.56,21.51,21.53,65393.09331373989,8.2302,8.2302,8.2111,8.2188,65393.0933
2011-01-24 12:00:00,21.52,21.56,21.48,21.54,288880.72495713935,8.2149,8.2302,8.1997,8.2226,288880.725
2011-01-24 12:10:00,21.53,21.57,21.53,21.54,80822.92432035267,8.2188,8.234,8.2188,8.2226,80822.9243
2011-01-24 12:20:00,21.53,21.55,21.5,21.52,55718.83419054616,8.2188,8.2264,8.2073,8.2149,55718.8342
2011-01-24 12:30:00,21.52,21.56,21.52,21.54,58535.39064413421,8.2149,8.2302,8.2149,8.2226,58535.3906
2011-01-24 12:40:00,21.54,21.57,21.54,21.55,63801.12662258143,8.2226,8.234,8.2226,8.2264,63801.1266
2011-01-24 12:50:00,21.56,21.56,21.44,21.48,203771.7364682831,8.2302,8.2302,8.1844,8.1997,203771.7365
2011-01-24 13:00:00,21.47,21.48,21.44,21.44,89027.6757286309,8.1959,8.1997,8.1844,8.1844,89027.6757
2011-01-24 13:10:00,21.44,21.48,21.43,21.46,96252.75532696546,8.1844,8.1997,8.1806,8.192,96252.7553
2011-01-24 13:20:00,21.47,21.47,21.42,21.44,235488.6113152094,8.1959,8.1959,8.1768,8.1844,235488.6113
2011-01-24 13:30:00,21.44,21.48,21.44,21.48,30859.662013225567,8.1844,8.1997,8.1844,8.1997,30859.662
2011-01-24 13:40:00,21.47,21.57,21.46,21.57,408645.6037227528,8.1959,8.234,8.192,8.234,408645.6037
2011-01-24 13:50:00,21.57,21.61,21.55,21.61,118417.83002694097,8.234,8.2493,8.2264,8.2493,118417.83
2011-01-24 14:00:00,21.61,21.65,21.6,21.63,175116.3360274308,8.2493,8.2646,8.2455,8.2569,175116.336
2011-01-24 14:10:00,21.63,21.67,21.62,21.66,134582.4148910115,8.2569,8.2722,8.2531,8.2684,134582.4149
2011-01-24 14:20:00,21.66,21.69,21.64,21.66,116213.5684545677,8.2684,8.2798,8.2607,8.2684,116213.5685
2011-01-24 14:30:00,21.66,21.7,21.66,21.69,84006.8577026696,8.2684,8.2837,8.2684,8.2798,84006.8577
2011-01-24 14:40:00,21.68,21.69,21.66,21.66,94293.41170707812,8.276,8.2798,8.2684,8.2684,94293.4117
2011-01-24 14:50:00,21.66,21.68,21.62,21.64,72005.87803085966,8.2684,8.276,8.2531,8.2607,72005.878
2011-01-24 15:00:00,21.63,21.64,21.61,21.62,63188.83174136664,8.2569,8.2607,8.2493,8.2531,63188.8317
2011-01-24 15:10:00,21.62,21.63,21.57,21.57,142664.70732304678,8.2531,8.2569,8.234,8.234,142664.7073
2011-01-24 15:20:00,21.57,21.57,21.53,21.55,105192.26059270144,8.234,8.234,8.2188,8.2264,105192.2606
2011-01-24 15:30:00,21.55,21.62,21.55,21.62,194709.77222630417,8.2264,8.2531,8.2264,8.2531,194709.7722
2011-01-24 15:40:00,21.62,21.64,21.59,21.64,212956.159686505,8.2531,8.2607,8.2417,8.2607,212956.1597
2011-01-24 15:50:00,21.64,21.66,21.62,21.66,232304.6779328925,8.2607,8.2684,8.2531,8.2684,232304.6779
2011-01-25 09:30:00,21.66,21.66,21.48,21.55,124050.94293411706,8.2684,8.2684,8.1997,8.2264,124050.9429
2011-01-25 09:40:00,21.55,21.57,21.5,21.54,208425.1775655156,8.2264,8.234,8.2073,8.2226,208425.1776
2011-01-25 09:50:00,21.54,21.55,21.5,21.54,68821.94464854273,8.2226,8.2264,8.2073,8.2226,68821.9446
2011-01-25 10:00:00,21.53,21.59,21.46,21.48,203281.90056331127,8.2188,8.2417,8.192,8.1997,203281.9006
2011-01-25 10:10:00,21.49,21.52,21.44,21.44,107763.89909380356,8.2035,8.2149,8.1844,8.1844,107763.8991
2011-01-25 10:20:00,21.44,21.48,21.4,21.42,211609.1109478325,8.1844,8.1997,8.1691,8.1768,211609.1109
2011-01-25 10:30:00,21.43,21.48,21.43,21.46,133480.28410482488,8.1806,8.1997,8.1806,8.192,133480.2841
2011-01-25 10:40:00,21.45,21.52,21.45,21.47,151114.3766838109,8.1882,8.2149,8.1882,8.1959,151114.3767
2011-01-25 10:50:00,21.47,21.51,21.46,21.48,63433.74969385256,8.1959,8.2111,8.192,8.1997,63433.7497
2011-01-25 11:00:00,21.48,21.48,21.43,21.46,216385.01102130784,8.1997,8.1997,8.1806,8.192,216385.011
2011-01-25 11:10:00,21.46,21.46,21.41,21.46,352192.0156747489,8.192,8.192,8.1729,8.192,352192.0157
2011-01-25 11:20:00,21.46,21.46,21.41,21.42,149767.32794513836,8.192,8.192,8.1729,8.1768,149767.3279
2011-01-25 11:30:00,21.42,21.44,21.39,21.44,161768.30761694832,8.1768,8.1844,8.1653,8.1844,161768.3076
2011-01-25 11:40:00,21.44,21.44,21.39,21.42,212221.4058290473,8.1844,8.1844,8.1653,8.1768,212221.4058
2011-01-25 11:50:00,21.41,21.44,21.37,21.42,324638.74602008326,8.1729,8.1844,8.1577,8.1768,324638.746
2011-01-25 12:00:00,21.43,21.49,21.42,21.48,138378.6431545432,8.1806,8.2035,8.1768,8.1997,138378.6432
2011-01-25 12:10:00,21.48,21.53,21.47,21.52,186137.64388929703,8.1997,8.2188,8.1959,8.2149,186137.6439
2011-01-25 12:20:00,21.53,21.54,21.5,21.52,96375.2143032084,8.2188,8.2226,8.2073,8.2149,96375.2143
2011-01-25 12:30:00,21.53,21.56,21.52,21.54,64168.50355131031,8.2188,8.2302,8.2149,8.2226,64168.5036
2011-01-25 12:40:00,21.54,21.56,21.53,21.53,39064.41342150379,8.2226,8.2302,8.2188,8.2188,39064.4134
2011-01-25 12:50:00,21.53,21.53,21.46,21.49,96130.2963507225,8.2188,8.2188,8.192,8.2035,96130.2964
2011-01-25 13:00:00,21.49,21.51,21.48,21.51,46901.78790105315,8.2035,8.2111,8.1997,8.2111,46901.7879
2011-01-25 13:10:00,21.51,21.55,21.5,21.51,68332.1087435709,8.2111,8.2264,8.2073,8.2111,68332.1087
2011-01-25 13:20:00,21.51,21.52,21.5,21.52,74455.05755571883,8.2111,8.2149,8.2073,8.2149,74455.0576
2011-01-25 13:30:00,21.52,21.53,21.48,21.49,101151.1143766838,8.2149,8.2188,8.1997,8.2035,101151.1144
2011-01-25 13:40:00,21.48,21.52,21.48,21.48,30247.36713201077,8.1997,8.2149,8.1997,8.1997,30247.3671
2011-01-25 13:50:00,21.49,21.5,21.48,21.48,36615.23389664462,8.2035,8.2073,8.1997,8.1997,36615.2339
2011-01-25 14:00:00,21.48,21.48,21.43,21.44,109845.70168993386,8.1997,8.1997,8.1806,8.1844,109845.7017
2011-01-25 14:10:00,21.44,21.46,21.43,21.45,222140.5829047269,8.1844,8.192,8.1806,8.1882,222140.5829
2011-01-25 14:20:00,21.44,21.46,21.39,21.44,286676.4633847661,8.1844,8.192,8.1653,8.1844,286676.4634
2011-01-25 14:30:00,21.44,21.44,21.39,21.44,161156.01273573353,8.1844,8.1844,8.1653,8.1844,161156.0127
2011-01-25 14:40:00,21.44,21.47,21.42,21.43,180259.61302963505,8.1844,8.1959,8.1768,8.1806,180259.613
2011-01-25 14:50:00,21.43,21.45,21.4,21.44,347661.03355375945,8.1806,8.1882,8.1691,8.1844,347661.0336
2011-01-25 15:00:00,21.43,21.46,21.4,21.45,190301.24908155767,8.1806,8.192,8.1691,8.1882,190301.2491
2011-01-25 15:10:00,21.44,21.5,21.43,21.47,155277.9818760715,8.1844,8.2073,8.1806,8.1959,155277.9819
2011-01-25 15:20:00,21.48,21.51,21.46,21.48,175728.6309086456,8.1997,8.2111,8.192,8.1997,175728.6309
2011-01-25 15:30:00,21.48,21.49,21.42,21.43,279941.2196914034,8.1997,8.2035,8.1768,8.1806,279941.2197
2011-01-25 15:40:00,21.43,21.5,21.42,21.48,266348.27332843497,8.1806,8.2073,8.1768,8.1997,266348.2733
2011-01-25 15:50:00,21.48,21.53,21.47,21.52,356845.4567719814,8.1997,8.2188,8.1959,8.2149,356845.4568
2011-01-26 09:30:00,21.62,21.93,21.62,21.85,411829.5371050698,8.2531,8.3715,8.2531,8.3409,411829.5371
2011-01-26 09:40:00,21.84,21.92,21.8,21.86,260592.7014450159,8.3371,8.3676,8.3218,8.3447,260592.7014
2011-01-26 09:50:00,21.86,21.87,21.72,21.75,119030.12490815576,8.3447,8.3485,8.2913,8.3027,119030.1249
2011-01-26 10:00:00,21.76,21.81,21.72,21.78,143889.29708547634,8.3066,8.3256,8.2913,8.3142,143889.2971
2011-01-26 10:10:00,21.79,21.86,21.76,21.85,167768.7974528533,8.318,8.3447,8.3066,8.3409,167768.7975
2011-01-26 10:20:00,21.85,21.88,21.82,21.86,117683.07616948322,8.3409,8.3524,8.3295,8.3447,117683.0762
2011-01-26 10:30:00,21.86,21.88,21.78,21.81,124050.94293411706,8.3447,8.3524,8.3142,8.3256,124050.9429
2011-01-26 10:40:00,21.81,21.89,21.8,21.85,137276.51236835658,8.3256,8.3562,8.3218,8.3409,137276.5124
2011-01-26 10:50:00,21.84,21.88,21.8,21.85,165686.99485672297,8.3371,8.3524,8.3218,8.3409,165686.9949
2011-01-26 11:00:00,21.85,21.93,21.81,21.91,241978.9370560862,8.3409,8.3715,8.3256,8.3638,241978.9371
2011-01-26 11:10:00,21.92,21.92,21.85,21.87,145603.72275287777,8.3676,8.3676,8.3409,8.3485,145603.7228
2011-01-26 11:20:00,21.88,21.93,21.86,21.87,185157.9720793534,8.3524,8.3715,8.3447,8.3485,185157.9721
2011-01-26 11:30:00,21.87,21.89,21.83,21.83,77394.07298554984,8.3485,8.3562,8.3333,8.3333,77394.073
2011-01-26 11:40:00,21.84,21.88,21.84,21.87,81925.05510653931,8.3371,8.3524,8.3371,8.3485,81925.0551
2011-01-26 11:50:00,21.88,21.88,21.83,21.88,94783.24761204996,8.3524,8.3524,8.3333,8.3524,94783.2476
2011-01-26 12:00:00,21.88,21.89,21.81,21.88,110213.07861866274,8.3524,8.3562,8.3256,8.3524,110213.0786
2011-01-26 12:10:00,21.88,21.89,21.85,21.87,39554.24932647563,8.3524,8.3562,8.3409,8.3485,39554.2493
2011-01-26 12:20:00,21.88,21.91,21.86,21.91,41146.21601763409,8.3524,8.3638,8.3447,8.3638,41146.216
2011-01-26 12:30:00,21.91,21.92,21.89,21.91,50575.5571883419,8.3638,8.3676,8.3562,8.3638,50575.5572
2011-01-26 12:40:00,21.91,21.94,21.9,21.92,54616.703404359534,8.3638,8.3753,8.36,8.3676,54616.7034
2011-01-26 12:50:00,21.92,21.95,21.91,21.92,46289.49301983835,8.3676,8.3791,8.3638,8.3676,46289.493
2011-01-26 13:00:00,21.91,21.93,21.88,21.9,51432.77002204261,8.3638,8.3715,8.3524,8.36,51432.77
2011-01-26 13:10:00,21.9,21.93,21.9,21.91,35758.02106294391,8.36,8.3715,8.36,8.3638,35758.0211
2011-01-26 13:20:00,21.92,21.95,21.9,21.94,57800.636786676456,8.3676,8.3791,8.36,8.3753,57800.6368
2011-01-26 13:30:00,21.95,21.95,21.9,21.92,94660.788635807,8.3791,8.3791,8.36,8.3676,94660.7886
2011-01-26 13:40:00,21.92,21.93,21.92,21.93,108131.27602253245,8.3676,8.3715,8.3676,8.3715,108131.276
2011-01-26 13:50:00,21.93,21.96,21.89,21.89,60127.35733529268,8.3715,8.3829,8.3562,8.3562,60127.3573
2011-01-26 14:00:00,21.89,21.91,21.87,21.88,68454.56771981386,8.3562,8.3638,8.3485,8.3524,68454.5677
2011-01-26 14:10:00,21.87,21.88,21.8,21.86,361376.43889297085,8.3485,8.3524,8.3218,8.3447,361376.4389
2011-01-26 14:20:00,21.86,21.89,21.8,21.82,146950.77149155032,8.3447,8.3562,8.3218,8.3295,146950.7715
2011-01-26 14:30:00,21.81,21.87,21.8,21.86,88905.21675238795,8.3256,8.3485,8.3218,8.3447,88905.2168
2011-01-26 14:40:00,21.85,21.93,21.83,21.84,123683.5660053882,8.3409,8.3715,8.3333,8.3371,123683.566
2011-01-26 14:50:00,21.84,21.92,21.84,21.89,88415.3808474161,8.3371,8.3676,8.3371,8.3562,88415.3808
2011-01-26 15:00:00,21.88,21.9,21.84,21.85,145113.88684790593,8.3524,8.36,8.3371,8.3409,145113.8868
2011-01-26 15:10:00,21.85,21.93,21.85,21.88,144868.96889542002,8.3409,8.3715,8.3409,8.3524,144868.9689
2011-01-26 15:20:00,21.88,21.93,21.88,21.93,224222.3855008572,8.3524,8.3715,8.3524,8.3715,224222.3855
2011-01-26 15:30:00,21.92,21.93,21.88,21.88,164095.02816556452,8.3676,8.3715,8.3524,8.3524,164095.0282
2011-01-26 15:40:00,21.89,21.93,21.88,21.93,227651.23683566003,8.3562,8.3715,8.3524,8.3715,227651.2368
2011-01-26 15:50:00,21.93,22.01,21.91,21.93,1077761.4499142787,8.3715,8.402,8.3638,8.3715,1077761.4499
2011-01-27 09:30:00,21.94,22.04,21.89,22.03,144868.96889542002,8.3753,8.4134,8.3562,8.4096,144868.9689
2011-01-27 09:40:00,22.02,22.09,21.98,22.04,170952.7308351702,8.4058,8.4325,8.3905,8.4134,170952.7308
2011-01-27 09:50:00,22.04,22.07,21.98,21.98,84496.69360764143,8.4134,8.4249,8.3905,8.3905,84496.6936
2011-01-27 10:00:00,21.99,22.05,21.97,22.0,89762.42958608865,8.3944,8.4173,8.3867,8.3982,89762.4296
2011-01-27 10:10:00,22.0,22.01,21.94,21.99,94048.4937545922,8.3982,8.402,8.3753,8.3944,94048.4938
2011-01-27 10:20:00,21.99,22.08,21.97,22.08,168993.38721528286,8.3944,8.4287,8.3867,8.4287,168993.3872
2011-01-27 10:30:00,22.08,22.09,22.05,22.05,82414.89101151114,8.4287,8.4325,8.4173,8.4173,82414.891
2011-01-27 10:40:00,22.05,22.06,22.01,22.02,145726.18172912073,8.4173,8.4211,8.402,8.4058,145726.1817
2011-01-27 10:50:00,22.02,22.07,22.01,22.04,135562.08670095517,8.4058,8.4249,8.402,8.4134,135562.0867
2011-01-27 11:00:00,22.04,22.04,21.92,21.92,141440.1175606172,8.4134,8.4134,8.3676,8.3676,141440.1176
2011-01-27 11:10:00,21.93,21.96,21.85,21.86,190178.7901053147,8.3715,8.3829,8.3409,8.3447,190178.7901
2011-01-27 11:20:00,21.86,21.86,21.76,21.8,201077.638990938,8.3447,8.3447,8.3066,8.3218,201077.639
2011-01-27 11:30:00,21.8,21.84,21.78,21.81,134215.03796228263,8.3218,8.3371,8.3142,8.3256,134215.038
2011-01-27 11:40:00,21.81,21.84,21.75,21.84,257531.227038942,8.3256,8.3371,8.3027,8.3371,257531.227
2011-01-27 11:50:00,21.84,21.93,21.83,21.89,179279.9412196914,8.3371,8.3715,8.3333,8.3562,179279.9412
2011-01-27 12:00:00,21.89,21.9,21.84,21.85,178545.18736223364,8.3562,8.36,8.3371,8.3409,178545.1874
2011-01-27 12:10:00,21.85,21.88,21.84,21.85,131276.0225324516,8.3409,8.3524,8.3371,8.3409,131276.0225
2011-01-27 12:20:00,21.85,21.86,21.77,21.8,210996.81606661767,8.3409,8.3447,8.3104,8.3218,210996.8161
2011-01-27 12:30:00,21.8,21.88,21.79,21.88,57555.71883419054,8.3218,8.3524,8.318,8.3524,57555.7188
2011-01-27 12:40:00,21.88,21.93,21.87,21.89,64903.257408768055,8.3524,8.3715,8.3485,8.3562,64903.2574
2011-01-27 12:50:00,21.89,21.93,21.88,21.93,185770.2669605682,8.3562,8.3715,8.3524,8.3715,185770.267
2011-01-27 13:00:00,21.93,21.93,21.84,21.84,147563.0663727651,8.3715,8.3715,8.3371,8.3371,147563.0664
2011-01-27 13:10:00,21.84,21.91,21.84,21.89,69801.6164584864,8.3371,8.3638,8.3371,8.3562,69801.6165
2011-01-27 13:20:00,21.89,21.89,21.84,21.86,81067.84227283859,8.3562,8.3562,8.3371,8.3447,81067.8423
2011-01-27 13:30:00,21.86,21.88,21.82,21.83,61841.783002694094,8.3447,8.3524,8.3295,8.3333,61841.783
2011-01-27 13:40:00,21.82,21.88,21.82,21.88,61474.40607396522,8.3295,8.3524,8.3295,8.3524,61474.4061
2011-01-27 13:50:00,21.88,21.88,21.82,21.84,85108.98848885622,8.3524,8.3524,8.3295,8.3371,85108.9885
2011-01-27 14:00:00,21.84,21.87,21.83,21.83,112907.17609600782,8.3371,8.3485,8.3333,8.3333,112907.1761
2011-01-27 14:10:00,21.84,21.85,21.8,21.8,92578.9860396767,8.3371,8.3409,8.3218,8.3218,92578.986
2011-01-27 14:20:00,21.8,21.84,21.76,21.76,138746.0200832721,8.3218,8.3371,8.3066,8.3066,138746.0201
2011-01-27 14:30:00,21.77,21.79,21.74,21.78,102008.32721038452,8.3104,8.318,8.2989,8.3142,102008.3272
2011-01-27 14:40:00,21.78,21.81,21.75,21.81,130296.35072250797,8.3142,8.3256,8.3027,8.3256,130296.3507
2011-01-27 14:50:00,21.81,21.84,21.78,21.83,166544.2076904237,8.3256,8.3371,8.3142,8.3333,166544.2077
2011-01-27 15:00:00,21.84,21.91,21.83,21.88,284349.7428361499,8.3371,8.3638,8.3333,8.3524,284349.7428
2011-01-27 15:10:00,21.88,21.89,21.85,21.86,153686.01518491303,8.3524,8.3562,8.3409,8.3447,153686.0152
2011-01-27 15:20:00,21.85,21.89,21.83,21.88,118540.28900318392,8.3409,8.3562,8.3333,8.3524,118540.289
2011-01-27 15:30:00,21.88,21.96,21.88,21.95,371173.1569924075,8.3524,8.3829,8.3524,8.3791,371173.157
2011-01-27 15:40:00,21.95,21.97,21.92,21.97,326475.63066372764,8.3791,8.3867,8.3676,8.3867,326475.6307
2011-01-27 15:50:00,21.96,22.02,21.95,22.02,1147685.525349008,8.3829,8.4058,8.3791,8.4058,1147685.5253
2011-01-28 09:30:00,22.02,22.15,21.93,21.97,162013.22556943423,8.4058,8.4554,8.3715,8.3867,162013.2256
2011-01-28 09:40:00,21.97,22.15,21.97,22.14,197526.32867989223,8.3867,8.4554,8.3867,8.4516,197526.3287
2011-01-28 09:50:00,22.13,22.19,22.12,22.15,392603.4778349253,8.4478,8.4707,8.444,8.4554,392603.4778
2011-01-28 10:00:00,22.15,22.15,22.06,22.09,188219.44648542727,8.4554,8.4554,8.4211,8.4325,188219.4465
2011-01-28 10:10:00,22.1,22.15,22.08,22.15,313250.0612294881,8.4363,8.4554,8.4287,8.4554,313250.0612
2011-01-28 10:20:00,22.14,22.16,22.08,22.11,238060.24981631152,8.4516,8.4592,8.4287,8.4402,238060.2498
2011-01-28 10:30:00,22.1,22.11,22.06,22.08,217242.2238550085,8.4363,8.4402,8.4211,8.4287,217242.2239
2011-01-28 10:40:00,22.07,22.14,22.06,22.12,367744.3056576047,8.4249,8.4516,8.4211,8.444,367744.3057
2011-01-28 10:50:00,22.12,22.13,22.06,22.09,239652.21650747,8.444,8.4478,8.4211,8.4325,239652.2165
2011-01-28 11:00:00,22.09,22.1,21.99,22.03,346926.27969630173,8.4325,8.4363,8.3944,8.4096,346926.2797
2011-01-28 11:10:00,22.03,22.05,21.98,22.05,141807.49448934605,8.4096,8.4173,8.3905,8.4173,141807.4945
2011-01-28 11:20:00,22.05,22.11,22.03,22.09,114866.51971589516,8.4173,8.4402,8.4096,8.4325,114866.5197
2011-01-28 11:30:00,22.09,22.1,22.04,22.09,154420.76904237078,8.4325,8.4363,8.4134,8.4325,154420.769
2011-01-28 11:40:00,22.09,22.13,22.07,22.09,183443.546411952,8.4325,8.4478,8.4249,8.4325,183443.5464
2011-01-28 11:50:00,22.09,22.1,21.96,21.98,233039.4317903502,8.4325,8.4363,8.3829,8.3905,233039.4318
2011-01-28 12:00:00,21.98,22.03,21.91,22.03,575067.3524369336,8.3905,8.4096,8.3638,8.4096,575067.3524
2011-01-28 12:10:00,22.03,22.1,22.02,22.07,213078.618662748,8.4096,8.4363,8.4058,8.4249,213078.6187
2011-01-28 12:20:00,22.07,22.1,22.03,22.04,244183.19862845945,8.4249,8.4363,8.4096,8.4134,244183.1986
2011-01-28 12:30:00,22.04,22.1,22.04,22.09,152828.80235121233,8.4134,8.4363,8.4134,8.4325,152828.8024
2011-01-28 12:40:00,22.1,22.14,22.08,22.09,344354.6411951996,8.4363,8.4516,8.4287,8.4325,344354.6412
2011-01-28 12:50:00,22.09,22.14,22.08,22.14,97109.96816066618,8.4325,8.4516,8.4287,8.4516,97109.9682
2011-01-28 13:00:00,22.14,22.15,22.07,22.1,349253.000244918,8.4516,8.4554,8.4249,8.4363,349253.0002
2011-01-28 13:10:00,22.09,22.11,22.05,22.08,214058.29047269165,8.4325,8.4402,8.4173,8.4287,214058.2905
2011-01-28 13:20:00,22.09,22.1,21.99,22.0,336884.6436443791,8.4325,8.4363,8.3944,8.3982,336884.6436
2011-01-28 13:30:00,22.0,22.02,21.87,21.89,437668.3810923341,8.3982,8.4058,8.3485,8.3562,437668.3811
2011-01-28 13:40:00,21.89,21.92,21.83,21.88,389419.54445260833,8.3562,8.3676,8.3333,8.3524,389419.5445
2011-01-28 13:50:00,21.88,21.91,21.87,21.88,358682.34141562576,8.3524,8.3638,8.3485,8.3524,358682.3414
2011-01-28 14:00:00,21.88,21.89,21.84,21.85,222507.95983345577,8.3524,8.3562,8.3371,8.3409,222507.9598
2011-01-28 14:10:00,21.85,21.88,21.79,21.84,1000857.2128337006,8.3409,8.3524,8.318,8.3371,1000857.2128
2011-01-28 14:20:00,21.84,21.89,21.82,21.86,212833.70071026208,8.3371,8.3562,8.3295,8.3447,212833.7007
2011-01-28 14:30:00,21.86,21.9,21.86,21.87,231080.08817046287,8.3447,8.36,8.3447,8.3485,231080.0882
2011-01-28 14:40:00,21.86,21.89,21.84,21.85,189688.95420034288,8.3447,8.3562,8.3371,8.3409,189688.9542
2011-01-28 14:50:00,21.85,21.85,21.8,21.84,292064.65833945625,8.3409,8.3409,8.3218,8.3371,292064.6583
2011-01-28 15:00:00,21.84,21.86,21.8,21.8,226671.5650257164,8.3371,8.3447,8.3218,8.3218,226671.565
2011-01-28 15:10:00,21.8,21.8,21.73,21.75,379500.3673769287,8.3218,8.3218,8.2951,8.3027,379500.3674
2011-01-28 15:20:00,21.74,21.74,21.68,21.7,303943.17903502326,8.2989,8.2989,8.276,8.2837,303943.179
2011-01-28 15:30:00,21.69,21.76,21.68,21.69,691158.4619152583,8.2798,8.3066,8.276,8.2798,691158.4619
2011-01-28 15:40:00,21.68,21.69,21.63,21.63,645603.7227528777,8.276,8.2798,8.2569,8.2569,645603.7228
2011-01-28 15:50:00,21.63,21.86,21.63,21.73,1144011.7560617193,8.2569,8.3447,8.2569,8.2951,1144011.7561
2011-01-31 09:30:00,21.8,21.97,21.8,21.93,345579.2309576292,8.3218,8.3867,8.3218,8.3715,345579.231
2011-01-31 09:40:00,21.92,21.99,21.88,21.93,358559.8824393828,8.3676,8.3944,8.3524,8.3715,358559.8824
2011-01-31 09:50:00,21.93,22.03,21.93,21.96,212221.4058290473,8.3715,8.4096,8.3715,8.3829,212221.4058
2011-01-31 10:00:00,21.95,22.05,21.95,22.0,126867.49938770512,8.3791,8.4173,8.3791,8.3982,126867.4994
2011-01-31 10:10:00,22.01,22.05,21.91,21.93,265368.6015184913,8.402,8.4173,8.3638,8.3715,265368.6015
2011-01-31 10:20:00,21.93,22.01,21.91,22.0,205241.2441831986,8.3715,8.402,8.3638,8.3982,205241.2442
2011-01-31 10:30:00,22.01,22.05,21.97,22.04,209894.68528043103,8.402,8.4173,8.3867,8.4134,209894.6853
2011-01-31 10:40:00,22.05,22.05,21.93,21.93,185647.80798432525,8.4173,8.4173,8.3715,8.3715,185647.808
2011-01-31 10:50:00,21.92,21.95,21.88,21.94,215527.7981876072,8.3676,8.3791,8.3524,8.3753,215527.7982
2011-01-31 11:00:00,21.94,22.0,21.93,22.0,140827.8226794024,8.3753,8.3982,8.3715,8.3982,140827.8227
2011-01-31 11:10:00,22.0,22.08,21.99,22.08,186505.02081802595,8.3982,8.4287,8.3944,8.4287,186505.0208
2011-01-31 11:20:00,22.08,22.13,22.07,22.07,195199.608131276,8.4287,8.4478,8.4249,8.4249,195199.6081
2011-01-31 11:30:00,22.08,22.09,22.01,22.05,160176.34092578985,8.4287,8.4325,8.402,8.4173,160176.3409
2011-01-31 11:40:00,22.06,22.11,22.05,22.1,85843.74234631399,8.4211,8.4402,8.4173,8.4363,85843.7423
2011-01-31 11:50:00,22.1,22.11,22.05,22.11,125887.82757776145,8.4363,8.4402,8.4173,8.4402,125887.8276
2011-01-31 12:00:00,22.11,22.15,22.1,22.13,169115.84619152584,8.4402,8.4554,8.4363,8.4478,169115.8462
2011-01-31 12:10:00,22.13,22.16,22.11,22.13,117927.99412196912,8.4478,8.4592,8.4402,8.4478,117927.9941
2011-01-31 12:20:00,22.13,22.15,22.11,22.13,209894.68528043103,8.4478,8.4554,8.4402,8.4478,209894.6853
2011-01-31 12:30:00,22.12,22.13,22.09,22.12,311658.09453832963,8.444,8.4478,8.4325,8.444,311658.0945
2011-01-31 12:40:00,22.11,22.13,22.09,22.11,92456.52706343374,8.4402,8.4478,8.4325,8.4402,92456.5271
2011-01-31 12:50:00,22.11,22.11,22.09,22.11,65515.55228998285,8.4402,8.4402,8.4325,8.4402,65515.5523
2011-01-31 13:00:00,22.11,22.13,22.08,22.09,273695.81190301245,8.4402,8.4478,8.4287,8.4325,273695.8119
2011-01-31 13:10:00,22.09,22.13,22.06,22.12,137154.05339211362,8.4325,8.4478,8.4211,8.444,137154.0534
2011-01-31 13:20:00,22.12,22.15,22.09,22.13,136909.13543962772,8.444,8.4554,8.4325,8.4478,136909.1354
2011-01-31 13:30:00,22.13,22.14,22.09,22.11,204628.9493019838,8.4478,8.4516,8.4325,8.4402,204628.9493
2011-01-31 13:40:00,22.12,22.15,22.11,22.13,121969.14033798676,8.444,8.4554,8.4402,8.4478,121969.1403
2011-01-31 13:50:00,22.14,22.15,22.12,22.13,87803.08596620131,8.4516,8.4554,8.444,8.4478,87803.086
2011-01-31 14:00:00,22.13,22.15,22.13,22.14,77271.61400930688,8.4478,8.4554,8.4478,8.4516,77271.614
2011-01-31 14:10:00,22.15,22.15,22.06,22.06,191158.4619152584,8.4554,8.4554,8.4211,8.4211,191158.4619
2011-01-31 14:20:00,22.06,22.06,22.02,22.02,133847.66103355374,8.4211,8.4211,8.4058,8.4058,133847.661
2011-01-31 14:30:00,22.02,22.05,22.01,22.03,147807.98432525102,8.4058,8.4173,8.402,8.4096,147807.9843
2011-01-31 14:40:00,22.03,22.04,21.97,21.98,128459.46607886357,8.4096,8.4134,8.3867,8.3905,128459.4661
2011-01-31 14:50:00,21.97,22.06,21.97,22.04,154665.68699485672,8.3867,8.4211,8.3867,8.4134,154665.687
2011-01-31 15:00:00,22.05,22.07,22.02,22.03,150869.458731325,8.4173,8.4249,8.4058,8.4096,150869.4587
2011-01-31 15:10:00,22.04,22.07,22.02,22.06,155155.52289982856,8.4134,8.4249,8.4058,8.4211,155155.5229
2011-01-31 15:20:00,22.06,22.07,22.05,22.06,82782.26794024001,8.4211,8.4249,8.4173,8.4211,82782.2679
2011-01-31 15:30:00,22.05,22.08,22.05,22.06,256306.6372765124,8.4173,8.4287,8.4173,8.4211,256306.6373
2011-01-31 15:40:00,22.06,22.09,22.02,22.05,482365.9074210139,8.4211,8.4325,8.4058,8.4173,482365.9074
2011-01-31 15:50:00,22.06,22.06,22.01,22.02,755326.9654665686,8.4211,8.4211,8.402,8.4058,755326.9655
2011-02-01 09:30:00,22.15,22.37,22.13,22.2,310555.963752143,8.4554,8.5394,8.4478,8.4745,310555.9638
2011-02-01 09:40:00,22.2,22.25,22.15,22.24,147195.68944403622,8.4745,8.4936,8.4554,8.4898,147195.6894
2011-02-01 09:50:00,22.24,22.26,22.21,22.25,154910.60494734262,8.4898,8.4974,8.4783,8.4936,154910.6049
2011-02-01 10:00:00,22.25,22.29,22.21,22.25,176708.30271858926,8.4936,8.5089,8.4783,8.4936,176708.3027
2011-02-01 10:10:00,22.25,22.31,22.23,22.29,143889.29708547634,8.4936,8.5165,8.486,8.5089,143889.2971
2011-02-01 10:20:00,22.28,22.33,22.28,22.31,190546.1670340436,8.5051,8.5241,8.5051,8.5165,190546.167
2011-02-01 10:30:00,22.31,22.4,22.3,22.39,199118.29537105068,8.5165,8.5509,8.5127,8.547,199118.2954
2011-02-01 10:40:00,22.38,22.39,22.33,22.33,257408.76806269892,8.5432,8.547,8.5241,8.5241,257408.7681
2011-02-01 10:50:00,22.33,22.35,22.3,22.35,169115.84619152584,8.5241,8.5318,8.5127,8.5318,169115.8462
2011-02-01 11:00:00,22.35,22.35,22.29,22.29,167278.96154788145,8.5318,8.5318,8.5089,8.5089,167278.9615
2011-02-01 11:10:00,22.29,22.29,22.21,22.27,124173.40191036,8.5089,8.5089,8.4783,8.5012,124173.4019
2011-02-01 11:20:00,22.27,22.29,22.24,22.28,81312.76022532451,8.5012,8.5089,8.4898,8.5051,81312.7602
2011-02-01 11:30:00,22.28,22.3,22.2,22.29,242958.60886602983,8.5051,8.5127,8.4745,8.5089,242958.6089
2011-02-01 11:40:00,22.29,22.29,22.25,22.29,128581.92505510652,8.5089,8.5089,8.4936,8.5089,128581.9251
2011-02-01 11:50:00,22.29,22.29,22.25,22.25,162992.8973793779,8.5089,8.5089,8.4936,8.4936,162992.8974
2011-02-01 12:00:00,22.25,22.29,22.25,22.29,65760.47024246877,8.4936,8.5089,8.4936,8.5089,65760.4702
2011-02-01 12:10:00,22.29,22.29,22.26,22.29,97354.88611315208,8.5089,8.5089,8.4974,8.5089,97354.8861
2011-02-01 12:20:00,22.29,22.29,22.25,22.28,80700.46534410972,8.5089,8.5089,8.4936,8.5051,80700.4653
2011-02-01 12:30:00,22.29,22.29,22.27,22.29,67229.97795738427,8.5089,8.5089,8.5012,8.5089,67229.978
2011-02-01 12:40:00,22.29,22.32,22.29,22.3,88782.75777614498,8.5089,8.5203,8.5089,8.5127,88782.7578
2011-02-01 12:50:00,22.3,22.32,22.29,22.32,118417.83002694097,8.5127,8.5203,8.5089,8.5203,118417.83
2011-02-01 13:00:00,22.32,22.33,22.29,22.31,58412.93166789125,8.5203,8.5241,8.5089,8.5165,58412.9317
2011-02-01 13:10:00,22.31,22.35,22.31,22.34,82292.43203526818,8.5165,8.5318,8.5165,8.528,82292.432
2011-02-01 13:20:00,22.34,22.35,22.29,22.33,119397.50183688464,8.528,8.5318,8.5089,8.5241,119397.5018
2011-02-01 13:30:00,22.33,22.34,22.32,22.34,78006.36786676463,8.5241,8.528,8.5203,8.528,78006.3679
2011-02-01 13:40:00,22.34,22.35,22.26,22.26,209772.22630418808,8.528,8.5318,8.4974,8.4974,209772.2263
2011-02-01 13:50:00,22.27,22.27,22.24,22.26,240754.3472936566,8.5012,8.5012,8.4898,8.4974,240754.3473
2011-02-01 14:00:00,22.27,22.31,22.26,22.3,137888.80724957137,8.5012,8.5165,8.4974,8.5127,137888.8072
2011-02-01 14:10:00,22.3,22.33,22.29,22.31,135317.16874846927,8.5127,8.5241,8.5089,8.5165,135317.1687
2011-02-01 14:20:00,22.31,22.33,22.3,22.32,149767.32794513836,8.5165,8.5241,8.5127,8.5203,149767.3279
2011-02-01 14:30:00,22.32,22.32,22.27,22.28,138256.18417830026,8.5203,8.5203,8.5012,8.5051,138256.1842
2011-02-01 14:40:00,22.27,22.29,22.27,22.29,174504.041146216,8.5012,8.5089,8.5012,8.5089,174504.0411
2011-02-01 14:50:00,22.29,22.29,22.25,22.27,137521.4303208425,8.5089,8.5089,8.4936,8.5012,137521.4303
2011-02-01 15:00:00,22.26,22.34,22.26,22.34,224589.7624295861,8.4974,8.528,8.4974,8.528,224589.7624
2011-02-01 15:10:00,22.34,22.37,22.33,22.36,161768.30761694832,8.528,8.5394,8.5241,8.5356,161768.3076
2011-02-01 15:20:00,22.35,22.37,22.35,22.36,159686.505020818,8.5318,8.5394,8.5318,8.5356,159686.505
2011-02-01 15:30:00,22.36,22.37,22.33,22.33,253367.6218466813,8.5356,8.5394,8.5241,8.5241,253367.6218
2011-02-01 15:40:00,22.33,22.39,22.33,22.39,409870.1934851824,8.5241,8.547,8.5241,8.547,409870.1935
2011-02-01 15:50:00,22.38,22.39,22.33,22.35,783370.0710262061,8.5432,8.547,8.5241,8.5318,783370.071
2011-02-02 09:30:00,22.05,22.29,22.05,22.21,277859.41709527303,8.4173,8.5089,8.4173,8.4783,277859.4171
2011-02-02 09:40:00,22.22,22.35,22.17,22.29,127847.17119764876,8.4822,8.5318,8.4631,8.5089,127847.1712
2011-02-02 09:50:00,22.29,22.33,22.25,22.33,98579.47587558167,8.5089,8.5241,8.4936,8.5241,98579.4759
2011-02-02 10:00:00,22.34,22.37,22.29,22.32,131765.85843742345,8.528,8.5394,8.5089,8.5203,131765.8584
2011-02-02 10:10:00,22.32,22.34,22.3,22.33,94905.70658829292,8.5203,8.528,8.5127,8.5241,94905.7066
2011-02-02 10:20:00,22.33,22.4,22.3,22.36,138746.0200832721,8.5241,8.5509,8.5127,8.5356,138746.0201
2011-02-02 10:30:00,22.36,22.41,22.33,22.37,141807.49448934605,8.5356,8.5547,8.5241,8.5394,141807.4945
2011-02-02 10:40:00,22.37,22.37,22.33,22.36,69924.07543472936,8.5394,8.5394,8.5241,8.5356,69924.0754
2011-02-02 10:50:00,22.36,22.42,22.35,22.42,61229.4881214793,8.5356,8.5585,8.5318,8.5585,61229.4881
2011-02-02 11:00:00,22.42,22.42,22.33,22.33,92578.9860396767,8.5585,8.5585,8.5241,8.5241,92578.986
2011-02-02 11:10:00,22.33,22.33,22.29,22.29,107274.06318883171,8.5241,8.5241,8.5089,8.5089,107274.0632
2011-02-02 11:20:00,22.29,22.3,22.27,22.29,91966.69115846192,8.5089,8.5127,8.5012,8.5089,91966.6912
2011-02-02 11:30:00,22.29,22.3,22.26,22.26,98457.01689933872,8.5089,8.5127,8.4974,8.4974,98457.0169
2011-02-02 11:40:00,22.26,22.29,22.26,22.29,49228.50844966936,8.4974,8.5089,8.4974,8.5089,49228.5084
2011-02-02 11:50:00,22.29,22.29,22.25,22.27,60739.65221650746,8.5089,8.5089,8.4936,8.5012,60739.6522
2011-02-02 12:00:00,22.27,22.29,22.27,22.28,33186.38256184178,8.5012,8.5089,8.5012,8.5051,33186.3826
2011-02-02 12:10:00,22.28,22.29,22.27,22.28,48616.213568454565,8.5051,8.5089,8.5012,8.5051,48616.2136
2011-02-02 12:20:00,22.29,22.29,22.21,22.21,52045.06490325741,8.5089,8.5089,8.4783,8.4783,52045.0649
2011-02-02 12:30:00,22.22,22.24,22.19,22.2,105314.7195689444,8.4822,8.4898,8.4707,8.4745,105314.7196
2011-02-02 12:40:00,22.2,22.25,22.2,22.25,48616.213568454565,8.4745,8.4936,8.4745,8.4936,48616.2136
2011-02-02 12:50:00,22.26,22.26,22.22,22.23,38574.57751653196,8.4974,8.4974,8.4822,8.486,38574.5775
2011-02-02 13:00:00,22.23,22.24,22.21,22.24,36370.31594415871,8.486,8.4898,8.4783,8.4898,36370.3159
2011-02-02 13:10:00,22.24,22.26,22.24,22.25,30369.82610825373,8.4898,8.4974,8.4898,8.4936,30369.8261
2011-02-02 13:20:00,22.26,22.29,22.26,22.29,27430.810678422728,8.4974,8.5089,8.4974,8.5089,27430.8107
2011-02-02 13:30:00,22.28,22.29,22.28,22.29,25593.926034778346,8.5051,8.5089,8.5051,8.5089,25593.926
2011-02-02 13:40:00,22.28,22.28,22.23,22.23,69311.78055351457,8.5051,8.5051,8.486,8.486,69311.7806
2011-02-02 13:50:00,22.23,22.27,22.23,22.25,42738.18270879255,8.486,8.5012,8.486,8.4936,42738.1827
2011-02-02 14:00:00,22.25,22.29,22.25,22.29,41023.75704139113,8.4936,8.5089,8.4936,8.5089,41023.757
2011-02-02 14:10:00,22.29,22.31,22.28,22.29,38941.95444526083,8.5089,8.5165,8.5051,8.5089,38941.9544
2011-02-02 14:20:00,22.29,22.3,22.27,22.28,117193.24026451138,8.5089,8.5127,8.5012,8.5051,117193.2403
2011-02-02 14:30:00,22.28,22.28,22.25,22.26,29512.613274553023,8.5051,8.5051,8.4936,8.4974,29512.6133
2011-02-02 14:40:00,22.27,22.27,22.24,22.25,37105.06980161645,8.5012,8.5012,8.4898,8.4936,37105.0698
2011-02-02 14:50:00,22.25,22.27,22.24,22.24,67107.51898114131,8.4936,8.5012,8.4898,8.4898,67107.519
2011-02-02 15:00:00,22.24,22.28,22.24,22.24,92823.90399216262,8.4898,8.5051,8.4898,8.4898,92823.904
2011-02-02 15:10:00,22.25,22.29,22.24,22.26,80700.46534410972,8.4936,8.5089,8.4898,8.4974,80700.4653
2011-02-02 15:20:00,22.26,22.29,22.24,22.24,64290.96252755327,8.4974,8.5089,8.4898,8.4898,64290.9625
2011-02-02 15:30:00,22.24,22.24,22.19,22.19,114621.60176340926,8.4898,8.4898,8.4707,8.4707,114621.6018
2011-02-02 15:40:00,22.19,22.24,22.19,22.2,176585.8437423463,8.4707,8.4898,8.4707,8.4745,176585.8437
2011-02-02 15:50:00,22.2,22.2,22.16,22.17,632745.5302473671,8.4745,8.4745,8.4592,8.4631,632745.5302
2011-02-03 09:30:00,22.24,22.46,22.19,22.42,459955.9147685525,8.4898,8.5738,8.4707,8.5585,459955.9148
2011-02-03 09:40:00,22.42,22.42,22.28,22.32,295615.96865050204,8.5585,8.5585,8.5051,8.5203,295615.9687
2011-02-03 09:50:00,22.32,22.46,22.29,22.44,315699.2407543473,8.5203,8.5738,8.5089,8.5661,315699.2408
2011-02-03 10:00:00,22.44,22.46,22.33,22.34,557555.7188341905,8.5661,8.5738,8.5241,8.528,557555.7188
2011-02-03 10:10:00,22.34,22.34,22.27,22.29,109600.78373744794,8.528,8.528,8.5012,8.5089,109600.7837
2011-02-03 10:20:00,22.29,22.29,22.24,22.27,117070.78128826842,8.5089,8.5089,8.4898,8.5012,117070.7813
2011-02-03 10:30:00,22.26,22.3,22.25,22.29,80945.38329659564,8.4974,8.5127,8.4936,8.5089,80945.3833
2011-02-03 10:40:00,22.29,22.3,22.25,22.28,231692.3830516777,8.5089,8.5127,8.4936,8.5051,231692.3831
2011-02-03 10:50:00,22.28,22.32,22.28,22.29,120622.09159931424,8.5051,8.5203,8.5051,8.5089,120622.0916
2011-02-03 11:00:00,22.29,22.29,22.22,22.24,181116.82586333572,8.5089,8.5089,8.4822,8.4898,181116.8259
2011-02-03 11:10:00,22.25,22.34,22.25,22.33,175483.71295615967,8.4936,8.528,8.4936,8.5241,175483.713
2011-02-03 11:20:00,22.33,22.33,22.31,22.31,49718.3443546412,8.5241,8.5241,8.5165,8.5165,49718.3444
2011-02-03 11:30:00,22.31,22.43,22.3,22.42,270634.33749693853,8.5165,8.5623,8.5127,8.5585,270634.3375
2011-02-03 11:40:00,22.42,22.44,22.37,22.37,204751.4082782268,8.5585,8.5661,8.5394,8.5394,204751.4083
2011-02-03 11:50:00,22.37,22.38,22.33,22.33,146705.8535390644,8.5394,8.5432,8.5241,8.5241,146705.8535
2011-02-03 12:00:00,22.33,22.39,22.33,22.34,188954.2003428852,8.5241,8.547,8.5241,8.528,188954.2003
2011-02-03 12:10:00,22.35,22.37,22.34,22.36,52534.90080822924,8.5318,8.5394,8.528,8.5356,52534.9008
2011-02-03 12:20:00,22.36,22.37,22.33,22.36,86578.49620377173,8.5356,8.5394,8.5241,8.5356,86578.4962
2011-02-03 12:30:00,22.36,22.37,22.34,22.34,94415.87068332107,8.5356,8.5394,8.528,8.528,94415.8707
2011-02-03 12:40:00,22.34,22.36,22.31,22.33,78496.20377173646,8.528,8.5356,8.5165,8.5241,78496.2038
2011-02-03 12:50:00,22.33,22.35,22.29,22.35,210262.06220915992,8.5241,8.5318,8.5089,8.5318,210262.0622
2011-02-03 13:00:00,22.35,22.39,22.33,22.37,113519.47097722262,8.5318,8.547,8.5241,8.5394,113519.471
2011-02-03 13:10:00,22.37,22.38,22.33,22.33,56086.21111927504,8.5394,8.5432,8.5241,8.5241,56086.2111
2011-02-03 13:20:00,22.33,22.35,22.32,22.32,94783.24761204996,8.5241,8.5318,8.5203,8.5203,94783.2476
2011-02-03 13:30:00,22.33,22.33,22.3,22.33,33798.67744305657,8.5241,8.5241,8.5127,8.5241,33798.6774
2011-02-03 13:40:00,22.33,22.34,22.24,22.32,233284.3497428361,8.5241,8.528,8.4898,8.5203,233284.3497
2011-02-03 13:50:00,22.33,22.36,22.32,22.36,45677.19813862356,8.5241,8.5356,8.5203,8.5356,45677.1981
2011-02-03 14:00:00,22.36,22.39,22.33,22.38,378153.31863825617,8.5356,8.547,8.5241,8.5432,378153.3186
2011-02-03 14:10:00,22.39,22.43,22.37,22.43,66005.38819495469,8.547,8.5623,8.5394,8.5623,66005.3882
2011-02-03 14:20:00,22.43,22.46,22.42,22.46,115111.43766838108,8.5623,8.5738,8.5585,8.5738,115111.4377
2011-02-03 14:30:00,22.46,22.51,22.46,22.49,184668.1361743816,8.5738,8.5929,8.5738,8.5852,184668.1362
2011-02-03 14:40:00,22.5,22.51,22.47,22.5,177443.056576047,8.589,8.5929,8.5776,8.589,177443.0566
2011-02-03 14:50:00,22.5,22.63,22.49,22.62,758021.0629439137,8.589,8.6387,8.5852,8.6348,758021.0629
2011-02-03 15:00:00,22.62,22.68,22.62,22.64,321577.2716140093,8.6348,8.6578,8.6348,8.6425,321577.2716
2011-02-03 15:10:00,22.64,22.64,22.6,22.6,207323.0467793289,8.6425,8.6425,8.6272,8.6272,207323.0468
2011-02-03 15:20:00,22.61,22.61,22.55,22.57,616091.1094783248,8.631,8.631,8.6081,8.6158,616091.1095
2011-02-03 15:30:00,22.57,22.59,22.55,22.55,551677.6879745285,8.6158,8.6234,8.6081,8.6081,551677.688
2011-02-03 15:40:00,22.54,22.56,22.5,22.52,495713.9358314964,8.6043,8.6119,8.589,8.5967,495713.9358
2011-02-03 15:50:00,22.52,22.59,22.52,22.52,1049473.4264021553,8.5967,8.6234,8.5967,8.5967,1049473.4264
2011-02-04 09:30:00,22.57,22.69,22.53,22.56,129561.5968650502,8.6158,8.6616,8.6005,8.6119,129561.5969
2011-02-04 09:40:00,22.56,22.61,22.48,22.6,240264.5113886848,8.6119,8.631,8.5814,8.6272,240264.5114
2011-02-04 09:50:00,22.6,22.66,22.56,22.57,213445.99559147685,8.6272,8.6501,8.6119,8.6158,213445.9956
2011-02-04 10:00:00,22.58,22.6,22.57,22.57,209649.7673279452,8.6196,8.6272,8.6158,8.6158,209649.7673
2011-02-04 10:10:00,22.57,22.59,22.47,22.51,195322.06710751896,8.6158,8.6234,8.5776,8.5929,195322.0671
2011-02-04 10:20:00,22.51,22.54,22.48,22.5,52902.27773695812,8.5929,8.6043,8.5814,8.589,52902.2777
2011-02-04 10:30:00,22.51,22.52,22.41,22.41,79475.87558168013,8.5929,8.5967,8.5547,8.5547,79475.8756
2011-02-04 10:40:00,22.41,22.45,22.39,22.43,95395.54249326474,8.5547,8.57,8.547,8.5623,95395.5425
2011-02-04 10:50:00,22.42,22.48,22.37,22.45,188831.7413666421,8.5585,8.5814,8.5394,8.57,188831.7414
2011-02-04 11:00:00,22.44,22.47,22.37,22.42,50698.016164584864,8.5661,8.5776,8.5394,8.5585,50698.0162
2011-02-04 11:10:00,22.42,22.48,22.39,22.42,138990.938035758,8.5585,8.5814,8.547,8.5585,138990.938
2011-02-04 11:20:00,22.42,22.45,22.4,22.42,67597.35488611314,8.5585,8.57,8.5509,8.5585,67597.3549
2011-02-04 11:30:00,22.42,22.46,22.42,22.43,54371.78545187362,8.5585,8.5738,8.5585,8.5623,54371.7855
2011-02-04 11:40:00,22.44,22.5,22.41,22.42,115601.27357335293,8.5661,8.589,8.5547,8.5585,115601.2736
2011-02-04 11:50:00,22.42,22.46,22.39,22.4,63433.74969385256,8.5585,8.5738,8.547,8.5509,63433.7497
2011-02-04 12:00:00,22.4,22.41,22.37,22.41,39799.16727896155,8.5509,8.5547,8.5394,8.5547,39799.1673
2011-02-04 12:10:00,22.41,22.42,22.37,22.39,61107.02914523634,8.5547,8.5585,8.5394,8.547,61107.0291
2011-02-04 12:20:00,22.4,22.46,22.39,22.44,68209.64976732794,8.5509,8.5738,8.547,8.5661,68209.6498
2011-02-04 12:30:00,22.44,22.46,22.43,22.44,72863.09086456036,8.5661,8.5738,8.5623,8.5661,72863.0909
2011-02-04 12:40:00,22.43,22.46,22.42,22.46,65148.175361253976,8.5623,8.5738,8.5585,8.5738,65148.1754
2011-02-04 12:50:00,22.46,22.51,22.42,22.44,92578.9860396767,8.5738,8.5929,8.5585,8.5661,92578.986
2011-02-04 13:00:00,22.44,22.48,22.42,22.47,85721.28337007102,8.5661,8.5814,8.5585,8.5776,85721.2834
2011-02-04 13:10:00,22.47,22.47,22.42,22.43,112907.17609600782,8.5776,8.5776,8.5585,8.5623,112907.1761
2011-02-04 13:20:00,22.45,22.5,22.45,22.46,116091.10947832475,8.57,8.589,8.57,8.5738,116091.1095
2011-02-04 13:30:00,22.46,22.48,22.43,22.46,116213.5684545677,8.5738,8.5814,8.5623,8.5738,116213.5685
2011-02-04 13:40:00,22.46,22.46,22.42,22.43,60004.89835904972,8.5738,8.5738,8.5585,8.5623,60004.8984
2011-02-04 13:50:00,22.44,22.51,22.42,22.5,181851.57972079352,8.5661,8.5929,8.5585,8.589,181851.5797
2011-02-04 14:00:00,22.5,22.56,22.49,22.55,164339.94611805043,8.589,8.6119,8.5852,8.6081,164339.9461
2011-02-04 14:10:00,22.56,22.56,22.51,22.51,120132.25569434238,8.6119,8.6119,8.5929,8.5929,120132.2557
2011-02-04 14:20:00,22.51,22.53,22.49,22.5,93068.82194464852,8.5929,8.6005,8.5852,8.589,93068.8219
2011-02-04 14:30:00,22.5,22.5,22.45,22.46,95640.46044575066,8.589,8.589,8.57,8.5738,95640.4604
2011-02-04 14:40:00,22.46,22.46,22.43,22.43,150746.99975508204,8.5738,8.5738,8.5623,8.5623,150746.9998
2011-02-04 14:50:00,22.43,22.45,22.43,22.44,294391.37888807245,8.5623,8.57,8.5623,8.5661,294391.3789
2011-02-04 15:00:00,22.44,22.46,22.42,22.44,189199.11829537104,8.5661,8.5738,8.5585,8.5661,189199.1183
2011-02-04 15:10:00,22.43,22.45,22.42,22.44,390399.216262552,8.5623,8.57,8.5585,8.5661,390399.2163
2011-02-04 15:20:00,22.44,22.45,22.4,22.41,292187.11731569923,8.5661,8.57,8.5509,8.5547,292187.1173
2011-02-04 15:30:00,22.41,22.42,22.38,22.38,246509.91917707567,8.5547,8.5585,8.5432,8.5432,246509.9192
2011-02-04 15:40:00,22.38,22.43,22.37,22.43,426769.5322067107,8.5432,8.5623,8.5394,8.5623,426769.5322
2011-02-04 15:50:00,22.43,22.44,22.41,22.41,425422.4834680382,8.5623,8.5661,8.5547,8.5547,425422.4835
2011-02-07 09:30:00,22.52,22.66,22.47,22.64,122336.51726671564,8.5967,8.6501,8.5776,8.6425,122336.5173
2011-02-07 09:40:00,22.64,22.69,22.62,22.65,84986.52951261327,8.6425,8.6616,8.6348,8.6463,84986.5295
2011-02-07 09:50:00,22.66,22.69,22.55,22.57,124173.40191036,8.6501,8.6616,8.6081,8.6158,124173.4019
2011-02-07 10:00:00,22.57,22.66,22.57,22.65,129806.51481753612,8.6158,8.6501,8.6158,8.6463,129806.5148
2011-02-07 10:10:00,22.65,22.7,22.64,22.7,102375.70413911338,8.6463,8.6654,8.6425,8.6654,102375.7041
2011-02-07 10:20:00,22.7,22.71,22.61,22.7,285329.4146460936,8.6654,8.6692,8.631,8.6654,285329.4146
2011-02-07 10:30:00,22.7,22.77,22.69,22.77,176096.00783737446,8.6654,8.6921,8.6616,8.6921,176096.0078
2011-02-07 10:40:00,22.77,22.78,22.74,22.77,120499.63262307126,8.6921,8.6959,8.6807,8.6921,120499.6326
2011-02-07 10:50:00,22.77,22.77,22.71,22.72,121601.7634092579,8.6921,8.6921,8.6692,8.673,121601.7634
2011-02-07 11:00:00,22.72,22.77,22.69,22.73,170095.5180014695,8.673,8.6921,8.6616,8.6768,170095.518
2011-02-07 11:10:00,22.73,22.73,22.69,22.7,93926.03477834925,8.6768,8.6768,8.6616,8.6654,93926.0348
2011-02-07 11:20:00,22.7,22.74,22.68,22.73,132500.6122948812,8.6654,8.6807,8.6578,8.6768,132500.6123
2011-02-07 11:30:00,22.73,22.74,22.72,22.73,45309.82120989468,8.6768,8.6807,8.673,8.6768,45309.8212
2011-02-07 11:40:00,22.74,22.77,22.73,22.76,72863.09086456036,8.6807,8.6921,8.6768,8.6883,72863.0909
2011-02-07 11:50:00,22.76,22.77,22.73,22.74,43962.77247122214,8.6883,8.6921,8.6768,8.6807,43962.7725
2011-02-07 12:00:00,22.74,22.75,22.72,22.73,47759.000734753856,8.6807,8.6845,8.673,8.6768,47759.0007
2011-02-07 12:10:00,22.72,22.75,22.7,22.7,46044.57506735243,8.673,8.6845,8.6654,8.6654,46044.5751
2011-02-07 12:20:00,22.7,22.71,22.67,22.69,37105.06980161645,8.6654,8.6692,8.6539,8.6616,37105.0698
2011-02-07 12:30:00,22.69,22.72,22.65,22.65,161768.30761694832,8.6616,8.673,8.6463,8.6463,161768.3076
2011-02-07 12:40:00,22.65,22.67,22.63,22.66,73965.221650747,8.6463,8.6539,8.6387,8.6501,73965.2217
2011-02-07 12:50:00,22.65,22.74,22.65,22.72,93191.2809208915,8.6463,8.6807,8.6463,8.673,93191.2809
2011-02-07 13:00:00,22.72,22.74,22.72,22.74,61719.32402645113,8.673,8.6807,8.673,8.6807,61719.324
2011-02-07 13:10:00,22.74,22.77,22.74,22.75,95885.3783982366,8.6807,8.6921,8.6807,8.6845,95885.3784
2011-02-07 13:20:00,22.75,22.81,22.75,22.8,155522.89982855742,8.6845,8.7074,8.6845,8.7036,155522.8998
2011-02-07 13:30:00,22.8,22.82,22.77,22.77,127112.41734019102,8.7036,8.7112,8.6921,8.6921,127112.4173
2011-02-07 13:40:00,22.77,22.79,22.71,22.71,151359.29463629684,8.6921,8.6997,8.6692,8.6692,151359.2946
2011-02-07 13:50:00,22.72,22.72,22.69,22.69,64903.257408768055,8.673,8.673,8.6616,8.6616,64903.2574
2011-02-07 14:00:00,22.69,22.69,22.64,22.64,116703.40435953956,8.6616,8.6616,8.6425,8.6425,116703.4044
2011-02-07 14:10:00,22.64,22.64,22.61,22.62,104090.1298065148,8.6425,8.6425,8.631,8.6348,104090.1298
2011-02-07 14:20:00,22.63,22.64,22.61,22.61,70536.37031594415,8.6387,8.6425,8.631,8.631,70536.3703
2011-02-07 14:30:00,22.61,22.62,22.56,22.59,96987.5091844232,8.631,8.6348,8.6119,8.6234,96987.5092
2011-02-07 14:40:00,22.58,22.59,22.56,22.57,88537.83982365907,8.6196,8.6234,8.6119,8.6158,88537.8398
2011-02-07 14:50:00,22.57,22.58,22.51,22.55,174014.20524124417,8.6158,8.6196,8.5929,8.6081,174014.2052
2011-02-07 15:00:00,22.55,22.6,22.54,22.6,118172.91207445505,8.6081,8.6272,8.6043,8.6272,118172.9121
2011-02-07 15:10:00,22.6,22.6,22.52,22.54,210017.144256674,8.6272,8.6272,8.5967,8.6043,210017.1443
2011-02-07 15:20:00,22.54,22.55,22.51,22.52,120254.71467058537,8.6043,8.6081,8.5929,8.5967,120254.7147
2011-02-07 15:30:00,22.53,22.54,22.5,22.54,132378.15331863824,8.6005,8.6043,8.589,8.6043,132378.1533
2011-02-07 15:40:00,22.54,22.57,22.53,22.57,124050.94293411706,8.6043,8.6158,8.6005,8.6158,124050.9429
2011-02-07 15:50:00,22.58,22.58,22.52,22.52,340680.8719079108,8.6196,8.6196,8.5967,8.5967,340680.8719
2011-02-08 09:30:00,22.65,22.86,22.65,22.69,484080.3330884153,8.6463,8.7265,8.6463,8.6616,484080.3331
2011-02-08 09:40:00,22.69,22.72,22.52,22.55,188464.3644379133,8.6616,8.673,8.5967,8.6081,188464.3644
2011-02-08 09:50:00,22.55,22.71,22.52,22.71,481876.0715160421,8.6081,8.6692,8.5967,8.6692,481876.0715
2011-02-08 10:00:00,22.71,22.86,22.7,22.86,402155.2779818761,8.6692,8.7265,8.6654,8.7265,402155.278
2011-02-08 10:10:00,22.86,22.92,22.72,22.88,904604.4575067352,8.7265,8.7494,8.673,8.7341,904604.4575
2011-02-08 10:20:00,22.87,22.89,22.77,22.82,351947.097722263,8.7303,8.7379,8.6921,8.7112,351947.0977
2011-02-08 10:30:00,22.82,22.82,22.55,22.56,436688.7092823904,8.7112,8.7112,8.6081,8.6119,436688.7093
2011-02-08 10:40:00,22.56,22.59,22.46,22.51,382806.75973548857,8.6119,8.6234,8.5738,8.5929,382806.7597
2011-02-08 10:50:00,22.51,22.58,22.49,22.55,142174.87141807494,8.5929,8.6196,8.5852,8.6081,142174.8714
2011-02-08 11:00:00,22.55,22.56,22.51,22.51,264511.3886847906,8.6081,8.6119,8.5929,8.5929,264511.3887
2011-02-08 11:10:00,22.51,22.55,22.51,22.53,451383.7864315454,8.5929,8.6081,8.5929,8.6005,451383.7864
2011-02-08 11:20:00,22.53,22.56,22.49,22.55,344722.01812392846,8.6005,8.6119,8.5852,8.6081,344722.0181
2011-02-08 11:30:00,22.55,22.66,22.55,22.6,187974.52853294145,8.6081,8.6501,8.6081,8.6272,187974.5285
2011-02-08 11:40:00,22.6,22.64,22.57,22.64,118417.83002694097,8.6272,8.6425,8.6158,8.6425,118417.83
2011-02-08 11:50:00,22.64,22.64,22.59,22.63,121356.84545677196,8.6425,8.6425,8.6234,8.6387,121356.8455
2011-02-08 12:00:00,22.63,22.66,22.61,22.64,80333.08841538084,8.6387,8.6501,8.631,8.6425,80333.0884
2011-02-08 12:10:00,22.65,22.67,22.62,22.66,213935.83149644863,8.6463,8.6539,8.6348,8.6501,213935.8315
2011-02-08 12:20:00,22.66,22.66,22.63,22.66,71516.04212588782,8.6501,8.6501,8.6387,8.6501,71516.0421
2011-02-08 12:30:00,22.66,22.66,22.64,22.64,92946.36296840558,8.6501,8.6501,8.6425,8.6425,92946.363
2011-02-08 12:40:00,22.64,22.66,22.62,22.62,70291.45236345823,8.6425,8.6501,8.6348,8.6348,70291.4524
2011-02-08 12:50:00,22.63,22.63,22.6,22.6,80455.5473916238,8.6387,8.6387,8.6272,8.6272,80455.5474
2011-02-08 13:00:00,22.6,22.6,22.53,22.53,54249.32647563066,8.6272,8.6272,8.6005,8.6005,54249.3265
2011-02-08 13:10:00,22.54,22.54,22.48,22.5,155645.35880480037,8.6043,8.6043,8.5814,8.589,155645.3588
2011-02-08 13:20:00,22.5,22.51,22.45,22.45,111070.29145236344,8.589,8.5929,8.57,8.57,111070.2915
2011-02-08 13:30:00,22.46,22.47,22.43,22.46,201445.01591966688,8.5738,8.5776,8.5623,8.5738,201445.0159
2011-02-08 13:40:00,22.46,22.46,22.45,22.46,71760.96007837374,8.5738,8.5738,8.57,8.5738,71760.9601
2011-02-08 13:50:00,22.46,22.48,22.46,22.48,64046.04457506735,8.5738,8.5814,8.5738,8.5814,64046.0446
2011-02-08 14:00:00,22.48,22.5,22.47,22.5,87558.1680137154,8.5814,8.589,8.5776,8.589,87558.168
2011-02-08 14:10:00,22.49,22.52,22.49,22.52,80578.00636786676,8.5852,8.5967,8.5852,8.5967,80578.0064
2011-02-08 14:20:00,22.53,22.56,22.51,22.56,291697.28141072736,8.6005,8.6119,8.5929,8.6119,291697.2814
2011-02-08 14:30:00,22.57,22.71,22.57,22.7,277859.41709527303,8.6158,8.6692,8.6158,8.6654,277859.4171
2011-02-08 14:40:00,22.71,22.73,22.61,22.64,330639.2358559882,8.6692,8.6768,8.631,8.6425,330639.2359
2011-02-08 14:50:00,22.64,22.67,22.63,22.64,193852.55939260343,8.6425,8.6539,8.6387,8.6425,193852.5594
2011-02-08 15:00:00,22.64,22.71,22.62,22.7,397746.7548371296,8.6425,8.6692,8.6348,8.6654,397746.7548
2011-02-08 15:10:00,22.7,22.72,22.64,22.64,295126.1327455302,8.6654,8.673,8.6425,8.6425,295126.1327
2011-02-08 15:20:00,22.64,22.67,22.64,22.66,303943.17903502326,8.6425,8.6539,8.6425,8.6501,303943.179
2011-02-08 15:30:00,22.66,22.73,22.65,22.73,364682.83125153073,8.6501,8.6768,8.6463,8.6768,364682.8313
2011-02-08 15:40:00,22.73,22.74,22.69,22.69,402522.65491060494,8.6768,8.6807,8.6616,8.6616,402522.6549
2011-02-08 15:50:00,22.69,22.7,22.61,22.64,1114744.060739652,8.6616,8.6654,8.631,8.6425,1114744.0607
2011-02-09 09:30:00,22.56,22.64,22.47,22.57,162870.43840313493,8.6119,8.6425,8.5776,8.6158,162870.4384
2011-02-09 09:40:00,22.58,22.58,22.46,22.46,113886.8479059515,8.6196,8.6196,8.5738,8.5738,113886.8479
2011-02-09 09:50:00,22.46,22.5,22.4,22.47,146583.39456282146,8.5738,8.589,8.5509,8.5776,146583.3946
2011-02-09 10:00:00,22.47,22.51,22.44,22.48,120132.25569434238,8.5776,8.5929,8.5661,8.5814,120132.2557
2011-02-09 10:10:00,22.48,22.48,22.43,22.46,53392.11364192995,8.5814,8.5814,8.5623,8.5738,53392.1136
2011-02-09 10:20:00,22.45,22.47,22.42,22.47,57555.71883419054,8.57,8.5776,8.5585,8.5776,57555.7188
2011-02-09 10:30:00,22.47,22.52,22.46,22.48,71026.20622091599,8.5776,8.5967,8.5738,8.5814,71026.2062
2011-02-09 10:40:00,22.48,22.53,22.47,22.51,92578.9860396767,8.5814,8.6005,8.5776,8.5929,92578.986
2011-02-09 10:50:00,22.52,22.54,22.42,22.42,167768.7974528533,8.5967,8.6043,8.5585,8.5585,167768.7975
2011-02-09 11:00:00,22.42,22.42,22.32,22.33,74577.51653196178,8.5585,8.5585,8.5203,8.5241,74577.5165
2011-02-09 11:10:00,22.33,22.36,22.25,22.29,120622.09159931424,8.5241,8.5356,8.4936,8.5089,120622.0916
2011-02-09 11:20:00,22.29,22.29,22.21,22.21,184423.2182218957,8.5089,8.5089,8.4783,8.4783,184423.2182
2011-02-09 11:30:00,22.22,22.28,22.21,22.24,140705.36370315944,8.4822,8.5051,8.4783,8.4898,140705.3637
2011-02-09 11:40:00,22.24,22.26,22.23,22.25,110947.83247612049,8.4898,8.4974,8.486,8.4936,110947.8325
2011-02-09 11:50:00,22.25,22.26,22.19,22.19,51800.14695077149,8.4936,8.4974,8.4707,8.4707,51800.147
2011-02-09 12:00:00,22.2,22.26,22.15,22.25,123683.5660053882,8.4745,8.4974,8.4554,8.4936,123683.566
2011-02-09 12:10:00,22.25,22.25,22.14,22.17,104824.88366397256,8.4936,8.4936,8.4516,8.4631,104824.8837
2011-02-09 12:20:00,22.17,22.2,22.15,22.19,91966.69115846192,8.4631,8.4745,8.4554,8.4707,91966.6912
2011-02-09 12:30:00,22.19,22.25,22.17,22.22,62331.61890766593,8.4707,8.4936,8.4631,8.4822,62331.6189
2011-02-09 12:40:00,22.23,22.23,22.2,22.21,42003.4288513348,8.486,8.486,8.4745,8.4783,42003.4289
2011-02-09 12:50:00,22.21,22.23,22.18,22.19,56820.9649767328,8.4783,8.486,8.4669,8.4707,56820.965
2011-02-09 13:00:00,22.19,22.25,22.18,22.24,39799.16727896155,8.4707,8.4936,8.4669,8.4898,39799.1673
2011-02-09 13:10:00,22.24,22.26,22.24,22.25,61719.32402645113,8.4898,8.4974,8.4898,8.4936,61719.324
2011-02-09 13:20:00,22.25,22.27,22.24,22.27,88415.3808474161,8.4936,8.5012,8.4898,8.5012,88415.3808
2011-02-09 13:30:00,22.26,22.3,22.24,22.3,97844.72201812392,8.4974,8.5127,8.4898,8.5127,97844.722
2011-02-09 13:40:00,22.3,22.3,22.24,22.28,51065.39309331374,8.5127,8.5127,8.4898,8.5051,51065.3931
2011-02-09 13:50:00,22.28,22.29,22.26,22.28,119275.04286064168,8.5051,8.5089,8.4974,8.5051,119275.0429
2011-02-09 14:00:00,22.27,22.29,22.22,22.22,139725.69189321576,8.5012,8.5089,8.4822,8.4822,139725.6919
2011-02-09 14:10:00,22.23,22.26,22.22,22.22,39676.70830271859,8.486,8.4974,8.4822,8.4822,39676.7083
2011-02-09 14:20:00,22.22,22.23,22.18,22.19,203281.90056331127,8.4822,8.486,8.4669,8.4707,203281.9006
2011-02-09 14:30:00,22.2,22.2,22.1,22.1,181116.82586333572,8.4745,8.4745,8.4363,8.4363,181116.8259
2011-02-09 14:40:00,22.1,22.11,22.06,22.11,263286.798922361,8.4363,8.4402,8.4211,8.4402,263286.7989
2011-02-09 14:50:00,22.11,22.15,22.08,22.13,138623.56110702915,8.4402,8.4554,8.4287,8.4478,138623.5611
2011-02-09 15:00:00,22.13,22.15,22.08,22.09,178790.10531471955,8.4478,8.4554,8.4287,8.4325,178790.1053
2011-02-09 15:10:00,22.1,22.2,22.1,22.16,194709.77222630417,8.4363,8.4745,8.4363,8.4592,194709.7722
2011-02-09 15:20:00,22.16,22.17,22.15,22.15,125030.61474406072,8.4592,8.4631,8.4554,8.4554,125030.6147
2011-02-09 15:30:00,22.15,22.21,22.15,22.2,208057.80063678665,8.4554,8.4783,8.4554,8.4745,208057.8006
2011-02-09 15:40:00,22.21,22.24,22.17,22.23,336639.7256918932,8.4783,8.4898,8.4631,8.486,336639.7257
2011-02-09 15:50:00,22.24,22.25,22.21,22.24,709772.226304188,8.4898,8.4936,8.4783,8.4898,709772.2263
2011-02-10 09:30:00,22.11,22.37,22.11,22.36,119152.58388439871,8.4402,8.5394,8.4402,8.5356,119152.5839
2011-02-10 09:40:00,22.37,22.37,22.16,22.21,68944.40362478569,8.5394,8.5394,8.4592,8.4783,68944.4036
2011-02-10 09:50:00,22.21,22.27,22.12,22.27,72495.71393583149,8.4783,8.5012,8.444,8.5012,72495.7139
2011-02-10 10:00:00,22.26,22.28,22.19,22.21,202424.68772961057,8.4974,8.5051,8.4707,8.4783,202424.6877
2011-02-10 10:10:00,22.2,22.3,22.2,22.29,199608.13127602253,8.4745,8.5127,8.4745,8.5089,199608.1313
2011-02-10 10:20:00,22.28,22.3,22.21,22.24,192627.96963017387,8.5051,8.5127,8.4783,8.4898,192627.9696
2011-02-10 10:30:00,22.25,22.26,22.18,22.2,167768.7974528533,8.4936,8.4974,8.4669,8.4745,167768.7975
2011-02-10 10:40:00,22.2,22.24,22.17,22.2,155767.81778104333,8.4745,8.4898,8.4631,8.4745,155767.8178
2011-02-10 10:50:00,22.19,22.24,22.16,22.24,151114.3766838109,8.4707,8.4898,8.4592,8.4898,151114.3767
2011-02-10 11:00:00,22.21,22.26,22.17,22.18,76169.48322312025,8.4783,8.4974,8.4631,8.4669,76169.4832
2011-02-10 11:10:00,22.17,22.21,22.12,22.12,103845.2118540289,8.4631,8.4783,8.444,8.444,103845.2119
2011-02-10 11:20:00,22.12,22.16,22.12,22.16,103110.45799657116,8.444,8.4592,8.444,8.4592,103110.458
2011-02-10 11:30:00,22.16,22.19,22.16,22.17,142542.2483468038,8.4592,8.4707,8.4592,8.4631,142542.2483
2011-02-10 11:40:00,22.18,22.24,22.18,22.21,160788.63580700464,8.4669,8.4898,8.4669,8.4783,160788.6358
2011-02-10 11:50:00,22.21,22.27,22.21,22.24,122948.81214793044,8.4783,8.5012,8.4783,8.4898,122948.8121
2011-02-10 12:00:00,22.24,22.27,22.2,22.27,39676.70830271859,8.4898,8.5012,8.4745,8.5012,39676.7083
2011-02-10 12:10:00,22.27,22.31,22.24,22.24,145848.64070536368,8.5012,8.5165,8.4898,8.4898,145848.6407
2011-02-10 12:20:00,22.24,22.25,22.23,22.23,96742.59123193727,8.4898,8.4936,8.486,8.486,96742.5912
2011-02-10 12:30:00,22.24,22.27,22.23,22.23,113029.6350722508,8.4898,8.5012,8.486,8.486,113029.6351
2011-02-10 12:40:00,22.23,22.27,22.23,22.24,89884.88856233162,8.486,8.5012,8.486,8.4898,89884.8886
2011-02-10 12:50:00,22.24,22.25,22.23,22.23,63678.66764633847,8.4898,8.4936,8.486,8.486,63678.6676
2011-02-10 13:00:00,22.23,22.26,22.2,22.25,81067.84227283859,8.486,8.4974,8.4745,8.4936,81067.8423
2011-02-10 13:10:00,22.25,22.29,22.24,22.29,59270.14450159196,8.4936,8.5089,8.4898,8.5089,59270.1445
2011-02-10 13:20:00,22.29,22.32,22.26,22.26,53024.73671320108,8.5089,8.5203,8.4974,8.4974,53024.7367
2011-02-10 13:30:00,22.26,22.29,22.26,22.29,35758.02106294391,8.4974,8.5089,8.4974,8.5089,35758.0211
2011-02-10 13:40:00,22.29,22.29,22.27,22.28,51065.39309331374,8.5089,8.5089,8.5012,8.5051,51065.3931
2011-02-10 13:50:00,22.28,22.28,22.24,22.26,80822.92432035267,8.5051,8.5051,8.4898,8.4974,80822.9243
2011-02-10 14:00:00,22.26,22.33,22.24,22.32,85353.90644134214,8.4974,8.5241,8.4898,8.5203,85353.9064
2011-02-10 14:10:00,22.32,22.33,22.29,22.29,106294.39137888806,8.5203,8.5241,8.5089,8.5089,106294.3914
2011-02-10 14:20:00,22.29,22.33,22.29,22.33,114499.14278716627,8.5089,8.5241,8.5089,8.5241,114499.1428
2011-02-10 14:30:00,22.33,22.33,22.3,22.31,96865.05020818026,8.5241,8.5241,8.5127,8.5165,96865.0502
2011-02-10 14:40:00,22.31,22.32,22.29,22.29,66862.6010286554,8.5165,8.5203,8.5089,8.5089,66862.601
2011-02-10 14:50:00,22.29,22.29,22.24,22.25,219446.48542738185,8.5089,8.5089,8.4898,8.4936,219446.4854
2011-02-10 15:00:00,22.25,22.29,22.23,22.23,159196.6691158462,8.4936,8.5089,8.486,8.486,159196.6691
2011-02-10 15:10:00,22.24,22.24,22.21,22.24,105804.55547391625,8.4898,8.4898,8.4783,8.4898,105804.5555
2011-02-10 15:20:00,22.24,22.32,22.23,22.32,91966.69115846192,8.4898,8.5203,8.486,8.5203,91966.6912
2011-02-10 15:30:00,22.32,22.35,22.32,22.34,170952.7308351702,8.5203,8.5318,8.5203,8.528,170952.7308
2011-02-10 15:40:00,22.35,22.43,22.33,22.43,415748.22434484446,8.5318,8.5623,8.5241,8.5623,415748.2243
2011-02-10 15:50:00,22.43,22.43,22.32,22.34,662625.520450649,8.5623,8.5623,8.5203,8.528,662625.5205
2011-02-11 09:30:00,22.21,22.33,22.2,22.32,118172.91207445505,8.4783,8.5241,8.4745,8.5203,118172.9121
2011-02-11 09:40:00,22.34,22.41,22.28,22.37,102865.54004408522,8.528,8.5547,8.5051,8.5394,102865.54
2011-02-11 09:50:00,22.37,22.38,22.27,22.28,257776.14499142783,8.5394,8.5432,8.5012,8.5051,257776.145
2011-02-11 10:00:00,22.29,22.3,22.25,22.27,115111.43766838108,8.5089,8.5127,8.4936,8.5012,115111.4377
2011-02-11 10:10:00,22.28,22.29,22.2,22.2,130418.8096987509,8.5051,8.5089,8.4745,8.4745,130418.8097
2011-02-11 10:20:00,22.2,22.22,22.15,22.2,184300.7592456527,8.4745,8.4822,8.4554,8.4745,184300.7592
2011-02-11 10:30:00,22.2,22.21,22.17,22.17,111437.66838109231,8.4745,8.4783,8.4631,8.4631,111437.6684
2011-02-11 10:40:00,22.18,22.22,22.15,22.21,333823.1692383051,8.4669,8.4822,8.4554,8.4783,333823.1692
2011-02-11 10:50:00,22.21,22.22,22.2,22.2,167034.04359539552,8.4783,8.4822,8.4745,8.4745,167034.0436
2011-02-11 11:00:00,22.21,22.32,22.16,22.2,288390.8890521675,8.4783,8.5203,8.4592,8.4745,288390.8891
2011-02-11 11:10:00,22.2,22.25,22.2,22.24,84374.23463139847,8.4745,8.4936,8.4745,8.4898,84374.2346
2011-02-11 11:20:00,22.25,22.29,22.23,22.26,130908.64560372276,8.4936,8.5089,8.486,8.4974,130908.6456
2011-02-11 11:30:00,22.26,22.27,22.18,22.2,121111.92750428604,8.4974,8.5012,8.4669,8.4745,121111.9275
2011-02-11 11:40:00,22.2,22.24,22.19,22.19,60984.570168993385,8.4745,8.4898,8.4707,8.4707,60984.5702
2011-02-11 11:50:00,22.19,22.24,22.18,22.21,67229.97795738427,8.4707,8.4898,8.4669,8.4783,67229.978
2011-02-11 12:00:00,22.2,22.24,22.19,22.2,231202.54714670585,8.4745,8.4898,8.4707,8.4745,231202.5471
2011-02-11 12:10:00,22.2,22.2,22.04,22.04,232916.97281410728,8.4745,8.4745,8.4134,8.4134,232916.9728
2011-02-11 12:20:00,22.04,22.06,22.02,22.03,230100.4163605192,8.4134,8.4211,8.4058,8.4096,230100.4164
2011-02-11 12:30:00,22.04,22.11,22.03,22.09,127357.33529267694,8.4134,8.4402,8.4096,8.4325,127357.3353
2011-02-11 12:40:00,22.1,22.14,22.08,22.09,217976.9777124663,8.4363,8.4516,8.4287,8.4325,217976.9777
2011-02-11 12:50:00,22.09,22.11,22.07,22.1,95518.00146950773,8.4325,8.4402,8.4249,8.4363,95518.0015
2011-02-11 13:00:00,22.11,22.13,22.11,22.13,79843.252510409,8.4402,8.4478,8.4402,8.4478,79843.2525
2011-02-11 13:10:00,22.13,22.13,22.11,22.12,124785.6967915748,8.4478,8.4478,8.4402,8.444,124785.6968
2011-02-11 13:20:00,22.12,22.13,22.08,22.11,108866.0298799902,8.444,8.4478,8.4287,8.4402,108866.0299
2011-02-11 13:30:00,22.11,22.11,22.02,22.03,209282.39039921624,8.4402,8.4402,8.4058,8.4096,209282.3904
2011-02-11 13:40:00,22.04,22.05,22.02,22.03,59392.60347783492,8.4134,8.4173,8.4058,8.4096,59392.6035
2011-02-11 13:50:00,22.02,22.05,22.02,22.05,165931.9128092089,8.4058,8.4173,8.4058,8.4173,165931.9128
2011-02-11 14:00:00,22.05,22.06,22.02,22.06,193730.1004163605,8.4173,8.4211,8.4058,8.4211,193730.1004
2011-02-11 14:10:00,22.06,22.06,22.01,22.02,97477.34508939504,8.4211,8.4211,8.402,8.4058,97477.3451
2011-02-11 14:20:00,22.01,22.02,21.98,21.98,103477.83492530002,8.402,8.4058,8.3905,8.3905,103477.8349
2011-02-11 14:30:00,21.99,22.06,21.98,22.04,127969.63017389174,8.3944,8.4211,8.3905,8.4134,127969.6302
2011-02-11 14:40:00,22.04,22.11,22.02,22.1,300024.4917952486,8.4134,8.4402,8.4058,8.4363,300024.4918
2011-02-11 14:50:00,22.1,22.12,22.02,22.03,192015.67474895908,8.4363,8.444,8.4058,8.4096,192015.6747
2011-02-11 15:00:00,22.04,22.09,22.03,22.08,205853.5390644134,8.4134,8.4325,8.4096,8.4287,205853.5391
2011-02-11 15:10:00,22.07,22.1,22.06,22.08,143766.8381092334,8.4249,8.4363,8.4211,8.4287,143766.8381
2011-02-11 15:20:00,22.09,22.1,22.08,22.09,75802.10629439137,8.4325,8.4363,8.4287,8.4325,75802.1063
2011-02-11 15:30:00,22.1,22.12,22.07,22.07,324761.2049963262,8.4363,8.444,8.4249,8.4249,324761.205
2011-02-11 15:40:00,22.08,22.08,22.02,22.06,399461.18050453096,8.4287,8.4287,8.4058,8.4211,399461.1805
2011-02-11 15:50:00,22.06,22.07,22.03,22.04,421258.8782757776,8.4211,8.4249,8.4096,8.4134,421258.8783
2011-02-14 09:30:00,22.04,22.11,22.0,22.07,159074.2101396032,8.4134,8.4402,8.3982,8.4249,159074.2101
2011-02-14 09:40:00,22.07,22.13,22.06,22.11,176463.38476610335,8.4249,8.4478,8.4211,8.4402,176463.3848
2011-02-14 09:50:00,22.11,22.24,22.09,22.1,552534.9008082292,8.4402,8.4898,8.4325,8.4363,552534.9008
2011-02-14 10:00:00,22.1,22.24,22.1,22.23,886725.4469752632,8.4363,8.4898,8.4363,8.486,886725.447
2011-02-14 10:10:00,22.23,22.24,22.11,22.13,268307.6169483223,8.486,8.4898,8.4402,8.4478,268307.6169
2011-02-14 10:20:00,22.13,22.14,22.12,22.13,179769.77712466323,8.4478,8.4516,8.444,8.4478,179769.7771
2011-02-14 10:30:00,22.13,22.14,22.04,22.06,244673.0345334313,8.4478,8.4516,8.4134,8.4211,244673.0345
2011-02-14 10:40:00,22.05,22.06,21.93,21.97,233774.185647808,8.4173,8.4211,8.3715,8.3867,233774.1856
2011-02-14 10:50:00,21.97,22.03,21.93,22.03,164584.86407053637,8.3867,8.4096,8.3715,8.4096,164584.8641
2011-02-14 11:00:00,22.03,22.06,22.02,22.02,155277.9818760715,8.4096,8.4211,8.4058,8.4058,155277.9819
2011-02-14 11:10:00,22.02,22.13,22.02,22.13,161033.55375949055,8.4058,8.4478,8.4058,8.4478,161033.5538
2011-02-14 11:20:00,22.13,22.15,22.09,22.11,258878.27577761447,8.4478,8.4554,8.4325,8.4402,258878.2758
2011-02-14 11:30:00,22.11,22.17,22.11,22.16,125520.45064903256,8.4402,8.4631,8.4402,8.4592,125520.4506
2011-02-14 11:40:00,22.16,22.18,22.13,22.13,159074.2101396032,8.4592,8.4669,8.4478,8.4478,159074.2101
2011-02-14 11:50:00,22.13,22.14,22.11,22.13,70658.82929218712,8.4478,8.4516,8.4402,8.4478,70658.8293
2011-02-14 12:00:00,22.13,22.15,22.12,22.14,173279.45138378642,8.4478,8.4554,8.444,8.4516,173279.4514
2011-02-14 12:10:00,22.14,22.14,22.07,22.09,98089.63997060985,8.4516,8.4516,8.4249,8.4325,98089.64
2011-02-14 12:20:00,22.09,22.13,22.08,22.11,103355.37594905704,8.4325,8.4478,8.4287,8.4402,103355.3759
2011-02-14 12:30:00,22.11,22.13,22.09,22.13,176708.30271858926,8.4402,8.4478,8.4325,8.4478,176708.3027
2011-02-14 12:40:00,22.13,22.15,22.12,22.14,125153.07372030368,8.4478,8.4554,8.444,8.4516,125153.0737
2011-02-14 12:50:00,22.14,22.15,22.13,22.14,71638.50110213079,8.4516,8.4554,8.4478,8.4516,71638.5011
2011-02-14 13:00:00,22.13,22.14,22.09,22.1,95762.91942199362,8.4478,8.4516,8.4325,8.4363,95762.9194
2011-02-14 13:10:00,22.11,22.15,22.11,22.15,120989.4685280431,8.4402,8.4554,8.4402,8.4554,120989.4685
2011-02-14 13:20:00,22.14,22.15,22.11,22.12,91844.23218221896,8.4516,8.4554,8.4402,8.444,91844.2322
2011-02-14 13:30:00,22.12,22.13,22.11,22.13,82047.51408278226,8.444,8.4478,8.4402,8.4478,82047.5141
2011-02-14 13:40:00,22.12,22.13,22.03,22.04,290350.23267205484,8.444,8.4478,8.4096,8.4134,290350.2327
2011-02-14 13:50:00,22.03,22.05,21.99,22.01,243815.8216997306,8.4096,8.4173,8.3944,8.402,243815.8217
2011-02-14 14:00:00,22.01,22.06,22.01,22.05,140705.36370315944,8.402,8.4211,8.402,8.4173,140705.3637
2011-02-14 14:10:00,22.05,22.05,21.99,21.99,190791.0849865295,8.4173,8.4173,8.3944,8.3944,190791.085
2011-02-14 14:20:00,21.99,22.02,21.94,21.97,347661.03355375945,8.3944,8.4058,8.3753,8.3867,347661.0336
2011-02-14 14:30:00,21.97,22.01,21.97,22.01,135439.62772471222,8.3867,8.402,8.3867,8.402,135439.6277
2011-02-14 14:40:00,22.0,22.02,21.99,21.99,267940.2400195934,8.3982,8.4058,8.3944,8.3944,267940.24
2011-02-14 14:50:00,21.99,22.06,21.99,22.04,307494.48934606905,8.3944,8.4211,8.3944,8.4134,307494.4893
2011-02-14 15:00:00,22.04,22.06,22.03,22.06,199363.2133235366,8.4134,8.4211,8.4096,8.4211,199363.2133
2011-02-14 15:10:00,22.06,22.06,22.0,22.0,263776.6348273328,8.4211,8.4211,8.3982,8.3982,263776.6348
2011-02-14 15:20:00,22.01,22.01,21.97,21.97,202424.68772961057,8.402,8.402,8.3867,8.3867,202424.6877
2011-02-14 15:30:00,21.97,22.0,21.95,21.98,286798.92236100906,8.3867,8.3982,8.3791,8.3905,286798.9224
2011-02-14 15:40:00,21.98,22.07,21.98,22.07,476855.2534900808,8.3905,8.4249,8.3905,8.4249,476855.2535
2011-02-14 15:50:00,22.07,22.1,22.05,22.06,580210.6294391379,8.4249,8.4363,8.4173,8.4211,580210.6294
2011-02-15 09:30:00,21.99,22.11,21.83,22.06,279818.7607151604,8.3944,8.4402,8.3333,8.4211,279818.7607
2011-02-15 09:40:00,22.06,22.19,22.03,22.17,239407.29855498407,8.4211,8.4707,8.4096,8.4631,239407.2986
2011-02-15 09:50:00,22.17,22.17,22.11,22.14,349742.83614988974,8.4631,8.4631,8.4402,8.4516,349742.8361
2011-02-15 10:00:00,22.13,22.21,22.13,22.14,319128.0920891501,8.4478,8.4783,8.4478,8.4516,319128.0921
2011-02-15 10:10:00,22.15,22.2,22.11,22.17,500367.3769287288,8.4554,8.4745,8.4402,8.4631,500367.3769
2011-02-15 10:20:00,22.17,22.18,22.14,22.15,320597.5998040656,8.4631,8.4669,8.4516,8.4554,320597.5998
2011-02-15 10:30:00,22.15,22.22,22.14,22.21,307249.57139358314,8.4554,8.4822,8.4516,8.4783,307249.5714
2011-02-15 10:40:00,22.21,22.22,22.1,22.1,170462.89493019838,8.4783,8.4822,8.4363,8.4363,170462.8949
2011-02-15 10:50:00,22.09,22.21,22.06,22.2,161156.01273573353,8.4325,8.4783,8.4211,8.4745,161156.0127
2011-02-15 11:00:00,22.2,22.23,22.15,22.16,223120.25471467056,8.4745,8.486,8.4554,8.4592,223120.2547
2011-02-15 11:10:00,22.16,22.17,22.13,22.13,126255.20450649032,8.4592,8.4631,8.4478,8.4478,126255.2045
2011-02-15 11:20:00,22.12,22.15,22.09,22.11,188709.2823903992,8.444,8.4554,8.4325,8.4402,188709.2824
2011-02-15 11:30:00,22.11,22.12,22.08,22.09,217242.2238550085,8.4402,8.444,8.4287,8.4325,217242.2239
2011-02-15 11:40:00,22.1,22.11,22.08,22.09,203526.8185157972,8.4363,8.4402,8.4287,8.4325,203526.8185
2011-02-15 11:50:00,22.1,22.13,22.08,22.09,139970.6098457017,8.4363,8.4478,8.4287,8.4325,139970.6098
2011-02-15 12:00:00,22.08,22.08,22.02,22.04,157114.86651971587,8.4287,8.4287,8.4058,8.4134,157114.8665
2011-02-15 12:10:00,22.05,22.05,21.99,22.01,204261.5723732549,8.4173,8.4173,8.3944,8.402,204261.5724
2011-02-15 12:20:00,22.0,22.02,21.97,22.02,151481.7536125398,8.3982,8.4058,8.3867,8.4058,151481.7536
2011-02-15 12:30:00,22.02,22.06,22.02,22.04,206710.7518981141,8.4058,8.4211,8.4058,8.4134,206710.7519
2011-02-15 12:40:00,22.05,22.06,22.03,22.04,64290.96252755327,8.4173,8.4211,8.4096,8.4134,64290.9625
2011-02-15 12:50:00,22.05,22.05,22.02,22.05,62209.15993142297,8.4173,8.4173,8.4058,8.4173,62209.1599
2011-02-15 13:00:00,22.05,22.05,22.0,22.04,263409.257898604,8.4173,8.4173,8.3982,8.4134,263409.2579
2011-02-15 13:10:00,22.04,22.11,22.03,22.07,176708.30271858926,8.4134,8.4402,8.4096,8.4249,176708.3027
2011-02-15 13:20:00,22.07,22.1,22.05,22.09,95762.91942199362,8.4249,8.4363,8.4173,8.4325,95762.9194
2011-02-15 13:30:00,22.09,22.12,22.07,22.1,164584.86407053637,8.4325,8.444,8.4249,8.4363,164584.8641
2011-02-15 13:40:00,22.1,22.11,22.05,22.05,124050.94293411706,8.4363,8.4402,8.4173,8.4173,124050.9429
2011-02-15 13:50:00,22.05,22.06,21.98,22.0,305290.2277736958,8.4173,8.4211,8.3905,8.3982,305290.2278
2011-02-15 14:00:00,22.0,22.0,21.95,22.0,181606.6617683076,8.3982,8.3982,8.3791,8.3982,181606.6618
2011-02-15 14:10:00,22.0,22.02,21.97,21.98,126500.12245897624,8.3982,8.4058,8.3867,8.3905,126500.1225
2011-02-15 14:20:00,21.98,22.02,21.96,21.97,251653.1961792799,8.3905,8.4058,8.3829,8.3867,251653.1962
2011-02-15 14:30:00,21.96,21.97,21.92,21.92,149277.49204016654,8.3829,8.3867,8.3676,8.3676,149277.492
2011-02-15 14:40:00,21.92,21.93,21.91,21.91,69556.69850600048,8.3676,8.3715,8.3638,8.3638,69556.6985
2011-02-15 14:50:00,21.92,21.95,21.91,21.95,199853.04922850843,8.3676,8.3791,8.3638,8.3791,199853.0492
2011-02-15 15:00:00,21.95,22.03,21.95,22.03,376438.8929708547,8.3791,8.4096,8.3791,8.4096,376438.893
2011-02-15 15:10:00,22.03,22.03,21.97,22.03,304800.391868724,8.4096,8.4096,8.3867,8.4096,304800.3919
2011-02-15 15:20:00,22.03,22.06,21.98,22.04,338721.5282880235,8.4096,8.4211,8.3905,8.4134,338721.5283
2011-02-15 15:30:00,22.05,22.05,21.98,22.01,231937.3010041636,8.4173,8.4173,8.3905,8.402,231937.301
2011-02-15 15:40:00,22.01,22.04,21.97,22.02,396154.7881459711,8.402,8.4134,8.3867,8.4058,396154.7881
2011-02-15 15:50:00,22.02,22.08,21.99,22.06,869336.2723487631,8.4058,8.4287,8.3944,8.4211,869336.2723
2011-02-16 09:30:00,22.57,22.8,22.37,22.77,1262674.504041146,8.6158,8.7036,8.5394,8.6921,1262674.504
2011-02-16 09:40:00,22.77,22.79,22.38,22.46,750183.6884643644,8.6921,8.6997,8.5432,8.5738,750183.6885
2011-02-16 09:50:00,22.46,22.58,22.42,22.55,347171.19764878764,8.5738,8.6196,8.5585,8.6081,347171.1976
2011-02-16 10:00:00,22.56,22.6,22.49,22.51,484570.1689933872,8.6119,8.6272,8.5852,8.5929,484570.169
2011-02-16 10:10:00,22.52,22.56,22.47,22.51,392481.0188586823,8.5967,8.6119,8.5776,8.5929,392481.0189
2011-02-16 10:20:00,22.51,22.64,22.41,22.41,536002.9390154298,8.5929,8.6425,8.5547,8.5547,536002.939
2011-02-16 10:30:00,22.42,22.64,22.41,22.63,613764.3889297085,8.5585,8.6425,8.5547,8.6387,613764.3889
2011-02-16 10:40:00,22.64,22.66,22.57,22.57,264633.8476610335,8.6425,8.6501,8.6158,8.6158,264633.8477
2011-02-16 10:50:00,22.57,22.63,22.55,22.61,214915.50330639235,8.6158,8.6387,8.6081,8.631,214915.5033
2011-02-16 11:00:00,22.61,22.64,22.59,22.6,399951.0164095028,8.631,8.6425,8.6234,8.6272,399951.0164
2011-02-16 11:10:00,22.6,22.61,22.51,22.6,343374.96938525594,8.6272,8.631,8.5929,8.6272,343374.9694
2011-02-16 11:20:00,22.6,22.63,22.54,22.62,277614.4991427871,8.6272,8.6387,8.6043,8.6348,277614.4991
2011-02-16 11:30:00,22.62,22.64,22.52,22.63,313127.60225324513,8.6348,8.6425,8.5967,8.6387,313127.6023
2011-02-16 11:40:00,22.63,22.73,22.61,22.64,462650.0122458976,8.6387,8.6768,8.631,8.6425,462650.0122
2011-02-16 11:50:00,22.64,22.67,22.56,22.59,372642.664707323,8.6425,8.6539,8.6119,8.6234,372642.6647
2011-02-16 12:00:00,22.6,22.73,22.59,22.6,344477.1001714425,8.6272,8.6768,8.6234,8.6272,344477.1002
2011-02-16 12:10:00,22.6,22.62,22.55,22.55,200342.88513348027,8.6272,8.6348,8.6081,8.6081,200342.8851
2011-02-16 12:20:00,22.56,22.6,22.55,22.57,170095.5180014695,8.6119,8.6272,8.6081,8.6158,170095.518
2011-02-16 12:30:00,22.59,22.66,22.55,22.61,116091.10947832475,8.6234,8.6501,8.6081,8.631,116091.1095
2011-02-16 12:40:00,22.61,22.62,22.53,22.53,157727.16140093066,8.631,8.6348,8.6005,8.6005,157727.1614
2011-02-16 12:50:00,22.54,22.64,22.52,22.63,168870.9282390399,8.6043,8.6425,8.5967,8.6387,168870.9282
2011-02-16 13:00:00,22.63,22.63,22.46,22.57,533186.3825618417,8.6387,8.6387,8.5738,8.6158,533186.3826
2011-02-16 13:10:00,22.57,22.62,22.55,22.59,329292.18711731565,8.6158,8.6348,8.6081,8.6234,329292.1871
2011-02-16 13:20:00,22.59,22.64,22.58,22.6,157114.86651971587,8.6234,8.6425,8.6196,8.6272,157114.8665
2011-02-16 13:30:00,22.6,22.72,22.6,22.68,166911.58461915256,8.6272,8.673,8.6272,8.6578,166911.5846
2011-02-16 13:40:00,22.68,22.72,22.65,22.7,166666.66666666666,8.6578,8.673,8.6463,8.6654,166666.6667
2011-02-16 13:50:00,22.7,22.71,22.66,22.69,133112.907176096,8.6654,8.6692,8.6501,8.6616,133112.9072
2011-02-16 14:00:00,22.69,22.73,22.65,22.72,267572.86309086456,8.6616,8.6768,8.6463,8.673,267572.8631
2011-02-16 14:10:00,22.72,22.73,22.65,22.68,408890.5216752388,8.673,8.6768,8.6463,8.6578,408890.5217
2011-02-16 14:20:00,22.68,22.74,22.66,22.73,222997.7957384276,8.6578,8.6807,8.6501,8.6768,222997.7957
2011-02-16 14:30:00,22.73,22.73,22.69,22.7,165442.07690423707,8.6768,8.6768,8.6616,8.6654,165442.0769
2011-02-16 14:40:00,22.7,22.84,22.69,22.8,460568.2096497673,8.6654,8.7188,8.6616,8.7036,460568.2096
2011-02-16 14:50:00,22.79,22.85,22.73,22.74,528532.9414646094,8.6997,8.7226,8.6768,8.6807,528532.9415
2011-02-16 15:00:00,22.73,22.77,22.69,22.74,320475.1408278227,8.6768,8.6921,8.6616,8.6807,320475.1408
2011-02-16 15:10:00,22.74,22.77,22.68,22.69,617683.0761694831,8.6807,8.6921,8.6578,8.6616,617683.0762
2011-02-16 15:20:00,22.68,22.69,22.61,22.62,669238.3051677687,8.6578,8.6616,8.631,8.6348,669238.3052
2011-02-16 15:30:00,22.61,22.69,22.53,22.58,937545.922116091,8.631,8.6616,8.6005,8.6196,937545.9221
2011-02-16 15:40:00,22.58,22.7,22.58,22.69,885378.3982365907,8.6196,8.6654,8.6196,8.6616,885378.3982
2011-02-16 15:50:00,22.7,22.7,22.58,22.67,1795248.5917217731,8.6654,8.6654,8.6196,8.6539,1795248.5917
2011-02-17 09:30:00,24.84,25.07,24.47,25.03,6488488.856233162,9.4823,9.5701,9.3411,9.5548,6488488.8562
2011-02-17 09:40:00,25.03,25.27,24.91,25.05,3645848.6407053634,9.5548,9.6464,9.509,9.5625,3645848.6407
2011-02-17 09:50:00,25.05,25.11,24.73,24.88,2020083.272103845,9.5625,9.5854,9.4403,9.4976,2020083.2721
2011-02-17 10:00:00,24.88,24.93,24.65,24.71,2349620.377173647,9.4976,9.5167,9.4098,9.4327,2349620.3772
2011-02-17 10:10:00,24.7,24.73,24.3,24.46,2571760.9600783736,9.4289,9.4403,9.2762,9.3372,2571760.9601
2011-02-17 10:20:00,24.47,24.56,24.15,24.46,2371785.4518736224,9.3411,9.3754,9.2189,9.3372,2371785.4519
2011-02-17 10:30:00,24.45,24.51,24.42,24.5,1006735.2436933628,9.3334,9.3563,9.322,9.3525,1006735.2437
2011-02-17 10:40:00,24.5,24.55,24.34,24.38,781655.6453588047,9.3525,9.3716,9.2914,9.3067,781655.6454
2011-02-17 10:50:00,24.37,24.37,24.11,24.15,1354886.113152094,9.3029,9.3029,9.2036,9.2189,1354886.1132
2011-02-17 11:00:00,24.14,24.23,24.05,24.11,2096252.755326965,9.2151,9.2494,9.1807,9.2036,2096252.7553
2011-02-17 11:10:00,24.12,24.26,24.09,24.25,1282145.4812637763,9.2074,9.2609,9.196,9.2571,1282145.4813
2011-02-17 11:20:00,24.24,24.33,24.24,24.25,1614621.601763409,9.2533,9.2876,9.2533,9.2571,1614621.6018
2011-02-17 11:30:00,24.25,24.35,24.2,24.3,1252020.5731080088,9.2571,9.2952,9.238,9.2762,1252020.5731
2011-02-17 11:40:00,24.31,24.4,24.29,24.39,1754959.5885378397,9.28,9.3143,9.2723,9.3105,1754959.5885
2011-02-17 11:50:00,24.39,24.42,24.33,24.33,621724.2223855008,9.3105,9.322,9.2876,9.2876,621724.2224
2011-02-17 12:00:00,24.34,24.38,24.29,24.29,548126.3776634827,9.2914,9.3067,9.2723,9.2723,548126.3777
2011-02-17 12:10:00,24.29,24.33,24.25,24.32,508572.1283370071,9.2723,9.2876,9.2571,9.2838,508572.1283
2011-02-17 12:20:00,24.31,24.36,24.3,24.33,552412.4418319862,9.28,9.2991,9.2762,9.2876,552412.4418
2011-02-17 12:30:00,24.33,24.33,24.26,24.29,727283.8599069312,9.2876,9.2876,9.2609,9.2723,727283.8599
2011-02-17 12:40:00,24.29,24.33,24.29,24.33,487141.8074944893,9.2723,9.2876,9.2723,9.2876,487141.8075
2011-02-17 12:50:00,24.33,24.5,24.33,24.49,776512.3683566005,9.2876,9.3525,9.2876,9.3487,776512.3684
2011-02-17 13:00:00,24.49,24.5,24.45,24.46,1097599.804065638,9.3487,9.3525,9.3334,9.3372,1097599.8041
2011-02-17 13:10:00,24.45,24.58,24.39,24.49,1289370.5608621112,9.3334,9.383,9.3105,9.3487,1289370.5609
2011-02-17 13:20:00,24.5,24.51,24.42,24.42,330761.69483223115,9.3525,9.3563,9.322,9.322,330761.6948
2011-02-17 13:30:00,24.42,24.48,24.4,24.44,392358.5598824394,9.322,9.3449,9.3143,9.3296,392358.5599
2011-02-17 13:40:00,24.44,24.44,24.36,24.4,488856.2331618907,9.3296,9.3296,9.2991,9.3143,488856.2332
2011-02-17 13:50:00,24.4,24.42,24.39,24.4,278594.1709527308,9.3143,9.322,9.3105,9.3143,278594.171
2011-02-17 14:00:00,24.4,24.43,24.36,24.41,392236.1009061964,9.3143,9.3258,9.2991,9.3182,392236.1009
2011-02-17 14:10:00,24.41,24.48,24.4,24.48,451138.8684790595,9.3182,9.3449,9.3143,9.3449,451138.8685
2011-02-17 14:20:00,24.47,24.48,24.38,24.38,411584.6191525839,9.3411,9.3449,9.3067,9.3067,411584.6192
2011-02-17 14:30:00,24.38,24.39,24.33,24.39,336884.6436443791,9.3067,9.3105,9.2876,9.3105,336884.6436
2011-02-17 14:40:00,24.39,24.47,24.38,24.46,538697.0364927748,9.3105,9.3411,9.3067,9.3372,538697.0365
2011-02-17 14:50:00,24.46,24.46,24.4,24.4,351457.2618172912,9.3372,9.3372,9.3143,9.3143,351457.2618
2011-02-17 15:00:00,24.4,24.54,24.4,24.51,1495101.6409502816,9.3143,9.3678,9.3143,9.3563,1495101.641
2011-02-17 15:10:00,24.51,24.68,24.47,24.62,1701445.0159196667,9.3563,9.4212,9.3411,9.3983,1701445.0159
2011-02-17 15:20:00,24.62,24.73,24.6,24.65,1018246.3874602008,9.3983,9.4403,9.3907,9.4098,1018246.3875
2011-02-17 15:30:00,24.64,24.77,24.64,24.74,1481141.3176585843,9.406,9.4556,9.406,9.4441,1481141.3177
2011-02-17 15:40:00,24.74,24.74,24.52,24.57,1398481.5086945873,9.4441,9.4441,9.3601,9.3792,1398481.5087
2011-02-17 15:50:00,24.57,24.66,24.47,24.57,2732916.972814107,9.3792,9.4136,9.3411,9.3792,2732916.9728
2011-02-18 09:30:00,24.7,24.74,24.63,24.65,1068821.944648543,9.4289,9.4441,9.4021,9.4098,1068821.9446
2011-02-18 09:40:00,24.66,24.91,24.65,24.68,1403502.3267205486,9.4136,9.509,9.4098,9.4212,1403502.3267
2011-02-18 09:50:00,24.67,24.87,24.64,24.83,998163.1153563556,9.4174,9.4938,9.406,9.4785,998163.1154
2011-02-18 10:00:00,24.83,24.86,24.79,24.81,1294024.0019593434,9.4785,9.4899,9.4632,9.4708,1294024.002
2011-02-18 10:10:00,24.82,24.87,24.78,24.81,574455.0575557188,9.4747,9.4938,9.4594,9.4708,574455.0576
2011-02-18 10:20:00,24.8,24.97,24.8,24.96,437301.0041636052,9.467,9.5319,9.467,9.5281,437301.0042
2011-02-18 10:30:00,24.96,25.0,24.9,24.94,482610.8253734998,9.5281,9.5434,9.5052,9.5205,482610.8254
2011-02-18 10:40:00,24.93,25.09,24.91,25.09,506367.8667646338,9.5167,9.5777,9.509,9.5777,506367.8668
2011-02-18 10:50:00,25.09,25.09,25.0,25.02,341905.4616703404,9.5777,9.5777,9.5434,9.551,341905.4617
2011-02-18 11:00:00,25.01,25.06,24.99,25.04,377785.9417095273,9.5472,9.5663,9.5396,9.5586,377785.9417
2011-02-18 11:10:00,25.03,25.05,25.01,25.05,251653.1961792799,9.5548,9.5625,9.5472,9.5625,251653.1962
2011-02-18 11:20:00,25.04,25.05,24.8,24.8,669238.3051677687,9.5586,9.5625,9.467,9.467,669238.3052
2011-02-18 11:30:00,24.8,24.92,24.77,24.91,549595.8853783982,9.467,9.5128,9.4556,9.509,549595.8854
2011-02-18 11:40:00,24.91,24.93,24.87,24.9,327577.76144991425,9.509,9.5167,9.4938,9.5052,327577.7614
2011-02-18 11:50:00,24.89,24.92,24.88,24.9,460690.66862601024,9.5014,9.5128,9.4976,9.5052,460690.6686
2011-02-18 12:00:00,24.9,24.96,24.87,24.96,262062.2091599314,9.5052,9.5281,9.4938,9.5281,262062.2092
2011-02-18 12:10:00,24.96,24.98,24.92,24.97,395664.95224099926,9.5281,9.5357,9.5128,9.5319,395664.9522
2011-02-18 12:20:00,24.97,25.0,24.96,24.99,258021.06294391377,9.5319,9.5434,9.5281,9.5396,258021.0629
2011-02-18 12:30:00,24.98,25.01,24.97,24.97,214180.7494489346,9.5357,9.5472,9.5319,9.5319,214180.7494
2011-02-18 12:40:00,24.98,24.98,24.88,24.89,416850.3551310311,9.5357,9.5357,9.4976,9.5014,416850.3551
2011-02-18 12:50:00,24.88,24.95,24.86,24.92,879622.8263531716,9.4976,9.5243,9.4899,9.5128,879622.8264
2011-02-18 13:00:00,24.92,24.94,24.9,24.91,155277.9818760715,9.5128,9.5205,9.5052,9.509,155277.9819
2011-02-18 13:10:00,24.91,24.96,24.9,24.96,157727.16140093066,9.509,9.5281,9.5052,9.5281,157727.1614
2011-02-18 13:20:00,24.96,24.99,24.91,24.91,441587.0683321087,9.5281,9.5396,9.509,9.509,441587.0683
2011-02-18 13:30:00,24.91,24.91,24.87,24.87,207935.3416605437,9.509,9.509,9.4938,9.4938,207935.3417
2011-02-18 13:40:00,24.87,24.87,24.75,24.75,258388.43987264263,9.4938,9.4938,9.4479,9.4479,258388.4399
2011-02-18 13:50:00,24.76,24.77,24.72,24.75,228753.36762184667,9.4518,9.4556,9.4365,9.4479,228753.3676
2011-02-18 14:00:00,24.76,24.84,24.73,24.84,163482.73328434973,9.4518,9.4823,9.4403,9.4823,163482.7333
2011-02-18 14:10:00,24.84,24.89,24.76,24.77,211976.48787656127,9.4823,9.5014,9.4518,9.4556,211976.4879
2011-02-18 14:20:00,24.77,24.82,24.75,24.82,236835.660053882,9.4556,9.4747,9.4479,9.4747,236835.6601
2011-02-18 14:30:00,24.82,24.87,24.8,24.86,214670.5853539064,9.4747,9.4938,9.467,9.4899,214670.5854
2011-02-18 14:40:00,24.87,24.87,24.82,24.87,450404.1146216017,9.4938,9.4938,9.4747,9.4938,450404.1146
2011-02-18 14:50:00,24.87,24.91,24.85,24.87,403012.4908155768,9.4938,9.509,9.4861,9.4938,403012.4908
2011-02-18 15:00:00,24.89,24.91,24.87,24.87,305167.76879745285,9.5014,9.509,9.4938,9.4938,305167.7688
2011-02-18 15:10:00,24.87,24.87,24.74,24.79,491427.87166299287,9.4938,9.4938,9.4441,9.4632,491427.8717
2011-02-18 15:20:00,24.79,24.84,24.75,24.81,438035.7580210629,9.4632,9.4823,9.4479,9.4708,438035.758
2011-02-18 15:30:00,24.81,24.83,24.73,24.77,488856.2331618907,9.4708,9.4785,9.4403,9.4556,488856.2332
2011-02-18 15:40:00,24.77,24.82,24.72,24.79,679035.0232672055,9.4556,9.4747,9.4365,9.4632,679035.0233
2011-02-18 15:50:00,24.79,24.83,24.75,24.8,1283737.447954935,9.4632,9.4785,9.4479,9.467,1283737.448
2011-02-22 09:30:00,24.88,25.09,24.72,24.73,834557.9230957628,9.4976,9.5777,9.4365,9.4403,834557.9231
2011-02-22 09:40:00,24.73,24.78,24.59,24.75,722018.1239284839,9.4403,9.4594,9.3869,9.4479,722018.1239
2011-02-22 09:50:00,24.76,24.76,24.69,24.73,740876.8062698995,9.4518,9.4518,9.425,9.4403,740876.8063
2011-02-22 10:00:00,24.73,24.79,24.65,24.77,419666.9115846192,9.4403,9.4632,9.4098,9.4556,419666.9116
2011-02-22 10:10:00,24.78,24.78,24.68,24.7,414768.5525349008,9.4594,9.4594,9.4212,9.4289,414768.5525
2011-02-22 10:20:00,24.71,24.71,24.54,24.6,388684.7905951506,9.4327,9.4327,9.3678,9.3907,388684.7906
2011-02-22 10:30:00,24.6,24.75,24.57,24.69,428973.793779084,9.3907,9.4479,9.3792,9.425,428973.7938
2011-02-22 10:40:00,24.69,24.78,24.65,24.74,409380.3575802106,9.425,9.4594,9.4098,9.4441,409380.3576
2011-02-22 10:50:00,24.73,24.87,24.73,24.77,409257.8986039676,9.4403,9.4938,9.4403,9.4556,409257.8986
2011-02-22 11:00:00,24.77,24.79,24.66,24.66,214180.7494489346,9.4556,9.4632,9.4136,9.4136,214180.7494
2011-02-22 11:10:00,24.67,24.77,24.65,24.76,190546.1670340436,9.4174,9.4556,9.4098,9.4518,190546.167
2011-02-22 11:20:00,24.76,24.78,24.65,24.69,341538.0847416116,9.4518,9.4594,9.4098,9.425,341538.0847
2011-02-22 11:30:00,24.69,24.69,24.57,24.59,310433.50477590004,9.425,9.425,9.3792,9.3869,310433.5048
2011-02-22 11:40:00,24.58,24.6,24.48,24.5,397134.4599559148,9.383,9.3907,9.3449,9.3525,397134.46
2011-02-22 11:50:00,24.49,24.66,24.47,24.64,286186.62747979426,9.3487,9.4136,9.3411,9.406,286186.6275
2011-02-22 12:00:00,24.64,24.7,24.62,24.63,201077.638990938,9.406,9.4289,9.3983,9.4021,201077.639
2011-02-22 12:10:00,24.63,24.63,24.54,24.6,282880.2351212344,9.4021,9.4021,9.3678,9.3907,282880.2351
2011-02-22 12:20:00,24.6,24.63,24.59,24.61,113519.47097722262,9.3907,9.4021,9.3869,9.3945,113519.471
2011-02-22 12:30:00,24.61,24.61,24.51,24.51,182463.87460200832,9.3945,9.3945,9.3563,9.3563,182463.8746
2011-02-22 12:40:00,24.51,24.51,24.4,24.4,375826.59808964,9.3563,9.3563,9.3143,9.3143,375826.5981
2011-02-22 12:50:00,24.41,24.46,24.38,24.4,227773.695811903,9.3182,9.3372,9.3067,9.3143,227773.6958
2011-02-22 13:00:00,24.41,24.46,24.35,24.45,325006.12294881215,9.3182,9.3372,9.2952,9.3334,325006.1229
2011-02-22 13:10:00,24.45,24.5,24.42,24.49,189199.11829537104,9.3334,9.3525,9.322,9.3487,189199.1183
2011-02-22 13:20:00,24.49,24.49,24.31,24.31,372397.7467548371,9.3487,9.3487,9.28,9.28,372397.7468
2011-02-22 13:30:00,24.31,24.33,24.28,24.33,227038.94195444524,9.28,9.2876,9.2685,9.2876,227038.942
2011-02-22 13:40:00,24.33,24.34,24.26,24.29,178300.26940974774,9.2876,9.2914,9.2609,9.2723,178300.2694
2011-02-22 13:50:00,24.29,24.37,24.28,24.33,186994.8567229978,9.2723,9.3029,9.2685,9.2876,186994.8567
2011-02-22 14:00:00,24.33,24.37,24.26,24.31,257286.309086456,9.2876,9.3029,9.2609,9.28,257286.3091
2011-02-22 14:10:00,24.31,24.34,24.31,24.33,158461.91525838844,9.28,9.2914,9.28,9.2876,158461.9153
2011-02-22 14:20:00,24.32,24.33,24.28,24.32,198138.623561107,9.2838,9.2876,9.2685,9.2838,198138.6236
2011-02-22 14:30:00,24.32,24.42,24.31,24.41,152094.04849375458,9.2838,9.322,9.28,9.3182,152094.0485
2011-02-22 14:40:00,24.42,24.43,24.36,24.42,129684.05584129316,9.322,9.3258,9.2991,9.322,129684.0558
2011-02-22 14:50:00,24.42,24.43,24.38,24.42,149767.32794513836,9.322,9.3258,9.3067,9.322,149767.3279
2011-02-22 15:00:00,24.41,24.42,24.31,24.33,108253.7349987754,9.3182,9.322,9.28,9.2876,108253.735
2011-02-22 15:10:00,24.32,24.42,24.32,24.33,162992.8973793779,9.2838,9.322,9.2838,9.2876,162992.8974
2011-02-22 15:20:00,24.33,24.35,24.29,24.3,159808.963997061,9.2876,9.2952,9.2723,9.2762,159808.964
2011-02-22 15:30:00,24.3,24.35,24.28,24.29,250183.6884643644,9.2762,9.2952,9.2685,9.2723,250183.6885
2011-02-22 15:40:00,24.28,24.38,24.28,24.37,500489.8359049718,9.2685,9.3067,9.2685,9.3029,500489.8359
2011-02-22 15:50:00,24.36,24.39,24.33,24.38,648787.6561351947,9.2991,9.3105,9.2876,9.3067,648787.6561
2011-02-23 09:30:00,24.29,24.53,24.19,24.33,397012.0009796718,9.2723,9.364,9.2342,9.2876,397012.001
2011-02-23 09:40:00,24.33,24.47,24.33,24.35,264511.3886847906,9.2876,9.3411,9.2876,9.2952,264511.3887
2011-02-23 09:50:00,24.36,24.37,24.24,24.31,449057.0658829292,9.2991,9.3029,9.2533,9.28,449057.0659
2011-02-23 10:00:00,24.3,24.4,24.3,24.33,319985.3049228508,9.2762,9.3143,9.2762,9.2876,319985.3049
2011-02-23 10:10:00,24.33,24.63,24.33,24.61,221773.205975998,9.2876,9.4021,9.2876,9.3945,221773.206
2011-02-23 10:20:00,24.6,24.73,24.59,24.64,213813.3725202057,9.3907,9.4403,9.3869,9.406,213813.3725
2011-02-23 10:30:00,24.64,24.71,24.57,24.66,248101.8858682341,9.406,9.4327,9.3792,9.4136,248101.8859
2011-02-23 10:40:00,24.67,24.67,24.51,24.52,380969.8750918442,9.4174,9.4174,9.3563,9.3601,380969.8751
2011-02-23 10:50:00,24.52,24.66,24.52,24.64,354151.3592946363,9.3601,9.4136,9.3601,9.406,354151.3593
2011-02-23 11:00:00,24.63,24.87,24.61,24.82,352804.3105559637,9.4021,9.4938,9.3945,9.4747,352804.3106
2011-02-23 11:10:00,24.83,24.85,24.69,24.7,517756.55155522894,9.4785,9.4861,9.425,9.4289,517756.5516
2011-02-23 11:20:00,24.7,24.73,24.6,24.67,320475.1408278227,9.4289,9.4403,9.3907,9.4174,320475.1408
2011-02-23 11:30:00,24.67,24.68,24.57,24.63,172299.77957384274,9.4174,9.4212,9.3792,9.4021,172299.7796
2011-02-23 11:40:00,24.63,24.63,24.57,24.58,155033.06392358558,9.4021,9.4021,9.3792,9.383,155033.0639
2011-02-23 11:50:00,24.59,24.64,24.56,24.6,162503.06147440607,9.3869,9.406,9.3754,9.3907,162503.0615
2011-02-23 12:00:00,24.6,24.62,24.35,24.38,316923.8305167769,9.3907,9.3983,9.2952,9.3067,316923.8305
2011-02-23 12:10:00,24.38,24.4,24.24,24.24,280063.6786676463,9.3067,9.3143,9.2533,9.2533,280063.6787
2011-02-23 12:20:00,24.24,24.25,24.16,24.22,525838.8439872642,9.2533,9.2571,9.2227,9.2456,525838.844
2011-02-23 12:30:00,24.23,24.24,24.18,24.24,338721.5282880235,9.2494,9.2533,9.2304,9.2533,338721.5283
2011-02-23 12:40:00,24.24,24.24,24.17,24.17,490080.8229243203,9.2533,9.2533,9.2265,9.2265,490080.8229
2011-02-23 12:50:00,24.18,24.27,24.16,24.24,253612.53979916725,9.2304,9.2647,9.2227,9.2533,253612.5398
2011-02-23 13:00:00,24.23,24.24,24.18,24.2,241734.0191036003,9.2494,9.2533,9.2304,9.238,241734.0191
2011-02-23 13:10:00,24.19,24.2,24.11,24.11,472446.7303453343,9.2342,9.238,9.2036,9.2036,472446.7303
2011-02-23 13:20:00,24.11,24.21,24.1,24.2,275165.31961792795,9.2036,9.2418,9.1998,9.238,275165.3196
2011-02-23 13:30:00,24.2,24.25,24.12,24.2,369581.190301249,9.238,9.2571,9.2074,9.238,369581.1903
2011-02-23 13:40:00,24.2,24.23,24.18,24.2,259245.65270634336,9.238,9.2494,9.2304,9.238,259245.6527
2011-02-23 13:50:00,24.2,24.27,24.2,24.27,283737.4479549351,9.238,9.2647,9.238,9.2647,283737.448
2011-02-23 14:00:00,24.26,24.37,24.26,24.35,187607.1516042126,9.2609,9.3029,9.2609,9.2952,187607.1516
2011-02-23 14:10:00,24.35,24.4,24.29,24.4,180504.53098212092,9.2952,9.3143,9.2723,9.3143,180504.531
2011-02-23 14:20:00,24.4,24.46,24.39,24.41,166666.66666666666,9.3143,9.3372,9.3105,9.3182,166666.6667
2011-02-23 14:30:00,24.42,24.47,24.4,24.4,148052.90227773695,9.322,9.3411,9.3143,9.3143,148052.9023
2011-02-23 14:40:00,24.41,24.41,24.3,24.33,254102.3757041391,9.3182,9.3182,9.2762,9.2876,254102.3757
2011-02-23 14:50:00,24.33,24.36,24.29,24.35,224957.1393583149,9.2876,9.2991,9.2723,9.2952,224957.1394
2011-02-23 15:00:00,24.35,24.4,24.34,24.36,201200.09796718092,9.2952,9.3143,9.2914,9.2991,201200.098
2011-02-23 15:10:00,24.37,24.41,24.33,24.4,193607.6414401176,9.3029,9.3182,9.2876,9.3143,193607.6414
2011-02-23 15:20:00,24.4,24.47,24.38,24.38,204506.4903257409,9.3143,9.3411,9.3067,9.3067,204506.4903
2011-02-23 15:30:00,24.38,24.43,24.33,24.43,328190.05633112905,9.3067,9.3258,9.2876,9.3258,328190.0563
2011-02-23 15:40:00,24.43,24.43,24.37,24.38,317781.0433504776,9.3258,9.3258,9.3029,9.3067,317781.0434
2011-02-23 15:50:00,24.38,24.42,24.36,24.41,560739.6522165075,9.3067,9.322,9.2991,9.3182,560739.6522
2011-02-24 09:30:00,24.44,24.52,24.31,24.46,353906.4413421503,9.3296,9.3601,9.28,9.3372,353906.4413
2011-02-24 09:40:00,24.46,24.51,24.34,24.37,248346.80382072003,9.3372,9.3563,9.2914,9.3029,248346.8038
2011-02-24 09:50:00,24.37,24.45,24.35,24.42,121111.92750428604,9.3029,9.3334,9.2952,9.322,121111.9275
2011-02-24 10:00:00,24.42,24.43,24.37,24.38,143889.29708547634,9.322,9.3258,9.3029,9.3067,143889.2971
2011-02-24 10:10:00,24.37,24.38,24.29,24.32,156012.73573352926,9.3029,9.3067,9.2723,9.2838,156012.7357
2011-02-24 10:20:00,24.33,24.33,24.26,24.27,122091.59931422972,9.2876,9.2876,9.2609,9.2647,122091.5993
2011-02-24 10:30:00,24.27,24.32,24.17,24.21,354151.3592946363,9.2647,9.2838,9.2265,9.2418,354151.3593
2011-02-24 10:40:00,24.2,24.35,24.19,24.29,187484.6926279696,9.238,9.2952,9.2342,9.2723,187484.6926
2011-02-24 10:50:00,24.3,24.33,24.25,24.33,184913.05412686747,9.2762,9.2876,9.2571,9.2876,184913.0541
2011-02-24 11:00:00,24.33,24.4,24.3,24.38,138133.7252020573,9.2876,9.3143,9.2762,9.3067,138133.7252
2011-02-24 11:10:00,24.38,24.4,24.27,24.33,376071.5160421259,9.3067,9.3143,9.2647,9.2876,376071.516
2011-02-24 11:20:00,24.33,24.41,24.31,24.37,193240.26451138867,9.2876,9.3182,9.28,9.3029,193240.2645
2011-02-24 11:30:00,24.37,24.38,24.24,24.25,224467.3034533431,9.3029,9.3067,9.2533,9.2571,224467.3035
2011-02-24 11:40:00,24.25,24.25,24.2,24.23,219324.02645113887,9.2571,9.2571,9.238,9.2494,219324.0265
2011-02-24 11:50:00,24.22,24.27,24.21,24.24,116091.10947832475,9.2456,9.2647,9.2418,9.2533,116091.1095
2011-02-24 12:00:00,24.23,24.24,24.19,24.2,138868.47905951506,9.2494,9.2533,9.2342,9.238,138868.4791
2011-02-24 12:10:00,24.2,24.29,24.2,24.29,84006.8577026696,9.238,9.2723,9.238,9.2723,84006.8577
2011-02-24 12:20:00,24.29,24.31,24.21,24.23,75189.81141317658,9.2723,9.28,9.2418,9.2494,75189.8114
2011-02-24 12:30:00,24.23,24.3,24.23,24.29,168381.0923340681,9.2494,9.2762,9.2494,9.2723,168381.0923
2011-02-24 12:40:00,24.28,24.32,24.23,24.31,122703.89419544452,9.2685,9.2838,9.2494,9.28,122703.8942
2011-02-24 12:50:00,24.31,24.35,24.26,24.31,141440.1175606172,9.28,9.2952,9.2609,9.28,141440.1176
2011-02-24 13:00:00,24.31,24.35,24.25,24.25,68821.94464854273,9.28,9.2952,9.2571,9.2571,68821.9446
2011-02-24 13:10:00,24.26,24.28,24.2,24.24,249326.4756306637,9.2609,9.2685,9.238,9.2533,249326.4756
2011-02-24 13:20:00,24.24,24.28,24.22,24.22,84496.69360764143,9.2533,9.2685,9.2456,9.2456,84496.6936
2011-02-24 13:30:00,24.22,24.23,24.14,24.15,303820.7200587803,9.2456,9.2494,9.2151,9.2189,303820.7201
2011-02-24 13:40:00,24.15,24.16,24.07,24.1,209159.93142297328,9.2189,9.2227,9.1884,9.1998,209159.9314
2011-02-24 13:50:00,24.1,24.12,24.08,24.11,277981.876071516,9.1998,9.2074,9.1922,9.2036,277981.8761
2011-02-24 14:00:00,24.11,24.14,24.09,24.11,175116.3360274308,9.2036,9.2151,9.196,9.2036,175116.336
2011-02-24 14:10:00,24.11,24.16,24.11,24.16,225691.8932157727,9.2036,9.2227,9.2036,9.2227,225691.8932
2011-02-24 14:20:00,24.16,24.19,24.12,24.14,138501.10213078617,9.2227,9.2342,9.2074,9.2151,138501.1021
2011-02-24 14:30:00,24.14,24.26,24.13,24.23,155890.2767572863,9.2151,9.2609,9.2113,9.2494,155890.2768
2011-02-24 14:40:00,24.24,24.24,24.15,24.17,150257.1638501102,9.2533,9.2533,9.2189,9.2265,150257.1639
2011-02-24 14:50:00,24.17,24.22,24.16,24.21,109355.86578496204,9.2265,9.2456,9.2227,9.2418,109355.8658
2011-02-24 15:00:00,24.2,24.25,24.16,24.24,190056.3311290717,9.238,9.2571,9.2227,9.2533,190056.3311
2011-02-24 15:10:00,24.23,24.3,24.17,24.28,232304.6779328925,9.2494,9.2762,9.2265,9.2685,232304.6779
2011-02-24 15:20:00,24.28,24.34,24.26,24.33,182953.71050698016,9.2685,9.2914,9.2609,9.2876,182953.7105
2011-02-24 15:30:00,24.33,24.39,24.25,24.29,283859.90693117806,9.2876,9.3105,9.2571,9.2723,283859.9069
2011-02-24 15:40:00,24.3,24.3,24.26,24.26,256796.47318148412,9.2762,9.2762,9.2609,9.2609,256796.4732
2011-02-24 15:50:00,24.26,24.29,24.21,24.27,697893.705608621,9.2609,9.2723,9.2418,9.2647,697893.7056
2011-02-25 09:30:00,24.41,24.48,24.33,24.34,199975.5082047514,9.3182,9.3449,9.2876,9.2914,199975.5082
2011-02-25 09:40:00,24.34,24.37,24.29,24.31,222997.7957384276,9.2914,9.3029,9.2723,9.28,222997.7957
2011-02-25 09:50:00,24.3,24.56,24.3,24.54,232059.75998040647,9.2762,9.3754,9.2762,9.3678,232059.76
2011-02-25 10:00:00,24.54,24.61,24.49,24.59,2668870.92823904,9.3678,9.3945,9.3487,9.3869,2668870.9282
2011-02-25 10:10:00,24.6,24.67,24.57,24.59,284717.1197648788,9.3907,9.4174,9.3792,9.3869,284717.1198
2011-02-25 10:20:00,24.6,24.66,24.57,24.6,273573.3529267695,9.3907,9.4136,9.3792,9.3907,273573.3529
2011-02-25 10:30:00,24.6,24.73,24.59,24.68,358682.34141562576,9.3907,9.4403,9.3869,9.4212,358682.3414
2011-02-25 10:40:00,24.65,24.68,24.52,24.56,419054.6167034044,9.4098,9.4212,9.3601,9.3754,419054.6167
2011-02-25 10:50:00,24.56,24.58,24.51,24.58,224834.680382072,9.3754,9.383,9.3563,9.383,224834.6804
2011-02-25 11:00:00,24.57,24.57,24.5,24.55,132745.53024736713,9.3792,9.3792,9.3525,9.3716,132745.5302
2011-02-25 11:10:00,24.54,24.57,24.54,24.55,101273.57335292676,9.3678,9.3792,9.3678,9.3716,101273.5734
2011-02-25 11:20:00,24.55,24.56,24.49,24.5,368356.60053881945,9.3716,9.3754,9.3487,9.3525,368356.6005
2011-02-25 11:30:00,24.5,24.56,24.5,24.51,146583.39456282146,9.3525,9.3754,9.3525,9.3563,146583.3946
2011-02-25 11:40:00,24.51,24.56,24.5,24.54,255939.26034778348,9.3563,9.3754,9.3525,9.3678,255939.2603
2011-02-25 11:50:00,24.55,24.56,24.5,24.52,128337.0071026206,9.3716,9.3754,9.3525,9.3601,128337.0071
2011-02-25 12:00:00,24.52,24.57,24.52,24.56,405706.5882929218,9.3601,9.3792,9.3601,9.3754,405706.5883
2011-02-25 12:10:00,24.56,24.58,24.54,24.57,49228.50844966936,9.3754,9.383,9.3678,9.3792,49228.5084
2011-02-25 12:20:00,24.57,24.62,24.54,24.58,144379.13299044818,9.3792,9.3983,9.3678,9.383,144379.133
2011-02-25 12:30:00,24.57,24.62,24.56,24.61,87803.08596620131,9.3792,9.3983,9.3754,9.3945,87803.086
2011-02-25 12:40:00,24.61,24.62,24.58,24.61,66740.14205241244,9.3945,9.3983,9.383,9.3945,66740.1421
2011-02-25 12:50:00,24.62,24.62,24.57,24.61,147807.98432525102,9.3983,9.3983,9.3792,9.3945,147807.9843
2011-02-25 13:00:00,24.61,24.62,24.58,24.61,144011.75606171932,9.3945,9.3983,9.383,9.3945,144011.7561
2011-02-25 13:10:00,24.61,24.62,24.6,24.6,152706.34337496938,9.3945,9.3983,9.3907,9.3907,152706.3434
2011-02-25 13:20:00,24.61,24.61,24.59,24.61,104947.34264021552,9.3945,9.3945,9.3869,9.3945,104947.3426
2011-02-25 13:30:00,24.6,24.64,24.58,24.63,135439.62772471222,9.3907,9.406,9.383,9.4021,135439.6277
2011-02-25 13:40:00,24.62,24.64,24.62,24.64,111927.50428606416,9.3983,9.406,9.3983,9.406,111927.5043
2011-02-25 13:50:00,24.64,24.65,24.61,24.64,182586.33357825127,9.406,9.4098,9.3945,9.406,182586.3336
2011-02-25 14:00:00,24.63,24.67,24.62,24.67,155277.9818760715,9.4021,9.4174,9.3983,9.4174,155277.9819
2011-02-25 14:10:00,24.67,24.69,24.66,24.66,141685.0355131031,9.4174,9.425,9.4136,9.4136,141685.0355
2011-02-25 14:20:00,24.66,24.69,24.65,24.67,206465.8339456282,9.4136,9.425,9.4098,9.4174,206465.8339
2011-02-25 14:30:00,24.67,24.67,24.64,24.64,121111.92750428604,9.4174,9.4174,9.406,9.406,121111.9275
2011-02-25 14:40:00,24.64,24.72,24.64,24.72,153686.01518491303,9.406,9.4365,9.406,9.4365,153686.0152
2011-02-25 14:50:00,24.72,24.72,24.69,24.7,146583.39456282146,9.4365,9.4365,9.425,9.4289,146583.3946
2011-02-25 15:00:00,24.71,24.71,24.68,24.71,133970.1200097967,9.4327,9.4327,9.4212,9.4327,133970.12
2011-02-25 15:10:00,24.71,24.71,24.67,24.7,122948.81214793044,9.4327,9.4327,9.4174,9.4289,122948.8121
2011-02-25 15:20:00,24.7,24.7,24.68,24.68,111927.50428606416,9.4289,9.4289,9.4212,9.4212,111927.5043
2011-02-25 15:30:00,24.69,24.7,24.66,24.69,157972.0793534166,9.425,9.4289,9.4136,9.425,157972.0794
2011-02-25 15:40:00,24.69,24.69,24.64,24.66,391868.7239774675,9.425,9.425,9.406,9.4136,391868.724
2011-02-25 15:50:00,24.66,24.74,24.66,24.73,784962.0377173646,9.4136,9.4441,9.4136,9.4403,784962.0377
2011-02-28 09:30:00,24.75,24.82,24.61,24.69,421381.3372520205,9.4479,9.4747,9.3945,9.425,421381.3373
2011-02-28 09:40:00,24.69,24.79,24.52,24.53,266960.56820964976,9.425,9.4632,9.3601,9.364,266960.5682
2011-02-28 09:50:00,24.53,24.63,24.52,24.59,180259.61302963505,9.364,9.4021,9.3601,9.3869,180259.613
2011-02-28 10:00:00,24.6,24.69,24.59,24.64,214915.50330639235,9.3907,9.425,9.3869,9.406,214915.5033
2011-02-28 10:10:00,24.65,24.71,24.63,24.68,174504.041146216,9.4098,9.4327,9.4021,9.4212,174504.0411
2011-02-28 10:20:00,24.69,24.7,24.58,24.6,344844.47710017144,9.425,9.4289,9.383,9.3907,344844.4771
2011-02-28 10:30:00,24.6,24.73,24.58,24.65,226059.2701445016,9.3907,9.4403,9.383,9.4098,226059.2701
2011-02-28 10:40:00,24.66,24.71,24.64,24.71,237080.57800636784,9.4136,9.4327,9.406,9.4327,237080.578
2011-02-28 10:50:00,24.71,24.72,24.67,24.7,307984.32525104086,9.4327,9.4365,9.4174,9.4289,307984.3253
2011-02-28 11:00:00,24.7,24.82,24.69,24.75,173524.36933627233,9.4289,9.4747,9.425,9.4479,173524.3693
2011-02-28 11:10:00,24.75,24.84,24.73,24.73,335660.0538819495,9.4479,9.4823,9.4403,9.4403,335660.0539
2011-02-28 11:20:00,24.73,24.74,24.63,24.64,200832.7210384521,9.4403,9.4441,9.4021,9.406,200832.721
2011-02-28 11:30:00,24.65,24.67,24.63,24.64,142664.70732304678,9.4098,9.4174,9.4021,9.406,142664.7073
2011-02-28 11:40:00,24.64,24.69,24.64,24.64,186137.64388929703,9.406,9.425,9.406,9.406,186137.6439
2011-02-28 11:50:00,24.64,24.65,24.6,24.61,127479.7942689199,9.406,9.4098,9.3907,9.3945,127479.7943
2011-02-28 12:00:00,24.61,24.66,24.57,24.64,124173.40191036,9.3945,9.4136,9.3792,9.406,124173.4019
2011-02-28 12:10:00,24.65,24.66,24.6,24.66,108988.48885623316,9.4098,9.4136,9.3907,9.4136,108988.4889
2011-02-28 12:20:00,24.66,24.68,24.63,24.66,115968.6505020818,9.4136,9.4212,9.4021,9.4136,115968.6505
2011-02-28 12:30:00,24.66,24.71,24.64,24.68,135929.46362968403,9.4136,9.4327,9.406,9.4212,135929.4636
2011-02-28 12:40:00,24.69,24.72,24.65,24.65,43472.936566250304,9.425,9.4365,9.4098,9.4098,43472.9366
2011-02-28 12:50:00,24.65,24.69,24.61,24.64,80088.17046289492,9.4098,9.425,9.3945,9.406,80088.1705
2011-02-28 13:00:00,24.64,24.64,24.6,24.64,82169.97305902521,9.406,9.406,9.3907,9.406,82169.9731
2011-02-28 13:10:00,24.63,24.69,24.63,24.67,43962.77247122214,9.4021,9.425,9.4021,9.4174,43962.7725
2011-02-28 13:20:00,24.67,24.67,24.57,24.6,167278.96154788145,9.4174,9.4174,9.3792,9.3907,167278.9615
2011-02-28 13:30:00,24.6,24.64,24.6,24.64,98946.85280431056,9.3907,9.406,9.3907,9.406,98946.8528
2011-02-28 13:40:00,24.64,24.69,24.61,24.63,130051.43277002205,9.406,9.425,9.3945,9.4021,130051.4328
2011-02-28 13:50:00,24.63,24.66,24.61,24.64,196424.1978937056,9.4021,9.4136,9.3945,9.406,196424.1979
2011-02-28 14:00:00,24.63,24.64,24.58,24.59,160666.1768307617,9.4021,9.406,9.383,9.3869,160666.1768
2011-02-28 14:10:00,24.58,24.68,24.58,24.66,105927.0144501592,9.383,9.4212,9.383,9.4136,105927.0145
2011-02-28 14:20:00,24.67,24.68,24.64,24.67,66985.06000489835,9.4174,9.4212,9.406,9.4174,66985.06
2011-02-28 14:30:00,24.68,24.69,24.65,24.67,86578.49620377173,9.4212,9.425,9.4098,9.4174,86578.4962
2011-02-28 14:40:00,24.67,24.68,24.63,24.66,157237.32549595885,9.4174,9.4212,9.4021,9.4136,157237.3255
2011-02-28 14:50:00,24.65,24.68,24.64,24.65,133357.82512858193,9.4098,9.4212,9.406,9.4098,133357.8251
2011-02-28 15:00:00,24.65,24.66,24.59,24.6,160053.8819495469,9.4098,9.4136,9.3869,9.3907,160053.8819
2011-02-28 15:10:00,24.6,24.6,24.59,24.6,224099.92652461425,9.3907,9.3907,9.3869,9.3907,224099.9265
2011-02-28 15:20:00,24.6,24.68,24.59,24.67,264511.3886847906,9.3907,9.4212,9.3869,9.4174,264511.3887
2011-02-28 15:30:00,24.67,24.67,24.65,24.67,211854.0289003184,9.4174,9.4174,9.4098,9.4174,211854.0289
2011-02-28 15:40:00,24.66,24.7,24.65,24.7,586700.9551800146,9.4136,9.4289,9.4098,9.4289,586700.9552
2011-02-28 15:50:00,24.7,24.82,24.7,24.79,1082292.432035268,9.4289,9.4747,9.4289,9.4632,1082292.432
2011-03-01 09:30:00,25.05,25.17,24.85,24.91,623438.6480529022,9.5625,9.6083,9.4861,9.509,623438.6481
2011-03-01 09:40:00,24.91,24.99,24.83,24.96,370315.9441587068,9.509,9.5396,9.4785,9.5281,370315.9442
2011-03-01 09:50:00,24.96,24.96,24.9,24.93,176953.22067107516,9.5281,9.5281,9.5052,9.5167,176953.2207
2011-03-01 10:00:00,24.93,24.96,24.82,24.86,258755.81680137152,9.5167,9.5281,9.4747,9.4899,258755.8168
2011-03-01 10:10:00,24.85,24.92,24.75,24.82,553759.4905706588,9.4861,9.5128,9.4479,9.4747,553759.4906
2011-03-01 10:20:00,24.82,24.91,24.78,24.78,379745.2853294146,9.4747,9.509,9.4594,9.4594,379745.2853
2011-03-01 10:30:00,24.78,24.83,24.72,24.74,411707.0781288268,9.4594,9.4785,9.4365,9.4441,411707.0781
2011-03-01 10:40:00,24.75,24.82,24.74,24.8,183810.9233406809,9.4479,9.4747,9.4441,9.467,183810.9233
2011-03-01 10:50:00,24.79,24.91,24.76,24.9,187852.0695566985,9.4632,9.509,9.4518,9.5052,187852.0696
2011-03-01 11:00:00,24.9,24.98,24.89,24.97,179402.40019593434,9.5052,9.5357,9.5014,9.5319,179402.4002
2011-03-01 11:10:00,24.96,24.98,24.9,24.95,164217.48714180748,9.5281,9.5357,9.5052,9.5243,164217.4871
2011-03-01 11:20:00,24.95,24.96,24.85,24.9,179279.9412196914,9.5243,9.5281,9.4861,9.5052,179279.9412
2011-03-01 11:30:00,24.9,24.93,24.86,24.88,229977.95738427623,9.5052,9.5167,9.4899,9.4976,229977.9574
2011-03-01 11:40:00,24.87,24.91,24.84,24.87,104212.58878275775,9.4938,9.509,9.4823,9.4938,104212.5888
2011-03-01 11:50:00,24.88,24.88,24.74,24.75,106171.9324026451,9.4976,9.4976,9.4441,9.4479,106171.9324
2011-03-01 12:00:00,24.75,24.78,24.69,24.73,116213.5684545677,9.4479,9.4594,9.425,9.4403,116213.5685
2011-03-01 12:10:00,24.73,24.78,24.67,24.7,153930.93313739897,9.4403,9.4594,9.4174,9.4289,153930.9331
2011-03-01 12:20:00,24.7,24.73,24.61,24.68,136419.29953465587,9.4289,9.4403,9.3945,9.4212,136419.2995
2011-03-01 12:30:00,24.68,24.75,24.67,24.73,193362.7234876316,9.4212,9.4479,9.4174,9.4403,193362.7235
2011-03-01 12:40:00,24.74,24.76,24.73,24.73,132500.6122948812,9.4441,9.4518,9.4403,9.4403,132500.6123
2011-03-01 12:50:00,24.73,24.76,24.72,24.75,132623.07127112415,9.4403,9.4518,9.4365,9.4479,132623.0713
2011-03-01 13:00:00,24.74,24.74,24.67,24.7,127724.71222140582,9.4441,9.4441,9.4174,9.4289,127724.7122
2011-03-01 13:10:00,24.7,24.73,24.67,24.7,101885.86823414156,9.4289,9.4403,9.4174,9.4289,101885.8682
2011-03-01 13:20:00,24.69,24.74,24.66,24.71,175116.3360274308,9.425,9.4441,9.4136,9.4327,175116.336
2011-03-01 13:30:00,24.71,24.72,24.66,24.69,88292.92187117315,9.4327,9.4365,9.4136,9.425,88292.9219
2011-03-01 13:40:00,24.69,24.72,24.64,24.67,147318.1484202792,9.425,9.4365,9.406,9.4174,147318.1484
2011-03-01 13:50:00,24.66,24.69,24.63,24.65,106539.30933137398,9.4136,9.425,9.4021,9.4098,106539.3093
2011-03-01 14:00:00,24.66,24.67,24.58,24.63,170340.4359539554,9.4136,9.4174,9.383,9.4021,170340.436
2011-03-01 14:10:00,24.63,24.64,24.53,24.58,173034.53343130052,9.4021,9.406,9.364,9.383,173034.5334
2011-03-01 14:20:00,24.57,24.57,24.5,24.53,154910.60494734262,9.3792,9.3792,9.3525,9.364,154910.6049
2011-03-01 14:30:00,24.54,24.56,24.53,24.56,217119.7648787656,9.3678,9.3754,9.364,9.3754,217119.7649
2011-03-01 14:40:00,24.56,24.59,24.54,24.55,108498.65295126132,9.3754,9.3869,9.3678,9.3716,108498.653
2011-03-01 14:50:00,24.56,24.57,24.51,24.54,252755.3269654665,9.3754,9.3792,9.3563,9.3678,252755.327
2011-03-01 15:00:00,24.54,24.6,24.53,24.54,137276.51236835658,9.3678,9.3907,9.364,9.3678,137276.5124
2011-03-01 15:10:00,24.54,24.6,24.53,24.59,259368.1116825863,9.3678,9.3907,9.364,9.3869,259368.1117
2011-03-01 15:20:00,24.59,24.6,24.54,24.56,192138.13372520203,9.3869,9.3907,9.3678,9.3754,192138.1337
2011-03-01 15:30:00,24.56,24.6,24.54,24.55,183076.16948322312,9.3754,9.3907,9.3678,9.3716,183076.1695
2011-03-01 15:40:00,24.55,24.58,24.48,24.53,585231.4474650992,9.3716,9.383,9.3449,9.364,585231.4475
2011-03-01 15:50:00,24.52,24.56,24.51,24.55,1075924.5652706344,9.3601,9.3754,9.3563,9.3716,1075924.5653
2011-03-02 09:30:00,24.52,24.64,24.51,24.51,204016.65442076905,9.3601,9.406,9.3563,9.3563,204016.6544
2011-03-02 09:40:00,24.52,24.55,24.38,24.51,191403.37986774428,9.3601,9.3716,9.3067,9.3563,191403.3799
2011-03-02 09:50:00,24.51,24.58,24.47,24.54,210262.06220915992,9.3563,9.383,9.3411,9.3678,210262.0622
2011-03-02 10:00:00,24.54,24.68,24.54,24.64,186137.64388929703,9.3678,9.4212,9.3678,9.406,186137.6439
2011-03-02 10:10:00,24.62,24.78,24.6,24.78,206465.8339456282,9.3983,9.4594,9.3907,9.4594,206465.8339
2011-03-02 10:20:00,24.77,24.82,24.73,24.78,184545.6771981386,9.4556,9.4747,9.4403,9.4594,184545.6772
2011-03-02 10:30:00,24.78,24.92,24.76,24.9,251653.1961792799,9.4594,9.5128,9.4518,9.5052,251653.1962
2011-03-02 10:40:00,24.89,24.94,24.83,24.87,140215.5277981876,9.5014,9.5205,9.4785,9.4938,140215.5278
2011-03-02 10:50:00,24.87,24.87,24.75,24.8,154420.76904237078,9.4938,9.4938,9.4479,9.467,154420.769
2011-03-02 11:00:00,24.79,24.86,24.74,24.78,177320.59759980405,9.4632,9.4899,9.4441,9.4594,177320.5976
2011-03-02 11:10:00,24.78,24.87,24.72,24.8,328190.05633112905,9.4594,9.4938,9.4365,9.467,328190.0563
2011-03-02 11:20:00,24.8,24.87,24.79,24.85,478814.5971099681,9.467,9.4938,9.4632,9.4861,478814.5971
2011-03-02 11:30:00,24.85,24.89,24.83,24.84,292676.95322067104,9.4861,9.5014,9.4785,9.4823,292676.9532
2011-03-02 11:40:00,24.84,24.91,24.82,24.83,557065.8829292187,9.4823,9.509,9.4747,9.4785,557065.8829
2011-03-02 11:50:00,24.82,24.83,24.73,24.73,144746.50991917707,9.4747,9.4785,9.4403,9.4403,144746.5099
2011-03-02 12:00:00,24.73,24.83,24.69,24.83,144011.75606171932,9.4403,9.4785,9.425,9.4785,144011.7561
2011-03-02 12:10:00,24.83,24.85,24.75,24.77,183566.00538819493,9.4785,9.4861,9.4479,9.4556,183566.0054
2011-03-02 12:20:00,24.77,24.82,24.77,24.81,72618.17291207446,9.4556,9.4747,9.4556,9.4708,72618.1729
2011-03-02 12:30:00,24.81,24.85,24.8,24.84,96375.2143032084,9.4708,9.4861,9.467,9.4823,96375.2143
2011-03-02 12:40:00,24.85,24.87,24.82,24.83,177320.59759980405,9.4861,9.4938,9.4747,9.4785,177320.5976
2011-03-02 12:50:00,24.83,24.84,24.8,24.8,100048.98359049716,9.4785,9.4823,9.467,9.467,100048.9836
2011-03-02 13:00:00,24.8,24.86,24.8,24.86,155890.2767572863,9.467,9.4899,9.467,9.4899,155890.2768
2011-03-02 13:10:00,24.85,24.85,24.78,24.79,115111.43766838108,9.4861,9.4861,9.4594,9.4632,115111.4377
2011-03-02 13:20:00,24.78,24.84,24.78,24.79,79720.79353416605,9.4594,9.4823,9.4594,9.4632,79720.7935
2011-03-02 13:30:00,24.79,24.82,24.76,24.8,77394.07298554984,9.4632,9.4747,9.4518,9.467,77394.073
2011-03-02 13:40:00,24.79,24.83,24.74,24.83,98457.01689933872,9.4632,9.4785,9.4441,9.4785,98457.0169
2011-03-02 13:50:00,24.82,24.83,24.78,24.81,79108.49865295125,9.4747,9.4785,9.4594,9.4708,79108.4987
2011-03-02 14:00:00,24.81,24.82,24.74,24.82,136909.13543962772,9.4708,9.4747,9.4441,9.4747,136909.1354
2011-03-02 14:10:00,24.82,24.92,24.82,24.91,274308.10678422725,9.4747,9.5128,9.4747,9.509,274308.1068
2011-03-02 14:20:00,24.91,24.97,24.89,24.91,302596.1302963507,9.509,9.5319,9.5014,9.509,302596.1303
2011-03-02 14:30:00,24.91,25.02,24.9,24.95,197893.7056086211,9.509,9.551,9.5052,9.5243,197893.7056
2011-03-02 14:40:00,24.96,25.07,24.96,25.01,182463.87460200832,9.5281,9.5701,9.5281,9.5472,182463.8746
2011-03-02 14:50:00,25.01,25.04,24.97,24.98,136909.13543962772,9.5472,9.5586,9.5319,9.5357,136909.1354
2011-03-02 15:00:00,24.97,25.04,24.97,25.01,158951.75116336026,9.5319,9.5586,9.5319,9.5472,158951.7512
2011-03-02 15:10:00,25.01,25.02,24.96,25.0,132010.77638990938,9.5472,9.551,9.5281,9.5434,132010.7764
2011-03-02 15:20:00,25.0,25.01,24.92,24.93,248591.721773206,9.5434,9.5472,9.5128,9.5167,248591.7218
2011-03-02 15:30:00,24.93,24.93,24.9,24.91,290350.23267205484,9.5167,9.5167,9.5052,9.509,290350.2327
2011-03-02 15:40:00,24.91,24.91,24.87,24.87,424565.27063433744,9.509,9.509,9.4938,9.4938,424565.2706
2011-03-02 15:50:00,24.87,24.87,24.8,24.82,676463.3847661034,9.4938,9.4938,9.467,9.4747,676463.3848
2011-03-03 09:30:00,25.02,25.02,24.68,24.89,272593.68111682584,9.551,9.551,9.4212,9.5014,272593.6811
2011-03-03 09:40:00,24.89,24.96,24.86,24.87,244183.19862845945,9.5014,9.5281,9.4899,9.4938,244183.1986
2011-03-03 09:50:00,24.88,24.93,24.84,24.87,151359.29463629684,9.4976,9.5167,9.4823,9.4938,151359.2946
2011-03-03 10:00:00,24.88,24.9,24.6,24.66,354028.9003183933,9.4976,9.5052,9.3907,9.4136,354028.9003
2011-03-03 10:10:00,24.65,24.71,24.6,24.6,248101.8858682341,9.4098,9.4327,9.3907,9.3907,248101.8859
2011-03-03 10:20:00,24.61,24.73,24.6,24.64,240999.2652461425,9.3945,9.4403,9.3907,9.406,240999.2652
2011-03-03 10:30:00,24.64,24.84,24.64,24.82,297330.3943179035,9.406,9.4823,9.406,9.4747,297330.3943
2011-03-03 10:40:00,24.82,24.87,24.75,24.78,306024.98163115355,9.4747,9.4938,9.4479,9.4594,306024.9816
2011-03-03 10:50:00,24.78,24.8,24.68,24.76,380480.0391868724,9.4594,9.467,9.4212,9.4518,380480.0392
2011-03-03 11:00:00,24.77,24.91,24.76,24.91,220671.0751898114,9.4556,9.509,9.4518,9.509,220671.0752
2011-03-03 11:10:00,24.91,24.97,24.89,24.96,260470.2424687729,9.509,9.5319,9.5014,9.5281,260470.2425
2011-03-03 11:20:00,24.96,25.0,24.9,24.92,265246.1425422483,9.5281,9.5434,9.5052,9.5128,265246.1425
2011-03-03 11:30:00,24.92,24.96,24.83,24.85,147807.98432525102,9.5128,9.5281,9.4785,9.4861,147807.9843
2011-03-03 11:40:00,24.85,24.9,24.83,24.87,106416.85035513104,9.4861,9.5052,9.4785,9.4938,106416.8504
2011-03-03 11:50:00,24.87,24.93,24.83,24.85,157359.7844722018,9.4938,9.5167,9.4785,9.4861,157359.7845
2011-03-03 12:00:00,24.85,24.86,24.8,24.81,72005.87803085966,9.4861,9.4899,9.467,9.4708,72005.878
2011-03-03 12:10:00,24.81,24.82,24.77,24.78,82659.80896399706,9.4708,9.4747,9.4556,9.4594,82659.809
2011-03-03 12:20:00,24.77,24.82,24.75,24.79,87313.25006122948,9.4556,9.4747,9.4479,9.4632,87313.2501
2011-03-03 12:30:00,24.79,24.82,24.78,24.82,43350.477590007344,9.4632,9.4747,9.4594,9.4747,43350.4776
2011-03-03 12:40:00,24.82,24.85,24.78,24.83,85843.74234631399,9.4747,9.4861,9.4594,9.4785,85843.7423
2011-03-03 12:50:00,24.82,24.87,24.82,24.87,91721.773205976,9.4747,9.4938,9.4747,9.4938,91721.7732
2011-03-03 13:00:00,24.86,24.89,24.86,24.89,56943.42395297575,9.4899,9.5014,9.4899,9.5014,56943.424
2011-03-03 13:10:00,24.88,24.91,24.87,24.87,76414.40117560617,9.4976,9.509,9.4938,9.4938,76414.4012
2011-03-03 13:20:00,24.87,24.9,24.84,24.85,82782.26794024001,9.4938,9.5052,9.4823,9.4861,82782.2679
2011-03-03 13:30:00,24.85,24.88,24.83,24.88,114866.51971589516,9.4861,9.4976,9.4785,9.4976,114866.5197
2011-03-03 13:40:00,24.88,24.92,24.87,24.91,90742.10139603232,9.4976,9.5128,9.4938,9.509,90742.1014
2011-03-03 13:50:00,24.91,24.96,24.91,24.94,493632.1332353661,9.509,9.5281,9.509,9.5205,493632.1332
2011-03-03 14:00:00,24.94,24.98,24.92,24.94,252143.03208425167,9.5205,9.5357,9.5128,9.5205,252143.0321
2011-03-03 14:10:00,24.94,25.01,24.94,24.95,168748.46926279695,9.5205,9.5472,9.5205,9.5243,168748.4693
2011-03-03 14:20:00,24.95,24.96,24.92,24.95,92578.9860396767,9.5243,9.5281,9.5128,9.5243,92578.986
2011-03-03 14:30:00,24.96,25.0,24.95,24.98,103355.37594905704,9.5281,9.5434,9.5243,9.5357,103355.3759
2011-03-03 14:40:00,24.98,25.0,24.95,24.95,132255.6943423953,9.5357,9.5434,9.5243,9.5243,132255.6943
2011-03-03 14:50:00,24.95,25.01,24.95,24.99,163115.35635562087,9.5243,9.5472,9.5243,9.5396,163115.3564
2011-03-03 15:00:00,24.99,25.02,24.98,25.01,152216.50746999754,9.5396,9.551,9.5357,9.5472,152216.5075
2011-03-03 15:10:00,25.01,25.09,25.01,25.07,286309.0864560372,9.5472,9.5777,9.5472,9.5701,286309.0865
2011-03-03 15:20:00,25.07,25.09,25.02,25.03,274185.6478079843,9.5701,9.5777,9.551,9.5548,274185.6478
2011-03-03 15:30:00,25.03,25.14,25.03,25.13,425177.5655155522,9.5548,9.5968,9.5548,9.593,425177.5655
2011-03-03 15:40:00,25.13,25.16,25.11,25.12,451383.7864315454,9.593,9.6045,9.5854,9.5892,451383.7864
2011-03-03 15:50:00,25.12,25.16,25.09,25.1,772471.2221405829,9.5892,9.6045,9.5777,9.5816,772471.2221
2011-03-04 09:30:00,25.05,25.13,24.94,25.02,187362.23365172665,9.5625,9.593,9.5205,9.551,187362.2337
2011-03-04 09:40:00,25.01,25.16,24.98,25.12,123806.02498163114,9.5472,9.6045,9.5357,9.5892,123806.025
2011-03-04 09:50:00,25.12,25.12,25.0,25.04,97722.26304188096,9.5892,9.5892,9.5434,9.5586,97722.263
2011-03-04 10:00:00,25.05,25.09,24.87,24.89,140827.8226794024,9.5625,9.5777,9.4938,9.5014,140827.8227
2011-03-04 10:10:00,24.9,24.96,24.88,24.91,154788.14597109967,9.5052,9.5281,9.4976,9.509,154788.146
2011-03-04 10:20:00,24.91,24.96,24.9,24.94,242713.69091354395,9.509,9.5281,9.5052,9.5205,242713.6909
2011-03-04 10:30:00,24.94,25.04,24.9,25.02,101273.57335292676,9.5205,9.5586,9.5052,9.551,101273.5734
2011-03-04 10:40:00,25.03,25.04,24.91,24.95,170585.35390644133,9.5548,9.5586,9.509,9.5243,170585.3539
2011-03-04 10:50:00,24.95,24.98,24.92,24.96,106784.2272838599,9.5243,9.5357,9.5128,9.5281,106784.2273
2011-03-04 11:00:00,24.95,24.97,24.91,24.95,133112.907176096,9.5243,9.5319,9.509,9.5243,133112.9072
2011-03-04 11:10:00,24.95,24.98,24.91,24.96,143277.00220426155,9.5243,9.5357,9.509,9.5281,143277.0022
2011-03-04 11:20:00,24.95,24.99,24.91,24.94,129316.67891256428,9.5243,9.5396,9.509,9.5205,129316.6789
2011-03-04 11:30:00,24.94,25.03,24.9,25.02,429341.1707078128,9.5205,9.5548,9.5052,9.551,429341.1707
2011-03-04 11:40:00,25.03,25.03,24.96,24.96,83639.48077394073,9.5548,9.5548,9.5281,9.5281,83639.4808
2011-03-04 11:50:00,24.96,25.0,24.9,24.93,127357.33529267694,9.5281,9.5434,9.5052,9.5167,127357.3353
2011-03-04 12:00:00,24.92,24.96,24.9,24.92,152216.50746999754,9.5128,9.5281,9.5052,9.5128,152216.5075
2011-03-04 12:10:00,24.92,24.93,24.87,24.91,234019.1036002939,9.5128,9.5167,9.4938,9.509,234019.1036
2011-03-04 12:20:00,24.91,24.93,24.87,24.93,220793.5341660544,9.509,9.5167,9.4938,9.5167,220793.5342
2011-03-04 12:30:00,24.92,24.99,24.9,24.98,148910.11511143766,9.5128,9.5396,9.5052,9.5357,148910.1151
2011-03-04 12:40:00,24.99,24.99,24.93,24.96,61474.40607396522,9.5396,9.5396,9.5167,9.5281,61474.4061
2011-03-04 12:50:00,24.96,24.96,24.9,24.91,70413.9113397012,9.5281,9.5281,9.5052,9.509,70413.9113
2011-03-04 13:00:00,24.91,24.95,24.9,24.95,103600.29390154296,9.509,9.5243,9.5052,9.5243,103600.2939
2011-03-04 13:10:00,24.95,24.98,24.93,24.96,125030.61474406072,9.5243,9.5357,9.5167,9.5281,125030.6147
2011-03-04 13:20:00,24.96,24.99,24.91,24.92,109600.78373744794,9.5281,9.5396,9.509,9.5128,109600.7837
2011-03-04 13:30:00,24.92,25.01,24.92,25.0,67842.27283859906,9.5128,9.5472,9.5128,9.5434,67842.2728
2011-03-04 13:40:00,25.0,25.0,24.91,24.91,82292.43203526818,9.5434,9.5434,9.509,9.509,82292.432
2011-03-04 13:50:00,24.92,24.95,24.88,24.93,174136.66421748712,9.5128,9.5243,9.4976,9.5167,174136.6642
2011-03-04 14:00:00,24.92,24.92,24.88,24.91,269654.66568699485,9.5128,9.5128,9.4976,9.509,269654.6657
2011-03-04 14:10:00,24.91,24.94,24.91,24.94,125397.9916727896,9.509,9.5205,9.509,9.5205,125397.9917
2011-03-04 14:20:00,24.95,24.96,24.91,24.94,66127.84717119765,9.5243,9.5281,9.509,9.5205,66127.8472
2011-03-04 14:30:00,24.94,24.94,24.91,24.92,56820.9649767328,9.5205,9.5205,9.509,9.5128,56820.965
2011-03-04 14:40:00,24.92,24.93,24.91,24.91,131398.4815086946,9.5128,9.5167,9.509,9.509,131398.4815
2011-03-04 14:50:00,24.91,24.96,24.91,24.96,104947.34264021552,9.509,9.5281,9.509,9.5281,104947.3426
2011-03-04 15:00:00,24.96,25.0,24.96,24.99,216140.093068822,9.5281,9.5434,9.5281,9.5396,216140.0931
2011-03-04 15:10:00,24.99,25.01,24.98,24.99,182096.49767327943,9.5396,9.5472,9.5357,9.5396,182096.4977
2011-03-04 15:20:00,24.99,25.0,24.97,24.99,341415.6257653686,9.5396,9.5434,9.5319,9.5396,341415.6258
2011-03-04 15:30:00,24.99,25.01,24.97,25.01,260960.0783737448,9.5396,9.5472,9.5319,9.5472,260960.0784
2011-03-04 15:40:00,25.01,25.14,25.0,25.12,489468.5280431055,9.5472,9.5968,9.5434,9.5892,489468.528
2011-03-04 15:50:00,25.11,25.22,25.1,25.18,914523.6345824148,9.5854,9.6274,9.5816,9.6121,914523.6346
2011-03-07 09:30:00,25.2,25.27,25.11,25.22,196669.1158461915,9.6197,9.6464,9.5854,9.6274,196669.1158
2011-03-07 09:40:00,25.23,25.31,25.19,25.31,119275.04286064168,9.6312,9.6617,9.6159,9.6617,119275.0429
2011-03-07 09:50:00,25.31,25.31,25.18,25.29,171809.94366887092,9.6617,9.6617,9.6121,9.6541,171809.9437
2011-03-07 10:00:00,25.28,25.29,25.16,25.19,141195.19960813125,9.6503,9.6541,9.6045,9.6159,141195.1996
2011-03-07 10:10:00,25.18,25.2,24.91,24.91,582782.26794024,9.6121,9.6197,9.509,9.509,582782.2679
2011-03-07 10:20:00,24.91,25.0,24.9,25.0,194709.77222630417,9.509,9.5434,9.5052,9.5434,194709.7722
2011-03-07 10:30:00,24.99,25.0,24.82,24.82,244428.1165809453,9.5396,9.5434,9.4747,9.4747,244428.1166
2011-03-07 10:40:00,24.82,24.82,24.72,24.79,276634.8273328435,9.4747,9.4747,9.4365,9.4632,276634.8273
2011-03-07 10:50:00,24.8,24.87,24.79,24.83,149767.32794513836,9.467,9.4938,9.4632,9.4785,149767.3279
2011-03-07 11:00:00,24.83,24.84,24.71,24.76,215160.42125887825,9.4785,9.4823,9.4327,9.4518,215160.4213
2011-03-07 11:10:00,24.76,24.78,24.72,24.75,104702.4246877296,9.4518,9.4594,9.4365,9.4479,104702.4247
2011-03-07 11:20:00,24.75,24.76,24.69,24.73,140337.98677443055,9.4479,9.4518,9.425,9.4403,140337.9868
2011-03-07 11:30:00,24.73,24.73,24.63,24.69,165319.6179279941,9.4403,9.4403,9.4021,9.425,165319.6179
2011-03-07 11:40:00,24.69,24.73,24.58,24.61,198138.623561107,9.425,9.4403,9.383,9.3945,198138.6236
2011-03-07 11:50:00,24.61,24.63,24.55,24.6,203649.27749204016,9.3945,9.4021,9.3716,9.3907,203649.2775
2011-03-07 12:00:00,24.6,24.62,24.57,24.6,119642.41978937056,9.3907,9.3983,9.3792,9.3907,119642.4198
2011-03-07 12:10:00,24.6,24.64,24.58,24.59,103110.45799657116,9.3907,9.406,9.383,9.3869,103110.458
2011-03-07 12:20:00,24.58,24.61,24.52,24.52,124540.77883908887,9.383,9.3945,9.3601,9.3601,124540.7788
2011-03-07 12:30:00,24.53,24.56,24.51,24.52,105927.0144501592,9.364,9.3754,9.3563,9.3601,105927.0145
2011-03-07 12:40:00,24.52,24.53,24.5,24.5,144134.21503796228,9.3601,9.364,9.3525,9.3525,144134.215
2011-03-07 12:50:00,24.51,24.52,24.47,24.5,456037.22752877785,9.3563,9.3601,9.3411,9.3525,456037.2275
2011-03-07 13:00:00,24.5,24.52,24.49,24.51,557800.6367866765,9.3525,9.3601,9.3487,9.3563,557800.6368
2011-03-07 13:10:00,24.51,24.59,24.5,24.57,574210.1396032328,9.3563,9.3869,9.3525,9.3792,574210.1396
2011-03-07 13:20:00,24.56,24.64,24.54,24.56,431055.5963752143,9.3754,9.406,9.3678,9.3754,431055.5964
2011-03-07 13:30:00,24.56,24.6,24.54,24.6,116458.48640705364,9.3754,9.3907,9.3678,9.3907,116458.4864
2011-03-07 13:40:00,24.6,24.65,24.57,24.6,160053.8819495469,9.3907,9.4098,9.3792,9.3907,160053.8819
2011-03-07 13:50:00,24.6,24.64,24.54,24.6,206220.9159931423,9.3907,9.406,9.3678,9.3907,206220.916
2011-03-07 14:00:00,24.6,24.64,24.59,24.63,210139.60323291697,9.3907,9.406,9.3869,9.4021,210139.6032
2011-03-07 14:10:00,24.62,24.71,24.61,24.7,166544.2076904237,9.3983,9.4327,9.3945,9.4289,166544.2077
2011-03-07 14:20:00,24.7,24.73,24.64,24.65,147073.23046779327,9.4289,9.4403,9.406,9.4098,147073.2305
2011-03-07 14:30:00,24.65,24.67,24.61,24.63,122091.59931422972,9.4098,9.4174,9.3945,9.4021,122091.5993
2011-03-07 14:40:00,24.62,24.69,24.61,24.67,239039.9216262552,9.3983,9.425,9.3945,9.4174,239039.9216
2011-03-07 14:50:00,24.67,24.69,24.62,24.64,195199.608131276,9.4174,9.425,9.3983,9.406,195199.6081
2011-03-07 15:00:00,24.63,24.68,24.61,24.64,220181.2392848396,9.4021,9.4212,9.3945,9.406,220181.2393
2011-03-07 15:10:00,24.64,24.73,24.64,24.71,245407.78839088904,9.406,9.4403,9.406,9.4327,245407.7884
2011-03-07 15:20:00,24.7,24.77,24.67,24.76,235611.0702914524,9.4289,9.4556,9.4174,9.4518,235611.0703
2011-03-07 15:30:00,24.76,24.83,24.73,24.78,405339.21136419295,9.4518,9.4785,9.4403,9.4594,405339.2114
2011-03-07 15:40:00,24.79,24.8,24.73,24.77,336884.6436443791,9.4632,9.467,9.4403,9.4556,336884.6436
2011-03-07 15:50:00,24.76,24.77,24.7,24.73,494366.8870928239,9.4518,9.4556,9.4289,9.4403,494366.8871
2011-03-08 09:30:00,24.8,24.8,24.54,24.58,178545.18736223364,9.467,9.467,9.3678,9.383,178545.1874
2011-03-08 09:40:00,24.58,24.59,24.51,24.54,342272.8385990693,9.383,9.3869,9.3563,9.3678,342272.8386
2011-03-08 09:50:00,24.55,24.58,24.42,24.54,405339.21136419295,9.3716,9.383,9.322,9.3678,405339.2114
2011-03-08 10:00:00,24.53,24.6,24.52,24.55,194954.6901787901,9.364,9.3907,9.3601,9.3716,194954.6902
2011-03-08 10:10:00,24.55,24.68,24.54,24.58,184055.8412931668,9.3716,9.4212,9.3678,9.383,184055.8413
2011-03-08 10:20:00,24.58,24.64,24.54,24.64,227406.31888317413,9.383,9.406,9.3678,9.406,227406.3189
2011-03-08 10:30:00,24.65,24.7,24.6,24.68,307739.40729855496,9.4098,9.4289,9.3907,9.4212,307739.4073
2011-03-08 10:40:00,24.69,24.71,24.64,24.69,287043.84031349496,9.425,9.4327,9.406,9.425,287043.8403
2011-03-08 10:50:00,24.68,24.73,24.66,24.71,263286.798922361,9.4212,9.4403,9.4136,9.4327,263286.7989
2011-03-08 11:00:00,24.71,24.77,24.69,24.7,110457.99657114866,9.4327,9.4556,9.425,9.4289,110457.9966
2011-03-08 11:10:00,24.7,24.75,24.7,24.75,114254.22483468035,9.4289,9.4479,9.4289,9.4479,114254.2248
2011-03-08 11:20:00,24.75,24.91,24.74,24.91,213568.4545677198,9.4479,9.509,9.4441,9.509,213568.4546
2011-03-08 11:30:00,24.91,24.92,24.78,24.78,134092.57898603968,9.509,9.5128,9.4594,9.4594,134092.579
2011-03-08 11:40:00,24.78,24.84,24.78,24.79,78863.58070046533,9.4594,9.4823,9.4594,9.4632,78863.5807
2011-03-08 11:50:00,24.8,24.81,24.75,24.77,77271.61400930688,9.467,9.4708,9.4479,9.4556,77271.614
2011-03-08 12:00:00,24.78,24.8,24.73,24.76,92089.15013470486,9.4594,9.467,9.4403,9.4518,92089.1501
2011-03-08 12:10:00,24.75,24.75,24.69,24.69,69679.15748224345,9.4479,9.4479,9.425,9.425,69679.1575
2011-03-08 12:20:00,24.69,24.69,24.64,24.64,62698.9958363948,9.425,9.425,9.406,9.406,62698.9958
2011-03-08 12:30:00,24.64,24.69,24.6,24.6,131643.3994611805,9.406,9.425,9.3907,9.3907,131643.3995
2011-03-08 12:40:00,24.61,24.63,24.6,24.63,114621.60176340926,9.3945,9.4021,9.3907,9.4021,114621.6018
2011-03-08 12:50:00,24.63,24.65,24.6,24.64,110213.07861866274,9.4021,9.4098,9.3907,9.406,110213.0786
2011-03-08 13:00:00,24.64,24.65,24.61,24.64,68944.40362478569,9.406,9.4098,9.3945,9.406,68944.4036
2011-03-08 13:10:00,24.64,24.65,24.6,24.62,59637.52143032084,9.406,9.4098,9.3907,9.3983,59637.5214
2011-03-08 13:20:00,24.61,24.64,24.59,24.61,121846.6813617438,9.3945,9.406,9.3869,9.3945,121846.6814
2011-03-08 13:30:00,24.62,24.65,24.6,24.63,87558.1680137154,9.3983,9.4098,9.3907,9.4021,87558.168
2011-03-08 13:40:00,24.62,24.65,24.6,24.63,70046.53441097232,9.3983,9.4098,9.3907,9.4021,70046.5344
2011-03-08 13:50:00,24.62,24.64,24.57,24.59,98334.55792309577,9.3983,9.406,9.3792,9.3869,98334.5579
2011-03-08 14:00:00,24.59,24.61,24.56,24.57,84251.77565515552,9.3869,9.3945,9.3754,9.3792,84251.7757
2011-03-08 14:10:00,24.56,24.6,24.55,24.6,101885.86823414156,9.3754,9.3907,9.3716,9.3907,101885.8682
2011-03-08 14:20:00,24.6,24.61,24.56,24.56,83027.18589272593,9.3907,9.3945,9.3754,9.3754,83027.1859
2011-03-08 14:30:00,24.56,24.58,24.54,24.57,137766.34827332842,9.3754,9.383,9.3678,9.3792,137766.3483
2011-03-08 14:40:00,24.57,24.58,24.55,24.56,93191.2809208915,9.3792,9.383,9.3716,9.3754,93191.2809
2011-03-08 14:50:00,24.56,24.58,24.55,24.57,137888.80724957137,9.3754,9.383,9.3716,9.3792,137888.8072
2011-03-08 15:00:00,24.57,24.57,24.54,24.56,201445.01591966688,9.3792,9.3792,9.3678,9.3754,201445.0159
2011-03-08 15:10:00,24.56,24.58,24.54,24.58,91354.39627724711,9.3754,9.383,9.3678,9.383,91354.3963
2011-03-08 15:20:00,24.58,24.58,24.54,24.56,180749.4489346069,9.383,9.383,9.3678,9.3754,180749.4489
2011-03-08 15:30:00,24.56,24.59,24.52,24.58,300146.9507714915,9.3754,9.3869,9.3601,9.383,300146.9508
2011-03-08 15:40:00,24.58,24.58,24.52,24.54,301616.458486407,9.383,9.383,9.3601,9.3678,301616.4585
2011-03-08 15:50:00,24.55,24.56,24.5,24.51,613641.9299534656,9.3716,9.3754,9.3525,9.3563,613641.93
2011-03-09 09:30:00,24.34,24.57,24.3,24.46,345456.77198138623,9.3304,9.4185,9.315,9.3764,345456.772
2011-03-09 09:40:00,24.46,24.47,24.25,24.33,299534.6558902767,9.3764,9.3802,9.2959,9.3265,299534.6559
2011-03-09 09:50:00,24.32,24.42,24.31,24.42,150257.1638501102,9.3227,9.361,9.3189,9.361,150257.1639
2011-03-09 10:00:00,24.42,24.46,24.34,24.42,431667.8912564291,9.361,9.3764,9.3304,9.361,431667.8913
2011-03-09 10:10:00,24.42,24.42,24.35,24.4,152828.80235121233,9.361,9.361,9.3342,9.3534,152828.8024
2011-03-09 10:20:00,24.4,24.59,24.4,24.54,237570.41391133968,9.3534,9.4262,9.3534,9.407,237570.4139
2011-03-09 10:30:00,24.55,24.62,24.54,24.61,232672.0548616213,9.4109,9.4377,9.407,9.4339,232672.0549
2011-03-09 10:40:00,24.6,24.61,24.43,24.45,114131.7658584374,9.43,9.4339,9.3649,9.3725,114131.7659
2011-03-09 10:50:00,24.45,24.46,24.33,24.34,131276.0225324516,9.3725,9.3764,9.3265,9.3304,131276.0225
2011-03-09 11:00:00,24.34,24.4,24.32,24.36,99559.14768552534,9.3304,9.3534,9.3227,9.338,99559.1477
2011-03-09 11:10:00,24.35,24.41,24.32,24.41,134827.33284349742,9.3342,9.3572,9.3227,9.3572,134827.3328
2011-03-09 11:20:00,24.41,24.44,24.35,24.42,100783.73744795492,9.3572,9.3687,9.3342,9.361,100783.7374
2011-03-09 11:30:00,24.42,24.42,24.29,24.32,367621.8466813617,9.361,9.361,9.3112,9.3227,367621.8467
2011-03-09 11:40:00,24.32,24.35,24.3,24.32,135194.70977222628,9.3227,9.3342,9.315,9.3227,135194.7098
2011-03-09 11:50:00,24.32,24.4,24.31,24.37,77026.69605682096,9.3227,9.3534,9.3189,9.3419,77026.6961
2011-03-09 12:00:00,24.38,24.45,24.37,24.45,185647.80798432525,9.3457,9.3725,9.3419,9.3725,185647.808
2011-03-09 12:10:00,24.44,24.45,24.35,24.38,76536.86015184912,9.3687,9.3725,9.3342,9.3457,76536.8602
2011-03-09 12:20:00,24.37,24.42,24.33,24.36,234508.9395052657,9.3419,9.361,9.3265,9.338,234508.9395
2011-03-09 12:30:00,24.36,24.4,24.35,24.38,134459.95591476854,9.338,9.3534,9.3342,9.3457,134459.9559
2011-03-09 12:40:00,24.38,24.43,24.37,24.42,161523.3896644624,9.3457,9.3649,9.3419,9.361,161523.3897
2011-03-09 12:50:00,24.42,24.44,24.37,24.38,168626.010286554,9.361,9.3687,9.3419,9.3457,168626.0103
2011-03-09 13:00:00,24.38,24.41,24.33,24.33,125153.07372030368,9.3457,9.3572,9.3265,9.3265,125153.0737
2011-03-09 13:10:00,24.33,24.4,24.31,24.39,75312.27038941954,9.3265,9.3534,9.3189,9.3495,75312.2704
2011-03-09 13:20:00,24.39,24.44,24.37,24.4,79353.41660543717,9.3495,9.3687,9.3419,9.3534,79353.4166
2011-03-09 13:30:00,24.41,24.42,24.38,24.41,201445.01591966688,9.3572,9.361,9.3457,9.3572,201445.0159
2011-03-09 13:40:00,24.41,24.42,24.37,24.42,86211.11927504286,9.3572,9.361,9.3419,9.361,86211.1193
2011-03-09 13:50:00,24.41,24.43,24.37,24.41,75189.81141317658,9.3572,9.3649,9.3419,9.3572,75189.8114
2011-03-09 14:00:00,24.4,24.49,24.4,24.49,171320.10776389908,9.3534,9.3879,9.3534,9.3879,171320.1078
2011-03-09 14:10:00,24.49,24.49,24.44,24.47,73597.84472201811,9.3879,9.3879,9.3687,9.3802,73597.8447
2011-03-09 14:20:00,24.47,24.47,24.38,24.38,110702.91452363458,9.3802,9.3802,9.3457,9.3457,110702.9145
2011-03-09 14:30:00,24.39,24.4,24.36,24.36,118295.371050698,9.3495,9.3534,9.338,9.338,118295.3711
2011-03-09 14:40:00,24.36,24.38,24.34,24.37,165564.53588048002,9.338,9.3457,9.3304,9.3419,165564.5359
2011-03-09 14:50:00,24.37,24.42,24.35,24.35,76904.237080578,9.3419,9.361,9.3342,9.3342,76904.2371
2011-03-09 15:00:00,24.36,24.38,24.33,24.37,94170.95273083515,9.338,9.3457,9.3265,9.3419,94170.9527
2011-03-09 15:10:00,24.37,24.4,24.32,24.33,94905.70658829292,9.3419,9.3534,9.3227,9.3265,94905.7066
2011-03-09 15:20:00,24.33,24.36,24.29,24.32,141195.19960813125,9.3265,9.338,9.3112,9.3227,141195.1996
2011-03-09 15:30:00,24.33,24.38,24.28,24.29,249448.93460690667,9.3265,9.3457,9.3074,9.3112,249448.9346
2011-03-09 15:40:00,24.29,24.38,24.29,24.36,256918.9321577272,9.3112,9.3457,9.3112,9.338,256918.9322
2011-03-09 15:50:00,24.35,24.39,24.34,24.36,393828.0675973549,9.3342,9.3495,9.3304,9.338,393828.0676
2011-03-10 09:30:00,24.15,24.24,23.71,23.92,712466.3237815332,9.2575,9.292,9.0889,9.1694,712466.3238
2011-03-10 09:40:00,23.92,24.13,23.75,24.04,286309.0864560372,9.1694,9.2499,9.1042,9.2154,286309.0865
2011-03-10 09:50:00,24.04,24.06,23.9,23.93,178300.26940974774,9.2154,9.223,9.1617,9.1732,178300.2694
2011-03-10 10:00:00,23.94,23.94,23.65,23.66,422850.844966936,9.177,9.177,9.0659,9.0697,422850.845
2011-03-10 10:10:00,23.67,23.8,23.62,23.71,649522.4099926524,9.0735,9.1234,9.0544,9.0889,649522.41
2011-03-10 10:20:00,23.71,23.79,23.66,23.71,424075.4347293656,9.0889,9.1195,9.0697,9.0889,424075.4347
2011-03-10 10:30:00,23.71,23.77,23.68,23.7,238917.46265001225,9.0889,9.1119,9.0774,9.085,238917.4627
2011-03-10 10:40:00,23.71,23.79,23.68,23.73,316066.6176830761,9.0889,9.1195,9.0774,9.0965,316066.6177
2011-03-10 10:50:00,23.72,23.89,23.7,23.82,447710.0171442566,9.0927,9.1579,9.085,9.131,447710.0171
2011-03-10 11:00:00,23.81,23.9,23.81,23.89,154420.76904237078,9.1272,9.1617,9.1272,9.1579,154420.769
2011-03-10 11:10:00,23.89,23.89,23.8,23.8,190423.70805780063,9.1579,9.1579,9.1234,9.1234,190423.7081
2011-03-10 11:20:00,23.81,23.9,23.76,23.86,154910.60494734262,9.1272,9.1617,9.108,9.1464,154910.6049
2011-03-10 11:30:00,23.86,23.92,23.84,23.88,129928.97379377908,9.1464,9.1694,9.1387,9.154,129928.9738
2011-03-10 11:40:00,23.88,23.92,23.87,23.92,184055.8412931668,9.154,9.1694,9.1502,9.1694,184055.8413
2011-03-10 11:50:00,23.91,24.0,23.91,23.98,106661.76830761692,9.1655,9.2,9.1655,9.1924,106661.7683
2011-03-10 12:00:00,23.97,24.06,23.94,24.02,272593.68111682584,9.1885,9.223,9.177,9.2077,272593.6811
2011-03-10 12:10:00,24.03,24.07,24.02,24.03,149767.32794513836,9.2115,9.2269,9.2077,9.2115,149767.3279
2011-03-10 12:20:00,24.04,24.09,23.99,24.04,155033.06392358558,9.2154,9.2345,9.1962,9.2154,155033.0639
2011-03-10 12:30:00,24.04,24.12,24.04,24.12,213568.4545677198,9.2154,9.246,9.2154,9.246,213568.4546
2011-03-10 12:40:00,24.12,24.18,24.1,24.11,306514.81753612537,9.246,9.269,9.2384,9.2422,306514.8175
2011-03-10 12:50:00,24.11,24.14,24.07,24.11,204016.65442076905,9.2422,9.2537,9.2269,9.2422,204016.6544
2011-03-10 13:00:00,24.11,24.12,24.05,24.05,406808.7190791085,9.2422,9.246,9.2192,9.2192,406808.7191
2011-03-10 13:10:00,24.05,24.07,23.96,23.96,416727.8961547881,9.2192,9.2269,9.1847,9.1847,416727.8962
2011-03-10 13:20:00,23.96,24.06,23.96,24.02,350722.5079598334,9.1847,9.223,9.1847,9.2077,350722.508
2011-03-10 13:30:00,24.02,24.05,23.93,23.93,323659.0742101396,9.2077,9.2192,9.1732,9.1732,323659.0742
2011-03-10 13:40:00,23.93,24.1,23.93,24.09,278716.6299289738,9.1732,9.2384,9.1732,9.2345,278716.6299
2011-03-10 13:50:00,24.1,24.23,24.07,24.21,416115.6012735733,9.2384,9.2882,9.2269,9.2805,416115.6013
2011-03-10 14:00:00,24.21,24.42,24.21,24.42,508082.2924320352,9.2805,9.361,9.2805,9.361,508082.2924
2011-03-10 14:10:00,24.42,24.42,24.24,24.25,361988.7337741857,9.361,9.361,9.292,9.2959,361988.7338
2011-03-10 14:20:00,24.25,24.25,24.11,24.11,224834.680382072,9.2959,9.2959,9.2422,9.2422,224834.6804
2011-03-10 14:30:00,24.11,24.15,24.08,24.13,368479.0595150624,9.2422,9.2575,9.2307,9.2499,368479.0595
2011-03-10 14:40:00,24.13,24.24,24.12,24.24,232182.2189566495,9.2499,9.292,9.246,9.292,232182.219
2011-03-10 14:50:00,24.24,24.25,24.21,24.24,256061.71932402643,9.292,9.2959,9.2805,9.292,256061.7193
2011-03-10 15:00:00,24.24,24.25,24.15,24.2,384766.10335537593,9.292,9.2959,9.2575,9.2767,384766.1034
2011-03-10 15:10:00,24.2,24.2,24.01,24.01,318270.8792554494,9.2767,9.2767,9.2039,9.2039,318270.8793
2011-03-10 15:20:00,24.02,24.06,24.01,24.03,238060.24981631152,9.2077,9.223,9.2039,9.2115,238060.2498
2011-03-10 15:30:00,24.03,24.11,24.01,24.09,434851.824638746,9.2115,9.2422,9.2039,9.2345,434851.8246
2011-03-10 15:40:00,24.09,24.16,24.04,24.04,531716.8748469262,9.2345,9.2614,9.2154,9.2154,531716.8748
2011-03-10 15:50:00,24.04,24.05,23.96,23.98,832108.7435709037,9.2154,9.2192,9.1847,9.1924,832108.7436
2011-03-11 09:30:00,24.05,24.16,23.91,24.1,301126.6225814352,9.2192,9.2614,9.1655,9.2384,301126.6226
2011-03-11 09:40:00,24.1,24.26,24.1,24.19,357335.2926769532,9.2384,9.2997,9.2384,9.2729,357335.2927
2011-03-11 09:50:00,24.2,24.29,24.19,24.24,373010.0416360519,9.2767,9.3112,9.2729,9.292,373010.0416
2011-03-11 10:00:00,24.24,24.25,24.16,24.16,133112.907176096,9.292,9.2959,9.2614,9.2614,133112.9072
2011-03-11 10:10:00,24.17,24.2,24.12,24.19,118907.6659319128,9.2652,9.2767,9.246,9.2729,118907.6659
2011-03-11 10:20:00,24.2,24.26,24.18,24.24,145726.18172912073,9.2767,9.2997,9.269,9.292,145726.1817
2011-03-11 10:30:00,24.25,24.25,24.19,24.25,93681.11682586333,9.2959,9.2959,9.2729,9.2959,93681.1168
2011-03-11 10:40:00,24.25,24.29,24.24,24.29,159074.2101396032,9.2959,9.3112,9.292,9.3112,159074.2101
2011-03-11 10:50:00,24.29,24.29,24.25,24.27,172177.32059759978,9.3112,9.3112,9.2959,9.3035,172177.3206
2011-03-11 11:00:00,24.27,24.33,24.25,24.31,133357.82512858193,9.3035,9.3265,9.2959,9.3189,133357.8251
2011-03-11 11:10:00,24.31,24.31,24.26,24.28,61107.02914523634,9.3189,9.3189,9.2997,9.3074,61107.0291
2011-03-11 11:20:00,24.28,24.41,24.27,24.38,124908.15576781778,9.3074,9.3572,9.3035,9.3457,124908.1558
2011-03-11 11:30:00,24.38,24.54,24.36,24.51,318025.9613029635,9.3457,9.407,9.338,9.3955,318025.9613
2011-03-11 11:40:00,24.51,24.52,24.44,24.44,462772.4712221405,9.3955,9.3994,9.3687,9.3687,462772.4712
2011-03-11 11:50:00,24.44,24.51,24.42,24.47,99436.6887092824,9.3687,9.3955,9.361,9.3802,99436.6887
2011-03-11 12:00:00,24.46,24.49,24.45,24.47,53147.19568944403,9.3764,9.3879,9.3725,9.3802,53147.1957
2011-03-11 12:10:00,24.47,24.5,24.41,24.46,72740.63188831741,9.3802,9.3917,9.3572,9.3764,72740.6319
2011-03-11 12:20:00,24.47,24.54,24.46,24.47,82904.72691648298,9.3802,9.407,9.3764,9.3802,82904.7269
2011-03-11 12:30:00,24.46,24.47,24.4,24.41,42248.34680382072,9.3764,9.3802,9.3534,9.3572,42248.3468
2011-03-11 12:40:00,24.4,24.43,24.38,24.41,91966.69115846192,9.3534,9.3649,9.3457,9.3572,91966.6912
2011-03-11 12:50:00,24.39,24.4,24.37,24.37,29512.613274553023,9.3495,9.3534,9.3419,9.3419,29512.6133
2011-03-11 13:00:00,24.37,24.38,24.35,24.36,58290.47269164829,9.3419,9.3457,9.3342,9.338,58290.4727
2011-03-11 13:10:00,24.36,24.37,24.29,24.31,221895.66495224097,9.338,9.3419,9.3112,9.3189,221895.665
2011-03-11 13:20:00,24.3,24.38,24.28,24.37,91231.93730100416,9.315,9.3457,9.3074,9.3419,91231.9373
2011-03-11 13:30:00,24.38,24.43,24.37,24.42,67842.27283859906,9.3457,9.3649,9.3419,9.361,67842.2728
2011-03-11 13:40:00,24.4,24.44,24.39,24.43,66495.22409992652,9.3534,9.3687,9.3495,9.3649,66495.2241
2011-03-11 13:50:00,24.43,24.5,24.38,24.38,131520.94048493754,9.3649,9.3917,9.3457,9.3457,131520.9405
2011-03-11 14:00:00,24.38,24.43,24.38,24.38,72495.71393583149,9.3457,9.3649,9.3457,9.3457,72495.7139
2011-03-11 14:10:00,24.38,24.48,24.38,24.48,92578.9860396767,9.3457,9.384,9.3457,9.384,92578.986
2011-03-11 14:20:00,24.48,24.5,24.47,24.48,89517.51163360274,9.384,9.3917,9.3802,9.384,89517.5116
2011-03-11 14:30:00,24.48,24.49,24.44,24.46,58412.93166789125,9.384,9.3879,9.3687,9.3764,58412.9317
2011-03-11 14:40:00,24.46,24.56,24.45,24.5,204506.4903257409,9.3764,9.4147,9.3725,9.3917,204506.4903
2011-03-11 14:50:00,24.5,24.55,24.49,24.51,131520.94048493754,9.3917,9.4109,9.3879,9.3955,131520.9405
2011-03-11 15:00:00,24.51,24.58,24.51,24.53,203404.35953955425,9.3955,9.4224,9.3955,9.4032,203404.3595
2011-03-11 15:10:00,24.53,24.56,24.51,24.56,128704.38403134947,9.4032,9.4147,9.3955,9.4147,128704.384
2011-03-11 15:20:00,24.56,24.6,24.53,24.55,182218.9566495224,9.4147,9.43,9.4032,9.4109,182218.9566
2011-03-11 15:30:00,24.56,24.6,24.49,24.57,579843.252510409,9.4147,9.43,9.3879,9.4185,579843.2525
2011-03-11 15:40:00,24.57,24.59,24.51,24.52,365784.9620377173,9.4185,9.4262,9.3955,9.3994,365784.962
2011-03-11 15:50:00,24.51,24.54,24.47,24.47,754469.7526328679,9.3955,9.407,9.3802,9.3802,754469.7526
2011-03-14 09:30:00,24.37,24.45,24.24,24.26,258633.35782512857,9.3419,9.3725,9.292,9.2997,258633.3578
2011-03-14 09:40:00,24.26,24.45,24.14,24.39,313739.8971344599,9.2997,9.3725,9.2537,9.3495,313739.8971
2011-03-14 09:50:00,24.38,24.49,24.36,24.41,321944.64854273817,9.3457,9.3879,9.338,9.3572,321944.6485
2011-03-14 10:00:00,24.4,24.45,24.38,24.42,181484.20279206464,9.3534,9.3725,9.3457,9.361,181484.2028
2011-03-14 10:10:00,24.42,24.42,24.33,24.33,204384.0313494979,9.361,9.361,9.3265,9.3265,204384.0313
2011-03-14 10:20:00,24.33,24.33,24.25,24.3,188096.9875091844,9.3265,9.3265,9.2959,9.315,188096.9875
2011-03-14 10:30:00,24.31,24.32,24.2,24.28,215772.71614009305,9.3189,9.3227,9.2767,9.3074,215772.7161
2011-03-14 10:40:00,24.28,24.31,24.23,24.28,153196.17927994122,9.3074,9.3189,9.2882,9.3074,153196.1793
2011-03-14 10:50:00,24.28,24.33,24.24,24.27,171687.48469262797,9.3074,9.3265,9.292,9.3035,171687.4847
2011-03-14 11:00:00,24.27,24.34,24.23,24.24,214425.6674014205,9.3035,9.3304,9.2882,9.292,214425.6674
2011-03-14 11:10:00,24.24,24.26,24.06,24.1,278104.335047759,9.292,9.2997,9.223,9.2384,278104.335
2011-03-14 11:20:00,24.1,24.2,24.09,24.16,100661.27847171196,9.2384,9.2767,9.2345,9.2614,100661.2785
2011-03-14 11:30:00,24.16,24.16,24.05,24.13,140827.8226794024,9.2614,9.2614,9.2192,9.2499,140827.8227
2011-03-14 11:40:00,24.14,24.27,24.14,24.21,127969.63017389174,9.2537,9.3035,9.2537,9.2805,127969.6302
2011-03-14 11:50:00,24.21,24.22,24.15,24.21,61351.94709772226,9.2805,9.2844,9.2575,9.2805,61351.9471
2011-03-14 12:00:00,24.21,24.32,24.2,24.31,178422.7283859907,9.2805,9.3227,9.2767,9.3189,178422.7284
2011-03-14 12:10:00,24.32,24.36,24.32,24.33,362601.0286554005,9.3227,9.338,9.3227,9.3265,362601.0287
2011-03-14 12:20:00,24.34,24.38,24.33,24.38,54616.703404359534,9.3304,9.3457,9.3265,9.3457,54616.7034
2011-03-14 12:30:00,24.38,24.42,24.31,24.32,134337.49693852558,9.3457,9.361,9.3189,9.3227,134337.4969
2011-03-14 12:40:00,24.32,24.32,24.24,24.27,83884.39872642665,9.3227,9.3227,9.292,9.3035,83884.3987
2011-03-14 12:50:00,24.27,24.29,24.24,24.29,66985.06000489835,9.3035,9.3112,9.292,9.3112,66985.06
2011-03-14 13:00:00,24.29,24.31,24.24,24.29,56820.9649767328,9.3112,9.3189,9.292,9.3112,56820.965
2011-03-14 13:10:00,24.29,24.33,24.28,24.29,62943.91378888072,9.3112,9.3265,9.3074,9.3112,62943.9138
2011-03-14 13:20:00,24.29,24.31,24.25,24.25,117560.61719324024,9.3112,9.3189,9.2959,9.2959,117560.6172
2011-03-14 13:30:00,24.25,24.26,24.2,24.23,122214.05829047268,9.2959,9.2997,9.2767,9.2882,122214.0583
2011-03-14 13:40:00,24.22,24.27,24.17,24.23,132745.53024736713,9.2844,9.3035,9.2652,9.2882,132745.5302
2011-03-14 13:50:00,24.23,24.28,24.22,24.26,85231.44746509919,9.2882,9.3074,9.2844,9.2997,85231.4475
2011-03-14 14:00:00,24.26,24.32,24.24,24.29,369336.27234876313,9.2997,9.3227,9.292,9.3112,369336.2723
2011-03-14 14:10:00,24.29,24.35,24.27,24.32,114866.51971589516,9.3112,9.3342,9.3035,9.3227,114866.5197
2011-03-14 14:20:00,24.33,24.38,24.3,24.34,94415.87068332107,9.3265,9.3457,9.315,9.3304,94415.8707
2011-03-14 14:30:00,24.34,24.34,24.23,24.23,54984.08033308841,9.3304,9.3304,9.2882,9.2882,54984.0803
2011-03-14 14:40:00,24.23,24.27,24.22,24.27,39676.70830271859,9.2882,9.3035,9.2844,9.3035,39676.7083
2011-03-14 14:50:00,24.26,24.27,24.2,24.22,93681.11682586333,9.2997,9.3035,9.2767,9.2844,93681.1168
2011-03-14 15:00:00,24.22,24.33,24.21,24.3,105192.26059270144,9.2844,9.3265,9.2805,9.315,105192.2606
2011-03-14 15:10:00,24.3,24.41,24.3,24.33,170830.27185892724,9.315,9.3572,9.315,9.3265,170830.2719
2011-03-14 15:20:00,24.33,24.36,24.3,24.34,123193.73010041636,9.3265,9.338,9.315,9.3304,123193.7301
2011-03-14 15:30:00,24.33,24.38,24.3,24.37,185892.7259368112,9.3265,9.3457,9.315,9.3419,185892.7259
2011-03-14 15:40:00,24.37,24.45,24.36,24.37,259490.57065882927,9.3419,9.3725,9.338,9.3419,259490.5707
2011-03-14 15:50:00,24.37,24.38,24.33,24.34,520205.7310800881,9.3419,9.3457,9.3265,9.3304,520205.7311
2011-03-15 09:30:00,23.69,23.8,23.52,23.62,360641.6850355131,9.0812,9.1234,9.016,9.0544,360641.685
2011-03-15 09:40:00,23.62,23.7,23.46,23.69,600416.3605192261,9.0544,9.085,8.993,9.0812,600416.3605
2011-03-15 09:50:00,23.69,23.73,23.52,23.58,680871.9079108498,9.0812,9.0965,9.016,9.039,680871.9079
2011-03-15 10:00:00,23.58,23.71,23.58,23.69,552167.5238795003,9.039,9.0889,9.039,9.0812,552167.5239
2011-03-15 10:10:00,23.69,23.75,23.59,23.67,298922.3610090619,9.0812,9.1042,9.0429,9.0735,298922.361
2011-03-15 10:20:00,23.67,23.84,23.67,23.82,132867.9892236101,9.0735,9.1387,9.0735,9.131,132867.9892
2011-03-15 10:30:00,23.82,23.87,23.8,23.86,82414.89101151114,9.131,9.1502,9.1234,9.1464,82414.891
2011-03-15 10:40:00,23.86,23.89,23.77,23.82,94048.4937545922,9.1464,9.1579,9.1119,9.131,94048.4938
2011-03-15 10:50:00,23.81,23.91,23.8,23.89,283002.6940974773,9.1272,9.1655,9.1234,9.1579,283002.6941
2011-03-15 11:00:00,23.9,23.91,23.81,23.89,349620.3771736468,9.1617,9.1655,9.1272,9.1579,349620.3772
2011-03-15 11:10:00,23.89,23.93,23.88,23.91,90252.26549106048,9.1579,9.1732,9.154,9.1655,90252.2655
2011-03-15 11:20:00,23.92,24.0,23.85,23.99,69434.23952975753,9.1694,9.2,9.1425,9.1962,69434.2395
2011-03-15 11:30:00,23.98,24.07,23.94,24.07,233161.8907665932,9.1924,9.2269,9.177,9.2269,233161.8908
2011-03-15 11:40:00,24.07,24.08,24.03,24.05,134704.87386725447,9.2269,9.2307,9.2115,9.2192,134704.8739
2011-03-15 11:50:00,24.05,24.06,23.93,23.94,145113.88684790593,9.2192,9.223,9.1732,9.177,145113.8868
2011-03-15 12:00:00,23.94,24.06,23.92,24.06,127969.63017389174,9.177,9.223,9.1694,9.223,127969.6302
2011-03-15 12:10:00,24.05,24.09,23.98,24.0,114376.68381092334,9.2192,9.2345,9.1924,9.2,114376.6838
2011-03-15 12:20:00,23.99,24.09,23.99,24.06,64903.257408768055,9.1962,9.2345,9.1962,9.223,64903.2574
2011-03-15 12:30:00,24.07,24.08,24.01,24.05,261204.9963262307,9.2269,9.2307,9.2039,9.2192,261204.9963
2011-03-15 12:40:00,24.06,24.07,23.91,23.91,261939.75018368845,9.223,9.2269,9.1655,9.1655,261939.7502
2011-03-15 12:50:00,23.91,23.96,23.88,23.95,291942.1993632133,9.1655,9.1847,9.154,9.1809,291942.1994
2011-03-15 13:00:00,23.94,23.98,23.93,23.93,43350.477590007344,9.177,9.1924,9.1732,9.1732,43350.4776
2011-03-15 13:10:00,23.93,23.95,23.89,23.89,86823.41415625764,9.1732,9.1809,9.1579,9.1579,86823.4142
2011-03-15 13:20:00,23.9,23.92,23.86,23.86,125275.53269654664,9.1617,9.1694,9.1464,9.1464,125275.5327
2011-03-15 13:30:00,23.86,23.95,23.86,23.9,78128.82684300758,9.1464,9.1809,9.1464,9.1617,78128.8268
2011-03-15 13:40:00,23.91,23.94,23.88,23.9,111560.12735733528,9.1655,9.177,9.154,9.1617,111560.1274
2011-03-15 13:50:00,23.91,23.94,23.89,23.93,124295.86088660298,9.1655,9.177,9.1579,9.1732,124295.8609
2011-03-15 14:00:00,23.93,23.95,23.89,23.91,58290.47269164829,9.1732,9.1809,9.1579,9.1655,58290.4727
2011-03-15 14:10:00,23.91,23.93,23.8,23.82,158706.83321087435,9.1655,9.1732,9.1234,9.131,158706.8332
2011-03-15 14:20:00,23.81,23.97,23.8,23.97,198750.9184423218,9.1272,9.1885,9.1234,9.1885,198750.9184
2011-03-15 14:30:00,23.97,23.98,23.9,23.91,178055.3514572618,9.1885,9.1924,9.1617,9.1655,178055.3515
2011-03-15 14:40:00,23.91,23.95,23.89,23.93,146338.47661033552,9.1655,9.1809,9.1579,9.1732,146338.4766
2011-03-15 14:50:00,23.93,24.0,23.93,23.93,235978.44722018123,9.1732,9.2,9.1732,9.1732,235978.4472
2011-03-15 15:00:00,23.92,23.99,23.91,23.96,163972.56918932157,9.1694,9.1962,9.1655,9.1847,163972.5692
2011-03-15 15:10:00,23.96,24.07,23.96,24.07,221405.8290472692,9.1847,9.2269,9.1847,9.2269,221405.829
2011-03-15 15:20:00,24.06,24.11,24.06,24.11,199118.29537105068,9.223,9.2422,9.223,9.2422,199118.2954
2011-03-15 15:30:00,24.1,24.11,24.02,24.08,486774.4305657604,9.2384,9.2422,9.2077,9.2307,486774.4306
2011-03-15 15:40:00,24.08,24.16,24.06,24.1,356722.9977957384,9.2307,9.2614,9.223,9.2384,356722.9978
2011-03-15 15:50:00,24.11,24.12,23.98,24.02,691648.2978202301,9.2422,9.246,9.1924,9.2077,691648.2978
2011-03-16 09:30:00,24.14,24.14,23.94,23.95,170707.8128826843,9.2537,9.2537,9.177,9.1809,170707.8129
2011-03-16 09:40:00,23.95,24.06,23.85,24.03,249448.93460690667,9.1809,9.223,9.1425,9.2115,249448.9346
2011-03-16 09:50:00,24.03,24.16,24.02,24.1,197526.32867989223,9.2115,9.2614,9.2077,9.2384,197526.3287
2011-03-16 10:00:00,24.09,24.29,24.09,24.26,270511.87852069555,9.2345,9.3112,9.2345,9.2997,270511.8785
2011-03-16 10:10:00,24.27,24.32,24.24,24.26,443668.870928239,9.3035,9.3227,9.292,9.2997,443668.8709
2011-03-16 10:20:00,24.26,24.28,24.21,24.27,111560.12735733528,9.2997,9.3074,9.2805,9.3035,111560.1274
2011-03-16 10:30:00,24.27,24.33,24.27,24.33,145848.64070536368,9.3035,9.3265,9.3035,9.3265,145848.6407
2011-03-16 10:40:00,24.33,24.38,24.26,24.27,226304.1880969875,9.3265,9.3457,9.2997,9.3035,226304.1881
2011-03-16 10:50:00,24.28,24.28,24.07,24.08,189076.65931912808,9.3074,9.3074,9.2269,9.2307,189076.6593
2011-03-16 11:00:00,24.08,24.08,23.66,23.96,580333.0884153808,9.2307,9.2307,9.0697,9.1847,580333.0884
2011-03-16 11:10:00,23.95,24.07,23.91,23.94,245775.1653196179,9.1809,9.2269,9.1655,9.177,245775.1653
2011-03-16 11:20:00,23.95,24.07,23.89,24.06,319985.3049228508,9.1809,9.2269,9.1579,9.223,319985.3049
2011-03-16 11:30:00,24.07,24.2,24.06,24.2,311780.5535145726,9.2269,9.2767,9.223,9.2767,311780.5535
2011-03-16 11:40:00,24.2,24.24,24.08,24.12,303330.88415380847,9.2767,9.292,9.2307,9.246,303330.8842
2011-03-16 11:50:00,24.12,24.12,24.05,24.07,287778.5941709527,9.246,9.246,9.2192,9.2269,287778.5942
2011-03-16 12:00:00,24.06,24.06,23.92,23.97,269777.1246632378,9.223,9.223,9.1694,9.1885,269777.1247
2011-03-16 12:10:00,23.96,23.99,23.75,23.79,456159.6865050208,9.1847,9.1962,9.1042,9.1195,456159.6865
2011-03-16 12:20:00,23.8,23.84,23.75,23.83,287656.13519470976,9.1234,9.1387,9.1042,9.1349,287656.1352
2011-03-16 12:30:00,23.84,23.9,23.77,23.8,186382.561841783,9.1387,9.1617,9.1119,9.1234,186382.5618
2011-03-16 12:40:00,23.79,23.89,23.79,23.84,158951.75116336026,9.1195,9.1579,9.1195,9.1387,158951.7512
2011-03-16 12:50:00,23.84,23.89,23.8,23.84,99314.22973303942,9.1387,9.1579,9.1234,9.1387,99314.2297
2011-03-16 13:00:00,23.84,23.89,23.75,23.76,115233.89664462404,9.1387,9.1579,9.1042,9.108,115233.8966
2011-03-16 13:10:00,23.76,23.84,23.75,23.8,114744.0607396522,9.108,9.1387,9.1042,9.1234,114744.0607
2011-03-16 13:20:00,23.8,23.84,23.76,23.8,150991.91770756795,9.1234,9.1387,9.108,9.1234,150991.9177
2011-03-16 13:30:00,23.8,23.84,23.74,23.78,207445.50575557188,9.1234,9.1387,9.1004,9.1157,207445.5058
2011-03-16 13:40:00,23.79,23.8,23.73,23.78,281655.6453588048,9.1195,9.1234,9.0965,9.1157,281655.6454
2011-03-16 13:50:00,23.78,23.81,23.75,23.75,212833.70071026208,9.1157,9.1272,9.1042,9.1042,212833.7007
2011-03-16 14:00:00,23.75,23.77,23.65,23.71,404726.91648297815,9.1042,9.1119,9.0659,9.0889,404726.9165
2011-03-16 14:10:00,23.69,23.7,23.46,23.49,686382.561841783,9.0812,9.085,8.993,9.0045,686382.5618
2011-03-16 14:20:00,23.46,23.75,23.44,23.72,294636.2968405584,8.993,9.1042,8.9854,9.0927,294636.2968
2011-03-16 14:30:00,23.72,23.84,23.71,23.84,333578.2512858192,9.0927,9.1387,9.0889,9.1387,333578.2513
2011-03-16 14:40:00,23.84,23.99,23.84,23.98,331618.9076659319,9.1387,9.1962,9.1387,9.1924,331618.9077
2011-03-16 14:50:00,23.97,24.06,23.93,23.96,205608.6211119275,9.1885,9.223,9.1732,9.1847,205608.6211
2011-03-16 15:00:00,23.96,24.02,23.9,23.95,260837.6193975018,9.1847,9.2077,9.1617,9.1809,260837.6194
2011-03-16 15:10:00,23.95,24.02,23.91,23.94,252510.40901298064,9.1809,9.2077,9.1655,9.177,252510.409
2011-03-16 15:20:00,23.94,23.99,23.8,23.86,239652.21650747,9.177,9.1962,9.1234,9.1464,239652.2165
2011-03-16 15:30:00,23.86,23.87,23.75,23.79,352192.0156747489,9.1464,9.1502,9.1042,9.1195,352192.0157
2011-03-16 15:40:00,23.78,23.85,23.75,23.82,541636.0519226058,9.1157,9.1425,9.1042,9.131,541636.0519
2011-03-16 15:50:00,23.82,23.84,23.67,23.71,1289860.3967670829,9.131,9.1387,9.0735,9.0889,1289860.3968
2011-03-17 09:30:00,24.18,24.36,24.14,24.36,368479.0595150624,9.269,9.338,9.2537,9.338,368479.0595
2011-03-17 09:40:00,24.35,24.38,24.23,24.29,331986.28459466074,9.3342,9.3457,9.2882,9.3112,331986.2846
2011-03-17 09:50:00,24.29,24.3,23.96,23.98,703159.4415870683,9.3112,9.315,9.1847,9.1924,703159.4416
2011-03-17 10:00:00,23.99,24.09,23.93,24.09,455669.85060004896,9.1962,9.2345,9.1732,9.2345,455669.8506
2011-03-17 10:10:00,24.09,24.16,24.05,24.11,258633.35782512857,9.2345,9.2614,9.2192,9.2422,258633.3578
2011-03-17 10:20:00,24.12,24.16,24.03,24.12,259000.73475385745,9.246,9.2614,9.2115,9.246,259000.7348
2011-03-17 10:30:00,24.13,24.24,24.11,24.21,505755.571883419,9.2499,9.292,9.2422,9.2805,505755.5719
2011-03-17 10:40:00,24.21,24.29,24.2,24.29,236100.90619642416,9.2805,9.3112,9.2767,9.3112,236100.9062
2011-03-17 10:50:00,24.29,24.29,24.23,24.28,116580.94538329658,9.3112,9.3112,9.2882,9.3074,116580.9454
2011-03-17 11:00:00,24.27,24.36,24.27,24.33,118417.83002694097,9.3035,9.338,9.3035,9.3265,118417.83
2011-03-17 11:10:00,24.34,24.34,24.16,24.22,199485.6722997796,9.3304,9.3304,9.2614,9.2844,199485.6723
2011-03-17 11:20:00,24.24,24.28,24.11,24.15,166054.37178545186,9.292,9.3074,9.2422,9.2575,166054.3718
2011-03-17 11:30:00,24.16,24.28,24.11,24.26,344722.01812392846,9.2614,9.3074,9.2422,9.2997,344722.0181
2011-03-17 11:40:00,24.26,24.28,24.18,24.21,138256.18417830026,9.2997,9.3074,9.269,9.2805,138256.1842
2011-03-17 11:50:00,24.2,24.25,24.16,24.2,202914.5236345824,9.2767,9.2959,9.2614,9.2767,202914.5236
2011-03-17 12:00:00,24.2,24.24,24.19,24.23,169115.84619152584,9.2767,9.292,9.2729,9.2882,169115.8462
2011-03-17 12:10:00,24.22,24.26,24.2,24.25,131031.1045799657,9.2844,9.2997,9.2767,9.2959,131031.1046
2011-03-17 12:20:00,24.25,24.31,24.24,24.3,83149.64486896888,9.2959,9.3189,9.292,9.315,83149.6449
2011-03-17 12:30:00,24.29,24.36,24.29,24.32,172667.15650257163,9.3112,9.338,9.3112,9.3227,172667.1565
2011-03-17 12:40:00,24.33,24.33,24.21,24.25,100416.36051922606,9.3265,9.3265,9.2805,9.2959,100416.3605
2011-03-17 12:50:00,24.26,24.29,24.23,24.24,59025.226549106046,9.2997,9.3112,9.2882,9.292,59025.2265
2011-03-17 13:00:00,24.24,24.27,24.23,24.27,83027.18589272593,9.292,9.3035,9.2882,9.3035,83027.1859
2011-03-17 13:10:00,24.28,24.33,24.21,24.22,109233.40680871908,9.3074,9.3265,9.2805,9.2844,109233.4068
2011-03-17 13:20:00,24.22,24.26,24.14,24.14,167646.3384766103,9.2844,9.2997,9.2537,9.2537,167646.3385
2011-03-17 13:30:00,24.15,24.16,24.05,24.16,213935.83149644863,9.2575,9.2614,9.2192,9.2614,213935.8315
2011-03-17 13:40:00,24.16,24.18,24.1,24.15,74699.97550820475,9.2614,9.269,9.2384,9.2575,74699.9755
2011-03-17 13:50:00,24.15,24.16,24.02,24.1,227896.154788146,9.2575,9.2614,9.2077,9.2384,227896.1548
2011-03-17 14:00:00,24.11,24.15,24.07,24.08,100906.19642419789,9.2422,9.2575,9.2269,9.2307,100906.1964
2011-03-17 14:10:00,24.07,24.08,24.04,24.07,198628.45946607884,9.2269,9.2307,9.2154,9.2269,198628.4595
2011-03-17 14:20:00,24.07,24.09,24.04,24.06,177687.97452853294,9.2269,9.2345,9.2154,9.223,177687.9745
2011-03-17 14:30:00,24.06,24.12,24.06,24.09,304188.0969875092,9.223,9.246,9.223,9.2345,304188.097
2011-03-17 14:40:00,24.08,24.13,24.07,24.11,216752.3879500368,9.2307,9.2499,9.2269,9.2422,216752.388
2011-03-17 14:50:00,24.11,24.17,24.11,24.11,199975.5082047514,9.2422,9.2652,9.2422,9.2422,199975.5082
2011-03-17 15:00:00,24.12,24.15,24.09,24.15,203649.27749204016,9.246,9.2575,9.2345,9.2575,203649.2775
2011-03-17 15:10:00,24.14,24.16,24.12,24.16,131765.85843742345,9.2537,9.2614,9.246,9.2614,131765.8584
2011-03-17 15:20:00,24.15,24.19,24.11,24.15,224957.1393583149,9.2575,9.2729,9.2422,9.2575,224957.1394
2011-03-17 15:30:00,24.15,24.26,24.14,24.26,186749.93877051183,9.2575,9.2997,9.2537,9.2997,186749.9388
2011-03-17 15:40:00,24.26,24.29,24.2,24.24,518123.9284839578,9.2997,9.3112,9.2767,9.292,518123.9285
2011-03-17 15:50:00,24.24,24.25,24.18,24.2,592823.9039921626,9.292,9.2959,9.269,9.2767,592823.904
2011-03-18 09:30:00,24.47,24.5,24.35,24.42,882316.9238305168,9.3802,9.3917,9.3342,9.361,882316.9238
2011-03-18 09:40:00,24.41,24.43,24.2,24.24,355375.9490570659,9.3572,9.3649,9.2767,9.292,355375.9491
2011-03-18 09:50:00,24.24,24.42,24.23,24.26,201689.9338721528,9.292,9.361,9.2882,9.2997,201689.9339
2011-03-18 10:00:00,24.27,24.3,24.19,24.29,139725.69189321576,9.3035,9.315,9.2729,9.3112,139725.6919
2011-03-18 10:10:00,24.29,24.32,24.24,24.26,114376.68381092334,9.3112,9.3227,9.292,9.2997,114376.6838
2011-03-18 10:20:00,24.25,24.26,24.2,24.25,232182.2189566495,9.2959,9.2997,9.2767,9.2959,232182.219
2011-03-18 10:30:00,24.24,24.33,24.22,24.32,155645.35880480037,9.292,9.3265,9.2844,9.3227,155645.3588
2011-03-18 10:40:00,24.31,24.36,24.29,24.33,125887.82757776145,9.3189,9.338,9.3112,9.3265,125887.8276
2011-03-18 10:50:00,24.33,24.44,24.33,24.44,168013.7154053392,9.3265,9.3687,9.3265,9.3687,168013.7154
2011-03-18 11:00:00,24.44,24.48,24.42,24.45,234019.1036002939,9.3687,9.384,9.361,9.3725,234019.1036
2011-03-18 11:10:00,24.43,24.48,24.42,24.44,219813.86235611068,9.3649,9.384,9.361,9.3687,219813.8624
2011-03-18 11:20:00,24.45,24.45,24.4,24.4,102008.32721038452,9.3725,9.3725,9.3534,9.3534,102008.3272
2011-03-18 11:30:00,24.39,24.47,24.38,24.46,173156.99240754347,9.3495,9.3802,9.3457,9.3764,173156.9924
2011-03-18 11:40:00,24.46,24.49,24.36,24.41,190668.62601028653,9.3764,9.3879,9.338,9.3572,190668.626
2011-03-18 11:50:00,24.42,24.5,24.4,24.48,177810.4335047759,9.361,9.3917,9.3534,9.384,177810.4335
2011-03-18 12:00:00,24.47,24.5,24.47,24.47,113886.8479059515,9.3802,9.3917,9.3802,9.3802,113886.8479
2011-03-18 12:10:00,24.48,24.5,24.45,24.46,108131.27602253245,9.384,9.3917,9.3725,9.3764,108131.276
2011-03-18 12:20:00,24.46,24.5,24.45,24.49,100416.36051922606,9.3764,9.3917,9.3725,9.3879,100416.3605
2011-03-18 12:30:00,24.48,24.49,24.46,24.47,88905.21675238795,9.384,9.3879,9.3764,9.3802,88905.2168
2011-03-18 12:40:00,24.47,24.51,24.47,24.5,96742.59123193727,9.3802,9.3955,9.3802,9.3917,96742.5912
2011-03-18 12:50:00,24.5,24.5,24.47,24.49,144624.05094293412,9.3917,9.3917,9.3802,9.3879,144624.0509
2011-03-18 13:00:00,24.49,24.5,24.49,24.5,108008.81704628948,9.3879,9.3917,9.3879,9.3917,108008.817
2011-03-18 13:10:00,24.5,24.5,24.48,24.5,132867.9892236101,9.3917,9.3917,9.384,9.3917,132867.9892
2011-03-18 13:20:00,24.5,24.5,24.43,24.48,149399.9510164095,9.3917,9.3917,9.3649,9.384,149399.951
2011-03-18 13:30:00,24.49,24.53,24.47,24.5,207567.96473181483,9.3879,9.4032,9.3802,9.3917,207567.9647
2011-03-18 13:40:00,24.5,24.51,24.47,24.47,201689.9338721528,9.3917,9.3955,9.3802,9.3802,201689.9339
2011-03-18 13:50:00,24.47,24.49,24.43,24.43,216140.093068822,9.3802,9.3879,9.3649,9.3649,216140.0931
2011-03-18 14:00:00,24.42,24.47,24.41,24.42,162747.97942689198,9.361,9.3802,9.3572,9.361,162747.9794
2011-03-18 14:10:00,24.42,24.42,24.33,24.33,166299.28973793777,9.361,9.361,9.3265,9.3265,166299.2897
2011-03-18 14:20:00,24.33,24.4,24.32,24.39,133357.82512858193,9.3265,9.3534,9.3227,9.3495,133357.8251
2011-03-18 14:30:00,24.4,24.44,24.36,24.43,154175.85108988488,9.3534,9.3687,9.338,9.3649,154175.8511
2011-03-18 14:40:00,24.43,24.47,24.39,24.4,133970.1200097967,9.3649,9.3802,9.3495,9.3534,133970.12
2011-03-18 14:50:00,24.4,24.42,24.33,24.35,236835.660053882,9.3534,9.361,9.3265,9.3342,236835.6601
2011-03-18 15:00:00,24.34,24.4,24.33,24.34,204261.5723732549,9.3304,9.3534,9.3265,9.3304,204261.5724
2011-03-18 15:10:00,24.35,24.35,24.26,24.29,319740.3869703649,9.3342,9.3342,9.2997,9.3112,319740.387
2011-03-18 15:20:00,24.29,24.3,24.22,24.24,328067.59735488606,9.3112,9.315,9.2844,9.292,328067.5974
2011-03-18 15:30:00,24.23,24.32,24.23,24.24,363825.61841783,9.2882,9.3227,9.2882,9.292,363825.6184
2011-03-18 15:40:00,24.24,24.27,24.16,24.22,628459.4660788635,9.292,9.3035,9.2614,9.2844,628459.4661
2011-03-18 15:50:00,24.22,24.26,24.18,24.25,875581.680137154,9.2844,9.2997,9.269,9.2959,875581.6801
2011-03-21 09:30:00,24.56,24.81,24.5,24.76,536247.8569679157,9.4147,9.5105,9.3917,9.4914,536247.857
2011-03-21 09:40:00,24.77,24.82,24.69,24.79,257776.14499142783,9.4952,9.5144,9.4645,9.5029,257776.145
2011-03-21 09:50:00,24.79,24.9,24.78,24.82,335537.5949057066,9.5029,9.545,9.499,9.5144,335537.5949
2011-03-21 10:00:00,24.82,25.02,24.79,24.93,271124.17340191035,9.5144,9.591,9.5029,9.5565,271124.1734
2011-03-21 10:10:00,24.93,25.03,24.91,24.96,217242.2238550085,9.5565,9.5949,9.5489,9.568,217242.2239
2011-03-21 10:20:00,24.96,25.04,24.93,25.04,315699.2407543473,9.568,9.5987,9.5565,9.5987,315699.2408
2011-03-21 10:30:00,25.04,25.05,24.97,24.97,243203.5268185158,9.5987,9.6025,9.5719,9.5719,243203.5268
2011-03-21 10:40:00,24.97,25.03,24.96,25.03,219201.56747489588,9.5719,9.5949,9.568,9.5949,219201.5675
2011-03-21 10:50:00,25.03,25.04,24.97,25.0,134827.33284349742,9.5949,9.5987,9.5719,9.5834,134827.3328
2011-03-21 11:00:00,25.01,25.09,25.0,25.05,181606.6617683076,9.5872,9.6179,9.5834,9.6025,181606.6618
2011-03-21 11:10:00,25.05,25.1,25.04,25.09,150746.99975508204,9.6025,9.6217,9.5987,9.6179,150746.9998
2011-03-21 11:20:00,25.1,25.1,25.05,25.08,198750.9184423218,9.6217,9.6217,9.6025,9.614,198750.9184
2011-03-21 11:30:00,25.08,25.12,25.06,25.1,241611.5601273573,9.614,9.6294,9.6064,9.6217,241611.5601
2011-03-21 11:40:00,25.1,25.12,25.09,25.11,223365.1726671565,9.6217,9.6294,9.6179,9.6255,223365.1727
2011-03-21 11:50:00,25.12,25.18,25.1,25.17,212588.7827577761,9.6294,9.6524,9.6217,9.6485,212588.7828
2011-03-21 12:00:00,25.16,25.18,25.14,25.18,144256.67401420523,9.6447,9.6524,9.637,9.6524,144256.674
2011-03-21 12:10:00,25.18,25.2,25.15,25.2,198873.3774185648,9.6524,9.66,9.6409,9.66,198873.3774
2011-03-21 12:20:00,25.2,25.22,25.17,25.22,158461.91525838844,9.66,9.6677,9.6485,9.6677,158461.9153
2011-03-21 12:30:00,25.22,25.25,25.19,25.24,193852.55939260343,9.6677,9.6792,9.6562,9.6754,193852.5594
2011-03-21 12:40:00,25.23,25.25,25.19,25.22,132133.23536615234,9.6715,9.6792,9.6562,9.6677,132133.2354
2011-03-21 12:50:00,25.22,25.26,25.2,25.21,170707.8128826843,9.6677,9.683,9.66,9.6639,170707.8129
2011-03-21 13:00:00,25.2,25.21,25.09,25.1,133725.2020573108,9.66,9.6639,9.6179,9.6217,133725.2021
2011-03-21 13:10:00,25.1,25.12,25.05,25.05,130051.43277002205,9.6217,9.6294,9.6025,9.6025,130051.4328
2011-03-21 13:20:00,25.05,25.07,25.01,25.05,96130.2963507225,9.6025,9.6102,9.5872,9.6025,96130.2964
2011-03-21 13:30:00,25.05,25.06,25.04,25.05,115846.19152583885,9.6025,9.6064,9.5987,9.6025,115846.1915
2011-03-21 13:40:00,25.06,25.07,25.01,25.02,145113.88684790593,9.6064,9.6102,9.5872,9.591,145113.8868
2011-03-21 13:50:00,25.03,25.06,25.0,25.06,95150.62454077884,9.5949,9.6064,9.5834,9.6064,95150.6245
2011-03-21 14:00:00,25.06,25.07,25.04,25.05,74455.05755571883,9.6064,9.6102,9.5987,9.6025,74455.0576
2011-03-21 14:10:00,25.05,25.13,25.05,25.06,230957.62919421992,9.6025,9.6332,9.6025,9.6064,230957.6292
2011-03-21 14:20:00,25.06,25.08,25.03,25.07,92211.60911094784,9.6064,9.614,9.5949,9.6102,92211.6091
2011-03-21 14:30:00,25.07,25.11,25.06,25.1,104335.04775900072,9.6102,9.6255,9.6064,9.6217,104335.0478
2011-03-21 14:40:00,25.1,25.1,25.05,25.05,50208.18025961303,9.6217,9.6217,9.6025,9.6025,50208.1803
2011-03-21 14:50:00,25.05,25.09,25.04,25.05,100538.819495469,9.6025,9.6179,9.5987,9.6025,100538.8195
2011-03-21 15:00:00,25.05,25.08,25.04,25.08,210384.52118540287,9.6025,9.614,9.5987,9.614,210384.5212
2011-03-21 15:10:00,25.08,25.09,25.04,25.08,270389.41954445257,9.614,9.6179,9.5987,9.614,270389.4195
2011-03-21 15:20:00,25.08,25.09,25.05,25.08,259123.1937301004,9.614,9.6179,9.6025,9.614,259123.1937
2011-03-21 15:30:00,25.07,25.09,25.06,25.07,218221.89566495223,9.6102,9.6179,9.6064,9.6102,218221.8957
2011-03-21 15:40:00,25.07,25.08,25.06,25.08,491060.494734264,9.6102,9.614,9.6064,9.614,491060.4947
2011-03-21 15:50:00,25.08,25.12,25.07,25.11,541758.5108988489,9.614,9.6294,9.6102,9.6255,541758.5109
2011-03-22 09:30:00,25.13,25.22,25.09,25.17,141317.65858437424,9.6332,9.6677,9.6179,9.6485,141317.6586
2011-03-22 09:40:00,25.18,25.18,25.0,25.06,88170.4628949302,9.6524,9.6524,9.5834,9.6064,88170.4629
2011-03-22 09:50:00,25.06,25.1,24.96,24.96,76781.77810433504,9.6064,9.6217,9.568,9.568,76781.7781
2011-03-22 10:00:00,24.96,25.06,24.96,25.01,62209.15993142297,9.568,9.6064,9.568,9.5872,62209.1599
2011-03-22 10:10:00,25.0,25.0,24.91,24.91,113519.47097722262,9.5834,9.5834,9.5489,9.5489,113519.471
2011-03-22 10:20:00,24.91,25.03,24.91,25.0,86456.03722752877,9.5489,9.5949,9.5489,9.5834,86456.0372
2011-03-22 10:30:00,25.0,25.0,24.91,24.94,83517.02179769776,9.5834,9.5834,9.5489,9.5604,83517.0218
2011-03-22 10:40:00,24.95,25.01,24.92,24.98,87435.70903747244,9.5642,9.5872,9.5527,9.5757,87435.709
2011-03-22 10:50:00,24.99,25.01,24.76,24.76,249938.7705118785,9.5795,9.5872,9.4914,9.4914,249938.7705
2011-03-22 11:00:00,24.77,24.95,24.73,24.94,264878.76561351947,9.4952,9.5642,9.4799,9.5604,264878.7656
2011-03-22 11:10:00,24.94,24.96,24.86,24.94,56943.42395297575,9.5604,9.568,9.5297,9.5604,56943.424
2011-03-22 11:20:00,24.94,25.0,24.92,25.0,87680.62698995836,9.5604,9.5834,9.5527,9.5834,87680.627
2011-03-22 11:30:00,25.0,25.03,24.94,25.0,73108.00881704628,9.5834,9.5949,9.5604,9.5834,73108.0088
2011-03-22 11:40:00,24.99,25.04,24.99,25.03,58902.767572863086,9.5795,9.5987,9.5795,9.5949,58902.7676
2011-03-22 11:50:00,25.03,25.09,25.0,25.03,109110.94783247611,9.5949,9.6179,9.5834,9.5949,109110.9478
2011-03-22 12:00:00,25.03,25.05,25.0,25.0,63066.37276512368,9.5949,9.6025,9.5834,9.5834,63066.3728
2011-03-22 12:10:00,25.01,25.05,25.0,25.05,138990.938035758,9.5872,9.6025,9.5834,9.6025,138990.938
2011-03-22 12:20:00,25.05,25.09,25.0,25.02,56086.21111927504,9.6025,9.6179,9.5834,9.591,56086.2111
2011-03-22 12:30:00,25.01,25.02,24.99,24.99,53881.949546901786,9.5872,9.591,9.5795,9.5795,53881.9495
2011-03-22 12:40:00,25.0,25.05,24.99,25.04,66740.14205241244,9.5834,9.6025,9.5795,9.5987,66740.1421
2011-03-22 12:50:00,25.03,25.04,24.97,24.98,38084.74161156012,9.5949,9.5987,9.5719,9.5757,38084.7416
2011-03-22 13:00:00,24.99,25.0,24.95,24.95,42125.88782757776,9.5795,9.5834,9.5642,9.5642,42125.8878
2011-03-22 13:10:00,24.95,25.0,24.95,24.95,71883.4190546167,9.5642,9.5834,9.5642,9.5642,71883.4191
2011-03-22 13:20:00,24.95,24.95,24.86,24.88,144746.50991917707,9.5642,9.5642,9.5297,9.5374,144746.5099
2011-03-22 13:30:00,24.89,24.91,24.86,24.86,54126.8674993877,9.5412,9.5489,9.5297,9.5297,54126.8675
2011-03-22 13:40:00,24.86,24.9,24.86,24.88,79353.41660543717,9.5297,9.545,9.5297,9.5374,79353.4166
2011-03-22 13:50:00,24.88,24.96,24.88,24.94,52902.27773695812,9.5374,9.568,9.5374,9.5604,52902.2777
2011-03-22 14:00:00,24.94,24.97,24.87,24.87,79598.3345579231,9.5604,9.5719,9.5335,9.5335,79598.3346
2011-03-22 14:10:00,24.87,24.89,24.82,24.87,98334.55792309577,9.5335,9.5412,9.5144,9.5335,98334.5579
2011-03-22 14:20:00,24.86,24.88,24.85,24.87,88782.75777614498,9.5297,9.5374,9.5259,9.5335,88782.7578
2011-03-22 14:30:00,24.87,24.91,24.87,24.88,36125.397991672784,9.5335,9.5489,9.5335,9.5374,36125.398
2011-03-22 14:40:00,24.88,24.93,24.87,24.91,74699.97550820475,9.5374,9.5565,9.5335,9.5489,74699.9755
2011-03-22 14:50:00,24.91,24.98,24.87,24.91,106539.30933137398,9.5489,9.5757,9.5335,9.5489,106539.3093
2011-03-22 15:00:00,24.92,24.94,24.87,24.91,55351.45726181729,9.5527,9.5604,9.5335,9.5489,55351.4573
2011-03-22 15:10:00,24.92,24.94,24.89,24.91,61229.4881214793,9.5527,9.5604,9.5412,9.5489,61229.4881
2011-03-22 15:20:00,24.91,24.93,24.91,24.92,51800.14695077149,9.5489,9.5565,9.5489,9.5527,51800.147
2011-03-22 15:30:00,24.92,24.95,24.91,24.92,52412.44183198628,9.5527,9.5642,9.5489,9.5527,52412.4418
2011-03-22 15:40:00,24.92,24.96,24.89,24.91,160053.8819495469,9.5527,9.568,9.5412,9.5489,160053.8819
2011-03-22 15:50:00,24.91,24.93,24.87,24.89,293411.7070781288,9.5489,9.5565,9.5335,9.5412,293411.7071
2011-03-23 09:30:00,24.85,24.94,24.69,24.71,90252.26549106048,9.5259,9.5604,9.4645,9.4722,90252.2655
2011-03-23 09:40:00,24.72,24.77,24.6,24.71,268552.5349008082,9.476,9.4952,9.43,9.4722,268552.5349
2011-03-23 09:50:00,24.71,24.78,24.64,24.71,119764.87876561352,9.4722,9.499,9.4454,9.4722,119764.8788
2011-03-23 10:00:00,24.71,24.71,24.58,24.59,125030.61474406072,9.4722,9.4722,9.4224,9.4262,125030.6147
2011-03-23 10:10:00,24.59,24.68,24.57,24.62,99069.3117805535,9.4262,9.4607,9.4185,9.4377,99069.3118
2011-03-23 10:20:00,24.62,24.67,24.58,24.64,305780.06367866765,9.4377,9.4569,9.4224,9.4454,305780.0637
2011-03-23 10:30:00,24.64,24.68,24.62,24.64,177075.67964731815,9.4454,9.4607,9.4377,9.4454,177075.6796
2011-03-23 10:40:00,24.64,24.64,24.54,24.57,171687.48469262797,9.4454,9.4454,9.407,9.4185,171687.4847
2011-03-23 10:50:00,24.58,24.67,24.56,24.64,61964.241978937054,9.4224,9.4569,9.4147,9.4454,61964.242
2011-03-23 11:00:00,24.64,24.67,24.6,24.64,157237.32549595885,9.4454,9.4569,9.43,9.4454,157237.3255
2011-03-23 11:10:00,24.64,24.66,24.62,24.62,91354.39627724711,9.4454,9.453,9.4377,9.4377,91354.3963
2011-03-23 11:20:00,24.62,24.69,24.62,24.66,84986.52951261327,9.4377,9.4645,9.4377,9.453,84986.5295
2011-03-23 11:30:00,24.66,24.71,24.62,24.66,121479.30443301491,9.453,9.4722,9.4377,9.453,121479.3044
2011-03-23 11:40:00,24.66,24.68,24.61,24.64,207567.96473181483,9.453,9.4607,9.4339,9.4454,207567.9647
2011-03-23 11:50:00,24.63,24.67,24.62,24.66,75679.64731814842,9.4415,9.4569,9.4377,9.453,75679.6473
2011-03-23 12:00:00,24.67,24.69,24.65,24.68,212098.9468528043,9.4569,9.4645,9.4492,9.4607,212098.9469
2011-03-23 12:10:00,24.69,24.71,24.66,24.7,60617.1932402645,9.4645,9.4722,9.453,9.4684,60617.1932
2011-03-23 12:20:00,24.7,24.79,24.7,24.78,114376.68381092334,9.4684,9.5029,9.4684,9.499,114376.6838
2011-03-23 12:30:00,24.78,24.78,24.68,24.7,139480.77394072985,9.499,9.499,9.4607,9.4684,139480.7739
2011-03-23 12:40:00,24.71,24.78,24.71,24.73,120254.71467058537,9.4722,9.499,9.4722,9.4799,120254.7147
2011-03-23 12:50:00,24.73,24.79,24.69,24.78,168870.9282390399,9.4799,9.5029,9.4645,9.499,168870.9282
2011-03-23 13:00:00,24.78,24.81,24.77,24.8,139725.69189321576,9.499,9.5105,9.4952,9.5067,139725.6919
2011-03-23 13:10:00,24.79,24.83,24.78,24.81,64535.88048003918,9.5029,9.5182,9.499,9.5105,64535.8805
2011-03-23 13:20:00,24.8,24.82,24.78,24.8,92701.44501591966,9.5067,9.5144,9.499,9.5067,92701.445
2011-03-23 13:30:00,24.81,24.85,24.81,24.82,54616.703404359534,9.5105,9.5259,9.5105,9.5144,54616.7034
2011-03-23 13:40:00,24.82,24.83,24.8,24.83,49228.50844966936,9.5144,9.5182,9.5067,9.5182,49228.5084
2011-03-23 13:50:00,24.83,24.87,24.79,24.8,76536.86015184912,9.5182,9.5335,9.5029,9.5067,76536.8602
2011-03-23 14:00:00,24.8,24.82,24.78,24.82,85353.90644134214,9.5067,9.5144,9.499,9.5144,85353.9064
2011-03-23 14:10:00,24.82,24.82,24.78,24.79,129684.05584129316,9.5144,9.5144,9.499,9.5029,129684.0558
2011-03-23 14:20:00,24.79,24.8,24.78,24.78,60372.27528777859,9.5029,9.5067,9.499,9.499,60372.2753
2011-03-23 14:30:00,24.79,24.8,24.77,24.78,76291.94219936321,9.5029,9.5067,9.4952,9.499,76291.9422
2011-03-23 14:40:00,24.79,24.82,24.78,24.82,32206.71075189811,9.5029,9.5144,9.499,9.5144,32206.7108
2011-03-23 14:50:00,24.82,24.88,24.82,24.87,102743.08106784229,9.5144,9.5374,9.5144,9.5335,102743.0811
2011-03-23 15:00:00,24.87,24.89,24.83,24.85,65393.09331373989,9.5335,9.5412,9.5182,9.5259,65393.0933
2011-03-23 15:10:00,24.84,24.91,24.83,24.88,103232.9169728141,9.522,9.5489,9.5182,9.5374,103232.917
2011-03-23 15:20:00,24.87,24.91,24.87,24.9,146583.39456282146,9.5335,9.5489,9.5335,9.545,146583.3946
2011-03-23 15:30:00,24.9,24.91,24.84,24.88,98946.85280431056,9.545,9.5489,9.522,9.5374,98946.8528
2011-03-23 15:40:00,24.89,24.91,24.87,24.88,162013.22556943423,9.5412,9.5489,9.5335,9.5374,162013.2256
2011-03-23 15:50:00,24.89,24.91,24.84,24.87,298554.9840803331,9.5412,9.5489,9.522,9.5335,298554.9841
2011-03-24 09:30:00,24.96,24.99,24.81,24.87,146216.01763409257,9.568,9.5795,9.5105,9.5335,146216.0176
2011-03-24 09:40:00,24.87,24.97,24.78,24.97,183933.38231692385,9.5335,9.5719,9.499,9.5719,183933.3823
2011-03-24 09:50:00,24.98,24.98,24.86,24.87,147440.60739652216,9.5757,9.5757,9.5297,9.5335,147440.6074
2011-03-24 10:00:00,24.87,24.9,24.81,24.82,235243.69336272348,9.5335,9.545,9.5105,9.5144,235243.6934
2011-03-24 10:10:00,24.82,24.91,24.77,24.87,187239.7746754837,9.5144,9.5489,9.4952,9.5335,187239.7747
2011-03-24 10:20:00,24.87,25.05,24.87,25.03,160543.71785451873,9.5335,9.6025,9.5335,9.5949,160543.7179
2011-03-24 10:30:00,25.04,25.05,24.97,25.0,110090.61964241978,9.5987,9.6025,9.5719,9.5834,110090.6196
2011-03-24 10:40:00,25.0,25.01,24.92,24.94,50575.5571883419,9.5834,9.5872,9.5527,9.5604,50575.5572
2011-03-24 10:50:00,24.94,25.08,24.94,25.03,114131.7658584374,9.5604,9.614,9.5604,9.5949,114131.7659
2011-03-24 11:00:00,25.02,25.12,25.01,25.06,150012.2458976243,9.591,9.6294,9.5872,9.6064,150012.2459
2011-03-24 11:10:00,25.05,25.11,25.02,25.02,170707.8128826843,9.6025,9.6255,9.591,9.591,170707.8129
2011-03-24 11:20:00,25.02,25.06,24.95,24.97,104702.4246877296,9.591,9.6064,9.5642,9.5719,104702.4247
2011-03-24 11:30:00,24.96,25.03,24.96,25.01,109968.16066617682,9.568,9.5949,9.568,9.5872,109968.1607
2011-03-24 11:40:00,25.02,25.02,24.91,24.91,178912.5642909625,9.591,9.591,9.5489,9.5489,178912.5643
2011-03-24 11:50:00,24.91,24.95,24.89,24.92,133357.82512858193,9.5489,9.5642,9.5412,9.5527,133357.8251
2011-03-24 12:00:00,24.92,24.96,24.91,24.92,162013.22556943423,9.5527,9.568,9.5489,9.5527,162013.2256
2011-03-24 12:10:00,24.92,24.94,24.91,24.92,71760.96007837374,9.5527,9.5604,9.5489,9.5527,71760.9601
2011-03-24 12:20:00,24.91,24.94,24.89,24.91,92456.52706343374,9.5489,9.5604,9.5412,9.5489,92456.5271
2011-03-24 12:30:00,24.91,24.93,24.87,24.9,83517.02179769776,9.5489,9.5565,9.5335,9.545,83517.0218
2011-03-24 12:40:00,24.91,24.91,24.85,24.86,64168.50355131031,9.5489,9.5489,9.5259,9.5297,64168.5036
2011-03-24 12:50:00,24.86,24.87,24.76,24.79,275165.31961792795,9.5297,9.5335,9.4914,9.5029,275165.3196
2011-03-24 13:00:00,24.79,24.84,24.78,24.82,58168.01371540534,9.5029,9.522,9.499,9.5144,58168.0137
2011-03-24 13:10:00,24.82,24.87,24.82,24.85,71393.58314964487,9.5144,9.5335,9.5144,9.5259,71393.5831
2011-03-24 13:20:00,24.85,24.85,24.81,24.84,32574.087680626988,9.5259,9.5259,9.5105,9.522,32574.0877
2011-03-24 13:30:00,24.85,24.87,24.84,24.84,39921.6262552045,9.5259,9.5335,9.522,9.522,39921.6263
2011-03-24 13:40:00,24.84,24.85,24.79,24.82,43472.936566250304,9.522,9.5259,9.5029,9.5144,43472.9366
2011-03-24 13:50:00,24.82,24.87,24.8,24.86,80333.08841538084,9.5144,9.5335,9.5067,9.5297,80333.0884
2011-03-24 14:00:00,24.87,24.89,24.86,24.88,121846.6813617438,9.5335,9.5412,9.5297,9.5374,121846.6814
2011-03-24 14:10:00,24.87,24.9,24.86,24.88,112294.88121479304,9.5335,9.545,9.5297,9.5374,112294.8812
2011-03-24 14:20:00,24.89,24.89,24.85,24.87,77271.61400930688,9.5412,9.5412,9.5259,9.5335,77271.614
2011-03-24 14:30:00,24.87,24.89,24.86,24.88,101640.95028165563,9.5335,9.5412,9.5297,9.5374,101640.9503
2011-03-24 14:40:00,24.88,24.93,24.88,24.91,140093.06882194465,9.5374,9.5565,9.5374,9.5489,140093.0688
2011-03-24 14:50:00,24.91,24.94,24.91,24.94,99314.22973303942,9.5489,9.5604,9.5489,9.5604,99314.2297
2011-03-24 15:00:00,24.94,24.95,24.91,24.94,123806.02498163114,9.5604,9.5642,9.5489,9.5604,123806.025
2011-03-24 15:10:00,24.95,25.03,24.95,25.01,151481.7536125398,9.5642,9.5949,9.5642,9.5872,151481.7536
2011-03-24 15:20:00,25.01,25.05,24.99,25.0,153808.474161156,9.5872,9.6025,9.5795,9.5834,153808.4742
2011-03-24 15:30:00,25.01,25.04,24.99,25.02,135929.46362968403,9.5872,9.5987,9.5795,9.591,135929.4636
2011-03-24 15:40:00,25.02,25.04,24.99,25.01,270511.87852069555,9.591,9.5987,9.5795,9.5872,270511.8785
2011-03-24 15:50:00,25.02,25.04,25.0,25.01,364927.74920401664,9.591,9.5987,9.5834,9.5872,364927.7492
2011-03-25 09:30:00,25.09,25.18,25.01,25.03,235733.5292676953,9.6179,9.6524,9.5872,9.5949,235733.5293
2011-03-25 09:40:00,25.03,25.1,25.02,25.07,129561.5968650502,9.5949,9.6217,9.591,9.6102,129561.5969
2011-03-25 09:50:00,25.08,25.14,25.07,25.14,50820.47514082782,9.614,9.637,9.6102,9.637,50820.4751
2011-03-25 10:00:00,25.14,25.18,25.12,25.17,197648.7876561352,9.637,9.6524,9.6294,9.6485,197648.7877
2011-03-25 10:10:00,25.17,25.21,25.11,25.13,102743.08106784229,9.6485,9.6639,9.6255,9.6332,102743.0811
2011-03-25 10:20:00,25.13,25.25,25.13,25.22,86823.41415625764,9.6332,9.6792,9.6332,9.6677,86823.4142
2011-03-25 10:30:00,25.22,25.24,25.1,25.1,124663.23781533186,9.6677,9.6754,9.6217,9.6217,124663.2378
2011-03-25 10:40:00,25.11,25.22,25.11,25.22,104824.88366397256,9.6255,9.6677,9.6255,9.6677,104824.8837
2011-03-25 10:50:00,25.22,25.35,25.19,25.34,304800.391868724,9.6677,9.7175,9.6562,9.7137,304800.3919
2011-03-25 11:00:00,25.35,25.4,25.33,25.36,331373.98971344595,9.7175,9.7367,9.7099,9.7214,331373.9897
2011-03-25 11:10:00,25.36,25.37,25.31,25.36,122214.05829047268,9.7214,9.7252,9.7022,9.7214,122214.0583
2011-03-25 11:20:00,25.36,25.37,25.33,25.37,73352.9267695322,9.7214,9.7252,9.7099,9.7252,73352.9268
2011-03-25 11:30:00,25.37,25.42,25.36,25.36,130173.891746265,9.7252,9.7444,9.7214,9.7214,130173.8917
2011-03-25 11:40:00,25.36,25.42,25.33,25.4,75557.18834190545,9.7214,9.7444,9.7099,9.7367,75557.1883
2011-03-25 11:50:00,25.4,25.4,25.32,25.36,123316.18907665931,9.7367,9.7367,9.706,9.7214,123316.1891
2011-03-25 12:00:00,25.36,25.46,25.36,25.45,200832.7210384521,9.7214,9.7597,9.7214,9.7559,200832.721
2011-03-25 12:10:00,25.45,25.51,25.45,25.48,179402.40019593434,9.7559,9.7789,9.7559,9.7674,179402.4002
2011-03-25 12:20:00,25.48,25.49,25.41,25.42,98701.93485182464,9.7674,9.7712,9.7405,9.7444,98701.9349
2011-03-25 12:30:00,25.42,25.43,25.34,25.4,103477.83492530002,9.7444,9.7482,9.7137,9.7367,103477.8349
2011-03-25 12:40:00,25.4,25.41,25.36,25.37,70291.45236345823,9.7367,9.7405,9.7214,9.7252,70291.4524
2011-03-25 12:50:00,25.36,25.39,25.34,25.35,60617.1932402645,9.7214,9.7329,9.7137,9.7175,60617.1932
2011-03-25 13:00:00,25.34,25.36,25.31,25.35,71148.66519715895,9.7137,9.7214,9.7022,9.7175,71148.6652
2011-03-25 13:10:00,25.35,25.36,25.28,25.3,106784.2272838599,9.7175,9.7214,9.6907,9.6984,106784.2273
2011-03-25 13:20:00,25.29,25.33,25.27,25.33,70658.82929218712,9.6945,9.7099,9.6869,9.7099,70658.8293
2011-03-25 13:30:00,25.33,25.36,25.31,25.36,62209.15993142297,9.7099,9.7214,9.7022,9.7214,62209.1599
2011-03-25 13:40:00,25.36,25.37,25.36,25.36,31104.579965711484,9.7214,9.7252,9.7214,9.7214,31104.58
2011-03-25 13:50:00,25.37,25.49,25.37,25.4,282267.9402400196,9.7252,9.7712,9.7252,9.7367,282267.9402
2011-03-25 14:00:00,25.4,25.44,25.4,25.42,98089.63997060985,9.7367,9.752,9.7367,9.7444,98089.64
2011-03-25 14:10:00,25.42,25.46,25.42,25.44,79230.95762919422,9.7444,9.7597,9.7444,9.752,79230.9576
2011-03-25 14:20:00,25.45,25.46,25.43,25.45,83149.64486896888,9.7559,9.7597,9.7482,9.7559,83149.6449
2011-03-25 14:30:00,25.44,25.47,25.43,25.45,91599.31422973303,9.752,9.7635,9.7482,9.7559,91599.3142
2011-03-25 14:40:00,25.45,25.48,25.43,25.47,68699.48567229978,9.7559,9.7674,9.7482,9.7635,68699.4857
2011-03-25 14:50:00,25.46,25.5,25.46,25.49,148542.7381827088,9.7597,9.775,9.7597,9.7712,148542.7382
2011-03-25 15:00:00,25.49,25.58,25.49,25.58,291574.82243448443,9.7712,9.8057,9.7712,9.8057,291574.8224
2011-03-25 15:10:00,25.58,25.59,25.54,25.57,253979.9167278961,9.8057,9.8095,9.7904,9.8019,253979.9167
2011-03-25 15:20:00,25.58,25.59,25.5,25.51,156257.65368601517,9.8057,9.8095,9.775,9.7789,156257.6537
2011-03-25 15:30:00,25.5,25.54,25.48,25.54,196791.5748224345,9.775,9.7904,9.7674,9.7904,196791.5748
2011-03-25 15:40:00,25.54,25.56,25.45,25.45,407543.4729365662,9.7904,9.798,9.7559,9.7559,407543.4729
2011-03-25 15:50:00,25.45,25.46,25.4,25.43,656380.1126622581,9.7559,9.7597,9.7367,9.7482,656380.1127
2011-03-28 09:30:00,25.53,25.64,25.44,25.58,215772.71614009305,9.7865,9.8287,9.752,9.8057,215772.7161
2011-03-28 09:40:00,25.58,25.68,25.47,25.62,190791.0849865295,9.8057,9.844,9.7635,9.821,190791.085
2011-03-28 09:50:00,25.62,25.65,25.6,25.61,102498.16311535636,9.821,9.8325,9.8134,9.8172,102498.1631
2011-03-28 10:00:00,25.62,25.67,25.56,25.6,133847.66103355374,9.821,9.8402,9.798,9.8134,133847.661
2011-03-28 10:10:00,25.6,25.66,25.58,25.66,118417.83002694097,9.8134,9.8364,9.8057,9.8364,118417.83
2011-03-28 10:20:00,25.66,25.67,25.54,25.54,116213.5684545677,9.8364,9.8402,9.7904,9.7904,116213.5685
2011-03-28 10:30:00,25.54,25.58,25.52,25.54,65760.47024246877,9.7904,9.8057,9.7827,9.7904,65760.4702
2011-03-28 10:40:00,25.54,25.56,25.51,25.51,53514.57261817291,9.7904,9.798,9.7789,9.7789,53514.5726
2011-03-28 10:50:00,25.51,25.54,25.43,25.44,104335.04775900072,9.7789,9.7904,9.7482,9.752,104335.0478
2011-03-28 11:00:00,25.44,25.44,25.37,25.42,78006.36786676463,9.752,9.752,9.7252,9.7444,78006.3679
2011-03-28 11:10:00,25.41,25.41,25.33,25.33,72005.87803085966,9.7405,9.7405,9.7099,9.7099,72005.878
2011-03-28 11:20:00,25.34,25.36,25.31,25.32,102253.24516287044,9.7137,9.7214,9.7022,9.706,102253.2452
2011-03-28 11:30:00,25.32,25.32,25.22,25.25,204261.5723732549,9.706,9.706,9.6677,9.6792,204261.5724
2011-03-28 11:40:00,25.25,25.28,25.21,25.26,100783.73744795492,9.6792,9.6907,9.6639,9.683,100783.7374
2011-03-28 11:50:00,25.25,25.29,25.23,25.29,120622.09159931424,9.6792,9.6945,9.6715,9.6945,120622.0916
2011-03-28 12:00:00,25.29,25.31,25.27,25.28,90619.64241978936,9.6945,9.7022,9.6869,9.6907,90619.6424
2011-03-28 12:10:00,25.28,25.31,25.27,25.31,112172.42223855008,9.6907,9.7022,9.6869,9.7022,112172.4222
2011-03-28 12:20:00,25.31,25.34,25.31,25.31,129806.51481753612,9.7022,9.7137,9.7022,9.7022,129806.5148
2011-03-28 12:30:00,25.31,25.32,25.27,25.28,105437.17854518736,9.7022,9.706,9.6869,9.6907,105437.1785
2011-03-28 12:40:00,25.27,25.32,25.27,25.29,56453.58804800391,9.6869,9.706,9.6869,9.6945,56453.588
2011-03-28 12:50:00,25.28,25.29,25.25,25.27,38207.20058780308,9.6907,9.6945,9.6792,9.6869,38207.2006
2011-03-28 13:00:00,25.27,25.28,25.25,25.27,58902.767572863086,9.6869,9.6907,9.6792,9.6869,58902.7676
2011-03-28 13:10:00,25.26,25.29,25.24,25.26,71148.66519715895,9.683,9.6945,9.6754,9.683,71148.6652
2011-03-28 13:20:00,25.26,25.28,25.26,25.27,47024.2468772961,9.683,9.6907,9.683,9.6869,47024.2469
2011-03-28 13:30:00,25.27,25.27,25.23,25.23,61229.4881214793,9.6869,9.6869,9.6715,9.6715,61229.4881
2011-03-28 13:40:00,25.23,25.25,25.21,25.22,67719.81386235611,9.6715,9.6792,9.6639,9.6677,67719.8139
2011-03-28 13:50:00,25.22,25.22,25.18,25.19,75434.7293656625,9.6677,9.6677,9.6524,9.6562,75434.7294
2011-03-28 14:00:00,25.19,25.2,25.13,25.16,127112.41734019102,9.6562,9.66,9.6332,9.6447,127112.4173
2011-03-28 14:10:00,25.17,25.19,25.16,25.19,97844.72201812392,9.6485,9.6562,9.6447,9.6562,97844.722
2011-03-28 14:20:00,25.18,25.22,25.18,25.22,185402.8900318393,9.6524,9.6677,9.6524,9.6677,185402.89
2011-03-28 14:30:00,25.22,25.22,25.19,25.19,79965.71148665197,9.6677,9.6677,9.6562,9.6562,79965.7115
2011-03-28 14:40:00,25.2,25.2,25.13,25.14,98701.93485182464,9.66,9.66,9.6332,9.637,98701.9349
2011-03-28 14:50:00,25.15,25.16,25.11,25.11,90497.1834435464,9.6409,9.6447,9.6255,9.6255,90497.1834
2011-03-28 15:00:00,25.11,25.17,25.11,25.13,133112.907176096,9.6255,9.6485,9.6255,9.6332,133112.9072
2011-03-28 15:10:00,25.13,25.13,25.1,25.13,118907.6659319128,9.6332,9.6332,9.6217,9.6332,118907.6659
2011-03-28 15:20:00,25.13,25.15,25.08,25.09,178667.6463384766,9.6332,9.6409,9.614,9.6179,178667.6463
2011-03-28 15:30:00,25.09,25.12,25.08,25.11,141317.65858437424,9.6179,9.6294,9.614,9.6255,141317.6586
2011-03-28 15:40:00,25.11,25.11,25.04,25.05,324148.9101151114,9.6255,9.6255,9.5987,9.6025,324148.9101
2011-03-28 15:50:00,25.06,25.1,25.01,25.03,727038.9419544452,9.6064,9.6217,9.5872,9.5949,727038.942
2011-03-29 09:30:00,24.97,25.05,24.9,24.91,112049.96326230712,9.5719,9.6025,9.545,9.5489,112049.9633
2011-03-29 09:40:00,24.9,24.91,24.73,24.78,101273.57335292676,9.545,9.5489,9.4799,9.499,101273.5734
2011-03-29 09:50:00,24.78,24.88,24.76,24.81,211119.27504286065,9.499,9.5374,9.4914,9.5105,211119.275
2011-03-29 10:00:00,24.81,25.04,24.81,24.89,183566.00538819493,9.5105,9.5987,9.5105,9.5412,183566.0054
2011-03-29 10:10:00,24.89,25.0,24.89,24.98,130908.64560372276,9.5412,9.5834,9.5412,9.5757,130908.6456
2011-03-29 10:20:00,24.97,24.97,24.83,24.84,101518.49130541268,9.5719,9.5719,9.5182,9.522,101518.4913
2011-03-29 10:30:00,24.83,24.91,24.83,24.88,203771.7364682831,9.5182,9.5489,9.5182,9.5374,203771.7365
2011-03-29 10:40:00,24.89,24.95,24.85,24.91,133112.907176096,9.5412,9.5642,9.5259,9.5489,133112.9072
2011-03-29 10:50:00,24.91,24.96,24.9,24.95,153441.09723242713,9.5489,9.568,9.545,9.5642,153441.0972
2011-03-29 11:00:00,24.96,24.98,24.91,24.95,123561.10702914523,9.568,9.5757,9.5489,9.5642,123561.107
2011-03-29 11:10:00,24.95,24.98,24.91,24.97,90252.26549106048,9.5642,9.5757,9.5489,9.5719,90252.2655
2011-03-29 11:20:00,24.97,25.05,24.96,25.03,68577.02669605681,9.5719,9.6025,9.568,9.5949,68577.0267
2011-03-29 11:30:00,25.03,25.1,25.0,25.08,162013.22556943423,9.5949,9.6217,9.5834,9.614,162013.2256
2011-03-29 11:40:00,25.08,25.09,24.99,25.02,75924.56527063434,9.614,9.6179,9.5795,9.591,75924.5653
2011-03-29 11:50:00,25.03,25.08,24.98,25.01,168381.0923340681,9.5949,9.614,9.5757,9.5872,168381.0923
2011-03-29 12:00:00,25.01,25.05,24.99,25.01,70291.45236345823,9.5872,9.6025,9.5795,9.5872,70291.4524
2011-03-29 12:10:00,25.02,25.05,24.98,25.02,53392.11364192995,9.591,9.6025,9.5757,9.591,53392.1136
2011-03-29 12:20:00,25.01,25.02,24.97,24.97,42983.10066127847,9.5872,9.591,9.5719,9.5719,42983.1007
2011-03-29 12:30:00,24.98,25.0,24.95,24.96,69434.23952975753,9.5757,9.5834,9.5642,9.568,69434.2395
2011-03-29 12:40:00,24.96,24.96,24.91,24.94,44452.60837619397,9.568,9.568,9.5489,9.5604,44452.6084
2011-03-29 12:50:00,24.94,25.03,24.93,25.0,101273.57335292676,9.5604,9.5949,9.5565,9.5834,101273.5734
2011-03-29 13:00:00,25.0,25.08,25.0,25.02,136909.13543962772,9.5834,9.614,9.5834,9.591,136909.1354
2011-03-29 13:10:00,25.03,25.05,24.98,25.05,136051.922605927,9.5949,9.6025,9.5757,9.6025,136051.9226
2011-03-29 13:20:00,25.05,25.09,25.03,25.07,352314.4746509919,9.6025,9.6179,9.5949,9.6102,352314.4747
2011-03-29 13:30:00,25.07,25.09,25.03,25.04,194709.77222630417,9.6102,9.6179,9.5949,9.5987,194709.7722
2011-03-29 13:40:00,25.05,25.06,25.02,25.03,133235.36615233895,9.6025,9.6064,9.591,9.5949,133235.3662
2011-03-29 13:50:00,25.03,25.05,24.98,25.05,94048.4937545922,9.5949,9.6025,9.5757,9.6025,94048.4938
2011-03-29 14:00:00,25.05,25.12,25.05,25.1,111437.66838109231,9.6025,9.6294,9.6025,9.6217,111437.6684
2011-03-29 14:10:00,25.09,25.13,25.09,25.13,70536.37031594415,9.6179,9.6332,9.6179,9.6332,70536.3703
2011-03-29 14:20:00,25.13,25.13,25.09,25.09,36002.93901542983,9.6332,9.6332,9.6179,9.6179,36002.939
2011-03-29 14:30:00,25.09,25.11,25.07,25.08,59025.226549106046,9.6179,9.6255,9.6102,9.614,59025.2265
2011-03-29 14:40:00,25.08,25.1,25.07,25.09,65270.63433749694,9.614,9.6217,9.6102,9.6179,65270.6343
2011-03-29 14:50:00,25.09,25.11,25.09,25.09,47269.16482978202,9.6179,9.6255,9.6179,9.6179,47269.1648
2011-03-29 15:00:00,25.09,25.11,25.05,25.07,145358.80480039187,9.6179,9.6255,9.6025,9.6102,145358.8048
2011-03-29 15:10:00,25.08,25.11,25.06,25.07,216629.9289737937,9.614,9.6255,9.6064,9.6102,216629.929
2011-03-29 15:20:00,25.07,25.08,25.04,25.05,140093.06882194465,9.6102,9.614,9.5987,9.6025,140093.0688
2011-03-29 15:30:00,25.06,25.08,25.03,25.08,156012.73573352926,9.6064,9.614,9.5949,9.614,156012.7357
2011-03-29 15:40:00,25.08,25.09,25.04,25.08,215037.9622826353,9.614,9.6179,9.5987,9.614,215037.9623
2011-03-29 15:50:00,25.07,25.1,25.04,25.1,437790.840068577,9.6102,9.6217,9.5987,9.6217,437790.8401
2011-03-30 09:30:00,25.27,25.43,25.22,25.42,197158.9517511633,9.6869,9.7482,9.6677,9.7444,197158.9518
2011-03-30 09:40:00,25.4,25.49,25.26,25.28,189076.65931912808,9.7367,9.7712,9.683,9.6907,189076.6593
2011-03-30 09:50:00,25.27,25.32,25.22,25.28,115356.355620867,9.6869,9.706,9.6677,9.6907,115356.3556
2011-03-30 10:00:00,25.29,25.34,25.24,25.24,215895.175116336,9.6945,9.7137,9.6754,9.6754,215895.1751
2011-03-30 10:10:00,25.24,25.31,25.19,25.29,203281.90056331127,9.6754,9.7022,9.6562,9.6945,203281.9006
2011-03-30 10:20:00,25.29,25.29,25.15,25.15,99314.22973303942,9.6945,9.6945,9.6409,9.6409,99314.2297
2011-03-30 10:30:00,25.15,25.21,25.12,25.18,462037.7173646828,9.6409,9.6639,9.6294,9.6524,462037.7174
2011-03-30 10:40:00,25.18,25.31,25.15,25.3,352436.93362723483,9.6524,9.7022,9.6409,9.6984,352436.9336
2011-03-30 10:50:00,25.3,25.34,25.27,25.3,174136.66421748712,9.6984,9.7137,9.6869,9.6984,174136.6642
2011-03-30 11:00:00,25.3,25.3,25.26,25.28,148542.7381827088,9.6984,9.6984,9.683,9.6907,148542.7382
2011-03-30 11:10:00,25.29,25.33,25.27,25.31,158216.9973059025,9.6945,9.7099,9.6869,9.7022,158216.9973
2011-03-30 11:20:00,25.3,25.42,25.28,25.42,132255.6943423953,9.6984,9.7444,9.6907,9.7444,132255.6943
2011-03-30 11:30:00,25.41,25.45,25.41,25.45,106416.85035513104,9.7405,9.7559,9.7405,9.7559,106416.8504
2011-03-30 11:40:00,25.45,25.48,25.44,25.47,137521.4303208425,9.7559,9.7674,9.752,9.7635,137521.4303
2011-03-30 11:50:00,25.47,25.54,25.47,25.51,113152.09404849376,9.7635,9.7904,9.7635,9.7789,113152.094
2011-03-30 12:00:00,25.5,25.51,25.46,25.46,71883.4190546167,9.775,9.7789,9.7597,9.7597,71883.4191
2011-03-30 12:10:00,25.47,25.58,25.46,25.54,88170.4628949302,9.7635,9.8057,9.7597,9.7904,88170.4629
2011-03-30 12:20:00,25.55,25.58,25.52,25.52,105314.7195689444,9.7942,9.8057,9.7827,9.7827,105314.7196
2011-03-30 12:30:00,25.53,25.57,25.52,25.56,147073.23046779327,9.7865,9.8019,9.7827,9.798,147073.2305
2011-03-30 12:40:00,25.56,25.58,25.55,25.56,125030.61474406072,9.798,9.8057,9.7942,9.798,125030.6147
2011-03-30 12:50:00,25.56,25.58,25.54,25.57,98824.3938280676,9.798,9.8057,9.7904,9.8019,98824.3938
2011-03-30 13:00:00,25.56,25.63,25.56,25.58,215895.175116336,9.798,9.8249,9.798,9.8057,215895.1751
2011-03-30 13:10:00,25.58,25.58,25.55,25.57,42003.4288513348,9.8057,9.8057,9.7942,9.8019,42003.4289
2011-03-30 13:20:00,25.57,25.6,25.56,25.57,68209.64976732794,9.8019,9.8134,9.798,9.8019,68209.6498
2011-03-30 13:30:00,25.58,25.6,25.56,25.56,56943.42395297575,9.8057,9.8134,9.798,9.798,56943.424
2011-03-30 13:40:00,25.56,25.58,25.55,25.57,86945.87313250061,9.798,9.8057,9.7942,9.8019,86945.8731
2011-03-30 13:50:00,25.57,25.59,25.55,25.59,84129.31667891255,9.8019,9.8095,9.7942,9.8095,84129.3167
2011-03-30 14:00:00,25.59,25.6,25.57,25.58,109723.24271369092,9.8095,9.8134,9.8019,9.8057,109723.2427
2011-03-30 14:10:00,25.58,25.58,25.55,25.56,135684.54567719813,9.8057,9.8057,9.7942,9.798,135684.5457
2011-03-30 14:20:00,25.57,25.59,25.56,25.57,120989.4685280431,9.8019,9.8095,9.798,9.8019,120989.4685
2011-03-30 14:30:00,25.57,25.65,25.56,25.65,259245.65270634336,9.8019,9.8325,9.798,9.8325,259245.6527
2011-03-30 14:40:00,25.66,25.81,25.61,25.61,519593.4361988733,9.8364,9.8939,9.8172,9.8172,519593.4362
2011-03-30 14:50:00,25.61,25.64,25.58,25.61,138256.18417830026,9.8172,9.8287,9.8057,9.8172,138256.1842
2011-03-30 15:00:00,25.6,25.64,25.58,25.58,170585.35390644133,9.8134,9.8287,9.8057,9.8057,170585.3539
2011-03-30 15:10:00,25.58,25.61,25.55,25.61,191036.00293901545,9.8057,9.8172,9.7942,9.8172,191036.0029
2011-03-30 15:20:00,25.61,25.61,25.55,25.57,211364.19299534653,9.8172,9.8172,9.7942,9.8019,211364.193
2011-03-30 15:30:00,25.57,25.67,25.56,25.66,383663.97256918927,9.8019,9.8402,9.798,9.8364,383663.9726
2011-03-30 15:40:00,25.65,25.8,25.65,25.73,1150257.16385011,9.8325,9.89,9.8325,9.8632,1150257.1639
2011-03-30 15:50:00,25.73,25.73,25.64,25.68,1080455.5473916235,9.8632,9.8632,9.8287,9.844,1080455.5474
2011-03-31 09:30:00,25.75,25.94,25.74,25.86,289493.01983835414,9.8709,9.9437,9.867,9.913,289493.0198
2011-03-31 09:40:00,25.85,25.86,25.71,25.71,187852.0695566985,9.9092,9.913,9.8555,9.8555,187852.0696
2011-03-31 09:50:00,25.71,25.76,25.6,25.61,299779.5738427627,9.8555,9.8747,9.8134,9.8172,299779.5738
2011-03-31 10:00:00,25.61,25.62,25.43,25.5,427259.3681116825,9.8172,9.821,9.7482,9.775,427259.3681
2011-03-31 10:10:00,25.5,25.57,25.48,25.54,239039.9216262552,9.775,9.8019,9.7674,9.7904,239039.9216
2011-03-31 10:20:00,25.54,25.7,25.54,25.7,246632.37815331863,9.7904,9.8517,9.7904,9.8517,246632.3782
2011-03-31 10:30:00,25.69,25.75,25.65,25.72,254347.293656625,9.8479,9.8709,9.8325,9.8594,254347.2937
2011-03-31 10:40:00,25.72,25.78,25.71,25.71,140827.8226794024,9.8594,9.8824,9.8555,9.8555,140827.8227
2011-03-31 10:50:00,25.71,25.77,25.67,25.75,78251.28581925055,9.8555,9.8785,9.8402,9.8709,78251.2858
2011-03-31 11:00:00,25.75,25.77,25.62,25.63,82904.72691648298,9.8709,9.8785,9.821,9.8249,82904.7269
2011-03-31 11:10:00,25.63,25.71,25.63,25.69,128826.84300759244,9.8249,9.8555,9.8249,9.8479,128826.843
2011-03-31 11:20:00,25.7,25.72,25.67,25.68,81190.30124908155,9.8517,9.8594,9.8402,9.844,81190.3012
2011-03-31 11:30:00,25.69,25.75,25.66,25.74,185770.2669605682,9.8479,9.8709,9.8364,9.867,185770.267
2011-03-31 11:40:00,25.75,25.78,25.72,25.76,102620.6220915993,9.8709,9.8824,9.8594,9.8747,102620.6221
2011-03-31 11:50:00,25.77,25.8,25.75,25.76,158216.9973059025,9.8785,9.89,9.8709,9.8747,158216.9973
2011-03-31 12:00:00,25.76,25.8,25.74,25.77,78251.28581925055,9.8747,9.89,9.867,9.8785,78251.2858
2011-03-31 12:10:00,25.77,25.78,25.74,25.77,88292.92187117315,9.8785,9.8824,9.867,9.8785,88292.9219
2011-03-31 12:20:00,25.76,25.8,25.76,25.79,88048.00391868723,9.8747,9.89,9.8747,9.8862,88048.0039
2011-03-31 12:30:00,25.79,25.8,25.75,25.77,84374.23463139847,9.8862,9.89,9.8709,9.8785,84374.2346
2011-03-31 12:40:00,25.77,25.77,25.71,25.71,118172.91207445505,9.8785,9.8785,9.8555,9.8555,118172.9121
2011-03-31 12:50:00,25.71,25.74,25.7,25.71,113641.9299534656,9.8555,9.867,9.8517,9.8555,113641.93
2011-03-31 13:00:00,25.71,25.73,25.69,25.7,140093.06882194465,9.8555,9.8632,9.8479,9.8517,140093.0688
2011-03-31 13:10:00,25.69,25.69,25.67,25.67,84129.31667891255,9.8479,9.8479,9.8402,9.8402,84129.3167
2011-03-31 13:20:00,25.67,25.68,25.62,25.63,143766.8381092334,9.8402,9.844,9.821,9.8249,143766.8381
2011-03-31 13:30:00,25.63,25.63,25.62,25.63,114009.30688219446,9.8249,9.8249,9.821,9.8249,114009.3069
2011-03-31 13:40:00,25.62,25.65,25.62,25.65,245530.247367132,9.821,9.8325,9.821,9.8325,245530.2474
2011-03-31 13:50:00,25.64,25.71,25.64,25.65,204016.65442076905,9.8287,9.8555,9.8287,9.8325,204016.6544
2011-03-31 14:00:00,25.65,25.67,25.62,25.66,326598.08963997057,9.8325,9.8402,9.821,9.8364,326598.0896
2011-03-31 14:10:00,25.66,25.67,25.63,25.66,116948.32231202548,9.8364,9.8402,9.8249,9.8364,116948.3223
2011-03-31 14:20:00,25.66,25.66,25.62,25.62,164217.48714180748,9.8364,9.8364,9.821,9.821,164217.4871
2011-03-31 14:30:00,25.62,25.62,25.59,25.61,98579.47587558167,9.821,9.821,9.8095,9.8172,98579.4759
2011-03-31 14:40:00,25.62,25.64,25.6,25.62,143766.8381092334,9.821,9.8287,9.8134,9.821,143766.8381
2011-03-31 14:50:00,25.62,25.63,25.57,25.58,123438.64805290228,9.821,9.8249,9.8019,9.8057,123438.6481
2011-03-31 15:00:00,25.58,25.62,25.57,25.62,73352.9267695322,9.8057,9.821,9.8019,9.821,73352.9268
2011-03-31 15:10:00,25.62,25.63,25.58,25.62,176708.30271858926,9.821,9.8249,9.8057,9.821,176708.3027
2011-03-31 15:20:00,25.62,25.62,25.56,25.57,166176.83076169482,9.821,9.821,9.798,9.8019,166176.8308
2011-03-31 15:30:00,25.57,25.58,25.51,25.53,250795.9833455792,9.8019,9.8057,9.7789,9.7865,250795.9833
2011-03-31 15:40:00,25.53,25.56,25.45,25.48,535635.5620867009,9.7865,9.798,9.7559,9.7674,535635.5621
2011-03-31 15:50:00,25.48,25.52,25.45,25.47,643766.8381092334,9.7674,9.7827,9.7559,9.7635,643766.8381
2011-04-01 09:30:00,25.84,26.04,25.73,25.84,299534.6558902767,9.9054,9.982,9.8632,9.9054,299534.6559
2011-04-01 09:40:00,25.85,25.85,25.67,25.68,217732.0597599804,9.9092,9.9092,9.8402,9.844,217732.0598
2011-04-01 09:50:00,25.68,25.72,25.62,25.69,250306.14744060737,9.844,9.8594,9.821,9.8479,250306.1474
2011-04-01 10:00:00,25.69,25.77,25.66,25.76,183933.38231692385,9.8479,9.8785,9.8364,9.8747,183933.3823
2011-04-01 10:10:00,25.76,25.89,25.75,25.88,368111.6825863336,9.8747,9.9245,9.8709,9.9207,368111.6826
2011-04-01 10:20:00,25.87,25.89,25.8,25.8,171442.56674014204,9.9169,9.9245,9.89,9.89,171442.5667
2011-04-01 10:30:00,25.8,25.86,25.77,25.8,216752.3879500368,9.89,9.913,9.8785,9.89,216752.388
2011-04-01 10:40:00,25.79,25.79,25.64,25.73,160666.1768307617,9.8862,9.8862,9.8287,9.8632,160666.1768
2011-04-01 10:50:00,25.73,25.81,25.73,25.76,105314.7195689444,9.8632,9.8939,9.8632,9.8747,105314.7196
2011-04-01 11:00:00,25.76,25.85,25.75,25.83,183566.00538819493,9.8747,9.9092,9.8709,9.9015,183566.0054
2011-04-01 11:10:00,25.83,25.83,25.75,25.76,142787.16629928973,9.9015,9.9015,9.8709,9.8747,142787.1663
2011-04-01 11:20:00,25.76,25.83,25.73,25.76,76781.77810433504,9.8747,9.9015,9.8632,9.8747,76781.7781
2011-04-01 11:30:00,25.76,25.76,25.71,25.72,83639.48077394073,9.8747,9.8747,9.8555,9.8594,83639.4808
2011-04-01 11:40:00,25.73,25.73,25.68,25.71,76781.77810433504,9.8632,9.8632,9.844,9.8555,76781.7781
2011-04-01 11:50:00,25.71,25.75,25.71,25.73,78251.28581925055,9.8555,9.8709,9.8555,9.8632,78251.2858
2011-04-01 12:00:00,25.73,25.78,25.71,25.72,163727.65123683563,9.8632,9.8824,9.8555,9.8594,163727.6512
2011-04-01 12:10:00,25.71,25.72,25.66,25.66,68944.40362478569,9.8555,9.8594,9.8364,9.8364,68944.4036
2011-04-01 12:20:00,25.67,25.71,25.66,25.7,96742.59123193727,9.8402,9.8555,9.8364,9.8517,96742.5912
2011-04-01 12:30:00,25.7,25.71,25.65,25.69,78251.28581925055,9.8517,9.8555,9.8325,9.8479,78251.2858
2011-04-01 12:40:00,25.69,25.69,25.61,25.62,77394.07298554984,9.8479,9.8479,9.8172,9.821,77394.073
2011-04-01 12:50:00,25.63,25.65,25.62,25.65,88292.92187117315,9.8249,9.8325,9.821,9.8325,88292.9219
2011-04-01 13:00:00,25.64,25.66,25.6,25.62,137766.34827332842,9.8287,9.8364,9.8134,9.821,137766.3483
2011-04-01 13:10:00,25.62,25.64,25.61,25.62,65515.55228998285,9.821,9.8287,9.8172,9.821,65515.5523
2011-04-01 13:20:00,25.62,25.63,25.58,25.59,58657.84962037717,9.821,9.8249,9.8057,9.8095,58657.8496
2011-04-01 13:30:00,25.59,25.63,25.58,25.62,137276.51236835658,9.8095,9.8249,9.8057,9.821,137276.5124
2011-04-01 13:40:00,25.63,25.67,25.62,25.67,106049.47342640215,9.8249,9.8402,9.821,9.8402,106049.4734
2011-04-01 13:50:00,25.66,25.67,25.62,25.64,66985.06000489835,9.8364,9.8402,9.821,9.8287,66985.06
2011-04-01 14:00:00,25.63,25.68,25.63,25.67,42615.7237325496,9.8249,9.844,9.8249,9.8402,42615.7237
2011-04-01 14:10:00,25.67,25.68,25.65,25.66,56453.58804800391,9.8402,9.844,9.8325,9.8364,56453.588
2011-04-01 14:20:00,25.66,25.67,25.64,25.65,69924.07543472936,9.8364,9.8402,9.8287,9.8325,69924.0754
2011-04-01 14:30:00,25.65,25.67,25.63,25.66,108988.48885623316,9.8325,9.8402,9.8249,9.8364,108988.4889
2011-04-01 14:40:00,25.66,25.67,25.55,25.58,175116.3360274308,9.8364,9.8402,9.7942,9.8057,175116.336
2011-04-01 14:50:00,25.58,25.62,25.56,25.56,218466.8136174381,9.8057,9.821,9.798,9.798,218466.8136
2011-04-01 15:00:00,25.56,25.58,25.51,25.55,219324.02645113887,9.798,9.8057,9.7789,9.7942,219324.0265
2011-04-01 15:10:00,25.54,25.55,25.49,25.51,141072.7406318883,9.7904,9.7942,9.7712,9.7789,141072.7406
2011-04-01 15:20:00,25.51,25.57,25.51,25.57,166299.28973793777,9.7789,9.8019,9.7789,9.8019,166299.2897
2011-04-01 15:30:00,25.57,25.58,25.53,25.55,123438.64805290228,9.8019,9.8057,9.7865,9.7942,123438.6481
2011-04-01 15:40:00,25.55,25.61,25.54,25.54,342885.1334802841,9.7942,9.8172,9.7904,9.7904,342885.1335
2011-04-01 15:50:00,25.55,25.55,25.51,25.52,541268.6749938771,9.7942,9.7942,9.7789,9.7827,541268.675
2011-04-04 09:30:00,25.54,25.61,25.49,25.54,193362.7234876316,9.7904,9.8172,9.7712,9.7904,193362.7235
2011-04-04 09:40:00,25.54,25.54,25.43,25.45,183443.546411952,9.7904,9.7904,9.7482,9.7559,183443.5464
2011-04-04 09:50:00,25.45,25.46,25.33,25.34,153441.09723242713,9.7559,9.7597,9.7099,9.7137,153441.0972
2011-04-04 10:00:00,25.34,25.38,25.33,25.36,106171.9324026451,9.7137,9.729,9.7099,9.7214,106171.9324
2011-04-04 10:10:00,25.36,25.4,25.34,25.39,158216.9973059025,9.7214,9.7367,9.7137,9.7329,158216.9973
2011-04-04 10:20:00,25.39,25.4,25.31,25.32,104702.4246877296,9.7329,9.7367,9.7022,9.706,104702.4247
2011-04-04 10:30:00,25.33,25.4,25.32,25.39,77516.53196179279,9.7099,9.7367,9.706,9.7329,77516.532
2011-04-04 10:40:00,25.39,25.42,25.34,25.35,89762.42958608865,9.7329,9.7444,9.7137,9.7175,89762.4296
2011-04-04 10:50:00,25.35,25.38,25.33,25.36,75924.56527063434,9.7175,9.729,9.7099,9.7214,75924.5653
2011-04-04 11:00:00,25.36,25.37,25.3,25.31,126622.5814352192,9.7214,9.7252,9.6984,9.7022,126622.5814
2011-04-04 11:10:00,25.31,25.36,25.31,25.35,153808.474161156,9.7022,9.7214,9.7022,9.7175,153808.4742
2011-04-04 11:20:00,25.35,25.36,25.32,25.36,61964.241978937054,9.7175,9.7214,9.706,9.7214,61964.242
2011-04-04 11:30:00,25.36,25.37,25.31,25.31,73475.38574577516,9.7214,9.7252,9.7022,9.7022,73475.3857
2011-04-04 11:40:00,25.31,25.34,25.31,25.31,266838.1092334068,9.7022,9.7137,9.7022,9.7022,266838.1092
2011-04-04 11:50:00,25.31,25.37,25.31,25.36,116458.48640705364,9.7022,9.7252,9.7022,9.7214,116458.4864
2011-04-04 12:00:00,25.36,25.37,25.31,25.31,55106.53930933137,9.7214,9.7252,9.7022,9.7022,55106.5393
2011-04-04 12:10:00,25.31,25.38,25.31,25.38,227038.94195444524,9.7022,9.729,9.7022,9.729,227038.942
2011-04-04 12:20:00,25.37,25.4,25.36,25.36,89272.59368111682,9.7252,9.7367,9.7214,9.7214,89272.5937
2011-04-04 12:30:00,25.36,25.38,25.34,25.37,48738.672544697525,9.7214,9.729,9.7137,9.7252,48738.6725
2011-04-04 12:40:00,25.38,25.38,25.33,25.35,54984.08033308841,9.729,9.729,9.7099,9.7175,54984.0803
2011-04-04 12:50:00,25.36,25.4,25.35,25.4,75924.56527063434,9.7214,9.7367,9.7175,9.7367,75924.5653
2011-04-04 13:00:00,25.39,25.45,25.39,25.41,263776.6348273328,9.7329,9.7559,9.7329,9.7405,263776.6348
2011-04-04 13:10:00,25.41,25.42,25.37,25.39,124908.15576781778,9.7405,9.7444,9.7252,9.7329,124908.1558
2011-04-04 13:20:00,25.38,25.4,25.36,25.39,74822.4344844477,9.729,9.7367,9.7214,9.7329,74822.4345
2011-04-04 13:30:00,25.39,25.39,25.33,25.34,156747.489590987,9.7329,9.7329,9.7099,9.7137,156747.4896
2011-04-04 13:40:00,25.34,25.36,25.33,25.34,139603.2329169728,9.7137,9.7214,9.7099,9.7137,139603.2329
2011-04-04 13:50:00,25.34,25.35,25.3,25.31,199975.5082047514,9.7137,9.7175,9.6984,9.7022,199975.5082
2011-04-04 14:00:00,25.31,25.31,25.26,25.29,191158.4619152584,9.7022,9.7022,9.683,9.6945,191158.4619
2011-04-04 14:10:00,25.29,25.34,25.27,25.34,67964.73181484202,9.6945,9.7137,9.6869,9.7137,67964.7318
2011-04-04 14:20:00,25.34,25.36,25.32,25.34,136909.13543962772,9.7137,9.7214,9.706,9.7137,136909.1354
2011-04-04 14:30:00,25.35,25.37,25.34,25.36,61107.02914523634,9.7175,9.7252,9.7137,9.7214,61107.0291
2011-04-04 14:40:00,25.36,25.36,25.31,25.36,331986.28459466074,9.7214,9.7214,9.7022,9.7214,331986.2846
2011-04-04 14:50:00,25.36,25.36,25.34,25.35,100416.36051922606,9.7214,9.7214,9.7137,9.7175,100416.3605
2011-04-04 15:00:00,25.35,25.36,25.33,25.35,177198.1386235611,9.7175,9.7214,9.7099,9.7175,177198.1386
2011-04-04 15:10:00,25.35,25.39,25.34,25.39,161768.30761694832,9.7175,9.7329,9.7137,9.7329,161768.3076
2011-04-04 15:20:00,25.39,25.43,25.36,25.39,151849.13054126868,9.7329,9.7482,9.7214,9.7329,151849.1305
2011-04-04 15:30:00,25.39,25.41,25.36,25.4,142419.78937056084,9.7329,9.7405,9.7214,9.7367,142419.7894
2011-04-04 15:40:00,25.4,25.45,25.38,25.4,545187.3622336517,9.7367,9.7559,9.729,9.7367,545187.3622
2011-04-04 15:50:00,25.4,25.43,25.36,25.4,416482.9782023022,9.7367,9.7482,9.7214,9.7367,416482.9782
2011-04-05 09:30:00,25.31,25.36,25.26,25.26,238182.70879255448,9.7022,9.7214,9.683,9.683,238182.7088
2011-04-05 09:40:00,25.27,25.28,25.2,25.23,182218.9566495224,9.6869,9.6907,9.66,9.6715,182218.9566
2011-04-05 09:50:00,25.22,25.29,25.19,25.23,152828.80235121233,9.6677,9.6945,9.6562,9.6715,152828.8024
2011-04-05 10:00:00,25.23,25.26,25.19,25.24,134949.79181974038,9.6715,9.683,9.6562,9.6754,134949.7918
2011-04-05 10:10:00,25.24,25.32,25.23,25.29,312025.4714670585,9.6754,9.706,9.6715,9.6945,312025.4715
2011-04-05 10:20:00,25.29,25.33,25.28,25.31,806147.4406073964,9.6945,9.7099,9.6907,9.7022,806147.4406
2011-04-05 10:30:00,25.31,25.32,25.29,25.32,81680.13715405339,9.7022,9.706,9.6945,9.706,81680.1372
2011-04-05 10:40:00,25.33,25.36,25.31,25.34,44085.2314474651,9.7099,9.7214,9.7022,9.7137,44085.2314
2011-04-05 10:50:00,25.34,25.35,25.28,25.3,53759.490570658825,9.7137,9.7175,9.6907,9.6984,53759.4906
2011-04-05 11:00:00,25.3,25.33,25.29,25.3,54739.162380602495,9.6984,9.7099,9.6945,9.6984,54739.1624
2011-04-05 11:10:00,25.29,25.33,25.26,25.33,29635.07225079598,9.6945,9.7099,9.683,9.7099,29635.0723
2011-04-05 11:20:00,25.32,25.37,25.31,25.36,92946.36296840558,9.706,9.7252,9.7022,9.7214,92946.363
2011-04-05 11:30:00,25.37,25.44,25.34,25.43,49473.42640215527,9.7252,9.752,9.7137,9.7482,49473.4264
2011-04-05 11:40:00,25.44,25.48,25.44,25.45,43350.477590007344,9.752,9.7674,9.752,9.7559,43350.4776
2011-04-05 11:50:00,25.45,25.47,25.42,25.45,313617.438158217,9.7559,9.7635,9.7444,9.7559,313617.4382
2011-04-05 12:00:00,25.46,25.48,25.44,25.48,66862.6010286554,9.7597,9.7674,9.752,9.7674,66862.601
2011-04-05 12:10:00,25.47,25.48,25.4,25.41,43350.477590007344,9.7635,9.7674,9.7367,9.7405,43350.4776
2011-04-05 12:20:00,25.41,25.42,25.4,25.41,15919.666911584618,9.7405,9.7444,9.7367,9.7405,15919.6669
2011-04-05 12:30:00,25.41,25.41,25.33,25.33,99926.52461425422,9.7405,9.7405,9.7099,9.7099,99926.5246
2011-04-05 12:40:00,25.33,25.36,25.3,25.31,139725.69189321576,9.7099,9.7214,9.6984,9.7022,139725.6919
2011-04-05 12:50:00,25.31,25.33,25.27,25.29,156257.65368601517,9.7022,9.7099,9.6869,9.6945,156257.6537
2011-04-05 13:00:00,25.3,25.36,25.29,25.36,126867.49938770512,9.6984,9.7214,9.6945,9.7214,126867.4994
2011-04-05 13:10:00,25.35,25.4,25.32,25.36,126010.2865540044,9.7175,9.7367,9.706,9.7214,126010.2866
2011-04-05 13:20:00,25.35,25.36,25.32,25.33,30369.82610825373,9.7175,9.7214,9.706,9.7099,30369.8261
2011-04-05 13:30:00,25.33,25.34,25.29,25.3,69556.69850600048,9.7099,9.7137,9.6945,9.6984,69556.6985
2011-04-05 13:40:00,25.3,25.34,25.3,25.34,31227.038941954444,9.6984,9.7137,9.6984,9.7137,31227.0389
2011-04-05 13:50:00,25.33,25.37,25.33,25.34,50453.09821209894,9.7099,9.7252,9.7099,9.7137,50453.0982
2011-04-05 14:00:00,25.34,25.36,25.31,25.35,76047.02424687729,9.7137,9.7214,9.7022,9.7175,76047.0242
2011-04-05 14:10:00,25.36,25.38,25.34,25.36,51800.14695077149,9.7214,9.729,9.7137,9.7214,51800.147
2011-04-05 14:20:00,25.37,25.4,25.37,25.37,74822.4344844477,9.7252,9.7367,9.7252,9.7252,74822.4345
2011-04-05 14:30:00,25.36,25.4,25.31,25.31,72005.87803085966,9.7214,9.7367,9.7022,9.7022,72005.878
2011-04-05 14:40:00,25.31,25.32,25.24,25.24,162625.52045064903,9.7022,9.706,9.6754,9.6754,162625.5205
2011-04-05 14:50:00,25.25,25.27,25.23,25.27,182218.9566495224,9.6792,9.6869,9.6715,9.6869,182218.9566
2011-04-05 15:00:00,25.27,25.29,25.26,25.26,212098.9468528043,9.6869,9.6945,9.683,9.683,212098.9469
2011-04-05 15:10:00,25.26,25.27,25.23,25.27,209772.22630418808,9.683,9.6869,9.6715,9.6869,209772.2263
2011-04-05 15:20:00,25.26,25.3,25.26,25.27,72128.33700710261,9.683,9.6984,9.683,9.6869,72128.337
2011-04-05 15:30:00,25.26,25.28,25.22,25.24,110090.61964241978,9.683,9.6907,9.6677,9.6754,110090.6196
2011-04-05 15:40:00,25.24,25.26,25.22,25.23,145113.88684790593,9.6754,9.683,9.6677,9.6715,145113.8868
2011-04-05 15:50:00,25.24,25.25,25.21,25.24,375214.3032084252,9.6754,9.6792,9.6639,9.6754,375214.3032
2011-04-06 09:30:00,25.42,25.46,25.32,25.44,165319.6179279941,9.7444,9.7597,9.706,9.752,165319.6179
2011-04-06 09:40:00,25.45,25.47,25.4,25.4,200342.88513348027,9.7559,9.7635,9.7367,9.7367,200342.8851
2011-04-06 09:50:00,25.4,25.49,25.35,25.35,180871.90791084984,9.7367,9.7712,9.7175,9.7175,180871.9079
2011-04-06 10:00:00,25.36,25.38,25.33,25.34,96130.2963507225,9.7214,9.729,9.7099,9.7137,96130.2964
2011-04-06 10:10:00,25.34,25.37,25.31,25.35,68087.19079108498,9.7137,9.7252,9.7022,9.7175,68087.1908
2011-04-06 10:20:00,25.34,25.36,25.3,25.33,78741.12172422238,9.7137,9.7214,9.6984,9.7099,78741.1217
2011-04-06 10:30:00,25.32,25.33,25.23,25.24,128581.92505510652,9.706,9.7099,9.6715,9.6754,128581.9251
2011-04-06 10:40:00,25.25,25.33,25.24,25.26,163850.11021307862,9.6792,9.7099,9.6754,9.683,163850.1102
2011-04-06 10:50:00,25.26,25.27,25.18,25.19,79843.252510409,9.683,9.6869,9.6524,9.6562,79843.2525
2011-04-06 11:00:00,25.2,25.22,25.09,25.09,187117.31569924075,9.66,9.6677,9.6179,9.6179,187117.3157
2011-04-06 11:10:00,25.09,25.13,25.05,25.05,311903.01249081554,9.6179,9.6332,9.6025,9.6025,311903.0125
2011-04-06 11:20:00,25.05,25.12,25.04,25.07,103477.83492530002,9.6025,9.6294,9.5987,9.6102,103477.8349
2011-04-06 11:30:00,25.08,25.11,25.0,25.0,106661.76830761692,9.614,9.6255,9.5834,9.5834,106661.7683
2011-04-06 11:40:00,25.0,25.05,24.99,25.05,60862.11119275042,9.5834,9.6025,9.5795,9.6025,60862.1112
2011-04-06 11:50:00,25.05,25.09,24.98,24.99,73965.221650747,9.6025,9.6179,9.5757,9.5795,73965.2217
2011-04-06 12:00:00,24.98,24.99,24.91,24.94,135194.70977222628,9.5757,9.5795,9.5489,9.5604,135194.7098
2011-04-06 12:10:00,24.94,24.95,24.88,24.91,245407.78839088904,9.5604,9.5642,9.5374,9.5489,245407.7884
2011-04-06 12:20:00,24.91,24.91,24.88,24.91,181116.82586333572,9.5489,9.5489,9.5374,9.5489,181116.8259
2011-04-06 12:30:00,24.91,24.93,24.89,24.91,245407.78839088904,9.5489,9.5565,9.5412,9.5489,245407.7884
2011-04-06 12:40:00,24.91,24.93,24.85,24.86,84741.61156012735,9.5489,9.5565,9.5259,9.5297,84741.6116
2011-04-06 12:50:00,24.87,24.87,24.78,24.84,122948.81214793044,9.5335,9.5335,9.499,9.522,122948.8121
2011-04-06 13:00:00,24.84,24.87,24.82,24.84,99314.22973303942,9.522,9.5335,9.5144,9.522,99314.2297
2011-04-06 13:10:00,24.84,24.87,24.84,24.86,90497.1834435464,9.522,9.5335,9.522,9.5297,90497.1834
2011-04-06 13:20:00,24.86,24.87,24.85,24.86,44207.69042370805,9.5297,9.5335,9.5259,9.5297,44207.6904
2011-04-06 13:30:00,24.87,24.91,24.86,24.89,91844.23218221896,9.5335,9.5489,9.5297,9.5412,91844.2322
2011-04-06 13:40:00,24.89,24.94,24.87,24.92,94660.788635807,9.5412,9.5604,9.5335,9.5527,94660.7886
2011-04-06 13:50:00,24.92,25.01,24.92,25.0,158216.9973059025,9.5527,9.5872,9.5527,9.5834,158216.9973
2011-04-06 14:00:00,25.01,25.05,24.99,25.04,72250.79598334557,9.5872,9.6025,9.5795,9.5987,72250.796
2011-04-06 14:10:00,25.05,25.08,25.02,25.05,91599.31422973303,9.6025,9.614,9.591,9.6025,91599.3142
2011-04-06 14:20:00,25.05,25.05,24.96,24.97,146216.01763409257,9.6025,9.6025,9.568,9.5719,146216.0176
2011-04-06 14:30:00,24.97,25.05,24.97,25.05,46167.03404359539,9.5719,9.6025,9.5719,9.6025,46167.034
2011-04-06 14:40:00,25.05,25.07,25.04,25.05,71516.04212588782,9.6025,9.6102,9.5987,9.6025,71516.0421
2011-04-06 14:50:00,25.06,25.08,25.02,25.03,47881.45971099681,9.6064,9.614,9.591,9.5949,47881.4597
2011-04-06 15:00:00,25.04,25.06,25.02,25.03,61351.94709772226,9.5987,9.6064,9.591,9.5949,61351.9471
2011-04-06 15:10:00,25.03,25.05,25.01,25.05,99559.14768552534,9.5949,9.6025,9.5872,9.6025,99559.1477
2011-04-06 15:20:00,25.05,25.05,24.99,25.0,84006.8577026696,9.6025,9.6025,9.5795,9.5834,84006.8577
2011-04-06 15:30:00,25.0,25.01,24.97,24.99,120132.25569434238,9.5834,9.5872,9.5719,9.5795,120132.2557
2011-04-06 15:40:00,25.0,25.04,24.99,25.04,192627.96963017387,9.5834,9.5987,9.5795,9.5987,192627.9696
2011-04-06 15:50:00,25.04,25.07,25.01,25.05,443179.0350232672,9.5987,9.6102,9.5872,9.6025,443179.035
2011-04-07 09:30:00,25.0,25.11,24.97,25.07,172667.15650257163,9.5834,9.6255,9.5719,9.6102,172667.1565
2011-04-07 09:40:00,25.06,25.13,25.04,25.06,135072.25079598333,9.6064,9.6332,9.5987,9.6064,135072.2508
2011-04-07 09:50:00,25.06,25.12,25.04,25.05,110335.5375949057,9.6064,9.6294,9.5987,9.6025,110335.5376
2011-04-07 10:00:00,25.05,25.09,25.01,25.09,112172.42223855008,9.6025,9.6179,9.5872,9.6179,112172.4222
2011-04-07 10:10:00,25.09,25.12,25.05,25.09,78496.20377173646,9.6179,9.6294,9.6025,9.6179,78496.2038
2011-04-07 10:20:00,25.1,25.17,25.06,25.08,147685.52534900806,9.6217,9.6485,9.6064,9.614,147685.5253
2011-04-07 10:30:00,25.07,25.09,24.92,25.0,390766.5931912809,9.6102,9.6179,9.5527,9.5834,390766.5932
2011-04-07 10:40:00,25.01,25.03,24.85,24.98,274430.5657604702,9.5872,9.5949,9.5259,9.5757,274430.5658
2011-04-07 10:50:00,24.98,25.02,24.94,24.99,116580.94538329658,9.5757,9.591,9.5604,9.5795,116580.9454
2011-04-07 11:00:00,25.0,25.03,24.93,24.98,65760.47024246877,9.5834,9.5949,9.5565,9.5757,65760.4702
2011-04-07 11:10:00,24.98,25.05,24.97,24.97,98212.0989468528,9.5757,9.6025,9.5719,9.5719,98212.0989
2011-04-07 11:20:00,24.97,25.03,24.96,24.97,73597.84472201811,9.5719,9.5949,9.568,9.5719,73597.8447
2011-04-07 11:30:00,24.97,24.97,24.87,24.94,148297.82023022286,9.5719,9.5719,9.5335,9.5604,148297.8202
2011-04-07 11:40:00,24.94,24.97,24.87,24.88,93191.2809208915,9.5604,9.5719,9.5335,9.5374,93191.2809
2011-04-07 11:50:00,24.88,24.99,24.87,24.99,69434.23952975753,9.5374,9.5795,9.5335,9.5795,69434.2395
2011-04-07 12:00:00,24.98,25.04,24.96,25.02,91966.69115846192,9.5757,9.5987,9.568,9.591,91966.6912
2011-04-07 12:10:00,25.0,25.01,24.96,24.99,88170.4628949302,9.5834,9.5872,9.568,9.5795,88170.4629
2011-04-07 12:20:00,24.99,25.0,24.95,24.96,62576.53686015184,9.5795,9.5834,9.5642,9.568,62576.5369
2011-04-07 12:30:00,24.96,25.02,24.94,25.0,47024.2468772961,9.568,9.591,9.5604,9.5834,47024.2469
2011-04-07 12:40:00,25.0,25.01,24.97,24.97,43962.77247122214,9.5834,9.5872,9.5719,9.5719,43962.7725
2011-04-07 12:50:00,24.97,25.02,24.97,25.0,38084.74161156012,9.5719,9.591,9.5719,9.5834,38084.7416
2011-04-07 13:00:00,25.01,25.05,24.99,25.02,62576.53686015184,9.5872,9.6025,9.5795,9.591,62576.5369
2011-04-07 13:10:00,25.02,25.06,25.0,25.06,394930.1983835415,9.591,9.6064,9.5834,9.6064,394930.1984
2011-04-07 13:20:00,25.06,25.14,25.05,25.13,375581.680137154,9.6064,9.637,9.6025,9.6332,375581.6801
2011-04-07 13:30:00,25.13,25.18,25.11,25.15,343007.59245652705,9.6332,9.6524,9.6255,9.6409,343007.5925
2011-04-07 13:40:00,25.16,25.19,25.15,25.18,231937.3010041636,9.6447,9.6562,9.6409,9.6524,231937.301
2011-04-07 13:50:00,25.17,25.22,25.14,25.16,124295.86088660298,9.6485,9.6677,9.637,9.6447,124295.8609
2011-04-07 14:00:00,25.16,25.22,25.15,25.17,133970.1200097967,9.6447,9.6677,9.6409,9.6485,133970.12
2011-04-07 14:10:00,25.16,25.18,25.13,25.18,146460.93558657847,9.6447,9.6524,9.6332,9.6524,146460.9356
2011-04-07 14:20:00,25.17,25.18,25.13,25.14,114254.22483468035,9.6485,9.6524,9.6332,9.637,114254.2248
2011-04-07 14:30:00,25.13,25.22,25.13,25.19,176218.46681361742,9.6332,9.6677,9.6332,9.6562,176218.4668
2011-04-07 14:40:00,25.2,25.25,25.18,25.22,173891.74626500122,9.66,9.6792,9.6524,9.6677,173891.7463
2011-04-07 14:50:00,25.22,25.3,25.22,25.28,154910.60494734262,9.6677,9.6984,9.6677,9.6907,154910.6049
2011-04-07 15:00:00,25.29,25.3,25.27,25.3,177443.056576047,9.6945,9.6984,9.6869,9.6984,177443.0566
2011-04-07 15:10:00,25.3,25.32,25.27,25.31,248591.721773206,9.6984,9.706,9.6869,9.7022,248591.7218
2011-04-07 15:20:00,25.31,25.32,25.27,25.29,267205.48616213567,9.7022,9.706,9.6869,9.6945,267205.4862
2011-04-07 15:30:00,25.29,25.33,25.27,25.33,323169.23830516776,9.6945,9.7099,9.6869,9.7099,323169.2383
2011-04-07 15:40:00,25.33,25.36,25.32,25.33,383296.5956404605,9.7099,9.7214,9.706,9.7099,383296.5956
2011-04-07 15:50:00,25.33,25.35,25.3,25.32,798065.1481753612,9.7099,9.7175,9.6984,9.706,798065.1482
2011-04-08 09:30:00,25.43,25.64,25.38,25.53,253734.99877541023,9.7482,9.8287,9.729,9.7865,253734.9988
2011-04-08 09:40:00,25.53,25.57,25.4,25.4,115968.6505020818,9.7865,9.8019,9.7367,9.7367,115968.6505
2011-04-08 09:50:00,25.4,25.49,25.37,25.42,69556.69850600048,9.7367,9.7712,9.7252,9.7444,69556.6985
2011-04-08 10:00:00,25.43,25.49,25.4,25.43,151236.83566005388,9.7482,9.7712,9.7367,9.7482,151236.8357
2011-04-08 10:10:00,25.44,25.47,25.41,25.44,165931.9128092089,9.752,9.7635,9.7405,9.752,165931.9128
2011-04-08 10:20:00,25.44,25.45,25.4,25.4,165931.9128092089,9.752,9.7559,9.7367,9.7367,165931.9128
2011-04-08 10:30:00,25.4,25.46,25.4,25.44,111315.20940484936,9.7367,9.7597,9.7367,9.752,111315.2094
2011-04-08 10:40:00,25.44,25.46,25.41,25.44,95028.16556453588,9.752,9.7597,9.7405,9.752,95028.1656
2011-04-08 10:50:00,25.43,25.46,25.42,25.43,102620.6220915993,9.7482,9.7597,9.7444,9.7482,102620.6221
2011-04-08 11:00:00,25.43,25.45,25.4,25.45,176830.7616948322,9.7482,9.7559,9.7367,9.7559,176830.7617
2011-04-08 11:10:00,25.45,25.45,25.41,25.44,162503.06147440607,9.7559,9.7559,9.7405,9.752,162503.0615
2011-04-08 11:20:00,25.43,25.45,25.4,25.42,84864.07053637032,9.7482,9.7559,9.7367,9.7444,84864.0705
2011-04-08 11:30:00,25.42,25.49,25.4,25.49,104947.34264021552,9.7444,9.7712,9.7367,9.7712,104947.3426
2011-04-08 11:40:00,25.48,25.54,25.46,25.46,127479.7942689199,9.7674,9.7904,9.7597,9.7597,127479.7943
2011-04-08 11:50:00,25.45,25.49,25.44,25.45,49106.0494734264,9.7559,9.7712,9.752,9.7559,49106.0495
2011-04-08 12:00:00,25.45,25.47,25.44,25.45,53514.57261817291,9.7559,9.7635,9.752,9.7559,53514.5726
2011-04-08 12:10:00,25.45,25.5,25.44,25.49,97354.88611315208,9.7559,9.775,9.752,9.7712,97354.8861
2011-04-08 12:20:00,25.49,25.5,25.44,25.45,44085.2314474651,9.7712,9.775,9.752,9.7559,44085.2314
2011-04-08 12:30:00,25.45,25.48,25.44,25.46,33921.13641929953,9.7559,9.7674,9.752,9.7597,33921.1364
2011-04-08 12:40:00,25.46,25.48,25.45,25.45,47024.2468772961,9.7597,9.7674,9.7559,9.7559,47024.2469
2011-04-08 12:50:00,25.45,25.47,25.4,25.42,70903.74724467302,9.7559,9.7635,9.7367,9.7444,70903.7472
2011-04-08 13:00:00,25.42,25.44,25.41,25.43,53147.19568944403,9.7444,9.752,9.7405,9.7482,53147.1957
2011-04-08 13:10:00,25.42,25.42,25.37,25.39,261449.9142787166,9.7444,9.7444,9.7252,9.7329,261449.9143
2011-04-08 13:20:00,25.39,25.4,25.33,25.36,68209.64976732794,9.7329,9.7367,9.7099,9.7214,68209.6498
2011-04-08 13:30:00,25.36,25.36,25.29,25.31,87925.54494244428,9.7214,9.7214,9.6945,9.7022,87925.5449
2011-04-08 13:40:00,25.31,25.31,25.27,25.27,53514.57261817291,9.7022,9.7022,9.6869,9.6869,53514.5726
2011-04-08 13:50:00,25.27,25.29,25.24,25.26,122458.9762429586,9.6869,9.6945,9.6754,9.683,122458.9762
2011-04-08 14:00:00,25.27,25.29,25.26,25.26,49106.0494734264,9.6869,9.6945,9.683,9.683,49106.0495
2011-04-08 14:10:00,25.27,25.28,25.22,25.27,81190.30124908155,9.6869,9.6907,9.6677,9.6869,81190.3012
2011-04-08 14:20:00,25.27,25.29,25.23,25.27,121969.14033798676,9.6869,9.6945,9.6715,9.6869,121969.1403
2011-04-08 14:30:00,25.27,25.27,25.21,25.22,95640.46044575066,9.6869,9.6869,9.6639,9.6677,95640.4604
2011-04-08 14:40:00,25.22,25.22,25.1,25.1,122336.51726671564,9.6677,9.6677,9.6217,9.6217,122336.5173
2011-04-08 14:50:00,25.1,25.11,25.01,25.05,227896.154788146,9.6217,9.6255,9.5872,9.6025,227896.1548
2011-04-08 15:00:00,25.05,25.08,25.01,25.04,237080.57800636784,9.6025,9.614,9.5872,9.5987,237080.578
2011-04-08 15:10:00,25.04,25.06,25.02,25.06,159931.42297330394,9.5987,9.6064,9.591,9.6064,159931.423
2011-04-08 15:20:00,25.06,25.09,25.03,25.09,139848.1508694587,9.6064,9.6179,9.5949,9.6179,139848.1509
2011-04-08 15:30:00,25.09,25.1,25.06,25.08,204384.0313494979,9.6179,9.6217,9.6064,9.614,204384.0313
2011-04-08 15:40:00,25.08,25.17,25.07,25.17,219691.40337986773,9.614,9.6485,9.6102,9.6485,219691.4034
2011-04-08 15:50:00,25.17,25.2,25.13,25.17,398848.88562331616,9.6485,9.66,9.6332,9.6485,398848.8856
2011-04-11 09:30:00,25.33,25.51,25.27,25.35,297207.9353416605,9.7099,9.7789,9.6869,9.7175,297207.9353
2011-04-11 09:40:00,25.35,25.38,25.3,25.37,130908.64560372276,9.7175,9.729,9.6984,9.7252,130908.6456
2011-04-11 09:50:00,25.38,25.42,25.36,25.39,216017.63409257896,9.729,9.7444,9.7214,9.7329,216017.6341
2011-04-11 10:00:00,25.4,25.45,25.36,25.36,147440.60739652216,9.7367,9.7559,9.7214,9.7214,147440.6074
2011-04-11 10:10:00,25.36,25.39,25.3,25.31,134092.57898603968,9.7214,9.7329,9.6984,9.7022,134092.579
2011-04-11 10:20:00,25.31,25.31,25.26,25.28,80210.62943913788,9.7022,9.7022,9.683,9.6907,80210.6294
2011-04-11 10:30:00,25.28,25.28,25.2,25.25,85353.90644134214,9.6907,9.6907,9.66,9.6792,85353.9064
2011-04-11 10:40:00,25.26,25.37,25.22,25.36,103355.37594905704,9.683,9.7252,9.6677,9.7214,103355.3759
2011-04-11 10:50:00,25.37,25.45,25.37,25.42,161156.01273573353,9.7252,9.7559,9.7252,9.7444,161156.0127
2011-04-11 11:00:00,25.43,25.48,25.4,25.47,180504.53098212092,9.7482,9.7674,9.7367,9.7635,180504.531
2011-04-11 11:10:00,25.47,25.52,25.44,25.51,202057.31080088168,9.7635,9.7827,9.752,9.7789,202057.3108
2011-04-11 11:20:00,25.52,25.57,25.49,25.54,286798.92236100906,9.7827,9.8019,9.7712,9.7904,286798.9224
2011-04-11 11:30:00,25.54,25.54,25.51,25.54,194464.85427381823,9.7904,9.7904,9.7789,9.7904,194464.8543
2011-04-11 11:40:00,25.54,25.55,25.52,25.53,126255.20450649032,9.7904,9.7942,9.7827,9.7865,126255.2045
2011-04-11 11:50:00,25.52,25.54,25.51,25.52,128949.3019838354,9.7827,9.7904,9.7789,9.7827,128949.302
2011-04-11 12:00:00,25.51,25.54,25.51,25.53,176340.9257898604,9.7789,9.7904,9.7789,9.7865,176340.9258
2011-04-11 12:10:00,25.53,25.53,25.49,25.49,109110.94783247611,9.7865,9.7865,9.7712,9.7712,109110.9478
2011-04-11 12:20:00,25.49,25.56,25.49,25.5,399583.6394807739,9.7712,9.798,9.7712,9.775,399583.6395
2011-04-11 12:30:00,25.5,25.51,25.44,25.45,187852.0695566985,9.775,9.7789,9.752,9.7559,187852.0696
2011-04-11 12:40:00,25.45,25.45,25.4,25.41,205241.2441831986,9.7559,9.7559,9.7367,9.7405,205241.2442
2011-04-11 12:50:00,25.4,25.42,25.4,25.4,185280.4310555964,9.7367,9.7444,9.7367,9.7367,185280.4311
2011-04-11 13:00:00,25.4,25.42,25.39,25.4,175851.08988488856,9.7367,9.7444,9.7329,9.7367,175851.0899
2011-04-11 13:10:00,25.4,25.41,25.35,25.35,166666.66666666666,9.7367,9.7405,9.7175,9.7175,166666.6667
2011-04-11 13:20:00,25.36,25.37,25.29,25.3,221895.66495224097,9.7214,9.7252,9.6945,9.6984,221895.665
2011-04-11 13:30:00,25.29,25.3,25.21,25.23,227773.695811903,9.6945,9.6984,9.6639,9.6715,227773.6958
2011-04-11 13:40:00,25.23,25.25,25.21,25.22,111192.7504286064,9.6715,9.6792,9.6639,9.6677,111192.7504
2011-04-11 13:50:00,25.22,25.27,25.2,25.24,113764.38892970854,9.6677,9.6869,9.66,9.6754,113764.3889
2011-04-11 14:00:00,25.25,25.27,25.22,25.27,98579.47587558167,9.6792,9.6869,9.6677,9.6869,98579.4759
2011-04-11 14:10:00,25.27,25.27,25.22,25.25,73475.38574577516,9.6869,9.6869,9.6677,9.6792,73475.3857
2011-04-11 14:20:00,25.24,25.24,25.19,25.2,90252.26549106048,9.6754,9.6754,9.6562,9.66,90252.2655
2011-04-11 14:30:00,25.19,25.2,25.09,25.09,157359.7844722018,9.6562,9.66,9.6179,9.6179,157359.7845
2011-04-11 14:40:00,25.09,25.1,25.0,25.04,260715.1604212589,9.6179,9.6217,9.5834,9.5987,260715.1604
2011-04-11 14:50:00,25.04,25.11,25.04,25.07,324883.6639725692,9.5987,9.6255,9.5987,9.6102,324883.664
2011-04-11 15:00:00,25.08,25.12,24.98,25.02,503428.8513348028,9.614,9.6294,9.5757,9.591,503428.8513
2011-04-11 15:10:00,25.02,25.03,24.93,25.0,165931.9128092089,9.591,9.5949,9.5565,9.5834,165931.9128
2011-04-11 15:20:00,25.0,25.05,24.99,25.03,165319.6179279941,9.5834,9.6025,9.5795,9.5949,165319.6179
2011-04-11 15:30:00,25.02,25.06,25.01,25.02,295493.5096742591,9.591,9.6064,9.5872,9.591,295493.5097
2011-04-11 15:40:00,25.02,25.07,25.01,25.06,605314.7195689443,9.591,9.6102,9.5872,9.6064,605314.7196
2011-04-11 15:50:00,25.06,25.07,25.0,25.05,686994.8567229977,9.6064,9.6102,9.5834,9.6025,686994.8567
2011-04-12 09:30:00,24.88,24.91,24.7,24.71,514695.07714915497,9.5374,9.5489,9.4684,9.4722,514695.0771
2011-04-12 09:40:00,24.71,24.73,24.63,24.64,264756.3066372765,9.4722,9.4799,9.4415,9.4454,264756.3066
2011-04-12 09:50:00,24.64,24.67,24.58,24.65,178300.26940974774,9.4454,9.4569,9.4224,9.4492,178300.2694
2011-04-12 10:00:00,24.65,24.68,24.57,24.6,405829.0472691648,9.4492,9.4607,9.4185,9.43,405829.0473
2011-04-12 10:10:00,24.6,24.64,24.55,24.62,153808.474161156,9.43,9.4454,9.4109,9.4377,153808.4742
2011-04-12 10:20:00,24.6,24.61,24.51,24.57,290472.6916482978,9.43,9.4339,9.3955,9.4185,290472.6916
2011-04-12 10:30:00,24.58,24.6,24.51,24.56,275900.0734753857,9.4224,9.43,9.3955,9.4147,275900.0735
2011-04-12 10:40:00,24.56,24.6,24.47,24.51,355498.4080333088,9.4147,9.43,9.3802,9.3955,355498.408
2011-04-12 10:50:00,24.5,24.51,24.38,24.4,305657.60470242467,9.3917,9.3955,9.3457,9.3534,305657.6047
2011-04-12 11:00:00,24.4,24.47,24.39,24.47,276267.4504041146,9.3534,9.3802,9.3495,9.3802,276267.4504
2011-04-12 11:10:00,24.47,24.56,24.45,24.45,247612.04996326228,9.3802,9.4147,9.3725,9.3725,247612.05
2011-04-12 11:20:00,24.44,24.52,24.43,24.52,163360.27430810675,9.3687,9.3994,9.3649,9.3994,163360.2743
2011-04-12 11:30:00,24.52,24.65,24.51,24.64,224712.22140582904,9.3994,9.4492,9.3955,9.4454,224712.2214
2011-04-12 11:40:00,24.64,24.67,24.6,24.61,208302.71858927252,9.4454,9.4569,9.43,9.4339,208302.7186
2011-04-12 11:50:00,24.61,24.61,24.51,24.54,177565.51555228996,9.4339,9.4339,9.3955,9.407,177565.5156
2011-04-12 12:00:00,24.54,24.56,24.52,24.55,109110.94783247611,9.407,9.4147,9.3994,9.4109,109110.9478
2011-04-12 12:10:00,24.55,24.59,24.51,24.53,188586.82341415624,9.4109,9.4262,9.3955,9.4032,188586.8234
2011-04-12 12:20:00,24.52,24.6,24.52,24.58,98579.47587558167,9.3994,9.43,9.3994,9.4224,98579.4759
2011-04-12 12:30:00,24.58,24.59,24.52,24.54,147073.23046779327,9.4224,9.4262,9.3994,9.407,147073.2305
2011-04-12 12:40:00,24.54,24.66,24.53,24.66,188709.2823903992,9.407,9.453,9.4032,9.453,188709.2824
2011-04-12 12:50:00,24.65,24.73,24.62,24.62,200955.18001469507,9.4492,9.4799,9.4377,9.4377,200955.18
2011-04-12 13:00:00,24.63,24.65,24.62,24.64,102620.6220915993,9.4415,9.4492,9.4377,9.4454,102620.6221
2011-04-12 13:10:00,24.64,24.67,24.57,24.58,188954.2003428852,9.4454,9.4569,9.4185,9.4224,188954.2003
2011-04-12 13:20:00,24.59,24.59,24.56,24.57,93313.73989713444,9.4262,9.4262,9.4147,9.4185,93313.7399
2011-04-12 13:30:00,24.58,24.67,24.58,24.64,154910.60494734262,9.4224,9.4569,9.4224,9.4454,154910.6049
2011-04-12 13:40:00,24.64,24.69,24.6,24.69,174014.20524124417,9.4454,9.4645,9.43,9.4645,174014.2052
2011-04-12 13:50:00,24.69,24.73,24.67,24.71,173156.99240754347,9.4645,9.4799,9.4569,9.4722,173156.9924
2011-04-12 14:00:00,24.72,24.79,24.71,24.76,189688.95420034288,9.476,9.5029,9.4722,9.4914,189688.9542
2011-04-12 14:10:00,24.76,24.77,24.73,24.73,49595.88537839824,9.4914,9.4952,9.4799,9.4799,49595.8854
2011-04-12 14:20:00,24.73,24.87,24.73,24.83,192995.3465589028,9.4799,9.5335,9.4799,9.5182,192995.3466
2011-04-12 14:30:00,24.83,24.85,24.79,24.8,258510.8988488856,9.5182,9.5259,9.5029,9.5067,258510.8988
2011-04-12 14:40:00,24.79,24.84,24.78,24.78,277247.1222140583,9.5029,9.522,9.499,9.499,277247.1222
2011-04-12 14:50:00,24.78,24.82,24.73,24.73,278226.7940240019,9.499,9.5144,9.4799,9.4799,278226.794
2011-04-12 15:00:00,24.74,24.74,24.66,24.67,329414.64609355864,9.4837,9.4837,9.453,9.4569,329414.6461
2011-04-12 15:10:00,24.66,24.7,24.65,24.7,516654.4207690424,9.453,9.4684,9.4492,9.4684,516654.4208
2011-04-12 15:20:00,24.69,24.71,24.66,24.69,479794.2689199118,9.4645,9.4722,9.453,9.4645,479794.2689
2011-04-12 15:30:00,24.69,24.74,24.67,24.73,560739.6522165075,9.4645,9.4837,9.4569,9.4799,560739.6522
2011-04-12 15:40:00,24.72,24.79,24.69,24.79,420401.66544207686,9.476,9.5029,9.4645,9.5029,420401.6654
2011-04-12 15:50:00,24.78,24.87,24.78,24.85,753122.7038941954,9.499,9.5335,9.499,9.5259,753122.7039
2011-04-13 09:30:00,24.91,25.2,24.91,25.09,365050.2081802596,9.5489,9.66,9.5489,9.6179,365050.2082
2011-04-13 09:40:00,25.08,25.13,24.89,24.95,431300.5143277002,9.614,9.6332,9.5412,9.5642,431300.5143
2011-04-13 09:50:00,24.95,24.95,24.82,24.82,260715.1604212589,9.5642,9.5642,9.5144,9.5144,260715.1604
2011-04-13 10:00:00,24.81,24.87,24.76,24.77,205975.9980406564,9.5105,9.5335,9.4914,9.4952,205975.998
2011-04-13 10:10:00,24.76,24.84,24.74,24.82,160176.34092578985,9.4914,9.522,9.4837,9.5144,160176.3409
2011-04-13 10:20:00,24.82,24.84,24.75,24.78,167646.3384766103,9.5144,9.522,9.4875,9.499,167646.3385
2011-04-13 10:30:00,24.78,24.85,24.74,24.74,108376.19397501837,9.499,9.5259,9.4837,9.4837,108376.194
2011-04-13 10:40:00,24.74,24.84,24.73,24.82,176096.00783737446,9.4837,9.522,9.4799,9.5144,176096.0078
2011-04-13 10:50:00,24.81,24.95,24.81,24.94,167156.5025716385,9.5105,9.5642,9.5105,9.5604,167156.5026
2011-04-13 11:00:00,24.94,24.95,24.89,24.93,165074.6999755082,9.5604,9.5642,9.5412,9.5565,165074.7
2011-04-13 11:10:00,24.92,24.92,24.87,24.87,96987.5091844232,9.5527,9.5527,9.5335,9.5335,96987.5092
2011-04-13 11:20:00,24.87,24.91,24.8,24.82,103232.9169728141,9.5335,9.5489,9.5067,9.5144,103232.917
2011-04-13 11:30:00,24.82,24.87,24.78,24.78,167646.3384766103,9.5144,9.5335,9.499,9.499,167646.3385
2011-04-13 11:40:00,24.78,24.78,24.69,24.69,162747.97942689198,9.499,9.499,9.4645,9.4645,162747.9794
2011-04-13 11:50:00,24.69,24.7,24.62,24.64,99436.6887092824,9.4645,9.4684,9.4377,9.4454,99436.6887
2011-04-13 12:00:00,24.63,24.65,24.61,24.64,118295.371050698,9.4415,9.4492,9.4339,9.4454,118295.3711
2011-04-13 12:10:00,24.64,24.68,24.64,24.64,169238.3051677688,9.4454,9.4607,9.4454,9.4454,169238.3052
2011-04-13 12:20:00,24.64,24.66,24.59,24.6,86456.03722752877,9.4454,9.453,9.4262,9.43,86456.0372
2011-04-13 12:30:00,24.6,24.6,24.47,24.48,153686.01518491303,9.43,9.43,9.3802,9.384,153686.0152
2011-04-13 12:40:00,24.49,24.55,24.43,24.52,333088.4153808474,9.3879,9.4109,9.3649,9.3994,333088.4154
2011-04-13 12:50:00,24.53,24.59,24.51,24.59,108376.19397501837,9.4032,9.4262,9.3955,9.4262,108376.194
2011-04-13 13:00:00,24.6,24.63,24.58,24.6,87313.25006122948,9.43,9.4415,9.4224,9.43,87313.2501
2011-04-13 13:10:00,24.6,24.69,24.57,24.64,175973.5488611315,9.43,9.4645,9.4185,9.4454,175973.5489
2011-04-13 13:20:00,24.65,24.69,24.65,24.68,44942.44428116581,9.4492,9.4645,9.4492,9.4607,44942.4443
2011-04-13 13:30:00,24.69,24.74,24.69,24.72,184055.8412931668,9.4645,9.4837,9.4645,9.476,184055.8413
2011-04-13 13:40:00,24.71,24.73,24.68,24.7,59025.226549106046,9.4722,9.4799,9.4607,9.4684,59025.2265
2011-04-13 13:50:00,24.71,24.73,24.65,24.67,105437.17854518736,9.4722,9.4799,9.4492,9.4569,105437.1785
2011-04-13 14:00:00,24.67,24.72,24.65,24.67,252877.7859417095,9.4569,9.476,9.4492,9.4569,252877.7859
2011-04-13 14:10:00,24.67,24.68,24.59,24.61,150746.99975508204,9.4569,9.4607,9.4262,9.4339,150746.9998
2011-04-13 14:20:00,24.61,24.78,24.6,24.78,106049.47342640215,9.4339,9.499,9.43,9.499,106049.4734
2011-04-13 14:30:00,24.78,24.8,24.73,24.74,94293.41170707812,9.499,9.5067,9.4799,9.4837,94293.4117
2011-04-13 14:40:00,24.74,24.8,24.74,24.78,185770.2669605682,9.4837,9.5067,9.4837,9.499,185770.267
2011-04-13 14:50:00,24.78,24.84,24.78,24.83,142174.87141807494,9.499,9.522,9.499,9.5182,142174.8714
2011-04-13 15:00:00,24.83,24.91,24.83,24.89,321944.64854273817,9.5182,9.5489,9.5182,9.5412,321944.6485
2011-04-13 15:10:00,24.89,24.91,24.85,24.88,170585.35390644133,9.5412,9.5489,9.5259,9.5374,170585.3539
2011-04-13 15:20:00,24.89,24.91,24.82,24.82,151359.29463629684,9.5412,9.5489,9.5144,9.5144,151359.2946
2011-04-13 15:30:00,24.82,24.83,24.78,24.82,116336.02743081067,9.5144,9.5182,9.499,9.5144,116336.0274
2011-04-13 15:40:00,24.82,24.83,24.78,24.79,250183.6884643644,9.5144,9.5182,9.499,9.5029,250183.6885
2011-04-13 15:50:00,24.79,24.81,24.76,24.78,287901.05314719566,9.5029,9.5105,9.4914,9.499,287901.0531
2011-04-14 09:30:00,24.68,24.73,24.53,24.67,149277.49204016654,9.4607,9.4799,9.4032,9.4569,149277.492
2011-04-14 09:40:00,24.66,24.79,24.63,24.64,219079.10849865293,9.453,9.5029,9.4415,9.4454,219079.1085
2011-04-14 09:50:00,24.63,24.71,24.6,24.69,135072.25079598333,9.4415,9.4722,9.43,9.4645,135072.2508
2011-04-14 10:00:00,24.69,24.71,24.64,24.65,210629.4391378888,9.4645,9.4722,9.4454,9.4492,210629.4391
2011-04-14 10:10:00,24.65,24.84,24.64,24.81,152461.42542248344,9.4492,9.522,9.4454,9.5105,152461.4254
2011-04-14 10:20:00,24.81,24.85,24.73,24.8,130173.891746265,9.5105,9.5259,9.4799,9.5067,130173.8917
2011-04-14 10:30:00,24.81,24.95,24.81,24.91,164095.02816556452,9.5105,9.5642,9.5105,9.5489,164095.0282
2011-04-14 10:40:00,24.91,24.96,24.91,24.96,288390.8890521675,9.5489,9.568,9.5489,9.568,288390.8891
2011-04-14 10:50:00,24.96,24.99,24.91,24.93,118540.28900318392,9.568,9.5795,9.5489,9.5565,118540.289
2011-04-14 11:00:00,24.93,24.95,24.9,24.92,95395.54249326474,9.5565,9.5642,9.545,9.5527,95395.5425
2011-04-14 11:10:00,24.91,24.94,24.84,24.85,83149.64486896888,9.5489,9.5604,9.522,9.5259,83149.6449
2011-04-14 11:20:00,24.84,24.9,24.84,24.87,45187.36223365172,9.522,9.545,9.522,9.5335,45187.3622
2011-04-14 11:30:00,24.87,24.91,24.82,24.84,62821.45481263776,9.5335,9.5489,9.5144,9.522,62821.4548
2011-04-14 11:40:00,24.85,24.88,24.81,24.82,90864.56037227529,9.5259,9.5374,9.5105,9.5144,90864.5604
2011-04-14 11:50:00,24.83,24.87,24.81,24.83,39799.16727896155,9.5182,9.5335,9.5105,9.5182,39799.1673
2011-04-14 12:00:00,24.83,24.88,24.83,24.87,30859.662013225567,9.5182,9.5374,9.5182,9.5335,30859.662
2011-04-14 12:10:00,24.87,24.92,24.87,24.89,35145.726181729115,9.5335,9.5527,9.5335,9.5412,35145.7262
2011-04-14 12:20:00,24.89,24.94,24.88,24.93,30247.36713201077,9.5412,9.5604,9.5374,9.5565,30247.3671
2011-04-14 12:30:00,24.93,25.03,24.92,25.0,93558.65784962036,9.5565,9.5949,9.5527,9.5834,93558.6578
2011-04-14 12:40:00,25.0,25.0,24.97,24.98,55963.75214303208,9.5834,9.5834,9.5719,9.5757,55963.7521
2011-04-14 12:50:00,24.99,25.06,24.99,25.04,193485.18246387452,9.5795,9.6064,9.5795,9.5987,193485.1825
2011-04-14 13:00:00,25.03,25.1,25.03,25.05,129561.5968650502,9.5949,9.6217,9.5949,9.6025,129561.5969
2011-04-14 13:10:00,25.05,25.06,25.03,25.03,62331.61890766593,9.6025,9.6064,9.5949,9.5949,62331.6189
2011-04-14 13:20:00,25.04,25.09,25.02,25.08,133112.907176096,9.5987,9.6179,9.591,9.614,133112.9072
2011-04-14 13:30:00,25.09,25.09,24.98,24.98,156380.11266225812,9.6179,9.6179,9.5757,9.5757,156380.1127
2011-04-14 13:40:00,24.98,24.99,24.9,24.91,203526.8185157972,9.5757,9.5795,9.545,9.5489,203526.8185
2011-04-14 13:50:00,24.91,24.91,24.87,24.9,116580.94538329658,9.5489,9.5489,9.5335,9.545,116580.9454
2011-04-14 14:00:00,24.9,24.94,24.88,24.94,132623.07127112415,9.545,9.5604,9.5374,9.5604,132623.0713
2011-04-14 14:10:00,24.94,24.94,24.91,24.93,77026.69605682096,9.5604,9.5604,9.5489,9.5565,77026.6961
2011-04-14 14:20:00,24.94,25.0,24.93,25.0,92211.60911094784,9.5604,9.5834,9.5565,9.5834,92211.6091
2011-04-14 14:30:00,25.0,25.01,24.98,25.0,64168.50355131031,9.5834,9.5872,9.5757,9.5834,64168.5036
2011-04-14 14:40:00,25.0,25.01,24.95,24.97,50820.47514082782,9.5834,9.5872,9.5642,9.5719,50820.4751
2011-04-14 14:50:00,24.96,25.04,24.96,25.0,81067.84227283859,9.568,9.5987,9.568,9.5834,81067.8423
2011-04-14 15:00:00,25.0,25.09,24.98,25.07,139970.6098457017,9.5834,9.6179,9.5757,9.6102,139970.6098
2011-04-14 15:10:00,25.08,25.13,25.06,25.13,142542.2483468038,9.614,9.6332,9.6064,9.6332,142542.2483
2011-04-14 15:20:00,25.13,25.17,25.12,25.17,146583.39456282146,9.6332,9.6485,9.6294,9.6485,146583.3946
2011-04-14 15:30:00,25.17,25.24,25.16,25.24,293901.54298310063,9.6485,9.6754,9.6447,9.6754,293901.543
2011-04-14 15:40:00,25.24,25.25,25.13,25.14,400808.2292432035,9.6754,9.6792,9.6332,9.637,400808.2292
2011-04-14 15:50:00,25.14,25.14,25.09,25.1,1002326.720548616,9.637,9.637,9.6179,9.6217,1002326.7205
2011-04-15 09:30:00,25.13,25.29,25.13,25.25,533431.3005143277,9.6332,9.6945,9.6332,9.6792,533431.3005
2011-04-15 09:40:00,25.25,25.31,25.12,25.21,240386.9703649277,9.6792,9.7022,9.6294,9.6639,240386.9704
2011-04-15 09:50:00,25.21,25.28,25.17,25.2,326475.63066372764,9.6639,9.6907,9.6485,9.66,326475.6307
2011-04-15 10:00:00,25.21,25.3,25.2,25.28,259000.73475385745,9.6639,9.6984,9.66,9.6907,259000.7348
2011-04-15 10:10:00,25.29,25.33,25.27,25.33,169605.68209649765,9.6945,9.7099,9.6869,9.7099,169605.6821
2011-04-15 10:20:00,25.33,25.36,25.29,25.34,221038.45211854027,9.7099,9.7214,9.6945,9.7137,221038.4521
2011-04-15 10:30:00,25.34,25.39,25.24,25.25,158216.9973059025,9.7137,9.7329,9.6754,9.6792,158216.9973
2011-04-15 10:40:00,25.25,25.31,25.24,25.25,187362.23365172665,9.6792,9.7022,9.6754,9.6792,187362.2337
2011-04-15 10:50:00,25.26,25.31,25.25,25.27,165809.45383296596,9.683,9.7022,9.6792,9.6869,165809.4538
2011-04-15 11:00:00,25.28,25.3,25.24,25.25,136051.922605927,9.6907,9.6984,9.6754,9.6792,136051.9226
2011-04-15 11:10:00,25.25,25.25,25.17,25.19,179769.77712466323,9.6792,9.6792,9.6485,9.6562,179769.7771
2011-04-15 11:20:00,25.19,25.3,25.19,25.3,178790.10531471955,9.6562,9.6984,9.6562,9.6984,178790.1053
2011-04-15 11:30:00,25.3,25.36,25.29,25.31,88415.3808474161,9.6984,9.7214,9.6945,9.7022,88415.3808
2011-04-15 11:40:00,25.31,25.31,25.25,25.26,129439.13788880724,9.7022,9.7022,9.6792,9.683,129439.1379
2011-04-15 11:50:00,25.27,25.31,25.26,25.3,138378.6431545432,9.6869,9.7022,9.683,9.6984,138378.6432
2011-04-15 12:00:00,25.29,25.36,25.26,25.36,89517.51163360274,9.6945,9.7214,9.683,9.7214,89517.5116
2011-04-15 12:10:00,25.36,25.36,25.35,25.36,85721.28337007102,9.7214,9.7214,9.7175,9.7214,85721.2834
2011-04-15 12:20:00,25.35,25.4,25.35,25.39,119275.04286064168,9.7175,9.7367,9.7175,9.7329,119275.0429
2011-04-15 12:30:00,25.39,25.42,25.38,25.4,80700.46534410972,9.7329,9.7444,9.729,9.7367,80700.4653
2011-04-15 12:40:00,25.4,25.45,25.4,25.45,72618.17291207446,9.7367,9.7559,9.7367,9.7559,72618.1729
2011-04-15 12:50:00,25.44,25.47,25.44,25.47,107886.35807004652,9.752,9.7635,9.752,9.7635,107886.3581
2011-04-15 13:00:00,25.47,25.47,25.45,25.46,107518.98114131764,9.7635,9.7635,9.7559,9.7597,107518.9811
2011-04-15 13:10:00,25.46,25.49,25.45,25.48,72495.71393583149,9.7597,9.7712,9.7559,9.7674,72495.7139
2011-04-15 13:20:00,25.48,25.49,25.45,25.46,85598.82439382806,9.7674,9.7712,9.7559,9.7597,85598.8244
2011-04-15 13:30:00,25.46,25.46,25.4,25.41,75312.27038941954,9.7597,9.7597,9.7367,9.7405,75312.2704
2011-04-15 13:40:00,25.42,25.42,25.39,25.39,60249.81631153563,9.7444,9.7444,9.7329,9.7329,60249.8163
2011-04-15 13:50:00,25.39,25.4,25.39,25.39,42493.26475630664,9.7329,9.7367,9.7329,9.7329,42493.2648
2011-04-15 14:00:00,25.39,25.4,25.39,25.39,85598.82439382806,9.7329,9.7367,9.7329,9.7329,85598.8244
2011-04-15 14:10:00,25.4,25.4,25.36,25.39,111682.58633357823,9.7367,9.7367,9.7214,9.7329,111682.5863
2011-04-15 14:20:00,25.39,25.4,25.37,25.38,92823.90399216262,9.7329,9.7367,9.7252,9.729,92823.904
2011-04-15 14:30:00,25.38,25.39,25.37,25.37,102375.70413911338,9.729,9.7329,9.7252,9.7252,102375.7041
2011-04-15 14:40:00,25.37,25.38,25.37,25.37,73597.84472201811,9.7252,9.729,9.7252,9.7252,73597.8447
2011-04-15 14:50:00,25.37,25.39,25.37,25.39,91109.4783247612,9.7252,9.7329,9.7252,9.7329,91109.4783
2011-04-15 15:00:00,25.38,25.4,25.37,25.39,77026.69605682096,9.729,9.7367,9.7252,9.7329,77026.6961
2011-04-15 15:10:00,25.39,25.4,25.39,25.39,155155.52289982856,9.7329,9.7367,9.7329,9.7329,155155.5229
2011-04-15 15:20:00,25.39,25.4,25.25,25.31,431178.0553514572,9.7329,9.7367,9.6792,9.7022,431178.0554
2011-04-15 15:30:00,25.31,25.36,25.3,25.32,364805.29022777366,9.7022,9.7214,9.6984,9.706,364805.2902
2011-04-15 15:40:00,25.32,25.38,25.31,25.34,397256.9189321577,9.706,9.729,9.7022,9.7137,397256.9189
2011-04-15 15:50:00,25.35,25.38,25.34,25.36,511143.7668381092,9.7175,9.729,9.7137,9.7214,511143.7668
2011-04-18 09:30:00,24.92,25.01,24.65,24.77,151481.7536125398,9.5527,9.5872,9.4492,9.4952,151481.7536
2011-04-18 09:40:00,24.74,24.91,24.73,24.84,137398.97134459956,9.4837,9.5489,9.4799,9.522,137398.9713
2011-04-18 09:50:00,24.82,24.85,24.77,24.83,88048.00391868723,9.5144,9.5259,9.4952,9.5182,88048.0039
2011-04-18 10:00:00,24.81,24.81,24.68,24.71,210262.06220915992,9.5105,9.5105,9.4607,9.4722,210262.0622
2011-04-18 10:10:00,24.7,24.71,24.64,24.71,227773.695811903,9.4684,9.4722,9.4454,9.4722,227773.6958
2011-04-18 10:20:00,24.71,24.77,24.66,24.73,127112.41734019102,9.4722,9.4952,9.453,9.4799,127112.4173
2011-04-18 10:30:00,24.73,24.79,24.7,24.76,106049.47342640215,9.4799,9.5029,9.4684,9.4914,106049.4734
2011-04-18 10:40:00,24.75,24.81,24.72,24.72,215527.7981876072,9.4875,9.5105,9.476,9.476,215527.7982
2011-04-18 10:50:00,24.72,24.74,24.68,24.68,98946.85280431056,9.476,9.4837,9.4607,9.4607,98946.8528
2011-04-18 11:00:00,24.69,24.71,24.55,24.56,200832.7210384521,9.4645,9.4722,9.4109,9.4147,200832.721
2011-04-18 11:10:00,24.56,24.7,24.54,24.68,153686.01518491303,9.4147,9.4684,9.407,9.4607,153686.0152
2011-04-18 11:20:00,24.68,24.73,24.64,24.67,132867.9892236101,9.4607,9.4799,9.4454,9.4569,132867.9892
2011-04-18 11:30:00,24.66,24.69,24.62,24.67,136786.67646338476,9.453,9.4645,9.4377,9.4569,136786.6765
2011-04-18 11:40:00,24.68,24.73,24.66,24.71,76536.86015184912,9.4607,9.4799,9.453,9.4722,76536.8602
2011-04-18 11:50:00,24.7,24.72,24.69,24.71,131398.4815086946,9.4684,9.476,9.4645,9.4722,131398.4815
2011-04-18 12:00:00,24.7,24.71,24.65,24.69,167891.25642909625,9.4684,9.4722,9.4492,9.4645,167891.2564
2011-04-18 12:10:00,24.69,24.73,24.67,24.71,63066.37276512368,9.4645,9.4799,9.4569,9.4722,63066.3728
2011-04-18 12:20:00,24.71,24.71,24.64,24.69,105192.26059270144,9.4722,9.4722,9.4454,9.4645,105192.2606
2011-04-18 12:30:00,24.69,24.74,24.68,24.74,38329.65956404605,9.4645,9.4837,9.4607,9.4837,38329.6596
2011-04-18 12:40:00,24.73,24.74,24.7,24.71,32451.628704384028,9.4799,9.4837,9.4684,9.4722,32451.6287
2011-04-18 12:50:00,24.71,24.72,24.69,24.7,47636.541758510895,9.4722,9.476,9.4645,9.4684,47636.5418
2011-04-18 13:00:00,24.7,24.72,24.69,24.7,52289.98285574332,9.4684,9.476,9.4645,9.4684,52289.9829
2011-04-18 13:10:00,24.69,24.72,24.65,24.67,94293.41170707812,9.4645,9.476,9.4492,9.4569,94293.4117
2011-04-18 13:20:00,24.66,24.69,24.66,24.69,45677.19813862356,9.453,9.4645,9.453,9.4645,45677.1981
2011-04-18 13:30:00,24.69,24.72,24.68,24.68,52779.81876071516,9.4645,9.476,9.4607,9.4607,52779.8188
2011-04-18 13:40:00,24.67,24.73,24.66,24.66,59637.52143032084,9.4569,9.4799,9.453,9.453,59637.5214
2011-04-18 13:50:00,24.66,24.68,24.64,24.66,79720.79353416605,9.453,9.4607,9.4454,9.453,79720.7935
2011-04-18 14:00:00,24.65,24.67,24.61,24.63,131398.4815086946,9.4492,9.4569,9.4339,9.4415,131398.4815
2011-04-18 14:10:00,24.63,24.71,24.61,24.71,132500.6122948812,9.4415,9.4722,9.4339,9.4722,132500.6123
2011-04-18 14:20:00,24.71,24.73,24.67,24.69,55841.29316678912,9.4722,9.4799,9.4569,9.4645,55841.2932
2011-04-18 14:30:00,24.69,24.78,24.69,24.78,71638.50110213079,9.4645,9.499,9.4645,9.499,71638.5011
2011-04-18 14:40:00,24.78,24.86,24.75,24.86,120499.63262307126,9.499,9.5297,9.4875,9.5297,120499.6326
2011-04-18 14:50:00,24.86,24.92,24.85,24.89,107151.60421258878,9.5297,9.5527,9.5259,9.5412,107151.6042
2011-04-18 15:00:00,24.89,24.9,24.79,24.79,171320.10776389908,9.5412,9.545,9.5029,9.5029,171320.1078
2011-04-18 15:10:00,24.79,24.88,24.75,24.88,326843.00759245653,9.5029,9.5374,9.4875,9.5374,326843.0076
2011-04-18 15:20:00,24.88,24.91,24.78,24.78,204384.0313494979,9.5374,9.5489,9.499,9.499,204384.0313
2011-04-18 15:30:00,24.79,24.83,24.74,24.76,181851.57972079352,9.5029,9.5182,9.4837,9.4914,181851.5797
2011-04-18 15:40:00,24.77,24.78,24.64,24.67,632745.5302473671,9.4952,9.499,9.4454,9.4569,632745.5302
2011-04-18 15:50:00,24.68,24.75,24.67,24.73,502449.1795248591,9.4607,9.4875,9.4569,9.4799,502449.1795
2011-04-19 09:30:00,24.74,24.87,24.68,24.87,125642.90962527553,9.4837,9.5335,9.4607,9.5335,125642.9096
2011-04-19 09:40:00,24.87,24.93,24.84,24.85,215160.42125887825,9.5335,9.5565,9.522,9.5259,215160.4213
2011-04-19 09:50:00,24.84,24.86,24.78,24.83,153808.474161156,9.522,9.5297,9.499,9.5182,153808.4742
2011-04-19 10:00:00,24.83,24.85,24.79,24.79,263041.8809698751,9.5182,9.5259,9.5029,9.5029,263041.881
2011-04-19 10:10:00,24.8,24.89,24.8,24.87,255326.96546656868,9.5067,9.5412,9.5067,9.5335,255326.9655
2011-04-19 10:20:00,24.87,24.95,24.87,24.9,164217.48714180748,9.5335,9.5642,9.5335,9.545,164217.4871
2011-04-19 10:30:00,24.9,24.91,24.84,24.88,149767.32794513836,9.545,9.5489,9.522,9.5374,149767.3279
2011-04-19 10:40:00,24.87,24.91,24.86,24.91,90007.34753857457,9.5335,9.5489,9.5297,9.5489,90007.3475
2011-04-19 10:50:00,24.9,24.94,24.89,24.91,98824.3938280676,9.545,9.5604,9.5412,9.5489,98824.3938
2011-04-19 11:00:00,24.91,24.95,24.89,24.92,168381.0923340681,9.5489,9.5642,9.5412,9.5527,168381.0923
2011-04-19 11:10:00,24.92,24.95,24.9,24.91,132867.9892236101,9.5527,9.5642,9.545,9.5489,132867.9892
2011-04-19 11:20:00,24.91,24.92,24.83,24.84,211609.1109478325,9.5489,9.5527,9.5182,9.522,211609.1109
2011-04-19 11:30:00,24.84,24.91,24.82,24.88,88782.75777614498,9.522,9.5489,9.5144,9.5374,88782.7578
2011-04-19 11:40:00,24.88,24.88,24.8,24.8,110335.5375949057,9.5374,9.5374,9.5067,9.5067,110335.5376
2011-04-19 11:50:00,24.79,24.86,24.79,24.86,46167.03404359539,9.5029,9.5297,9.5029,9.5297,46167.034
2011-04-19 12:00:00,24.86,24.89,24.82,24.89,61474.40607396522,9.5297,9.5412,9.5144,9.5412,61474.4061
2011-04-19 12:10:00,24.88,24.93,24.87,24.91,52289.98285574332,9.5374,9.5565,9.5335,9.5489,52289.9829
2011-04-19 12:20:00,24.9,24.9,24.82,24.83,41268.67499387705,9.545,9.545,9.5144,9.5182,41268.675
2011-04-19 12:30:00,24.82,24.87,24.8,24.87,80700.46534410972,9.5144,9.5335,9.5067,9.5335,80700.4653
2011-04-19 12:40:00,24.87,24.89,24.83,24.84,101518.49130541268,9.5335,9.5412,9.5182,9.522,101518.4913
2011-04-19 12:50:00,24.84,24.91,24.84,24.9,38084.74161156012,9.522,9.5489,9.522,9.545,38084.7416
2011-04-19 13:00:00,24.9,24.93,24.88,24.92,38207.20058780308,9.545,9.5565,9.5374,9.5527,38207.2006
2011-04-19 13:10:00,24.91,24.98,24.91,24.96,71638.50110213079,9.5489,9.5757,9.5489,9.568,71638.5011
2011-04-19 13:20:00,24.96,24.96,24.93,24.95,27430.810678422728,9.568,9.568,9.5565,9.5642,27430.8107
2011-04-19 13:30:00,24.94,24.96,24.92,24.94,45922.11609110948,9.5604,9.568,9.5527,9.5604,45922.1161
2011-04-19 13:40:00,24.94,24.98,24.93,24.97,82537.3499877541,9.5604,9.5757,9.5565,9.5719,82537.35
2011-04-19 13:50:00,24.98,24.98,24.94,24.95,43350.477590007344,9.5757,9.5757,9.5604,9.5642,43350.4776
2011-04-19 14:00:00,24.95,24.99,24.95,24.97,56086.21111927504,9.5642,9.5795,9.5642,9.5719,56086.2111
2011-04-19 14:10:00,24.98,25.01,24.97,25.0,54371.78545187362,9.5757,9.5872,9.5719,9.5834,54371.7855
2011-04-19 14:20:00,25.0,25.0,24.94,24.96,145236.3458241489,9.5834,9.5834,9.5604,9.568,145236.3458
2011-04-19 14:30:00,24.96,25.01,24.95,25.01,70536.37031594415,9.568,9.5872,9.5642,9.5872,70536.3703
2011-04-19 14:40:00,25.01,25.04,25.01,25.01,62943.91378888072,9.5872,9.5987,9.5872,9.5872,62943.9138
2011-04-19 14:50:00,25.02,25.03,24.99,24.99,115846.19152583885,9.591,9.5949,9.5795,9.5795,115846.1915
2011-04-19 15:00:00,24.99,25.0,24.95,24.95,142664.70732304678,9.5795,9.5834,9.5642,9.5642,142664.7073
2011-04-19 15:10:00,24.96,24.98,24.94,24.97,120377.1736468283,9.568,9.5757,9.5604,9.5719,120377.1736
2011-04-19 15:20:00,24.96,24.97,24.93,24.95,77026.69605682096,9.568,9.5719,9.5565,9.5642,77026.6961
2011-04-19 15:30:00,24.95,24.98,24.92,24.97,149155.03306392356,9.5642,9.5757,9.5527,9.5719,149155.0331
2011-04-19 15:40:00,24.97,24.98,24.92,24.93,240019.5934361989,9.5719,9.5757,9.5527,9.5565,240019.5934
2011-04-19 15:50:00,24.94,24.97,24.92,24.96,397379.3779084007,9.5604,9.5719,9.5527,9.568,397379.3779
2011-04-20 09:30:00,25.49,25.62,25.45,25.6,388072.4957139358,9.7712,9.821,9.7559,9.8134,388072.4957
2011-04-20 09:40:00,25.6,25.67,25.51,25.64,239407.29855498407,9.8134,9.8402,9.7789,9.8287,239407.2986
2011-04-20 09:50:00,25.65,25.66,25.58,25.64,335904.9718344354,9.8325,9.8364,9.8057,9.8287,335904.9718
2011-04-20 10:00:00,25.64,25.67,25.61,25.63,165319.6179279941,9.8287,9.8402,9.8172,9.8249,165319.6179
2011-04-20 10:10:00,25.63,25.66,25.58,25.64,208915.01347048732,9.8249,9.8364,9.8057,9.8287,208915.0135
2011-04-20 10:20:00,25.63,25.67,25.6,25.64,172422.23855008572,9.8249,9.8402,9.8134,9.8287,172422.2386
2011-04-20 10:30:00,25.65,25.68,25.63,25.67,176340.9257898604,9.8325,9.844,9.8249,9.8402,176340.9258
2011-04-20 10:40:00,25.68,25.68,25.62,25.63,271736.46828312514,9.844,9.844,9.821,9.8249,271736.4683
2011-04-20 10:50:00,25.63,25.66,25.61,25.63,192995.3465589028,9.8249,9.8364,9.8172,9.8249,192995.3466
2011-04-20 11:00:00,25.63,25.64,25.58,25.6,183321.08743570905,9.8249,9.8287,9.8057,9.8134,183321.0874
2011-04-20 11:10:00,25.61,25.64,25.58,25.59,88170.4628949302,9.8172,9.8287,9.8057,9.8095,88170.4629
2011-04-20 11:20:00,25.6,25.6,25.56,25.59,82904.72691648298,9.8134,9.8134,9.798,9.8095,82904.7269
2011-04-20 11:30:00,25.59,25.62,25.56,25.58,70536.37031594415,9.8095,9.821,9.798,9.8057,70536.3703
2011-04-20 11:40:00,25.58,25.66,25.58,25.65,167768.7974528533,9.8057,9.8364,9.8057,9.8325,167768.7975
2011-04-20 11:50:00,25.64,25.74,25.64,25.72,216997.30590252264,9.8287,9.867,9.8287,9.8594,216997.3059
2011-04-20 12:00:00,25.72,25.72,25.64,25.64,127234.876316434,9.8594,9.8594,9.8287,9.8287,127234.8763
2011-04-20 12:10:00,25.64,25.71,25.63,25.69,68209.64976732794,9.8287,9.8555,9.8249,9.8479,68209.6498
2011-04-20 12:20:00,25.68,25.71,25.61,25.61,59392.60347783492,9.844,9.8555,9.8172,9.8172,59392.6035
2011-04-20 12:30:00,25.61,25.64,25.6,25.62,75434.7293656625,9.8172,9.8287,9.8134,9.821,75434.7294
2011-04-20 12:40:00,25.64,25.66,25.63,25.64,149889.78692138134,9.8287,9.8364,9.8249,9.8287,149889.7869
2011-04-20 12:50:00,25.63,25.67,25.63,25.66,34288.513348028406,9.8249,9.8402,9.8249,9.8364,34288.5133
2011-04-20 13:00:00,25.65,25.72,25.64,25.72,144379.13299044818,9.8325,9.8594,9.8287,9.8594,144379.133
2011-04-20 13:10:00,25.72,25.76,25.71,25.71,166421.74871418075,9.8594,9.8747,9.8555,9.8555,166421.7487
2011-04-20 13:20:00,25.72,25.78,25.71,25.78,104335.04775900072,9.8594,9.8824,9.8555,9.8824,104335.0478
2011-04-20 13:30:00,25.78,25.8,25.76,25.8,123316.18907665931,9.8824,9.89,9.8747,9.89,123316.1891
2011-04-20 13:40:00,25.8,25.8,25.75,25.75,69311.78055351457,9.89,9.89,9.8709,9.8709,69311.7806
2011-04-20 13:50:00,25.76,25.77,25.74,25.76,92089.15013470486,9.8747,9.8785,9.867,9.8747,92089.1501
2011-04-20 14:00:00,25.76,25.77,25.74,25.76,85843.74234631399,9.8747,9.8785,9.867,9.8747,85843.7423
2011-04-20 14:10:00,25.75,25.77,25.73,25.76,86945.87313250061,9.8709,9.8785,9.8632,9.8747,86945.8731
2011-04-20 14:20:00,25.77,25.78,25.72,25.74,77271.61400930688,9.8785,9.8824,9.8594,9.867,77271.614
2011-04-20 14:30:00,25.74,25.77,25.74,25.75,156502.5716385011,9.867,9.8785,9.867,9.8709,156502.5716
2011-04-20 14:40:00,25.76,25.8,25.74,25.76,321209.8946852804,9.8747,9.89,9.867,9.8747,321209.8947
2011-04-20 14:50:00,25.77,25.81,25.76,25.8,777492.0401665441,9.8785,9.8939,9.8747,9.89,777492.0402
2011-04-20 15:00:00,25.8,25.87,25.8,25.87,330884.15380847413,9.89,9.9169,9.89,9.9169,330884.1538
2011-04-20 15:10:00,25.87,25.89,25.8,25.82,466568.6994856723,9.9169,9.9245,9.89,9.8977,466568.6995
2011-04-20 15:20:00,25.83,25.9,25.81,25.9,236713.20107763892,9.9015,9.9284,9.8939,9.9284,236713.2011
2011-04-20 15:30:00,25.9,25.9,25.86,25.9,288635.80700465344,9.9284,9.9284,9.913,9.9284,288635.807
2011-04-20 15:40:00,25.89,25.95,25.89,25.94,678545.1873622336,9.9245,9.9475,9.9245,9.9437,678545.1874
2011-04-20 15:50:00,25.94,25.96,25.9,25.95,936076.4144011756,9.9437,9.9514,9.9284,9.9475,936076.4144
2011-04-21 09:30:00,26.05,26.12,25.9,26.06,114621.60176340926,9.9859,10.0127,9.9284,9.9897,114621.6018
2011-04-21 09:40:00,26.06,26.13,26.05,26.07,222140.5829047269,9.9897,10.0165,9.9859,9.9935,222140.5829
2011-04-21 09:50:00,26.06,26.13,26.05,26.11,250428.60641685035,9.9897,10.0165,9.9859,10.0089,250428.6064
2011-04-21 10:00:00,26.11,26.11,25.93,26.01,150624.5407788391,10.0089,10.0089,9.9399,9.9705,150624.5408
2011-04-21 10:10:00,26.01,26.04,25.93,25.94,96252.75532696546,9.9705,9.982,9.9399,9.9437,96252.7553
2011-04-21 10:20:00,25.94,25.97,25.94,25.95,48003.91868723977,9.9437,9.9552,9.9437,9.9475,48003.9187
2011-04-21 10:30:00,25.95,25.97,25.89,25.92,114988.97869213812,9.9475,9.9552,9.9245,9.936,114988.9787
2011-04-21 10:40:00,25.92,26.01,25.92,25.96,50575.5571883419,9.936,9.9705,9.936,9.9514,50575.5572
2011-04-21 10:50:00,25.95,26.01,25.95,26.0,61596.86505020817,9.9475,9.9705,9.9475,9.9667,61596.8651
2011-04-21 11:00:00,26.0,26.03,25.98,26.01,57310.80088170463,9.9667,9.9782,9.959,9.9705,57310.8009
2011-04-21 11:10:00,26.0,26.03,25.96,25.97,62576.53686015184,9.9667,9.9782,9.9514,9.9552,62576.5369
2011-04-21 11:20:00,25.96,26.0,25.93,25.98,69801.6164584864,9.9514,9.9667,9.9399,9.959,69801.6165
2011-04-21 11:30:00,25.98,26.09,25.98,26.07,159931.42297330394,9.959,10.0012,9.959,9.9935,159931.423
2011-04-21 11:40:00,26.06,26.06,25.99,26.02,30859.662013225567,9.9897,9.9897,9.9629,9.9744,30859.662
2011-04-21 11:50:00,26.03,26.03,25.98,25.99,35023.26720548616,9.9782,9.9782,9.959,9.9629,35023.2672
2011-04-21 12:00:00,25.99,26.03,25.98,26.03,31716.87484692628,9.9629,9.9782,9.959,9.9782,31716.8748
2011-04-21 12:10:00,26.03,26.05,26.02,26.04,51800.14695077149,9.9782,9.9859,9.9744,9.982,51800.147
2011-04-21 12:20:00,26.04,26.09,26.03,26.07,34778.34925300024,9.982,10.0012,9.9782,9.9935,34778.3493
2011-04-21 12:30:00,26.06,26.07,26.04,26.05,31471.95689444036,9.9897,9.9935,9.982,9.9859,31471.9569
2011-04-21 12:40:00,26.04,26.1,26.04,26.1,44207.69042370805,9.982,10.005,9.982,10.005,44207.6904
2011-04-21 12:50:00,26.1,26.11,26.07,26.07,54616.703404359534,10.005,10.0089,9.9935,9.9935,54616.7034
2011-04-21 13:00:00,26.07,26.09,26.07,26.08,30002.449179524858,9.9935,10.0012,9.9935,9.9974,30002.4492
2011-04-21 13:10:00,26.07,26.1,26.07,26.08,41880.96987509184,9.9935,10.005,9.9935,9.9974,41880.9699
2011-04-21 13:20:00,26.07,26.09,26.04,26.07,173646.82831251528,9.9935,10.0012,9.982,9.9935,173646.8283
2011-04-21 13:30:00,26.07,26.11,26.07,26.09,115356.355620867,9.9935,10.0089,9.9935,10.0012,115356.3556
2011-04-21 13:40:00,26.08,26.09,26.04,26.06,147685.52534900806,9.9974,10.0012,9.982,9.9897,147685.5253
2011-04-21 13:50:00,26.06,26.09,26.05,26.06,92334.06808719078,9.9897,10.0012,9.9859,9.9897,92334.0681
2011-04-21 14:00:00,26.07,26.07,26.03,26.04,58657.84962037717,9.9935,9.9935,9.9782,9.982,58657.8496
2011-04-21 14:10:00,26.05,26.1,26.04,26.09,191158.4619152584,9.9859,10.005,9.982,10.0012,191158.4619
2011-04-21 14:20:00,26.08,26.12,26.08,26.11,103355.37594905704,9.9974,10.0127,9.9974,10.0089,103355.3759
2011-04-21 14:30:00,26.11,26.13,26.11,26.13,75557.18834190545,10.0089,10.0165,10.0089,10.0165,75557.1883
2011-04-21 14:40:00,26.13,26.19,26.12,26.16,307984.32525104086,10.0165,10.0395,10.0127,10.028,307984.3253
2011-04-21 14:50:00,26.16,26.19,26.11,26.13,163727.65123683563,10.028,10.0395,10.0089,10.0165,163727.6512
2011-04-21 15:00:00,26.13,26.16,26.11,26.16,54984.08033308841,10.0165,10.028,10.0089,10.028,54984.0803
2011-04-21 15:10:00,26.16,26.16,26.09,26.09,117070.78128826842,10.028,10.028,10.0012,10.0012,117070.7813
2011-04-21 15:20:00,26.09,26.11,26.07,26.1,80945.38329659564,10.0012,10.0089,9.9935,10.005,80945.3833
2011-04-21 15:30:00,26.1,26.13,26.1,26.12,107396.5221650747,10.005,10.0165,10.005,10.0127,107396.5222
2011-04-21 15:40:00,26.12,26.15,26.12,26.12,261694.8322312025,10.0127,10.0242,10.0127,10.0127,261694.8322
2011-04-21 15:50:00,26.13,26.13,26.11,26.11,350355.13103110454,10.0165,10.0165,10.0089,10.0089,350355.131
2011-04-25 09:30:00,26.16,26.25,26.13,26.21,175238.79500367376,10.028,10.0625,10.0165,10.0472,175238.795
2011-04-25 09:40:00,26.21,26.24,26.15,26.17,81802.59613029634,10.0472,10.0587,10.0242,10.0319,81802.5961
2011-04-25 09:50:00,26.17,26.19,26.04,26.12,90252.26549106048,10.0319,10.0395,9.982,10.0127,90252.2655
2011-04-25 10:00:00,26.12,26.14,25.98,25.99,107518.98114131764,10.0127,10.0204,9.959,9.9629,107518.9811
2011-04-25 10:10:00,25.98,26.01,25.94,25.94,97109.96816066618,9.959,9.9705,9.9437,9.9437,97109.9682
2011-04-25 10:20:00,25.94,25.94,25.8,25.86,175728.6309086456,9.9437,9.9437,9.89,9.913,175728.6309
2011-04-25 10:30:00,25.86,25.95,25.81,25.95,168748.46926279695,9.913,9.9475,9.8939,9.9475,168748.4693
2011-04-25 10:40:00,25.96,26.02,25.94,26.0,88292.92187117315,9.9514,9.9744,9.9437,9.9667,88292.9219
2011-04-25 10:50:00,25.98,25.99,25.9,25.94,46656.869948567226,9.959,9.9629,9.9284,9.9437,46656.8699
2011-04-25 11:00:00,25.94,25.98,25.91,25.94,79353.41660543717,9.9437,9.959,9.9322,9.9437,79353.4166
2011-04-25 11:10:00,25.94,25.97,25.91,25.94,48493.7545922116,9.9437,9.9552,9.9322,9.9437,48493.7546
2011-04-25 11:20:00,25.94,25.98,25.93,25.97,58290.47269164829,9.9437,9.959,9.9399,9.9552,58290.4727
2011-04-25 11:30:00,25.97,25.99,25.96,25.99,41513.592946362965,9.9552,9.9629,9.9514,9.9629,41513.5929
2011-04-25 11:40:00,25.99,26.02,25.97,25.99,72005.87803085966,9.9629,9.9744,9.9552,9.9629,72005.878
2011-04-25 11:50:00,26.0,26.0,25.96,25.98,79720.79353416605,9.9667,9.9667,9.9514,9.959,79720.7935
2011-04-25 12:00:00,25.98,26.03,25.98,26.02,38697.03649277492,9.959,9.9782,9.959,9.9744,38697.0365
2011-04-25 12:10:00,26.02,26.03,25.98,26.0,34288.513348028406,9.9744,9.9782,9.959,9.9667,34288.5133
2011-04-25 12:20:00,26.0,26.03,25.99,26.03,37962.28263531717,9.9667,9.9782,9.9629,9.9782,37962.2826
2011-04-25 12:30:00,26.03,26.06,26.02,26.05,26083.76193975018,9.9782,9.9897,9.9744,9.9859,26083.7619
2011-04-25 12:40:00,26.05,26.07,26.0,26.04,80455.5473916238,9.9859,9.9935,9.9667,9.982,80455.5474
2011-04-25 12:50:00,26.03,26.07,26.03,26.05,43840.31349497918,9.9782,9.9935,9.9782,9.9859,43840.3135
2011-04-25 13:00:00,26.05,26.06,26.03,26.05,30737.20303698261,9.9859,9.9897,9.9782,9.9859,30737.203
2011-04-25 13:10:00,26.05,26.07,26.02,26.05,92211.60911094784,9.9859,9.9935,9.9744,9.9859,92211.6091
2011-04-25 13:20:00,26.05,26.05,26.03,26.04,35390.64413421504,9.9859,9.9859,9.9782,9.982,35390.6441
2011-04-25 13:30:00,26.04,26.07,26.03,26.07,40901.29806514817,9.982,9.9935,9.9782,9.9935,40901.2981
2011-04-25 13:40:00,26.06,26.07,26.04,26.05,45922.11609110948,9.9897,9.9935,9.982,9.9859,45922.1161
2011-04-25 13:50:00,26.04,26.07,26.01,26.07,89150.13470487387,9.982,9.9935,9.9705,9.9935,89150.1347
2011-04-25 14:00:00,26.07,26.11,26.07,26.09,41146.21601763409,9.9935,10.0089,9.9935,10.0012,41146.216
2011-04-25 14:10:00,26.09,26.12,26.09,26.11,56086.21111927504,10.0012,10.0127,10.0012,10.0089,56086.2111
2011-04-25 14:20:00,26.11,26.13,26.09,26.1,108376.19397501837,10.0089,10.0165,10.0012,10.005,108376.194
2011-04-25 14:30:00,26.09,26.12,26.09,26.11,50085.72128337007,10.0012,10.0127,10.0012,10.0089,50085.7213
2011-04-25 14:40:00,26.11,26.15,26.1,26.11,108498.65295126132,10.0089,10.0242,10.005,10.0089,108498.653
2011-04-25 14:50:00,26.11,26.16,26.11,26.15,82169.97305902521,10.0089,10.028,10.0089,10.0242,82169.9731
2011-04-25 15:00:00,26.15,26.17,26.09,26.11,202057.31080088168,10.0242,10.0319,10.0012,10.0089,202057.3108
2011-04-25 15:10:00,26.11,26.16,26.1,26.1,168013.7154053392,10.0089,10.028,10.005,10.005,168013.7154
2011-04-25 15:20:00,26.11,26.18,26.1,26.15,257653.68601518488,10.0089,10.0357,10.005,10.0242,257653.686
2011-04-25 15:30:00,26.15,26.16,26.12,26.16,134337.49693852558,10.0242,10.028,10.0127,10.028,134337.4969
2011-04-25 15:40:00,26.16,26.16,26.11,26.14,296963.0173891746,10.028,10.028,10.0089,10.0204,296963.0174
2011-04-25 15:50:00,26.14,26.16,26.11,26.16,317046.2894930198,10.0204,10.028,10.0089,10.028,317046.2895
2011-04-26 09:30:00,26.3,26.37,26.22,26.25,178177.81043350475,10.0817,10.1085,10.051,10.0625,178177.8104
2011-04-26 09:40:00,26.25,26.26,26.18,26.22,139113.39701200096,10.0625,10.0664,10.0357,10.051,139113.397
2011-04-26 09:50:00,26.22,26.22,26.16,26.16,206220.9159931423,10.051,10.051,10.028,10.028,206220.916
2011-04-26 10:00:00,26.16,26.21,26.11,26.13,99804.06563801126,10.028,10.0472,10.0089,10.0165,99804.0656
2011-04-26 10:10:00,26.12,26.16,26.1,26.16,103722.75287778594,10.0127,10.028,10.005,10.028,103722.7529
2011-04-26 10:20:00,26.16,26.2,26.13,26.16,275042.860641685,10.028,10.0434,10.0165,10.028,275042.8606
2011-04-26 10:30:00,26.16,26.17,26.12,26.15,198995.83639480773,10.028,10.0319,10.0127,10.0242,198995.8364
2011-04-26 10:40:00,26.16,26.22,26.15,26.2,343007.59245652705,10.028,10.051,10.0242,10.0434,343007.5925
2011-04-26 10:50:00,26.2,26.25,26.17,26.21,216385.01102130784,10.0434,10.0625,10.0319,10.0472,216385.011
2011-04-26 11:00:00,26.2,26.24,26.18,26.23,110825.37349987752,10.0434,10.0587,10.0357,10.0549,110825.3735
2011-04-26 11:10:00,26.23,26.27,26.22,26.24,112662.25814352192,10.0549,10.0702,10.051,10.0587,112662.2581
2011-04-26 11:20:00,26.24,26.3,26.24,26.28,136541.75851089883,10.0587,10.0817,10.0587,10.074,136541.7585
2011-04-26 11:30:00,26.29,26.32,26.28,26.29,90007.34753857457,10.0779,10.0894,10.074,10.0779,90007.3475
2011-04-26 11:40:00,26.29,26.29,26.25,26.29,99681.6066617683,10.0779,10.0779,10.0625,10.0779,99681.6067
2011-04-26 11:50:00,26.29,26.34,26.27,26.34,173279.45138378642,10.0779,10.097,10.0702,10.097,173279.4514
2011-04-26 12:00:00,26.34,26.4,26.32,26.4,171932.40264511388,10.097,10.12,10.0894,10.12,171932.4026
2011-04-26 12:10:00,26.4,26.54,26.39,26.53,682341.4156257653,10.12,10.1737,10.1162,10.1699,682341.4156
2011-04-26 12:20:00,26.53,26.65,26.46,26.46,382316.9238305168,10.1699,10.2159,10.143,10.143,382316.9238
2011-04-26 12:30:00,26.47,26.48,26.42,26.45,193485.18246387452,10.1469,10.1507,10.1277,10.1392,193485.1825
2011-04-26 12:40:00,26.45,26.52,26.44,26.5,186505.02081802595,10.1392,10.166,10.1354,10.1584,186505.0208
2011-04-26 12:50:00,26.52,26.57,26.5,26.56,217854.5187362233,10.166,10.1852,10.1584,10.1814,217854.5187
2011-04-26 13:00:00,26.56,26.57,26.49,26.53,406686.2601028655,10.1814,10.1852,10.1545,10.1699,406686.2601
2011-04-26 13:10:00,26.52,26.56,26.52,26.55,142052.41244183198,10.166,10.1814,10.166,10.1775,142052.4124
2011-04-26 13:20:00,26.54,26.56,26.53,26.55,112784.71711976489,10.1737,10.1814,10.1699,10.1775,112784.7171
2011-04-26 13:30:00,26.55,26.56,26.5,26.52,162503.06147440607,10.1775,10.1814,10.1584,10.166,162503.0615
2011-04-26 13:40:00,26.53,26.53,26.43,26.47,76781.77810433504,10.1699,10.1699,10.1315,10.1469,76781.7781
2011-04-26 13:50:00,26.47,26.52,26.45,26.51,101396.03232916971,10.1469,10.166,10.1392,10.1622,101396.0323
2011-04-26 14:00:00,26.51,26.56,26.51,26.56,88415.3808474161,10.1622,10.1814,10.1622,10.1814,88415.3808
2011-04-26 14:10:00,26.56,26.6,26.55,26.57,151604.21258878274,10.1814,10.1967,10.1775,10.1852,151604.2126
2011-04-26 14:20:00,26.56,26.57,26.47,26.52,235733.5292676953,10.1814,10.1852,10.1469,10.166,235733.5293
2011-04-26 14:30:00,26.52,26.52,26.48,26.48,119642.41978937056,10.166,10.166,10.1507,10.1507,119642.4198
2011-04-26 14:40:00,26.49,26.51,26.47,26.49,131643.3994611805,10.1545,10.1622,10.1469,10.1545,131643.3995
2011-04-26 14:50:00,26.49,26.49,26.46,26.46,181484.20279206464,10.1545,10.1545,10.143,10.143,181484.2028
2011-04-26 15:00:00,26.46,26.47,26.43,26.44,202914.5236345824,10.143,10.1469,10.1315,10.1354,202914.5236
2011-04-26 15:10:00,26.45,26.47,26.42,26.44,213568.4545677198,10.1392,10.1469,10.1277,10.1354,213568.4546
2011-04-26 15:20:00,26.44,26.47,26.44,26.46,80945.38329659564,10.1354,10.1469,10.1354,10.143,80945.3833
2011-04-26 15:30:00,26.46,26.51,26.45,26.47,165074.6999755082,10.143,10.1622,10.1392,10.1469,165074.7
2011-04-26 15:40:00,26.47,26.56,26.47,26.56,287656.13519470976,10.1469,10.1814,10.1469,10.1814,287656.1352
2011-04-26 15:50:00,26.56,26.59,26.56,26.57,563923.5855988243,10.1814,10.1929,10.1814,10.1852,563923.5856
2011-04-27 09:30:00,26.6,26.74,26.37,26.43,203649.27749204016,10.1967,10.2504,10.1085,10.1315,203649.2775
2011-04-27 09:40:00,26.45,26.47,26.36,26.42,111927.50428606416,10.1392,10.1469,10.1047,10.1277,111927.5043
2011-04-27 09:50:00,26.41,26.45,26.36,26.36,91844.23218221896,10.1239,10.1392,10.1047,10.1047,91844.2322
2011-04-27 10:00:00,26.36,26.38,26.24,26.27,235611.0702914524,10.1047,10.1124,10.0587,10.0702,235611.0703
2011-04-27 10:10:00,26.27,26.27,26.13,26.21,164462.4050942934,10.0702,10.0702,10.0165,10.0472,164462.4051
2011-04-27 10:20:00,26.2,26.25,26.16,26.24,80822.92432035267,10.0434,10.0625,10.028,10.0587,80822.9243
2011-04-27 10:30:00,26.24,26.28,26.13,26.22,146705.8535390644,10.0587,10.074,10.0165,10.051,146705.8535
2011-04-27 10:40:00,26.23,26.33,26.23,26.31,57555.71883419054,10.0549,10.0932,10.0549,10.0855,57555.7188
2011-04-27 10:50:00,26.31,26.31,26.21,26.25,58412.93166789125,10.0855,10.0855,10.0472,10.0625,58412.9317
2011-04-27 11:00:00,26.25,26.39,26.25,26.39,86945.87313250061,10.0625,10.1162,10.0625,10.1162,86945.8731
2011-04-27 11:10:00,26.39,26.41,26.36,26.41,64658.33945628214,10.1162,10.1239,10.1047,10.1239,64658.3395
2011-04-27 11:20:00,26.41,26.42,26.36,26.38,82047.51408278226,10.1239,10.1277,10.1047,10.1124,82047.5141
2011-04-27 11:30:00,26.38,26.4,26.29,26.4,102130.78618662748,10.1124,10.12,10.0779,10.12,102130.7862
2011-04-27 11:40:00,26.39,26.45,26.37,26.38,109233.40680871908,10.1162,10.1392,10.1085,10.1124,109233.4068
2011-04-27 11:50:00,26.38,26.38,26.34,26.35,69311.78055351457,10.1124,10.1124,10.097,10.1009,69311.7806
2011-04-27 12:00:00,26.35,26.38,26.34,26.37,55841.29316678912,10.1009,10.1124,10.097,10.1085,55841.2932
2011-04-27 12:10:00,26.37,26.38,26.35,26.38,59637.52143032084,10.1085,10.1124,10.1009,10.1124,59637.5214
2011-04-27 12:20:00,26.38,26.45,26.38,26.42,173891.74626500122,10.1124,10.1392,10.1124,10.1277,173891.7463
2011-04-27 12:30:00,26.42,26.52,26.4,26.52,139725.69189321576,10.1277,10.166,10.12,10.166,139725.6919
2011-04-27 12:40:00,26.52,26.55,26.47,26.49,139970.6098457017,10.166,10.1775,10.1469,10.1545,139970.6098
2011-04-27 12:50:00,26.5,26.56,26.49,26.54,119030.12490815576,10.1584,10.1814,10.1545,10.1737,119030.1249
2011-04-27 13:00:00,26.54,26.6,26.52,26.57,131031.1045799657,10.1737,10.1967,10.166,10.1852,131031.1046
2011-04-27 13:10:00,26.58,26.63,26.55,26.62,63678.66764633847,10.189,10.2082,10.1775,10.2044,63678.6676
2011-04-27 13:20:00,26.62,26.64,26.56,26.56,60004.89835904972,10.2044,10.212,10.1814,10.1814,60004.8984
2011-04-27 13:30:00,26.55,26.62,26.54,26.61,81680.13715405339,10.1775,10.2044,10.1737,10.2005,81680.1372
2011-04-27 13:40:00,26.61,26.67,26.6,26.63,82047.51408278226,10.2005,10.2235,10.1967,10.2082,82047.5141
2011-04-27 13:50:00,26.63,26.67,26.62,26.67,67229.97795738427,10.2082,10.2235,10.2044,10.2235,67229.978
2011-04-27 14:00:00,26.67,26.69,26.66,26.67,74577.51653196178,10.2235,10.2312,10.2197,10.2235,74577.5165
2011-04-27 14:10:00,26.67,26.68,26.59,26.61,119887.33774185646,10.2235,10.2274,10.1929,10.2005,119887.3377
2011-04-27 14:20:00,26.61,26.7,26.6,26.6,203036.98261082536,10.2005,10.235,10.1967,10.1967,203036.9826
2011-04-27 14:30:00,26.61,26.7,26.59,26.7,143032.08425177564,10.2005,10.235,10.1929,10.235,143032.0843
2011-04-27 14:40:00,26.7,26.7,26.65,26.67,184790.5951506245,10.235,10.235,10.2159,10.2235,184790.5952
2011-04-27 14:50:00,26.66,26.78,26.65,26.78,235855.98824393825,10.2197,10.2657,10.2159,10.2657,235855.9882
2011-04-27 15:00:00,26.78,26.79,26.74,26.77,135562.08670095517,10.2657,10.2695,10.2504,10.2619,135562.0867
2011-04-27 15:10:00,26.78,26.78,26.75,26.78,98334.55792309577,10.2657,10.2657,10.2542,10.2657,98334.5579
2011-04-27 15:20:00,26.78,26.8,26.76,26.76,178790.10531471955,10.2657,10.2734,10.258,10.258,178790.1053
2011-04-27 15:30:00,26.76,26.82,26.76,26.81,563678.6676463385,10.258,10.281,10.258,10.2772,563678.6676
2011-04-27 15:40:00,26.81,26.82,26.74,26.74,395297.5753122704,10.2772,10.281,10.2504,10.2504,395297.5753
2011-04-27 15:50:00,26.74,26.78,26.68,26.74,819617.9279941219,10.2504,10.2657,10.2274,10.2504,819617.928
2011-04-28 09:30:00,26.71,26.77,26.54,26.62,233406.8087190791,10.2389,10.2619,10.1737,10.2044,233406.8087
2011-04-28 09:40:00,26.62,26.78,26.57,26.75,138990.938035758,10.2044,10.2657,10.1852,10.2542,138990.938
2011-04-28 09:50:00,26.75,26.86,26.72,26.86,115601.27357335293,10.2542,10.2964,10.2427,10.2964,115601.2736
2011-04-28 10:00:00,26.86,26.92,26.82,26.86,183566.00538819493,10.2964,10.3194,10.281,10.2964,183566.0054
2011-04-28 10:10:00,26.85,26.87,26.73,26.76,192138.13372520203,10.2925,10.3002,10.2465,10.258,192138.1337
2011-04-28 10:20:00,26.76,26.83,26.69,26.8,100048.98359049716,10.258,10.2849,10.2312,10.2734,100048.9836
2011-04-28 10:30:00,26.8,26.82,26.75,26.75,68209.64976732794,10.2734,10.281,10.2542,10.2542,68209.6498
2011-04-28 10:40:00,26.75,26.79,26.74,26.74,71026.20622091599,10.2542,10.2695,10.2504,10.2504,71026.2062
2011-04-28 10:50:00,26.74,26.84,26.73,26.84,71760.96007837374,10.2504,10.2887,10.2465,10.2887,71760.9601
2011-04-28 11:00:00,26.83,26.91,26.83,26.91,83272.10384521185,10.2849,10.3155,10.2849,10.3155,83272.1038
2011-04-28 11:10:00,26.89,26.91,26.83,26.86,152706.34337496938,10.3079,10.3155,10.2849,10.2964,152706.3434
2011-04-28 11:20:00,26.86,26.91,26.85,26.86,128092.08915013468,10.2964,10.3155,10.2925,10.2964,128092.0892
2011-04-28 11:30:00,26.86,26.89,26.83,26.84,131520.94048493754,10.2964,10.3079,10.2849,10.2887,131520.9405
2011-04-28 11:40:00,26.84,26.87,26.65,26.72,416727.8961547881,10.2887,10.3002,10.2159,10.2427,416727.8962
2011-04-28 11:50:00,26.71,26.75,26.61,26.74,198628.45946607884,10.2389,10.2542,10.2005,10.2504,198628.4595
2011-04-28 12:00:00,26.74,26.74,26.61,26.67,88292.92187117315,10.2504,10.2504,10.2005,10.2235,88292.9219
2011-04-28 12:10:00,26.68,26.74,26.67,26.72,66372.76512368357,10.2274,10.2504,10.2235,10.2427,66372.7651
2011-04-28 12:20:00,26.73,26.75,26.69,26.7,86211.11927504286,10.2465,10.2542,10.2312,10.235,86211.1193
2011-04-28 12:30:00,26.71,26.76,26.69,26.74,274553.02473671315,10.2389,10.258,10.2312,10.2504,274553.0247
2011-04-28 12:40:00,26.74,26.75,26.69,26.73,101273.57335292676,10.2504,10.2542,10.2312,10.2465,101273.5734
2011-04-28 12:50:00,26.74,26.74,26.67,26.68,63556.20867009551,10.2504,10.2504,10.2235,10.2274,63556.2087
2011-04-28 13:00:00,26.68,26.75,26.66,26.66,94538.32965956404,10.2274,10.2542,10.2197,10.2197,94538.3297
2011-04-28 13:10:00,26.66,26.69,26.54,26.56,109845.70168993386,10.2197,10.2312,10.1737,10.1814,109845.7017
2011-04-28 13:20:00,26.56,26.61,26.54,26.59,119642.41978937056,10.1814,10.2005,10.1737,10.1929,119642.4198
2011-04-28 13:30:00,26.59,26.59,26.48,26.53,147807.98432525102,10.1929,10.1929,10.1507,10.1699,147807.9843
2011-04-28 13:40:00,26.53,26.56,26.52,26.55,171809.94366887092,10.1699,10.1814,10.166,10.1775,171809.9437
2011-04-28 13:50:00,26.55,26.58,26.52,26.57,135194.70977222628,10.1775,10.189,10.166,10.1852,135194.7098
2011-04-28 14:00:00,26.57,26.58,26.52,26.57,153073.72030369824,10.1852,10.189,10.166,10.1852,153073.7203
2011-04-28 14:10:00,26.57,26.62,26.56,26.62,142787.16629928973,10.1852,10.2044,10.1814,10.2044,142787.1663
2011-04-28 14:20:00,26.62,26.68,26.58,26.63,102375.70413911338,10.2044,10.2274,10.189,10.2082,102375.7041
2011-04-28 14:30:00,26.63,26.67,26.59,26.65,125642.90962527553,10.2082,10.2235,10.1929,10.2159,125642.9096
2011-04-28 14:40:00,26.65,26.71,26.65,26.66,128214.54812637766,10.2159,10.2389,10.2159,10.2197,128214.5481
2011-04-28 14:50:00,26.67,26.69,26.64,26.65,104579.96571148664,10.2235,10.2312,10.212,10.2159,104579.9657
2011-04-28 15:00:00,26.65,26.66,26.6,26.6,166911.58461915256,10.2159,10.2197,10.1967,10.1967,166911.5846
2011-04-28 15:10:00,26.6,26.67,26.59,26.65,120867.00955180012,10.1967,10.2235,10.1929,10.2159,120867.0096
2011-04-28 15:20:00,26.65,26.66,26.62,26.63,189811.41317658583,10.2159,10.2197,10.2044,10.2082,189811.4132
2011-04-28 15:30:00,26.64,26.69,26.63,26.65,304433.0149399951,10.212,10.2312,10.2082,10.2159,304433.0149
2011-04-28 15:40:00,26.65,26.71,26.62,26.7,460935.58657849615,10.2159,10.2389,10.2044,10.235,460935.5866
2011-04-28 15:50:00,26.71,26.71,26.64,26.68,949914.2787166298,10.2389,10.2389,10.212,10.2274,949914.2787
2011-04-29 09:30:00,26.7,26.83,26.62,26.62,195811.9030124908,10.235,10.2849,10.2044,10.2044,195811.903
2011-04-29 09:40:00,26.64,26.71,26.62,26.69,85843.74234631399,10.212,10.2389,10.2044,10.2312,85843.7423
2011-04-29 09:50:00,26.69,26.71,26.61,26.62,98212.0989468528,10.2312,10.2389,10.2005,10.2044,98212.0989
2011-04-29 10:00:00,26.62,26.68,26.61,26.68,119397.50183688464,10.2044,10.2274,10.2005,10.2274,119397.5018
2011-04-29 10:10:00,26.68,26.8,26.67,26.79,110947.83247612049,10.2274,10.2734,10.2235,10.2695,110947.8325
2011-04-29 10:20:00,26.78,26.79,26.74,26.78,79353.41660543717,10.2657,10.2695,10.2504,10.2657,79353.4166
2011-04-29 10:30:00,26.79,26.79,26.73,26.75,71148.66519715895,10.2695,10.2695,10.2465,10.2542,71148.6652
2011-04-29 10:40:00,26.75,26.79,26.74,26.78,104457.50673524367,10.2542,10.2695,10.2504,10.2657,104457.5067
2011-04-29 10:50:00,26.78,26.82,26.76,26.8,82047.51408278226,10.2657,10.281,10.258,10.2734,82047.5141
2011-04-29 11:00:00,26.78,26.83,26.78,26.79,111192.7504286064,10.2657,10.2849,10.2657,10.2695,111192.7504
2011-04-29 11:10:00,26.79,26.79,26.75,26.75,71516.04212588782,10.2695,10.2695,10.2542,10.2542,71516.0421
2011-04-29 11:20:00,26.76,26.87,26.75,26.86,174748.95909870192,10.258,10.3002,10.2542,10.2964,174748.9591
2011-04-29 11:30:00,26.85,26.95,26.85,26.89,229120.7445505756,10.2925,10.3309,10.2925,10.3079,229120.7446
2011-04-29 11:40:00,26.89,26.94,26.87,26.92,152951.2613274553,10.3079,10.327,10.3002,10.3194,152951.2613
2011-04-29 11:50:00,26.93,26.95,26.92,26.92,211364.19299534653,10.3232,10.3309,10.3194,10.3194,211364.193
2011-04-29 12:00:00,26.92,26.97,26.92,26.96,270756.79647318146,10.3194,10.3385,10.3194,10.3347,270756.7965
2011-04-29 12:10:00,26.95,27.03,26.94,26.98,138623.56110702915,10.3309,10.3615,10.327,10.3424,138623.5611
2011-04-29 12:20:00,26.98,27.0,26.96,27.0,123561.10702914523,10.3424,10.35,10.3347,10.35,123561.107
2011-04-29 12:30:00,27.0,27.01,26.96,26.96,217732.0597599804,10.35,10.3539,10.3347,10.3347,217732.0598
2011-04-29 12:40:00,26.96,26.96,26.93,26.93,58168.01371540534,10.3347,10.3347,10.3232,10.3232,58168.0137
2011-04-29 12:50:00,26.93,27.01,26.92,27.0,105437.17854518736,10.3232,10.3539,10.3194,10.35,105437.1785
2011-04-29 13:00:00,27.0,27.02,26.99,26.99,119030.12490815576,10.35,10.3577,10.3462,10.3462,119030.1249
2011-04-29 13:10:00,26.99,27.01,26.99,27.01,97844.72201812392,10.3462,10.3539,10.3462,10.3539,97844.722
2011-04-29 13:20:00,27.01,27.04,27.0,27.03,55841.29316678912,10.3539,10.3654,10.35,10.3615,55841.2932
2011-04-29 13:30:00,27.03,27.1,26.99,26.99,258265.98089639968,10.3615,10.3884,10.3462,10.3462,258265.9809
2011-04-29 13:40:00,26.99,27.0,26.94,26.95,150012.2458976243,10.3462,10.35,10.327,10.3309,150012.2459
2011-04-29 13:50:00,26.95,26.96,26.92,26.95,280186.1376438893,10.3309,10.3347,10.3194,10.3309,280186.1376
2011-04-29 14:00:00,26.95,26.96,26.92,26.95,166544.2076904237,10.3309,10.3347,10.3194,10.3309,166544.2077
2011-04-29 14:10:00,26.94,26.95,26.93,26.93,82047.51408278226,10.327,10.3309,10.3232,10.3232,82047.5141
2011-04-29 14:20:00,26.93,26.97,26.93,26.97,190791.0849865295,10.3232,10.3385,10.3232,10.3385,190791.085
2011-04-29 14:30:00,26.96,27.0,26.93,26.95,516776.8797452853,10.3347,10.35,10.3232,10.3309,516776.8797
2011-04-29 14:40:00,26.95,26.96,26.92,26.93,312637.7663482733,10.3309,10.3347,10.3194,10.3232,312637.7663
2011-04-29 14:50:00,26.93,26.94,26.85,26.86,181974.03869703648,10.3232,10.327,10.2925,10.2964,181974.0387
2011-04-29 15:00:00,26.86,26.87,26.81,26.87,400318.39333823166,10.2964,10.3002,10.2772,10.3002,400318.3933
2011-04-29 15:10:00,26.87,26.87,26.83,26.85,67229.97795738427,10.3002,10.3002,10.2849,10.2925,67229.978
2011-04-29 15:20:00,26.85,26.86,26.81,26.83,505020.8180259613,10.2925,10.2964,10.2772,10.2849,505020.818
2011-04-29 15:30:00,26.83,26.92,26.83,26.87,356478.0798432525,10.2849,10.3194,10.2849,10.3002,356478.0798
2011-04-29 15:40:00,26.87,27.05,26.87,27.02,1092456.5270634338,10.3002,10.3692,10.3002,10.3577,1092456.5271
2011-04-29 15:50:00,27.02,27.22,27.01,27.09,2055963.752143032,10.3577,10.4344,10.3539,10.3845,2055963.7521
2011-05-02 09:30:00,27.18,27.26,27.0,27.03,464976.7327945138,10.419,10.4497,10.35,10.3615,464976.7328
2011-05-02 09:40:00,27.04,27.07,26.99,27.06,295493.5096742591,10.3654,10.3769,10.3462,10.373,295493.5097
2011-05-02 09:50:00,27.06,27.14,27.02,27.12,306269.89958363946,10.373,10.4037,10.3577,10.396,306269.8996
2011-05-02 10:00:00,27.12,27.23,27.11,27.18,433749.6938525594,10.396,10.4382,10.3922,10.419,433749.6939
2011-05-02 10:10:00,27.18,27.3,27.17,27.29,307249.57139358314,10.419,10.465,10.4152,10.4612,307249.5714
2011-05-02 10:20:00,27.3,27.33,27.23,27.23,422850.844966936,10.465,10.4765,10.4382,10.4382,422850.845
2011-05-02 10:30:00,27.23,27.26,27.2,27.2,270879.25544942444,10.4382,10.4497,10.4267,10.4267,270879.2554
2011-05-02 10:40:00,27.2,27.24,27.18,27.21,202302.2287533676,10.4267,10.442,10.419,10.4305,202302.2288
2011-05-02 10:50:00,27.21,27.23,27.14,27.15,237325.49595885372,10.4305,10.4382,10.4037,10.4075,237325.496
2011-05-02 11:00:00,27.15,27.21,27.14,27.17,133970.1200097967,10.4075,10.4305,10.4037,10.4152,133970.12
2011-05-02 11:10:00,27.18,27.2,27.15,27.19,186872.3977467548,10.419,10.4267,10.4075,10.4229,186872.3977
2011-05-02 11:20:00,27.19,27.22,27.14,27.15,219568.9444036248,10.4229,10.4344,10.4037,10.4075,219568.9444
2011-05-02 11:30:00,27.15,27.16,27.07,27.09,144624.05094293412,10.4075,10.4114,10.3769,10.3845,144624.0509
2011-05-02 11:40:00,27.09,27.09,27.0,27.0,247367.1320107764,10.3845,10.3845,10.35,10.35,247367.132
2011-05-02 11:50:00,27.0,27.0,26.92,26.96,311535.63556208665,10.35,10.35,10.3194,10.3347,311535.6356
2011-05-02 12:00:00,26.96,26.99,26.8,26.84,452485.917217732,10.3347,10.3462,10.2734,10.2887,452485.9172
2011-05-02 12:10:00,26.83,26.86,26.74,26.74,235121.2343864805,10.2849,10.2964,10.2504,10.2504,235121.2344
2011-05-02 12:20:00,26.75,26.82,26.65,26.75,602743.0810678422,10.2542,10.281,10.2159,10.2542,602743.0811
2011-05-02 12:30:00,26.75,26.76,26.61,26.63,207445.50575557188,10.2542,10.258,10.2005,10.2082,207445.5058
2011-05-02 12:40:00,26.62,26.64,26.6,26.61,131765.85843742345,10.2044,10.212,10.1967,10.2005,131765.8584
2011-05-02 12:50:00,26.61,26.64,26.6,26.6,95273.0835170218,10.2005,10.212,10.1967,10.1967,95273.0835
2011-05-02 13:00:00,26.6,26.64,26.6,26.63,80700.46534410972,10.1967,10.212,10.1967,10.2082,80700.4653
2011-05-02 13:10:00,26.64,26.64,26.6,26.62,441587.0683321087,10.212,10.212,10.1967,10.2044,441587.0683
2011-05-02 13:20:00,26.63,26.64,26.62,26.64,136664.2174871418,10.2082,10.212,10.2044,10.212,136664.2175
2011-05-02 13:30:00,26.65,26.79,26.64,26.78,304800.391868724,10.2159,10.2695,10.212,10.2657,304800.3919
2011-05-02 13:40:00,26.78,26.78,26.74,26.76,147807.98432525102,10.2657,10.2657,10.2504,10.258,147807.9843
2011-05-02 13:50:00,26.76,26.77,26.69,26.71,124663.23781533186,10.258,10.2619,10.2312,10.2389,124663.2378
2011-05-02 14:00:00,26.71,26.76,26.71,26.74,227283.8599069312,10.2389,10.258,10.2389,10.2504,227283.8599
2011-05-02 14:10:00,26.74,26.75,26.67,26.68,176340.9257898604,10.2504,10.2542,10.2235,10.2274,176340.9258
2011-05-02 14:20:00,26.67,26.67,26.6,26.6,157237.32549595885,10.2235,10.2235,10.1967,10.1967,157237.3255
2011-05-02 14:30:00,26.6,26.66,26.6,26.66,153930.93313739897,10.1967,10.2197,10.1967,10.2197,153930.9331
2011-05-02 14:40:00,26.65,26.66,26.61,26.62,169850.6000489836,10.2159,10.2197,10.2005,10.2044,169850.6
2011-05-02 14:50:00,26.62,26.63,26.54,26.59,179279.9412196914,10.2044,10.2082,10.1737,10.1929,179279.9412
2011-05-02 15:00:00,26.6,26.63,26.59,26.63,253245.1628704384,10.1967,10.2082,10.1929,10.2082,253245.1629
2011-05-02 15:10:00,26.63,26.63,26.6,26.6,140582.90472691646,10.2082,10.2082,10.1967,10.1967,140582.9047
2011-05-02 15:20:00,26.59,26.7,26.59,26.65,365662.5030614744,10.1929,10.235,10.1929,10.2159,365662.5031
2011-05-02 15:30:00,26.65,26.65,26.6,26.61,303085.96620132256,10.2159,10.2159,10.1967,10.2005,303085.9662
2011-05-02 15:40:00,26.61,26.68,26.6,26.67,1160298.7999020328,10.2005,10.2274,10.1967,10.2235,1160298.7999
2011-05-02 15:50:00,26.68,26.74,26.67,26.7,609968.1606661768,10.2274,10.2504,10.2235,10.235,609968.1607
2011-05-03 09:30:00,26.56,26.63,26.51,26.56,322312.02547146706,10.1814,10.2082,10.1622,10.1814,322312.0255
2011-05-03 09:40:00,26.57,26.57,26.33,26.34,248101.8858682341,10.1852,10.1852,10.0932,10.097,248101.8859
2011-05-03 09:50:00,26.34,26.51,26.32,26.47,259980.4065638011,10.097,10.1622,10.0894,10.1469,259980.4066
2011-05-03 10:00:00,26.47,26.53,26.34,26.34,346191.52583884395,10.1469,10.1699,10.097,10.097,346191.5258
2011-05-03 10:10:00,26.34,26.44,26.21,26.44,555473.9162380602,10.097,10.1354,10.0472,10.1354,555473.9162
2011-05-03 10:20:00,26.44,26.47,26.26,26.31,336027.4308106784,10.1354,10.1469,10.0664,10.0855,336027.4308
2011-05-03 10:30:00,26.31,26.33,26.16,26.16,267327.94513837865,10.0855,10.0932,10.028,10.028,267327.9451
2011-05-03 10:40:00,26.16,26.18,25.89,26.05,606416.850355131,10.028,10.0357,9.9245,9.9859,606416.8504
2011-05-03 10:50:00,26.04,26.1,25.93,25.93,609355.865784962,9.982,10.005,9.9399,9.9399,609355.8658
2011-05-03 11:00:00,25.93,26.03,25.92,25.96,759368.1116825863,9.9399,9.9782,9.936,9.9514,759368.1117
2011-05-03 11:10:00,25.97,26.13,25.86,26.12,360519.2260592701,9.9552,10.0165,9.913,10.0127,360519.2261
2011-05-03 11:20:00,26.12,26.2,26.07,26.19,242223.8550085721,10.0127,10.0434,9.9935,10.0395,242223.855
2011-05-03 11:30:00,26.18,26.3,26.15,26.29,180994.3668870928,10.0357,10.0817,10.0242,10.0779,180994.3669
2011-05-03 11:40:00,26.29,26.34,26.25,26.25,133357.82512858193,10.0779,10.097,10.0625,10.0625,133357.8251
2011-05-03 11:50:00,26.25,26.26,26.2,26.24,92946.36296840558,10.0625,10.0664,10.0434,10.0587,92946.363
2011-05-03 12:00:00,26.25,26.3,26.2,26.2,134459.95591476854,10.0625,10.0817,10.0434,10.0434,134459.9559
2011-05-03 12:10:00,26.2,26.27,26.2,26.26,59147.68552534901,10.0434,10.0702,10.0434,10.0664,59147.6855
2011-05-03 12:20:00,26.25,26.26,26.17,26.25,333700.7102620622,10.0625,10.0664,10.0319,10.0625,333700.7103
2011-05-03 12:30:00,26.25,26.29,26.19,26.2,207200.58780308595,10.0625,10.0779,10.0395,10.0434,207200.5878
2011-05-03 12:40:00,26.2,26.32,26.16,26.29,337252.020573108,10.0434,10.0894,10.028,10.0779,337252.0206
2011-05-03 12:50:00,26.3,26.32,26.23,26.27,150257.1638501102,10.0817,10.0894,10.0549,10.0702,150257.1639
2011-05-03 13:00:00,26.27,26.31,26.21,26.3,144501.59196669114,10.0702,10.0855,10.0472,10.0817,144501.592
2011-05-03 13:10:00,26.3,26.41,26.29,26.38,125765.36860151848,10.0817,10.1239,10.0779,10.1124,125765.3686
2011-05-03 13:20:00,26.38,26.39,26.3,26.3,229243.2035268185,10.1124,10.1162,10.0817,10.0817,229243.2035
2011-05-03 13:30:00,26.3,26.32,26.27,26.28,217119.7648787656,10.0817,10.0894,10.0702,10.074,217119.7649
2011-05-03 13:40:00,26.28,26.29,26.2,26.24,376806.2698995836,10.074,10.0779,10.0434,10.0587,376806.2699
2011-05-03 13:50:00,26.23,26.24,26.2,26.21,365050.2081802596,10.0549,10.0587,10.0434,10.0472,365050.2082
2011-05-03 14:00:00,26.21,26.23,26.18,26.19,472079.3534166054,10.0472,10.0549,10.0357,10.0395,472079.3534
2011-05-03 14:10:00,26.18,26.19,26.02,26.02,421993.63213323534,10.0357,10.0395,9.9744,9.9744,421993.6321
2011-05-03 14:20:00,26.02,26.02,25.94,26.02,265491.06049473427,9.9744,9.9744,9.9437,9.9744,265491.0605
2011-05-03 14:30:00,26.02,26.03,25.91,25.94,161400.93068821944,9.9744,9.9782,9.9322,9.9437,161400.9307
2011-05-03 14:40:00,25.94,26.02,25.94,25.99,170830.27185892724,9.9437,9.9744,9.9437,9.9629,170830.2719
2011-05-03 14:50:00,26.0,26.0,25.77,25.79,285819.2505510654,9.9667,9.9667,9.8785,9.8862,285819.2506
2011-05-03 15:00:00,25.79,25.84,25.79,25.83,208057.80063678665,9.8862,9.9054,9.8862,9.9015,208057.8006
2011-05-03 15:10:00,25.83,26.03,25.82,26.02,296350.7225079598,9.9015,9.9782,9.8977,9.9744,296350.7225
2011-05-03 15:20:00,26.02,26.11,26.02,26.07,291819.74038697034,9.9744,10.0089,9.9744,9.9935,291819.7404
2011-05-03 15:30:00,26.07,26.12,26.02,26.04,350722.5079598334,9.9935,10.0127,9.9744,9.982,350722.508
2011-05-03 15:40:00,26.04,26.11,26.02,26.04,447342.6402155278,9.982,10.0089,9.9744,9.982,447342.6402
2011-05-03 15:50:00,26.04,26.09,26.0,26.04,895909.8701934852,9.982,10.0012,9.9667,9.982,895909.8702
2011-05-04 09:30:00,26.11,26.11,25.8,25.89,168748.46926279695,10.0089,10.0089,9.89,9.9245,168748.4693
2011-05-04 09:40:00,25.89,25.91,25.72,25.78,144746.50991917707,9.9245,9.9322,9.8594,9.8824,144746.5099
2011-05-04 09:50:00,25.79,25.79,25.64,25.67,147807.98432525102,9.8862,9.8862,9.8287,9.8402,147807.9843
2011-05-04 10:00:00,25.67,25.76,25.54,25.58,274675.48371295613,9.8402,9.8747,9.7904,9.8057,274675.4837
2011-05-04 10:10:00,25.58,25.67,25.55,25.65,175483.71295615967,9.8057,9.8402,9.7942,9.8325,175483.713
2011-05-04 10:20:00,25.66,25.67,25.49,25.55,272103.84521185403,9.8364,9.8402,9.7712,9.7942,272103.8452
2011-05-04 10:30:00,25.54,25.59,25.5,25.54,262552.0450649032,9.7904,9.8095,9.775,9.7904,262552.0451
2011-05-04 10:40:00,25.54,25.56,25.34,25.4,447954.9350967426,9.7904,9.798,9.7137,9.7367,447954.9351
2011-05-04 10:50:00,25.4,25.44,25.34,25.36,138746.0200832721,9.7367,9.752,9.7137,9.7214,138746.0201
2011-05-04 11:00:00,25.36,25.43,25.27,25.29,272348.76316433994,9.7214,9.7482,9.6869,9.6945,272348.7632
2011-05-04 11:10:00,25.29,25.3,25.13,25.15,430443.3014939995,9.6945,9.6984,9.6332,9.6409,430443.3015
2011-05-04 11:20:00,25.16,25.17,25.07,25.13,291329.9044819985,9.6447,9.6485,9.6102,9.6332,291329.9045
2011-05-04 11:30:00,25.14,25.41,25.14,25.38,307494.48934606905,9.637,9.7405,9.637,9.729,307494.4893
2011-05-04 11:40:00,25.38,25.48,25.36,25.44,218956.64952241,9.729,9.7674,9.7214,9.752,218956.6495
2011-05-04 11:50:00,25.44,25.45,25.34,25.44,88415.3808474161,9.752,9.7559,9.7137,9.752,88415.3808
2011-05-04 12:00:00,25.44,25.53,25.42,25.43,131031.1045799657,9.752,9.7865,9.7444,9.7482,131031.1046
2011-05-04 12:10:00,25.43,25.48,25.36,25.39,213323.53661523387,9.7482,9.7674,9.7214,9.7329,213323.5366
2011-05-04 12:20:00,25.38,25.39,25.3,25.33,163115.35635562087,9.729,9.7329,9.6984,9.7099,163115.3564
2011-05-04 12:30:00,25.33,25.4,25.28,25.31,248224.34484447708,9.7099,9.7367,9.6907,9.7022,248224.3448
2011-05-04 12:40:00,25.31,25.32,25.28,25.31,166176.83076169482,9.7022,9.706,9.6907,9.7022,166176.8308
2011-05-04 12:50:00,25.31,25.32,25.23,25.31,235121.2343864805,9.7022,9.706,9.6715,9.7022,235121.2344
2011-05-04 13:00:00,25.31,25.42,25.3,25.39,194219.93632133235,9.7022,9.7444,9.6984,9.7329,194219.9363
2011-05-04 13:10:00,25.38,25.41,25.36,25.4,72618.17291207446,9.729,9.7405,9.7214,9.7367,72618.1729
2011-05-04 13:20:00,25.4,25.49,25.36,25.45,118540.28900318392,9.7367,9.7712,9.7214,9.7559,118540.289
2011-05-04 13:30:00,25.45,25.55,25.45,25.54,92701.44501591966,9.7559,9.7942,9.7559,9.7904,92701.445
2011-05-04 13:40:00,25.54,25.59,25.54,25.54,111805.0453098212,9.7904,9.8095,9.7904,9.7904,111805.0453
2011-05-04 13:50:00,25.53,25.61,25.49,25.6,57310.80088170463,9.7865,9.8172,9.7712,9.8134,57310.8009
2011-05-04 14:00:00,25.59,25.6,25.51,25.52,110702.91452363458,9.8095,9.8134,9.7789,9.7827,110702.9145
2011-05-04 14:10:00,25.52,25.67,25.48,25.67,120499.63262307126,9.7827,9.8402,9.7674,9.8402,120499.6326
2011-05-04 14:20:00,25.67,25.75,25.67,25.72,118662.74797942687,9.8402,9.8709,9.8402,9.8594,118662.748
2011-05-04 14:30:00,25.72,25.8,25.71,25.79,142909.6252755327,9.8594,9.89,9.8555,9.8862,142909.6253
2011-05-04 14:40:00,25.79,25.8,25.72,25.73,87803.08596620131,9.8862,9.89,9.8594,9.8632,87803.086
2011-05-04 14:50:00,25.73,25.8,25.71,25.72,114621.60176340926,9.8632,9.89,9.8555,9.8594,114621.6018
2011-05-04 15:00:00,25.71,25.74,25.59,25.61,176585.8437423463,9.8555,9.867,9.8095,9.8172,176585.8437
2011-05-04 15:10:00,25.62,25.68,25.6,25.67,127357.33529267694,9.821,9.844,9.8134,9.8402,127357.3353
2011-05-04 15:20:00,25.67,25.67,25.58,25.66,161033.55375949055,9.8402,9.8402,9.8057,9.8364,161033.5538
2011-05-04 15:30:00,25.66,25.68,25.57,25.64,302596.1302963507,9.8364,9.844,9.8019,9.8287,302596.1303
2011-05-04 15:40:00,25.64,25.67,25.61,25.64,311658.09453832963,9.8287,9.8402,9.8172,9.8287,311658.0945
2011-05-04 15:50:00,25.65,25.65,25.55,25.58,647440.6073965221,9.8325,9.8325,9.7942,9.8057,647440.6074
2011-05-05 09:30:00,25.39,25.51,24.92,25.07,312392.8483957874,9.7329,9.7789,9.5527,9.6102,312392.8484
2011-05-05 09:40:00,25.05,25.25,25.0,25.2,299657.1148665197,9.6025,9.6792,9.5834,9.66,299657.1149
2011-05-05 09:50:00,25.2,25.29,25.15,25.27,174871.41807494487,9.66,9.6945,9.6409,9.6869,174871.4181
2011-05-05 10:00:00,25.27,25.54,25.23,25.51,421136.4192995346,9.6869,9.7904,9.6715,9.7789,421136.4193
2011-05-05 10:10:00,25.51,25.53,25.35,25.4,321454.8126377663,9.7789,9.7865,9.7175,9.7367,321454.8126
2011-05-05 10:20:00,25.4,25.48,25.3,25.3,181361.74381582168,9.7367,9.7674,9.6984,9.6984,181361.7438
2011-05-05 10:30:00,25.3,25.3,25.14,25.18,350355.13103110454,9.6984,9.6984,9.637,9.6524,350355.131
2011-05-05 10:40:00,25.18,25.25,25.14,25.18,237325.49595885372,9.6524,9.6792,9.637,9.6524,237325.496
2011-05-05 10:50:00,25.17,25.17,25.06,25.09,181851.57972079352,9.6485,9.6485,9.6064,9.6179,181851.5797
2011-05-05 11:00:00,25.09,25.1,24.95,24.98,562331.6189076658,9.6179,9.6217,9.5642,9.5757,562331.6189
2011-05-05 11:10:00,24.97,25.06,24.8,25.03,355498.4080333088,9.5719,9.6064,9.5067,9.5949,355498.408
2011-05-05 11:20:00,25.01,25.09,24.98,25.04,234998.77541023755,9.5872,9.6179,9.5757,9.5987,234998.7754
2011-05-05 11:30:00,25.04,25.1,24.98,25.05,293901.54298310063,9.5987,9.6217,9.5757,9.6025,293901.543
2011-05-05 11:40:00,25.05,25.23,25.05,25.23,103355.37594905704,9.6025,9.6715,9.6025,9.6715,103355.3759
2011-05-05 11:50:00,25.22,25.23,25.17,25.2,157482.24344844476,9.6677,9.6715,9.6485,9.66,157482.2434
2011-05-05 12:00:00,25.21,25.4,25.19,25.39,280186.1376438893,9.6639,9.7367,9.6562,9.7329,280186.1376
2011-05-05 12:10:00,25.37,25.4,25.3,25.34,219446.48542738185,9.7252,9.7367,9.6984,9.7137,219446.4854
2011-05-05 12:20:00,25.33,25.41,25.33,25.4,64168.50355131031,9.7099,9.7405,9.7099,9.7367,64168.5036
2011-05-05 12:30:00,25.39,25.4,25.27,25.33,94905.70658829292,9.7329,9.7367,9.6869,9.7099,94905.7066
2011-05-05 12:40:00,25.34,25.44,25.33,25.44,117315.69924075434,9.7137,9.752,9.7099,9.752,117315.6992
2011-05-05 12:50:00,25.43,25.44,25.31,25.36,192627.96963017387,9.7482,9.752,9.7022,9.7214,192627.9696
2011-05-05 13:00:00,25.36,25.45,25.35,25.43,155767.81778104333,9.7214,9.7559,9.7175,9.7482,155767.8178
2011-05-05 13:10:00,25.45,25.49,25.4,25.4,59270.14450159196,9.7559,9.7712,9.7367,9.7367,59270.1445
2011-05-05 13:20:00,25.4,25.42,25.34,25.42,113029.6350722508,9.7367,9.7444,9.7137,9.7444,113029.6351
2011-05-05 13:30:00,25.41,25.42,25.23,25.28,145971.09968160666,9.7405,9.7444,9.6715,9.6907,145971.0997
2011-05-05 13:40:00,25.27,25.32,25.23,25.29,177932.89248101885,9.6869,9.706,9.6715,9.6945,177932.8925
2011-05-05 13:50:00,25.29,25.31,25.22,25.29,211976.48787656127,9.6945,9.7022,9.6677,9.6945,211976.4879
2011-05-05 14:00:00,25.29,25.3,25.17,25.17,220671.0751898114,9.6945,9.6984,9.6485,9.6485,220671.0752
2011-05-05 14:10:00,25.17,25.23,25.1,25.13,230957.62919421992,9.6485,9.6715,9.6217,9.6332,230957.6292
2011-05-05 14:20:00,25.13,25.26,25.12,25.23,122091.59931422972,9.6332,9.683,9.6294,9.6715,122091.5993
2011-05-05 14:30:00,25.24,25.28,25.22,25.27,104090.1298065148,9.6754,9.6907,9.6677,9.6869,104090.1298
2011-05-05 14:40:00,25.27,25.27,25.13,25.17,113397.01200097968,9.6869,9.6869,9.6332,9.6485,113397.012
2011-05-05 14:50:00,25.18,25.18,25.05,25.07,178912.5642909625,9.6524,9.6524,9.6025,9.6102,178912.5643
2011-05-05 15:00:00,25.08,25.08,24.96,25.01,270022.04261572374,9.614,9.614,9.568,9.5872,270022.0426
2011-05-05 15:10:00,25.02,25.09,24.91,25.02,340313.494979182,9.591,9.6179,9.5489,9.591,340313.495
2011-05-05 15:20:00,25.02,25.05,24.88,24.91,361498.8978692138,9.591,9.6025,9.5374,9.5489,361498.8979
2011-05-05 15:30:00,24.91,25.05,24.91,24.94,301738.91746265,9.5489,9.6025,9.5489,9.5604,301738.9175
2011-05-05 15:40:00,24.94,25.07,24.91,25.06,493999.510164095,9.5604,9.6102,9.5489,9.6064,493999.5102
2011-05-05 15:50:00,25.06,25.15,25.03,25.13,1066372.7651236835,9.6064,9.6409,9.5949,9.6332,1066372.7651
2011-05-06 09:30:00,25.49,25.71,25.38,25.62,184913.05412686747,9.7712,9.8555,9.729,9.821,184913.0541
2011-05-06 09:40:00,25.62,25.7,25.56,25.6,369458.7313250061,9.821,9.8517,9.798,9.8134,369458.7313
2011-05-06 09:50:00,25.58,25.66,25.58,25.6,171565.025716385,9.8057,9.8364,9.8057,9.8134,171565.0257
2011-05-06 10:00:00,25.62,25.66,25.55,25.56,236958.1190301249,9.821,9.8364,9.7942,9.798,236958.119
2011-05-06 10:10:00,25.56,25.6,25.52,25.56,226426.64707323044,9.798,9.8134,9.7827,9.798,226426.6471
2011-05-06 10:20:00,25.57,25.61,25.56,25.58,448567.2299779574,9.8019,9.8172,9.798,9.8057,448567.23
2011-05-06 10:30:00,25.58,25.67,25.57,25.67,469997.5508204751,9.8057,9.8402,9.8019,9.8402,469997.5508
2011-05-06 10:40:00,25.67,25.71,25.62,25.65,388439.8726426647,9.8402,9.8555,9.821,9.8325,388439.8726
2011-05-06 10:50:00,25.64,25.7,25.6,25.67,235733.5292676953,9.8287,9.8517,9.8134,9.8402,235733.5293
2011-05-06 11:00:00,25.67,25.73,25.65,25.67,233651.726671565,9.8402,9.8632,9.8325,9.8402,233651.7267
2011-05-06 11:10:00,25.67,25.72,25.62,25.7,234876.3164339946,9.8402,9.8594,9.821,9.8517,234876.3164
2011-05-06 11:20:00,25.7,25.71,25.62,25.64,168626.010286554,9.8517,9.8555,9.821,9.8287,168626.0103
2011-05-06 11:30:00,25.65,25.69,25.57,25.59,149522.40999265245,9.8325,9.8479,9.8019,9.8095,149522.41
2011-05-06 11:40:00,25.59,25.67,25.59,25.66,167034.04359539552,9.8095,9.8402,9.8095,9.8364,167034.0436
2011-05-06 11:50:00,25.66,25.67,25.51,25.56,177443.056576047,9.8364,9.8402,9.7789,9.798,177443.0566
2011-05-06 12:00:00,25.56,25.58,25.36,25.36,182708.79255449423,9.798,9.8057,9.7214,9.7214,182708.7926
2011-05-06 12:10:00,25.36,25.41,25.21,25.22,179035.02326720548,9.7214,9.7405,9.6639,9.6677,179035.0233
2011-05-06 12:20:00,25.22,25.36,25.22,25.3,96007.83737447954,9.6677,9.7214,9.6677,9.6984,96007.8374
2011-05-06 12:30:00,25.3,25.36,25.26,25.26,133357.82512858193,9.6984,9.7214,9.683,9.683,133357.8251
2011-05-06 12:40:00,25.25,25.27,25.14,25.25,99559.14768552534,9.6792,9.6869,9.637,9.6792,99559.1477
2011-05-06 12:50:00,25.25,25.33,25.22,25.29,68577.02669605681,9.6792,9.7099,9.6677,9.6945,68577.0267
2011-05-06 13:00:00,25.29,25.37,25.21,25.34,215895.175116336,9.6945,9.7252,9.6639,9.7137,215895.1751
2011-05-06 13:10:00,25.34,25.35,25.16,25.18,199608.13127602253,9.7137,9.7175,9.6447,9.6524,199608.1313
2011-05-06 13:20:00,25.18,25.23,25.13,25.19,114866.51971589516,9.6524,9.6715,9.6332,9.6562,114866.5197
2011-05-06 13:30:00,25.19,25.29,25.15,25.18,119152.58388439871,9.6562,9.6945,9.6409,9.6524,119152.5839
2011-05-06 13:40:00,25.18,25.22,25.15,25.16,97844.72201812392,9.6524,9.6677,9.6409,9.6447,97844.722
2011-05-06 13:50:00,25.16,25.27,25.16,25.22,171565.025716385,9.6447,9.6869,9.6447,9.6677,171565.0257
2011-05-06 14:00:00,25.22,25.27,25.17,25.23,147318.1484202792,9.6677,9.6869,9.6485,9.6715,147318.1484
2011-05-06 14:10:00,25.23,25.28,25.18,25.22,137643.88929708546,9.6715,9.6907,9.6524,9.6677,137643.8893
2011-05-06 14:20:00,25.22,25.22,25.09,25.09,69924.07543472936,9.6677,9.6677,9.6179,9.6179,69924.0754
2011-05-06 14:30:00,25.09,25.09,24.94,25.0,128581.92505510652,9.6179,9.6179,9.5604,9.5834,128581.9251
2011-05-06 14:40:00,25.01,25.12,25.01,25.09,78373.7447954935,9.5872,9.6294,9.5872,9.6179,78373.7448
2011-05-06 14:50:00,25.08,25.13,25.03,25.07,116213.5684545677,9.614,9.6332,9.5949,9.6102,116213.5685
2011-05-06 15:00:00,25.07,25.15,25.06,25.13,89272.59368111682,9.6102,9.6409,9.6064,9.6332,89272.5937
2011-05-06 15:10:00,25.13,25.2,25.13,25.18,120377.1736468283,9.6332,9.66,9.6332,9.6524,120377.1736
2011-05-06 15:20:00,25.18,25.2,25.07,25.12,109233.40680871908,9.6524,9.66,9.6102,9.6294,109233.4068
2011-05-06 15:30:00,25.11,25.17,25.11,25.13,268185.1579720793,9.6255,9.6485,9.6255,9.6332,268185.158
2011-05-06 15:40:00,25.13,25.24,25.13,25.2,438770.5118785207,9.6332,9.6754,9.6332,9.66,438770.5119
2011-05-06 15:50:00,25.21,25.23,25.15,25.2,514572.618172912,9.6639,9.6715,9.6409,9.66,514572.6182
2011-05-09 09:30:00,25.25,25.45,25.25,25.43,118907.6659319128,9.6792,9.7559,9.6792,9.7482,118907.6659
2011-05-09 09:40:00,25.42,25.42,25.27,25.34,132990.44819985304,9.7444,9.7444,9.6869,9.7137,132990.4482
2011-05-09 09:50:00,25.35,25.43,25.18,25.21,155033.06392358558,9.7175,9.7482,9.6524,9.6639,155033.0639
2011-05-09 10:00:00,25.21,25.35,25.19,25.35,194709.77222630417,9.6639,9.7175,9.6562,9.7175,194709.7722
2011-05-09 10:10:00,25.34,25.42,25.31,25.31,164584.86407053637,9.7137,9.7444,9.7022,9.7022,164584.8641
2011-05-09 10:20:00,25.31,25.38,25.28,25.32,126255.20450649032,9.7022,9.729,9.6907,9.706,126255.2045
2011-05-09 10:30:00,25.31,25.36,25.3,25.31,115968.6505020818,9.7022,9.7214,9.6984,9.7022,115968.6505
2011-05-09 10:40:00,25.31,25.36,25.25,25.32,141195.19960813125,9.7022,9.7214,9.6792,9.706,141195.1996
2011-05-09 10:50:00,25.32,25.45,25.32,25.4,81680.13715405339,9.706,9.7559,9.706,9.7367,81680.1372
2011-05-09 11:00:00,25.4,25.52,25.4,25.52,151971.58951751163,9.7367,9.7827,9.7367,9.7827,151971.5895
2011-05-09 11:10:00,25.52,25.54,25.45,25.49,87435.70903747244,9.7827,9.7904,9.7559,9.7712,87435.709
2011-05-09 11:20:00,25.49,25.53,25.41,25.46,84251.77565515552,9.7712,9.7865,9.7405,9.7597,84251.7757
2011-05-09 11:30:00,25.46,25.53,25.45,25.53,68699.48567229978,9.7597,9.7865,9.7559,9.7865,68699.4857
2011-05-09 11:40:00,25.52,25.52,25.48,25.52,64535.88048003918,9.7827,9.7827,9.7674,9.7827,64535.8805
2011-05-09 11:50:00,25.52,25.58,25.5,25.52,57065.88292921871,9.7827,9.8057,9.775,9.7827,57065.8829
2011-05-09 12:00:00,25.52,25.61,25.5,25.58,66005.38819495469,9.7827,9.8172,9.775,9.8057,66005.3882
2011-05-09 12:10:00,25.59,25.68,25.58,25.62,125887.82757776145,9.8095,9.844,9.8057,9.821,125887.8276
2011-05-09 12:20:00,25.62,25.64,25.58,25.59,49595.88537839824,9.821,9.8287,9.8057,9.8095,49595.8854
2011-05-09 12:30:00,25.58,25.62,25.56,25.58,93191.2809208915,9.8057,9.821,9.798,9.8057,93191.2809
2011-05-09 12:40:00,25.58,25.59,25.54,25.56,74822.4344844477,9.8057,9.8095,9.7904,9.798,74822.4345
2011-05-09 12:50:00,25.56,25.58,25.47,25.5,103967.67083027185,9.798,9.8057,9.7635,9.775,103967.6708
2011-05-09 13:00:00,25.49,25.52,25.49,25.52,97477.34508939504,9.7712,9.7827,9.7712,9.7827,97477.3451
2011-05-09 13:10:00,25.52,25.52,25.49,25.5,84129.31667891255,9.7827,9.7827,9.7712,9.775,84129.3167
2011-05-09 13:20:00,25.49,25.52,25.47,25.49,71516.04212588782,9.7712,9.7827,9.7635,9.7712,71516.0421
2011-05-09 13:30:00,25.47,25.54,25.47,25.54,306882.19446485426,9.7635,9.7904,9.7635,9.7904,306882.1945
2011-05-09 13:40:00,25.54,25.64,25.54,25.64,68699.48567229978,9.7904,9.8287,9.7904,9.8287,68699.4857
2011-05-09 13:50:00,25.63,25.73,25.63,25.72,298922.3610090619,9.8249,9.8632,9.8249,9.8594,298922.361
2011-05-09 14:00:00,25.71,25.76,25.69,25.76,140215.5277981876,9.8555,9.8747,9.8479,9.8747,140215.5278
2011-05-09 14:10:00,25.76,25.76,25.68,25.76,115846.19152583885,9.8747,9.8747,9.844,9.8747,115846.1915
2011-05-09 14:20:00,25.76,25.76,25.67,25.69,108131.27602253245,9.8747,9.8747,9.8402,9.8479,108131.276
2011-05-09 14:30:00,25.69,25.81,25.69,25.8,170340.4359539554,9.8479,9.8939,9.8479,9.89,170340.436
2011-05-09 14:40:00,25.81,25.83,25.72,25.73,186749.93877051183,9.8939,9.9015,9.8594,9.8632,186749.9388
2011-05-09 14:50:00,25.73,25.76,25.71,25.74,76781.77810433504,9.8632,9.8747,9.8555,9.867,76781.7781
2011-05-09 15:00:00,25.74,25.81,25.74,25.8,101640.95028165563,9.867,9.8939,9.867,9.89,101640.9503
2011-05-09 15:10:00,25.8,25.85,25.77,25.85,131031.1045799657,9.89,9.9092,9.8785,9.9092,131031.1046
2011-05-09 15:20:00,25.85,25.88,25.82,25.83,151236.83566005388,9.9092,9.9207,9.8977,9.9015,151236.8357
2011-05-09 15:30:00,25.82,25.88,25.8,25.88,252143.03208425167,9.8977,9.9207,9.89,9.9207,252143.0321
2011-05-09 15:40:00,25.88,25.89,25.84,25.87,306392.35855988244,9.9207,9.9245,9.9054,9.9169,306392.3586
2011-05-09 15:50:00,25.87,25.89,25.79,25.82,649644.8689688954,9.9169,9.9245,9.8862,9.8977,649644.869
2011-05-10 09:30:00,25.89,25.95,25.7,25.8,222875.33676218463,9.9245,9.9475,9.8517,9.89,222875.3368
2011-05-10 09:40:00,25.8,25.88,25.71,25.84,131031.1045799657,9.89,9.9207,9.8555,9.9054,131031.1046
2011-05-10 09:50:00,25.84,25.86,25.77,25.85,68944.40362478569,9.9054,9.913,9.8785,9.9092,68944.4036
2011-05-10 10:00:00,25.85,25.88,25.76,25.8,231202.54714670585,9.9092,9.9207,9.8747,9.89,231202.5471
2011-05-10 10:10:00,25.8,25.88,25.79,25.85,125275.53269654664,9.89,9.9207,9.8862,9.9092,125275.5327
2011-05-10 10:20:00,25.85,25.98,25.85,25.97,187974.52853294145,9.9092,9.959,9.9092,9.9552,187974.5285
2011-05-10 10:30:00,25.95,26.07,25.94,26.02,172789.61547881458,9.9475,9.9935,9.9437,9.9744,172789.6155
2011-05-10 10:40:00,26.01,26.01,25.94,25.94,86700.95518001469,9.9705,9.9705,9.9437,9.9437,86700.9552
2011-05-10 10:50:00,25.94,26.02,25.94,25.95,122826.35317168749,9.9437,9.9744,9.9437,9.9475,122826.3532
2011-05-10 11:00:00,25.94,25.98,25.89,25.94,88170.4628949302,9.9437,9.959,9.9245,9.9437,88170.4629
2011-05-10 11:10:00,25.94,25.98,25.85,25.87,118417.83002694097,9.9437,9.959,9.9092,9.9169,118417.83
2011-05-10 11:20:00,25.88,25.88,25.79,25.8,114866.51971589516,9.9207,9.9207,9.8862,9.89,114866.5197
2011-05-10 11:30:00,25.81,25.81,25.7,25.73,116336.02743081067,9.8939,9.8939,9.8517,9.8632,116336.0274
2011-05-10 11:40:00,25.73,25.89,25.73,25.87,61351.94709772226,9.8632,9.9245,9.8632,9.9169,61351.9471
2011-05-10 11:50:00,25.87,25.87,25.82,25.82,50085.72128337007,9.9169,9.9169,9.8977,9.8977,50085.7213
2011-05-10 12:00:00,25.81,25.84,25.8,25.83,34288.513348028406,9.8939,9.9054,9.89,9.9015,34288.5133
2011-05-10 12:10:00,25.83,25.87,25.8,25.8,59025.226549106046,9.9015,9.9169,9.89,9.89,59025.2265
2011-05-10 12:20:00,25.81,25.85,25.8,25.84,56820.9649767328,9.8939,9.9092,9.89,9.9054,56820.965
2011-05-10 12:30:00,25.84,25.86,25.81,25.86,88170.4628949302,9.9054,9.913,9.8939,9.913,88170.4629
2011-05-10 12:40:00,25.86,25.89,25.82,25.84,60372.27528777859,9.913,9.9245,9.8977,9.9054,60372.2753
2011-05-10 12:50:00,25.85,25.89,25.81,25.85,55351.45726181729,9.9092,9.9245,9.8939,9.9092,55351.4573
2011-05-10 13:00:00,25.85,25.85,25.8,25.83,30124.90815576781,9.9092,9.9092,9.89,9.9015,30124.9082
2011-05-10 13:10:00,25.84,25.85,25.8,25.82,39799.16727896155,9.9054,9.9092,9.89,9.8977,39799.1673
2011-05-10 13:20:00,25.83,25.85,25.81,25.85,55841.29316678912,9.9015,9.9092,9.8939,9.9092,55841.2932
2011-05-10 13:30:00,25.85,25.85,25.8,25.82,42615.7237325496,9.9092,9.9092,9.89,9.8977,42615.7237
2011-05-10 13:40:00,25.83,25.85,25.81,25.81,42003.4288513348,9.9015,9.9092,9.8939,9.8939,42003.4289
2011-05-10 13:50:00,25.81,25.85,25.8,25.84,50085.72128337007,9.8939,9.9092,9.89,9.9054,50085.7213
2011-05-10 14:00:00,25.85,25.85,25.8,25.83,67842.27283859906,9.9092,9.9092,9.89,9.9015,67842.2728
2011-05-10 14:10:00,25.84,25.92,25.82,25.87,222752.8777859417,9.9054,9.936,9.8977,9.9169,222752.8778
2011-05-10 14:20:00,25.86,25.94,25.85,25.94,94293.41170707812,9.913,9.9437,9.9092,9.9437,94293.4117
2011-05-10 14:30:00,25.94,26.03,25.92,26.03,229977.95738427623,9.9437,9.9782,9.936,9.9782,229977.9574
2011-05-10 14:40:00,26.03,26.03,25.95,25.97,122458.9762429586,9.9782,9.9782,9.9475,9.9552,122458.9762
2011-05-10 14:50:00,25.97,26.03,25.96,26.03,77638.99093803576,9.9552,9.9782,9.9514,9.9782,77638.9909
2011-05-10 15:00:00,26.03,26.03,25.96,26.02,124050.94293411706,9.9782,9.9782,9.9514,9.9744,124050.9429
2011-05-10 15:10:00,26.02,26.06,26.0,26.06,108743.57090374724,9.9744,9.9897,9.9667,9.9897,108743.5709
2011-05-10 15:20:00,26.05,26.07,26.03,26.04,112907.17609600782,9.9859,9.9935,9.9782,9.982,112907.1761
2011-05-10 15:30:00,26.04,26.05,25.89,25.89,383786.43154543225,9.982,9.9859,9.9245,9.9245,383786.4315
2011-05-10 15:40:00,25.89,25.94,25.87,25.93,258633.35782512857,9.9245,9.9437,9.9169,9.9399,258633.3578
2011-05-10 15:50:00,25.93,25.95,25.87,25.93,412319.3730100416,9.9399,9.9475,9.9169,9.9399,412319.373
2011-05-11 09:30:00,25.9,25.95,25.58,25.66,245897.62429586088,9.9284,9.9475,9.8057,9.8364,245897.6243
2011-05-11 09:40:00,25.66,25.71,25.54,25.7,156012.73573352926,9.8364,9.8555,9.7904,9.8517,156012.7357
2011-05-11 09:50:00,25.69,25.77,25.58,25.62,138746.0200832721,9.8479,9.8785,9.8057,9.821,138746.0201
2011-05-11 10:00:00,25.62,25.63,25.54,25.57,298065.1481753612,9.821,9.8249,9.7904,9.8019,298065.1482
2011-05-11 10:10:00,25.57,25.64,25.55,25.6,186260.10286554004,9.8019,9.8287,9.7942,9.8134,186260.1029
2011-05-11 10:20:00,25.61,25.65,25.56,25.62,151114.3766838109,9.8172,9.8325,9.798,9.821,151114.3767
2011-05-11 10:30:00,25.62,25.62,25.47,25.53,436566.2503061474,9.821,9.821,9.7635,9.7865,436566.2503
2011-05-11 10:40:00,25.53,25.55,25.4,25.44,245162.8704384032,9.7865,9.7942,9.7367,9.752,245162.8704
2011-05-11 10:50:00,25.44,25.5,25.43,25.49,223242.71369091352,9.752,9.775,9.7482,9.7712,223242.7137
2011-05-11 11:00:00,25.49,25.52,25.45,25.52,161156.01273573353,9.7712,9.7827,9.7559,9.7827,161156.0127
2011-05-11 11:10:00,25.52,25.54,25.45,25.51,99804.06563801126,9.7827,9.7904,9.7559,9.7789,99804.0656
2011-05-11 11:20:00,25.51,25.51,25.45,25.47,247367.1320107764,9.7789,9.7789,9.7559,9.7635,247367.132
2011-05-11 11:30:00,25.48,25.49,25.4,25.42,94783.24761204996,9.7674,9.7712,9.7367,9.7444,94783.2476
2011-05-11 11:40:00,25.42,25.45,25.36,25.36,136419.29953465587,9.7444,9.7559,9.7214,9.7214,136419.2995
2011-05-11 11:50:00,25.36,25.4,25.26,25.27,117683.07616948322,9.7214,9.7367,9.683,9.6869,117683.0762
2011-05-11 12:00:00,25.28,25.31,25.18,25.26,235855.98824393825,9.6907,9.7022,9.6524,9.683,235855.9882
2011-05-11 12:10:00,25.26,25.26,24.96,25.05,283492.5300024492,9.683,9.683,9.568,9.6025,283492.53
2011-05-11 12:20:00,25.05,25.13,24.99,25.11,135929.46362968403,9.6025,9.6332,9.5795,9.6255,135929.4636
2011-05-11 12:30:00,25.12,25.19,25.04,25.12,171197.64878765613,9.6294,9.6562,9.5987,9.6294,171197.6488
2011-05-11 12:40:00,25.13,25.19,25.06,25.1,229733.0394317904,9.6332,9.6562,9.6064,9.6217,229733.0394
2011-05-11 12:50:00,25.11,25.24,25.1,25.23,203404.35953955425,9.6255,9.6754,9.6217,9.6715,203404.3595
2011-05-11 13:00:00,25.24,25.25,25.13,25.13,99436.6887092824,9.6754,9.6792,9.6332,9.6332,99436.6887
2011-05-11 13:10:00,25.13,25.26,25.13,25.17,158461.91525838844,9.6332,9.683,9.6332,9.6485,158461.9153
2011-05-11 13:20:00,25.16,25.21,25.14,25.15,148665.19715895175,9.6447,9.6639,9.637,9.6409,148665.1972
2011-05-11 13:30:00,25.15,25.18,25.04,25.14,116336.02743081067,9.6409,9.6524,9.5987,9.637,116336.0274
2011-05-11 13:40:00,25.13,25.18,25.11,25.17,69679.15748224345,9.6332,9.6524,9.6255,9.6485,69679.1575
2011-05-11 13:50:00,25.18,25.19,25.13,25.14,95028.16556453588,9.6524,9.6562,9.6332,9.637,95028.1656
2011-05-11 14:00:00,25.15,25.2,25.14,25.18,109355.86578496204,9.6409,9.66,9.637,9.6524,109355.8658
2011-05-11 14:10:00,25.18,25.22,25.13,25.15,155155.52289982856,9.6524,9.6677,9.6332,9.6409,155155.5229
2011-05-11 14:20:00,25.15,25.16,25.01,25.09,104702.4246877296,9.6409,9.6447,9.5872,9.6179,104702.4247
2011-05-11 14:30:00,25.09,25.22,25.09,25.21,93803.5758021063,9.6179,9.6677,9.6179,9.6639,93803.5758
2011-05-11 14:40:00,25.21,25.22,25.14,25.18,127602.25324516286,9.6639,9.6677,9.637,9.6524,127602.2532
2011-05-11 14:50:00,25.18,25.2,25.13,25.14,59882.43938280676,9.6524,9.66,9.6332,9.637,59882.4394
2011-05-11 15:00:00,25.14,25.19,25.13,25.15,115968.6505020818,9.637,9.6562,9.6332,9.6409,115968.6505
2011-05-11 15:10:00,25.15,25.16,25.11,25.15,94905.70658829292,9.6409,9.6447,9.6255,9.6409,94905.7066
2011-05-11 15:20:00,25.15,25.22,25.15,25.17,101028.65540044084,9.6409,9.6677,9.6409,9.6485,101028.6554
2011-05-11 15:30:00,25.18,25.2,25.08,25.08,192872.8875826598,9.6524,9.66,9.614,9.614,192872.8876
2011-05-11 15:40:00,25.09,25.1,25.04,25.09,492407.54347293655,9.6179,9.6217,9.5987,9.6179,492407.5435
2011-05-11 15:50:00,25.09,25.3,25.06,25.19,1052289.9828557433,9.6179,9.6984,9.6064,9.6562,1052289.9829
2011-05-12 09:30:00,25.09,25.22,25.0,25.03,295983.3455792309,9.6179,9.6677,9.5834,9.5949,295983.3456
2011-05-12 09:40:00,25.04,25.05,24.76,24.9,542003.4288513347,9.5987,9.6025,9.4914,9.545,542003.4289
2011-05-12 09:50:00,24.91,25.06,24.83,24.87,231569.9240754347,9.5489,9.6064,9.5182,9.5335,231569.9241
2011-05-12 10:00:00,24.87,24.93,24.74,24.78,342150.37962282635,9.5335,9.5565,9.4837,9.499,342150.3796
2011-05-12 10:10:00,24.79,25.16,24.78,24.96,538084.7416115601,9.5029,9.6447,9.499,9.568,538084.7416
2011-05-12 10:20:00,24.96,25.12,24.94,25.08,195322.06710751896,9.568,9.6294,9.5604,9.614,195322.0671
2011-05-12 10:30:00,25.08,25.15,25.01,25.08,169728.14107274063,9.614,9.6409,9.5872,9.614,169728.1411
2011-05-12 10:40:00,25.08,25.09,24.95,25.03,125030.61474406072,9.614,9.6179,9.5642,9.5949,125030.6147
2011-05-12 10:50:00,25.03,25.03,24.86,24.94,128092.08915013468,9.5949,9.5949,9.5297,9.5604,128092.0892
2011-05-12 11:00:00,24.92,25.04,24.91,24.97,208425.1775655156,9.5527,9.5987,9.5489,9.5719,208425.1776
2011-05-12 11:10:00,24.96,25.05,24.93,25.0,304800.391868724,9.568,9.6025,9.5565,9.5834,304800.3919
2011-05-12 11:20:00,25.01,25.04,24.96,25.0,703159.4415870683,9.5872,9.5987,9.568,9.5834,703159.4416
2011-05-12 11:30:00,25.0,25.09,24.97,25.07,404114.62160176336,9.5834,9.6179,9.5719,9.6102,404114.6216
2011-05-12 11:40:00,25.07,25.08,25.03,25.05,326230.71271124174,9.6102,9.614,9.5949,9.6025,326230.7127
2011-05-12 11:50:00,25.06,25.07,24.94,24.95,126622.5814352192,9.6064,9.6102,9.5604,9.5642,126622.5814
2011-05-12 12:00:00,24.95,25.0,24.91,24.93,114621.60176340926,9.5642,9.5834,9.5489,9.5565,114621.6018
2011-05-12 12:10:00,24.93,24.95,24.88,24.91,121234.386480529,9.5565,9.5642,9.5374,9.5489,121234.3865
2011-05-12 12:20:00,24.91,24.96,24.9,24.91,159564.04604457505,9.5489,9.568,9.545,9.5489,159564.046
2011-05-12 12:30:00,24.92,24.94,24.85,24.92,101885.86823414156,9.5527,9.5604,9.5259,9.5527,101885.8682
2011-05-12 12:40:00,24.92,24.96,24.9,24.93,78006.36786676463,9.5527,9.568,9.545,9.5565,78006.3679
2011-05-12 12:50:00,24.93,24.97,24.9,24.96,354641.1951996081,9.5565,9.5719,9.545,9.568,354641.1952
2011-05-12 13:00:00,24.96,25.01,24.96,24.97,287043.84031349496,9.568,9.5872,9.568,9.5719,287043.8403
2011-05-12 13:10:00,24.98,25.06,24.97,25.01,153196.17927994122,9.5757,9.6064,9.5719,9.5872,153196.1793
2011-05-12 13:20:00,25.01,25.09,25.01,25.04,183198.62845946607,9.5872,9.6179,9.5872,9.5987,183198.6285
2011-05-12 13:30:00,25.05,25.09,25.02,25.06,185035.51310311045,9.6025,9.6179,9.591,9.6064,185035.5131
2011-05-12 13:40:00,25.07,25.07,24.97,24.99,78618.66274797943,9.6102,9.6102,9.5719,9.5795,78618.6627
2011-05-12 13:50:00,24.99,25.09,24.99,25.05,129928.97379377908,9.5795,9.6179,9.5795,9.6025,129928.9738
2011-05-12 14:00:00,25.05,25.08,25.05,25.07,267205.48616213567,9.6025,9.614,9.6025,9.6102,267205.4862
2011-05-12 14:10:00,25.07,25.08,25.01,25.01,211731.56992407545,9.6102,9.614,9.5872,9.5872,211731.5699
2011-05-12 14:20:00,25.02,25.03,24.93,24.98,113519.47097722262,9.591,9.5949,9.5565,9.5757,113519.471
2011-05-12 14:30:00,24.98,25.0,24.95,24.97,106539.30933137398,9.5757,9.5834,9.5642,9.5719,106539.3093
2011-05-12 14:40:00,24.96,25.0,24.93,24.99,88292.92187117315,9.568,9.5834,9.5565,9.5795,88292.9219
2011-05-12 14:50:00,24.99,25.0,24.93,24.94,127847.17119764876,9.5795,9.5834,9.5565,9.5604,127847.1712
2011-05-12 15:00:00,24.93,24.98,24.9,24.95,157972.0793534166,9.5565,9.5757,9.545,9.5642,157972.0794
2011-05-12 15:10:00,24.95,24.95,24.91,24.94,146338.47661033552,9.5642,9.5642,9.5489,9.5604,146338.4766
2011-05-12 15:20:00,24.94,24.95,24.87,24.91,209894.68528043103,9.5604,9.5642,9.5335,9.5489,209894.6853
2011-05-12 15:30:00,24.91,24.91,24.82,24.91,170340.4359539554,9.5489,9.5489,9.5144,9.5489,170340.436
2011-05-12 15:40:00,24.91,24.94,24.88,24.91,586333.5782512858,9.5489,9.5604,9.5374,9.5489,586333.5783
2011-05-12 15:50:00,24.91,24.96,24.88,24.91,957384.2762674504,9.5489,9.568,9.5374,9.5489,957384.2763
2011-05-13 09:30:00,25.05,25.28,25.0,25.03,424810.1885868234,9.6025,9.6907,9.5834,9.5949,424810.1886
2011-05-13 09:40:00,25.03,25.05,24.86,24.87,222385.5008572128,9.5949,9.6025,9.5297,9.5335,222385.5009
2011-05-13 09:50:00,24.87,25.04,24.87,24.96,156257.65368601517,9.5335,9.5987,9.5335,9.568,156257.6537
2011-05-13 10:00:00,24.96,25.02,24.8,24.86,206465.8339456282,9.568,9.591,9.5067,9.5297,206465.8339
2011-05-13 10:10:00,24.86,25.05,24.82,24.99,250918.44232182216,9.5297,9.6025,9.5144,9.5795,250918.4423
2011-05-13 10:20:00,25.0,25.0,24.9,24.97,146338.47661033552,9.5834,9.5834,9.545,9.5719,146338.4766
2011-05-13 10:30:00,24.97,25.02,24.95,25.02,252020.5731080088,9.5719,9.591,9.5642,9.591,252020.5731
2011-05-13 10:40:00,25.02,25.02,24.89,24.92,283859.90693117806,9.591,9.591,9.5412,9.5527,283859.9069
2011-05-13 10:50:00,24.93,24.94,24.83,24.83,190423.70805780063,9.5565,9.5604,9.5182,9.5182,190423.7081
2011-05-13 11:00:00,24.83,24.87,24.78,24.83,227773.695811903,9.5182,9.5335,9.499,9.5182,227773.6958
2011-05-13 11:10:00,24.83,24.88,24.78,24.79,115111.43766838108,9.5182,9.5374,9.499,9.5029,115111.4377
2011-05-13 11:20:00,24.79,24.82,24.74,24.82,171075.18981141318,9.5029,9.5144,9.4837,9.5144,171075.1898
2011-05-13 11:30:00,24.82,24.87,24.78,24.8,177198.1386235611,9.5144,9.5335,9.499,9.5067,177198.1386
2011-05-13 11:40:00,24.8,24.83,24.66,24.69,246877.29610580453,9.5067,9.5182,9.453,9.4645,246877.2961
2011-05-13 11:50:00,24.69,24.72,24.6,24.6,501224.58976242953,9.4645,9.476,9.43,9.43,501224.5898
2011-05-13 12:00:00,24.6,24.66,24.52,24.52,406196.4241978937,9.43,9.453,9.3994,9.3994,406196.4242
2011-05-13 12:10:00,24.53,24.57,24.45,24.49,339088.9052167524,9.4032,9.4185,9.3725,9.3879,339088.9052
2011-05-13 12:20:00,24.48,24.63,24.43,24.63,317413.6664217487,9.384,9.4415,9.3649,9.4415,317413.6664
2011-05-13 12:30:00,24.63,24.72,24.62,24.64,98701.93485182464,9.4415,9.476,9.4377,9.4454,98701.9349
2011-05-13 12:40:00,24.62,24.76,24.61,24.76,131520.94048493754,9.4377,9.4914,9.4339,9.4914,131520.9405
2011-05-13 12:50:00,24.75,24.76,24.64,24.69,165686.99485672297,9.4875,9.4914,9.4454,9.4645,165686.9949
2011-05-13 13:00:00,24.7,24.77,24.68,24.69,116458.48640705364,9.4684,9.4952,9.4607,9.4645,116458.4864
2011-05-13 13:10:00,24.69,24.74,24.68,24.72,163115.35635562087,9.4645,9.4837,9.4607,9.476,163115.3564
2011-05-13 13:20:00,24.73,24.75,24.69,24.69,85353.90644134214,9.4799,9.4875,9.4645,9.4645,85353.9064
2011-05-13 13:30:00,24.7,24.73,24.64,24.64,185770.2669605682,9.4684,9.4799,9.4454,9.4454,185770.267
2011-05-13 13:40:00,24.65,24.67,24.61,24.65,98457.01689933872,9.4492,9.4569,9.4339,9.4492,98457.0169
2011-05-13 13:50:00,24.65,24.69,24.56,24.69,98824.3938280676,9.4492,9.4645,9.4147,9.4645,98824.3938
2011-05-13 14:00:00,24.68,24.72,24.66,24.72,99191.77075679648,9.4607,9.476,9.453,9.476,99191.7708
2011-05-13 14:10:00,24.72,24.74,24.69,24.71,192383.051677688,9.476,9.4837,9.4645,9.4722,192383.0517
2011-05-13 14:20:00,24.72,24.77,24.69,24.69,258878.27577761447,9.476,9.4952,9.4645,9.4645,258878.2758
2011-05-13 14:30:00,24.7,24.71,24.66,24.69,180259.61302963505,9.4684,9.4722,9.453,9.4645,180259.613
2011-05-13 14:40:00,24.69,24.7,24.69,24.69,185892.7259368112,9.4645,9.4684,9.4645,9.4645,185892.7259
2011-05-13 14:50:00,24.69,24.7,24.64,24.69,292921.8711731569,9.4645,9.4684,9.4454,9.4645,292921.8712
2011-05-13 15:00:00,24.69,24.72,24.69,24.72,105559.63752143033,9.4645,9.476,9.4645,9.476,105559.6375
2011-05-13 15:10:00,24.71,24.73,24.68,24.68,294024.0019593436,9.4722,9.4799,9.4607,9.4607,294024.002
2011-05-13 15:20:00,24.68,24.71,24.64,24.65,211486.6519715895,9.4607,9.4722,9.4454,9.4492,211486.652
2011-05-13 15:30:00,24.66,24.71,24.65,24.68,288513.34802841046,9.453,9.4722,9.4492,9.4607,288513.348
2011-05-13 15:40:00,24.69,24.71,24.68,24.69,302718.5892725937,9.4645,9.4722,9.4607,9.4645,302718.5893
2011-05-13 15:50:00,24.69,24.71,24.65,24.69,558657.8496203772,9.4645,9.4722,9.4492,9.4645,558657.8496
2011-05-16 09:30:00,24.63,24.64,24.44,24.56,206465.8339456282,9.4415,9.4454,9.3687,9.4147,206465.8339
2011-05-16 09:40:00,24.58,24.65,24.51,24.59,153686.01518491303,9.4224,9.4492,9.3955,9.4262,153686.0152
2011-05-16 09:50:00,24.59,24.61,24.5,24.51,256306.6372765124,9.4262,9.4339,9.3917,9.3955,256306.6373
2011-05-16 10:00:00,24.5,24.66,24.5,24.58,208547.6365417585,9.3917,9.453,9.3917,9.4224,208547.6365
2011-05-16 10:10:00,24.59,24.63,24.52,24.61,162380.6024981631,9.4262,9.4415,9.3994,9.4339,162380.6025
2011-05-16 10:20:00,24.62,24.64,24.52,24.58,293289.24810188584,9.4377,9.4454,9.3994,9.4224,293289.2481
2011-05-16 10:30:00,24.58,24.61,24.56,24.61,287043.84031349496,9.4224,9.4339,9.4147,9.4339,287043.8403
2011-05-16 10:40:00,24.61,24.73,24.6,24.71,362478.5696791575,9.4339,9.4799,9.43,9.4722,362478.5697
2011-05-16 10:50:00,24.7,24.82,24.7,24.82,314964.4868968895,9.4684,9.5144,9.4684,9.5144,314964.4869
2011-05-16 11:00:00,24.82,24.89,24.78,24.79,328802.35121234384,9.5144,9.5412,9.499,9.5029,328802.3512
2011-05-16 11:10:00,24.8,24.81,24.72,24.77,200220.4261572373,9.5067,9.5105,9.476,9.4952,200220.4262
2011-05-16 11:20:00,24.77,24.78,24.73,24.76,140705.36370315944,9.4952,9.499,9.4799,9.4914,140705.3637
2011-05-16 11:30:00,24.75,24.76,24.72,24.74,235121.2343864805,9.4875,9.4914,9.476,9.4837,235121.2344
2011-05-16 11:40:00,24.74,24.78,24.62,24.62,188954.2003428852,9.4837,9.499,9.4377,9.4377,188954.2003
2011-05-16 11:50:00,24.63,24.63,24.56,24.62,264878.76561351947,9.4415,9.4415,9.4147,9.4377,264878.7656
2011-05-16 12:00:00,24.63,24.67,24.57,24.63,355743.3259857947,9.4415,9.4569,9.4185,9.4415,355743.326
2011-05-16 12:10:00,24.63,24.64,24.54,24.56,256918.9321577272,9.4415,9.4454,9.407,9.4147,256918.9322
2011-05-16 12:20:00,24.56,24.58,24.51,24.51,248714.1807494489,9.4147,9.4224,9.3955,9.3955,248714.1807
2011-05-16 12:30:00,24.51,24.55,24.5,24.53,272593.68111682584,9.3955,9.4109,9.3917,9.4032,272593.6811
2011-05-16 12:40:00,24.54,24.54,24.46,24.48,311045.79965711484,9.407,9.407,9.3764,9.384,311045.7997
2011-05-16 12:50:00,24.47,24.48,24.35,24.36,214670.5853539064,9.3802,9.384,9.3342,9.338,214670.5854
2011-05-16 13:00:00,24.36,24.37,24.29,24.31,255082.0475140828,9.338,9.3419,9.3112,9.3189,255082.0475
2011-05-16 13:10:00,24.31,24.38,24.28,24.38,245897.62429586088,9.3189,9.3457,9.3074,9.3457,245897.6243
2011-05-16 13:20:00,24.38,24.38,24.3,24.35,193607.6414401176,9.3457,9.3457,9.315,9.3342,193607.6414
2011-05-16 13:30:00,24.34,24.47,24.33,24.47,153196.17927994122,9.3304,9.3802,9.3265,9.3802,153196.1793
2011-05-16 13:40:00,24.47,24.49,24.44,24.48,116458.48640705364,9.3802,9.3879,9.3687,9.384,116458.4864
2011-05-16 13:50:00,24.48,24.5,24.43,24.45,112662.25814352192,9.384,9.3917,9.3649,9.3725,112662.2581
2011-05-16 14:00:00,24.44,24.47,24.42,24.47,229610.58045554737,9.3687,9.3802,9.361,9.3802,229610.5805
2011-05-16 14:10:00,24.46,24.5,24.41,24.44,120009.79671809945,9.3764,9.3917,9.3572,9.3687,120009.7967
2011-05-16 14:20:00,24.43,24.44,24.28,24.29,137031.59441587067,9.3649,9.3687,9.3074,9.3112,137031.5944
2011-05-16 14:30:00,24.29,24.34,24.25,24.31,262796.9630173892,9.3112,9.3304,9.2959,9.3189,262796.963
2011-05-16 14:40:00,24.31,24.37,24.26,24.36,229120.7445505756,9.3189,9.3419,9.2997,9.338,229120.7446
2011-05-16 14:50:00,24.36,24.38,24.32,24.33,257653.68601518488,9.338,9.3457,9.3227,9.3265,257653.686
2011-05-16 15:00:00,24.32,24.45,24.32,24.42,188831.7413666421,9.3227,9.3725,9.3227,9.361,188831.7414
2011-05-16 15:10:00,24.43,24.43,24.32,24.35,241121.72422238547,9.3649,9.3649,9.3227,9.3342,241121.7242
2011-05-16 15:20:00,24.34,24.38,24.31,24.32,163850.11021307862,9.3304,9.3457,9.3189,9.3227,163850.1102
2011-05-16 15:30:00,24.33,24.34,24.29,24.3,297820.2302228753,9.3265,9.3304,9.3112,9.315,297820.2302
2011-05-16 15:40:00,24.3,24.3,24.23,24.26,524859.1721773206,9.315,9.315,9.2882,9.2997,524859.1722
2011-05-16 15:50:00,24.25,24.34,24.24,24.31,680137.1540533921,9.2959,9.3304,9.292,9.3189,680137.1541
2011-05-17 09:30:00,24.16,24.24,24.09,24.16,219446.48542738185,9.2614,9.292,9.2345,9.2614,219446.4854
2011-05-17 09:40:00,24.16,24.26,24.09,24.26,213445.99559147685,9.2614,9.2997,9.2345,9.2997,213445.9956
2011-05-17 09:50:00,24.26,24.38,24.23,24.36,302351.2123438648,9.2997,9.3457,9.2882,9.338,302351.2123
2011-05-17 10:00:00,24.36,24.36,24.21,24.24,295983.3455792309,9.338,9.338,9.2805,9.292,295983.3456
2011-05-17 10:10:00,24.26,24.42,24.21,24.37,180382.07200587803,9.2997,9.361,9.2805,9.3419,180382.072
2011-05-17 10:20:00,24.37,24.41,24.31,24.38,174504.041146216,9.3419,9.3572,9.3189,9.3457,174504.0411
2011-05-17 10:30:00,24.38,24.38,24.24,24.28,150746.99975508204,9.3457,9.3457,9.292,9.3074,150746.9998
2011-05-17 10:40:00,24.29,24.3,24.21,24.24,176096.00783737446,9.3112,9.315,9.2805,9.292,176096.0078
2011-05-17 10:50:00,24.24,24.24,24.13,24.17,154788.14597109967,9.292,9.292,9.2499,9.2652,154788.146
2011-05-17 11:00:00,24.17,24.23,24.12,24.19,426647.0732304677,9.2652,9.2882,9.246,9.2729,426647.0732
2011-05-17 11:10:00,24.19,24.2,24.09,24.12,332721.0384521185,9.2729,9.2767,9.2345,9.246,332721.0385
2011-05-17 11:20:00,24.12,24.2,24.09,24.14,208057.80063678665,9.246,9.2767,9.2345,9.2537,208057.8006
2011-05-17 11:30:00,24.14,24.16,24.01,24.01,306024.98163115355,9.2537,9.2614,9.2039,9.2039,306024.9816
2011-05-17 11:40:00,24.01,24.17,24.0,24.17,152461.42542248344,9.2039,9.2652,9.2,9.2652,152461.4254
2011-05-17 11:50:00,24.17,24.2,24.1,24.15,132745.53024736713,9.2652,9.2767,9.2384,9.2575,132745.5302
2011-05-17 12:00:00,24.15,24.17,24.02,24.03,128949.3019838354,9.2575,9.2652,9.2077,9.2115,128949.302
2011-05-17 12:10:00,24.04,24.17,24.03,24.14,150869.458731325,9.2154,9.2652,9.2115,9.2537,150869.4587
2011-05-17 12:20:00,24.14,24.17,24.07,24.08,88782.75777614498,9.2537,9.2652,9.2269,9.2307,88782.7578
2011-05-17 12:30:00,24.07,24.15,24.07,24.12,98946.85280431056,9.2269,9.2575,9.2269,9.246,98946.8528
2011-05-17 12:40:00,24.12,24.21,24.11,24.13,487019.3485182464,9.246,9.2805,9.2422,9.2499,487019.3485
2011-05-17 12:50:00,24.11,24.14,24.09,24.13,192995.3465589028,9.2422,9.2537,9.2345,9.2499,192995.3466
2011-05-17 13:00:00,24.12,24.17,24.09,24.16,110702.91452363458,9.246,9.2652,9.2345,9.2614,110702.9145
2011-05-17 13:10:00,24.17,24.19,24.13,24.16,124540.77883908887,9.2652,9.2729,9.2499,9.2614,124540.7788
2011-05-17 13:20:00,24.16,24.16,24.09,24.12,222997.7957384276,9.2614,9.2614,9.2345,9.246,222997.7957
2011-05-17 13:30:00,24.13,24.18,24.11,24.15,194097.47734508937,9.2499,9.269,9.2422,9.2575,194097.4773
2011-05-17 13:40:00,24.15,24.21,24.14,24.15,270511.87852069555,9.2575,9.2805,9.2537,9.2575,270511.8785
2011-05-17 13:50:00,24.15,24.18,24.12,24.17,179892.2361009062,9.2575,9.269,9.246,9.2652,179892.2361
2011-05-17 14:00:00,24.17,24.33,24.16,24.29,228998.28557433252,9.2652,9.3265,9.2614,9.3112,228998.2856
2011-05-17 14:10:00,24.29,24.31,24.21,24.22,104824.88366397256,9.3112,9.3189,9.2805,9.2844,104824.8837
2011-05-17 14:20:00,24.23,24.25,24.17,24.24,91599.31422973303,9.2882,9.2959,9.2652,9.292,91599.3142
2011-05-17 14:30:00,24.24,24.27,24.22,24.26,90129.80651481752,9.292,9.3035,9.2844,9.2997,90129.8065
2011-05-17 14:40:00,24.26,24.26,24.15,24.23,102620.6220915993,9.2997,9.2997,9.2575,9.2882,102620.6221
2011-05-17 14:50:00,24.24,24.37,24.24,24.35,135929.46362968403,9.292,9.3419,9.292,9.3342,135929.4636
2011-05-17 15:00:00,24.36,24.38,24.3,24.33,391623.8060249816,9.338,9.3457,9.315,9.3265,391623.806
2011-05-17 15:10:00,24.34,24.39,24.32,24.34,316311.5356355621,9.3304,9.3495,9.3227,9.3304,316311.5356
2011-05-17 15:20:00,24.34,24.38,24.29,24.33,249204.0166544208,9.3304,9.3457,9.3112,9.3265,249204.0167
2011-05-17 15:30:00,24.33,24.47,24.33,24.42,269164.829782023,9.3265,9.3802,9.3265,9.361,269164.8298
2011-05-17 15:40:00,24.42,24.47,24.38,24.45,351947.097722263,9.361,9.3802,9.3457,9.3725,351947.0977
2011-05-17 15:50:00,24.46,24.46,24.36,24.42,428116.5809453833,9.3764,9.3764,9.338,9.361,428116.5809
2011-05-18 09:30:00,24.47,24.58,24.38,24.49,142419.78937056084,9.3802,9.4224,9.3457,9.3879,142419.7894
2011-05-18 09:40:00,24.49,24.79,24.47,24.75,376316.4339946118,9.3879,9.5029,9.3802,9.4875,376316.434
2011-05-18 09:50:00,24.75,24.85,24.73,24.74,289737.93779084005,9.4875,9.5259,9.4799,9.4837,289737.9378
2011-05-18 10:00:00,24.74,24.84,24.73,24.79,271981.38623561105,9.4837,9.522,9.4799,9.5029,271981.3862
2011-05-18 10:10:00,24.79,24.91,24.78,24.89,467425.912319373,9.5029,9.5489,9.499,9.5412,467425.9123
2011-05-18 10:20:00,24.87,24.87,24.74,24.75,265368.6015184913,9.5335,9.5335,9.4837,9.4875,265368.6015
2011-05-18 10:30:00,24.76,24.91,24.76,24.91,381949.5469017879,9.4914,9.5489,9.4914,9.5489,381949.5469
2011-05-18 10:40:00,24.91,24.98,24.88,24.95,459833.4557923096,9.5489,9.5757,9.5374,9.5642,459833.4558
2011-05-18 10:50:00,24.95,24.95,24.81,24.84,126255.20450649032,9.5642,9.5642,9.5105,9.522,126255.2045
2011-05-18 11:00:00,24.84,24.98,24.82,24.9,404604.4575067352,9.522,9.5757,9.5144,9.545,404604.4575
2011-05-18 11:10:00,24.9,24.91,24.82,24.86,169238.3051677688,9.545,9.5489,9.5144,9.5297,169238.3052
2011-05-18 11:20:00,24.86,24.89,24.81,24.89,86333.57825128581,9.5297,9.5412,9.5105,9.5412,86333.5783
2011-05-18 11:30:00,24.89,24.97,24.87,24.96,238427.6267450404,9.5412,9.5719,9.5335,9.568,238427.6267
2011-05-18 11:40:00,24.96,25.05,24.96,25.02,191893.21577271607,9.568,9.6025,9.568,9.591,191893.2158
2011-05-18 11:50:00,25.01,25.05,25.0,25.05,137031.59441587067,9.5872,9.6025,9.5834,9.6025,137031.5944
2011-05-18 12:00:00,25.04,25.05,25.0,25.03,228630.9086456037,9.5987,9.6025,9.5834,9.5949,228630.9086
2011-05-18 12:10:00,25.03,25.09,25.02,25.08,108131.27602253245,9.5949,9.6179,9.591,9.614,108131.276
2011-05-18 12:20:00,25.07,25.11,25.06,25.1,231937.3010041636,9.6102,9.6255,9.6064,9.6217,231937.301
2011-05-18 12:30:00,25.1,25.18,25.09,25.09,192995.3465589028,9.6217,9.6524,9.6179,9.6179,192995.3466
2011-05-18 12:40:00,25.08,25.14,25.06,25.13,120989.4685280431,9.614,9.637,9.6064,9.6332,120989.4685
2011-05-18 12:50:00,25.13,25.17,25.11,25.15,181729.12074455057,9.6332,9.6485,9.6255,9.6409,181729.1207
2011-05-18 13:00:00,25.15,25.23,25.15,25.19,212588.7827577761,9.6409,9.6715,9.6409,9.6562,212588.7828
2011-05-18 13:10:00,25.2,25.21,25.1,25.1,227038.94195444524,9.66,9.6639,9.6217,9.6217,227038.942
2011-05-18 13:20:00,25.1,25.11,25.05,25.05,208915.01347048732,9.6217,9.6255,9.6025,9.6025,208915.0135
2011-05-18 13:30:00,25.05,25.09,25.0,25.01,89762.42958608865,9.6025,9.6179,9.5834,9.5872,89762.4296
2011-05-18 13:40:00,25.01,25.04,25.0,25.03,98212.0989468528,9.5872,9.5987,9.5834,9.5949,98212.0989
2011-05-18 13:50:00,25.03,25.11,25.02,25.06,114499.14278716627,9.5949,9.6255,9.591,9.6064,114499.1428
2011-05-18 14:00:00,25.07,25.09,24.97,25.05,165931.9128092089,9.6102,9.6179,9.5719,9.6025,165931.9128
2011-05-18 14:10:00,25.05,25.07,24.96,24.96,133235.36615233895,9.6025,9.6102,9.568,9.568,133235.3662
2011-05-18 14:20:00,24.96,24.96,24.82,24.88,230712.711241734,9.568,9.568,9.5144,9.5374,230712.7112
2011-05-18 14:30:00,24.87,24.93,24.83,24.83,93436.1988733774,9.5335,9.5565,9.5182,9.5182,93436.1989
2011-05-18 14:40:00,24.83,24.91,24.83,24.85,85598.82439382806,9.5182,9.5489,9.5182,9.5259,85598.8244
2011-05-18 14:50:00,24.86,24.87,24.81,24.84,68454.56771981386,9.5297,9.5335,9.5105,9.522,68454.5677
2011-05-18 15:00:00,24.84,24.92,24.83,24.87,123438.64805290228,9.522,9.5527,9.5182,9.5335,123438.6481
2011-05-18 15:10:00,24.87,24.96,24.87,24.96,133602.74308106783,9.5335,9.568,9.5335,9.568,133602.7431
2011-05-18 15:20:00,24.96,25.01,24.93,25.01,124785.6967915748,9.568,9.5872,9.5565,9.5872,124785.6968
2011-05-18 15:30:00,25.01,25.05,25.0,25.01,183810.9233406809,9.5872,9.6025,9.5834,9.5872,183810.9233
2011-05-18 15:40:00,25.02,25.07,24.99,25.02,329414.64609355864,9.591,9.6102,9.5795,9.591,329414.6461
2011-05-18 15:50:00,25.03,25.05,24.97,25.0,959833.4557923096,9.5949,9.6025,9.5719,9.5834,959833.4558
2011-05-19 09:30:00,25.09,25.27,25.09,25.16,193117.8055351457,9.6179,9.6869,9.6179,9.6447,193117.8055
2011-05-19 09:40:00,25.16,25.18,25.03,25.05,195322.06710751896,9.6447,9.6524,9.5949,9.6025,195322.0671
2011-05-19 09:50:00,25.04,25.21,25.03,25.17,144134.21503796228,9.5987,9.6639,9.5949,9.6485,144134.215
2011-05-19 10:00:00,25.17,25.22,25.07,25.17,300391.8687239775,9.6485,9.6677,9.6102,9.6485,300391.8687
2011-05-19 10:10:00,25.17,25.19,24.96,25.04,312025.4714670585,9.6485,9.6562,9.568,9.5987,312025.4715
2011-05-19 10:20:00,25.04,25.05,25.0,25.05,132010.77638990938,9.5987,9.6025,9.5834,9.6025,132010.7764
2011-05-19 10:30:00,25.05,25.09,25.0,25.05,73720.30369826108,9.6025,9.6179,9.5834,9.6025,73720.3037
2011-05-19 10:40:00,25.05,25.09,24.87,24.95,172177.32059759978,9.6025,9.6179,9.5335,9.5642,172177.3206
2011-05-19 10:50:00,24.95,24.96,24.83,24.89,149032.5740876806,9.5642,9.568,9.5182,9.5412,149032.5741
2011-05-19 11:00:00,24.89,24.99,24.88,24.91,166789.1256429096,9.5412,9.5795,9.5374,9.5489,166789.1256
2011-05-19 11:10:00,24.9,24.93,24.83,24.9,229120.7445505756,9.545,9.5565,9.5182,9.545,229120.7446
2011-05-19 11:20:00,24.91,24.91,24.83,24.89,142542.2483468038,9.5489,9.5489,9.5182,9.5412,142542.2483
2011-05-19 11:30:00,24.88,25.05,24.88,25.03,176708.30271858926,9.5374,9.6025,9.5374,9.5949,176708.3027
2011-05-19 11:40:00,25.03,25.03,24.97,25.0,79598.3345579231,9.5949,9.5949,9.5719,9.5834,79598.3346
2011-05-19 11:50:00,25.0,25.03,24.97,24.98,85353.90644134214,9.5834,9.5949,9.5719,9.5757,85353.9064
2011-05-19 12:00:00,24.99,25.03,24.93,25.03,72373.25495958854,9.5795,9.5949,9.5565,9.5949,72373.255
2011-05-19 12:10:00,25.03,25.11,25.01,25.11,51432.77002204261,9.5949,9.6255,9.5872,9.6255,51432.77
2011-05-19 12:20:00,25.11,25.13,25.03,25.09,85231.44746509919,9.6255,9.6332,9.5949,9.6179,85231.4475
2011-05-19 12:30:00,25.09,25.16,25.09,25.15,257653.68601518488,9.6179,9.6447,9.6179,9.6409,257653.686
2011-05-19 12:40:00,25.15,25.17,25.09,25.1,154420.76904237078,9.6409,9.6485,9.6179,9.6217,154420.769
2011-05-19 12:50:00,25.09,25.11,25.06,25.08,105682.09649767326,9.6179,9.6255,9.6064,9.614,105682.0965
2011-05-19 13:00:00,25.09,25.13,25.08,25.13,174993.87705118785,9.6179,9.6332,9.614,9.6332,174993.8771
2011-05-19 13:10:00,25.13,25.18,25.11,25.17,73597.84472201811,9.6332,9.6524,9.6255,9.6485,73597.8447
2011-05-19 13:20:00,25.18,25.19,25.1,25.11,121356.84545677196,9.6524,9.6562,9.6217,9.6255,121356.8455
2011-05-19 13:30:00,25.11,25.14,25.09,25.1,99926.52461425422,9.6255,9.637,9.6179,9.6217,99926.5246
2011-05-19 13:40:00,25.1,25.1,25.05,25.09,125520.45064903256,9.6217,9.6217,9.6025,9.6179,125520.4506
2011-05-19 13:50:00,25.09,25.16,25.08,25.16,155645.35880480037,9.6179,9.6447,9.614,9.6447,155645.3588
2011-05-19 14:00:00,25.16,25.17,25.08,25.08,179035.02326720548,9.6447,9.6485,9.614,9.614,179035.0233
2011-05-19 14:10:00,25.09,25.1,25.03,25.04,492040.16654420766,9.6179,9.6217,9.5949,9.5987,492040.1665
2011-05-19 14:20:00,25.03,25.06,24.98,25.0,195077.14915503305,9.5949,9.6064,9.5757,9.5834,195077.1492
2011-05-19 14:30:00,25.0,25.0,24.95,24.97,196914.03379867744,9.5834,9.5834,9.5642,9.5719,196914.0338
2011-05-19 14:40:00,24.97,25.0,24.89,24.92,284349.7428361499,9.5719,9.5834,9.5412,9.5527,284349.7428
2011-05-19 14:50:00,24.92,24.97,24.89,24.91,200342.88513348027,9.5527,9.5719,9.5412,9.5489,200342.8851
2011-05-19 15:00:00,24.91,24.97,24.91,24.94,141685.0355131031,9.5489,9.5719,9.5489,9.5604,141685.0355
2011-05-19 15:10:00,24.95,25.0,24.94,24.98,441097.23242713686,9.5642,9.5834,9.5604,9.5757,441097.2324
2011-05-19 15:20:00,24.97,25.01,24.96,24.98,192505.5106539309,9.5719,9.5872,9.568,9.5757,192505.5107
2011-05-19 15:30:00,24.99,25.01,24.93,24.95,287166.29928973794,9.5795,9.5872,9.5565,9.5642,287166.2993
2011-05-19 15:40:00,24.94,24.98,24.93,24.97,306637.27651236835,9.5604,9.5757,9.5565,9.5719,306637.2765
2011-05-19 15:50:00,24.97,25.04,24.96,25.0,510164.0950281656,9.5719,9.5987,9.568,9.5834,510164.095
2011-05-20 09:30:00,24.92,24.92,24.76,24.82,305657.60470242467,9.5527,9.5527,9.4914,9.5144,305657.6047
2011-05-20 09:40:00,24.84,24.91,24.77,24.78,210751.89811413176,9.522,9.5489,9.4952,9.499,210751.8981
2011-05-20 09:50:00,24.78,24.82,24.73,24.79,176463.38476610335,9.499,9.5144,9.4799,9.5029,176463.3848
2011-05-20 10:00:00,24.79,24.89,24.74,24.78,229365.66250306147,9.5029,9.5412,9.4837,9.499,229365.6625
2011-05-20 10:10:00,24.78,24.82,24.7,24.79,159196.6691158462,9.499,9.5144,9.4684,9.5029,159196.6691
2011-05-20 10:20:00,24.81,24.84,24.73,24.82,221528.2880235121,9.5105,9.522,9.4799,9.5144,221528.288
2011-05-20 10:30:00,24.81,24.84,24.77,24.82,276389.90938035754,9.5105,9.522,9.4952,9.5144,276389.9094
2011-05-20 10:40:00,24.82,24.87,24.72,24.76,270634.33749693853,9.5144,9.5335,9.476,9.4914,270634.3375
2011-05-20 10:50:00,24.78,24.89,24.76,24.87,152828.80235121233,9.499,9.5412,9.4914,9.5335,152828.8024
2011-05-20 11:00:00,24.87,24.94,24.85,24.94,239897.1344599559,9.5335,9.5604,9.5259,9.5604,239897.1345
2011-05-20 11:10:00,24.93,25.05,24.91,24.95,232916.97281410728,9.5565,9.6025,9.5489,9.5642,232916.9728
2011-05-20 11:20:00,24.95,24.97,24.9,24.95,129316.67891256428,9.5642,9.5719,9.545,9.5642,129316.6789
2011-05-20 11:30:00,24.95,25.01,24.94,24.97,174871.41807494487,9.5642,9.5872,9.5604,9.5719,174871.4181
2011-05-20 11:40:00,24.97,24.98,24.89,24.89,118050.45309821208,9.5719,9.5757,9.5412,9.5412,118050.4531
2011-05-20 11:50:00,24.9,24.93,24.88,24.89,116703.40435953956,9.545,9.5565,9.5374,9.5412,116703.4044
2011-05-20 12:00:00,24.9,24.96,24.87,24.89,463507.2250795983,9.545,9.568,9.5335,9.5412,463507.2251
2011-05-20 12:10:00,24.89,24.97,24.87,24.93,283614.9889786921,9.5412,9.5719,9.5335,9.5565,283614.989
2011-05-20 12:20:00,24.92,25.08,24.91,25.07,216385.01102130784,9.5527,9.614,9.5489,9.6102,216385.011
2011-05-20 12:30:00,25.07,25.12,25.05,25.1,286309.0864560372,9.6102,9.6294,9.6025,9.6217,286309.0865
2011-05-20 12:40:00,25.09,25.1,25.0,25.02,200832.7210384521,9.6179,9.6217,9.5834,9.591,200832.721
2011-05-20 12:50:00,25.02,25.03,24.95,24.95,184545.6771981386,9.591,9.5949,9.5642,9.5642,184545.6772
2011-05-20 13:00:00,24.96,25.04,24.96,25.02,215282.8802351212,9.568,9.5987,9.568,9.591,215282.8802
2011-05-20 13:10:00,25.02,25.04,24.99,25.03,96497.67327945138,9.591,9.5987,9.5795,9.5949,96497.6733
2011-05-20 13:20:00,25.03,25.08,25.0,25.04,75679.64731814842,9.5949,9.614,9.5834,9.5987,75679.6473
2011-05-20 13:30:00,25.05,25.12,25.05,25.11,93068.82194464852,9.6025,9.6294,9.6025,9.6255,93068.8219
2011-05-20 13:40:00,25.11,25.13,25.09,25.1,251163.3602743081,9.6255,9.6332,9.6179,9.6217,251163.3603
2011-05-20 13:50:00,25.1,25.1,25.02,25.04,104947.34264021552,9.6217,9.6217,9.591,9.5987,104947.3426
2011-05-20 14:00:00,25.05,25.09,25.03,25.04,198016.16458486405,9.6025,9.6179,9.5949,9.5987,198016.1646
2011-05-20 14:10:00,25.03,25.13,25.03,25.12,257286.309086456,9.5949,9.6332,9.5949,9.6294,257286.3091
2011-05-20 14:20:00,25.12,25.21,25.1,25.2,619519.9608131276,9.6294,9.6639,9.6217,9.66,619519.9608
2011-05-20 14:30:00,25.2,25.44,25.19,25.37,572618.1729120744,9.66,9.752,9.6562,9.7252,572618.1729
2011-05-20 14:40:00,25.37,25.38,25.31,25.36,263164.339946118,9.7252,9.729,9.7022,9.7214,263164.3399
2011-05-20 14:50:00,25.36,25.37,25.26,25.26,296350.7225079598,9.7214,9.7252,9.683,9.683,296350.7225
2011-05-20 15:00:00,25.26,25.27,25.18,25.18,266838.1092334068,9.683,9.6869,9.6524,9.6524,266838.1092
2011-05-20 15:10:00,25.18,25.22,25.18,25.18,211364.19299534653,9.6524,9.6677,9.6524,9.6524,211364.193
2011-05-20 15:20:00,25.18,25.23,25.16,25.22,201322.556943424,9.6524,9.6715,9.6447,9.6677,201322.5569
2011-05-20 15:30:00,25.22,25.31,25.22,25.27,432647.5630663727,9.6677,9.7022,9.6677,9.6869,432647.5631
2011-05-20 15:40:00,25.27,25.27,25.14,25.17,605682.0964976732,9.6869,9.6869,9.637,9.6485,605682.0965
2011-05-20 15:50:00,25.17,25.17,25.05,25.13,852069.5566985059,9.6485,9.6485,9.6025,9.6332,852069.5567
2011-05-23 09:30:00,24.77,24.81,24.62,24.81,372397.7467548371,9.4952,9.5105,9.4377,9.5105,372397.7468
2011-05-23 09:40:00,24.8,24.88,24.75,24.87,218589.2725936811,9.5067,9.5374,9.4875,9.5335,218589.2726
2011-05-23 09:50:00,24.88,24.88,24.68,24.7,218711.73156992407,9.5374,9.5374,9.4607,9.4684,218711.7316
2011-05-23 10:00:00,24.7,24.82,24.67,24.79,120867.00955180012,9.4684,9.5144,9.4569,9.5029,120867.0096
2011-05-23 10:10:00,24.79,24.82,24.76,24.78,345946.60788635805,9.5029,9.5144,9.4914,9.499,345946.6079
2011-05-23 10:20:00,24.79,24.91,24.77,24.89,179035.02326720548,9.5029,9.5489,9.4952,9.5412,179035.0233
2011-05-23 10:30:00,24.9,25.0,24.88,24.91,114499.14278716627,9.545,9.5834,9.5374,9.5489,114499.1428
2011-05-23 10:40:00,24.91,24.92,24.87,24.9,239162.38060249813,9.5489,9.5527,9.5335,9.545,239162.3806
2011-05-23 10:50:00,24.9,24.95,24.81,24.81,149032.5740876806,9.545,9.5642,9.5105,9.5105,149032.5741
2011-05-23 11:00:00,24.81,24.88,24.8,24.82,758143.5219201567,9.5105,9.5374,9.5067,9.5144,758143.5219
2011-05-23 11:10:00,24.83,24.87,24.78,24.83,121969.14033798676,9.5182,9.5335,9.499,9.5182,121969.1403
2011-05-23 11:20:00,24.82,24.88,24.79,24.87,89517.51163360274,9.5144,9.5374,9.5029,9.5335,89517.5116
2011-05-23 11:30:00,24.87,24.87,24.78,24.81,116580.94538329658,9.5335,9.5335,9.499,9.5105,116580.9454
2011-05-23 11:40:00,24.81,24.88,24.78,24.83,116091.10947832475,9.5105,9.5374,9.499,9.5182,116091.1095
2011-05-23 11:50:00,24.84,24.93,24.82,24.88,89639.9706098457,9.522,9.5565,9.5144,9.5374,89639.9706
2011-05-23 12:00:00,24.87,24.88,24.82,24.84,102375.70413911338,9.5335,9.5374,9.5144,9.522,102375.7041
2011-05-23 12:10:00,24.84,24.85,24.78,24.82,122826.35317168749,9.522,9.5259,9.499,9.5144,122826.3532
2011-05-23 12:20:00,24.82,24.87,24.78,24.87,100783.73744795492,9.5144,9.5335,9.499,9.5335,100783.7374
2011-05-23 12:30:00,24.87,24.88,24.82,24.82,70903.74724467302,9.5335,9.5374,9.5144,9.5144,70903.7472
2011-05-23 12:40:00,24.81,24.85,24.76,24.84,80578.00636786676,9.5105,9.5259,9.4914,9.522,80578.0064
2011-05-23 12:50:00,24.84,24.84,24.78,24.81,37839.82365907421,9.522,9.522,9.499,9.5105,37839.8237
2011-05-23 13:00:00,24.81,24.81,24.78,24.78,44330.14939995101,9.5105,9.5105,9.499,9.499,44330.1494
2011-05-23 13:10:00,24.79,24.83,24.78,24.78,39799.16727896155,9.5029,9.5182,9.499,9.499,39799.1673
2011-05-23 13:20:00,24.78,24.81,24.77,24.78,53147.19568944403,9.499,9.5105,9.4952,9.499,53147.1957
2011-05-23 13:30:00,24.78,24.79,24.74,24.75,63433.74969385256,9.499,9.5029,9.4837,9.4875,63433.7497
2011-05-23 13:40:00,24.74,24.78,24.72,24.78,39676.70830271859,9.4837,9.499,9.476,9.499,39676.7083
2011-05-23 13:50:00,24.78,24.82,24.74,24.81,79598.3345579231,9.499,9.5144,9.4837,9.5105,79598.3346
2011-05-23 14:00:00,24.81,24.84,24.79,24.83,57188.34190546167,9.5105,9.522,9.5029,9.5182,57188.3419
2011-05-23 14:10:00,24.84,24.87,24.78,24.79,116213.5684545677,9.522,9.5335,9.499,9.5029,116213.5685
2011-05-23 14:20:00,24.79,24.82,24.77,24.82,160788.63580700464,9.5029,9.5144,9.4952,9.5144,160788.6358
2011-05-23 14:30:00,24.81,24.91,24.81,24.86,102987.99902032818,9.5105,9.5489,9.5105,9.5297,102987.999
2011-05-23 14:40:00,24.86,24.87,24.8,24.8,80210.62943913788,9.5297,9.5335,9.5067,9.5067,80210.6294
2011-05-23 14:50:00,24.81,24.88,24.81,24.85,97354.88611315208,9.5105,9.5374,9.5105,9.5259,97354.8861
2011-05-23 15:00:00,24.86,24.87,24.82,24.82,85721.28337007102,9.5297,9.5335,9.5144,9.5144,85721.2834
2011-05-23 15:10:00,24.82,24.87,24.81,24.84,121846.6813617438,9.5144,9.5335,9.5105,9.522,121846.6814
2011-05-23 15:20:00,24.84,24.86,24.79,24.82,118907.6659319128,9.522,9.5297,9.5029,9.5144,118907.6659
2011-05-23 15:30:00,24.82,24.83,24.78,24.78,124173.40191036,9.5144,9.5182,9.499,9.499,124173.4019
2011-05-23 15:40:00,24.78,24.81,24.72,24.81,320475.1408278227,9.499,9.5105,9.476,9.5105,320475.1408
2011-05-23 15:50:00,24.8,24.82,24.77,24.78,434606.9066862601,9.5067,9.5144,9.4952,9.499,434606.9067
2011-05-24 09:30:00,25.02,25.36,25.02,25.31,316066.6176830761,9.591,9.7214,9.591,9.7022,316066.6177
2011-05-24 09:40:00,25.31,25.37,25.27,25.27,366642.1748714181,9.7022,9.7252,9.6869,9.6869,366642.1749
2011-05-24 09:50:00,25.27,25.32,25.18,25.3,821822.1895664951,9.6869,9.706,9.6524,9.6984,821822.1896
2011-05-24 10:00:00,25.3,25.31,25.21,25.25,340558.4129316679,9.6984,9.7022,9.6639,9.6792,340558.4129
2011-05-24 10:10:00,25.26,25.35,25.25,25.32,284594.6607886358,9.683,9.7175,9.6792,9.706,284594.6608
2011-05-24 10:20:00,25.31,25.34,25.26,25.27,260225.32451628704,9.7022,9.7137,9.683,9.6869,260225.3245
2011-05-24 10:30:00,25.27,25.29,25.16,25.18,273940.7298554984,9.6869,9.6945,9.6447,9.6524,273940.7299
2011-05-24 10:40:00,25.18,25.23,25.13,25.2,159074.2101396032,9.6524,9.6715,9.6332,9.66,159074.2101
2011-05-24 10:50:00,25.2,25.22,25.13,25.16,136786.67646338476,9.66,9.6677,9.6332,9.6447,136786.6765
2011-05-24 11:00:00,25.17,25.23,25.16,25.2,186382.561841783,9.6485,9.6715,9.6447,9.66,186382.5618
2011-05-24 11:10:00,25.2,25.29,25.2,25.25,166176.83076169482,9.66,9.6945,9.66,9.6792,166176.8308
2011-05-24 11:20:00,25.25,25.29,25.23,25.26,208792.5544942444,9.6792,9.6945,9.6715,9.683,208792.5545
2011-05-24 11:30:00,25.25,25.34,25.22,25.23,271369.09135439625,9.6792,9.7137,9.6677,9.6715,271369.0914
2011-05-24 11:40:00,25.22,25.31,25.22,25.28,212588.7827577761,9.6677,9.7022,9.6677,9.6907,212588.7828
2011-05-24 11:50:00,25.27,25.31,25.22,25.22,118417.83002694097,9.6869,9.7022,9.6677,9.6677,118417.83
2011-05-24 12:00:00,25.22,25.26,25.19,25.2,231937.3010041636,9.6677,9.683,9.6562,9.66,231937.301
2011-05-24 12:10:00,25.21,25.26,25.15,25.21,120254.71467058537,9.6639,9.683,9.6409,9.6639,120254.7147
2011-05-24 12:20:00,25.21,25.21,25.09,25.14,83272.10384521185,9.6639,9.6639,9.6179,9.637,83272.1038
2011-05-24 12:30:00,25.13,25.13,25.01,25.09,276144.99142787163,9.6332,9.6332,9.5872,9.6179,276144.9914
2011-05-24 12:40:00,25.09,25.13,25.07,25.07,68821.94464854273,9.6179,9.6332,9.6102,9.6102,68821.9446
2011-05-24 12:50:00,25.08,25.14,25.07,25.09,162747.97942689198,9.614,9.637,9.6102,9.6179,162747.9794
2011-05-24 13:00:00,25.09,25.17,25.09,25.16,66862.6010286554,9.6179,9.6485,9.6179,9.6447,66862.601
2011-05-24 13:10:00,25.16,25.17,25.05,25.05,69924.07543472936,9.6447,9.6485,9.6025,9.6025,69924.0754
2011-05-24 13:20:00,25.05,25.09,25.02,25.08,45432.28018613764,9.6025,9.6179,9.591,9.614,45432.2802
2011-05-24 13:30:00,25.08,25.08,25.0,25.04,65515.55228998285,9.614,9.614,9.5834,9.5987,65515.5523
2011-05-24 13:40:00,25.04,25.07,25.01,25.05,76414.40117560617,9.5987,9.6102,9.5872,9.6025,76414.4012
2011-05-24 13:50:00,25.06,25.1,25.04,25.09,78496.20377173646,9.6064,9.6217,9.5987,9.6179,78496.2038
2011-05-24 14:00:00,25.09,25.09,25.03,25.09,82169.97305902521,9.6179,9.6179,9.5949,9.6179,82169.9731
2011-05-24 14:10:00,25.08,25.12,25.07,25.12,59759.9804065638,9.614,9.6294,9.6102,9.6294,59759.9804
2011-05-24 14:20:00,25.12,25.2,25.12,25.19,114988.97869213812,9.6294,9.66,9.6294,9.6562,114988.9787
2011-05-24 14:30:00,25.19,25.21,25.14,25.17,59270.14450159196,9.6562,9.6639,9.637,9.6485,59270.1445
2011-05-24 14:40:00,25.18,25.2,25.12,25.12,128826.84300759244,9.6524,9.66,9.6294,9.6294,128826.843
2011-05-24 14:50:00,25.12,25.18,25.1,25.18,59515.06245407788,9.6294,9.6524,9.6217,9.6524,59515.0625
2011-05-24 15:00:00,25.18,25.21,25.13,25.18,101518.49130541268,9.6524,9.6639,9.6332,9.6524,101518.4913
2011-05-24 15:10:00,25.17,25.17,25.09,25.11,91721.773205976,9.6485,9.6485,9.6179,9.6255,91721.7732
2011-05-24 15:20:00,25.11,25.15,25.09,25.09,108008.81704628948,9.6255,9.6409,9.6179,9.6179,108008.817
2011-05-24 15:30:00,25.09,25.09,25.07,25.08,189811.41317658583,9.6179,9.6179,9.6102,9.614,189811.4132
2011-05-24 15:40:00,25.08,25.09,25.04,25.05,266103.35537594906,9.614,9.6179,9.5987,9.6025,266103.3554
2011-05-24 15:50:00,25.05,25.06,25.0,25.02,386235.6110702914,9.6025,9.6064,9.5834,9.591,386235.6111
2011-05-25 09:30:00,24.86,24.99,24.76,24.98,211609.1109478325,9.5297,9.5795,9.4914,9.5757,211609.1109
2011-05-25 09:40:00,24.98,25.11,24.98,25.06,174993.87705118785,9.5757,9.6255,9.5757,9.6064,174993.8771
2011-05-25 09:50:00,25.05,25.13,25.05,25.1,152706.34337496938,9.6025,9.6332,9.6025,9.6217,152706.3434
2011-05-25 10:00:00,25.09,25.17,25.04,25.1,302473.67132010777,9.6179,9.6485,9.5987,9.6217,302473.6713
2011-05-25 10:10:00,25.09,25.11,25.0,25.06,244550.5755571884,9.6179,9.6255,9.5834,9.6064,244550.5756
2011-05-25 10:20:00,25.05,25.19,25.04,25.19,196791.5748224345,9.6025,9.6562,9.5987,9.6562,196791.5748
2011-05-25 10:30:00,25.18,25.36,25.15,25.31,360886.602987999,9.6524,9.7214,9.6409,9.7022,360886.603
2011-05-25 10:40:00,25.31,25.35,25.22,25.31,268674.9938770512,9.7022,9.7175,9.6677,9.7022,268674.9939
2011-05-25 10:50:00,25.31,25.31,25.22,25.3,202179.76977712463,9.7022,9.7022,9.6677,9.6984,202179.7698
2011-05-25 11:00:00,25.31,25.39,25.27,25.36,189199.11829537104,9.7022,9.7329,9.6869,9.7214,189199.1183
2011-05-25 11:10:00,25.36,25.6,25.36,25.54,734386.4805290228,9.7214,9.8134,9.7214,9.7904,734386.4805
2011-05-25 11:20:00,25.54,25.55,25.44,25.45,132745.53024736713,9.7904,9.7942,9.752,9.7559,132745.5302
2011-05-25 11:30:00,25.45,25.54,25.45,25.53,181729.12074455057,9.7559,9.7904,9.7559,9.7865,181729.1207
2011-05-25 11:40:00,25.53,25.58,25.48,25.48,127112.41734019102,9.7865,9.8057,9.7674,9.7674,127112.4173
2011-05-25 11:50:00,25.49,25.51,25.45,25.46,73475.38574577516,9.7712,9.7789,9.7559,9.7597,73475.3857
2011-05-25 12:00:00,25.46,25.49,25.42,25.42,111192.7504286064,9.7597,9.7712,9.7444,9.7444,111192.7504
2011-05-25 12:10:00,25.42,25.46,25.4,25.4,83517.02179769776,9.7444,9.7597,9.7367,9.7367,83517.0218
2011-05-25 12:20:00,25.4,25.44,25.38,25.44,106539.30933137398,9.7367,9.752,9.729,9.752,106539.3093
2011-05-25 12:30:00,25.44,25.49,25.44,25.44,147807.98432525102,9.752,9.7712,9.752,9.752,147807.9843
2011-05-25 12:40:00,25.45,25.45,25.4,25.42,92823.90399216262,9.7559,9.7559,9.7367,9.7444,92823.904
2011-05-25 12:50:00,25.42,25.51,25.42,25.51,157849.62037717365,9.7444,9.7789,9.7444,9.7789,157849.6204
2011-05-25 13:00:00,25.51,25.51,25.48,25.51,75312.27038941954,9.7789,9.7789,9.7674,9.7789,75312.2704
2011-05-25 13:10:00,25.51,25.51,25.44,25.46,171932.40264511388,9.7789,9.7789,9.752,9.7597,171932.4026
2011-05-25 13:20:00,25.47,25.48,25.38,25.39,139235.85598824391,9.7635,9.7674,9.729,9.7329,139235.856
2011-05-25 13:30:00,25.4,25.48,25.4,25.47,108008.81704628948,9.7367,9.7674,9.7367,9.7635,108008.817
2011-05-25 13:40:00,25.46,25.47,25.43,25.44,102865.54004408522,9.7597,9.7635,9.7482,9.752,102865.54
2011-05-25 13:50:00,25.44,25.44,25.39,25.41,77883.90889052166,9.752,9.752,9.7329,9.7405,77883.9089
2011-05-25 14:00:00,25.41,25.44,25.36,25.39,148542.7381827088,9.7405,9.752,9.7214,9.7329,148542.7382
2011-05-25 14:10:00,25.39,25.44,25.38,25.41,143277.00220426155,9.7329,9.752,9.729,9.7405,143277.0022
2011-05-25 14:20:00,25.41,25.44,25.39,25.42,121969.14033798676,9.7405,9.752,9.7329,9.7444,121969.1403
2011-05-25 14:30:00,25.42,25.43,25.36,25.38,100293.90154298308,9.7444,9.7482,9.7214,9.729,100293.9015
2011-05-25 14:40:00,25.38,25.4,25.36,25.37,127969.63017389174,9.729,9.7367,9.7214,9.7252,127969.6302
2011-05-25 14:50:00,25.37,25.41,25.34,25.36,169728.14107274063,9.7252,9.7405,9.7137,9.7214,169728.1411
2011-05-25 15:00:00,25.36,25.46,25.36,25.42,278226.7940240019,9.7214,9.7597,9.7214,9.7444,278226.794
2011-05-25 15:10:00,25.42,25.47,25.41,25.46,237447.9549350968,9.7444,9.7635,9.7405,9.7597,237447.9549
2011-05-25 15:20:00,25.46,25.48,25.43,25.46,313494.979181974,9.7597,9.7674,9.7482,9.7597,313494.9792
2011-05-25 15:30:00,25.45,25.49,25.43,25.47,298187.6071516042,9.7559,9.7712,9.7482,9.7635,298187.6072
2011-05-25 15:40:00,25.47,25.49,25.38,25.4,403379.8677443056,9.7635,9.7712,9.729,9.7367,403379.8677
2011-05-25 15:50:00,25.4,25.42,25.36,25.36,734753.8574577516,9.7367,9.7444,9.7214,9.7214,734753.8575
2011-05-26 09:30:00,25.23,25.32,25.16,25.28,649889.7869213813,9.6715,9.706,9.6447,9.6907,649889.7869
2011-05-26 09:40:00,25.29,25.3,25.15,25.26,263899.0938035758,9.6945,9.6984,9.6409,9.683,263899.0938
2011-05-26 09:50:00,25.26,25.29,25.07,25.13,235733.5292676953,9.683,9.6945,9.6102,9.6332,235733.5293
2011-05-26 10:00:00,25.14,25.18,24.98,25.0,239162.38060249813,9.637,9.6524,9.5757,9.5834,239162.3806
2011-05-26 10:10:00,25.0,25.1,24.97,25.09,292799.412196914,9.5834,9.6217,9.5719,9.6179,292799.4122
2011-05-26 10:20:00,25.08,25.18,25.07,25.11,155155.52289982856,9.614,9.6524,9.6102,9.6255,155155.5229
2011-05-26 10:30:00,25.11,25.12,25.01,25.08,203894.1954445261,9.6255,9.6294,9.5872,9.614,203894.1954
2011-05-26 10:40:00,25.07,25.09,25.01,25.07,115478.81459710996,9.6102,9.6179,9.5872,9.6102,115478.8146
2011-05-26 10:50:00,25.07,25.11,24.94,24.96,198750.9184423218,9.6102,9.6255,9.5604,9.568,198750.9184
2011-05-26 11:00:00,24.95,24.98,24.89,24.94,207812.8826843008,9.5642,9.5757,9.5412,9.5604,207812.8827
2011-05-26 11:10:00,24.94,24.98,24.91,24.98,131888.3174136664,9.5604,9.5757,9.5489,9.5757,131888.3174
2011-05-26 11:20:00,24.97,25.0,24.94,25.0,146093.5586578496,9.5719,9.5834,9.5604,9.5834,146093.5587
2011-05-26 11:30:00,25.0,25.05,24.95,24.96,161768.30761694832,9.5834,9.6025,9.5642,9.568,161768.3076
2011-05-26 11:40:00,24.96,25.02,24.96,25.01,102498.16311535636,9.568,9.591,9.568,9.5872,102498.1631
2011-05-26 11:50:00,25.0,25.07,25.0,25.04,49473.42640215527,9.5834,9.6102,9.5834,9.5987,49473.4264
2011-05-26 12:00:00,25.05,25.07,25.04,25.06,55473.91623806024,9.6025,9.6102,9.5987,9.6064,55473.9162
2011-05-26 12:10:00,25.06,25.09,25.04,25.05,209649.7673279452,9.6064,9.6179,9.5987,9.6025,209649.7673
2011-05-26 12:20:00,25.06,25.09,25.05,25.08,83517.02179769776,9.6064,9.6179,9.6025,9.614,83517.0218
2011-05-26 12:30:00,25.08,25.08,25.04,25.05,218344.3546411952,9.614,9.614,9.5987,9.6025,218344.3546
2011-05-26 12:40:00,25.04,25.08,25.02,25.07,222507.95983345577,9.5987,9.614,9.591,9.6102,222507.9598
2011-05-26 12:50:00,25.07,25.07,25.03,25.05,360396.7670830272,9.6102,9.6102,9.5949,9.6025,360396.7671
2011-05-26 13:00:00,25.05,25.07,25.03,25.04,130786.18662747978,9.6025,9.6102,9.5949,9.5987,130786.1866
2011-05-26 13:10:00,25.04,25.09,25.03,25.07,199240.75434729364,9.5987,9.6179,9.5949,9.6102,199240.7543
2011-05-26 13:20:00,25.07,25.09,25.01,25.05,116948.32231202548,9.6102,9.6179,9.5872,9.6025,116948.3223
2011-05-26 13:30:00,25.05,25.1,25.05,25.07,226181.7291207445,9.6025,9.6217,9.6025,9.6102,226181.7291
2011-05-26 13:40:00,25.07,25.07,25.05,25.07,83517.02179769776,9.6102,9.6102,9.6025,9.6102,83517.0218
2011-05-26 13:50:00,25.06,25.09,25.05,25.08,106294.39137888806,9.6064,9.6179,9.6025,9.614,106294.3914
2011-05-26 14:00:00,25.08,25.09,25.05,25.05,100416.36051922606,9.614,9.6179,9.6025,9.6025,100416.3605
2011-05-26 14:10:00,25.05,25.09,25.05,25.05,320475.1408278227,9.6025,9.6179,9.6025,9.6025,320475.1408
2011-05-26 14:20:00,25.05,25.1,25.02,25.08,165809.45383296596,9.6025,9.6217,9.591,9.614,165809.4538
2011-05-26 14:30:00,25.08,25.12,25.07,25.1,366887.092823904,9.614,9.6294,9.6102,9.6217,366887.0928
2011-05-26 14:40:00,25.1,25.12,25.08,25.09,183810.9233406809,9.6217,9.6294,9.614,9.6179,183810.9233
2011-05-26 14:50:00,25.1,25.11,25.07,25.11,228018.6137643889,9.6217,9.6255,9.6102,9.6255,228018.6138
2011-05-26 15:00:00,25.1,25.11,25.05,25.06,156747.489590987,9.6217,9.6255,9.6025,9.6064,156747.4896
2011-05-26 15:10:00,25.06,25.07,25.01,25.07,104212.58878275775,9.6064,9.6102,9.5872,9.6102,104212.5888
2011-05-26 15:20:00,25.06,25.1,25.06,25.09,146460.93558657847,9.6064,9.6217,9.6064,9.6179,146460.9356
2011-05-26 15:30:00,25.08,25.09,25.05,25.09,269899.5836394808,9.614,9.6179,9.6025,9.6179,269899.5836
2011-05-26 15:40:00,25.09,25.1,25.05,25.08,547024.246877296,9.6179,9.6217,9.6025,9.614,547024.2469
2011-05-26 15:50:00,25.08,25.12,25.05,25.07,971589.5175116336,9.614,9.6294,9.6025,9.6102,971589.5175
2011-05-27 09:30:00,25.11,25.37,25.11,25.3,348885.62331618904,9.6255,9.7252,9.6255,9.6984,348885.6233
2011-05-27 09:40:00,25.3,25.47,25.3,25.43,204384.0313494979,9.6984,9.7635,9.6984,9.7482,204384.0313
2011-05-27 09:50:00,25.43,25.49,25.38,25.48,306392.35855988244,9.7482,9.7712,9.729,9.7674,306392.3586
2011-05-27 10:00:00,25.48,25.48,25.33,25.43,186872.3977467548,9.7674,9.7674,9.7099,9.7482,186872.3977
2011-05-27 10:10:00,25.43,25.44,25.33,25.41,177320.59759980405,9.7482,9.752,9.7099,9.7405,177320.5976
2011-05-27 10:20:00,25.4,25.46,25.37,25.46,83272.10384521185,9.7367,9.7597,9.7252,9.7597,83272.1038
2011-05-27 10:30:00,25.46,25.47,25.38,25.39,79475.87558168013,9.7597,9.7635,9.729,9.7329,79475.8756
2011-05-27 10:40:00,25.39,25.44,25.39,25.4,69311.78055351457,9.7329,9.752,9.7329,9.7367,69311.7806
2011-05-27 10:50:00,25.4,25.45,25.39,25.43,104335.04775900072,9.7367,9.7559,9.7329,9.7482,104335.0478
2011-05-27 11:00:00,25.44,25.48,25.39,25.4,147318.1484202792,9.752,9.7674,9.7329,9.7367,147318.1484
2011-05-27 11:10:00,25.4,25.43,25.38,25.41,101396.03232916971,9.7367,9.7482,9.729,9.7405,101396.0323
2011-05-27 11:20:00,25.41,25.45,25.37,25.38,76904.237080578,9.7405,9.7559,9.7252,9.729,76904.2371
2011-05-27 11:30:00,25.38,25.41,25.35,25.4,122091.59931422972,9.729,9.7405,9.7175,9.7367,122091.5993
2011-05-27 11:40:00,25.4,25.44,25.38,25.41,105927.0144501592,9.7367,9.752,9.729,9.7405,105927.0145
2011-05-27 11:50:00,25.42,25.44,25.36,25.38,68454.56771981386,9.7444,9.752,9.7214,9.729,68454.5677
2011-05-27 12:00:00,25.38,25.39,25.29,25.29,72618.17291207446,9.729,9.7329,9.6945,9.6945,72618.1729
2011-05-27 12:10:00,25.28,25.36,25.28,25.34,93068.82194464852,9.6907,9.7214,9.6907,9.7137,93068.8219
2011-05-27 12:20:00,25.35,25.35,25.31,25.34,38452.118540289,9.7175,9.7175,9.7022,9.7137,38452.1185
2011-05-27 12:30:00,25.33,25.38,25.33,25.38,66372.76512368357,9.7099,9.729,9.7099,9.729,66372.7651
2011-05-27 12:40:00,25.37,25.38,25.34,25.36,50330.63923585598,9.7252,9.729,9.7137,9.7214,50330.6392
2011-05-27 12:50:00,25.36,25.38,25.3,25.31,111070.29145236344,9.7214,9.729,9.6984,9.7022,111070.2915
2011-05-27 13:00:00,25.31,25.35,25.29,25.34,85231.44746509919,9.7022,9.7175,9.6945,9.7137,85231.4475
2011-05-27 13:10:00,25.34,25.34,25.29,25.34,104579.96571148664,9.7137,9.7137,9.6945,9.7137,104579.9657
2011-05-27 13:20:00,25.33,25.36,25.28,25.28,79108.49865295125,9.7099,9.7214,9.6907,9.6907,79108.4987
2011-05-27 13:30:00,25.28,25.28,25.21,25.22,61596.86505020817,9.6907,9.6907,9.6639,9.6677,61596.8651
2011-05-27 13:40:00,25.22,25.22,25.16,25.2,58045.55473916238,9.6677,9.6677,9.6447,9.66,58045.5547
2011-05-27 13:50:00,25.2,25.28,25.18,25.27,143644.37913299043,9.66,9.6907,9.6524,9.6869,143644.3791
2011-05-27 14:00:00,25.27,25.31,25.27,25.28,127724.71222140582,9.6869,9.7022,9.6869,9.6907,127724.7122
2011-05-27 14:10:00,25.27,25.28,25.26,25.26,49595.88537839824,9.6869,9.6907,9.683,9.683,49595.8854
2011-05-27 14:20:00,25.25,25.3,25.24,25.3,70168.99338721528,9.6792,9.6984,9.6754,9.6984,70168.9934
2011-05-27 14:30:00,25.3,25.33,25.29,25.32,100293.90154298308,9.6984,9.7099,9.6945,9.706,100293.9015
2011-05-27 14:40:00,25.32,25.32,25.27,25.28,76291.94219936321,9.706,9.706,9.6869,9.6907,76291.9422
2011-05-27 14:50:00,25.28,25.31,25.27,25.31,52902.27773695812,9.6907,9.7022,9.6869,9.7022,52902.2777
2011-05-27 15:00:00,25.31,25.32,25.27,25.31,71883.4190546167,9.7022,9.706,9.6869,9.7022,71883.4191
2011-05-27 15:10:00,25.31,25.35,25.31,25.34,101151.1143766838,9.7022,9.7175,9.7022,9.7137,101151.1144
2011-05-27 15:20:00,25.34,25.35,25.31,25.34,127357.33529267694,9.7137,9.7175,9.7022,9.7137,127357.3353
2011-05-27 15:30:00,25.34,25.39,25.32,25.33,127724.71222140582,9.7137,9.7329,9.706,9.7099,127724.7122
2011-05-27 15:40:00,25.33,25.34,25.3,25.31,258265.98089639968,9.7099,9.7137,9.6984,9.7022,258265.9809
2011-05-27 15:50:00,25.31,25.34,25.28,25.33,262919.4219936321,9.7022,9.7137,9.6907,9.7099,262919.422
2011-05-31 09:30:00,25.79,25.91,25.79,25.87,378275.7776144991,9.8862,9.9322,9.8862,9.9169,378275.7776
2011-05-31 09:40:00,25.87,25.88,25.65,25.68,397869.2138133725,9.9169,9.9207,9.8325,9.844,397869.2138
2011-05-31 09:50:00,25.68,25.74,25.63,25.67,401542.98310066125,9.844,9.867,9.8249,9.8402,401542.9831
2011-05-31 10:00:00,25.66,25.68,25.54,25.57,260347.78349253,9.8364,9.844,9.7904,9.8019,260347.7835
2011-05-31 10:10:00,25.57,25.65,25.52,25.65,350477.5900073475,9.8019,9.8325,9.7827,9.8325,350477.59
2011-05-31 10:20:00,25.64,25.67,25.58,25.62,193975.0183688464,9.8287,9.8402,9.8057,9.821,193975.0184
2011-05-31 10:30:00,25.62,25.62,25.54,25.54,233284.3497428361,9.821,9.821,9.7904,9.7904,233284.3497
2011-05-31 10:40:00,25.54,25.71,25.54,25.67,138990.938035758,9.7904,9.8555,9.7904,9.8402,138990.938
2011-05-31 10:50:00,25.67,25.72,25.62,25.71,250183.6884643644,9.8402,9.8594,9.821,9.8555,250183.6885
2011-05-31 11:00:00,25.71,25.81,25.71,25.8,283492.5300024492,9.8555,9.8939,9.8555,9.89,283492.53
2011-05-31 11:10:00,25.79,25.82,25.78,25.78,210262.06220915992,9.8862,9.8977,9.8824,9.8824,210262.0622
2011-05-31 11:20:00,25.79,25.79,25.67,25.67,233161.8907665932,9.8862,9.8862,9.8402,9.8402,233161.8908
2011-05-31 11:30:00,25.67,25.7,25.63,25.63,196669.1158461915,9.8402,9.8517,9.8249,9.8249,196669.1158
2011-05-31 11:40:00,25.62,25.64,25.54,25.54,178545.18736223364,9.821,9.8287,9.7904,9.7904,178545.1874
2011-05-31 11:50:00,25.55,25.55,25.42,25.47,155645.35880480037,9.7942,9.7942,9.7444,9.7635,155645.3588
2011-05-31 12:00:00,25.47,25.55,25.46,25.55,72863.09086456036,9.7635,9.7942,9.7597,9.7942,72863.0909
2011-05-31 12:10:00,25.55,25.58,25.4,25.42,102008.32721038452,9.7942,9.8057,9.7367,9.7444,102008.3272
2011-05-31 12:20:00,25.43,25.45,25.38,25.38,160298.7999020328,9.7482,9.7559,9.729,9.729,160298.7999
2011-05-31 12:30:00,25.38,25.39,25.3,25.36,143399.46118050453,9.729,9.7329,9.6984,9.7214,143399.4612
2011-05-31 12:40:00,25.36,25.42,25.34,25.41,97967.18099436688,9.7214,9.7444,9.7137,9.7405,97967.181
2011-05-31 12:50:00,25.42,25.42,25.38,25.38,196791.5748224345,9.7444,9.7444,9.729,9.729,196791.5748
2011-05-31 13:00:00,25.38,25.44,25.37,25.44,101151.1143766838,9.729,9.752,9.7252,9.752,101151.1144
2011-05-31 13:10:00,25.44,25.49,25.41,25.47,196914.03379867744,9.752,9.7712,9.7405,9.7635,196914.0338
2011-05-31 13:20:00,25.47,25.49,25.38,25.39,155645.35880480037,9.7635,9.7712,9.729,9.7329,155645.3588
2011-05-31 13:30:00,25.39,25.45,25.36,25.41,152461.42542248344,9.7329,9.7559,9.7214,9.7405,152461.4254
2011-05-31 13:40:00,25.41,25.49,25.4,25.45,108131.27602253245,9.7405,9.7712,9.7367,9.7559,108131.276
2011-05-31 13:50:00,25.45,25.55,25.45,25.54,165074.6999755082,9.7559,9.7942,9.7559,9.7904,165074.7
2011-05-31 14:00:00,25.54,25.57,25.5,25.57,155400.44085231447,9.7904,9.8019,9.775,9.8019,155400.4409
2011-05-31 14:10:00,25.57,25.58,25.52,25.55,148542.7381827088,9.8019,9.8057,9.7827,9.7942,148542.7382
2011-05-31 14:20:00,25.56,25.6,25.53,25.58,135194.70977222628,9.798,9.8134,9.7865,9.8057,135194.7098
2011-05-31 14:30:00,25.57,25.58,25.54,25.55,131765.85843742345,9.8019,9.8057,9.7904,9.7942,131765.8584
2011-05-31 14:40:00,25.55,25.56,25.53,25.53,120622.09159931424,9.7942,9.798,9.7865,9.7865,120622.0916
2011-05-31 14:50:00,25.53,25.56,25.52,25.54,168013.7154053392,9.7865,9.798,9.7827,9.7904,168013.7154
2011-05-31 15:00:00,25.53,25.53,25.49,25.49,129928.97379377908,9.7865,9.7865,9.7712,9.7712,129928.9738
2011-05-31 15:10:00,25.49,25.49,25.47,25.48,204506.4903257409,9.7712,9.7712,9.7635,9.7674,204506.4903
2011-05-31 15:20:00,25.49,25.57,25.49,25.55,222752.8777859417,9.7712,9.8019,9.7712,9.7942,222752.8778
2011-05-31 15:30:00,25.54,25.56,25.51,25.55,196179.2799412197,9.7904,9.798,9.7789,9.7942,196179.2799
2011-05-31 15:40:00,25.54,25.61,25.54,25.58,602987.9990203282,9.7904,9.8172,9.7904,9.8057,602987.999
2011-05-31 15:50:00,25.58,25.64,25.56,25.62,777247.1222140582,9.8057,9.8287,9.798,9.821,777247.1222
2011-06-01 09:30:00,25.63,25.78,25.6,25.7,402155.2779818761,9.8249,9.8824,9.8134,9.8517,402155.278
2011-06-01 09:40:00,25.71,25.76,25.69,25.72,234998.77541023755,9.8555,9.8747,9.8479,9.8594,234998.7754
2011-06-01 09:50:00,25.72,25.76,25.68,25.71,242591.231937301,9.8594,9.8747,9.844,9.8555,242591.2319
2011-06-01 10:00:00,25.7,25.7,25.51,25.54,449791.8197403869,9.8517,9.8517,9.7789,9.7904,449791.8197
2011-06-01 10:10:00,25.54,25.56,25.48,25.5,259613.02963507225,9.7904,9.798,9.7674,9.775,259613.0296
2011-06-01 10:20:00,25.5,25.52,25.42,25.45,233161.8907665932,9.775,9.7827,9.7444,9.7559,233161.8908
2011-06-01 10:30:00,25.45,25.48,25.4,25.41,139603.2329169728,9.7559,9.7674,9.7367,9.7405,139603.2329
2011-06-01 10:40:00,25.41,25.44,25.28,25.28,296228.26353171683,9.7405,9.752,9.6907,9.6907,296228.2635
2011-06-01 10:50:00,25.27,25.36,25.21,25.35,173524.36933627233,9.6869,9.7214,9.6639,9.7175,173524.3693
2011-06-01 11:00:00,25.35,25.46,25.35,25.46,139603.2329169728,9.7175,9.7597,9.7175,9.7597,139603.2329
2011-06-01 11:10:00,25.46,25.49,25.44,25.49,106049.47342640215,9.7597,9.7712,9.752,9.7712,106049.4734
2011-06-01 11:20:00,25.49,25.54,25.49,25.53,217732.0597599804,9.7712,9.7904,9.7712,9.7865,217732.0598
2011-06-01 11:30:00,25.54,25.54,25.46,25.49,122826.35317168749,9.7904,9.7904,9.7597,9.7712,122826.3532
2011-06-01 11:40:00,25.49,25.5,25.45,25.47,74944.89346069067,9.7712,9.775,9.7559,9.7635,74944.8935
2011-06-01 11:50:00,25.48,25.5,25.46,25.49,70658.82929218712,9.7674,9.775,9.7597,9.7712,70658.8293
2011-06-01 12:00:00,25.49,25.5,25.39,25.4,188096.9875091844,9.7712,9.775,9.7329,9.7367,188096.9875
2011-06-01 12:10:00,25.4,25.4,25.36,25.37,120867.00955180012,9.7367,9.7367,9.7214,9.7252,120867.0096
2011-06-01 12:20:00,25.38,25.38,25.33,25.33,61474.40607396522,9.729,9.729,9.7099,9.7099,61474.4061
2011-06-01 12:30:00,25.32,25.37,25.32,25.36,64290.96252755327,9.706,9.7252,9.706,9.7214,64290.9625
2011-06-01 12:40:00,25.36,25.38,25.36,25.37,102008.32721038452,9.7214,9.729,9.7214,9.7252,102008.3272
2011-06-01 12:50:00,25.36,25.36,25.26,25.26,85598.82439382806,9.7214,9.7214,9.683,9.683,85598.8244
2011-06-01 13:00:00,25.27,25.3,25.24,25.24,56453.58804800391,9.6869,9.6984,9.6754,9.6754,56453.588
2011-06-01 13:10:00,25.24,25.24,25.18,25.2,114131.7658584374,9.6754,9.6754,9.6524,9.66,114131.7659
2011-06-01 13:20:00,25.21,25.21,25.12,25.14,185647.80798432525,9.6639,9.6639,9.6294,9.637,185647.808
2011-06-01 13:30:00,25.13,25.23,25.12,25.23,105804.55547391625,9.6332,9.6715,9.6294,9.6715,105804.5555
2011-06-01 13:40:00,25.22,25.25,25.21,25.24,70536.37031594415,9.6677,9.6792,9.6639,9.6754,70536.3703
2011-06-01 13:50:00,25.23,25.24,25.19,25.22,69066.86260102865,9.6715,9.6754,9.6562,9.6677,69066.8626
2011-06-01 14:00:00,25.22,25.22,25.17,25.18,47391.62380602498,9.6677,9.6677,9.6485,9.6524,47391.6238
2011-06-01 14:10:00,25.18,25.18,25.09,25.13,126255.20450649032,9.6524,9.6524,9.6179,9.6332,126255.2045
2011-06-01 14:20:00,25.13,25.15,25.13,25.13,92946.36296840558,9.6332,9.6409,9.6332,9.6332,92946.363
2011-06-01 14:30:00,25.13,25.13,25.05,25.09,150379.62282635315,9.6332,9.6332,9.6025,9.6179,150379.6228
2011-06-01 14:40:00,25.09,25.1,25.04,25.09,134704.87386725447,9.6179,9.6217,9.5987,9.6179,134704.8739
2011-06-01 14:50:00,25.09,25.2,25.08,25.2,149767.32794513836,9.6179,9.66,9.614,9.66,149767.3279
2011-06-01 15:00:00,25.21,25.23,25.17,25.2,228875.8265980896,9.6639,9.6715,9.6485,9.66,228875.8266
2011-06-01 15:10:00,25.2,25.22,25.12,25.15,199363.2133235366,9.66,9.6677,9.6294,9.6409,199363.2133
2011-06-01 15:20:00,25.16,25.16,25.09,25.13,230222.87533676217,9.6447,9.6447,9.6179,9.6332,230222.8753
2011-06-01 15:30:00,25.13,25.15,25.13,25.13,150869.458731325,9.6332,9.6409,9.6332,9.6332,150869.4587
2011-06-01 15:40:00,25.14,25.14,25.02,25.05,495101.6409502816,9.637,9.637,9.591,9.6025,495101.641
2011-06-01 15:50:00,25.05,25.06,25.04,25.06,885378.3982365907,9.6025,9.6064,9.5987,9.6064,885378.3982
2011-06-02 09:30:00,25.06,25.29,25.03,25.26,216752.3879500368,9.6064,9.6945,9.5949,9.683,216752.388
2011-06-02 09:40:00,25.26,25.28,25.0,25.02,330271.85892725934,9.683,9.6907,9.5834,9.591,330271.8589
2011-06-02 09:50:00,25.0,25.11,24.99,25.08,251653.1961792799,9.5834,9.6255,9.5795,9.614,251653.1962
2011-06-02 10:00:00,25.08,25.15,25.0,25.02,356110.7029145236,9.614,9.6409,9.5834,9.591,356110.7029
2011-06-02 10:10:00,25.02,25.12,24.99,25.03,275042.860641685,9.591,9.6294,9.5795,9.5949,275042.8606
2011-06-02 10:20:00,25.03,25.04,24.9,24.95,304800.391868724,9.5949,9.5987,9.545,9.5642,304800.3919
2011-06-02 10:30:00,24.95,25.16,24.91,25.11,422361.0090619642,9.5642,9.6447,9.5489,9.6255,422361.0091
2011-06-02 10:40:00,25.11,25.23,25.09,25.16,338599.0693117805,9.6255,9.6715,9.6179,9.6447,338599.0693
2011-06-02 10:50:00,25.16,25.17,24.99,25.06,161156.01273573353,9.6447,9.6485,9.5795,9.6064,161156.0127
2011-06-02 11:00:00,25.05,25.05,24.97,24.99,148665.19715895175,9.6025,9.6025,9.5719,9.5795,148665.1972
2011-06-02 11:10:00,24.98,25.0,24.91,24.92,99191.77075679648,9.5757,9.5834,9.5489,9.5527,99191.7708
2011-06-02 11:20:00,24.93,24.93,24.79,24.81,223732.54959588536,9.5565,9.5565,9.5029,9.5105,223732.5496
2011-06-02 11:30:00,24.81,24.83,24.68,24.69,163237.81533186382,9.5105,9.5182,9.4607,9.4645,163237.8153
2011-06-02 11:40:00,24.68,24.69,24.6,24.61,273450.89395052654,9.4607,9.4645,9.43,9.4339,273450.894
2011-06-02 11:50:00,24.6,24.69,24.6,24.68,201200.09796718092,9.43,9.4645,9.43,9.4607,201200.098
2011-06-02 12:00:00,24.68,24.68,24.63,24.66,140950.28165564535,9.4607,9.4607,9.4415,9.453,140950.2817
2011-06-02 12:10:00,24.67,24.83,24.66,24.83,252632.8679892236,9.4569,9.5182,9.453,9.5182,252632.868
2011-06-02 12:20:00,24.82,24.87,24.79,24.84,165074.6999755082,9.5144,9.5335,9.5029,9.522,165074.7
2011-06-02 12:30:00,24.84,24.85,24.77,24.78,79230.95762919422,9.522,9.5259,9.4952,9.499,79230.9576
2011-06-02 12:40:00,24.78,24.89,24.78,24.87,95150.62454077884,9.499,9.5412,9.499,9.5335,95150.6245
2011-06-02 12:50:00,24.88,24.91,24.83,24.85,72740.63188831741,9.5374,9.5489,9.5182,9.5259,72740.6319
2011-06-02 13:00:00,24.86,24.88,24.83,24.84,275532.69654665684,9.5297,9.5374,9.5182,9.522,275532.6965
2011-06-02 13:10:00,24.83,24.84,24.78,24.83,125520.45064903256,9.5182,9.522,9.499,9.5182,125520.4506
2011-06-02 13:20:00,24.82,24.87,24.81,24.83,101396.03232916971,9.5144,9.5335,9.5105,9.5182,101396.0323
2011-06-02 13:30:00,24.83,24.86,24.75,24.78,147685.52534900806,9.5182,9.5297,9.4875,9.499,147685.5253
2011-06-02 13:40:00,24.77,24.84,24.76,24.82,84251.77565515552,9.4952,9.522,9.4914,9.5144,84251.7757
2011-06-02 13:50:00,24.83,25.03,24.81,25.02,182831.2515307372,9.5182,9.5949,9.5105,9.591,182831.2515
2011-06-02 14:00:00,25.02,25.07,24.96,24.97,120254.71467058537,9.591,9.6102,9.568,9.5719,120254.7147
2011-06-02 14:10:00,24.97,25.08,24.92,24.92,119152.58388439871,9.5719,9.614,9.5527,9.5527,119152.5839
2011-06-02 14:20:00,24.92,24.96,24.88,24.94,77883.90889052166,9.5527,9.568,9.5374,9.5604,77883.9089
2011-06-02 14:30:00,24.94,25.04,24.92,25.02,69556.69850600048,9.5604,9.5987,9.5527,9.591,69556.6985
2011-06-02 14:40:00,25.01,25.05,24.96,25.02,109355.86578496204,9.5872,9.6025,9.568,9.591,109355.8658
2011-06-02 14:50:00,25.02,25.1,25.02,25.09,86211.11927504286,9.591,9.6217,9.591,9.6179,86211.1193
2011-06-02 15:00:00,25.09,25.11,25.05,25.07,91109.4783247612,9.6179,9.6255,9.6025,9.6102,91109.4783
2011-06-02 15:10:00,25.07,25.1,25.05,25.06,88415.3808474161,9.6102,9.6217,9.6025,9.6064,88415.3808
2011-06-02 15:20:00,25.06,25.06,25.01,25.04,87925.54494244428,9.6064,9.6064,9.5872,9.5987,87925.5449
2011-06-02 15:30:00,25.03,25.06,24.97,25.0,142419.78937056084,9.5949,9.6064,9.5719,9.5834,142419.7894
2011-06-02 15:40:00,25.0,25.05,24.97,24.98,187117.31569924075,9.5834,9.6025,9.5719,9.5757,187117.3157
2011-06-02 15:50:00,24.98,24.98,24.91,24.96,373622.3365172667,9.5757,9.5757,9.5489,9.568,373622.3365
2011-06-03 09:30:00,24.61,24.62,24.47,24.55,187729.6105804556,9.4339,9.4377,9.3802,9.4109,187729.6106
2011-06-03 09:40:00,24.55,24.69,24.52,24.67,206098.4570168993,9.4109,9.4645,9.3994,9.4569,206098.457
2011-06-03 09:50:00,24.67,24.81,24.67,24.79,142297.3303943179,9.4569,9.5105,9.4569,9.5029,142297.3304
2011-06-03 10:00:00,24.8,24.88,24.71,24.76,181484.20279206464,9.5067,9.5374,9.4722,9.4914,181484.2028
2011-06-03 10:10:00,24.76,24.88,24.75,24.85,396032.3291697281,9.4914,9.5374,9.4875,9.5259,396032.3292
2011-06-03 10:20:00,24.85,24.97,24.77,24.88,184790.5951506245,9.5259,9.5719,9.4952,9.5374,184790.5952
2011-06-03 10:30:00,24.88,24.94,24.81,24.85,148787.6561351947,9.5374,9.5604,9.5105,9.5259,148787.6561
2011-06-03 10:40:00,24.85,24.99,24.83,24.91,120989.4685280431,9.5259,9.5795,9.5182,9.5489,120989.4685
2011-06-03 10:50:00,24.9,24.95,24.82,24.87,92089.15013470486,9.545,9.5642,9.5144,9.5335,92089.1501
2011-06-03 11:00:00,24.87,24.92,24.82,24.87,72373.25495958854,9.5335,9.5527,9.5144,9.5335,72373.255
2011-06-03 11:10:00,24.87,24.89,24.8,24.82,113641.9299534656,9.5335,9.5412,9.5067,9.5144,113641.93
2011-06-03 11:20:00,24.82,24.87,24.77,24.82,111192.7504286064,9.5144,9.5335,9.4952,9.5144,111192.7504
2011-06-03 11:30:00,24.81,24.9,24.81,24.85,120254.71467058537,9.5105,9.545,9.5105,9.5259,120254.7147
2011-06-03 11:40:00,24.86,25.0,24.84,25.0,149277.49204016654,9.5297,9.5834,9.522,9.5834,149277.492
2011-06-03 11:50:00,25.0,25.06,24.99,25.01,170830.27185892724,9.5834,9.6064,9.5795,9.5872,170830.2719
2011-06-03 12:00:00,25.03,25.05,24.96,24.99,71760.96007837374,9.5949,9.6025,9.568,9.5795,71760.9601
2011-06-03 12:10:00,25.0,25.07,25.0,25.07,88660.29879990203,9.5834,9.6102,9.5834,9.6102,88660.2988
2011-06-03 12:20:00,25.07,25.13,25.05,25.07,90007.34753857457,9.6102,9.6332,9.6025,9.6102,90007.3475
2011-06-03 12:30:00,25.07,25.11,25.03,25.1,102987.99902032818,9.6102,9.6255,9.5949,9.6217,102987.999
2011-06-03 12:40:00,25.1,25.12,25.07,25.11,91721.773205976,9.6217,9.6294,9.6102,9.6255,91721.7732
2011-06-03 12:50:00,25.11,25.13,25.09,25.09,97844.72201812392,9.6255,9.6332,9.6179,9.6179,97844.722
2011-06-03 13:00:00,25.09,25.1,25.05,25.07,46656.869948567226,9.6179,9.6217,9.6025,9.6102,46656.8699
2011-06-03 13:10:00,25.07,25.08,25.04,25.06,52902.27773695812,9.6102,9.614,9.5987,9.6064,52902.2777
2011-06-03 13:20:00,25.06,25.06,25.01,25.03,58168.01371540534,9.6064,9.6064,9.5872,9.5949,58168.0137
2011-06-03 13:30:00,25.02,25.04,25.0,25.02,87068.33210874356,9.591,9.5987,9.5834,9.591,87068.3321
2011-06-03 13:40:00,25.02,25.11,25.01,25.1,71271.1241734019,9.591,9.6255,9.5872,9.6217,71271.1242
2011-06-03 13:50:00,25.1,25.1,25.0,25.0,105804.55547391625,9.6217,9.6217,9.5834,9.5834,105804.5555
2011-06-03 14:00:00,25.0,25.04,24.96,25.0,99926.52461425422,9.5834,9.5987,9.568,9.5834,99926.5246
2011-06-03 14:10:00,25.0,25.07,24.96,25.06,182953.71050698016,9.5834,9.6102,9.568,9.6064,182953.7105
2011-06-03 14:20:00,25.05,25.05,24.96,24.97,96252.75532696546,9.6025,9.6025,9.568,9.5719,96252.7553
2011-06-03 14:30:00,24.97,24.99,24.9,24.91,60862.11119275042,9.5719,9.5795,9.545,9.5489,60862.1112
2011-06-03 14:40:00,24.91,24.94,24.89,24.93,84006.8577026696,9.5489,9.5604,9.5412,9.5565,84006.8577
2011-06-03 14:50:00,24.94,24.96,24.86,24.87,85231.44746509919,9.5604,9.568,9.5297,9.5335,85231.4475
2011-06-03 15:00:00,24.87,24.91,24.84,24.85,147563.0663727651,9.5335,9.5489,9.522,9.5259,147563.0664
2011-06-03 15:10:00,24.85,24.9,24.82,24.83,119397.50183688464,9.5259,9.545,9.5144,9.5182,119397.5018
2011-06-03 15:20:00,24.83,24.88,24.82,24.87,101151.1143766838,9.5182,9.5374,9.5144,9.5335,101151.1144
2011-06-03 15:30:00,24.87,24.94,24.86,24.94,169360.76414401174,9.5335,9.5604,9.5297,9.5604,169360.7641
2011-06-03 15:40:00,24.93,24.96,24.91,24.92,221773.205975998,9.5565,9.568,9.5489,9.5527,221773.206
2011-06-03 15:50:00,24.91,24.92,24.83,24.87,682831.2515307372,9.5489,9.5527,9.5182,9.5335,682831.2515
2011-06-06 09:30:00,24.8,24.86,24.74,24.78,107886.35807004652,9.5067,9.5297,9.4837,9.499,107886.3581
2011-06-06 09:40:00,24.79,24.82,24.68,24.78,143032.08425177564,9.5029,9.5144,9.4607,9.499,143032.0843
2011-06-06 09:50:00,24.78,24.8,24.64,24.69,190668.62601028653,9.499,9.5067,9.4454,9.4645,190668.626
2011-06-06 10:00:00,24.7,24.71,24.6,24.6,142052.41244183198,9.4684,9.4722,9.43,9.43,142052.4124
2011-06-06 10:10:00,24.6,24.64,24.52,24.53,181116.82586333572,9.43,9.4454,9.3994,9.4032,181116.8259
2011-06-06 10:20:00,24.52,24.67,24.5,24.64,211119.27504286065,9.3994,9.4569,9.3917,9.4454,211119.275
2011-06-06 10:30:00,24.64,24.64,24.57,24.58,109600.78373744794,9.4454,9.4454,9.4185,9.4224,109600.7837
2011-06-06 10:40:00,24.59,24.61,24.53,24.54,124173.40191036,9.4262,9.4339,9.4032,9.407,124173.4019
2011-06-06 10:50:00,24.54,24.6,24.52,24.56,153441.09723242713,9.407,9.43,9.3994,9.4147,153441.0972
2011-06-06 11:00:00,24.56,24.63,24.54,24.61,91844.23218221896,9.4147,9.4415,9.407,9.4339,91844.2322
2011-06-06 11:10:00,24.62,24.68,24.6,24.65,68454.56771981386,9.4377,9.4607,9.43,9.4492,68454.5677
2011-06-06 11:20:00,24.65,24.69,24.64,24.67,67597.35488611314,9.4492,9.4645,9.4454,9.4569,67597.3549
2011-06-06 11:30:00,24.67,24.73,24.65,24.72,87435.70903747244,9.4569,9.4799,9.4492,9.476,87435.709
2011-06-06 11:40:00,24.71,24.72,24.65,24.65,41758.51089884888,9.4722,9.476,9.4492,9.4492,41758.5109
2011-06-06 11:50:00,24.65,24.74,24.65,24.72,57310.80088170463,9.4492,9.4837,9.4492,9.476,57310.8009
2011-06-06 12:00:00,24.71,24.74,24.68,24.74,60494.73426402155,9.4722,9.4837,9.4607,9.4837,60494.7343
2011-06-06 12:10:00,24.74,24.77,24.7,24.73,63556.20867009551,9.4837,9.4952,9.4684,9.4799,63556.2087
2011-06-06 12:20:00,24.73,24.78,24.72,24.78,82292.43203526818,9.4799,9.499,9.476,9.499,82292.432
2011-06-06 12:30:00,24.77,24.77,24.72,24.73,72863.09086456036,9.4952,9.4952,9.476,9.4799,72863.0909
2011-06-06 12:40:00,24.73,24.73,24.67,24.67,48738.672544697525,9.4799,9.4799,9.4569,9.4569,48738.6725
2011-06-06 12:50:00,24.67,24.71,24.65,24.71,66617.68307616947,9.4569,9.4722,9.4492,9.4722,66617.6831
2011-06-06 13:00:00,24.71,24.73,24.68,24.69,130541.26867499387,9.4722,9.4799,9.4607,9.4645,130541.2687
2011-06-06 13:10:00,24.69,24.74,24.69,24.71,49963.26230712711,9.4645,9.4837,9.4645,9.4722,49963.2623
2011-06-06 13:20:00,24.71,24.71,24.63,24.64,38207.20058780308,9.4722,9.4722,9.4415,9.4454,38207.2006
2011-06-06 13:30:00,24.64,24.65,24.59,24.6,43472.936566250304,9.4454,9.4492,9.4262,9.43,43472.9366
2011-06-06 13:40:00,24.61,24.61,24.52,24.57,133112.907176096,9.4339,9.4339,9.3994,9.4185,133112.9072
2011-06-06 13:50:00,24.56,24.58,24.53,24.56,91721.773205976,9.4147,9.4224,9.4032,9.4147,91721.7732
2011-06-06 14:00:00,24.56,24.59,24.54,24.55,111805.0453098212,9.4147,9.4262,9.407,9.4109,111805.0453
2011-06-06 14:10:00,24.56,24.61,24.56,24.58,132623.07127112415,9.4147,9.4339,9.4147,9.4224,132623.0713
2011-06-06 14:20:00,24.58,24.62,24.56,24.56,73965.221650747,9.4224,9.4377,9.4147,9.4147,73965.2217
2011-06-06 14:30:00,24.56,24.57,24.5,24.51,115356.355620867,9.4147,9.4185,9.3917,9.3955,115356.3556
2011-06-06 14:40:00,24.51,24.53,24.5,24.51,205731.08008817045,9.3955,9.4032,9.3917,9.3955,205731.0801
2011-06-06 14:50:00,24.52,24.52,24.39,24.43,343742.3463139848,9.3994,9.3994,9.3495,9.3649,343742.3463
2011-06-06 15:00:00,24.43,24.47,24.35,24.38,243325.9857947588,9.3649,9.3802,9.3342,9.3457,243325.9858
2011-06-06 15:10:00,24.38,24.39,24.31,24.38,332843.4974283615,9.3457,9.3495,9.3189,9.3457,332843.4974
2011-06-06 15:20:00,24.38,24.39,24.33,24.36,186872.3977467548,9.3457,9.3495,9.3265,9.338,186872.3977
2011-06-06 15:30:00,24.36,24.37,24.33,24.35,598212.0989468527,9.338,9.3419,9.3265,9.3342,598212.0989
2011-06-06 15:40:00,24.35,24.4,24.32,24.33,647930.443301494,9.3342,9.3534,9.3227,9.3265,647930.4433
2011-06-06 15:50:00,24.33,24.33,24.24,24.26,1411951.996081313,9.3265,9.3265,9.292,9.2997,1411951.9961
2011-06-07 09:30:00,24.42,24.6,24.42,24.56,221160.9110947832,9.361,9.43,9.361,9.4147,221160.9111
2011-06-07 09:40:00,24.56,24.58,24.35,24.35,295493.5096742591,9.4147,9.4224,9.3342,9.3342,295493.5097
2011-06-07 09:50:00,24.36,24.36,24.2,24.35,203404.35953955425,9.338,9.338,9.2767,9.3342,203404.3595
2011-06-07 10:00:00,24.35,24.6,24.35,24.6,271736.46828312514,9.3342,9.43,9.3342,9.43,271736.4683
2011-06-07 10:10:00,24.6,24.73,24.56,24.7,307494.48934606905,9.43,9.4799,9.4147,9.4684,307494.4893
2011-06-07 10:20:00,24.69,24.71,24.62,24.64,197771.2466323781,9.4645,9.4722,9.4377,9.4454,197771.2466
2011-06-07 10:30:00,24.64,24.68,24.56,24.67,92211.60911094784,9.4454,9.4607,9.4147,9.4569,92211.6091
2011-06-07 10:40:00,24.68,24.76,24.64,24.76,162992.8973793779,9.4607,9.4914,9.4454,9.4914,162992.8974
2011-06-07 10:50:00,24.75,24.75,24.66,24.69,103600.29390154296,9.4875,9.4875,9.453,9.4645,103600.2939
2011-06-07 11:00:00,24.68,24.69,24.6,24.68,76414.40117560617,9.4607,9.4645,9.43,9.4607,76414.4012
2011-06-07 11:10:00,24.67,24.67,24.59,24.62,51555.22899828557,9.4569,9.4569,9.4262,9.4377,51555.229
2011-06-07 11:20:00,24.63,24.64,24.58,24.58,85966.20132255694,9.4415,9.4454,9.4224,9.4224,85966.2013
2011-06-07 11:30:00,24.58,24.6,24.55,24.57,83639.48077394073,9.4224,9.43,9.4109,9.4185,83639.4808
2011-06-07 11:40:00,24.57,24.63,24.57,24.62,40533.921136419296,9.4185,9.4415,9.4185,9.4377,40533.9211
2011-06-07 11:50:00,24.61,24.66,24.58,24.63,61841.783002694094,9.4339,9.453,9.4224,9.4415,61841.783
2011-06-07 12:00:00,24.64,24.64,24.6,24.62,35023.26720548616,9.4454,9.4454,9.43,9.4377,35023.2672
2011-06-07 12:10:00,24.62,24.63,24.57,24.6,40778.83908890522,9.4377,9.4415,9.4185,9.43,40778.8391
2011-06-07 12:20:00,24.6,24.65,24.59,24.62,53759.490570658825,9.43,9.4492,9.4262,9.4377,53759.4906
2011-06-07 12:30:00,24.61,24.64,24.6,24.63,65025.716385011016,9.4339,9.4454,9.43,9.4415,65025.7164
2011-06-07 12:40:00,24.63,24.63,24.57,24.58,90619.64241978936,9.4415,9.4415,9.4185,9.4224,90619.6424
2011-06-07 12:50:00,24.58,24.59,24.53,24.55,182586.33357825127,9.4224,9.4262,9.4032,9.4109,182586.3336
2011-06-07 13:00:00,24.55,24.6,24.54,24.59,77638.99093803576,9.4109,9.43,9.407,9.4262,77638.9909
2011-06-07 13:10:00,24.59,24.6,24.55,24.55,66985.06000489835,9.4262,9.43,9.4109,9.4109,66985.06
2011-06-07 13:20:00,24.55,24.56,24.51,24.54,61107.02914523634,9.4109,9.4147,9.3955,9.407,61107.0291
2011-06-07 13:30:00,24.55,24.62,24.55,24.6,84251.77565515552,9.4109,9.4377,9.4109,9.43,84251.7757
2011-06-07 13:40:00,24.61,24.61,24.56,24.56,46901.78790105315,9.4339,9.4339,9.4147,9.4147,46901.7879
2011-06-07 13:50:00,24.56,24.6,24.55,24.57,39186.87239774675,9.4147,9.43,9.4109,9.4185,39186.8724
2011-06-07 14:00:00,24.56,24.65,24.56,24.64,81190.30124908155,9.4147,9.4492,9.4147,9.4454,81190.3012
2011-06-07 14:10:00,24.64,24.69,24.62,24.67,120989.4685280431,9.4454,9.4645,9.4377,9.4569,120989.4685
2011-06-07 14:20:00,24.67,24.69,24.64,24.69,57433.25985794758,9.4569,9.4645,9.4454,9.4645,57433.2599
2011-06-07 14:30:00,24.69,24.71,24.65,24.68,177687.97452853294,9.4645,9.4722,9.4492,9.4607,177687.9745
2011-06-07 14:40:00,24.68,24.72,24.66,24.69,70658.82929218712,9.4607,9.476,9.453,9.4645,70658.8293
2011-06-07 14:50:00,24.69,24.7,24.63,24.65,77761.44991427871,9.4645,9.4684,9.4415,9.4492,77761.4499
2011-06-07 15:00:00,24.65,24.69,24.62,24.62,81802.59613029634,9.4492,9.4645,9.4377,9.4377,81802.5961
2011-06-07 15:10:00,24.62,24.65,24.6,24.63,82782.26794024001,9.4377,9.4492,9.43,9.4415,82782.2679
2011-06-07 15:20:00,24.62,24.62,24.54,24.56,116825.8633357825,9.4377,9.4377,9.407,9.4147,116825.8633
2011-06-07 15:30:00,24.56,24.57,24.51,24.56,157482.24344844476,9.4147,9.4185,9.3955,9.4147,157482.2434
2011-06-07 15:40:00,24.55,24.55,24.41,24.42,605804.5554739162,9.4109,9.4109,9.3572,9.361,605804.5555
2011-06-07 15:50:00,24.41,24.42,24.35,24.37,883174.1366642175,9.3572,9.361,9.3342,9.3419,883174.1367
2011-06-08 09:30:00,24.26,24.5,24.24,24.44,298677.443056576,9.3621,9.4547,9.3544,9.4316,298677.4431
2011-06-08 09:40:00,24.44,24.53,24.36,24.37,262796.9630173892,9.4316,9.4663,9.4007,9.4046,262796.963
2011-06-08 09:50:00,24.37,24.42,24.2,24.2,222140.5829047269,9.4046,9.4238,9.3389,9.3389,222140.5829
2011-06-08 10:00:00,24.2,24.35,24.19,24.33,244673.0345334313,9.3389,9.3968,9.3351,9.3891,244673.0345
2011-06-08 10:10:00,24.33,24.42,24.3,24.33,188954.2003428852,9.3891,9.4238,9.3775,9.3891,188954.2003
2011-06-08 10:20:00,24.33,24.4,24.33,24.39,159441.5870683321,9.3891,9.4161,9.3891,9.4123,159441.5871
2011-06-08 10:30:00,24.39,24.44,24.24,24.34,233161.8907665932,9.4123,9.4316,9.3544,9.393,233161.8908
2011-06-08 10:40:00,24.34,24.47,24.33,24.46,378520.69556698506,9.393,9.4431,9.3891,9.4393,378520.6956
2011-06-08 10:50:00,24.46,24.49,24.43,24.48,348763.1643399461,9.4393,9.4509,9.4277,9.447,348763.1643
2011-06-08 11:00:00,24.48,24.59,24.48,24.57,191158.4619152584,9.447,9.4895,9.447,9.4817,191158.4619
2011-06-08 11:10:00,24.57,24.57,24.42,24.44,253734.99877541023,9.4817,9.4817,9.4238,9.4316,253734.9988
2011-06-08 11:20:00,24.43,24.44,24.35,24.38,124295.86088660298,9.4277,9.4316,9.3968,9.4084,124295.8609
2011-06-08 11:30:00,24.38,24.43,24.38,24.4,137766.34827332842,9.4084,9.4277,9.4084,9.4161,137766.3483
2011-06-08 11:40:00,24.4,24.42,24.36,24.36,88537.83982365907,9.4161,9.4238,9.4007,9.4007,88537.8398
2011-06-08 11:50:00,24.36,24.43,24.34,24.42,152583.88439872643,9.4007,9.4277,9.393,9.4238,152583.8844
2011-06-08 12:00:00,24.42,24.44,24.39,24.42,90497.1834435464,9.4238,9.4316,9.4123,9.4238,90497.1834
2011-06-08 12:10:00,24.43,24.46,24.42,24.42,168626.010286554,9.4277,9.4393,9.4238,9.4238,168626.0103
2011-06-08 12:20:00,24.42,24.44,24.34,24.38,156625.03061474406,9.4238,9.4316,9.393,9.4084,156625.0306
2011-06-08 12:30:00,24.38,24.43,24.35,24.39,107396.5221650747,9.4084,9.4277,9.3968,9.4123,107396.5222
2011-06-08 12:40:00,24.39,24.44,24.38,24.41,99559.14768552534,9.4123,9.4316,9.4084,9.42,99559.1477
2011-06-08 12:50:00,24.42,24.45,24.42,24.45,153563.55620867008,9.4238,9.4354,9.4238,9.4354,153563.5562
2011-06-08 13:00:00,24.45,24.49,24.43,24.47,157237.32549595885,9.4354,9.4509,9.4277,9.4431,157237.3255
2011-06-08 13:10:00,24.47,24.48,24.4,24.43,130786.18662747978,9.4431,9.447,9.4161,9.4277,130786.1866
2011-06-08 13:20:00,24.43,24.45,24.4,24.43,76659.31912809209,9.4277,9.4354,9.4161,9.4277,76659.3191
2011-06-08 13:30:00,24.44,24.45,24.35,24.37,108866.0298799902,9.4316,9.4354,9.3968,9.4046,108866.0299
2011-06-08 13:40:00,24.36,24.38,24.33,24.37,82047.51408278226,9.4007,9.4084,9.3891,9.4046,82047.5141
2011-06-08 13:50:00,24.37,24.37,24.23,24.27,214548.12637766343,9.4046,9.4046,9.3505,9.366,214548.1264
2011-06-08 14:00:00,24.28,24.34,24.25,24.31,137766.34827332842,9.3698,9.393,9.3582,9.3814,137766.3483
2011-06-08 14:10:00,24.31,24.32,24.2,24.28,378643.154543228,9.3814,9.3853,9.3389,9.3698,378643.1545
2011-06-08 14:20:00,24.27,24.31,24.24,24.26,355865.7849620377,9.366,9.3814,9.3544,9.3621,355865.785
2011-06-08 14:30:00,24.26,24.52,24.26,24.52,557923.0957629194,9.3621,9.4624,9.3621,9.4624,557923.0958
2011-06-08 14:40:00,24.52,24.58,24.46,24.47,273818.27087925543,9.4624,9.4856,9.4393,9.4431,273818.2709
2011-06-08 14:50:00,24.46,24.52,24.44,24.47,128459.46607886357,9.4393,9.4624,9.4316,9.4431,128459.4661
2011-06-08 15:00:00,24.47,24.48,24.41,24.42,189688.95420034288,9.4431,9.447,9.42,9.4238,189688.9542
2011-06-08 15:10:00,24.42,24.44,24.3,24.32,186749.93877051183,9.4238,9.4316,9.3775,9.3853,186749.9388
2011-06-08 15:20:00,24.32,24.33,24.27,24.3,147930.443301494,9.3853,9.3891,9.366,9.3775,147930.4433
2011-06-08 15:30:00,24.29,24.34,24.28,24.31,246877.29610580453,9.3737,9.393,9.3698,9.3814,246877.2961
2011-06-08 15:40:00,24.32,24.41,24.29,24.35,330639.2358559882,9.3853,9.42,9.3737,9.3968,330639.2359
2011-06-08 15:50:00,24.36,24.38,24.3,24.33,658461.9152583884,9.4007,9.4084,9.3775,9.3891,658461.9153
2011-06-09 09:30:00,24.46,24.49,24.27,24.35,177198.1386235611,9.4393,9.4509,9.366,9.3968,177198.1386
2011-06-09 09:40:00,24.36,24.42,24.29,24.36,349497.91819740384,9.4007,9.4238,9.3737,9.4007,349497.9182
2011-06-09 09:50:00,24.36,24.4,24.32,24.38,175851.08988488856,9.4007,9.4161,9.3853,9.4084,175851.0899
2011-06-09 10:00:00,24.38,24.57,24.38,24.56,416238.0602498163,9.4084,9.4817,9.4084,9.4779,416238.0602
2011-06-09 10:10:00,24.57,24.59,24.42,24.47,245775.1653196179,9.4817,9.4895,9.4238,9.4431,245775.1653
2011-06-09 10:20:00,24.46,24.48,24.44,24.47,105804.55547391625,9.4393,9.447,9.4316,9.4431,105804.5555
2011-06-09 10:30:00,24.46,24.49,24.41,24.42,147195.68944403622,9.4393,9.4509,9.42,9.4238,147195.6894
2011-06-09 10:40:00,24.42,24.42,24.33,24.38,102130.78618662748,9.4238,9.4238,9.3891,9.4084,102130.7862
2011-06-09 10:50:00,24.38,24.4,24.33,24.35,124785.6967915748,9.4084,9.4161,9.3891,9.3968,124785.6968
2011-06-09 11:00:00,24.34,24.41,24.34,24.4,90129.80651481752,9.393,9.42,9.393,9.4161,90129.8065
2011-06-09 11:10:00,24.4,24.42,24.38,24.41,102008.32721038452,9.4161,9.4238,9.4084,9.42,102008.3272
2011-06-09 11:20:00,24.4,24.43,24.37,24.4,110580.4555473916,9.4161,9.4277,9.4046,9.4161,110580.4555
2011-06-09 11:30:00,24.4,24.47,24.39,24.46,206710.7518981141,9.4161,9.4431,9.4123,9.4393,206710.7519
2011-06-09 11:40:00,24.46,24.51,24.46,24.5,276022.5324516287,9.4393,9.4586,9.4393,9.4547,276022.5325
2011-06-09 11:50:00,24.5,24.54,24.48,24.51,103110.45799657116,9.4547,9.4702,9.447,9.4586,103110.458
2011-06-09 12:00:00,24.51,24.58,24.51,24.54,114254.22483468035,9.4586,9.4856,9.4586,9.4702,114254.2248
2011-06-09 12:10:00,24.54,24.56,24.47,24.48,105927.0144501592,9.4702,9.4779,9.4431,9.447,105927.0145
2011-06-09 12:20:00,24.47,24.49,24.41,24.42,200097.9671809944,9.4431,9.4509,9.42,9.4238,200097.9672
2011-06-09 12:30:00,24.42,24.48,24.4,24.4,96987.5091844232,9.4238,9.447,9.4161,9.4161,96987.5092
2011-06-09 12:40:00,24.4,24.45,24.38,24.38,271858.92725936807,9.4161,9.4354,9.4084,9.4084,271858.9273
2011-06-09 12:50:00,24.38,24.4,24.38,24.39,83149.64486896888,9.4084,9.4161,9.4084,9.4123,83149.6449
2011-06-09 13:00:00,24.39,24.45,24.38,24.44,52167.52387950036,9.4123,9.4354,9.4084,9.4316,52167.5239
2011-06-09 13:10:00,24.44,24.46,24.42,24.46,59392.60347783492,9.4316,9.4393,9.4238,9.4393,59392.6035
2011-06-09 13:20:00,24.45,24.46,24.41,24.41,68699.48567229978,9.4354,9.4393,9.42,9.42,68699.4857
2011-06-09 13:30:00,24.41,24.42,24.38,24.42,67719.81386235611,9.42,9.4238,9.4084,9.4238,67719.8139
2011-06-09 13:40:00,24.41,24.44,24.39,24.43,107763.89909380356,9.42,9.4316,9.4123,9.4277,107763.8991
2011-06-09 13:50:00,24.43,24.47,24.43,24.45,44575.06735243693,9.4277,9.4431,9.4277,9.4354,44575.0674
2011-06-09 14:00:00,24.45,24.48,24.44,24.44,43717.85451873622,9.4354,9.447,9.4316,9.4316,43717.8545
2011-06-09 14:10:00,24.45,24.49,24.44,24.49,100906.19642419789,9.4354,9.4509,9.4316,9.4509,100906.1964
2011-06-09 14:20:00,24.49,24.5,24.48,24.5,78496.20377173646,9.4509,9.4547,9.447,9.4547,78496.2038
2011-06-09 14:30:00,24.5,24.5,24.44,24.47,68577.02669605681,9.4547,9.4547,9.4316,9.4431,68577.0267
2011-06-09 14:40:00,24.47,24.5,24.47,24.48,44697.52632867989,9.4431,9.4547,9.4431,9.447,44697.5263
2011-06-09 14:50:00,24.49,24.55,24.49,24.54,150379.62282635315,9.4509,9.474,9.4509,9.4702,150379.6228
2011-06-09 15:00:00,24.54,24.56,24.51,24.52,116336.02743081067,9.4702,9.4779,9.4586,9.4624,116336.0274
2011-06-09 15:10:00,24.51,24.56,24.51,24.51,89517.51163360274,9.4586,9.4779,9.4586,9.4586,89517.5116
2011-06-09 15:20:00,24.51,24.51,24.48,24.5,103355.37594905704,9.4586,9.4586,9.447,9.4547,103355.3759
2011-06-09 15:30:00,24.5,24.51,24.47,24.48,269287.288758266,9.4547,9.4586,9.4431,9.447,269287.2888
2011-06-09 15:40:00,24.47,24.51,24.41,24.46,298432.5251040901,9.4431,9.4586,9.42,9.4393,298432.5251
2011-06-09 15:50:00,24.45,24.47,24.42,24.44,584496.6936076414,9.4354,9.4431,9.4238,9.4316,584496.6936
2011-06-10 09:30:00,24.3,24.33,24.17,24.26,113886.8479059515,9.3775,9.3891,9.3274,9.3621,113886.8479
2011-06-10 09:40:00,24.25,24.33,24.15,24.29,174504.041146216,9.3582,9.3891,9.3197,9.3737,174504.0411
2011-06-10 09:50:00,24.29,24.32,24.16,24.17,138623.56110702915,9.3737,9.3853,9.3235,9.3274,138623.5611
2011-06-10 10:00:00,24.18,24.19,24.1,24.14,195077.14915503305,9.3312,9.3351,9.3004,9.3158,195077.1492
2011-06-10 10:10:00,24.14,24.39,24.14,24.39,214670.5853539064,9.3158,9.4123,9.3158,9.4123,214670.5854
2011-06-10 10:20:00,24.38,24.4,24.29,24.35,129928.97379377908,9.4084,9.4161,9.3737,9.3968,129928.9738
2011-06-10 10:30:00,24.35,24.35,24.26,24.3,168748.46926279695,9.3968,9.3968,9.3621,9.3775,168748.4693
2011-06-10 10:40:00,24.3,24.34,24.23,24.34,167278.96154788145,9.3775,9.393,9.3505,9.393,167278.9615
2011-06-10 10:50:00,24.35,24.37,24.23,24.26,98457.01689933872,9.3968,9.4046,9.3505,9.3621,98457.0169
2011-06-10 11:00:00,24.26,24.29,24.19,24.2,119275.04286064168,9.3621,9.3737,9.3351,9.3389,119275.0429
2011-06-10 11:10:00,24.2,24.25,24.19,24.24,126867.49938770512,9.3389,9.3582,9.3351,9.3544,126867.4994
2011-06-10 11:20:00,24.24,24.24,24.16,24.16,140093.06882194465,9.3544,9.3544,9.3235,9.3235,140093.0688
2011-06-10 11:30:00,24.16,24.18,24.13,24.14,143032.08425177564,9.3235,9.3312,9.3119,9.3158,143032.0843
2011-06-10 11:40:00,24.13,24.19,24.11,24.19,243081.0678422728,9.3119,9.3351,9.3042,9.3351,243081.0678
2011-06-10 11:50:00,24.18,24.2,24.13,24.13,69066.86260102865,9.3312,9.3389,9.3119,9.3119,69066.8626
2011-06-10 12:00:00,24.14,24.18,24.13,24.15,108621.11192750427,9.3158,9.3312,9.3119,9.3197,108621.1119
2011-06-10 12:10:00,24.15,24.15,24.08,24.14,108621.11192750427,9.3197,9.3197,9.2926,9.3158,108621.1119
2011-06-10 12:20:00,24.14,24.17,24.07,24.07,108866.0298799902,9.3158,9.3274,9.2888,9.2888,108866.0299
2011-06-10 12:30:00,24.08,24.15,24.07,24.14,76414.40117560617,9.2926,9.3197,9.2888,9.3158,76414.4012
2011-06-10 12:40:00,24.14,24.14,24.09,24.11,52534.90080822924,9.3158,9.3158,9.2965,9.3042,52534.9008
2011-06-10 12:50:00,24.11,24.13,24.08,24.09,39921.6262552045,9.3042,9.3119,9.2926,9.2965,39921.6263
2011-06-10 13:00:00,24.09,24.1,24.06,24.09,49595.88537839824,9.2965,9.3004,9.2849,9.2965,49595.8854
2011-06-10 13:10:00,24.09,24.09,24.04,24.06,66862.6010286554,9.2965,9.2965,9.2772,9.2849,66862.601
2011-06-10 13:20:00,24.06,24.1,24.02,24.04,165564.53588048002,9.2849,9.3004,9.2695,9.2772,165564.5359
2011-06-10 13:30:00,24.03,24.04,23.96,23.96,182341.41562576537,9.2733,9.2772,9.2463,9.2463,182341.4156
2011-06-10 13:40:00,23.97,23.98,23.92,23.95,131153.56355620865,9.2502,9.254,9.2309,9.2425,131153.5636
2011-06-10 13:50:00,23.95,23.95,23.89,23.92,165442.07690423707,9.2425,9.2425,9.2193,9.2309,165442.0769
2011-06-10 14:00:00,23.92,24.13,23.92,24.05,240019.5934361989,9.2309,9.3119,9.2309,9.2811,240019.5934
2011-06-10 14:10:00,24.04,24.07,23.99,24.0,176218.46681361742,9.2772,9.2888,9.2579,9.2618,176218.4668
2011-06-10 14:20:00,23.99,24.02,23.95,23.98,236590.74210139603,9.2579,9.2695,9.2425,9.254,236590.7421
2011-06-10 14:30:00,23.98,24.02,23.97,23.97,225324.51628704384,9.254,9.2695,9.2502,9.2502,225324.5163
2011-06-10 14:40:00,23.96,24.0,23.93,23.98,128949.3019838354,9.2463,9.2618,9.2348,9.254,128949.302
2011-06-10 14:50:00,23.98,24.11,23.98,24.11,119642.41978937056,9.254,9.3042,9.254,9.3042,119642.4198
2011-06-10 15:00:00,24.1,24.12,24.04,24.08,210139.60323291697,9.3004,9.3081,9.2772,9.2926,210139.6032
2011-06-10 15:10:00,24.08,24.13,24.07,24.1,131031.1045799657,9.2926,9.3119,9.2888,9.3004,131031.1046
2011-06-10 15:20:00,24.1,24.1,24.01,24.02,150991.91770756795,9.3004,9.3004,9.2656,9.2695,150991.9177
2011-06-10 15:30:00,24.02,24.06,23.98,24.01,201812.39284839577,9.2695,9.2849,9.254,9.2656,201812.3928
2011-06-10 15:40:00,24.0,24.03,23.98,24.02,408278.226794024,9.2618,9.2733,9.254,9.2695,408278.2268
2011-06-10 15:50:00,24.01,24.02,23.93,23.94,727283.8599069312,9.2656,9.2695,9.2348,9.2386,727283.8599
2011-06-13 09:30:00,24.06,24.06,23.98,24.03,113764.38892970854,9.2849,9.2849,9.254,9.2733,113764.3889
2011-06-13 09:40:00,24.03,24.16,24.02,24.09,91354.39627724711,9.2733,9.3235,9.2695,9.2965,91354.3963
2011-06-13 09:50:00,24.08,24.13,24.06,24.1,92211.60911094784,9.2926,9.3119,9.2849,9.3004,92211.6091
2011-06-13 10:00:00,24.1,24.16,24.07,24.09,223120.25471467056,9.3004,9.3235,9.2888,9.2965,223120.2547
2011-06-13 10:10:00,24.1,24.11,24.02,24.11,181239.2848395788,9.3004,9.3042,9.2695,9.3042,181239.2848
2011-06-13 10:20:00,24.1,24.11,24.03,24.05,140460.4457506735,9.3004,9.3042,9.2733,9.2811,140460.4458
2011-06-13 10:30:00,24.06,24.06,23.99,24.02,173156.99240754347,9.2849,9.2849,9.2579,9.2695,173156.9924
2011-06-13 10:40:00,24.02,24.02,23.8,23.81,223855.0085721283,9.2695,9.2695,9.1846,9.1884,223855.0086
2011-06-13 10:50:00,23.81,23.84,23.77,23.79,354151.3592946363,9.1884,9.2,9.173,9.1807,354151.3593
2011-06-13 11:00:00,23.8,23.83,23.73,23.74,195322.06710751896,9.1846,9.1962,9.1576,9.1614,195322.0671
2011-06-13 11:10:00,23.75,23.82,23.73,23.82,191648.29782023025,9.1653,9.1923,9.1576,9.1923,191648.2978
2011-06-13 11:20:00,23.82,23.95,23.8,23.91,231814.84202792065,9.1923,9.2425,9.1846,9.227,231814.842
2011-06-13 11:30:00,23.91,23.91,23.83,23.89,130296.35072250797,9.227,9.227,9.1962,9.2193,130296.3507
2011-06-13 11:40:00,23.89,23.89,23.79,23.8,107151.60421258878,9.2193,9.2193,9.1807,9.1846,107151.6042
2011-06-13 11:50:00,23.8,23.8,23.65,23.66,269164.829782023,9.1846,9.1846,9.1267,9.1306,269164.8298
2011-06-13 12:00:00,23.66,23.67,23.57,23.58,312392.8483957874,9.1306,9.1344,9.0958,9.0997,312392.8484
2011-06-13 12:10:00,23.59,23.61,23.53,23.54,134459.95591476854,9.1035,9.1113,9.0804,9.0842,134459.9559
2011-06-13 12:20:00,23.55,23.55,23.4,23.42,385378.3982365907,9.0881,9.0881,9.0302,9.0379,385378.3982
2011-06-13 12:30:00,23.43,23.48,23.41,23.44,390521.675238795,9.0418,9.0611,9.0341,9.0457,390521.6752
2011-06-13 12:40:00,23.44,23.45,23.4,23.45,238795.00367376927,9.0457,9.0495,9.0302,9.0495,238795.0037
2011-06-13 12:50:00,23.45,23.46,23.38,23.38,132500.6122948812,9.0495,9.0534,9.0225,9.0225,132500.6123
2011-06-13 13:00:00,23.38,23.38,23.21,23.24,321087.43570903747,9.0225,9.0225,8.9569,8.9685,321087.4357
2011-06-13 13:10:00,23.24,23.26,23.18,23.26,794881.2147930443,8.9685,8.9762,8.9453,8.9762,794881.2148
2011-06-13 13:20:00,23.27,23.36,23.22,23.33,668013.7154053391,8.9801,9.0148,8.9608,9.0032,668013.7154
2011-06-13 13:30:00,23.33,23.36,23.31,23.36,94293.41170707812,9.0032,9.0148,8.9955,9.0148,94293.4117
2011-06-13 13:40:00,23.36,23.42,23.36,23.4,84129.31667891255,9.0148,9.0379,9.0148,9.0302,84129.3167
2011-06-13 13:50:00,23.4,23.56,23.4,23.55,199118.29537105068,9.0302,9.092,9.0302,9.0881,199118.2954
2011-06-13 14:00:00,23.55,23.58,23.5,23.58,234264.0215527798,9.0881,9.0997,9.0688,9.0997,234264.0216
2011-06-13 14:10:00,23.57,23.58,23.49,23.5,246632.37815331863,9.0958,9.0997,9.065,9.0688,246632.3782
2011-06-13 14:20:00,23.51,23.58,23.5,23.55,255694.3423952976,9.0727,9.0997,9.0688,9.0881,255694.3424
2011-06-13 14:30:00,23.56,23.56,23.48,23.52,144624.05094293412,9.092,9.092,9.0611,9.0765,144624.0509
2011-06-13 14:40:00,23.52,23.67,23.51,23.67,526451.138868479,9.0765,9.1344,9.0727,9.1344,526451.1389
2011-06-13 14:50:00,23.66,23.67,23.62,23.62,127112.41734019102,9.1306,9.1344,9.1151,9.1151,127112.4173
2011-06-13 15:00:00,23.62,23.7,23.61,23.67,547514.082782268,9.1151,9.146,9.1113,9.1344,547514.0828
2011-06-13 15:10:00,23.67,23.68,23.51,23.54,575679.6473181484,9.1344,9.1383,9.0727,9.0842,575679.6473
2011-06-13 15:20:00,23.53,23.61,23.52,23.6,345824.14891011507,9.0804,9.1113,9.0765,9.1074,345824.1489
2011-06-13 15:30:00,23.59,23.62,23.55,23.55,463139.8481508694,9.1035,9.1151,9.0881,9.0881,463139.8482
2011-06-13 15:40:00,23.56,23.59,23.51,23.59,497795.7384276267,9.092,9.1035,9.0727,9.1035,497795.7384
2011-06-13 15:50:00,23.59,23.64,23.58,23.6,668626.010286554,9.1035,9.1228,9.0997,9.1074,668626.0103
2011-06-14 09:30:00,23.89,24.01,23.81,23.89,263286.798922361,9.2193,9.2656,9.1884,9.2193,263286.7989
2011-06-14 09:40:00,23.89,23.94,23.83,23.91,371785.4518736223,9.2193,9.2386,9.1962,9.227,371785.4519
2011-06-14 09:50:00,23.9,23.99,23.89,23.97,176218.46681361742,9.2232,9.2579,9.2193,9.2502,176218.4668
2011-06-14 10:00:00,23.97,24.15,23.97,24.13,210629.4391378888,9.2502,9.3197,9.2502,9.3119,210629.4391
2011-06-14 10:10:00,24.13,24.13,24.08,24.09,171075.18981141318,9.3119,9.3119,9.2926,9.2965,171075.1898
2011-06-14 10:20:00,24.09,24.13,24.03,24.12,177198.1386235611,9.2965,9.3119,9.2733,9.3081,177198.1386
2011-06-14 10:30:00,24.12,24.15,24.07,24.08,301738.91746265,9.3081,9.3197,9.2888,9.2926,301738.9175
2011-06-14 10:40:00,24.09,24.11,24.04,24.07,172054.86162135683,9.2965,9.3042,9.2772,9.2888,172054.8616
2011-06-14 10:50:00,24.07,24.08,24.04,24.07,120867.00955180012,9.2888,9.2926,9.2772,9.2888,120867.0096
2011-06-14 11:00:00,24.06,24.15,24.05,24.13,168993.38721528286,9.2849,9.3197,9.2811,9.3119,168993.3872
2011-06-14 11:10:00,24.13,24.16,24.11,24.12,95395.54249326474,9.3119,9.3235,9.3042,9.3081,95395.5425
2011-06-14 11:20:00,24.12,24.14,24.09,24.1,66250.3061474406,9.3081,9.3158,9.2965,9.3004,66250.3061
2011-06-14 11:30:00,24.1,24.13,24.04,24.04,155277.9818760715,9.3004,9.3119,9.2772,9.2772,155277.9819
2011-06-14 11:40:00,24.04,24.06,24.02,24.04,161033.55375949055,9.2772,9.2849,9.2695,9.2772,161033.5538
2011-06-14 11:50:00,24.04,24.11,24.03,24.11,119642.41978937056,9.2772,9.3042,9.2733,9.3042,119642.4198
2011-06-14 12:00:00,24.11,24.15,24.09,24.13,132255.6943423953,9.3042,9.3197,9.2965,9.3119,132255.6943
2011-06-14 12:10:00,24.12,24.2,24.11,24.18,163605.19226059268,9.3081,9.3389,9.3042,9.3312,163605.1923
2011-06-14 12:20:00,24.18,24.19,24.16,24.16,82047.51408278226,9.3312,9.3351,9.3235,9.3235,82047.5141
2011-06-14 12:30:00,24.16,24.18,24.13,24.16,79230.95762919422,9.3235,9.3312,9.3119,9.3235,79230.9576
2011-06-14 12:40:00,24.16,24.19,24.13,24.15,88292.92187117315,9.3235,9.3351,9.3119,9.3197,88292.9219
2011-06-14 12:50:00,24.14,24.16,24.11,24.16,66862.6010286554,9.3158,9.3235,9.3042,9.3235,66862.601
2011-06-14 13:00:00,24.16,24.16,24.11,24.12,102008.32721038452,9.3235,9.3235,9.3042,9.3081,102008.3272
2011-06-14 13:10:00,24.12,24.16,24.11,24.15,53392.11364192995,9.3081,9.3235,9.3042,9.3197,53392.1136
2011-06-14 13:20:00,24.16,24.2,24.14,24.2,82292.43203526818,9.3235,9.3389,9.3158,9.3389,82292.432
2011-06-14 13:30:00,24.2,24.28,24.19,24.27,205241.2441831986,9.3389,9.3698,9.3351,9.366,205241.2442
2011-06-14 13:40:00,24.26,24.27,24.22,24.26,140215.5277981876,9.3621,9.366,9.3467,9.3621,140215.5278
2011-06-14 13:50:00,24.26,24.28,24.24,24.25,143399.46118050453,9.3621,9.3698,9.3544,9.3582,143399.4612
2011-06-14 14:00:00,24.25,24.27,24.24,24.26,142052.41244183198,9.3582,9.366,9.3544,9.3621,142052.4124
2011-06-14 14:10:00,24.26,24.28,24.22,24.25,278471.71197648783,9.3621,9.3698,9.3467,9.3582,278471.712
2011-06-14 14:20:00,24.25,24.32,24.25,24.32,264878.76561351947,9.3582,9.3853,9.3582,9.3853,264878.7656
2011-06-14 14:30:00,24.32,24.33,24.3,24.31,137766.34827332842,9.3853,9.3891,9.3775,9.3814,137766.3483
2011-06-14 14:40:00,24.32,24.37,24.3,24.36,98579.47587558167,9.3853,9.4046,9.3775,9.4007,98579.4759
2011-06-14 14:50:00,24.36,24.37,24.31,24.32,172299.77957384274,9.4007,9.4046,9.3814,9.3853,172299.7796
2011-06-14 15:00:00,24.32,24.35,24.3,24.33,249448.93460690667,9.3853,9.3968,9.3775,9.3891,249448.9346
2011-06-14 15:10:00,24.33,24.33,24.29,24.31,168993.38721528286,9.3891,9.3891,9.3737,9.3814,168993.3872
2011-06-14 15:20:00,24.3,24.33,24.24,24.29,334190.546167034,9.3775,9.3891,9.3544,9.3737,334190.5462
2011-06-14 15:30:00,24.29,24.31,24.26,24.3,400930.68821944646,9.3737,9.3814,9.3621,9.3775,400930.6882
2011-06-14 15:40:00,24.3,24.3,24.21,24.24,677932.8924810188,9.3775,9.3775,9.3428,9.3544,677932.8925
2011-06-14 15:50:00,24.24,24.25,24.16,24.21,1065025.7163850109,9.3544,9.3582,9.3235,9.3428,1065025.7164
2011-06-15 09:30:00,23.9,23.98,23.8,23.89,607029.1452363458,9.2232,9.254,9.1846,9.2193,607029.1452
2011-06-15 09:40:00,23.88,23.88,23.77,23.82,326230.71271124174,9.2155,9.2155,9.173,9.1923,326230.7127
2011-06-15 09:50:00,23.82,23.95,23.82,23.93,427749.2040166544,9.1923,9.2425,9.1923,9.2348,427749.204
2011-06-15 10:00:00,23.93,23.95,23.87,23.93,331618.9076659319,9.2348,9.2425,9.2116,9.2348,331618.9077
2011-06-15 10:10:00,23.93,23.94,23.88,23.91,330394.3179035023,9.2348,9.2386,9.2155,9.227,330394.3179
2011-06-15 10:20:00,23.9,23.91,23.83,23.84,152461.42542248344,9.2232,9.227,9.1962,9.2,152461.4254
2011-06-15 10:30:00,23.84,23.93,23.78,23.81,271246.63237815327,9.2,9.2348,9.1769,9.1884,271246.6324
2011-06-15 10:40:00,23.8,23.92,23.78,23.84,255571.8834190546,9.1846,9.2309,9.1769,9.2,255571.8834
2011-06-15 10:50:00,23.84,23.85,23.8,23.81,284472.2018123928,9.2,9.2039,9.1846,9.1884,284472.2018
2011-06-15 11:00:00,23.82,23.86,23.78,23.78,404971.8344354641,9.1923,9.2077,9.1769,9.1769,404971.8344
2011-06-15 11:10:00,23.78,23.83,23.72,23.83,208792.5544942444,9.1769,9.1962,9.1537,9.1962,208792.5545
2011-06-15 11:20:00,23.82,23.85,23.78,23.8,122826.35317168749,9.1923,9.2039,9.1769,9.1846,122826.3532
2011-06-15 11:30:00,23.8,23.81,23.64,23.67,340803.3308841538,9.1846,9.1884,9.1228,9.1344,340803.3309
2011-06-15 11:40:00,23.67,23.68,23.6,23.65,190056.3311290717,9.1344,9.1383,9.1074,9.1267,190056.3311
2011-06-15 11:50:00,23.65,23.65,23.51,23.58,453220.6710751898,9.1267,9.1267,9.0727,9.0997,453220.6711
2011-06-15 12:00:00,23.58,23.68,23.58,23.62,259857.94758755816,9.0997,9.1383,9.0997,9.1151,259857.9476
2011-06-15 12:10:00,23.62,23.66,23.59,23.63,458119.03012490814,9.1151,9.1306,9.1035,9.119,458119.0301
2011-06-15 12:20:00,23.63,23.68,23.55,23.68,349987.7541023757,9.119,9.1383,9.0881,9.1383,349987.7541
2011-06-15 12:30:00,23.67,23.71,23.63,23.67,147807.98432525102,9.1344,9.1499,9.119,9.1344,147807.9843
2011-06-15 12:40:00,23.67,23.73,23.67,23.69,95640.46044575066,9.1344,9.1576,9.1344,9.1421,95640.4604
2011-06-15 12:50:00,23.7,23.72,23.63,23.65,96742.59123193727,9.146,9.1537,9.119,9.1267,96742.5912
2011-06-15 13:00:00,23.65,23.67,23.6,23.63,148297.82023022286,9.1267,9.1344,9.1074,9.119,148297.8202
2011-06-15 13:10:00,23.63,23.63,23.58,23.58,244917.9524859172,9.119,9.119,9.0997,9.0997,244917.9525
2011-06-15 13:20:00,23.58,23.67,23.57,23.65,335782.5128581925,9.0997,9.1344,9.0958,9.1267,335782.5129
2011-06-15 13:30:00,23.65,23.68,23.54,23.57,364192.99534655886,9.1267,9.1383,9.0842,9.0958,364192.9953
2011-06-15 13:40:00,23.58,23.6,23.49,23.54,247367.1320107764,9.0997,9.1074,9.065,9.0842,247367.132
2011-06-15 13:50:00,23.54,23.56,23.48,23.49,223855.0085721283,9.0842,9.092,9.0611,9.065,223855.0086
2011-06-15 14:00:00,23.48,23.6,23.45,23.57,292799.412196914,9.0611,9.1074,9.0495,9.0958,292799.4122
2011-06-15 14:10:00,23.56,23.59,23.48,23.49,282880.2351212344,9.092,9.1035,9.0611,9.065,282880.2351
2011-06-15 14:20:00,23.49,23.51,23.44,23.45,349375.4592211609,9.065,9.0727,9.0457,9.0495,349375.4592
2011-06-15 14:30:00,23.45,23.54,23.45,23.53,299044.8199853049,9.0495,9.0842,9.0495,9.0804,299044.82
2011-06-15 14:40:00,23.53,23.6,23.44,23.54,395420.0342885133,9.0804,9.1074,9.0457,9.0842,395420.0343
2011-06-15 14:50:00,23.54,23.56,23.46,23.47,214425.6674014205,9.0842,9.092,9.0534,9.0572,214425.6674
2011-06-15 15:00:00,23.47,23.51,23.41,23.44,342272.8385990693,9.0572,9.0727,9.0341,9.0457,342272.8386
2011-06-15 15:10:00,23.43,23.49,23.42,23.45,381459.71099681605,9.0418,9.065,9.0379,9.0495,381459.711
2011-06-15 15:20:00,23.45,23.54,23.41,23.49,337619.3975018369,9.0495,9.0842,9.0341,9.065,337619.3975
2011-06-15 15:30:00,23.49,23.53,23.47,23.49,475263.2867989224,9.065,9.0804,9.0572,9.065,475263.2868
2011-06-15 15:40:00,23.49,23.58,23.47,23.53,605192.2605927014,9.065,9.0997,9.0572,9.0804,605192.2606
2011-06-15 15:50:00,23.53,23.55,23.49,23.5,926769.5322067108,9.0804,9.0881,9.065,9.0688,926769.5322
2011-06-16 09:30:00,23.53,23.78,23.53,23.76,625153.0737203036,9.0804,9.1769,9.0804,9.1691,625153.0737
2011-06-16 09:40:00,23.77,23.77,23.56,23.58,232794.5138378643,9.173,9.173,9.092,9.0997,232794.5138
2011-06-16 09:50:00,23.58,23.64,23.57,23.58,279941.2196914034,9.0997,9.1228,9.0958,9.0997,279941.2197
2011-06-16 10:00:00,23.58,23.58,23.33,23.4,491672.7896154788,9.0997,9.0997,9.0032,9.0302,491672.7896
2011-06-16 10:10:00,23.4,23.52,23.36,23.47,315821.6997305902,9.0302,9.0765,9.0148,9.0572,315821.6997
2011-06-16 10:20:00,23.48,23.5,23.42,23.42,250673.52436933623,9.0611,9.0688,9.0379,9.0379,250673.5244
2011-06-16 10:30:00,23.42,23.64,23.41,23.62,243448.4447710017,9.0379,9.1228,9.0341,9.1151,243448.4448
2011-06-16 10:40:00,23.63,23.65,23.58,23.65,157237.32549595885,9.119,9.1267,9.0997,9.1267,157237.3255
2011-06-16 10:50:00,23.65,23.65,23.55,23.55,201812.39284839577,9.1267,9.1267,9.0881,9.0881,201812.3928
2011-06-16 11:00:00,23.56,23.59,23.49,23.59,233406.8087190791,9.092,9.1035,9.065,9.1035,233406.8087
2011-06-16 11:10:00,23.58,23.67,23.53,23.67,374112.1724222385,9.0997,9.1344,9.0804,9.1344,374112.1724
2011-06-16 11:20:00,23.67,23.72,23.6,23.67,301249.0815576782,9.1344,9.1537,9.1074,9.1344,301249.0816
2011-06-16 11:30:00,23.67,23.71,23.53,23.55,206220.9159931423,9.1344,9.1499,9.0804,9.0881,206220.916
2011-06-16 11:40:00,23.56,23.6,23.53,23.56,96620.13225569432,9.092,9.1074,9.0804,9.092,96620.1323
2011-06-16 11:50:00,23.56,23.59,23.53,23.57,89517.51163360274,9.092,9.1035,9.0804,9.0958,89517.5116
2011-06-16 12:00:00,23.57,23.58,23.52,23.53,177687.97452853294,9.0958,9.0997,9.0765,9.0804,177687.9745
2011-06-16 12:10:00,23.53,23.54,23.48,23.49,196056.8209649767,9.0804,9.0842,9.0611,9.065,196056.821
2011-06-16 12:20:00,23.49,23.54,23.48,23.53,194342.3952975753,9.065,9.0842,9.0611,9.0804,194342.3953
2011-06-16 12:30:00,23.53,23.55,23.5,23.51,180259.61302963505,9.0804,9.0881,9.0688,9.0727,180259.613
2011-06-16 12:40:00,23.51,23.51,23.43,23.44,234876.3164339946,9.0727,9.0727,9.0418,9.0457,234876.3164
2011-06-16 12:50:00,23.44,23.44,23.35,23.35,352926.7695322067,9.0457,9.0457,9.0109,9.0109,352926.7695
2011-06-16 13:00:00,23.35,23.37,23.34,23.36,288268.4300759245,9.0109,9.0186,9.0071,9.0148,288268.4301
2011-06-16 13:10:00,23.37,23.41,23.36,23.38,150012.2458976243,9.0186,9.0341,9.0148,9.0225,150012.2459
2011-06-16 13:20:00,23.38,23.39,23.3,23.31,265491.06049473427,9.0225,9.0264,8.9916,8.9955,265491.0605
2011-06-16 13:30:00,23.31,23.31,23.22,23.22,225202.05731080085,8.9955,8.9955,8.9608,8.9608,225202.0573
2011-06-16 13:40:00,23.22,23.22,23.16,23.17,270022.04261572374,8.9608,8.9608,8.9376,8.9415,270022.0426
2011-06-16 13:50:00,23.17,23.19,23.13,23.14,434729.3656625031,8.9415,8.9492,8.926,8.9299,434729.3657
2011-06-16 14:00:00,23.14,23.18,23.11,23.16,280798.4325251041,8.9299,8.9453,8.9183,8.9376,280798.4325
2011-06-16 14:10:00,23.14,23.17,23.09,23.1,655767.8177810434,8.9299,8.9415,8.9106,8.9144,655767.8178
2011-06-16 14:20:00,23.09,23.14,23.09,23.12,241366.6421748714,8.9106,8.9299,8.9106,8.9222,241366.6422
2011-06-16 14:30:00,23.12,23.12,22.94,22.94,415258.3884398726,8.9222,8.9222,8.8527,8.8527,415258.3884
2011-06-16 14:40:00,22.95,22.99,22.86,22.86,546411.9519960813,8.8566,8.872,8.8218,8.8218,546411.952
2011-06-16 14:50:00,22.86,22.88,22.8,22.87,548371.2956159686,8.8218,8.8295,8.7987,8.8257,548371.2956
2011-06-16 15:00:00,22.87,22.92,22.83,22.91,753490.0808229243,8.8257,8.845,8.8103,8.8411,753490.0808
2011-06-16 15:10:00,22.92,23.0,22.92,22.99,546779.3289248102,8.845,8.8759,8.845,8.872,546779.3289
2011-06-16 15:20:00,23.0,23.04,22.95,23.0,665686.994856723,8.8759,8.8913,8.8566,8.8759,665686.9949
2011-06-16 15:30:00,23.01,23.13,23.0,23.12,852804.3105559637,8.8797,8.926,8.8759,8.9222,852804.3106
2011-06-16 15:40:00,23.12,23.12,23.03,23.06,953465.5890276756,8.9222,8.9222,8.8874,8.899,953465.589
2011-06-16 15:50:00,23.06,23.13,23.04,23.12,890399.216262552,8.899,8.926,8.8913,8.9222,890399.2163
2011-06-17 09:30:00,23.31,23.42,23.31,23.31,853049.2285084496,8.9955,9.0379,8.9955,8.9955,853049.2285
2011-06-17 09:40:00,23.31,23.33,23.25,23.29,501836.8846436443,8.9955,9.0032,8.9723,8.9878,501836.8846
2011-06-17 09:50:00,23.29,23.34,23.22,23.22,237080.57800636784,8.9878,9.0071,8.9608,8.9608,237080.578
2011-06-17 10:00:00,23.22,23.34,23.22,23.3,530737.2030369826,8.9608,9.0071,8.9608,8.9916,530737.203
2011-06-17 10:10:00,23.3,23.4,23.27,23.28,346558.90276757284,8.9916,9.0302,8.9801,8.9839,346558.9028
2011-06-17 10:20:00,23.28,23.3,23.04,23.09,310555.963752143,8.9839,8.9916,8.8913,8.9106,310555.9638
2011-06-17 10:30:00,23.09,23.12,23.04,23.11,216385.01102130784,8.9106,8.9222,8.8913,8.9183,216385.011
2011-06-17 10:40:00,23.11,23.15,23.03,23.15,244673.0345334313,8.9183,8.9337,8.8874,8.9337,244673.0345
2011-06-17 10:50:00,23.14,23.16,23.04,23.04,216262.5520450649,8.9299,8.9376,8.8913,8.8913,216262.552
2011-06-17 11:00:00,23.04,23.09,22.99,23.06,151481.7536125398,8.8913,8.9106,8.872,8.899,151481.7536
2011-06-17 11:10:00,23.06,23.12,23.04,23.12,236958.1190301249,8.899,8.9222,8.8913,8.9222,236958.119
2011-06-17 11:20:00,23.12,23.18,23.09,23.18,104702.4246877296,8.9222,8.9453,8.9106,8.9453,104702.4247
2011-06-17 11:30:00,23.18,23.18,23.09,23.11,137888.80724957137,8.9453,8.9453,8.9106,8.9183,137888.8072
2011-06-17 11:40:00,23.11,23.18,23.11,23.13,123683.5660053882,8.9183,8.9453,8.9183,8.926,123683.566
2011-06-17 11:50:00,23.13,23.19,23.12,23.18,160666.1768307617,8.926,8.9492,8.9222,8.9453,160666.1768
2011-06-17 12:00:00,23.18,23.2,23.11,23.2,153563.55620867008,8.9453,8.953,8.9183,8.953,153563.5562
2011-06-17 12:10:00,23.2,23.21,23.17,23.19,155033.06392358558,8.953,8.9569,8.9415,8.9492,155033.0639
2011-06-17 12:20:00,23.19,23.19,23.13,23.16,127112.41734019102,8.9492,8.9492,8.926,8.9376,127112.4173
2011-06-17 12:30:00,23.16,23.22,23.13,23.21,126255.20450649032,8.9376,8.9608,8.926,8.9569,126255.2045
2011-06-17 12:40:00,23.21,23.25,23.18,23.23,86088.66029879989,8.9569,8.9723,8.9453,8.9646,86088.6603
2011-06-17 12:50:00,23.23,23.25,23.15,23.18,128581.92505510652,8.9646,8.9723,8.9337,8.9453,128581.9251
2011-06-17 13:00:00,23.18,23.19,23.12,23.14,81312.76022532451,8.9453,8.9492,8.9222,8.9299,81312.7602
2011-06-17 13:10:00,23.14,23.14,23.09,23.09,116336.02743081067,8.9299,8.9299,8.9106,8.9106,116336.0274
2011-06-17 13:20:00,23.09,23.14,23.09,23.14,75189.81141317658,8.9106,8.9299,8.9106,8.9299,75189.8114
2011-06-17 13:30:00,23.14,23.21,23.14,23.19,85231.44746509919,8.9299,8.9569,8.9299,8.9492,85231.4475
2011-06-17 13:40:00,23.19,23.2,23.11,23.15,91354.39627724711,8.9492,8.953,8.9183,8.9337,91354.3963
2011-06-17 13:50:00,23.13,23.14,23.08,23.11,104090.1298065148,8.926,8.9299,8.9067,8.9183,104090.1298
2011-06-17 14:00:00,23.11,23.13,23.09,23.12,201200.09796718092,8.9183,8.926,8.9106,8.9222,201200.098
2011-06-17 14:10:00,23.13,23.16,23.09,23.15,184913.05412686747,8.926,8.9376,8.9106,8.9337,184913.0541
2011-06-17 14:20:00,23.15,23.2,23.13,23.2,137766.34827332842,8.9337,8.953,8.926,8.953,137766.3483
2011-06-17 14:30:00,23.2,23.21,23.15,23.18,110090.61964241978,8.953,8.9569,8.9337,8.9453,110090.6196
2011-06-17 14:40:00,23.18,23.18,23.13,23.16,198383.5415135929,8.9453,8.9453,8.926,8.9376,198383.5415
2011-06-17 14:50:00,23.16,23.17,23.11,23.12,106906.68626010286,8.9376,8.9415,8.9183,8.9222,106906.6863
2011-06-17 15:00:00,23.11,23.13,23.11,23.11,79720.79353416605,8.9183,8.926,8.9183,8.9183,79720.7935
2011-06-17 15:10:00,23.11,23.11,22.96,23.0,334802.8410482488,8.9183,8.9183,8.8604,8.8759,334802.841
2011-06-17 15:20:00,23.0,23.02,22.99,23.0,253122.70389419544,8.8759,8.8836,8.872,8.8759,253122.7039
2011-06-17 15:30:00,23.0,23.06,23.0,23.04,301004.1636051922,8.8759,8.899,8.8759,8.8913,301004.1636
2011-06-17 15:40:00,23.05,23.16,23.04,23.09,949914.2787166298,8.8952,8.9376,8.8913,8.9106,949914.2787
2011-06-17 15:50:00,23.1,23.18,23.04,23.12,1250918.442321822,8.9144,8.9453,8.8913,8.9222,1250918.4423
2011-06-20 09:30:00,23.0,23.0,22.87,22.88,143521.92015674748,8.8759,8.8759,8.8257,8.8295,143521.9202
2011-06-20 09:40:00,22.89,23.0,22.89,22.99,153686.01518491303,8.8334,8.8759,8.8334,8.872,153686.0152
2011-06-20 09:50:00,23.0,23.11,22.99,23.07,183810.9233406809,8.8759,8.9183,8.872,8.9029,183810.9233
2011-06-20 10:00:00,23.07,23.11,23.04,23.05,319495.469017879,8.9029,8.9183,8.8913,8.8952,319495.469
2011-06-20 10:10:00,23.05,23.06,22.88,22.94,246142.5422483468,8.8952,8.899,8.8295,8.8527,246142.5422
2011-06-20 10:20:00,22.93,22.97,22.9,22.91,239774.67548371293,8.8488,8.8643,8.8373,8.8411,239774.6755
2011-06-20 10:30:00,22.91,22.98,22.91,22.93,375826.59808964,8.8411,8.8681,8.8411,8.8488,375826.5981
2011-06-20 10:40:00,22.93,23.0,22.93,22.98,202057.31080088168,8.8488,8.8759,8.8488,8.8681,202057.3108
2011-06-20 10:50:00,22.97,22.99,22.93,22.95,243203.5268185158,8.8643,8.872,8.8488,8.8566,243203.5268
2011-06-20 11:00:00,22.96,22.96,22.9,22.91,175238.79500367376,8.8604,8.8604,8.8373,8.8411,175238.795
2011-06-20 11:10:00,22.91,22.97,22.91,22.97,117683.07616948322,8.8411,8.8643,8.8411,8.8643,117683.0762
2011-06-20 11:20:00,22.97,23.03,22.95,23.01,127357.33529267694,8.8643,8.8874,8.8566,8.8797,127357.3353
2011-06-20 11:30:00,23.0,23.07,23.0,23.06,84374.23463139847,8.8759,8.9029,8.8759,8.899,84374.2346
2011-06-20 11:40:00,23.06,23.18,23.05,23.18,148420.2792064658,8.899,8.9453,8.8952,8.9453,148420.2792
2011-06-20 11:50:00,23.18,23.18,23.14,23.16,107518.98114131764,8.9453,8.9453,8.9299,8.9376,107518.9811
2011-06-20 12:00:00,23.15,23.21,23.15,23.18,168626.010286554,8.9337,8.9569,8.9337,8.9453,168626.0103
2011-06-20 12:10:00,23.17,23.18,23.12,23.14,43472.936566250304,8.9415,8.9453,8.9222,8.9299,43472.9366
2011-06-20 12:20:00,23.13,23.17,23.1,23.16,76414.40117560617,8.926,8.9415,8.9144,8.9376,76414.4012
2011-06-20 12:30:00,23.17,23.17,23.13,23.13,96375.2143032084,8.9415,8.9415,8.926,8.926,96375.2143
2011-06-20 12:40:00,23.13,23.18,23.13,23.18,34900.8082292432,8.926,8.9453,8.926,8.9453,34900.8082
2011-06-20 12:50:00,23.18,23.19,23.12,23.13,41268.67499387705,8.9453,8.9492,8.9222,8.926,41268.675
2011-06-20 13:00:00,23.13,23.15,23.11,23.15,51432.77002204261,8.926,8.9337,8.9183,8.9337,51432.77
2011-06-20 13:10:00,23.15,23.16,23.12,23.14,66740.14205241244,8.9337,8.9376,8.9222,8.9299,66740.1421
2011-06-20 13:20:00,23.14,23.15,23.12,23.13,69801.6164584864,8.9299,8.9337,8.9222,8.926,69801.6165
2011-06-20 13:30:00,23.13,23.18,23.12,23.15,29267.695322067106,8.926,8.9453,8.9222,8.9337,29267.6953
2011-06-20 13:40:00,23.15,23.17,23.13,23.13,63923.58559882439,8.9337,8.9415,8.926,8.926,63923.5856
2011-06-20 13:50:00,23.13,23.13,23.11,23.12,59759.9804065638,8.926,8.926,8.9183,8.9222,59759.9804
2011-06-20 14:00:00,23.13,23.18,23.12,23.17,208670.09551800144,8.926,8.9453,8.9222,8.9415,208670.0955
2011-06-20 14:10:00,23.18,23.18,23.16,23.18,57310.80088170463,8.9453,8.9453,8.9376,8.9453,57310.8009
2011-06-20 14:20:00,23.18,23.2,23.16,23.2,60372.27528777859,8.9453,8.953,8.9376,8.953,60372.2753
2011-06-20 14:30:00,23.2,23.27,23.2,23.26,57555.71883419054,8.953,8.9801,8.953,8.9762,57555.7188
2011-06-20 14:40:00,23.26,23.31,23.24,23.27,118172.91207445505,8.9762,8.9955,8.9685,8.9801,118172.9121
2011-06-20 14:50:00,23.26,23.3,23.26,23.28,105927.0144501592,8.9762,8.9916,8.9762,8.9839,105927.0145
2011-06-20 15:00:00,23.28,23.28,23.22,23.23,72373.25495958854,8.9839,8.9839,8.9608,8.9646,72373.255
2011-06-20 15:10:00,23.23,23.23,23.18,23.18,95028.16556453588,8.9646,8.9646,8.9453,8.9453,95028.1656
2011-06-20 15:20:00,23.18,23.22,23.16,23.21,302473.67132010777,8.9453,8.9608,8.9376,8.9569,302473.6713
2011-06-20 15:30:00,23.22,23.28,23.2,23.26,310923.34068087186,8.9608,8.9839,8.953,8.9762,310923.3407
2011-06-20 15:40:00,23.25,23.31,23.24,23.28,333700.7102620622,8.9723,8.9955,8.9685,8.9839,333700.7103
2011-06-20 15:50:00,23.28,23.34,23.25,23.32,884643.6443791329,8.9839,9.0071,8.9723,8.9993,884643.6444
2011-06-21 09:30:00,23.44,23.55,23.31,23.55,166911.58461915256,9.0457,9.0881,8.9955,9.0881,166911.5846
2011-06-21 09:40:00,23.54,23.58,23.48,23.53,124908.15576781778,9.0842,9.0997,9.0611,9.0804,124908.1558
2011-06-21 09:50:00,23.52,23.64,23.5,23.61,98701.93485182464,9.0765,9.1228,9.0688,9.1113,98701.9349
2011-06-21 10:00:00,23.62,23.7,23.62,23.67,324883.6639725692,9.1151,9.146,9.1151,9.1344,324883.664
2011-06-21 10:10:00,23.68,23.8,23.65,23.79,346803.82072005875,9.1383,9.1846,9.1267,9.1807,346803.8207
2011-06-21 10:20:00,23.79,23.83,23.73,23.79,177320.59759980405,9.1807,9.1962,9.1576,9.1807,177320.5976
2011-06-21 10:30:00,23.78,23.8,23.67,23.69,152461.42542248344,9.1769,9.1846,9.1344,9.1421,152461.4254
2011-06-21 10:40:00,23.69,23.77,23.69,23.75,130663.72765123684,9.1421,9.173,9.1421,9.1653,130663.7277
2011-06-21 10:50:00,23.75,23.77,23.7,23.75,148420.2792064658,9.1653,9.173,9.146,9.1653,148420.2792
2011-06-21 11:00:00,23.75,23.78,23.71,23.76,161156.01273573353,9.1653,9.1769,9.1499,9.1691,161156.0127
2011-06-21 11:10:00,23.76,23.84,23.76,23.82,98089.63997060985,9.1691,9.2,9.1691,9.1923,98089.64
2011-06-21 11:20:00,23.82,23.83,23.77,23.83,140460.4457506735,9.1923,9.1962,9.173,9.1962,140460.4458
2011-06-21 11:30:00,23.83,23.92,23.82,23.92,137031.59441587067,9.1962,9.2309,9.1923,9.2309,137031.5944
2011-06-21 11:40:00,23.92,23.92,23.86,23.86,157604.7024246877,9.2309,9.2309,9.2077,9.2077,157604.7024
2011-06-21 11:50:00,23.86,23.87,23.79,23.81,124908.15576781778,9.2077,9.2116,9.1807,9.1884,124908.1558
2011-06-21 12:00:00,23.82,23.83,23.71,23.74,120377.1736468283,9.1923,9.1962,9.1499,9.1614,120377.1736
2011-06-21 12:10:00,23.73,23.78,23.71,23.77,70658.82929218712,9.1576,9.1769,9.1499,9.173,70658.8293
2011-06-21 12:20:00,23.76,23.84,23.76,23.79,118662.74797942687,9.1691,9.2,9.1691,9.1807,118662.748
2011-06-21 12:30:00,23.79,23.8,23.75,23.76,87558.1680137154,9.1807,9.1846,9.1653,9.1691,87558.168
2011-06-21 12:40:00,23.77,23.8,23.75,23.76,87068.33210874356,9.173,9.1846,9.1653,9.1691,87068.3321
2011-06-21 12:50:00,23.76,23.79,23.76,23.78,57310.80088170463,9.1691,9.1807,9.1691,9.1769,57310.8009
2011-06-21 13:00:00,23.77,23.78,23.74,23.74,51187.85206955669,9.173,9.1769,9.1614,9.1614,51187.8521
2011-06-21 13:10:00,23.74,23.8,23.72,23.79,354518.7362233651,9.1614,9.1846,9.1537,9.1807,354518.7362
2011-06-21 13:20:00,23.79,23.8,23.76,23.78,81067.84227283859,9.1807,9.1846,9.1691,9.1769,81067.8423
2011-06-21 13:30:00,23.79,23.8,23.75,23.77,97967.18099436688,9.1807,9.1846,9.1653,9.173,97967.181
2011-06-21 13:40:00,23.77,23.81,23.76,23.8,160666.1768307617,9.173,9.1884,9.1691,9.1846,160666.1768
2011-06-21 13:50:00,23.8,23.8,23.77,23.8,70046.53441097232,9.1846,9.1846,9.173,9.1846,70046.5344
2011-06-21 14:00:00,23.8,23.85,23.8,23.84,804922.8508449668,9.1846,9.2039,9.1846,9.2,804922.8508
2011-06-21 14:10:00,23.85,23.88,23.84,23.86,185647.80798432525,9.2039,9.2155,9.2,9.2077,185647.808
2011-06-21 14:20:00,23.86,23.89,23.83,23.89,170830.27185892724,9.2077,9.2193,9.1962,9.2193,170830.2719
2011-06-21 14:30:00,23.89,24.02,23.88,24.0,240876.8062698996,9.2193,9.2695,9.2155,9.2618,240876.8063
2011-06-21 14:40:00,24.0,24.02,23.96,23.97,149032.5740876806,9.2618,9.2695,9.2463,9.2502,149032.5741
2011-06-21 14:50:00,23.98,23.98,23.9,23.9,205363.7031594416,9.254,9.254,9.2232,9.2232,205363.7032
2011-06-21 15:00:00,23.91,23.91,23.85,23.87,118417.83002694097,9.227,9.227,9.2039,9.2116,118417.83
2011-06-21 15:10:00,23.88,23.89,23.84,23.89,138990.938035758,9.2155,9.2193,9.2,9.2193,138990.938
2011-06-21 15:20:00,23.89,23.89,23.86,23.87,136174.38158216997,9.2193,9.2193,9.2077,9.2116,136174.3816
2011-06-21 15:30:00,23.86,23.89,23.84,23.89,477712.4663237815,9.2077,9.2193,9.2,9.2193,477712.4663
2011-06-21 15:40:00,23.88,23.94,23.88,23.94,696546.6568699485,9.2155,9.2386,9.2155,9.2386,696546.6569
2011-06-21 15:50:00,23.94,24.01,23.93,23.99,990080.8229243202,9.2386,9.2656,9.2348,9.2579,990080.8229
2011-06-22 09:30:00,23.93,24.0,23.81,24.0,149155.03306392356,9.2348,9.2618,9.1884,9.2618,149155.0331
2011-06-22 09:40:00,24.0,24.11,23.97,24.07,256918.9321577272,9.2618,9.3042,9.2502,9.2888,256918.9322
2011-06-22 09:50:00,24.07,24.09,24.02,24.02,127234.876316434,9.2888,9.2965,9.2695,9.2695,127234.8763
2011-06-22 10:00:00,24.02,24.07,23.99,24.03,131276.0225324516,9.2695,9.2888,9.2579,9.2733,131276.0225
2011-06-22 10:10:00,24.03,24.05,23.96,23.99,156747.489590987,9.2733,9.2811,9.2463,9.2579,156747.4896
2011-06-22 10:20:00,23.98,24.08,23.96,24.03,119152.58388439871,9.254,9.2926,9.2463,9.2733,119152.5839
2011-06-22 10:30:00,24.02,24.06,24.0,24.02,135194.70977222628,9.2695,9.2849,9.2618,9.2695,135194.7098
2011-06-22 10:40:00,24.03,24.06,24.0,24.04,58045.55473916238,9.2733,9.2849,9.2618,9.2772,58045.5547
2011-06-22 10:50:00,24.05,24.16,24.02,24.12,63433.74969385256,9.2811,9.3235,9.2695,9.3081,63433.7497
2011-06-22 11:00:00,24.11,24.13,24.07,24.1,77761.44991427871,9.3042,9.3119,9.2888,9.3004,77761.4499
2011-06-22 11:10:00,24.11,24.16,24.09,24.15,113641.9299534656,9.3042,9.3235,9.2965,9.3197,113641.93
2011-06-22 11:20:00,24.16,24.17,24.11,24.13,84619.1525838844,9.3235,9.3274,9.3042,9.3119,84619.1526
2011-06-22 11:30:00,24.14,24.17,24.11,24.16,100293.90154298308,9.3158,9.3274,9.3042,9.3235,100293.9015
2011-06-22 11:40:00,24.16,24.16,24.1,24.12,155155.52289982856,9.3235,9.3235,9.3004,9.3081,155155.5229
2011-06-22 11:50:00,24.12,24.12,24.06,24.06,78251.28581925055,9.3081,9.3081,9.2849,9.2849,78251.2858
2011-06-22 12:00:00,24.06,24.08,24.0,24.08,101396.03232916971,9.2849,9.2926,9.2618,9.2926,101396.0323
2011-06-22 12:10:00,24.09,24.1,24.06,24.08,60249.81631153563,9.2965,9.3004,9.2849,9.2926,60249.8163
2011-06-22 12:20:00,24.07,24.11,24.04,24.11,94783.24761204996,9.2888,9.3042,9.2772,9.3042,94783.2476
2011-06-22 12:30:00,24.11,24.11,24.0,24.04,96987.5091844232,9.3042,9.3042,9.2618,9.2772,96987.5092
2011-06-22 12:40:00,24.04,24.11,24.02,24.11,86088.66029879989,9.2772,9.3042,9.2695,9.3042,86088.6603
2011-06-22 12:50:00,24.11,24.16,24.1,24.15,130786.18662747978,9.3042,9.3235,9.3004,9.3197,130786.1866
2011-06-22 13:00:00,24.15,24.16,24.09,24.11,93313.73989713444,9.3197,9.3235,9.2965,9.3042,93313.7399
2011-06-22 13:10:00,24.11,24.13,24.1,24.12,77883.90889052166,9.3042,9.3119,9.3004,9.3081,77883.9089
2011-06-22 13:20:00,24.12,24.16,24.12,24.15,56576.04702424687,9.3081,9.3235,9.3081,9.3197,56576.047
2011-06-22 13:30:00,24.15,24.2,24.14,24.19,137031.59441587067,9.3197,9.3389,9.3158,9.3351,137031.5944
2011-06-22 13:40:00,24.19,24.2,24.16,24.17,98334.55792309577,9.3351,9.3389,9.3235,9.3274,98334.5579
2011-06-22 13:50:00,24.17,24.22,24.14,24.22,150991.91770756795,9.3274,9.3467,9.3158,9.3467,150991.9177
2011-06-22 14:00:00,24.21,24.21,24.16,24.21,127724.71222140582,9.3428,9.3428,9.3235,9.3428,127724.7122
2011-06-22 14:10:00,24.21,24.21,24.16,24.16,187239.7746754837,9.3428,9.3428,9.3235,9.3235,187239.7747
2011-06-22 14:20:00,24.16,24.28,24.16,24.23,163850.11021307862,9.3235,9.3698,9.3235,9.3505,163850.1102
2011-06-22 14:30:00,24.23,24.23,24.11,24.12,150991.91770756795,9.3505,9.3505,9.3042,9.3081,150991.9177
2011-06-22 14:40:00,24.12,24.13,24.07,24.11,240876.8062698996,9.3081,9.3119,9.2888,9.3042,240876.8063
2011-06-22 14:50:00,24.11,24.14,24.05,24.06,316311.5356355621,9.3042,9.3158,9.2811,9.2849,316311.5356
2011-06-22 15:00:00,24.06,24.11,24.05,24.11,204996.3262307127,9.2849,9.3042,9.2811,9.3042,204996.3262
2011-06-22 15:10:00,24.12,24.15,24.07,24.08,139113.39701200096,9.3081,9.3197,9.2888,9.2926,139113.397
2011-06-22 15:20:00,24.09,24.13,24.05,24.07,178300.26940974774,9.2965,9.3119,9.2811,9.2888,178300.2694
2011-06-22 15:30:00,24.06,24.07,24.02,24.02,445505.7555718834,9.2849,9.2888,9.2695,9.2695,445505.7556
2011-06-22 15:40:00,24.02,24.06,23.94,23.99,662380.6024981631,9.2695,9.2849,9.2386,9.2579,662380.6025
2011-06-22 15:50:00,24.0,24.03,23.93,23.95,760715.1604212588,9.2618,9.2733,9.2348,9.2425,760715.1604
2011-06-23 09:30:00,23.53,23.53,23.19,23.25,385623.31618907664,9.0804,9.0804,8.9492,8.9723,385623.3162
2011-06-23 09:40:00,23.24,23.3,23.11,23.11,278471.71197648783,8.9685,8.9916,8.9183,8.9183,278471.712
2011-06-23 09:50:00,23.11,23.12,22.95,23.09,320720.0587803086,8.9183,8.9222,8.8566,8.9106,320720.0588
2011-06-23 10:00:00,23.09,23.29,23.06,23.27,348273.32843497425,8.9106,8.9878,8.899,8.9801,348273.3284
2011-06-23 10:10:00,23.27,23.31,23.22,23.27,490448.1998530492,8.9801,8.9955,8.9608,8.9801,490448.1999
2011-06-23 10:20:00,23.26,23.28,23.16,23.27,372152.8288023512,8.9762,8.9839,8.9376,8.9801,372152.8288
2011-06-23 10:30:00,23.26,23.29,23.14,23.26,189566.4952241,8.9762,8.9878,8.9299,8.9762,189566.4952
2011-06-23 10:40:00,23.26,23.29,23.2,23.23,334068.08719079103,8.9762,8.9878,8.953,8.9646,334068.0872
2011-06-23 10:50:00,23.23,23.33,23.19,23.31,503061.4744060739,8.9646,9.0032,8.9492,8.9955,503061.4744
2011-06-23 11:00:00,23.31,23.35,23.31,23.35,202057.31080088168,8.9955,9.0109,8.9955,9.0109,202057.3108
2011-06-23 11:10:00,23.35,23.35,23.29,23.31,110457.99657114866,9.0109,9.0109,8.9878,8.9955,110457.9966
2011-06-23 11:20:00,23.31,23.44,23.31,23.4,281900.5633112907,8.9955,9.0457,8.9955,9.0302,281900.5633
2011-06-23 11:30:00,23.41,23.48,23.4,23.44,172544.69752632867,9.0341,9.0611,9.0302,9.0457,172544.6975
2011-06-23 11:40:00,23.43,23.44,23.39,23.4,83761.93975018368,9.0418,9.0457,9.0264,9.0302,83761.9398
2011-06-23 11:50:00,23.4,23.43,23.39,23.4,97232.42713690911,9.0302,9.0418,9.0264,9.0302,97232.4271
2011-06-23 12:00:00,23.4,23.44,23.4,23.42,127724.71222140582,9.0302,9.0457,9.0302,9.0379,127724.7122
2011-06-23 12:10:00,23.41,23.44,23.4,23.4,334802.8410482488,9.0341,9.0457,9.0302,9.0302,334802.841
2011-06-23 12:20:00,23.4,23.42,23.35,23.35,99314.22973303942,9.0302,9.0379,9.0109,9.0109,99314.2297
2011-06-23 12:30:00,23.35,23.36,23.33,23.35,151604.21258878274,9.0109,9.0148,9.0032,9.0109,151604.2126
2011-06-23 12:40:00,23.35,23.37,23.32,23.35,135194.70977222628,9.0109,9.0186,8.9993,9.0109,135194.7098
2011-06-23 12:50:00,23.35,23.44,23.35,23.44,254714.6705853539,9.0109,9.0457,9.0109,9.0457,254714.6706
2011-06-23 13:00:00,23.44,23.51,23.43,23.48,123806.02498163114,9.0457,9.0727,9.0418,9.0611,123806.025
2011-06-23 13:10:00,23.49,23.53,23.46,23.49,122581.43521920156,9.065,9.0804,9.0534,9.065,122581.4352
2011-06-23 13:20:00,23.49,23.54,23.47,23.53,134459.95591476854,9.065,9.0842,9.0572,9.0804,134459.9559
2011-06-23 13:30:00,23.53,23.64,23.53,23.59,194587.3132500612,9.0804,9.1228,9.0804,9.1035,194587.3133
2011-06-23 13:40:00,23.6,23.6,23.53,23.58,158706.83321087435,9.1074,9.1074,9.0804,9.0997,158706.8332
2011-06-23 13:50:00,23.58,23.65,23.55,23.57,387460.200832721,9.0997,9.1267,9.0881,9.0958,387460.2008
2011-06-23 14:00:00,23.56,23.58,23.5,23.56,156502.5716385011,9.092,9.0997,9.0688,9.092,156502.5716
2011-06-23 14:10:00,23.56,23.58,23.49,23.5,168748.46926279695,9.092,9.0997,9.065,9.0688,168748.4693
2011-06-23 14:20:00,23.5,23.53,23.48,23.5,109723.24271369092,9.0688,9.0804,9.0611,9.0688,109723.2427
2011-06-23 14:30:00,23.5,23.53,23.44,23.45,171320.10776389908,9.0688,9.0804,9.0457,9.0495,171320.1078
2011-06-23 14:40:00,23.44,23.48,23.43,23.44,409992.6524614254,9.0457,9.0611,9.0418,9.0457,409992.6525
2011-06-23 14:50:00,23.43,23.71,23.42,23.71,562821.4548126378,9.0418,9.1499,9.0379,9.1499,562821.4548
2011-06-23 15:00:00,23.71,23.8,23.57,23.77,729610.5804555473,9.1499,9.1846,9.0958,9.173,729610.5805
2011-06-23 15:10:00,23.77,23.85,23.72,23.75,504530.9821209894,9.173,9.2039,9.1537,9.1653,504530.9821
2011-06-23 15:20:00,23.75,23.81,23.68,23.68,231937.3010041636,9.1653,9.1884,9.1383,9.1383,231937.301
2011-06-23 15:30:00,23.68,23.76,23.59,23.7,317658.5843742346,9.1383,9.1691,9.1035,9.146,317658.5844
2011-06-23 15:40:00,23.69,23.8,23.63,23.79,572373.2549595885,9.1421,9.1846,9.119,9.1807,572373.255
2011-06-23 15:50:00,23.79,23.9,23.79,23.87,612662.2581435218,9.1807,9.2232,9.1807,9.2116,612662.2581
2011-06-24 09:30:00,23.55,23.73,23.3,23.6,2397256.9189321576,9.0881,9.1576,8.9916,9.1074,2397256.9189
2011-06-24 09:40:00,23.61,23.76,23.59,23.65,1327700.2204261571,9.1113,9.1691,9.1035,9.1267,1327700.2204
2011-06-24 09:50:00,23.63,23.67,23.55,23.62,1006735.2436933628,9.119,9.1344,9.0881,9.1151,1006735.2437
2011-06-24 10:00:00,23.63,23.65,23.52,23.62,1080945.3832965957,9.119,9.1267,9.0765,9.1151,1080945.3833
2011-06-24 10:10:00,23.62,23.72,23.58,23.69,857825.128581925,9.1151,9.1537,9.0997,9.1421,857825.1286
2011-06-24 10:20:00,23.69,23.74,23.67,23.72,857947.587558168,9.1421,9.1614,9.1344,9.1537,857947.5876
2011-06-24 10:30:00,23.73,23.86,23.67,23.81,1442444.2811658094,9.1576,9.2077,9.1344,9.1884,1442444.2812
2011-06-24 10:40:00,23.81,24.04,23.78,24.04,1382194.4648542737,9.1884,9.2772,9.1769,9.2772,1382194.4649
2011-06-24 10:50:00,24.03,24.15,23.93,24.15,708915.0134704873,9.2733,9.3197,9.2348,9.3197,708915.0135
2011-06-24 11:00:00,24.14,24.14,23.99,24.06,355988.2439382807,9.3158,9.3158,9.2579,9.2849,355988.2439
2011-06-24 11:10:00,24.06,24.07,23.95,23.98,590252.2654910604,9.2849,9.2888,9.2425,9.254,590252.2655
2011-06-24 11:20:00,23.98,24.04,23.93,23.93,530369.8261082537,9.254,9.2772,9.2348,9.2348,530369.8261
2011-06-24 11:30:00,23.94,23.95,23.89,23.93,527430.8106784227,9.2386,9.2425,9.2193,9.2348,527430.8107
2011-06-24 11:40:00,23.93,23.93,23.84,23.86,547759.0007347538,9.2348,9.2348,9.2,9.2077,547759.0007
2011-06-24 11:50:00,23.87,23.9,23.81,23.84,177075.67964731815,9.2116,9.2232,9.1884,9.2,177075.6796
2011-06-24 12:00:00,23.84,23.92,23.83,23.84,199730.59025226548,9.2,9.2309,9.1962,9.2,199730.5903
2011-06-24 12:10:00,23.84,23.84,23.74,23.75,569434.2395297575,9.2,9.2,9.1614,9.1653,569434.2395
2011-06-24 12:20:00,23.75,23.76,23.67,23.74,597967.1809943669,9.1653,9.1691,9.1344,9.1614,597967.181
2011-06-24 12:30:00,23.74,23.76,23.72,23.75,134215.03796228263,9.1614,9.1691,9.1537,9.1653,134215.038
2011-06-24 12:40:00,23.75,23.76,23.71,23.74,166911.58461915256,9.1653,9.1691,9.1499,9.1614,166911.5846
2011-06-24 12:50:00,23.75,23.75,23.68,23.68,227161.4009306882,9.1653,9.1653,9.1383,9.1383,227161.4009
2011-06-24 13:00:00,23.69,23.69,23.63,23.67,1378030.8596620131,9.1421,9.1421,9.119,9.1344,1378030.8597
2011-06-24 13:10:00,23.67,23.67,23.61,23.65,140337.98677443055,9.1344,9.1344,9.1113,9.1267,140337.9868
2011-06-24 13:20:00,23.65,23.68,23.62,23.67,134949.79181974038,9.1267,9.1383,9.1151,9.1344,134949.7918
2011-06-24 13:30:00,23.67,23.68,23.61,23.68,236590.74210139603,9.1344,9.1383,9.1113,9.1383,236590.7421
2011-06-24 13:40:00,23.68,23.68,23.64,23.66,263531.7168748469,9.1383,9.1383,9.1228,9.1306,263531.7169
2011-06-24 13:50:00,23.65,23.69,23.62,23.64,325740.87680626987,9.1267,9.1421,9.1151,9.1228,325740.8768
2011-06-24 14:00:00,23.64,23.64,23.52,23.53,329904.48199853045,9.1228,9.1228,9.0765,9.0804,329904.482
2011-06-24 14:10:00,23.53,23.54,23.47,23.53,316678.9125642909,9.0804,9.0842,9.0572,9.0804,316678.9126
2011-06-24 14:20:00,23.54,23.55,23.48,23.53,493754.59221160907,9.0842,9.0881,9.0611,9.0804,493754.5922
2011-06-24 14:30:00,23.53,23.58,23.48,23.48,471344.59955914767,9.0804,9.0997,9.0611,9.0611,471344.5996
2011-06-24 14:40:00,23.48,23.52,23.48,23.48,250673.52436933623,9.0611,9.0765,9.0611,9.0611,250673.5244
2011-06-24 14:50:00,23.49,23.51,23.47,23.48,425789.86039676704,9.065,9.0727,9.0572,9.0611,425789.8604
2011-06-24 15:00:00,23.48,23.49,23.39,23.42,484080.3330884153,9.0611,9.065,9.0264,9.0379,484080.3331
2011-06-24 15:10:00,23.42,23.47,23.4,23.44,293044.33014939993,9.0379,9.0572,9.0302,9.0457,293044.3301
2011-06-24 15:20:00,23.45,23.45,23.34,23.35,528532.9414646094,9.0495,9.0495,9.0071,9.0109,528532.9415
2011-06-24 15:30:00,23.35,23.38,23.26,23.34,1139848.150869459,9.0109,9.0225,8.9762,9.0071,1139848.1509
2011-06-24 15:40:00,23.35,23.35,23.22,23.24,1044452.608376194,9.0109,9.0109,8.9608,8.9685,1044452.6084
2011-06-24 15:50:00,23.23,23.37,23.23,23.31,1919421.993632133,8.9646,9.0186,8.9646,8.9955,1919421.9936
2011-06-27 09:30:00,23.39,23.42,23.18,23.19,168258.6333578251,9.0264,9.0379,8.9453,8.9492,168258.6334
2011-06-27 09:40:00,23.19,23.4,23.16,23.36,263286.798922361,8.9492,9.0302,8.9376,9.0148,263286.7989
2011-06-27 09:50:00,23.36,23.43,23.34,23.34,181729.12074455057,9.0148,9.0418,9.0071,9.0071,181729.1207
2011-06-27 10:00:00,23.34,23.4,23.29,23.31,225569.4342395297,9.0071,9.0302,8.9878,8.9955,225569.4342
2011-06-27 10:10:00,23.3,23.37,23.28,23.36,204751.4082782268,8.9916,9.0186,8.9839,9.0148,204751.4083
2011-06-27 10:20:00,23.37,23.53,23.35,23.53,371050.6980161645,9.0186,9.0804,9.0109,9.0804,371050.698
2011-06-27 10:30:00,23.53,23.56,23.46,23.47,213445.99559147685,9.0804,9.092,9.0534,9.0572,213445.9956
2011-06-27 10:40:00,23.47,23.49,23.45,23.47,226426.64707323044,9.0572,9.065,9.0495,9.0572,226426.6471
2011-06-27 10:50:00,23.47,23.5,23.44,23.45,164217.48714180748,9.0572,9.0688,9.0457,9.0495,164217.4871
2011-06-27 11:00:00,23.46,23.48,23.37,23.4,168503.55131031104,9.0534,9.0611,9.0186,9.0302,168503.5513
2011-06-27 11:10:00,23.39,23.39,23.29,23.31,217487.14180749448,9.0264,9.0264,8.9878,8.9955,217487.1418
2011-06-27 11:20:00,23.31,23.41,23.3,23.38,217364.6828312516,8.9955,9.0341,8.9916,9.0225,217364.6828
2011-06-27 11:30:00,23.37,23.4,23.31,23.35,280186.1376438893,9.0186,9.0302,8.9955,9.0109,280186.1376
2011-06-27 11:40:00,23.35,23.4,23.35,23.38,207812.8826843008,9.0109,9.0302,9.0109,9.0225,207812.8827
2011-06-27 11:50:00,23.38,23.4,23.35,23.35,141929.95346558903,9.0225,9.0302,9.0109,9.0109,141929.9535
2011-06-27 12:00:00,23.35,23.36,23.34,23.34,173769.28728875826,9.0109,9.0148,9.0071,9.0071,173769.2873
2011-06-27 12:10:00,23.35,23.38,23.34,23.36,147807.98432525102,9.0109,9.0225,9.0071,9.0148,147807.9843
2011-06-27 12:20:00,23.37,23.4,23.36,23.38,220303.6982610825,9.0186,9.0302,9.0148,9.0225,220303.6983
2011-06-27 12:30:00,23.39,23.44,23.38,23.44,251040.90129806512,9.0264,9.0457,9.0225,9.0457,251040.9013
2011-06-27 12:40:00,23.44,23.46,23.42,23.45,89150.13470487387,9.0457,9.0534,9.0379,9.0495,89150.1347
2011-06-27 12:50:00,23.45,23.46,23.4,23.4,97109.96816066618,9.0495,9.0534,9.0302,9.0302,97109.9682
2011-06-27 13:00:00,23.4,23.43,23.4,23.42,71393.58314964487,9.0302,9.0418,9.0302,9.0379,71393.5831
2011-06-27 13:10:00,23.42,23.44,23.4,23.44,128214.54812637766,9.0379,9.0457,9.0302,9.0457,128214.5481
2011-06-27 13:20:00,23.44,23.44,23.35,23.36,192260.592701445,9.0457,9.0457,9.0109,9.0148,192260.5927
2011-06-27 13:30:00,23.36,23.4,23.34,23.37,101885.86823414156,9.0148,9.0302,9.0071,9.0186,101885.8682
2011-06-27 13:40:00,23.37,23.44,23.36,23.41,267695.3220671075,9.0186,9.0457,9.0148,9.0341,267695.3221
2011-06-27 13:50:00,23.41,23.5,23.4,23.48,299657.1148665197,9.0341,9.0688,9.0302,9.0611,299657.1149
2011-06-27 14:00:00,23.49,23.55,23.49,23.53,287288.75826598087,9.065,9.0881,9.065,9.0804,287288.7583
2011-06-27 14:10:00,23.53,23.65,23.52,23.65,328434.9742836149,9.0804,9.1267,9.0765,9.1267,328434.9743
2011-06-27 14:20:00,23.65,23.74,23.62,23.73,582292.4320352682,9.1267,9.1614,9.1151,9.1576,582292.432
2011-06-27 14:30:00,23.74,23.76,23.69,23.73,175483.71295615967,9.1614,9.1691,9.1421,9.1576,175483.713
2011-06-27 14:40:00,23.74,23.8,23.71,23.71,263164.339946118,9.1614,9.1846,9.1499,9.1499,263164.3399
2011-06-27 14:50:00,23.72,23.72,23.62,23.62,222997.7957384276,9.1537,9.1537,9.1151,9.1151,222997.7957
2011-06-27 15:00:00,23.62,23.63,23.55,23.57,218834.19054616705,9.1151,9.119,9.0881,9.0958,218834.1905
2011-06-27 15:10:00,23.57,23.62,23.55,23.6,125520.45064903256,9.0958,9.1151,9.0881,9.1074,125520.4506
2011-06-27 15:20:00,23.61,23.65,23.55,23.59,336762.1846681362,9.1113,9.1267,9.0881,9.1035,336762.1847
2011-06-27 15:30:00,23.59,23.61,23.55,23.55,137031.59441587067,9.1035,9.1113,9.0881,9.0881,137031.5944
2011-06-27 15:40:00,23.56,23.59,23.55,23.56,210017.144256674,9.092,9.1035,9.0881,9.092,210017.1443
2011-06-27 15:50:00,23.55,23.58,23.52,23.53,448689.6889542003,9.0881,9.0997,9.0765,9.0804,448689.689
2011-06-28 09:30:00,23.67,23.84,23.65,23.8,257653.68601518488,9.1344,9.2,9.1267,9.1846,257653.686
2011-06-28 09:40:00,23.8,24.02,23.76,24.02,205363.7031594416,9.1846,9.2695,9.1691,9.2695,205363.7032
2011-06-28 09:50:00,24.02,24.09,23.99,24.03,239039.9216262552,9.2695,9.2965,9.2579,9.2733,239039.9216
2011-06-28 10:00:00,24.03,24.15,24.02,24.14,178177.81043350475,9.2733,9.3197,9.2695,9.3158,178177.8104
2011-06-28 10:10:00,24.14,24.24,24.11,24.15,164584.86407053637,9.3158,9.3544,9.3042,9.3197,164584.8641
2011-06-28 10:20:00,24.16,24.2,24.13,24.17,135317.16874846927,9.3235,9.3389,9.3119,9.3274,135317.1687
2011-06-28 10:30:00,24.17,24.23,24.11,24.12,198138.623561107,9.3274,9.3505,9.3042,9.3081,198138.6236
2011-06-28 10:40:00,24.12,24.13,24.07,24.07,118050.45309821208,9.3081,9.3119,9.2888,9.2888,118050.4531
2011-06-28 10:50:00,24.07,24.1,24.02,24.04,132133.23536615234,9.2888,9.3004,9.2695,9.2772,132133.2354
2011-06-28 11:00:00,24.03,24.07,24.0,24.07,143032.08425177564,9.2733,9.2888,9.2618,9.2888,143032.0843
2011-06-28 11:10:00,24.07,24.07,23.99,24.06,102865.54004408522,9.2888,9.2888,9.2579,9.2849,102865.54
2011-06-28 11:20:00,24.06,24.11,24.04,24.05,77394.07298554984,9.2849,9.3042,9.2772,9.2811,77394.073
2011-06-28 11:30:00,24.05,24.1,24.05,24.06,76414.40117560617,9.2811,9.3004,9.2811,9.2849,76414.4012
2011-06-28 11:40:00,24.06,24.15,24.05,24.09,85231.44746509919,9.2849,9.3197,9.2811,9.2965,85231.4475
2011-06-28 11:50:00,24.1,24.14,24.08,24.11,121111.92750428604,9.3004,9.3158,9.2926,9.3042,121111.9275
2011-06-28 12:00:00,24.11,24.17,24.11,24.14,119519.9608131276,9.3042,9.3274,9.3042,9.3158,119519.9608
2011-06-28 12:10:00,24.14,24.19,24.11,24.19,119887.33774185646,9.3158,9.3351,9.3042,9.3351,119887.3377
2011-06-28 12:20:00,24.19,24.2,24.16,24.16,87803.08596620131,9.3351,9.3389,9.3235,9.3235,87803.086
2011-06-28 12:30:00,24.16,24.17,24.14,24.17,59025.226549106046,9.3235,9.3274,9.3158,9.3274,59025.2265
2011-06-28 12:40:00,24.16,24.17,24.13,24.16,87190.79108498653,9.3235,9.3274,9.3119,9.3235,87190.7911
2011-06-28 12:50:00,24.16,24.19,24.16,24.18,73965.221650747,9.3235,9.3351,9.3235,9.3312,73965.2217
2011-06-28 13:00:00,24.18,24.21,24.16,24.2,87068.33210874356,9.3312,9.3428,9.3235,9.3389,87068.3321
2011-06-28 13:10:00,24.2,24.2,24.14,24.17,57678.1778104335,9.3389,9.3389,9.3158,9.3274,57678.1778
2011-06-28 13:20:00,24.17,24.2,24.16,24.18,62576.53686015184,9.3274,9.3389,9.3235,9.3312,62576.5369
2011-06-28 13:30:00,24.18,24.18,24.1,24.13,58657.84962037717,9.3312,9.3312,9.3004,9.3119,58657.8496
2011-06-28 13:40:00,24.12,24.2,24.11,24.19,77638.99093803576,9.3081,9.3389,9.3042,9.3351,77638.9909
2011-06-28 13:50:00,24.18,24.2,24.16,24.18,95028.16556453588,9.3312,9.3389,9.3235,9.3312,95028.1656
2011-06-28 14:00:00,24.17,24.24,24.16,24.22,127479.7942689199,9.3274,9.3544,9.3235,9.3467,127479.7943
2011-06-28 14:10:00,24.22,24.28,24.22,24.28,213323.53661523387,9.3467,9.3698,9.3467,9.3698,213323.5366
2011-06-28 14:20:00,24.28,24.29,24.24,24.28,138378.6431545432,9.3698,9.3737,9.3544,9.3698,138378.6432
2011-06-28 14:30:00,24.28,24.29,24.25,24.28,153441.09723242713,9.3698,9.3737,9.3582,9.3698,153441.0972
2011-06-28 14:40:00,24.27,24.28,24.24,24.24,71760.96007837374,9.366,9.3698,9.3544,9.3544,71760.9601
2011-06-28 14:50:00,24.24,24.29,24.23,24.29,110335.5375949057,9.3544,9.3737,9.3505,9.3737,110335.5376
2011-06-28 15:00:00,24.28,24.29,24.25,24.29,97844.72201812392,9.3698,9.3737,9.3582,9.3737,97844.722
2011-06-28 15:10:00,24.29,24.32,24.23,24.23,191648.29782023025,9.3737,9.3853,9.3505,9.3505,191648.2978
2011-06-28 15:20:00,24.24,24.29,24.24,24.24,196546.6568699485,9.3544,9.3737,9.3544,9.3544,196546.6569
2011-06-28 15:30:00,24.24,24.26,24.2,24.2,262796.9630173892,9.3544,9.3621,9.3389,9.3389,262796.963
2011-06-28 15:40:00,24.21,24.25,24.2,24.2,779328.9248101885,9.3428,9.3582,9.3389,9.3389,779328.9248
2011-06-28 15:50:00,24.21,24.24,24.19,24.22,1225936.8111682583,9.3428,9.3544,9.3351,9.3467,1225936.8112
2011-06-29 09:30:00,24.3,24.37,24.17,24.25,301861.37643889297,9.3775,9.4046,9.3274,9.3582,301861.3764
2011-06-29 09:40:00,24.24,24.34,24.24,24.29,283370.0710262062,9.3544,9.393,9.3544,9.3737,283370.071
2011-06-29 09:50:00,24.29,24.35,24.23,24.27,190301.24908155767,9.3737,9.3968,9.3505,9.366,190301.2491
2011-06-29 10:00:00,24.27,24.29,24.11,24.12,168381.0923340681,9.366,9.3737,9.3042,9.3081,168381.0923
2011-06-29 10:10:00,24.11,24.26,24.11,24.18,123316.18907665931,9.3042,9.3621,9.3042,9.3312,123316.1891
2011-06-29 10:20:00,24.19,24.27,24.17,24.26,127724.71222140582,9.3351,9.366,9.3274,9.3621,127724.7122
2011-06-29 10:30:00,24.27,24.42,24.27,24.42,200955.18001469507,9.366,9.4238,9.366,9.4238,200955.18
2011-06-29 10:40:00,24.42,24.5,24.42,24.47,184055.8412931668,9.4238,9.4547,9.4238,9.4431,184055.8413
2011-06-29 10:50:00,24.46,24.5,24.38,24.48,152461.42542248344,9.4393,9.4547,9.4084,9.447,152461.4254
2011-06-29 11:00:00,24.48,24.57,24.47,24.53,225324.51628704384,9.447,9.4817,9.4431,9.4663,225324.5163
2011-06-29 11:10:00,24.52,24.58,24.5,24.56,158094.53832965955,9.4624,9.4856,9.4547,9.4779,158094.5383
2011-06-29 11:20:00,24.54,24.61,24.53,24.6,133847.66103355374,9.4702,9.4972,9.4663,9.4933,133847.661
2011-06-29 11:30:00,24.58,24.59,24.45,24.46,310188.58682341414,9.4856,9.4895,9.4354,9.4393,310188.5868
2011-06-29 11:40:00,24.46,24.46,24.41,24.43,169850.6000489836,9.4393,9.4393,9.42,9.4277,169850.6
2011-06-29 11:50:00,24.43,24.5,24.43,24.5,171932.40264511388,9.4277,9.4547,9.4277,9.4547,171932.4026
2011-06-29 12:00:00,24.5,24.51,24.47,24.47,232794.5138378643,9.4547,9.4586,9.4431,9.4431,232794.5138
2011-06-29 12:10:00,24.47,24.5,24.45,24.48,107641.4401175606,9.4431,9.4547,9.4354,9.447,107641.4401
2011-06-29 12:20:00,24.48,24.53,24.45,24.53,198383.5415135929,9.447,9.4663,9.4354,9.4663,198383.5415
2011-06-29 12:30:00,24.54,24.57,24.52,24.56,100416.36051922606,9.4702,9.4817,9.4624,9.4779,100416.3605
2011-06-29 12:40:00,24.56,24.59,24.52,24.58,50820.47514082782,9.4779,9.4895,9.4624,9.4856,50820.4751
2011-06-29 12:50:00,24.57,24.59,24.53,24.54,62943.91378888072,9.4817,9.4895,9.4663,9.4702,62943.9138
2011-06-29 13:00:00,24.54,24.58,24.52,24.58,96620.13225569432,9.4702,9.4856,9.4624,9.4856,96620.1323
2011-06-29 13:10:00,24.57,24.62,24.54,24.54,173891.74626500122,9.4817,9.501,9.4702,9.4702,173891.7463
2011-06-29 13:20:00,24.54,24.54,24.49,24.5,107641.4401175606,9.4702,9.4702,9.4509,9.4547,107641.4401
2011-06-29 13:30:00,24.5,24.52,24.48,24.5,71883.4190546167,9.4547,9.4624,9.447,9.4547,71883.4191
2011-06-29 13:40:00,24.5,24.52,24.48,24.49,104947.34264021552,9.4547,9.4624,9.447,9.4509,104947.3426
2011-06-29 13:50:00,24.49,24.5,24.42,24.43,95640.46044575066,9.4509,9.4547,9.4238,9.4277,95640.4604
2011-06-29 14:00:00,24.44,24.45,24.37,24.37,187117.31569924075,9.4316,9.4354,9.4046,9.4046,187117.3157
2011-06-29 14:10:00,24.37,24.38,24.32,24.38,196914.03379867744,9.4046,9.4084,9.3853,9.4084,196914.0338
2011-06-29 14:20:00,24.38,24.39,24.3,24.35,136174.38158216997,9.4084,9.4123,9.3775,9.3968,136174.3816
2011-06-29 14:30:00,24.35,24.38,24.32,24.32,95395.54249326474,9.3968,9.4084,9.3853,9.3853,95395.5425
2011-06-29 14:40:00,24.33,24.33,24.27,24.29,199363.2133235366,9.3891,9.3891,9.366,9.3737,199363.2133
2011-06-29 14:50:00,24.29,24.41,24.29,24.39,166544.2076904237,9.3737,9.42,9.3737,9.4123,166544.2077
2011-06-29 15:00:00,24.4,24.42,24.36,24.38,105314.7195689444,9.4161,9.4238,9.4007,9.4084,105314.7196
2011-06-29 15:10:00,24.38,24.4,24.33,24.35,159564.04604457505,9.4084,9.4161,9.3891,9.3968,159564.046
2011-06-29 15:20:00,24.35,24.38,24.3,24.34,136909.13543962772,9.3968,9.4084,9.3775,9.393,136909.1354
2011-06-29 15:30:00,24.34,24.42,24.33,24.4,154175.85108988488,9.393,9.4238,9.3891,9.4161,154175.8511
2011-06-29 15:40:00,24.4,24.42,24.33,24.36,351579.7207935341,9.4161,9.4238,9.3891,9.4007,351579.7208
2011-06-29 15:50:00,24.35,24.42,24.34,24.36,409012.9806514817,9.3968,9.4238,9.393,9.4007,409012.9807
2011-06-30 09:30:00,24.48,24.56,24.44,24.54,162747.97942689198,9.447,9.4779,9.4316,9.4702,162747.9794
2011-06-30 09:40:00,24.53,24.67,24.51,24.58,175116.3360274308,9.4663,9.5203,9.4586,9.4856,175116.336
2011-06-30 09:50:00,24.59,24.67,24.59,24.64,119764.87876561352,9.4895,9.5203,9.4895,9.5087,119764.8788
2011-06-30 10:00:00,24.65,24.73,24.61,24.61,176218.46681361742,9.5126,9.5435,9.4972,9.4972,176218.4668
2011-06-30 10:10:00,24.6,24.62,24.54,24.56,78128.82684300758,9.4933,9.501,9.4702,9.4779,78128.8268
2011-06-30 10:20:00,24.56,24.64,24.56,24.6,115846.19152583885,9.4779,9.5087,9.4779,9.4933,115846.1915
2011-06-30 10:30:00,24.61,24.68,24.58,24.67,178300.26940974774,9.4972,9.5242,9.4856,9.5203,178300.2694
2011-06-30 10:40:00,24.67,24.67,24.59,24.62,198138.623561107,9.5203,9.5203,9.4895,9.501,198138.6236
2011-06-30 10:50:00,24.61,24.62,24.59,24.6,182831.2515307372,9.4972,9.501,9.4895,9.4933,182831.2515
2011-06-30 11:00:00,24.6,24.63,24.6,24.61,244673.0345334313,9.4933,9.5049,9.4933,9.4972,244673.0345
2011-06-30 11:10:00,24.62,24.62,24.57,24.58,90129.80651481752,9.501,9.501,9.4817,9.4856,90129.8065
2011-06-30 11:20:00,24.59,24.6,24.51,24.54,171075.18981141318,9.4895,9.4933,9.4586,9.4702,171075.1898
2011-06-30 11:30:00,24.54,24.66,24.53,24.61,231325.0061229488,9.4702,9.5165,9.4663,9.4972,231325.0061
2011-06-30 11:40:00,24.62,24.62,24.6,24.62,80333.08841538084,9.501,9.501,9.4933,9.501,80333.0884
2011-06-30 11:50:00,24.62,24.67,24.6,24.64,75067.35243693362,9.501,9.5203,9.4933,9.5087,75067.3524
2011-06-30 12:00:00,24.64,24.67,24.6,24.64,72005.87803085966,9.5087,9.5203,9.4933,9.5087,72005.878
2011-06-30 12:10:00,24.64,24.65,24.61,24.64,49595.88537839824,9.5087,9.5126,9.4972,9.5087,49595.8854
2011-06-30 12:20:00,24.64,24.64,24.6,24.61,58290.47269164829,9.5087,9.5087,9.4933,9.4972,58290.4727
2011-06-30 12:30:00,24.6,24.63,24.53,24.55,152951.2613274553,9.4933,9.5049,9.4663,9.474,152951.2613
2011-06-30 12:40:00,24.56,24.56,24.5,24.56,55351.45726181729,9.4779,9.4779,9.4547,9.4779,55351.4573
2011-06-30 12:50:00,24.56,24.56,24.51,24.53,55473.91623806024,9.4779,9.4779,9.4586,9.4663,55473.9162
2011-06-30 13:00:00,24.52,24.56,24.5,24.5,40166.54420769042,9.4624,9.4779,9.4547,9.4547,40166.5442
2011-06-30 13:10:00,24.5,24.51,24.47,24.48,27185.89272593681,9.4547,9.4586,9.4431,9.447,27185.8927
2011-06-30 13:20:00,24.47,24.54,24.47,24.52,117927.99412196912,9.4431,9.4702,9.4431,9.4624,117927.9941
2011-06-30 13:30:00,24.52,24.53,24.48,24.5,31839.33382316924,9.4624,9.4663,9.447,9.4547,31839.3338
2011-06-30 13:40:00,24.5,24.56,24.49,24.55,49473.42640215527,9.4547,9.4779,9.4509,9.474,49473.4264
2011-06-30 13:50:00,24.54,24.59,24.54,24.59,53637.031594415865,9.4702,9.4895,9.4702,9.4895,53637.0316
2011-06-30 14:00:00,24.58,24.59,24.52,24.54,74944.89346069067,9.4856,9.4895,9.4624,9.4702,74944.8935
2011-06-30 14:10:00,24.55,24.56,24.53,24.56,77394.07298554984,9.474,9.4779,9.4663,9.4779,77394.073
2011-06-30 14:20:00,24.54,24.59,24.52,24.52,198750.9184423218,9.4702,9.4895,9.4624,9.4624,198750.9184
2011-06-30 14:30:00,24.52,24.59,24.51,24.55,62454.07788390889,9.4624,9.4895,9.4586,9.474,62454.0779
2011-06-30 14:40:00,24.55,24.59,24.53,24.53,57188.34190546167,9.474,9.4895,9.4663,9.4663,57188.3419
2011-06-30 14:50:00,24.53,24.59,24.53,24.54,98089.63997060985,9.4663,9.4895,9.4663,9.4702,98089.64
2011-06-30 15:00:00,24.53,24.55,24.51,24.53,58657.84962037717,9.4663,9.474,9.4586,9.4663,58657.8496
2011-06-30 15:10:00,24.54,24.58,24.5,24.58,91966.69115846192,9.4702,9.4856,9.4547,9.4856,91966.6912
2011-06-30 15:20:00,24.58,24.62,24.57,24.61,261082.5373499877,9.4856,9.501,9.4817,9.4972,261082.5373
2011-06-30 15:30:00,24.62,24.66,24.61,24.66,310800.88170462893,9.501,9.5165,9.4972,9.5165,310800.8817
2011-06-30 15:40:00,24.65,24.73,24.65,24.71,537962.2826353172,9.5126,9.5435,9.5126,9.5358,537962.2826
2011-06-30 15:50:00,24.71,24.72,24.68,24.69,772593.6811168258,9.5358,9.5396,9.5242,9.528,772593.6811
2011-07-01 09:30:00,24.8,24.89,24.69,24.69,374969.3852559392,9.5705,9.6052,9.528,9.528,374969.3853
2011-07-01 09:40:00,24.69,24.71,24.59,24.69,260347.78349253,9.528,9.5358,9.4895,9.528,260347.7835
2011-07-01 09:50:00,24.69,24.7,24.64,24.65,217609.60078373743,9.528,9.5319,9.5087,9.5126,217609.6008
2011-07-01 10:00:00,24.65,24.89,24.65,24.8,577394.0729855498,9.5126,9.6052,9.5126,9.5705,577394.073
2011-07-01 10:10:00,24.8,24.87,24.79,24.85,192995.3465589028,9.5705,9.5975,9.5666,9.5898,192995.3466
2011-07-01 10:20:00,24.85,24.91,24.84,24.91,219079.10849865293,9.5898,9.6129,9.5859,9.6129,219079.1085
2011-07-01 10:30:00,24.9,25.0,24.87,24.99,128459.46607886357,9.6091,9.6477,9.5975,9.6438,128459.4661
2011-07-01 10:40:00,24.99,24.99,24.86,24.87,106294.39137888806,9.6438,9.6438,9.5936,9.5975,106294.3914
2011-07-01 10:50:00,24.87,24.91,24.79,24.82,217487.14180749448,9.5975,9.6129,9.5666,9.5782,217487.1418
2011-07-01 11:00:00,24.82,24.82,24.76,24.8,155400.44085231447,9.5782,9.5782,9.5551,9.5705,155400.4409
2011-07-01 11:10:00,24.8,24.83,24.79,24.82,105927.0144501592,9.5705,9.5821,9.5666,9.5782,105927.0145
2011-07-01 11:20:00,24.82,24.83,24.8,24.81,120377.1736468283,9.5782,9.5821,9.5705,9.5743,120377.1736
2011-07-01 11:30:00,24.81,24.88,24.8,24.82,155890.2767572863,9.5743,9.6014,9.5705,9.5782,155890.2768
2011-07-01 11:40:00,24.81,24.86,24.78,24.84,104947.34264021552,9.5743,9.5936,9.5628,9.5859,104947.3426
2011-07-01 11:50:00,24.83,24.89,24.82,24.87,108253.7349987754,9.5821,9.6052,9.5782,9.5975,108253.735
2011-07-01 12:00:00,24.87,24.87,24.83,24.83,44452.60837619397,9.5975,9.5975,9.5821,9.5821,44452.6084
2011-07-01 12:10:00,24.83,24.86,24.81,24.82,98701.93485182464,9.5821,9.5936,9.5743,9.5782,98701.9349
2011-07-01 12:20:00,24.81,24.83,24.8,24.83,128826.84300759244,9.5743,9.5821,9.5705,9.5821,128826.843
2011-07-01 12:30:00,24.83,24.87,24.82,24.86,285696.7915748224,9.5821,9.5975,9.5782,9.5936,285696.7916
2011-07-01 12:40:00,24.86,24.87,24.85,24.87,130051.43277002205,9.5936,9.5975,9.5898,9.5975,130051.4328
2011-07-01 12:50:00,24.87,24.9,24.86,24.89,154788.14597109967,9.5975,9.6091,9.5936,9.6052,154788.146
2011-07-01 13:00:00,24.88,24.96,24.87,24.96,195566.9850600049,9.6014,9.6322,9.5975,9.6322,195566.9851
2011-07-01 13:10:00,24.96,24.97,24.92,24.93,71516.04212588782,9.6322,9.6361,9.6168,9.6207,71516.0421
2011-07-01 13:20:00,24.93,24.94,24.91,24.92,60249.81631153563,9.6207,9.6245,9.6129,9.6168,60249.8163
2011-07-01 13:30:00,24.91,24.98,24.91,24.98,120867.00955180012,9.6129,9.64,9.6129,9.64,120867.0096
2011-07-01 13:40:00,24.98,24.98,24.95,24.96,80088.17046289492,9.64,9.64,9.6284,9.6322,80088.1705
2011-07-01 13:50:00,24.96,25.0,24.95,24.99,87190.79108498653,9.6322,9.6477,9.6284,9.6438,87190.7911
2011-07-01 14:00:00,24.99,25.0,24.96,24.96,77638.99093803576,9.6438,9.6477,9.6322,9.6322,77638.9909
2011-07-01 14:10:00,24.96,24.99,24.96,24.98,59392.60347783492,9.6322,9.6438,9.6322,9.64,59392.6035
2011-07-01 14:20:00,24.98,25.03,24.98,25.03,80455.5473916238,9.64,9.6592,9.64,9.6592,80455.5474
2011-07-01 14:30:00,25.02,25.05,25.01,25.04,85598.82439382806,9.6554,9.667,9.6515,9.6631,85598.8244
2011-07-01 14:40:00,25.03,25.08,25.03,25.08,48248.83663972569,9.6592,9.6785,9.6592,9.6785,48248.8366
2011-07-01 14:50:00,25.08,25.09,25.05,25.09,100906.19642419789,9.6785,9.6824,9.667,9.6824,100906.1964
2011-07-01 15:00:00,25.09,25.11,25.05,25.05,147318.1484202792,9.6824,9.6901,9.667,9.667,147318.1484
2011-07-01 15:10:00,25.05,25.11,25.05,25.07,135562.08670095517,9.667,9.6901,9.667,9.6747,135562.0867
2011-07-01 15:20:00,25.07,25.09,25.03,25.09,194709.77222630417,9.6747,9.6824,9.6592,9.6824,194709.7722
2011-07-01 15:30:00,25.08,25.16,25.08,25.16,267327.94513837865,9.6785,9.7094,9.6785,9.7094,267327.9451
2011-07-01 15:40:00,25.16,25.18,25.1,25.1,505020.8180259613,9.7094,9.7171,9.6863,9.6863,505020.818
2011-07-01 15:50:00,25.11,25.14,25.1,25.12,450649.0325740877,9.6901,9.7017,9.6863,9.694,450649.0326
2011-07-05 09:30:00,24.99,25.03,24.72,24.85,506735.2436933627,9.6438,9.6592,9.5396,9.5898,506735.2437
2011-07-05 09:40:00,24.84,25.09,24.8,25.01,464486.896889542,9.5859,9.6824,9.5705,9.6515,464486.8969
2011-07-05 09:50:00,25.01,25.07,24.86,24.9,296228.26353171683,9.6515,9.6747,9.5936,9.6091,296228.2635
2011-07-05 10:00:00,24.9,24.94,24.88,24.89,343742.3463139848,9.6091,9.6245,9.6014,9.6052,343742.3463
2011-07-05 10:10:00,24.9,24.92,24.87,24.88,197403.86970364925,9.6091,9.6168,9.5975,9.6014,197403.8697
2011-07-05 10:20:00,24.88,24.91,24.87,24.9,118295.371050698,9.6014,9.6129,9.5975,9.6091,118295.3711
2011-07-05 10:30:00,24.9,24.91,24.88,24.89,161890.76659319128,9.6091,9.6129,9.6014,9.6052,161890.7666
2011-07-05 10:40:00,24.89,24.93,24.89,24.91,137521.4303208425,9.6052,9.6207,9.6052,9.6129,137521.4303
2011-07-05 10:50:00,24.91,24.92,24.88,24.91,148665.19715895175,9.6129,9.6168,9.6014,9.6129,148665.1972
2011-07-05 11:00:00,24.91,24.96,24.91,24.92,106416.85035513104,9.6129,9.6322,9.6129,9.6168,106416.8504
2011-07-05 11:10:00,24.93,25.04,24.92,25.02,93436.1988733774,9.6207,9.6631,9.6168,9.6554,93436.1989
2011-07-05 11:20:00,25.02,25.04,24.96,25.0,51187.85206955669,9.6554,9.6631,9.6322,9.6477,51187.8521
2011-07-05 11:30:00,24.99,25.05,24.97,24.99,72618.17291207446,9.6438,9.667,9.6361,9.6438,72618.1729
2011-07-05 11:40:00,24.99,25.02,24.96,25.02,52412.44183198628,9.6438,9.6554,9.6322,9.6554,52412.4418
2011-07-05 11:50:00,25.01,25.04,25.0,25.03,58780.308596620125,9.6515,9.6631,9.6477,9.6592,58780.3086
2011-07-05 12:00:00,25.03,25.04,25.02,25.03,46411.95199608131,9.6592,9.6631,9.6554,9.6592,46411.952
2011-07-05 12:10:00,25.03,25.03,25.0,25.0,39554.24932647563,9.6592,9.6592,9.6477,9.6477,39554.2493
2011-07-05 12:20:00,25.0,25.05,25.0,25.05,31349.4979181974,9.6477,9.667,9.6477,9.667,31349.4979
2011-07-05 12:30:00,25.05,25.05,25.03,25.04,47269.16482978202,9.667,9.667,9.6592,9.6631,47269.1648
2011-07-05 12:40:00,25.04,25.05,24.99,24.99,53024.73671320108,9.6631,9.667,9.6438,9.6438,53024.7367
2011-07-05 12:50:00,24.99,24.99,24.96,24.97,117683.07616948322,9.6438,9.6438,9.6322,9.6361,117683.0762
2011-07-05 13:00:00,24.97,24.98,24.96,24.96,197036.4927749204,9.6361,9.64,9.6322,9.6322,197036.4928
2011-07-05 13:10:00,24.96,24.98,24.96,24.97,74944.89346069067,9.6322,9.64,9.6322,9.6361,74944.8935
2011-07-05 13:20:00,24.97,24.97,24.92,24.92,78741.12172422238,9.6361,9.6361,9.6168,9.6168,78741.1217
2011-07-05 13:30:00,24.92,24.94,24.91,24.94,68454.56771981386,9.6168,9.6245,9.6129,9.6245,68454.5677
2011-07-05 13:40:00,24.94,25.02,24.93,25.02,174871.41807494487,9.6245,9.6554,9.6207,9.6554,174871.4181
2011-07-05 13:50:00,25.02,25.08,25.01,25.06,102865.54004408522,9.6554,9.6785,9.6515,9.6708,102865.54
2011-07-05 14:00:00,25.06,25.07,24.92,24.95,189076.65931912808,9.6708,9.6747,9.6168,9.6284,189076.6593
2011-07-05 14:10:00,24.94,24.99,24.91,24.92,173279.45138378642,9.6245,9.6438,9.6129,9.6168,173279.4514
2011-07-05 14:20:00,24.92,24.93,24.86,24.93,228998.28557433252,9.6168,9.6207,9.5936,9.6207,228998.2856
2011-07-05 14:30:00,24.93,25.01,24.91,25.01,128214.54812637766,9.6207,9.6515,9.6129,9.6515,128214.5481
2011-07-05 14:40:00,25.01,25.01,25.0,25.0,74455.05755571883,9.6515,9.6515,9.6477,9.6477,74455.0576
2011-07-05 14:50:00,25.01,25.02,25.0,25.02,95518.00146950773,9.6515,9.6554,9.6477,9.6554,95518.0015
2011-07-05 15:00:00,25.02,25.11,25.0,25.11,329659.56404604454,9.6554,9.6901,9.6477,9.6901,329659.564
2011-07-05 15:10:00,25.1,25.1,25.05,25.09,180382.07200587803,9.6863,9.6863,9.667,9.6824,180382.072
2011-07-05 15:20:00,25.09,25.16,25.08,25.15,272226.3041880969,9.6824,9.7094,9.6785,9.7056,272226.3042
2011-07-05 15:30:00,25.16,25.16,25.1,25.1,382684.3007592456,9.7094,9.7094,9.6863,9.6863,382684.3008
2011-07-05 15:40:00,25.1,25.11,25.07,25.07,346926.27969630173,9.6863,9.6901,9.6747,9.6747,346926.2797
2011-07-05 15:50:00,25.07,25.09,25.05,25.06,826230.7127112417,9.6747,9.6824,9.667,9.6708,826230.7127
2011-07-06 09:30:00,24.96,25.0,24.84,24.86,176830.7616948322,9.6322,9.6477,9.5859,9.5936,176830.7617
2011-07-06 09:40:00,24.86,24.92,24.83,24.9,220793.5341660544,9.5936,9.6168,9.5821,9.6091,220793.5342
2011-07-06 09:50:00,24.9,24.91,24.82,24.83,162013.22556943423,9.6091,9.6129,9.5782,9.5821,162013.2256
2011-07-06 10:00:00,24.83,24.87,24.77,24.79,228141.07274063188,9.5821,9.5975,9.5589,9.5666,228141.0727
2011-07-06 10:10:00,24.79,24.81,24.66,24.67,280063.6786676463,9.5666,9.5743,9.5165,9.5203,280063.6787
2011-07-06 10:20:00,24.68,24.77,24.67,24.74,307004.65344109724,9.5242,9.5589,9.5203,9.5473,307004.6534
2011-07-06 10:30:00,24.74,24.78,24.73,24.74,280063.6786676463,9.5473,9.5628,9.5435,9.5473,280063.6787
2011-07-06 10:40:00,24.74,24.75,24.67,24.73,190546.1670340436,9.5473,9.5512,9.5203,9.5435,190546.167
2011-07-06 10:50:00,24.73,24.78,24.71,24.76,142297.3303943179,9.5435,9.5628,9.5358,9.5551,142297.3304
2011-07-06 11:00:00,24.76,24.78,24.69,24.7,161768.30761694832,9.5551,9.5628,9.528,9.5319,161768.3076
2011-07-06 11:10:00,24.7,24.74,24.69,24.73,151114.3766838109,9.5319,9.5473,9.528,9.5435,151114.3767
2011-07-06 11:20:00,24.73,24.74,24.69,24.7,175973.5488611315,9.5435,9.5473,9.528,9.5319,175973.5489
2011-07-06 11:30:00,24.7,24.73,24.67,24.69,271858.92725936807,9.5319,9.5435,9.5203,9.528,271858.9273
2011-07-06 11:40:00,24.69,24.71,24.68,24.69,167156.5025716385,9.528,9.5358,9.5242,9.528,167156.5026
2011-07-06 11:50:00,24.68,24.74,24.67,24.71,288880.72495713935,9.5242,9.5473,9.5203,9.5358,288880.725
2011-07-06 12:00:00,24.71,24.74,24.7,24.71,81557.67817781043,9.5358,9.5473,9.5319,9.5358,81557.6782
2011-07-06 12:10:00,24.72,24.74,24.69,24.74,105927.0144501592,9.5396,9.5473,9.528,9.5473,105927.0145
2011-07-06 12:20:00,24.74,24.74,24.7,24.72,89639.9706098457,9.5473,9.5473,9.5319,9.5396,89639.9706
2011-07-06 12:30:00,24.72,24.74,24.69,24.73,144991.42787166298,9.5396,9.5473,9.528,9.5435,144991.4279
2011-07-06 12:40:00,24.74,24.74,24.69,24.7,70291.45236345823,9.5473,9.5473,9.528,9.5319,70291.4524
2011-07-06 12:50:00,24.71,24.73,24.69,24.72,53514.57261817291,9.5358,9.5435,9.528,9.5396,53514.5726
2011-07-06 13:00:00,24.73,24.73,24.68,24.69,100293.90154298308,9.5435,9.5435,9.5242,9.528,100293.9015
2011-07-06 13:10:00,24.69,24.7,24.65,24.69,82414.89101151114,9.528,9.5319,9.5126,9.528,82414.891
2011-07-06 13:20:00,24.69,24.7,24.65,24.69,106416.85035513104,9.528,9.5319,9.5126,9.528,106416.8504
2011-07-06 13:30:00,24.69,24.71,24.69,24.69,58780.308596620125,9.528,9.5358,9.528,9.528,58780.3086
2011-07-06 13:40:00,24.7,24.71,24.69,24.69,93926.03477834925,9.5319,9.5358,9.528,9.528,93926.0348
2011-07-06 13:50:00,24.69,24.71,24.67,24.69,150869.458731325,9.528,9.5358,9.5203,9.528,150869.4587
2011-07-06 14:00:00,24.7,24.7,24.66,24.69,144624.05094293412,9.5319,9.5319,9.5165,9.528,144624.0509
2011-07-06 14:10:00,24.69,24.69,24.65,24.67,135317.16874846927,9.528,9.528,9.5126,9.5203,135317.1687
2011-07-06 14:20:00,24.67,24.69,24.64,24.67,150502.0818025961,9.5203,9.528,9.5087,9.5203,150502.0818
2011-07-06 14:30:00,24.68,24.68,24.64,24.67,115601.27357335293,9.5242,9.5242,9.5087,9.5203,115601.2736
2011-07-06 14:40:00,24.67,24.69,24.66,24.67,169360.76414401174,9.5203,9.528,9.5165,9.5203,169360.7641
2011-07-06 14:50:00,24.67,24.67,24.64,24.64,258755.81680137152,9.5203,9.5203,9.5087,9.5087,258755.8168
2011-07-06 15:00:00,24.64,24.69,24.62,24.69,246265.0012245897,9.5087,9.528,9.501,9.528,246265.0012
2011-07-06 15:10:00,24.69,24.7,24.64,24.67,183688.4643644379,9.528,9.5319,9.5087,9.5203,183688.4644
2011-07-06 15:20:00,24.67,24.67,24.64,24.65,231080.08817046287,9.5203,9.5203,9.5087,9.5126,231080.0882
2011-07-06 15:30:00,24.66,24.66,24.63,24.65,253979.9167278961,9.5165,9.5165,9.5049,9.5126,253979.9167
2011-07-06 15:40:00,24.64,24.66,24.62,24.62,484937.545922116,9.5087,9.5165,9.501,9.501,484937.5459
2011-07-06 15:50:00,24.63,24.66,24.63,24.66,641807.494489346,9.5049,9.5165,9.5049,9.5165,641807.4945
2011-07-07 09:30:00,25.03,25.09,24.77,24.8,349130.54126867495,9.6592,9.6824,9.5589,9.5705,349130.5413
2011-07-07 09:40:00,24.81,24.82,24.73,24.77,292064.65833945625,9.5743,9.5782,9.5435,9.5589,292064.6583
2011-07-07 09:50:00,24.77,24.82,24.74,24.74,184668.1361743816,9.5589,9.5782,9.5473,9.5473,184668.1362
2011-07-07 10:00:00,24.74,24.77,24.68,24.68,195566.9850600049,9.5473,9.5589,9.5242,9.5242,195566.9851
2011-07-07 10:10:00,24.69,24.73,24.64,24.71,167646.3384766103,9.528,9.5435,9.5087,9.5358,167646.3385
2011-07-07 10:20:00,24.71,24.76,24.67,24.74,105927.0144501592,9.5358,9.5551,9.5203,9.5473,105927.0145
2011-07-07 10:30:00,24.74,24.74,24.66,24.71,142052.41244183198,9.5473,9.5473,9.5165,9.5358,142052.4124
2011-07-07 10:40:00,24.72,24.76,24.71,24.73,184790.5951506245,9.5396,9.5551,9.5358,9.5435,184790.5952
2011-07-07 10:50:00,24.73,24.79,24.73,24.78,131276.0225324516,9.5435,9.5666,9.5435,9.5628,131276.0225
2011-07-07 11:00:00,24.78,24.78,24.72,24.73,213568.4545677198,9.5628,9.5628,9.5396,9.5435,213568.4546
2011-07-07 11:10:00,24.73,24.75,24.71,24.74,286431.54543228017,9.5435,9.5512,9.5358,9.5473,286431.5454
2011-07-07 11:20:00,24.74,24.77,24.73,24.74,93068.82194464852,9.5473,9.5589,9.5435,9.5473,93068.8219
2011-07-07 11:30:00,24.75,24.76,24.53,24.58,251775.6551555229,9.5512,9.5551,9.4663,9.4856,251775.6552
2011-07-07 11:40:00,24.58,24.67,24.56,24.64,89517.51163360274,9.4856,9.5203,9.4779,9.5087,89517.5116
2011-07-07 11:50:00,24.64,24.69,24.64,24.67,49963.26230712711,9.5087,9.528,9.5087,9.5203,49963.2623
2011-07-07 12:00:00,24.67,24.69,24.65,24.69,44085.2314474651,9.5203,9.528,9.5126,9.528,44085.2314
2011-07-07 12:10:00,24.69,24.71,24.68,24.7,94783.24761204996,9.528,9.5358,9.5242,9.5319,94783.2476
2011-07-07 12:20:00,24.7,24.72,24.69,24.71,97477.34508939504,9.5319,9.5396,9.528,9.5358,97477.3451
2011-07-07 12:30:00,24.71,24.74,24.7,24.74,68087.19079108498,9.5358,9.5473,9.5319,9.5473,68087.1908
2011-07-07 12:40:00,24.73,24.74,24.73,24.73,77026.69605682096,9.5435,9.5473,9.5435,9.5435,77026.6961
2011-07-07 12:50:00,24.73,24.76,24.73,24.73,164462.4050942934,9.5435,9.5551,9.5435,9.5435,164462.4051
2011-07-07 13:00:00,24.74,24.76,24.72,24.75,133602.74308106783,9.5473,9.5551,9.5396,9.5512,133602.7431
2011-07-07 13:10:00,24.75,24.76,24.73,24.74,57310.80088170463,9.5512,9.5551,9.5435,9.5473,57310.8009
2011-07-07 13:20:00,24.74,24.78,24.74,24.77,141562.57653686014,9.5473,9.5628,9.5473,9.5589,141562.5765
2011-07-07 13:30:00,24.77,24.77,24.73,24.76,72128.33700710261,9.5589,9.5589,9.5435,9.5551,72128.337
2011-07-07 13:40:00,24.76,24.78,24.73,24.73,111315.20940484936,9.5551,9.5628,9.5435,9.5435,111315.2094
2011-07-07 13:50:00,24.73,24.73,24.7,24.71,130908.64560372276,9.5435,9.5435,9.5319,9.5358,130908.6456
2011-07-07 14:00:00,24.72,24.72,24.67,24.69,133602.74308106783,9.5396,9.5396,9.5203,9.528,133602.7431
2011-07-07 14:10:00,24.69,24.71,24.69,24.7,122214.05829047268,9.528,9.5358,9.528,9.5319,122214.0583
2011-07-07 14:20:00,24.7,24.72,24.69,24.69,176585.8437423463,9.5319,9.5396,9.528,9.528,176585.8437
2011-07-07 14:30:00,24.69,24.71,24.68,24.69,169238.3051677688,9.528,9.5358,9.5242,9.528,169238.3052
2011-07-07 14:40:00,24.69,24.71,24.69,24.71,99069.3117805535,9.528,9.5358,9.528,9.5358,99069.3118
2011-07-07 14:50:00,24.7,24.73,24.69,24.71,130541.26867499387,9.5319,9.5435,9.528,9.5358,130541.2687
2011-07-07 15:00:00,24.71,24.72,24.69,24.7,125030.61474406072,9.5358,9.5396,9.528,9.5319,125030.6147
2011-07-07 15:10:00,24.69,24.71,24.69,24.7,149644.8689688954,9.528,9.5358,9.528,9.5319,149644.869
2011-07-07 15:20:00,24.7,24.71,24.69,24.71,131888.3174136664,9.5319,9.5358,9.528,9.5358,131888.3174
2011-07-07 15:30:00,24.7,24.75,24.68,24.73,296595.6404604457,9.5319,9.5512,9.5242,9.5435,296595.6405
2011-07-07 15:40:00,24.74,24.74,24.66,24.69,441587.0683321087,9.5473,9.5473,9.5165,9.528,441587.0683
2011-07-07 15:50:00,24.69,24.71,24.69,24.71,417585.1089884889,9.528,9.5358,9.528,9.5358,417585.109
2011-07-08 09:30:00,24.32,24.61,24.28,24.38,289493.01983835414,9.3853,9.4972,9.3698,9.4084,289493.0198
2011-07-08 09:40:00,24.38,24.47,24.31,24.31,386602.9879990203,9.4084,9.4431,9.3814,9.3814,386602.988
2011-07-08 09:50:00,24.32,24.38,24.32,24.35,188586.82341415624,9.3853,9.4084,9.3853,9.3968,188586.8234
2011-07-08 10:00:00,24.34,24.34,24.25,24.29,152338.9664462405,9.393,9.393,9.3582,9.3737,152338.9664
2011-07-08 10:10:00,24.28,24.29,24.16,24.19,155155.52289982856,9.3698,9.3737,9.3235,9.3351,155155.5229
2011-07-08 10:20:00,24.2,24.32,24.16,24.3,89395.05265735977,9.3389,9.3853,9.3235,9.3775,89395.0527
2011-07-08 10:30:00,24.3,24.35,24.24,24.33,233651.726671565,9.3775,9.3968,9.3544,9.3891,233651.7267
2011-07-08 10:40:00,24.33,24.34,24.28,24.28,122214.05829047268,9.3891,9.393,9.3698,9.3698,122214.0583
2011-07-08 10:50:00,24.27,24.27,24.23,24.23,118540.28900318392,9.366,9.366,9.3505,9.3505,118540.289
2011-07-08 11:00:00,24.23,24.24,24.19,24.2,181729.12074455057,9.3505,9.3544,9.3351,9.3389,181729.1207
2011-07-08 11:10:00,24.2,24.24,24.17,24.2,107763.89909380356,9.3389,9.3544,9.3274,9.3389,107763.8991
2011-07-08 11:20:00,24.2,24.21,24.18,24.18,84864.07053637032,9.3389,9.3428,9.3312,9.3312,84864.0705
2011-07-08 11:30:00,24.18,24.23,24.16,24.22,189199.11829537104,9.3312,9.3505,9.3235,9.3467,189199.1183
2011-07-08 11:40:00,24.22,24.24,24.2,24.21,135072.25079598333,9.3467,9.3544,9.3389,9.3428,135072.2508
2011-07-08 11:50:00,24.21,24.22,24.2,24.21,119275.04286064168,9.3428,9.3467,9.3389,9.3428,119275.0429
2011-07-08 12:00:00,24.21,24.22,24.17,24.2,216874.8469262797,9.3428,9.3467,9.3274,9.3389,216874.8469
2011-07-08 12:10:00,24.21,24.23,24.2,24.21,158706.83321087435,9.3428,9.3505,9.3389,9.3428,158706.8332
2011-07-08 12:20:00,24.21,24.21,24.2,24.21,42983.10066127847,9.3428,9.3428,9.3389,9.3428,42983.1007
2011-07-08 12:30:00,24.21,24.21,24.16,24.19,139235.85598824391,9.3428,9.3428,9.3235,9.3351,139235.856
2011-07-08 12:40:00,24.19,24.2,24.16,24.17,153686.01518491303,9.3351,9.3389,9.3235,9.3274,153686.0152
2011-07-08 12:50:00,24.17,24.18,24.15,24.17,72863.09086456036,9.3274,9.3312,9.3197,9.3274,72863.0909
2011-07-08 13:00:00,24.17,24.18,24.16,24.17,116703.40435953956,9.3274,9.3312,9.3235,9.3274,116703.4044
2011-07-08 13:10:00,24.17,24.18,24.15,24.15,152583.88439872643,9.3274,9.3312,9.3197,9.3197,152583.8844
2011-07-08 13:20:00,24.16,24.16,24.13,24.16,141440.1175606172,9.3235,9.3235,9.3119,9.3235,141440.1176
2011-07-08 13:30:00,24.16,24.18,24.13,24.15,321209.8946852804,9.3235,9.3312,9.3119,9.3197,321209.8947
2011-07-08 13:40:00,24.15,24.2,24.15,24.19,336639.7256918932,9.3197,9.3389,9.3197,9.3351,336639.7257
2011-07-08 13:50:00,24.18,24.2,24.13,24.15,277124.6632378153,9.3312,9.3389,9.3119,9.3197,277124.6632
2011-07-08 14:00:00,24.16,24.18,24.15,24.18,302351.2123438648,9.3235,9.3312,9.3197,9.3312,302351.2123
2011-07-08 14:10:00,24.18,24.18,24.11,24.16,160298.7999020328,9.3312,9.3312,9.3042,9.3235,160298.7999
2011-07-08 14:20:00,24.16,24.17,24.13,24.17,145971.09968160666,9.3235,9.3274,9.3119,9.3274,145971.0997
2011-07-08 14:30:00,24.17,24.18,24.16,24.17,181606.6617683076,9.3274,9.3312,9.3235,9.3274,181606.6618
2011-07-08 14:40:00,24.17,24.2,24.15,24.17,235366.15233896644,9.3274,9.3389,9.3197,9.3274,235366.1523
2011-07-08 14:50:00,24.17,24.17,24.16,24.17,92946.36296840558,9.3274,9.3274,9.3235,9.3274,92946.363
2011-07-08 15:00:00,24.17,24.18,24.12,24.13,354518.7362233651,9.3274,9.3312,9.3081,9.3119,354518.7362
2011-07-08 15:10:00,24.13,24.13,24.1,24.1,223242.71369091352,9.3119,9.3119,9.3004,9.3004,223242.7137
2011-07-08 15:20:00,24.11,24.18,24.09,24.17,391011.5111437668,9.3042,9.3312,9.2965,9.3274,391011.5111
2011-07-08 15:30:00,24.16,24.18,24.15,24.17,1235488.6113152094,9.3235,9.3312,9.3197,9.3274,1235488.6113
2011-07-08 15:40:00,24.16,24.21,24.16,24.16,863458.2414891011,9.3235,9.3428,9.3235,9.3235,863458.2415
2011-07-08 15:50:00,24.16,24.17,24.13,24.16,1325495.9588537838,9.3235,9.3274,9.3119,9.3235,1325495.9589
2011-07-11 09:30:00,23.84,23.88,23.72,23.8,177443.056576047,9.2,9.2155,9.1537,9.1846,177443.0566
2011-07-11 09:40:00,23.79,23.85,23.75,23.8,182953.71050698016,9.1807,9.2039,9.1653,9.1846,182953.7105
2011-07-11 09:50:00,23.8,23.89,23.75,23.75,143644.37913299043,9.1846,9.2193,9.1653,9.1653,143644.3791
2011-07-11 10:00:00,23.75,23.76,23.67,23.68,378275.7776144991,9.1653,9.1691,9.1344,9.1383,378275.7776
2011-07-11 10:10:00,23.68,23.7,23.67,23.67,382439.3828067597,9.1383,9.146,9.1344,9.1344,382439.3828
2011-07-11 10:20:00,23.68,23.71,23.67,23.68,279573.8427626745,9.1383,9.1499,9.1344,9.1383,279573.8428
2011-07-11 10:30:00,23.68,23.73,23.67,23.68,505020.8180259613,9.1383,9.1576,9.1344,9.1383,505020.818
2011-07-11 10:40:00,23.69,23.72,23.67,23.67,289615.47881459707,9.1421,9.1537,9.1344,9.1344,289615.4788
2011-07-11 10:50:00,23.68,23.68,23.61,23.61,368356.60053881945,9.1383,9.1383,9.1113,9.1113,368356.6005
2011-07-11 11:00:00,23.61,23.7,23.59,23.67,428483.9578741121,9.1113,9.146,9.1035,9.1344,428483.9579
2011-07-11 11:10:00,23.67,23.73,23.67,23.67,170830.27185892724,9.1344,9.1576,9.1344,9.1344,170830.2719
2011-07-11 11:20:00,23.68,23.7,23.66,23.67,160176.34092578985,9.1383,9.146,9.1306,9.1344,160176.3409
2011-07-11 11:30:00,23.68,23.71,23.66,23.69,268430.07592456526,9.1383,9.1499,9.1306,9.1421,268430.0759
2011-07-11 11:40:00,23.69,23.77,23.67,23.75,225324.51628704384,9.1421,9.173,9.1344,9.1653,225324.5163
2011-07-11 11:50:00,23.75,23.75,23.7,23.71,109968.16066617682,9.1653,9.1653,9.146,9.1499,109968.1607
2011-07-11 12:00:00,23.71,23.72,23.67,23.68,124908.15576781778,9.1499,9.1537,9.1344,9.1383,124908.1558
2011-07-11 12:10:00,23.68,23.7,23.67,23.7,148787.6561351947,9.1383,9.146,9.1344,9.146,148787.6561
2011-07-11 12:20:00,23.7,23.75,23.7,23.74,63678.66764633847,9.146,9.1653,9.146,9.1614,63678.6676
2011-07-11 12:30:00,23.74,23.74,23.7,23.74,68209.64976732794,9.1614,9.1614,9.146,9.1614,68209.6498
2011-07-11 12:40:00,23.73,23.75,23.67,23.69,128092.08915013468,9.1576,9.1653,9.1344,9.1421,128092.0892
2011-07-11 12:50:00,23.7,23.71,23.67,23.67,84129.31667891255,9.146,9.1499,9.1344,9.1344,84129.3167
2011-07-11 13:00:00,23.68,23.69,23.65,23.66,79965.71148665197,9.1383,9.1421,9.1267,9.1306,79965.7115
2011-07-11 13:10:00,23.66,23.67,23.57,23.58,87435.70903747244,9.1306,9.1344,9.0958,9.0997,87435.709
2011-07-11 13:20:00,23.58,23.6,23.57,23.59,160666.1768307617,9.0997,9.1074,9.0958,9.1035,160666.1768
2011-07-11 13:30:00,23.6,23.62,23.59,23.62,82904.72691648298,9.1074,9.1151,9.1035,9.1151,82904.7269
2011-07-11 13:40:00,23.62,23.67,23.58,23.67,311658.09453832963,9.1151,9.1344,9.0997,9.1344,311658.0945
2011-07-11 13:50:00,23.67,23.67,23.64,23.67,68332.1087435709,9.1344,9.1344,9.1228,9.1344,68332.1087
2011-07-11 14:00:00,23.67,23.68,23.62,23.63,109845.70168993386,9.1344,9.1383,9.1151,9.119,109845.7017
2011-07-11 14:10:00,23.64,23.64,23.58,23.58,91844.23218221896,9.1228,9.1228,9.0997,9.0997,91844.2322
2011-07-11 14:20:00,23.58,23.61,23.55,23.56,280063.6786676463,9.0997,9.1113,9.0881,9.092,280063.6787
2011-07-11 14:30:00,23.56,23.57,23.5,23.54,283737.4479549351,9.092,9.0958,9.0688,9.0842,283737.448
2011-07-11 14:40:00,23.54,23.54,23.48,23.49,235978.44722018123,9.0842,9.0842,9.0611,9.065,235978.4472
2011-07-11 14:50:00,23.49,23.49,23.41,23.41,407910.8498652951,9.065,9.065,9.0341,9.0341,407910.8499
2011-07-11 15:00:00,23.41,23.42,23.32,23.34,395052.65735978447,9.0341,9.0379,8.9993,9.0071,395052.6574
2011-07-11 15:10:00,23.34,23.34,23.29,23.32,493754.59221160907,9.0071,9.0071,8.9878,8.9993,493754.5922
2011-07-11 15:20:00,23.32,23.32,23.2,23.28,730835.1702179769,8.9993,8.9993,8.953,8.9839,730835.1702
2011-07-11 15:30:00,23.28,23.31,23.26,23.27,582659.808963997,8.9839,8.9955,8.9762,8.9801,582659.809
2011-07-11 15:40:00,23.27,23.37,23.27,23.31,1017144.256674014,8.9801,9.0186,8.9801,8.9955,1017144.2567
2011-07-11 15:50:00,23.3,23.36,23.27,23.35,1201322.5569434238,8.9916,9.0148,8.9801,9.0109,1201322.5569
2011-07-12 09:30:00,23.31,23.42,23.22,23.26,211976.48787656127,8.9955,9.0379,8.9608,8.9762,211976.4879
2011-07-12 09:40:00,23.26,23.4,23.22,23.34,272471.22214058286,8.9762,9.0302,8.9608,9.0071,272471.2221
2011-07-12 09:50:00,23.35,23.47,23.34,23.46,266838.1092334068,9.0109,9.0572,9.0071,9.0534,266838.1092
2011-07-12 10:00:00,23.46,23.47,23.31,23.35,241121.72422238547,9.0534,9.0572,8.9955,9.0109,241121.7242
2011-07-12 10:10:00,23.35,23.41,23.31,23.4,154543.22801861377,9.0109,9.0341,8.9955,9.0302,154543.228
2011-07-12 10:20:00,23.4,23.41,23.32,23.39,150134.70487386725,9.0302,9.0341,8.9993,9.0264,150134.7049
2011-07-12 10:30:00,23.39,23.43,23.34,23.41,133112.907176096,9.0264,9.0418,9.0071,9.0341,133112.9072
2011-07-12 10:40:00,23.41,23.41,23.32,23.34,119275.04286064168,9.0341,9.0341,8.9993,9.0071,119275.0429
2011-07-12 10:50:00,23.35,23.35,23.26,23.26,107029.14523634582,9.0109,9.0109,8.9762,8.9762,107029.1452
2011-07-12 11:00:00,23.27,23.38,23.26,23.29,168503.55131031104,8.9801,9.0225,8.9762,8.9878,168503.5513
2011-07-12 11:10:00,23.3,23.3,23.22,23.24,156380.11266225812,8.9916,8.9916,8.9608,8.9685,156380.1127
2011-07-12 11:20:00,23.24,23.34,23.24,23.32,179524.8591721773,8.9685,9.0071,8.9685,8.9993,179524.8592
2011-07-12 11:30:00,23.32,23.36,23.31,23.33,145726.18172912073,8.9993,9.0148,8.9955,9.0032,145726.1817
2011-07-12 11:40:00,23.32,23.42,23.31,23.38,125520.45064903256,8.9993,9.0379,8.9955,9.0225,125520.4506
2011-07-12 11:50:00,23.37,23.4,23.36,23.39,106784.2272838599,9.0186,9.0302,9.0148,9.0264,106784.2273
2011-07-12 12:00:00,23.39,23.44,23.37,23.44,75924.56527063434,9.0264,9.0457,9.0186,9.0457,75924.5653
2011-07-12 12:10:00,23.44,23.45,23.4,23.44,57188.34190546167,9.0457,9.0495,9.0302,9.0457,57188.3419
2011-07-12 12:20:00,23.44,23.45,23.4,23.41,74577.51653196178,9.0457,9.0495,9.0302,9.0341,74577.5165
2011-07-12 12:30:00,23.42,23.47,23.4,23.4,96130.2963507225,9.0379,9.0572,9.0302,9.0302,96130.2964
2011-07-12 12:40:00,23.4,23.44,23.4,23.4,112417.340191036,9.0302,9.0457,9.0302,9.0302,112417.3402
2011-07-12 12:50:00,23.4,23.4,23.36,23.4,54616.703404359534,9.0302,9.0302,9.0148,9.0302,54616.7034
2011-07-12 13:00:00,23.39,23.45,23.37,23.43,77761.44991427871,9.0264,9.0495,9.0186,9.0418,77761.4499
2011-07-12 13:10:00,23.43,23.44,23.36,23.43,195689.44403624785,9.0418,9.0457,9.0148,9.0418,195689.444
2011-07-12 13:20:00,23.43,23.45,23.36,23.37,97599.804065638,9.0418,9.0495,9.0148,9.0186,97599.8041
2011-07-12 13:30:00,23.36,23.41,23.35,23.41,56698.50600048983,9.0148,9.0341,9.0109,9.0341,56698.506
2011-07-12 13:40:00,23.41,23.41,23.35,23.36,64658.33945628214,9.0341,9.0341,9.0109,9.0148,64658.3395
2011-07-12 13:50:00,23.35,23.36,23.3,23.3,131031.1045799657,9.0109,9.0148,8.9916,8.9916,131031.1046
2011-07-12 14:00:00,23.3,23.34,23.28,23.34,380357.5802106294,8.9916,9.0071,8.9839,9.0071,380357.5802
2011-07-12 14:10:00,23.34,23.45,23.33,23.42,380969.8750918442,9.0071,9.0495,9.0032,9.0379,380969.8751
2011-07-12 14:20:00,23.42,23.45,23.37,23.37,216629.9289737937,9.0379,9.0495,9.0186,9.0186,216629.929
2011-07-12 14:30:00,23.37,23.39,23.32,23.35,160421.25887827575,9.0186,9.0264,8.9993,9.0109,160421.2589
2011-07-12 14:40:00,23.35,23.38,23.33,23.35,134337.49693852558,9.0109,9.0225,9.0032,9.0109,134337.4969
2011-07-12 14:50:00,23.35,23.37,23.31,23.34,113029.6350722508,9.0109,9.0186,8.9955,9.0071,113029.6351
2011-07-12 15:00:00,23.34,23.35,23.31,23.33,127847.17119764876,9.0071,9.0109,8.9955,9.0032,127847.1712
2011-07-12 15:10:00,23.34,23.35,23.31,23.35,280675.9735488611,9.0071,9.0109,8.9955,9.0109,280675.9735
2011-07-12 15:20:00,23.35,23.36,23.26,23.31,274675.48371295613,9.0109,9.0148,8.9762,8.9955,274675.4837
2011-07-12 15:30:00,23.3,23.31,23.23,23.28,259123.1937301004,8.9916,8.9955,8.9646,8.9839,259123.1937
2011-07-12 15:40:00,23.28,23.28,23.14,23.14,481263.7766348273,8.9839,8.9839,8.9299,8.9299,481263.7766
2011-07-12 15:50:00,23.15,23.2,23.15,23.18,539309.3313739897,8.9337,8.953,8.9337,8.9453,539309.3314
2011-07-13 09:30:00,23.38,23.5,23.38,23.49,174136.66421748712,9.0225,9.0688,9.0225,9.065,174136.6642
2011-07-13 09:40:00,23.48,23.49,23.38,23.46,128704.38403134947,9.0611,9.065,9.0225,9.0534,128704.384
2011-07-13 09:50:00,23.45,23.46,23.39,23.4,213935.83149644863,9.0495,9.0534,9.0264,9.0302,213935.8315
2011-07-13 10:00:00,23.4,23.58,23.4,23.54,276634.8273328435,9.0302,9.0997,9.0302,9.0842,276634.8273
2011-07-13 10:10:00,23.54,23.58,23.52,23.57,133112.907176096,9.0842,9.0997,9.0765,9.0958,133112.9072
2011-07-13 10:20:00,23.58,23.64,23.53,23.62,144501.59196669114,9.0997,9.1228,9.0804,9.1151,144501.592
2011-07-13 10:30:00,23.62,23.77,23.62,23.72,151481.7536125398,9.1151,9.173,9.1151,9.1537,151481.7536
2011-07-13 10:40:00,23.71,23.75,23.58,23.64,155155.52289982856,9.1499,9.1653,9.0997,9.1228,155155.5229
2011-07-13 10:50:00,23.65,23.71,23.64,23.7,107151.60421258878,9.1267,9.1499,9.1228,9.146,107151.6042
2011-07-13 11:00:00,23.71,23.71,23.6,23.61,91844.23218221896,9.1499,9.1499,9.1074,9.1113,91844.2322
2011-07-13 11:10:00,23.62,23.65,23.61,23.63,101518.49130541268,9.1151,9.1267,9.1113,9.119,101518.4913
2011-07-13 11:20:00,23.64,23.65,23.61,23.61,67229.97795738427,9.1228,9.1267,9.1113,9.1113,67229.978
2011-07-13 11:30:00,23.62,23.62,23.55,23.57,88415.3808474161,9.1151,9.1151,9.0881,9.0958,88415.3808
2011-07-13 11:40:00,23.56,23.58,23.52,23.54,86333.57825128581,9.092,9.0997,9.0765,9.0842,86333.5783
2011-07-13 11:50:00,23.53,23.58,23.51,23.55,91721.773205976,9.0804,9.0997,9.0727,9.0881,91721.7732
2011-07-13 12:00:00,23.56,23.63,23.5,23.62,332476.1204996326,9.092,9.119,9.0688,9.1151,332476.1205
2011-07-13 12:10:00,23.62,23.71,23.62,23.7,229120.7445505756,9.1151,9.1499,9.1151,9.146,229120.7446
2011-07-13 12:20:00,23.7,23.7,23.67,23.68,194832.23120254712,9.146,9.146,9.1344,9.1383,194832.2312
2011-07-13 12:30:00,23.68,23.7,23.67,23.68,398726.4266470732,9.1383,9.146,9.1344,9.1383,398726.4266
2011-07-13 12:40:00,23.68,23.71,23.67,23.7,336027.4308106784,9.1383,9.1499,9.1344,9.146,336027.4308
2011-07-13 12:50:00,23.7,23.71,23.67,23.7,103967.67083027185,9.146,9.1499,9.1344,9.146,103967.6708
2011-07-13 13:00:00,23.7,23.71,23.67,23.7,609355.865784962,9.146,9.1499,9.1344,9.146,609355.8658
2011-07-13 13:10:00,23.7,23.7,23.68,23.69,91844.23218221896,9.146,9.146,9.1383,9.1421,91844.2322
2011-07-13 13:20:00,23.68,23.72,23.68,23.68,242101.39603232915,9.1383,9.1537,9.1383,9.1383,242101.396
2011-07-13 13:30:00,23.68,23.71,23.68,23.71,96130.2963507225,9.1383,9.1499,9.1383,9.1499,96130.2964
2011-07-13 13:40:00,23.71,23.71,23.65,23.65,66372.76512368357,9.1499,9.1499,9.1267,9.1267,66372.7651
2011-07-13 13:50:00,23.65,23.65,23.53,23.56,227896.154788146,9.1267,9.1267,9.0804,9.092,227896.1548
2011-07-13 14:00:00,23.57,23.61,23.56,23.58,79108.49865295125,9.0958,9.1113,9.092,9.0997,79108.4987
2011-07-13 14:10:00,23.58,23.61,23.53,23.58,177320.59759980405,9.0997,9.1113,9.0804,9.0997,177320.5976
2011-07-13 14:20:00,23.58,23.58,23.5,23.54,234876.3164339946,9.0997,9.0997,9.0688,9.0842,234876.3164
2011-07-13 14:30:00,23.54,23.62,23.54,23.61,202424.68772961057,9.0842,9.1151,9.0842,9.1113,202424.6877
2011-07-13 14:40:00,23.6,23.62,23.58,23.6,162135.68454567718,9.1074,9.1151,9.0997,9.1074,162135.6845
2011-07-13 14:50:00,23.6,23.65,23.6,23.64,151114.3766838109,9.1074,9.1267,9.1074,9.1228,151114.3767
2011-07-13 15:00:00,23.64,23.67,23.56,23.58,144134.21503796228,9.1228,9.1344,9.092,9.0997,144134.215
2011-07-13 15:10:00,23.58,23.58,23.47,23.48,198261.08253735,9.0997,9.0997,9.0572,9.0611,198261.0825
2011-07-13 15:20:00,23.48,23.54,23.46,23.52,356600.5388194955,9.0611,9.0842,9.0534,9.0765,356600.5388
2011-07-13 15:30:00,23.52,23.52,23.46,23.46,290962.52755326964,9.0765,9.0765,9.0534,9.0534,290962.5276
2011-07-13 15:40:00,23.46,23.5,23.42,23.45,475753.12270389416,9.0534,9.0688,9.0379,9.0495,475753.1227
2011-07-13 15:50:00,23.44,23.52,23.44,23.49,804555.473916238,9.0457,9.0765,9.0457,9.065,804555.4739
2011-07-14 09:30:00,23.56,23.89,23.55,23.87,790227.7736958119,9.092,9.2193,9.0881,9.2116,790227.7737
2011-07-14 09:40:00,23.88,24.07,23.86,24.01,743081.0678422728,9.2155,9.2888,9.2077,9.2656,743081.0678
2011-07-14 09:50:00,24.01,24.01,23.89,23.89,237937.79084006857,9.2656,9.2656,9.2193,9.2193,237937.7908
2011-07-14 10:00:00,23.89,23.94,23.89,23.91,401665.4420769042,9.2193,9.2386,9.2193,9.227,401665.4421
2011-07-14 10:10:00,23.91,23.95,23.9,23.93,588170.4628949302,9.227,9.2425,9.2232,9.2348,588170.4629
2011-07-14 10:20:00,23.93,23.97,23.89,23.93,281410.7274063189,9.2348,9.2502,9.2193,9.2348,281410.7274
2011-07-14 10:30:00,23.93,23.95,23.86,23.94,581312.7602253244,9.2348,9.2425,9.2077,9.2386,581312.7602
2011-07-14 10:40:00,23.94,24.02,23.89,24.02,730100.4163605191,9.2386,9.2695,9.2193,9.2695,730100.4164
2011-07-14 10:50:00,24.02,24.07,23.89,23.9,509429.3411707078,9.2695,9.2888,9.2193,9.2232,509429.3412
2011-07-14 11:00:00,23.9,23.99,23.89,23.98,512490.81557678175,9.2232,9.2579,9.2193,9.254,512490.8156
2011-07-14 11:10:00,23.98,24.04,23.93,24.01,202792.06465833943,9.254,9.2772,9.2348,9.2656,202792.0647
2011-07-14 11:20:00,24.0,24.02,23.96,24.01,193607.6414401176,9.2618,9.2695,9.2463,9.2656,193607.6414
2011-07-14 11:30:00,24.0,24.01,23.89,23.89,370560.8621111927,9.2618,9.2656,9.2193,9.2193,370560.8621
2011-07-14 11:40:00,23.89,23.95,23.89,23.92,459221.1609110948,9.2193,9.2425,9.2193,9.2309,459221.1609
2011-07-14 11:50:00,23.92,23.93,23.89,23.89,144991.42787166298,9.2309,9.2348,9.2193,9.2193,144991.4279
2011-07-14 12:00:00,23.89,23.93,23.89,23.89,195444.5260837619,9.2193,9.2348,9.2193,9.2193,195444.5261
2011-07-14 12:10:00,23.89,23.9,23.89,23.89,240264.5113886848,9.2193,9.2232,9.2193,9.2193,240264.5114
2011-07-14 12:20:00,23.89,23.89,23.82,23.87,546289.4930198384,9.2193,9.2193,9.1923,9.2116,546289.493
2011-07-14 12:30:00,23.86,23.89,23.84,23.86,97967.18099436688,9.2077,9.2193,9.2,9.2077,97967.181
2011-07-14 12:40:00,23.87,23.9,23.87,23.87,71148.66519715895,9.2116,9.2232,9.2116,9.2116,71148.6652
2011-07-14 12:50:00,23.88,23.88,23.83,23.85,394807.7394072985,9.2155,9.2155,9.1962,9.2039,394807.7394
2011-07-14 13:00:00,23.84,23.87,23.8,23.8,219201.56747489588,9.2,9.2116,9.1846,9.1846,219201.5675
2011-07-14 13:10:00,23.8,23.8,23.73,23.75,387582.659808964,9.1846,9.1846,9.1576,9.1653,387582.6598
2011-07-14 13:20:00,23.75,23.78,23.71,23.77,163727.65123683563,9.1653,9.1769,9.1499,9.173,163727.6512
2011-07-14 13:30:00,23.78,23.85,23.75,23.75,466078.8635807004,9.1769,9.2039,9.1653,9.1653,466078.8636
2011-07-14 13:40:00,23.75,23.79,23.72,23.76,233039.4317903502,9.1653,9.1807,9.1537,9.1691,233039.4318
2011-07-14 13:50:00,23.76,23.82,23.72,23.81,164217.48714180748,9.1691,9.1923,9.1537,9.1884,164217.4871
2011-07-14 14:00:00,23.82,23.84,23.76,23.79,367866.7646338476,9.1923,9.2,9.1691,9.1807,367866.7646
2011-07-14 14:10:00,23.79,23.84,23.79,23.8,325373.499877541,9.1807,9.2,9.1807,9.1846,325373.4999
2011-07-14 14:20:00,23.81,23.82,23.72,23.77,254224.83468038205,9.1884,9.1923,9.1537,9.173,254224.8347
2011-07-14 14:30:00,23.77,23.8,23.69,23.75,269287.288758266,9.173,9.1846,9.1421,9.1653,269287.2888
2011-07-14 14:40:00,23.75,23.8,23.74,23.75,292064.65833945625,9.1653,9.1846,9.1614,9.1653,292064.6583
2011-07-14 14:50:00,23.75,23.79,23.73,23.77,203771.7364682831,9.1653,9.1807,9.1576,9.173,203771.7365
2011-07-14 15:00:00,23.77,23.82,23.76,23.78,570903.747244673,9.173,9.1923,9.1691,9.1769,570903.7472
2011-07-14 15:10:00,23.78,23.79,23.7,23.75,420646.5833945628,9.1769,9.1807,9.146,9.1653,420646.5834
2011-07-14 15:20:00,23.75,23.79,23.72,23.75,269409.74773450894,9.1653,9.1807,9.1537,9.1653,269409.7477
2011-07-14 15:30:00,23.75,23.79,23.74,23.79,377051.1878520695,9.1653,9.1807,9.1614,9.1807,377051.1879
2011-07-14 15:40:00,23.79,23.8,23.72,23.75,420769.04237080575,9.1807,9.1846,9.1537,9.1653,420769.0424
2011-07-14 15:50:00,23.75,23.77,23.69,23.75,952485.917217732,9.1653,9.173,9.1421,9.1653,952485.9172
2011-07-15 09:30:00,24.03,24.38,23.97,24.22,1041268.674993877,9.2733,9.4084,9.2502,9.3467,1041268.675
2011-07-15 09:40:00,24.33,24.42,24.22,24.24,1128704.384031349,9.3891,9.4238,9.3467,9.3544,1128704.384
2011-07-15 09:50:00,24.23,24.25,24.13,24.19,369581.190301249,9.3505,9.3582,9.3119,9.3351,369581.1903
2011-07-15 10:00:00,24.18,24.26,24.13,24.16,814719.5689444036,9.3312,9.3621,9.3119,9.3235,814719.5689
2011-07-15 10:10:00,24.16,24.16,24.03,24.04,490203.2819005633,9.3235,9.3235,9.2733,9.2772,490203.2819
2011-07-15 10:20:00,24.03,24.09,24.0,24.06,577516.5319617927,9.2733,9.2965,9.2618,9.2849,577516.532
2011-07-15 10:30:00,24.05,24.13,24.02,24.02,549350.9674259123,9.2811,9.3119,9.2695,9.2695,549350.9674
2011-07-15 10:40:00,24.02,24.2,24.01,24.19,791574.8224344844,9.2695,9.3389,9.2656,9.3351,791574.8224
2011-07-15 10:50:00,24.19,24.31,24.18,24.2,381092.3340680872,9.3351,9.3814,9.3312,9.3389,381092.3341
2011-07-15 11:00:00,24.21,24.27,24.16,24.26,214180.7494489346,9.3428,9.366,9.3235,9.3621,214180.7494
2011-07-15 11:10:00,24.26,24.3,24.26,24.27,236958.1190301249,9.3621,9.3775,9.3621,9.366,236958.119
2011-07-15 11:20:00,24.28,24.28,24.2,24.21,192138.13372520203,9.3698,9.3698,9.3389,9.3428,192138.1337
2011-07-15 11:30:00,24.2,24.29,24.2,24.29,352192.0156747489,9.3389,9.3737,9.3389,9.3737,352192.0157
2011-07-15 11:40:00,24.29,24.36,24.27,24.35,190668.62601028653,9.3737,9.4007,9.366,9.3968,190668.626
2011-07-15 11:50:00,24.34,24.42,24.34,24.38,326475.63066372764,9.393,9.4238,9.393,9.4084,326475.6307
2011-07-15 12:00:00,24.38,24.52,24.37,24.48,833578.2512858192,9.4084,9.4624,9.4046,9.447,833578.2513
2011-07-15 12:10:00,24.48,24.52,24.48,24.51,446240.5094293411,9.447,9.4624,9.447,9.4586,446240.5094
2011-07-15 12:20:00,24.52,24.63,24.51,24.59,326353.17168748466,9.4624,9.5049,9.4586,9.4895,326353.1717
2011-07-15 12:30:00,24.59,24.6,24.51,24.52,258878.27577761447,9.4895,9.4933,9.4586,9.4624,258878.2758
2011-07-15 12:40:00,24.52,24.54,24.4,24.45,226671.5650257164,9.4624,9.4702,9.4161,9.4354,226671.565
2011-07-15 12:50:00,24.45,24.52,24.43,24.51,234998.77541023755,9.4354,9.4624,9.4277,9.4586,234998.7754
2011-07-15 13:00:00,24.5,24.51,24.46,24.47,200342.88513348027,9.4547,9.4586,9.4393,9.4431,200342.8851
2011-07-15 13:10:00,24.48,24.51,24.47,24.51,183933.38231692385,9.447,9.4586,9.4431,9.4586,183933.3823
2011-07-15 13:20:00,24.5,24.54,24.5,24.51,283002.6940974773,9.4547,9.4702,9.4547,9.4586,283002.6941
2011-07-15 13:30:00,24.51,24.53,24.51,24.51,80088.17046289492,9.4586,9.4663,9.4586,9.4586,80088.1705
2011-07-15 13:40:00,24.52,24.54,24.51,24.54,125397.9916727896,9.4624,9.4702,9.4586,9.4702,125397.9917
2011-07-15 13:50:00,24.54,24.56,24.49,24.51,218344.3546411952,9.4702,9.4779,9.4509,9.4586,218344.3546
2011-07-15 14:00:00,24.5,24.53,24.43,24.43,324026.45113886846,9.4547,9.4663,9.4277,9.4277,324026.4511
2011-07-15 14:10:00,24.43,24.44,24.4,24.42,146950.77149155032,9.4277,9.4316,9.4161,9.4238,146950.7715
2011-07-15 14:20:00,24.42,24.42,24.3,24.32,197526.32867989223,9.4238,9.4238,9.3775,9.3853,197526.3287
2011-07-15 14:30:00,24.32,24.33,24.29,24.31,217487.14180749448,9.3853,9.3891,9.3737,9.3814,217487.1418
2011-07-15 14:40:00,24.31,24.38,24.3,24.36,176585.8437423463,9.3814,9.4084,9.3775,9.4007,176585.8437
2011-07-15 14:50:00,24.36,24.38,24.31,24.32,210506.98016164583,9.4007,9.4084,9.3814,9.3853,210506.9802
2011-07-15 15:00:00,24.32,24.39,24.32,24.38,226671.5650257164,9.3853,9.4123,9.3853,9.4084,226671.565
2011-07-15 15:10:00,24.38,24.47,24.38,24.47,348640.70536370313,9.4084,9.4431,9.4084,9.4431,348640.7054
2011-07-15 15:20:00,24.47,24.59,24.47,24.59,496203.77173646825,9.4431,9.4895,9.4431,9.4895,496203.7717
2011-07-15 15:30:00,24.58,24.71,24.58,24.69,831129.07176096,9.4856,9.5358,9.4856,9.528,831129.0718
2011-07-15 15:40:00,24.69,24.79,24.69,24.79,1221038.4521185402,9.528,9.5666,9.528,9.5666,1221038.4521
2011-07-15 15:50:00,24.79,24.89,24.79,24.81,2447954.9350967426,9.5666,9.6052,9.5666,9.5743,2447954.9351
2011-07-18 09:30:00,24.55,24.81,24.55,24.66,311290.71760960075,9.474,9.5743,9.474,9.5165,311290.7176
2011-07-18 09:40:00,24.65,24.74,24.63,24.66,341905.4616703404,9.5126,9.5473,9.5049,9.5165,341905.4617
2011-07-18 09:50:00,24.66,24.71,24.62,24.63,346069.06686260103,9.5165,9.5358,9.501,9.5049,346069.0669
2011-07-18 10:00:00,24.63,24.64,24.4,24.47,387092.8239039921,9.5049,9.5087,9.4161,9.4431,387092.8239
2011-07-18 10:10:00,24.47,24.49,24.38,24.47,357702.6696056821,9.4431,9.4509,9.4084,9.4431,357702.6696
2011-07-18 10:20:00,24.47,24.56,24.47,24.51,407543.4729365662,9.4431,9.4779,9.4431,9.4586,407543.4729
2011-07-18 10:30:00,24.51,24.56,24.47,24.51,340558.4129316679,9.4586,9.4779,9.4431,9.4586,340558.4129
2011-07-18 10:40:00,24.51,24.56,24.49,24.49,164339.94611805043,9.4586,9.4779,9.4509,9.4509,164339.9461
2011-07-18 10:50:00,24.5,24.54,24.46,24.51,359784.4722018124,9.4547,9.4702,9.4393,9.4586,359784.4722
2011-07-18 11:00:00,24.51,24.54,24.48,24.53,194219.93632133235,9.4586,9.4702,9.447,9.4663,194219.9363
2011-07-18 11:10:00,24.53,24.56,24.5,24.52,151359.29463629684,9.4663,9.4779,9.4547,9.4624,151359.2946
2011-07-18 11:20:00,24.53,24.69,24.49,24.66,544452.6083761939,9.4663,9.528,9.4509,9.5165,544452.6084
2011-07-18 11:30:00,24.66,24.71,24.6,24.64,461180.5045309821,9.5165,9.5358,9.4933,9.5087,461180.5045
2011-07-18 11:40:00,24.63,24.66,24.54,24.54,240754.3472936566,9.5049,9.5165,9.4702,9.4702,240754.3473
2011-07-18 11:50:00,24.54,24.54,24.44,24.46,367499.38770511874,9.4702,9.4702,9.4316,9.4393,367499.3877
2011-07-18 12:00:00,24.45,24.47,24.33,24.34,519470.9772226304,9.4354,9.4431,9.3891,9.393,519470.9772
2011-07-18 12:10:00,24.35,24.47,24.34,24.44,378030.8596620132,9.3968,9.4431,9.393,9.4316,378030.8597
2011-07-18 12:20:00,24.45,24.49,24.44,24.46,224957.1393583149,9.4354,9.4509,9.4316,9.4393,224957.1394
2011-07-18 12:30:00,24.46,24.51,24.44,24.5,154175.85108988488,9.4393,9.4586,9.4316,9.4547,154175.8511
2011-07-18 12:40:00,24.5,24.51,24.44,24.46,151359.29463629684,9.4547,9.4586,9.4316,9.4393,151359.2946
2011-07-18 12:50:00,24.45,24.51,24.44,24.51,120499.63262307126,9.4354,9.4586,9.4316,9.4586,120499.6326
2011-07-18 13:00:00,24.5,24.51,24.47,24.51,171809.94366887092,9.4547,9.4586,9.4431,9.4586,171809.9437
2011-07-18 13:10:00,24.5,24.52,24.47,24.48,162258.14352192014,9.4547,9.4624,9.4431,9.447,162258.1435
2011-07-18 13:20:00,24.47,24.49,24.42,24.49,103600.29390154296,9.4431,9.4509,9.4238,9.4509,103600.2939
2011-07-18 13:30:00,24.49,24.56,24.49,24.55,185157.9720793534,9.4509,9.4779,9.4509,9.474,185157.9721
2011-07-18 13:40:00,24.55,24.63,24.54,24.61,145481.26377663482,9.474,9.5049,9.4702,9.4972,145481.2638
2011-07-18 13:50:00,24.62,24.65,24.57,24.64,110947.83247612049,9.501,9.5126,9.4817,9.5087,110947.8325
2011-07-18 14:00:00,24.64,24.65,24.56,24.58,191770.7567964732,9.5087,9.5126,9.4779,9.4856,191770.7568
2011-07-18 14:10:00,24.58,24.58,24.54,24.54,124663.23781533186,9.4856,9.4856,9.4702,9.4702,124663.2378
2011-07-18 14:20:00,24.55,24.56,24.47,24.47,566740.1420524124,9.474,9.4779,9.4431,9.4431,566740.1421
2011-07-18 14:30:00,24.47,24.48,24.41,24.42,315699.2407543473,9.4431,9.447,9.42,9.4238,315699.2408
2011-07-18 14:40:00,24.42,24.48,24.42,24.47,173034.53343130052,9.4238,9.447,9.4238,9.4431,173034.5334
2011-07-18 14:50:00,24.47,24.51,24.45,24.5,214793.0443301494,9.4431,9.4586,9.4354,9.4547,214793.0443
2011-07-18 15:00:00,24.5,24.55,24.49,24.51,258265.98089639968,9.4547,9.474,9.4509,9.4586,258265.9809
2011-07-18 15:10:00,24.51,24.51,24.48,24.5,427626.7450404114,9.4586,9.4586,9.447,9.4547,427626.745
2011-07-18 15:20:00,24.51,24.51,24.47,24.48,273328.4349742836,9.4586,9.4586,9.4431,9.447,273328.435
2011-07-18 15:30:00,24.49,24.52,24.44,24.49,238427.6267450404,9.4509,9.4624,9.4316,9.4509,238427.6267
2011-07-18 15:40:00,24.49,24.5,24.44,24.48,439750.18368846434,9.4509,9.4547,9.4316,9.447,439750.1837
2011-07-18 15:50:00,24.48,24.55,24.47,24.54,829904.4819985304,9.447,9.474,9.4431,9.4702,829904.482
2011-07-19 09:30:00,24.71,25.13,24.69,24.92,447465.0991917707,9.5358,9.6978,9.528,9.6168,447465.0992
2011-07-19 09:40:00,24.92,24.96,24.74,24.74,231692.3830516777,9.6168,9.6322,9.5473,9.5473,231692.3831
2011-07-19 09:50:00,24.74,24.82,24.69,24.78,461915.25838843983,9.5473,9.5782,9.528,9.5628,461915.2584
2011-07-19 10:00:00,24.78,24.82,24.76,24.78,219079.10849865293,9.5628,9.5782,9.5551,9.5628,219079.1085
2011-07-19 10:10:00,24.79,24.79,24.71,24.72,248346.80382072003,9.5666,9.5666,9.5358,9.5396,248346.8038
2011-07-19 10:20:00,24.72,24.78,24.71,24.73,136909.13543962772,9.5396,9.5628,9.5358,9.5435,136909.1354
2011-07-19 10:30:00,24.73,24.75,24.69,24.73,168870.9282390399,9.5435,9.5512,9.528,9.5435,168870.9282
2011-07-19 10:40:00,24.73,24.82,24.73,24.82,167034.04359539552,9.5435,9.5782,9.5435,9.5782,167034.0436
2011-07-19 10:50:00,24.82,24.85,24.73,24.76,131031.1045799657,9.5782,9.5898,9.5435,9.5551,131031.1046
2011-07-19 11:00:00,24.76,24.81,24.73,24.74,126255.20450649032,9.5551,9.5743,9.5435,9.5473,126255.2045
2011-07-19 11:10:00,24.74,24.77,24.73,24.73,159441.5870683321,9.5473,9.5589,9.5435,9.5435,159441.5871
2011-07-19 11:20:00,24.73,24.75,24.68,24.73,287411.21724222385,9.5435,9.5512,9.5242,9.5435,287411.2172
2011-07-19 11:30:00,24.73,24.74,24.64,24.64,111070.29145236344,9.5435,9.5473,9.5087,9.5087,111070.2915
2011-07-19 11:40:00,24.64,24.7,24.58,24.69,226059.2701445016,9.5087,9.5319,9.4856,9.528,226059.2701
2011-07-19 11:50:00,24.69,24.7,24.59,24.6,107518.98114131764,9.528,9.5319,9.4895,9.4933,107518.9811
2011-07-19 12:00:00,24.6,24.61,24.52,24.57,200342.88513348027,9.4933,9.4972,9.4624,9.4817,200342.8851
2011-07-19 12:10:00,24.56,24.6,24.49,24.53,278349.2530002449,9.4779,9.4933,9.4509,9.4663,278349.253
2011-07-19 12:20:00,24.53,24.56,24.39,24.47,566495.2240999265,9.4663,9.4779,9.4123,9.4431,566495.2241
2011-07-19 12:30:00,24.47,24.61,24.45,24.6,772471.2221405829,9.4431,9.4972,9.4354,9.4933,772471.2221
2011-07-19 12:40:00,24.6,24.64,24.56,24.6,354641.1951996081,9.4933,9.5087,9.4779,9.4933,354641.1952
2011-07-19 12:50:00,24.6,24.64,24.57,24.63,297085.4763654176,9.4933,9.5087,9.4817,9.5049,297085.4764
2011-07-19 13:00:00,24.62,24.72,24.62,24.69,265001.2245897624,9.501,9.5396,9.501,9.528,265001.2246
2011-07-19 13:10:00,24.69,24.73,24.64,24.73,151604.21258878274,9.528,9.5435,9.5087,9.5435,151604.2126
2011-07-19 13:20:00,24.73,24.79,24.69,24.79,138501.10213078617,9.5435,9.5666,9.528,9.5666,138501.1021
2011-07-19 13:30:00,24.79,24.83,24.73,24.77,203771.7364682831,9.5666,9.5821,9.5435,9.5589,203771.7365
2011-07-19 13:40:00,24.78,24.87,24.77,24.85,262062.2091599314,9.5628,9.5975,9.5589,9.5898,262062.2092
2011-07-19 13:50:00,24.85,24.87,24.82,24.86,97477.34508939504,9.5898,9.5975,9.5782,9.5936,97477.3451
2011-07-19 14:00:00,24.86,24.86,24.79,24.83,130051.43277002205,9.5936,9.5936,9.5666,9.5821,130051.4328
2011-07-19 14:10:00,24.83,24.84,24.8,24.82,203281.90056331127,9.5821,9.5859,9.5705,9.5782,203281.9006
2011-07-19 14:20:00,24.83,24.87,24.82,24.87,185892.7259368112,9.5821,9.5975,9.5782,9.5975,185892.7259
2011-07-19 14:30:00,24.87,24.91,24.84,24.87,171809.94366887092,9.5975,9.6129,9.5859,9.5975,171809.9437
2011-07-19 14:40:00,24.87,24.93,24.87,24.91,189321.577271614,9.5975,9.6207,9.5975,9.6129,189321.5773
2011-07-19 14:50:00,24.91,24.94,24.91,24.93,122336.51726671564,9.6129,9.6245,9.6129,9.6207,122336.5173
2011-07-19 15:00:00,24.93,24.99,24.92,24.92,247244.67303453345,9.6207,9.6438,9.6168,9.6168,247244.673
2011-07-19 15:10:00,24.92,24.96,24.91,24.92,171320.10776389908,9.6168,9.6322,9.6129,9.6168,171320.1078
2011-07-19 15:20:00,24.92,24.96,24.9,24.96,311535.63556208665,9.6168,9.6322,9.6091,9.6322,311535.6356
2011-07-19 15:30:00,24.96,25.0,24.95,25.0,365662.5030614744,9.6322,9.6477,9.6284,9.6477,365662.5031
2011-07-19 15:40:00,25.0,25.01,24.98,25.0,366274.7979426892,9.6477,9.6515,9.64,9.6477,366274.7979
2011-07-19 15:50:00,25.0,25.03,24.98,25.01,1226671.5650257163,9.6477,9.6592,9.64,9.6515,1226671.565
2011-07-20 09:30:00,25.09,25.09,24.86,24.88,319128.0920891501,9.6824,9.6824,9.5936,9.6014,319128.0921
2011-07-20 09:40:00,24.87,24.88,24.74,24.78,393583.1496448689,9.5975,9.6014,9.5473,9.5628,393583.1496
2011-07-20 09:50:00,24.78,24.79,24.56,24.62,410972.3242713691,9.5628,9.5666,9.4779,9.501,410972.3243
2011-07-20 10:00:00,24.62,24.78,24.59,24.74,286186.62747979426,9.501,9.5628,9.4895,9.5473,286186.6275
2011-07-20 10:10:00,24.73,24.77,24.61,24.64,313862.3561107029,9.5435,9.5589,9.4972,9.5087,313862.3561
2011-07-20 10:20:00,24.63,24.68,24.56,24.67,335537.5949057066,9.5049,9.5242,9.4779,9.5203,335537.5949
2011-07-20 10:30:00,24.68,24.78,24.67,24.75,189688.95420034288,9.5242,9.5628,9.5203,9.5512,189688.9542
2011-07-20 10:40:00,24.76,24.81,24.76,24.79,265491.06049473427,9.5551,9.5743,9.5551,9.5666,265491.0605
2011-07-20 10:50:00,24.78,24.83,24.71,24.82,293289.24810188584,9.5628,9.5821,9.5358,9.5782,293289.2481
2011-07-20 11:00:00,24.82,24.9,24.82,24.87,237937.79084006857,9.5782,9.6091,9.5782,9.5975,237937.7908
2011-07-20 11:10:00,24.87,24.98,24.87,24.98,187117.31569924075,9.5975,9.64,9.5975,9.64,187117.3157
2011-07-20 11:20:00,24.98,24.98,24.91,24.96,149399.9510164095,9.64,9.64,9.6129,9.6322,149399.951
2011-07-20 11:30:00,24.96,25.04,24.93,25.0,230100.4163605192,9.6322,9.6631,9.6207,9.6477,230100.4164
2011-07-20 11:40:00,25.0,25.04,24.96,24.98,132378.15331863824,9.6477,9.6631,9.6322,9.64,132378.1533
2011-07-20 11:50:00,24.98,25.03,24.97,25.0,94170.95273083515,9.64,9.6592,9.6361,9.6477,94170.9527
2011-07-20 12:00:00,25.0,25.05,25.0,25.0,66250.3061474406,9.6477,9.667,9.6477,9.6477,66250.3061
2011-07-20 12:10:00,25.0,25.05,24.99,25.03,122581.43521920156,9.6477,9.667,9.6438,9.6592,122581.4352
2011-07-20 12:20:00,25.03,25.04,25.01,25.01,127847.17119764876,9.6592,9.6631,9.6515,9.6515,127847.1712
2011-07-20 12:30:00,25.02,25.02,24.89,24.89,167646.3384766103,9.6554,9.6554,9.6052,9.6052,167646.3385
2011-07-20 12:40:00,24.9,24.91,24.87,24.87,106171.9324026451,9.6091,9.6129,9.5975,9.5975,106171.9324
2011-07-20 12:50:00,24.88,24.91,24.87,24.91,121969.14033798676,9.6014,9.6129,9.5975,9.6129,121969.1403
2011-07-20 13:00:00,24.91,24.92,24.88,24.91,81802.59613029634,9.6129,9.6168,9.6014,9.6129,81802.5961
2011-07-20 13:10:00,24.91,24.92,24.89,24.92,43350.477590007344,9.6129,9.6168,9.6052,9.6168,43350.4776
2011-07-20 13:20:00,24.92,24.92,24.91,24.92,87068.33210874356,9.6168,9.6168,9.6129,9.6168,87068.3321
2011-07-20 13:30:00,24.92,24.92,24.91,24.92,117315.69924075434,9.6168,9.6168,9.6129,9.6168,117315.6992
2011-07-20 13:40:00,24.91,24.92,24.9,24.92,93926.03477834925,9.6129,9.6168,9.6091,9.6168,93926.0348
2011-07-20 13:50:00,24.92,24.95,24.91,24.93,86456.03722752877,9.6168,9.6284,9.6129,9.6207,86456.0372
2011-07-20 14:00:00,24.94,24.95,24.91,24.93,117193.24026451138,9.6245,9.6284,9.6129,9.6207,117193.2403
2011-07-20 14:10:00,24.93,24.95,24.91,24.95,91109.4783247612,9.6207,9.6284,9.6129,9.6284,91109.4783
2011-07-20 14:20:00,24.95,25.0,24.94,25.0,143154.5432280186,9.6284,9.6477,9.6245,9.6477,143154.5432
2011-07-20 14:30:00,25.0,25.0,24.99,24.99,86333.57825128581,9.6477,9.6477,9.6438,9.6438,86333.5783
2011-07-20 14:40:00,25.0,25.03,24.96,24.96,143277.00220426155,9.6477,9.6592,9.6322,9.6322,143277.0022
2011-07-20 14:50:00,24.96,25.0,24.96,24.99,74332.59857947587,9.6322,9.6477,9.6322,9.6438,74332.5986
2011-07-20 15:00:00,24.99,24.99,24.98,24.99,76536.86015184912,9.6438,9.6438,9.64,9.6438,76536.8602
2011-07-20 15:10:00,24.99,24.99,24.96,24.98,177443.056576047,9.6438,9.6438,9.6322,9.64,177443.0566
2011-07-20 15:20:00,24.97,24.98,24.96,24.97,180749.4489346069,9.6361,9.64,9.6322,9.6361,180749.4489
2011-07-20 15:30:00,24.98,24.98,24.95,24.96,181484.20279206464,9.64,9.64,9.6284,9.6322,181484.2028
2011-07-20 15:40:00,24.96,24.96,24.92,24.92,447954.9350967426,9.6322,9.6322,9.6168,9.6168,447954.9351
2011-07-20 15:50:00,24.92,24.96,24.91,24.96,807127.1124173402,9.6168,9.6322,9.6129,9.6322,807127.1124
2011-07-21 09:30:00,25.11,25.27,25.08,25.26,120009.79671809945,9.6901,9.7519,9.6785,9.748,120009.7967
2011-07-21 09:40:00,25.25,25.31,25.23,25.28,234264.0215527798,9.7441,9.7673,9.7364,9.7557,234264.0216
2011-07-21 09:50:00,25.28,25.33,25.25,25.27,382439.3828067597,9.7557,9.775,9.7441,9.7519,382439.3828
2011-07-21 10:00:00,25.27,25.37,25.23,25.35,387337.7418564781,9.7519,9.7905,9.7364,9.7827,387337.7419
2011-07-21 10:10:00,25.35,25.35,25.26,25.28,207812.8826843008,9.7827,9.7827,9.748,9.7557,207812.8827
2011-07-21 10:20:00,25.27,25.42,25.27,25.33,254347.293656625,9.7519,9.8098,9.7519,9.775,254347.2937
2011-07-21 10:30:00,25.33,25.4,25.31,25.37,128092.08915013468,9.775,9.802,9.7673,9.7905,128092.0892
2011-07-21 10:40:00,25.38,25.4,25.34,25.37,99681.6066617683,9.7943,9.802,9.7789,9.7905,99681.6067
2011-07-21 10:50:00,25.38,25.4,25.31,25.31,147318.1484202792,9.7943,9.802,9.7673,9.7673,147318.1484
2011-07-21 11:00:00,25.31,25.37,25.28,25.33,123561.10702914523,9.7673,9.7905,9.7557,9.775,123561.107
2011-07-21 11:10:00,25.32,25.36,25.32,25.35,132500.6122948812,9.7712,9.7866,9.7712,9.7827,132500.6123
2011-07-21 11:20:00,25.36,25.37,25.28,25.34,109355.86578496204,9.7866,9.7905,9.7557,9.7789,109355.8658
2011-07-21 11:30:00,25.34,25.36,25.31,25.33,119275.04286064168,9.7789,9.7866,9.7673,9.775,119275.0429
2011-07-21 11:40:00,25.33,25.34,25.27,25.3,76291.94219936321,9.775,9.7789,9.7519,9.7634,76291.9422
2011-07-21 11:50:00,25.29,25.36,25.29,25.33,96620.13225569432,9.7596,9.7866,9.7596,9.775,96620.1323
2011-07-21 12:00:00,25.32,25.36,25.3,25.31,78006.36786676463,9.7712,9.7866,9.7634,9.7673,78006.3679
2011-07-21 12:10:00,25.31,25.31,25.22,25.24,119887.33774185646,9.7673,9.7673,9.7326,9.7403,119887.3377
2011-07-21 12:20:00,25.23,25.24,25.2,25.21,144624.05094293412,9.7364,9.7403,9.7249,9.7287,144624.0509
2011-07-21 12:30:00,25.21,25.28,25.19,25.26,159319.12809208914,9.7287,9.7557,9.721,9.748,159319.1281
2011-07-21 12:40:00,25.27,25.39,25.27,25.38,175238.79500367376,9.7519,9.7982,9.7519,9.7943,175238.795
2011-07-21 12:50:00,25.36,25.36,25.26,25.35,217364.6828312516,9.7866,9.7866,9.748,9.7827,217364.6828
2011-07-21 13:00:00,25.34,25.39,25.31,25.31,136909.13543962772,9.7789,9.7982,9.7673,9.7673,136909.1354
2011-07-21 13:10:00,25.31,25.39,25.31,25.37,77638.99093803576,9.7673,9.7982,9.7673,9.7905,77638.9909
2011-07-21 13:20:00,25.37,25.41,25.35,25.4,78251.28581925055,9.7905,9.8059,9.7827,9.802,78251.2858
2011-07-21 13:30:00,25.4,25.42,25.36,25.39,175851.08988488856,9.802,9.8098,9.7866,9.7982,175851.0899
2011-07-21 13:40:00,25.39,25.4,25.31,25.32,117927.99412196912,9.7982,9.802,9.7673,9.7712,117927.9941
2011-07-21 13:50:00,25.33,25.33,25.28,25.31,62698.9958363948,9.775,9.775,9.7557,9.7673,62698.9958
2011-07-21 14:00:00,25.31,25.33,25.25,25.27,71638.50110213079,9.7673,9.775,9.7441,9.7519,71638.5011
2011-07-21 14:10:00,25.27,25.28,25.23,25.23,88537.83982365907,9.7519,9.7557,9.7364,9.7364,88537.8398
2011-07-21 14:20:00,25.23,25.27,25.22,25.23,117315.69924075434,9.7364,9.7519,9.7326,9.7364,117315.6992
2011-07-21 14:30:00,25.22,25.27,25.22,25.27,65393.09331373989,9.7326,9.7519,9.7326,9.7519,65393.0933
2011-07-21 14:40:00,25.26,25.31,25.26,25.28,78863.58070046533,9.748,9.7673,9.748,9.7557,78863.5807
2011-07-21 14:50:00,25.28,25.31,25.26,25.3,90864.56037227529,9.7557,9.7673,9.748,9.7634,90864.5604
2011-07-21 15:00:00,25.29,25.31,25.26,25.27,119642.41978937056,9.7596,9.7673,9.748,9.7519,119642.4198
2011-07-21 15:10:00,25.27,25.33,25.27,25.31,117560.61719324024,9.7519,9.775,9.7519,9.7673,117560.6172
2011-07-21 15:20:00,25.31,25.31,25.27,25.28,249326.4756306637,9.7673,9.7673,9.7519,9.7557,249326.4756
2011-07-21 15:30:00,25.28,25.31,25.27,25.31,313739.8971344599,9.7557,9.7673,9.7519,9.7673,313739.8971
2011-07-21 15:40:00,25.31,25.36,25.29,25.3,384643.64437913295,9.7673,9.7866,9.7596,9.7634,384643.6444
2011-07-21 15:50:00,25.3,25.34,25.28,25.31,1279941.2196914032,9.7634,9.7789,9.7557,9.7673,1279941.2197
2011-07-22 09:30:00,25.38,25.42,25.27,25.27,129194.21993632131,9.7943,9.8098,9.7519,9.7519,129194.2199
2011-07-22 09:40:00,25.27,25.32,25.23,25.26,116091.10947832475,9.7519,9.7712,9.7364,9.748,116091.1095
2011-07-22 09:50:00,25.25,25.31,25.18,25.27,106906.68626010286,9.7441,9.7673,9.7171,9.7519,106906.6863
2011-07-22 10:00:00,25.27,25.27,25.18,25.19,142052.41244183198,9.7519,9.7519,9.7171,9.721,142052.4124
2011-07-22 10:10:00,25.19,25.22,25.12,25.15,128337.0071026206,9.721,9.7326,9.694,9.7056,128337.0071
2011-07-22 10:20:00,25.15,25.19,25.09,25.18,99681.6066617683,9.7056,9.721,9.6824,9.7171,99681.6067
2011-07-22 10:30:00,25.17,25.23,25.16,25.22,71271.1241734019,9.7133,9.7364,9.7094,9.7326,71271.1242
2011-07-22 10:40:00,25.23,25.29,25.22,25.29,100538.819495469,9.7364,9.7596,9.7326,9.7596,100538.8195
2011-07-22 10:50:00,25.29,25.32,25.27,25.32,113886.8479059515,9.7596,9.7712,9.7519,9.7712,113886.8479
2011-07-22 11:00:00,25.33,25.36,25.29,25.31,67229.97795738427,9.775,9.7866,9.7596,9.7673,67229.978
2011-07-22 11:10:00,25.31,25.4,25.31,25.4,86578.49620377173,9.7673,9.802,9.7673,9.802,86578.4962
2011-07-22 11:20:00,25.39,25.4,25.31,25.31,78496.20377173646,9.7982,9.802,9.7673,9.7673,78496.2038
2011-07-22 11:30:00,25.32,25.37,25.31,25.36,208302.71858927252,9.7712,9.7905,9.7673,9.7866,208302.7186
2011-07-22 11:40:00,25.38,25.39,25.35,25.37,70046.53441097232,9.7943,9.7982,9.7827,9.7905,70046.5344
2011-07-22 11:50:00,25.37,25.37,25.33,25.34,45677.19813862356,9.7905,9.7905,9.775,9.7789,45677.1981
2011-07-22 12:00:00,25.35,25.36,25.31,25.36,77271.61400930688,9.7827,9.7866,9.7673,9.7866,77271.614
2011-07-22 12:10:00,25.35,25.36,25.31,25.32,78863.58070046533,9.7827,9.7866,9.7673,9.7712,78863.5807
2011-07-22 12:20:00,25.32,25.34,25.31,25.33,62086.70095518001,9.7712,9.7789,9.7673,9.775,62086.701
2011-07-22 12:30:00,25.33,25.36,25.31,25.32,39554.24932647563,9.775,9.7866,9.7673,9.7712,39554.2493
2011-07-22 12:40:00,25.32,25.36,25.31,25.35,55473.91623806024,9.7712,9.7866,9.7673,9.7827,55473.9162
2011-07-22 12:50:00,25.34,25.38,25.34,25.35,93191.2809208915,9.7789,9.7943,9.7789,9.7827,93191.2809
2011-07-22 13:00:00,25.36,25.37,25.32,25.33,45799.65711486652,9.7866,9.7905,9.7712,9.775,45799.6571
2011-07-22 13:10:00,25.34,25.38,25.31,25.37,72373.25495958854,9.7789,9.7943,9.7673,9.7905,72373.255
2011-07-22 13:20:00,25.37,25.37,25.33,25.36,49350.96742591231,9.7905,9.7905,9.775,9.7866,49350.9674
2011-07-22 13:30:00,25.35,25.36,25.34,25.36,40044.08523144746,9.7827,9.7866,9.7789,9.7866,40044.0852
2011-07-22 13:40:00,25.36,25.38,25.34,25.36,74822.4344844477,9.7866,9.7943,9.7789,9.7866,74822.4345
2011-07-22 13:50:00,25.36,25.39,25.34,25.37,42370.80578006368,9.7866,9.7982,9.7789,9.7905,42370.8058
2011-07-22 14:00:00,25.37,25.37,25.34,25.36,71638.50110213079,9.7905,9.7905,9.7789,9.7866,71638.5011
2011-07-22 14:10:00,25.36,25.36,25.34,25.35,69679.15748224345,9.7866,9.7866,9.7789,9.7827,69679.1575
2011-07-22 14:20:00,25.35,25.35,25.32,25.32,98946.85280431056,9.7827,9.7827,9.7712,9.7712,98946.8528
2011-07-22 14:30:00,25.32,25.36,25.32,25.36,55228.99828557433,9.7712,9.7866,9.7712,9.7866,55228.9983
2011-07-22 14:40:00,25.36,25.38,25.35,25.36,42248.34680382072,9.7866,9.7943,9.7827,9.7866,42248.3468
2011-07-22 14:50:00,25.36,25.38,25.36,25.36,44085.2314474651,9.7866,9.7943,9.7866,9.7866,44085.2314
2011-07-22 15:00:00,25.36,25.38,25.34,25.35,92578.9860396767,9.7866,9.7943,9.7789,9.7827,92578.986
2011-07-22 15:10:00,25.35,25.36,25.32,25.34,100661.27847171196,9.7827,9.7866,9.7712,9.7789,100661.2785
2011-07-22 15:20:00,25.34,25.35,25.28,25.31,131888.3174136664,9.7789,9.7827,9.7557,9.7673,131888.3174
2011-07-22 15:30:00,25.31,25.32,25.28,25.31,169483.2231202547,9.7673,9.7712,9.7557,9.7673,169483.2231
2011-07-22 15:40:00,25.31,25.4,25.27,25.4,400808.2292432035,9.7673,9.802,9.7519,9.802,400808.2292
2011-07-22 15:50:00,25.4,25.4,25.36,25.38,402400.195934362,9.802,9.802,9.7866,9.7943,402400.1959
2011-07-25 09:30:00,24.99,25.13,24.88,25.12,158094.53832965955,9.6438,9.6978,9.6014,9.694,158094.5383
2011-07-25 09:40:00,25.13,25.27,25.13,25.23,139970.6098457017,9.6978,9.7519,9.6978,9.7364,139970.6098
2011-07-25 09:50:00,25.22,25.33,25.22,25.31,116213.5684545677,9.7326,9.775,9.7326,9.7673,116213.5685
2011-07-25 10:00:00,25.31,25.33,25.26,25.31,75312.27038941954,9.7673,9.775,9.748,9.7673,75312.2704
2011-07-25 10:10:00,25.3,25.31,25.27,25.3,83272.10384521185,9.7634,9.7673,9.7519,9.7634,83272.1038
2011-07-25 10:20:00,25.3,25.32,25.24,25.25,111070.29145236344,9.7634,9.7712,9.7403,9.7441,111070.2915
2011-07-25 10:30:00,25.24,25.27,25.16,25.19,93681.11682586333,9.7403,9.7519,9.7094,9.721,93681.1168
2011-07-25 10:40:00,25.19,25.24,25.13,25.17,102620.6220915993,9.721,9.7403,9.6978,9.7133,102620.6221
2011-07-25 10:50:00,25.17,25.17,25.07,25.15,134582.4148910115,9.7133,9.7133,9.6747,9.7056,134582.4149
2011-07-25 11:00:00,25.15,25.19,25.13,25.13,72373.25495958854,9.7056,9.721,9.6978,9.6978,72373.255
2011-07-25 11:10:00,25.14,25.17,25.09,25.13,74332.59857947587,9.7017,9.7133,9.6824,9.6978,74332.5986
2011-07-25 11:20:00,25.14,25.22,25.13,25.21,76781.77810433504,9.7017,9.7326,9.6978,9.7287,76781.7781
2011-07-25 11:30:00,25.22,25.22,25.19,25.19,72495.71393583149,9.7326,9.7326,9.721,9.721,72495.7139
2011-07-25 11:40:00,25.19,25.23,25.18,25.18,100906.19642419789,9.721,9.7364,9.7171,9.7171,100906.1964
2011-07-25 11:50:00,25.18,25.19,25.15,25.16,71760.96007837374,9.7171,9.721,9.7056,9.7094,71760.9601
2011-07-25 12:00:00,25.16,25.23,25.15,25.22,62943.91378888072,9.7094,9.7364,9.7056,9.7326,62943.9138
2011-07-25 12:10:00,25.22,25.22,25.18,25.19,84251.77565515552,9.7326,9.7326,9.7171,9.721,84251.7757
2011-07-25 12:20:00,25.19,25.22,25.17,25.21,77026.69605682096,9.721,9.7326,9.7133,9.7287,77026.6961
2011-07-25 12:30:00,25.22,25.28,25.21,25.23,155277.9818760715,9.7326,9.7557,9.7287,9.7364,155277.9819
2011-07-25 12:40:00,25.23,25.27,25.23,25.25,126500.12245897624,9.7364,9.7519,9.7364,9.7441,126500.1225
2011-07-25 12:50:00,25.25,25.26,25.22,25.24,85966.20132255694,9.7441,9.748,9.7326,9.7403,85966.2013
2011-07-25 13:00:00,25.24,25.28,25.23,25.26,115601.27357335293,9.7403,9.7557,9.7364,9.748,115601.2736
2011-07-25 13:10:00,25.26,25.27,25.22,25.25,79843.252510409,9.748,9.7519,9.7326,9.7441,79843.2525
2011-07-25 13:20:00,25.25,25.26,25.22,25.23,55596.3752143032,9.7441,9.748,9.7326,9.7364,55596.3752
2011-07-25 13:30:00,25.23,25.23,25.21,25.21,63188.83174136664,9.7364,9.7364,9.7287,9.7287,63188.8317
2011-07-25 13:40:00,25.21,25.23,25.2,25.22,73720.30369826108,9.7287,9.7364,9.7249,9.7326,73720.3037
2011-07-25 13:50:00,25.22,25.23,25.21,25.22,102620.6220915993,9.7326,9.7364,9.7287,9.7326,102620.6221
2011-07-25 14:00:00,25.22,25.25,25.21,25.25,83761.93975018368,9.7326,9.7441,9.7287,9.7441,83761.9398
2011-07-25 14:10:00,25.25,25.27,25.22,25.23,171442.56674014204,9.7441,9.7519,9.7326,9.7364,171442.5667
2011-07-25 14:20:00,25.24,25.24,25.22,25.22,78618.66274797943,9.7403,9.7403,9.7326,9.7326,78618.6627
2011-07-25 14:30:00,25.22,25.22,25.13,25.13,134215.03796228263,9.7326,9.7326,9.6978,9.6978,134215.038
2011-07-25 14:40:00,25.13,25.2,25.13,25.19,107029.14523634582,9.6978,9.7249,9.6978,9.721,107029.1452
2011-07-25 14:50:00,25.19,25.22,25.13,25.18,192015.67474895908,9.721,9.7326,9.6978,9.7171,192015.6747
2011-07-25 15:00:00,25.19,25.19,25.09,25.11,87190.79108498653,9.721,9.721,9.6824,9.6901,87190.7911
2011-07-25 15:10:00,25.11,25.15,25.09,25.14,101518.49130541268,9.6901,9.7056,9.6824,9.7017,101518.4913
2011-07-25 15:20:00,25.14,25.14,25.05,25.1,232427.1369091354,9.7017,9.7017,9.667,9.6863,232427.1369
2011-07-25 15:30:00,25.1,25.15,25.05,25.13,296840.5584129316,9.6863,9.7056,9.667,9.6978,296840.5584
2011-07-25 15:40:00,25.12,25.13,25.04,25.05,348763.1643399461,9.694,9.6978,9.6631,9.667,348763.1643
2011-07-25 15:50:00,25.05,25.08,25.03,25.08,436076.4144011756,9.667,9.6785,9.6592,9.6785,436076.4144
2011-07-26 09:30:00,25.08,25.22,25.04,25.12,235243.69336272348,9.6785,9.7326,9.6631,9.694,235243.6934
2011-07-26 09:40:00,25.13,25.18,25.02,25.05,116458.48640705364,9.6978,9.7171,9.6554,9.667,116458.4864
2011-07-26 09:50:00,25.04,25.04,24.92,24.95,251775.6551555229,9.6631,9.6631,9.6168,9.6284,251775.6552
2011-07-26 10:00:00,24.96,25.0,24.85,24.89,185647.80798432525,9.6322,9.6477,9.5898,9.6052,185647.808
2011-07-26 10:10:00,24.9,24.96,24.86,24.87,187852.0695566985,9.6091,9.6322,9.5936,9.5975,187852.0696
2011-07-26 10:20:00,24.87,24.94,24.85,24.91,102620.6220915993,9.5975,9.6245,9.5898,9.6129,102620.6221
2011-07-26 10:30:00,24.91,24.96,24.9,24.91,105192.26059270144,9.6129,9.6322,9.6091,9.6129,105192.2606
2011-07-26 10:40:00,24.91,25.02,24.91,24.94,86088.66029879989,9.6129,9.6554,9.6129,9.6245,86088.6603
2011-07-26 10:50:00,24.94,24.96,24.91,24.94,54616.703404359534,9.6245,9.6322,9.6129,9.6245,54616.7034
2011-07-26 11:00:00,24.94,25.03,24.94,25.03,125275.53269654664,9.6245,9.6592,9.6245,9.6592,125275.5327
2011-07-26 11:10:00,25.02,25.03,24.99,25.0,73842.76267450403,9.6554,9.6592,9.6438,9.6477,73842.7627
2011-07-26 11:20:00,25.0,25.02,24.99,24.99,53881.949546901786,9.6477,9.6554,9.6438,9.6438,53881.9495
2011-07-26 11:30:00,24.99,25.03,24.95,24.97,144379.13299044818,9.6438,9.6592,9.6284,9.6361,144379.133
2011-07-26 11:40:00,24.98,24.99,24.93,24.94,142174.87141807494,9.64,9.6438,9.6207,9.6245,142174.8714
2011-07-26 11:50:00,24.95,24.96,24.94,24.96,31349.4979181974,9.6284,9.6322,9.6245,9.6322,31349.4979
2011-07-26 12:00:00,24.96,25.02,24.96,24.99,88660.29879990203,9.6322,9.6554,9.6322,9.6438,88660.2988
2011-07-26 12:10:00,24.99,25.08,24.99,25.07,130173.891746265,9.6438,9.6785,9.6438,9.6747,130173.8917
2011-07-26 12:20:00,25.07,25.11,25.07,25.11,115356.355620867,9.6747,9.6901,9.6747,9.6901,115356.3556
2011-07-26 12:30:00,25.1,25.11,25.08,25.09,46656.869948567226,9.6863,9.6901,9.6785,9.6824,46656.8699
2011-07-26 12:40:00,25.09,25.11,25.06,25.07,118295.371050698,9.6824,9.6901,9.6708,9.6747,118295.3711
2011-07-26 12:50:00,25.06,25.1,25.06,25.1,33553.75949057066,9.6708,9.6863,9.6708,9.6863,33553.7595
2011-07-26 13:00:00,25.1,25.17,25.1,25.17,77149.15503306391,9.6863,9.7133,9.6863,9.7133,77149.155
2011-07-26 13:10:00,25.17,25.17,25.12,25.14,68087.19079108498,9.7133,9.7133,9.694,9.7017,68087.1908
2011-07-26 13:20:00,25.13,25.17,25.13,25.16,47146.70585353906,9.6978,9.7133,9.6978,9.7094,47146.7059
2011-07-26 13:30:00,25.16,25.17,25.12,25.13,50820.47514082782,9.7094,9.7133,9.694,9.6978,50820.4751
2011-07-26 13:40:00,25.13,25.16,25.12,25.15,101518.49130541268,9.6978,9.7094,9.694,9.7056,101518.4913
2011-07-26 13:50:00,25.15,25.18,25.14,25.16,54861.621356845455,9.7056,9.7171,9.7017,9.7094,54861.6214
2011-07-26 14:00:00,25.16,25.19,25.15,25.17,63433.74969385256,9.7094,9.721,9.7056,9.7133,63433.7497
2011-07-26 14:10:00,25.18,25.24,25.18,25.24,133602.74308106783,9.7171,9.7403,9.7171,9.7403,133602.7431
2011-07-26 14:20:00,25.23,25.23,25.18,25.18,75434.7293656625,9.7364,9.7364,9.7171,9.7171,75434.7294
2011-07-26 14:30:00,25.19,25.19,25.11,25.12,166789.1256429096,9.721,9.721,9.6901,9.694,166789.1256
2011-07-26 14:40:00,25.11,25.12,25.06,25.12,219324.02645113887,9.6901,9.694,9.6708,9.694,219324.0265
2011-07-26 14:50:00,25.12,25.16,25.09,25.13,182218.9566495224,9.694,9.7094,9.6824,9.6978,182218.9566
2011-07-26 15:00:00,25.13,25.13,25.09,25.11,133112.907176096,9.6978,9.6978,9.6824,9.6901,133112.9072
2011-07-26 15:10:00,25.11,25.15,25.1,25.14,132010.77638990938,9.6901,9.7056,9.6863,9.7017,132010.7764
2011-07-26 15:20:00,25.14,25.18,25.12,25.14,131153.56355620865,9.7017,9.7171,9.694,9.7017,131153.5636
2011-07-26 15:30:00,25.14,25.14,25.07,25.07,182341.41562576537,9.7017,9.7017,9.6747,9.6747,182341.4156
2011-07-26 15:40:00,25.07,25.09,24.96,24.97,437178.5451873622,9.6747,9.6824,9.6322,9.6361,437178.5452
2011-07-26 15:50:00,24.96,25.03,24.93,25.02,440362.4785696792,9.6322,9.6592,9.6207,9.6554,440362.4786
2011-07-27 09:30:00,24.85,25.0,24.81,24.94,148175.3612539799,9.5898,9.6477,9.5743,9.6245,148175.3613
2011-07-27 09:40:00,24.94,25.05,24.85,25.03,138256.18417830026,9.6245,9.667,9.5898,9.6592,138256.1842
2011-07-27 09:50:00,25.03,25.03,24.91,24.91,114009.30688219446,9.6592,9.6592,9.6129,9.6129,114009.3069
2011-07-27 10:00:00,24.92,24.93,24.87,24.87,334925.3000244918,9.6168,9.6207,9.5975,9.5975,334925.3
2011-07-27 10:10:00,24.87,24.94,24.82,24.82,498897.8692138133,9.5975,9.6245,9.5782,9.5782,498897.8692
2011-07-27 10:20:00,24.82,24.82,24.73,24.75,261327.45530247365,9.5782,9.5782,9.5435,9.5512,261327.4553
2011-07-27 10:30:00,24.75,24.78,24.6,24.78,226304.1880969875,9.5512,9.5628,9.4933,9.5628,226304.1881
2011-07-27 10:40:00,24.78,24.83,24.7,24.82,339946.1180504531,9.5628,9.5821,9.5319,9.5782,339946.1181
2011-07-27 10:50:00,24.82,25.09,24.82,25.09,632378.1533186382,9.5782,9.6824,9.5782,9.6824,632378.1533
2011-07-27 11:00:00,25.09,25.38,25.01,25.27,733406.808719079,9.6824,9.7943,9.6515,9.7519,733406.8087
2011-07-27 11:10:00,25.27,25.31,25.22,25.26,205118.78520695565,9.7519,9.7673,9.7326,9.748,205118.7852
2011-07-27 11:20:00,25.27,25.36,25.21,25.36,245285.32941464608,9.7519,9.7866,9.7287,9.7866,245285.3294
2011-07-27 11:30:00,25.35,25.41,25.28,25.39,722507.9598334557,9.7827,9.8059,9.7557,9.7982,722507.9598
2011-07-27 11:40:00,25.4,25.61,25.38,25.61,594293.4117070781,9.802,9.8831,9.7943,9.8831,594293.4117
2011-07-27 11:50:00,25.61,25.68,25.5,25.62,637398.9713445995,9.8831,9.9101,9.8406,9.8869,637398.9713
2011-07-27 12:00:00,25.62,25.76,25.61,25.71,545554.7391623806,9.8869,9.941,9.8831,9.9217,545554.7392
2011-07-27 12:10:00,25.73,26.07,25.72,26.07,693852.5593926035,9.9294,10.0606,9.9255,10.0606,693852.5594
2011-07-27 12:20:00,26.07,26.14,25.94,26.03,1381949.546901788,10.0606,10.0876,10.0104,10.0452,1381949.5469
2011-07-27 12:30:00,26.02,26.02,25.57,25.76,1184300.7592456527,10.0413,10.0413,9.8676,9.941,1184300.7592
2011-07-27 12:40:00,25.76,26.08,25.76,25.97,753490.0808229243,9.941,10.0645,9.941,10.022,753490.0808
2011-07-27 12:50:00,25.97,26.03,25.78,25.8,927994.1219691404,10.022,10.0452,9.9487,9.9564,927994.122
2011-07-27 13:00:00,25.8,25.96,25.71,25.96,788513.3480284105,9.9564,10.0181,9.9217,10.0181,788513.348
2011-07-27 13:10:00,25.95,26.29,25.94,26.28,1358682.3414156258,10.0143,10.1455,10.0104,10.1416,1358682.3414
2011-07-27 13:20:00,26.28,27.08,26.2,26.44,1892358.5598824392,10.1416,10.4504,10.1108,10.2034,1892358.5599
2011-07-27 13:30:00,26.44,26.49,26.08,26.13,1615356.3556208669,10.2034,10.2227,10.0645,10.0837,1615356.3556
2011-07-27 13:40:00,26.13,26.41,26.13,26.22,885500.8572128336,10.0837,10.1918,10.0837,10.1185,885500.8572
2011-07-27 13:50:00,26.22,26.23,25.98,26.15,890644.1342150379,10.1185,10.1223,10.0259,10.0915,890644.1342
2011-07-27 14:00:00,26.15,26.16,25.93,25.99,776757.2863090864,10.0915,10.0953,10.0066,10.0297,776757.2863
2011-07-27 14:10:00,26.0,26.12,25.99,26.02,539309.3313739897,10.0336,10.0799,10.0297,10.0413,539309.3314
2011-07-27 14:20:00,26.01,26.11,26.01,26.1,528777.8594170952,10.0374,10.076,10.0374,10.0722,528777.8594
2011-07-27 14:30:00,26.11,26.13,26.02,26.06,1105804.5554739162,10.076,10.0837,10.0413,10.0567,1105804.5555
2011-07-27 14:40:00,26.05,26.09,25.98,26.04,573108.0088170463,10.0529,10.0683,10.0259,10.049,573108.0088
2011-07-27 14:50:00,26.03,26.05,25.98,25.99,619275.0428606416,10.0452,10.0529,10.0259,10.0297,619275.0429
2011-07-27 15:00:00,26.0,26.08,25.99,25.99,638623.5611070291,10.0336,10.0645,10.0297,10.0297,638623.5611
2011-07-27 15:10:00,25.99,26.01,25.89,25.93,911217.242223855,10.0297,10.0374,9.9911,10.0066,911217.2422
2011-07-27 15:20:00,25.94,26.23,25.92,26.21,962650.0122458976,10.0104,10.1223,10.0027,10.1146,962650.0122
2011-07-27 15:30:00,26.22,26.28,26.14,26.19,850722.5079598334,10.1185,10.1416,10.0876,10.1069,850722.508
2011-07-27 15:40:00,26.2,26.3,26.14,26.29,1397134.4599559146,10.1108,10.1494,10.0876,10.1455,1397134.46
2011-07-27 15:50:00,26.29,26.29,26.2,26.21,2065515.5522899828,10.1455,10.1455,10.1108,10.1146,2065515.5523
2011-07-28 09:30:00,26.13,26.13,25.86,25.94,434361.98873377417,10.0837,10.0837,9.9796,10.0104,434361.9887
2011-07-28 09:40:00,25.94,26.08,25.94,26.0,217609.60078373743,10.0104,10.0645,10.0104,10.0336,217609.6008
2011-07-28 09:50:00,26.0,26.07,25.98,26.04,196791.5748224345,10.0336,10.0606,10.0259,10.049,196791.5748
2011-07-28 10:00:00,26.06,26.28,26.0,26.25,334190.546167034,10.0567,10.1416,10.0336,10.1301,334190.5462
2011-07-28 10:10:00,26.25,26.35,26.22,26.26,345824.14891011507,10.1301,10.1686,10.1185,10.1339,345824.1489
2011-07-28 10:20:00,26.26,26.26,26.08,26.14,205486.1621356845,10.1339,10.1339,10.0645,10.0876,205486.1621
2011-07-28 10:30:00,26.14,26.16,25.99,26.01,224957.1393583149,10.0876,10.0953,10.0297,10.0374,224957.1394
2011-07-28 10:40:00,26.01,26.11,25.98,26.1,229243.2035268185,10.0374,10.076,10.0259,10.0722,229243.2035
2011-07-28 10:50:00,26.1,26.1,25.99,26.09,118907.6659319128,10.0722,10.0722,10.0297,10.0683,118907.6659
2011-07-28 11:00:00,26.08,26.2,26.07,26.2,124173.40191036,10.0645,10.1108,10.0606,10.1108,124173.4019
2011-07-28 11:10:00,26.2,26.2,26.12,26.17,176340.9257898604,10.1108,10.1108,10.0799,10.0992,176340.9258
2011-07-28 11:20:00,26.17,26.34,26.17,26.25,189199.11829537104,10.0992,10.1648,10.0992,10.1301,189199.1183
2011-07-28 11:30:00,26.25,26.25,26.16,26.21,152094.04849375458,10.1301,10.1301,10.0953,10.1146,152094.0485
2011-07-28 11:40:00,26.21,26.23,26.15,26.16,129071.76096007836,10.1146,10.1223,10.0915,10.0953,129071.761
2011-07-28 11:50:00,26.17,26.3,26.16,26.28,262674.5040411462,10.0992,10.1494,10.0953,10.1416,262674.504
2011-07-28 12:00:00,26.28,26.29,26.17,26.17,226426.64707323044,10.1416,10.1455,10.0992,10.0992,226426.6471
2011-07-28 12:10:00,26.18,26.2,26.12,26.15,178667.6463384766,10.103,10.1108,10.0799,10.0915,178667.6463
2011-07-28 12:20:00,26.15,26.19,26.15,26.18,149767.32794513836,10.0915,10.1069,10.0915,10.103,149767.3279
2011-07-28 12:30:00,26.19,26.25,26.16,26.2,209649.7673279452,10.1069,10.1301,10.0953,10.1108,209649.7673
2011-07-28 12:40:00,26.2,26.24,26.16,26.19,89027.6757286309,10.1108,10.1262,10.0953,10.1069,89027.6757
2011-07-28 12:50:00,26.2,26.22,26.16,26.19,91721.773205976,10.1108,10.1185,10.0953,10.1069,91721.7732
2011-07-28 13:00:00,26.19,26.2,26.14,26.15,74822.4344844477,10.1069,10.1108,10.0876,10.0915,74822.4345
2011-07-28 13:10:00,26.14,26.16,26.11,26.14,126377.66348273327,10.0876,10.0953,10.076,10.0876,126377.6635
2011-07-28 13:20:00,26.14,26.15,26.07,26.11,81312.76022532451,10.0876,10.0915,10.0606,10.076,81312.7602
2011-07-28 13:30:00,26.11,26.16,26.1,26.11,104090.1298065148,10.076,10.0953,10.0722,10.076,104090.1298
2011-07-28 13:40:00,26.11,26.16,26.11,26.16,153318.63825618415,10.076,10.0953,10.076,10.0953,153318.6383
2011-07-28 13:50:00,26.16,26.19,26.14,26.15,105437.17854518736,10.0953,10.1069,10.0876,10.0915,105437.1785
2011-07-28 14:00:00,26.16,26.16,26.13,26.14,175116.3360274308,10.0953,10.0953,10.0837,10.0876,175116.336
2011-07-28 14:10:00,26.14,26.21,26.13,26.19,214915.50330639235,10.0876,10.1146,10.0837,10.1069,214915.5033
2011-07-28 14:20:00,26.19,26.21,26.15,26.15,191158.4619152584,10.1069,10.1146,10.0915,10.0915,191158.4619
2011-07-28 14:30:00,26.15,26.16,26.05,26.06,154053.39211364192,10.0915,10.0953,10.0529,10.0567,154053.3921
2011-07-28 14:40:00,26.06,26.14,26.05,26.14,287901.05314719566,10.0567,10.0876,10.0529,10.0876,287901.0531
2011-07-28 14:50:00,26.14,26.19,26.13,26.16,238917.46265001225,10.0876,10.1069,10.0837,10.0953,238917.4627
2011-07-28 15:00:00,26.15,26.17,26.13,26.16,349130.54126867495,10.0915,10.0992,10.0837,10.0953,349130.5413
2011-07-28 15:10:00,26.15,26.16,26.12,26.16,233161.8907665932,10.0915,10.0953,10.0799,10.0953,233161.8908
2011-07-28 15:20:00,26.16,26.18,26.03,26.03,303943.17903502326,10.0953,10.103,10.0452,10.0452,303943.179
2011-07-28 15:30:00,26.03,26.07,25.99,26.04,311045.79965711484,10.0452,10.0606,10.0297,10.049,311045.7997
2011-07-28 15:40:00,26.04,26.08,25.91,25.96,659441.587068332,10.049,10.0645,9.9988,10.0181,659441.5871
2011-07-28 15:50:00,25.97,25.98,25.95,25.97,628949.3019838354,10.022,10.0259,10.0143,10.022,628949.302
2011-07-29 09:30:00,25.56,25.98,25.41,25.52,298554.9840803331,9.8638,10.0259,9.8059,9.8483,298554.9841
2011-07-29 09:40:00,25.52,25.8,25.51,25.76,316923.8305167769,9.8483,9.9564,9.8445,9.941,316923.8305
2011-07-29 09:50:00,25.76,26.0,25.72,25.87,296595.6404604457,9.941,10.0336,9.9255,9.9834,296595.6405
2011-07-29 10:00:00,25.86,25.93,25.8,25.89,223977.4675483713,9.9796,10.0066,9.9564,9.9911,223977.4675
2011-07-29 10:10:00,25.89,26.02,25.86,25.98,334435.4641195199,9.9911,10.0413,9.9796,10.0259,334435.4641
2011-07-29 10:20:00,25.98,26.07,25.9,25.98,195811.9030124908,10.0259,10.0606,9.995,10.0259,195811.903
2011-07-29 10:30:00,25.98,26.04,25.93,25.96,169360.76414401174,10.0259,10.049,10.0066,10.0181,169360.7641
2011-07-29 10:40:00,25.96,26.04,25.86,26.03,251898.11413176585,10.0181,10.049,9.9796,10.0452,251898.1141
2011-07-29 10:50:00,26.03,26.22,26.02,26.17,282635.3171687485,10.0452,10.1185,10.0413,10.0992,282635.3172
2011-07-29 11:00:00,26.17,26.23,26.11,26.17,281778.1043350477,10.0992,10.1223,10.076,10.0992,281778.1043
2011-07-29 11:10:00,26.17,26.23,26.11,26.21,241611.5601273573,10.0992,10.1223,10.076,10.1146,241611.5601
2011-07-29 11:20:00,26.21,26.25,26.13,26.14,110457.99657114866,10.1146,10.1301,10.0837,10.0876,110457.9966
2011-07-29 11:30:00,26.14,26.16,26.07,26.11,112662.25814352192,10.0876,10.0953,10.0606,10.076,112662.2581
2011-07-29 11:40:00,26.11,26.2,26.11,26.13,115968.6505020818,10.076,10.1108,10.076,10.0837,115968.6505
2011-07-29 11:50:00,26.13,26.18,26.11,26.13,101028.65540044084,10.0837,10.103,10.076,10.0837,101028.6554
2011-07-29 12:00:00,26.13,26.16,26.05,26.09,90742.10139603232,10.0837,10.0953,10.0529,10.0683,90742.1014
2011-07-29 12:10:00,26.1,26.11,26.02,26.03,130051.43277002205,10.0722,10.076,10.0413,10.0452,130051.4328
2011-07-29 12:20:00,26.04,26.06,25.98,26.02,91599.31422973303,10.049,10.0567,10.0259,10.0413,91599.3142
2011-07-29 12:30:00,26.02,26.04,25.97,26.03,93191.2809208915,10.0413,10.049,10.022,10.0452,93191.2809
2011-07-29 12:40:00,26.03,26.07,25.98,25.98,55596.3752143032,10.0452,10.0606,10.0259,10.0259,55596.3752
2011-07-29 12:50:00,25.98,26.01,25.9,25.9,157849.62037717365,10.0259,10.0374,9.995,9.995,157849.6204
2011-07-29 13:00:00,25.91,25.93,25.88,25.91,241611.5601273573,9.9988,10.0066,9.9873,9.9988,241611.5601
2011-07-29 13:10:00,25.91,25.93,25.9,25.93,172177.32059759978,9.9988,10.0066,9.995,10.0066,172177.3206
2011-07-29 13:20:00,25.93,26.03,25.93,26.0,145848.64070536368,10.0066,10.0452,10.0066,10.0336,145848.6407
2011-07-29 13:30:00,26.01,26.03,25.95,26.03,133970.1200097967,10.0374,10.0452,10.0143,10.0452,133970.12
2011-07-29 13:40:00,26.03,26.16,26.03,26.13,143766.8381092334,10.0452,10.0953,10.0452,10.0837,143766.8381
2011-07-29 13:50:00,26.13,26.14,26.05,26.12,132500.6122948812,10.0837,10.0876,10.0529,10.0799,132500.6123
2011-07-29 14:00:00,26.12,26.15,26.09,26.11,152583.88439872643,10.0799,10.0915,10.0683,10.076,152583.8844
2011-07-29 14:10:00,26.11,26.11,26.05,26.09,183076.16948322312,10.076,10.076,10.0529,10.0683,183076.1695
2011-07-29 14:20:00,26.09,26.12,26.07,26.12,175116.3360274308,10.0683,10.0799,10.0606,10.0799,175116.336
2011-07-29 14:30:00,26.12,26.15,26.07,26.15,174381.58216997306,10.0799,10.0915,10.0606,10.0915,174381.5822
2011-07-29 14:40:00,26.15,26.16,26.09,26.1,110090.61964241978,10.0915,10.0953,10.0683,10.0722,110090.6196
2011-07-29 14:50:00,26.1,26.16,26.08,26.1,149399.9510164095,10.0722,10.0953,10.0645,10.0722,149399.951
2011-07-29 15:00:00,26.1,26.1,26.06,26.09,219568.9444036248,10.0722,10.0722,10.0567,10.0683,219568.9444
2011-07-29 15:10:00,26.09,26.09,25.99,26.03,528165.5645358805,10.0683,10.0683,10.0297,10.0452,528165.5645
2011-07-29 15:20:00,26.03,26.04,25.95,26.03,524491.7952485917,10.0452,10.049,10.0143,10.0452,524491.7952
2011-07-29 15:30:00,26.02,26.03,25.92,25.93,523389.6644624051,10.0413,10.0452,10.0027,10.0066,523389.6645
2011-07-29 15:40:00,25.94,25.94,25.85,25.86,713935.8314964486,10.0104,10.0104,9.9757,9.9796,713935.8315
2011-07-29 15:50:00,25.86,25.95,25.85,25.89,821699.7305902522,9.9796,10.0143,9.9757,9.9911,821699.7306
2011-08-01 09:30:00,26.0,26.14,25.99,26.1,466691.1584619152,10.0336,10.0876,10.0297,10.0722,466691.1585
2011-08-01 09:40:00,26.09,26.22,26.06,26.1,267205.48616213567,10.0683,10.1185,10.0567,10.0722,267205.4862
2011-08-01 09:50:00,26.1,26.15,26.03,26.15,175728.6309086456,10.0722,10.0915,10.0452,10.0915,175728.6309
2011-08-01 10:00:00,26.13,26.13,25.71,25.72,1072005.8780308596,10.0837,10.0837,9.9217,9.9255,1072005.878
2011-08-01 10:10:00,25.71,25.92,25.66,25.88,326720.54861621355,9.9217,10.0027,9.9024,9.9873,326720.5486
2011-08-01 10:20:00,25.88,26.03,25.87,25.91,176218.46681361742,9.9873,10.0452,9.9834,9.9988,176218.4668
2011-08-01 10:30:00,25.91,25.98,25.86,25.98,177075.67964731815,9.9988,10.0259,9.9796,10.0259,177075.6796
2011-08-01 10:40:00,25.98,26.06,25.96,26.02,173034.53343130052,10.0259,10.0567,10.0181,10.0413,173034.5334
2011-08-01 10:50:00,26.02,26.05,25.89,25.89,215405.3392113642,10.0413,10.0529,9.9911,9.9911,215405.3392
2011-08-01 11:00:00,25.89,25.89,25.75,25.76,217119.7648787656,9.9911,9.9911,9.9371,9.941,217119.7649
2011-08-01 11:10:00,25.76,25.92,25.73,25.84,299902.0328190056,9.941,10.0027,9.9294,9.9718,299902.0328
2011-08-01 11:20:00,25.85,26.02,25.85,25.98,99559.14768552534,9.9757,10.0413,9.9757,10.0259,99559.1477
2011-08-01 11:30:00,25.97,25.98,25.85,25.88,192627.96963017387,10.022,10.0259,9.9757,9.9873,192627.9696
2011-08-01 11:40:00,25.88,25.96,25.85,25.94,253979.9167278961,9.9873,10.0181,9.9757,10.0104,253979.9167
2011-08-01 11:50:00,25.93,25.96,25.88,25.89,143154.5432280186,10.0066,10.0181,9.9873,9.9911,143154.5432
2011-08-01 12:00:00,25.89,25.92,25.83,25.85,182953.71050698016,9.9911,10.0027,9.968,9.9757,182953.7105
2011-08-01 12:10:00,25.85,25.9,25.84,25.85,186137.64388929703,9.9757,9.995,9.9718,9.9757,186137.6439
2011-08-01 12:20:00,25.85,25.89,25.78,25.85,204873.8672544697,9.9757,9.9911,9.9487,9.9757,204873.8673
2011-08-01 12:30:00,25.85,25.86,25.78,25.78,80578.00636786676,9.9757,9.9796,9.9487,9.9487,80578.0064
2011-08-01 12:40:00,25.78,25.8,25.71,25.8,187239.7746754837,9.9487,9.9564,9.9217,9.9564,187239.7747
2011-08-01 12:50:00,25.8,25.85,25.72,25.75,102008.32721038452,9.9564,9.9757,9.9255,9.9371,102008.3272
2011-08-01 13:00:00,25.76,25.77,25.68,25.76,172667.15650257163,9.941,9.9448,9.9101,9.941,172667.1565
2011-08-01 13:10:00,25.75,25.77,25.72,25.74,113029.6350722508,9.9371,9.9448,9.9255,9.9332,113029.6351
2011-08-01 13:20:00,25.75,25.76,25.71,25.72,119030.12490815576,9.9371,9.941,9.9217,9.9255,119030.1249
2011-08-01 13:30:00,25.72,25.79,25.72,25.79,71271.1241734019,9.9255,9.9525,9.9255,9.9525,71271.1242
2011-08-01 13:40:00,25.79,25.8,25.76,25.78,78128.82684300758,9.9525,9.9564,9.941,9.9487,78128.8268
2011-08-01 13:50:00,25.78,25.8,25.76,25.8,59882.43938280676,9.9487,9.9564,9.941,9.9564,59882.4394
2011-08-01 14:00:00,25.79,25.8,25.7,25.7,67352.43693362724,9.9525,9.9564,9.9178,9.9178,67352.4369
2011-08-01 14:10:00,25.7,25.75,25.67,25.72,132745.53024736713,9.9178,9.9371,9.9062,9.9255,132745.5302
2011-08-01 14:20:00,25.72,25.76,25.7,25.75,77394.07298554984,9.9255,9.941,9.9178,9.9371,77394.073
2011-08-01 14:30:00,25.75,25.81,25.73,25.8,62209.15993142297,9.9371,9.9603,9.9294,9.9564,62209.1599
2011-08-01 14:40:00,25.81,25.86,25.78,25.84,82537.3499877541,9.9603,9.9796,9.9487,9.9718,82537.35
2011-08-01 14:50:00,25.84,25.9,25.79,25.85,95518.00146950773,9.9718,9.995,9.9525,9.9757,95518.0015
2011-08-01 15:00:00,25.85,25.89,25.83,25.87,114009.30688219446,9.9757,9.9911,9.968,9.9834,114009.3069
2011-08-01 15:10:00,25.88,25.89,25.79,25.85,122458.9762429586,9.9873,9.9911,9.9525,9.9757,122458.9762
2011-08-01 15:20:00,25.85,25.92,25.85,25.9,126745.04041146216,9.9757,10.0027,9.9757,9.995,126745.0404
2011-08-01 15:30:00,25.9,25.94,25.79,25.94,244550.5755571884,9.995,10.0104,9.9525,10.0104,244550.5756
2011-08-01 15:40:00,25.93,25.94,25.81,25.85,395175.1163360274,10.0066,10.0104,9.9603,9.9757,395175.1163
2011-08-01 15:50:00,25.86,25.88,25.76,25.82,607151.6042125887,9.9796,9.9873,9.941,9.9641,607151.6042
2011-08-02 09:30:00,25.6,25.76,25.59,25.67,169605.68209649765,9.8792,9.941,9.8754,9.9062,169605.6821
2011-08-02 09:40:00,25.67,25.78,25.59,25.71,262429.5860886603,9.9062,9.9487,9.8754,9.9217,262429.5861
2011-08-02 09:50:00,25.69,25.85,25.68,25.81,138501.10213078617,9.9139,9.9757,9.9101,9.9603,138501.1021
2011-08-02 10:00:00,25.82,25.85,25.72,25.73,192260.592701445,9.9641,9.9757,9.9255,9.9294,192260.5927
2011-08-02 10:10:00,25.73,25.76,25.71,25.73,224712.22140582904,9.9294,9.941,9.9217,9.9294,224712.2214
2011-08-02 10:20:00,25.73,25.76,25.68,25.74,150869.458731325,9.9294,9.941,9.9101,9.9332,150869.4587
2011-08-02 10:30:00,25.73,25.85,25.72,25.82,560984.5701689933,9.9294,9.9757,9.9255,9.9641,560984.5702
2011-08-02 10:40:00,25.82,25.87,25.65,25.65,204628.9493019838,9.9641,9.9834,9.8985,9.8985,204628.9493
2011-08-02 10:50:00,25.66,25.67,25.52,25.54,137888.80724957137,9.9024,9.9062,9.8483,9.8561,137888.8072
2011-08-02 11:00:00,25.54,25.56,25.5,25.51,134949.79181974038,9.8561,9.8638,9.8406,9.8445,134949.7918
2011-08-02 11:10:00,25.49,25.51,25.38,25.4,171197.64878765613,9.8368,9.8445,9.7943,9.802,171197.6488
2011-08-02 11:20:00,25.41,25.45,25.37,25.42,103967.67083027185,9.8059,9.8213,9.7905,9.8098,103967.6708
2011-08-02 11:30:00,25.42,25.49,25.4,25.4,111070.29145236344,9.8098,9.8368,9.802,9.802,111070.2915
2011-08-02 11:40:00,25.4,25.44,25.3,25.38,280431.0555963752,9.802,9.8175,9.7634,9.7943,280431.0556
2011-08-02 11:50:00,25.37,25.41,25.33,25.41,123928.48395787412,9.7905,9.8059,9.775,9.8059,123928.484
2011-08-02 12:00:00,25.41,25.41,25.29,25.31,122336.51726671564,9.8059,9.8059,9.7596,9.7673,122336.5173
2011-08-02 12:10:00,25.31,25.4,25.26,25.39,138378.6431545432,9.7673,9.802,9.748,9.7982,138378.6432
2011-08-02 12:20:00,25.39,25.43,25.35,25.36,84006.8577026696,9.7982,9.8136,9.7827,9.7866,84006.8577
2011-08-02 12:30:00,25.36,25.37,25.27,25.3,150012.2458976243,9.7866,9.7905,9.7519,9.7634,150012.2459
2011-08-02 12:40:00,25.3,25.31,25.1,25.13,280308.5966201322,9.7634,9.7673,9.6863,9.6978,280308.5966
2011-08-02 12:50:00,25.14,25.23,25.13,25.18,133480.28410482488,9.7017,9.7364,9.6978,9.7171,133480.2841
2011-08-02 13:00:00,25.18,25.27,25.16,25.22,157482.24344844476,9.7171,9.7519,9.7094,9.7326,157482.2434
2011-08-02 13:10:00,25.22,25.22,25.09,25.17,279818.7607151604,9.7326,9.7326,9.6824,9.7133,279818.7607
2011-08-02 13:20:00,25.17,25.22,25.15,25.17,89150.13470487387,9.7133,9.7326,9.7056,9.7133,89150.1347
2011-08-02 13:30:00,25.17,25.21,25.05,25.07,281655.6453588048,9.7133,9.7287,9.667,9.6747,281655.6454
2011-08-02 13:40:00,25.08,25.08,24.96,25.0,293044.33014939993,9.6785,9.6785,9.6322,9.6477,293044.3301
2011-08-02 13:50:00,25.01,25.03,24.92,25.01,374479.5493509674,9.6515,9.6592,9.6168,9.6515,374479.5494
2011-08-02 14:00:00,25.01,25.14,25.0,25.06,168381.0923340681,9.6515,9.7017,9.6477,9.6708,168381.0923
2011-08-02 14:10:00,25.07,25.21,25.06,25.19,128826.84300759244,9.6747,9.7287,9.6708,9.721,128826.843
2011-08-02 14:20:00,25.19,25.3,25.17,25.18,302841.0482488366,9.721,9.7634,9.7133,9.7171,302841.0482
2011-08-02 14:30:00,25.19,25.2,25.05,25.05,157849.62037717365,9.721,9.7249,9.667,9.667,157849.6204
2011-08-02 14:40:00,25.05,25.07,25.0,25.02,141685.0355131031,9.667,9.6747,9.6477,9.6554,141685.0355
2011-08-02 14:50:00,25.02,25.22,25.02,25.16,133725.2020573108,9.6554,9.7326,9.6554,9.7094,133725.2021
2011-08-02 15:00:00,25.16,25.21,25.11,25.18,182218.9566495224,9.7094,9.7287,9.6901,9.7171,182218.9566
2011-08-02 15:10:00,25.18,25.2,25.07,25.09,161645.84864070534,9.7171,9.7249,9.6747,9.6824,161645.8486
2011-08-02 15:20:00,25.08,25.08,24.97,24.98,405829.0472691648,9.6785,9.6785,9.6361,9.64,405829.0473
2011-08-02 15:30:00,24.98,25.01,24.92,25.0,353661.5233896644,9.64,9.6515,9.6168,9.6477,353661.5234
2011-08-02 15:40:00,25.0,25.01,24.83,24.87,949179.524859172,9.6477,9.6515,9.5821,9.5975,949179.5249
2011-08-02 15:50:00,24.87,24.89,24.74,24.78,1719324.0264511388,9.5975,9.6052,9.5473,9.5628,1719324.0265
2011-08-03 09:30:00,24.69,24.69,24.38,24.5,402155.2779818761,9.528,9.528,9.4084,9.4547,402155.278
2011-08-03 09:40:00,24.5,24.51,24.33,24.39,271001.71442566736,9.4547,9.4586,9.3891,9.4123,271001.7144
2011-08-03 09:50:00,24.39,24.71,24.39,24.69,442689.19911829534,9.4123,9.5358,9.4123,9.528,442689.1991
2011-08-03 10:00:00,24.69,24.8,24.59,24.6,346191.52583884395,9.528,9.5705,9.4895,9.4933,346191.5258
2011-08-03 10:10:00,24.6,24.63,24.42,24.47,165809.45383296596,9.4933,9.5049,9.4238,9.4431,165809.4538
2011-08-03 10:20:00,24.47,24.47,24.3,24.46,441831.9862845946,9.4431,9.4431,9.3775,9.4393,441831.9863
2011-08-03 10:30:00,24.46,24.47,23.93,24.0,523757.0413911339,9.4393,9.4431,9.2348,9.2618,523757.0414
2011-08-03 10:40:00,24.0,24.06,23.89,24.04,486162.1356845456,9.2618,9.2849,9.2193,9.2772,486162.1357
2011-08-03 10:50:00,24.05,24.23,24.0,24.23,258510.8988488856,9.2811,9.3505,9.2618,9.3505,258510.8988
2011-08-03 11:00:00,24.22,24.36,24.19,24.26,317291.2074455057,9.3467,9.4007,9.3351,9.3621,317291.2074
2011-08-03 11:10:00,24.25,24.59,24.24,24.54,626377.6634827332,9.3582,9.4895,9.3544,9.4702,626377.6635
2011-08-03 11:20:00,24.53,24.55,24.29,24.32,305045.30982120987,9.4663,9.474,9.3737,9.3853,305045.3098
2011-08-03 11:30:00,24.33,24.38,24.26,24.27,156502.5716385011,9.3891,9.4084,9.3621,9.366,156502.5716
2011-08-03 11:40:00,24.27,24.31,24.13,24.24,215160.42125887825,9.366,9.3814,9.3119,9.3544,215160.4213
2011-08-03 11:50:00,24.24,24.27,24.16,24.2,147440.60739652216,9.3544,9.366,9.3235,9.3389,147440.6074
2011-08-03 12:00:00,24.2,24.2,24.09,24.12,172667.15650257163,9.3389,9.3389,9.2965,9.3081,172667.1565
2011-08-03 12:10:00,24.12,24.13,24.02,24.02,117315.69924075434,9.3081,9.3119,9.2695,9.2695,117315.6992
2011-08-03 12:20:00,24.02,24.04,23.98,24.02,163482.73328434973,9.2695,9.2772,9.254,9.2695,163482.7333
2011-08-03 12:30:00,24.03,24.21,23.97,24.19,238672.54469752632,9.2733,9.3428,9.2502,9.3351,238672.5447
2011-08-03 12:40:00,24.2,24.21,24.16,24.21,188586.82341415624,9.3389,9.3428,9.3235,9.3428,188586.8234
2011-08-03 12:50:00,24.2,24.25,24.17,24.18,237080.57800636784,9.3389,9.3582,9.3274,9.3312,237080.578
2011-08-03 13:00:00,24.19,24.25,24.13,24.17,201567.4748959099,9.3351,9.3582,9.3119,9.3274,201567.4749
2011-08-03 13:10:00,24.16,24.18,24.13,24.16,118785.20695566984,9.3235,9.3312,9.3119,9.3235,118785.207
2011-08-03 13:20:00,24.16,24.21,24.13,24.17,132378.15331863824,9.3235,9.3428,9.3119,9.3274,132378.1533
2011-08-03 13:30:00,24.17,24.29,24.16,24.26,178545.18736223364,9.3274,9.3737,9.3235,9.3621,178545.1874
2011-08-03 13:40:00,24.26,24.47,24.24,24.45,202424.68772961057,9.3621,9.4431,9.3544,9.4354,202424.6877
2011-08-03 13:50:00,24.45,24.46,24.37,24.39,134459.95591476854,9.4354,9.4393,9.4046,9.4123,134459.9559
2011-08-03 14:00:00,24.4,24.47,24.39,24.41,144991.42787166298,9.4161,9.4431,9.4123,9.42,144991.4279
2011-08-03 14:10:00,24.41,24.52,24.4,24.47,169360.76414401174,9.42,9.4624,9.4161,9.4431,169360.7641
2011-08-03 14:20:00,24.46,24.56,24.35,24.37,361253.9799167279,9.4393,9.4779,9.3968,9.4046,361253.9799
2011-08-03 14:30:00,24.36,24.47,24.33,24.37,301861.37643889297,9.4007,9.4431,9.3891,9.4046,301861.3764
2011-08-03 14:40:00,24.38,24.44,24.29,24.37,289493.01983835414,9.4084,9.4316,9.3737,9.4046,289493.0198
2011-08-03 14:50:00,24.36,24.38,24.29,24.33,152461.42542248344,9.4007,9.4084,9.3737,9.3891,152461.4254
2011-08-03 15:00:00,24.34,24.46,24.34,24.42,325495.958853784,9.393,9.4393,9.393,9.4238,325495.9589
2011-08-03 15:10:00,24.43,24.57,24.42,24.57,344599.5591476855,9.4277,9.4817,9.4238,9.4817,344599.5591
2011-08-03 15:20:00,24.57,24.63,24.54,24.58,371540.5339211364,9.4817,9.5049,9.4702,9.4856,371540.5339
2011-08-03 15:30:00,24.57,24.63,24.53,24.55,431912.809208915,9.4817,9.5049,9.4663,9.474,431912.8092
2011-08-03 15:40:00,24.55,24.63,24.5,24.51,704628.9493019838,9.474,9.5049,9.4547,9.4586,704628.9493
2011-08-03 15:50:00,24.51,24.6,24.48,24.56,982365.907421014,9.4586,9.4933,9.447,9.4779,982365.9074
2011-08-04 09:30:00,24.17,24.22,23.8,23.94,387460.200832721,9.3274,9.3467,9.1846,9.2386,387460.2008
2011-08-04 09:40:00,23.94,23.98,23.71,23.8,492162.6255204506,9.2386,9.254,9.1499,9.1846,492162.6255
2011-08-04 09:50:00,23.8,24.08,23.76,23.94,385011.0213078618,9.1846,9.2926,9.1691,9.2386,385011.0213
2011-08-04 10:00:00,23.93,24.02,23.79,23.81,284717.1197648788,9.2348,9.2695,9.1807,9.1884,284717.1198
2011-08-04 10:10:00,23.81,23.81,23.6,23.67,391133.9701200098,9.1884,9.1884,9.1074,9.1344,391133.9701
2011-08-04 10:20:00,23.67,23.9,23.66,23.77,144501.59196669114,9.1344,9.2232,9.1306,9.173,144501.592
2011-08-04 10:30:00,23.77,23.88,23.72,23.81,201445.01591966688,9.173,9.2155,9.1537,9.1884,201445.0159
2011-08-04 10:40:00,23.8,23.81,23.52,23.71,573720.303698261,9.1846,9.1884,9.0765,9.1499,573720.3037
2011-08-04 10:50:00,23.71,23.74,23.42,23.49,542248.3468038207,9.1499,9.1614,9.0379,9.065,542248.3468
2011-08-04 11:00:00,23.48,23.49,23.26,23.35,651481.7536125397,9.0611,9.065,8.9762,9.0109,651481.7536
2011-08-04 11:10:00,23.35,23.38,23.28,23.36,455914.76855253486,9.0109,9.0225,8.9839,9.0148,455914.7686
2011-08-04 11:20:00,23.37,23.43,23.04,23.04,428239.0399216262,9.0186,9.0418,8.8913,8.8913,428239.0399
2011-08-04 11:30:00,23.04,23.14,23.01,23.13,310800.88170462893,8.8913,8.9299,8.8797,8.926,310800.8817
2011-08-04 11:40:00,23.13,23.18,22.73,22.73,830639.2358559882,8.926,8.9453,8.7717,8.7717,830639.2359
2011-08-04 11:50:00,22.73,22.91,22.73,22.91,406808.7190791085,8.7717,8.8411,8.7717,8.8411,406808.7191
2011-08-04 12:00:00,22.91,22.95,22.82,22.84,353049.2285084496,8.8411,8.8566,8.8064,8.8141,353049.2285
2011-08-04 12:10:00,22.84,23.0,22.81,22.95,258510.8988488856,8.8141,8.8759,8.8025,8.8566,258510.8988
2011-08-04 12:20:00,22.95,23.0,22.84,22.92,297942.6891991183,8.8566,8.8759,8.8141,8.845,297942.6892
2011-08-04 12:30:00,22.93,23.14,22.93,23.14,236590.74210139603,8.8488,8.9299,8.8488,8.9299,236590.7421
2011-08-04 12:40:00,23.13,23.19,23.1,23.19,143889.29708547634,8.926,8.9492,8.9144,8.9492,143889.2971
2011-08-04 12:50:00,23.18,23.22,23.06,23.18,409992.6524614254,8.9453,8.9608,8.899,8.9453,409992.6525
2011-08-04 13:00:00,23.18,23.26,23.05,23.05,219691.40337986773,8.9453,8.9762,8.8952,8.8952,219691.4034
2011-08-04 13:10:00,23.05,23.12,23.0,23.02,200342.88513348027,8.8952,8.9222,8.8759,8.8836,200342.8851
2011-08-04 13:20:00,23.03,23.21,23.02,23.21,287166.29928973794,8.8874,8.9569,8.8836,8.9569,287166.2993
2011-08-04 13:30:00,23.2,23.22,23.17,23.17,310433.50477590004,8.953,8.9608,8.9415,8.9415,310433.5048
2011-08-04 13:40:00,23.17,23.17,22.92,23.0,253245.1628704384,8.9415,8.9415,8.845,8.8759,253245.1629
2011-08-04 13:50:00,23.0,23.08,22.92,23.0,492162.6255204506,8.8759,8.9067,8.845,8.8759,492162.6255
2011-08-04 14:00:00,23.0,23.01,22.83,22.84,623928.4839578741,8.8759,8.8797,8.8103,8.8141,623928.484
2011-08-04 14:10:00,22.83,22.88,22.77,22.77,477590.00734753854,8.8103,8.8295,8.7871,8.7871,477590.0073
2011-08-04 14:20:00,22.77,22.85,22.58,22.6,617070.7812882684,8.7871,8.818,8.7138,8.7215,617070.7813
2011-08-04 14:30:00,22.59,22.84,22.55,22.79,581435.2192015675,8.7176,8.8141,8.7022,8.7948,581435.2192
2011-08-04 14:40:00,22.79,22.87,22.73,22.85,524981.6311535635,8.7948,8.8257,8.7717,8.818,524981.6312
2011-08-04 14:50:00,22.85,22.85,22.7,22.83,710139.6032329169,8.818,8.818,8.7601,8.8103,710139.6032
2011-08-04 15:00:00,22.82,22.97,22.77,22.83,566127.8471711976,8.8064,8.8643,8.7871,8.8103,566127.8472
2011-08-04 15:10:00,22.83,22.84,22.62,22.67,666421.7487141807,8.8103,8.8141,8.7292,8.7485,666421.7487
2011-08-04 15:20:00,22.67,22.73,22.53,22.53,783737.447954935,8.7485,8.7717,8.6945,8.6945,783737.448
2011-08-04 15:30:00,22.53,22.57,22.42,22.44,923830.5167768796,8.6945,8.7099,8.652,8.6598,923830.5168
2011-08-04 15:40:00,22.44,22.44,22.12,22.24,1748591.7217732058,8.6598,8.6598,8.5363,8.5826,1748591.7218
2011-08-04 15:50:00,22.24,22.24,21.98,22.06,2645113.886847906,8.5826,8.5826,8.4822,8.5131,2645113.8868
2011-08-05 09:30:00,22.55,22.76,22.44,22.53,710384.5211854029,8.7022,8.7832,8.6598,8.6945,710384.5212
2011-08-05 09:40:00,22.52,22.59,22.3,22.32,461302.963507225,8.6906,8.7176,8.6057,8.6134,461302.9635
2011-08-05 09:50:00,22.31,22.32,21.49,21.64,828924.8101885867,8.6096,8.6134,8.2931,8.351,828924.8102
2011-08-05 10:00:00,21.65,21.88,21.57,21.85,683688.4643644379,8.3549,8.4436,8.324,8.4321,683688.4644
2011-08-05 10:10:00,21.85,22.33,21.77,22.3,1116336.0274308105,8.4321,8.6173,8.4012,8.6057,1116336.0274
2011-08-05 10:20:00,22.31,22.64,22.31,22.43,539921.6262552044,8.6096,8.7369,8.6096,8.6559,539921.6263
2011-08-05 10:30:00,22.42,22.42,22.2,22.22,629194.2199363213,8.652,8.652,8.5671,8.5749,629194.2199
2011-08-05 10:40:00,22.22,22.23,22.05,22.11,585721.283370071,8.5749,8.5787,8.5092,8.5324,585721.2834
2011-08-05 10:50:00,22.11,22.22,22.02,22.05,501591.9666911584,8.5324,8.5749,8.4977,8.5092,501591.9667
2011-08-05 11:00:00,22.05,22.05,21.7,21.74,602865.5400440852,8.5092,8.5092,8.3742,8.3896,602865.54
2011-08-05 11:10:00,21.74,21.77,21.55,21.68,651971.5895175115,8.3896,8.4012,8.3163,8.3665,651971.5895
2011-08-05 11:20:00,21.7,21.81,21.57,21.66,488488.8562331619,8.3742,8.4166,8.324,8.3587,488488.8562
2011-08-05 11:30:00,21.66,21.76,21.51,21.53,367376.9287288758,8.3587,8.3973,8.3009,8.3086,367376.9287
2011-08-05 11:40:00,21.53,21.59,21.33,21.35,447220.1812392848,8.3086,8.3317,8.2314,8.2391,447220.1812
2011-08-05 11:50:00,21.35,21.35,20.89,20.9,542370.8057800636,8.2391,8.2391,8.0616,8.0655,542370.8058
2011-08-05 12:00:00,20.9,21.06,20.8,21.02,615601.2735733528,8.0655,8.1272,8.0269,8.1118,615601.2736
2011-08-05 12:10:00,21.02,21.49,21.01,21.39,730345.3343130051,8.1118,8.2931,8.1079,8.2545,730345.3343
2011-08-05 12:20:00,21.39,21.5,21.31,21.35,434974.28361498896,8.2545,8.297,8.2237,8.2391,434974.2836
2011-08-05 12:30:00,21.35,21.58,21.3,21.56,606171.9324026451,8.2391,8.3279,8.2198,8.3202,606171.9324
2011-08-05 12:40:00,21.57,21.94,21.52,21.91,542125.8878275778,8.324,8.4668,8.3047,8.4552,542125.8878
2011-08-05 12:50:00,21.9,22.04,21.84,21.97,373989.7134459956,8.4514,8.5054,8.4282,8.4784,373989.7134
2011-08-05 13:00:00,21.97,22.06,21.82,21.96,294881.2147930443,8.4784,8.5131,8.4205,8.4745,294881.2148
2011-08-05 13:10:00,21.96,22.2,21.96,22.2,244550.5755571884,8.4745,8.5671,8.4745,8.5671,244550.5756
2011-08-05 13:20:00,22.2,22.29,22.15,22.29,235243.69336272348,8.5671,8.6019,8.5478,8.6019,235243.6934
2011-08-05 13:30:00,22.3,22.33,22.07,22.08,227038.94195444524,8.6057,8.6173,8.517,8.5208,227038.942
2011-08-05 13:40:00,22.08,22.27,22.02,22.27,187362.23365172665,8.5208,8.5941,8.4977,8.5941,187362.2337
2011-08-05 13:50:00,22.26,22.45,22.25,22.38,200220.4261572373,8.5903,8.6636,8.5864,8.6366,200220.4262
2011-08-05 14:00:00,22.39,22.42,22.26,22.3,183688.4643644379,8.6405,8.652,8.5903,8.6057,183688.4644
2011-08-05 14:10:00,22.3,22.3,22.03,22.19,376928.7288758266,8.6057,8.6057,8.5015,8.5633,376928.7289
2011-08-05 14:20:00,22.19,22.4,22.19,22.37,338721.5282880235,8.5633,8.6443,8.5633,8.6327,338721.5283
2011-08-05 14:30:00,22.37,22.5,22.32,22.48,488366.3972569189,8.6327,8.6829,8.6134,8.6752,488366.3973
2011-08-05 14:40:00,22.48,22.48,22.35,22.35,227283.8599069312,8.6752,8.6752,8.625,8.625,227283.8599
2011-08-05 14:50:00,22.34,22.36,22.17,22.23,292676.95322067104,8.6212,8.6289,8.5556,8.5787,292676.9532
2011-08-05 15:00:00,22.24,22.29,21.91,21.96,317903.5023267205,8.5826,8.6019,8.4552,8.4745,317903.5023
2011-08-05 15:10:00,21.97,22.06,21.9,21.95,264021.5527798188,8.4784,8.5131,8.4514,8.4707,264021.5528
2011-08-05 15:20:00,21.94,22.06,21.84,21.84,319740.3869703649,8.4668,8.5131,8.4282,8.4282,319740.387
2011-08-05 15:30:00,21.84,21.97,21.8,21.97,588415.3808474161,8.4282,8.4784,8.4128,8.4784,588415.3808
2011-08-05 15:40:00,21.97,22.11,21.97,22.05,753612.5397991672,8.4784,8.5324,8.4784,8.5092,753612.5398
2011-08-05 15:50:00,22.03,22.11,21.95,22.09,821087.4357090375,8.5015,8.5324,8.4707,8.5247,821087.4357
2011-08-08 09:30:00,21.35,21.62,21.01,21.62,563433.7496938525,8.2391,8.3433,8.1079,8.3433,563433.7497
2011-08-08 09:40:00,21.62,21.63,21.35,21.44,631031.1045799657,8.3433,8.3472,8.2391,8.2738,631031.1046
2011-08-08 09:50:00,21.45,21.64,21.3,21.6,444403.6247856968,8.2777,8.351,8.2198,8.3356,444403.6248
2011-08-08 10:00:00,21.6,21.61,21.39,21.43,254714.6705853539,8.3356,8.3394,8.2545,8.27,254714.6706
2011-08-08 10:10:00,21.42,21.44,21.17,21.22,455302.47367132007,8.2661,8.2738,8.1696,8.1889,455302.4737
2011-08-08 10:20:00,21.22,21.22,20.89,20.92,428116.5809453833,8.1889,8.1889,8.0616,8.0732,428116.5809
2011-08-08 10:30:00,20.93,21.04,20.72,20.83,946485.427381827,8.077,8.1195,7.996,8.0384,946485.4274
2011-08-08 10:40:00,20.83,21.1,20.77,21.07,639358.3149644869,8.0384,8.1426,8.0153,8.1311,639358.315
2011-08-08 10:50:00,21.07,21.08,20.94,20.97,367132.01077638986,8.1311,8.1349,8.0809,8.0925,367132.0108
2011-08-08 11:00:00,20.97,21.27,20.94,21.25,452853.2941464609,8.0925,8.2082,8.0809,8.2005,452853.2941
2011-08-08 11:10:00,21.26,21.36,21.14,21.17,295371.05069801613,8.2044,8.243,8.1581,8.1696,295371.0507
2011-08-08 11:20:00,21.17,21.17,21.03,21.08,218589.2725936811,8.1696,8.1696,8.1156,8.1349,218589.2726
2011-08-08 11:30:00,21.07,21.13,21.02,21.12,302106.2943913789,8.1311,8.1542,8.1118,8.1504,302106.2944
2011-08-08 11:40:00,21.11,21.24,21.04,21.24,210629.4391378888,8.1465,8.1967,8.1195,8.1967,210629.4391
2011-08-08 11:50:00,21.24,21.26,21.05,21.08,204384.0313494979,8.1967,8.2044,8.1233,8.1349,204384.0313
2011-08-08 12:00:00,21.1,21.1,20.98,21.05,434361.98873377417,8.1426,8.1426,8.0963,8.1233,434361.9887
2011-08-08 12:10:00,21.04,21.08,20.87,20.9,410237.5704139113,8.1195,8.1349,8.0539,8.0655,410237.5704
2011-08-08 12:20:00,20.89,21.06,20.82,20.88,573230.4677932892,8.0616,8.1272,8.0346,8.0577,573230.4678
2011-08-08 12:30:00,20.88,20.91,20.81,20.84,437056.08621111925,8.0577,8.0693,8.0307,8.0423,437056.0862
2011-08-08 12:40:00,20.84,20.95,20.82,20.95,398236.59074210137,8.0423,8.0847,8.0346,8.0847,398236.5907
2011-08-08 12:50:00,20.95,20.95,20.76,20.77,309576.29194219934,8.0847,8.0847,8.0114,8.0153,309576.2919
2011-08-08 13:00:00,20.77,20.79,20.67,20.68,533063.9235855988,8.0153,8.023,7.9767,7.9806,533063.9236
2011-08-08 13:10:00,20.68,20.73,20.54,20.56,498530.4922850845,7.9806,7.9998,7.9265,7.9342,498530.4923
2011-08-08 13:20:00,20.56,20.68,20.5,20.62,735611.0702914523,7.9342,7.9806,7.9111,7.9574,735611.0703
2011-08-08 13:30:00,20.61,20.63,20.37,20.37,403624.78569679154,7.9535,7.9613,7.8609,7.8609,403624.7857
2011-08-08 13:40:00,20.37,20.39,20.22,20.28,560984.5701689933,7.8609,7.8686,7.803,7.8262,560984.5702
2011-08-08 13:50:00,20.28,20.33,20.04,20.05,580455.5473916237,7.8262,7.8455,7.7336,7.7374,580455.5474
2011-08-08 14:00:00,20.05,20.16,19.97,20.05,490203.2819005633,7.7374,7.7799,7.7066,7.7374,490203.2819
2011-08-08 14:10:00,20.05,20.13,19.6,19.67,1056086.211119275,7.7374,7.7683,7.5638,7.5908,1056086.2111
2011-08-08 14:20:00,19.67,19.76,19.17,19.54,806147.4406073964,7.5908,7.6255,7.3978,7.5406,806147.4406
2011-08-08 14:30:00,19.56,19.76,19.51,19.66,1102498.1631153564,7.5483,7.6255,7.529,7.5869,1102498.1631
2011-08-08 14:40:00,19.67,19.87,19.66,19.79,731692.3830516776,7.5908,7.668,7.5869,7.6371,731692.3831
2011-08-08 14:50:00,19.79,19.82,19.75,19.77,639848.1508694587,7.6371,7.6487,7.6217,7.6294,639848.1509
2011-08-08 15:00:00,19.78,19.85,19.75,19.84,593068.8219446485,7.6332,7.6603,7.6217,7.6564,593068.8219
2011-08-08 15:10:00,19.84,20.4,19.83,20.36,1053514.5726181727,7.6564,7.8725,7.6525,7.8571,1053514.5726
2011-08-08 15:20:00,20.35,20.36,20.08,20.1,753612.5397991672,7.8532,7.8571,7.749,7.7567,753612.5398
2011-08-08 15:30:00,20.1,20.1,19.97,20.0,1382439.3828067596,7.7567,7.7567,7.7066,7.7181,1382439.3828
2011-08-08 15:40:00,20.01,20.06,19.78,19.83,1742958.6088660297,7.722,7.7413,7.6332,7.6525,1742958.6089
2011-08-08 15:50:00,19.82,19.88,19.57,19.64,2893215.77271614,7.6487,7.6718,7.5522,7.5792,2893215.7727
2011-08-09 09:30:00,20.28,20.31,19.98,20.17,669360.7641440117,7.8262,7.8378,7.7104,7.7837,669360.7641
2011-08-09 09:40:00,20.17,20.18,19.75,19.93,470364.927749204,7.7837,7.7876,7.6217,7.6911,470364.9277
2011-08-09 09:50:00,19.93,20.47,19.88,20.41,933749.6938525592,7.6911,7.8995,7.6718,7.8764,933749.6939
2011-08-09 10:00:00,20.41,20.76,20.35,20.68,792432.0352681851,7.8764,8.0114,7.8532,7.9806,792432.0353
2011-08-09 10:10:00,20.68,20.85,20.63,20.85,385745.7751653196,7.9806,8.0462,7.9613,8.0462,385745.7752
2011-08-09 10:20:00,20.85,20.97,20.78,20.9,367621.8466813617,8.0462,8.0925,8.0191,8.0655,367621.8467
2011-08-09 10:30:00,20.9,20.95,20.85,20.86,337986.7744305657,8.0655,8.0847,8.0462,8.05,337986.7744
2011-08-09 10:40:00,20.86,20.99,20.81,20.95,310188.58682341414,8.05,8.1002,8.0307,8.0847,310188.5868
2011-08-09 10:50:00,20.95,21.03,20.88,20.93,355131.0311045799,8.0847,8.1156,8.0577,8.077,355131.0311
2011-08-09 11:00:00,20.93,20.96,20.68,20.68,400318.39333823166,8.077,8.0886,7.9806,7.9806,400318.3933
2011-08-09 11:10:00,20.68,20.72,20.55,20.7,316923.8305167769,7.9806,7.996,7.9304,7.9883,316923.8305
2011-08-09 11:20:00,20.7,20.86,20.7,20.86,188096.9875091844,7.9883,8.05,7.9883,8.05,188096.9875
2011-08-09 11:30:00,20.86,21.17,20.85,21.17,595640.4604457506,8.05,8.1696,8.0462,8.1696,595640.4604
2011-08-09 11:40:00,21.17,21.17,21.01,21.01,253122.70389419544,8.1696,8.1696,8.1079,8.1079,253122.7039
2011-08-09 11:50:00,21.01,21.26,21.0,21.12,401910.3600293901,8.1079,8.2044,8.104,8.1504,401910.36
2011-08-09 12:00:00,21.12,21.25,21.08,21.25,244795.49350967424,8.1504,8.2005,8.1349,8.2005,244795.4935
2011-08-09 12:10:00,21.25,21.31,21.21,21.31,261327.45530247365,8.2005,8.2237,8.1851,8.2237,261327.4553
2011-08-09 12:20:00,21.31,21.31,21.24,21.29,214915.50330639235,8.2237,8.2237,8.1967,8.216,214915.5033
2011-08-09 12:30:00,21.3,21.46,21.3,21.42,197158.9517511633,8.2198,8.2816,8.2198,8.2661,197158.9518
2011-08-09 12:40:00,21.42,21.42,21.38,21.39,126622.5814352192,8.2661,8.2661,8.2507,8.2545,126622.5814
2011-08-09 12:50:00,21.4,21.41,21.37,21.4,349742.83614988974,8.2584,8.2623,8.2468,8.2584,349742.8361
2011-08-09 13:00:00,21.39,21.49,21.32,21.49,421381.3372520205,8.2545,8.2931,8.2275,8.2931,421381.3373
2011-08-09 13:10:00,21.48,21.63,21.48,21.56,422483.4680382072,8.2893,8.3472,8.2893,8.3202,422483.468
2011-08-09 13:20:00,21.57,21.64,21.54,21.54,309331.37398971344,8.324,8.351,8.3124,8.3124,309331.374
2011-08-09 13:30:00,21.55,21.55,21.35,21.38,206465.8339456282,8.3163,8.3163,8.2391,8.2507,206465.8339
2011-08-09 13:40:00,21.38,21.38,21.31,21.35,284349.7428361499,8.2507,8.2507,8.2237,8.2391,284349.7428
2011-08-09 13:50:00,21.35,21.35,21.22,21.28,344232.18221895664,8.2391,8.2391,8.1889,8.2121,344232.1822
2011-08-09 14:00:00,21.27,21.31,21.19,21.23,343252.51040901296,8.2082,8.2237,8.1774,8.1928,343252.5104
2011-08-09 14:10:00,21.23,21.5,21.22,21.22,217364.6828312516,8.1928,8.297,8.1889,8.1889,217364.6828
2011-08-09 14:20:00,21.22,21.34,20.73,21.1,536247.8569679157,8.1889,8.2353,7.9998,8.1426,536247.857
2011-08-09 14:30:00,21.1,21.11,20.71,20.73,440240.01959343615,8.1426,8.1465,7.9921,7.9998,440240.0196
2011-08-09 14:40:00,20.73,20.76,20.17,20.57,740999.2652461425,7.9998,8.0114,7.7837,7.9381,740999.2652
2011-08-09 14:50:00,20.57,20.95,20.56,20.7,540901.2980651482,7.9381,8.0847,7.9342,7.9883,540901.2981
2011-08-09 15:00:00,20.7,20.93,20.53,20.87,392848.3957874112,7.9883,8.077,7.9227,8.0539,392848.3958
2011-08-09 15:10:00,20.86,21.39,20.84,21.32,485794.7587558168,8.05,8.2545,8.0423,8.2275,485794.7588
2011-08-09 15:20:00,21.31,21.49,21.22,21.41,450404.1146216017,8.2237,8.2931,8.1889,8.2623,450404.1146
2011-08-09 15:30:00,21.42,21.51,21.31,21.48,668258.6333578251,8.2661,8.3009,8.2237,8.2893,668258.6334
2011-08-09 15:40:00,21.48,21.8,21.47,21.8,876193.9750183688,8.2893,8.4128,8.2854,8.4128,876193.975
2011-08-09 15:50:00,21.8,22.08,21.68,22.07,1446240.5094293412,8.4128,8.5208,8.3665,8.517,1446240.5094
2011-08-10 09:30:00,21.62,22.09,21.44,22.09,709404.8493754591,8.3433,8.5247,8.2738,8.5247,709404.8494
2011-08-10 09:40:00,22.09,22.2,21.75,22.11,825128.581925055,8.5247,8.5671,8.3935,8.5324,825128.5819
2011-08-10 09:50:00,22.18,22.26,21.92,21.93,737203.0369826108,8.5594,8.5903,8.4591,8.4629,737203.037
2011-08-10 10:00:00,21.93,22.11,21.75,21.95,794636.2968405584,8.4629,8.5324,8.3935,8.4707,794636.2968
2011-08-10 10:10:00,21.96,21.96,21.55,21.84,559147.685525349,8.4745,8.4745,8.3163,8.4282,559147.6855
2011-08-10 10:20:00,21.84,21.93,21.66,21.8,763041.880969875,8.4282,8.4629,8.3587,8.4128,763041.881
2011-08-10 10:30:00,21.8,22.18,21.79,22.03,1105192.2605927014,8.4128,8.5594,8.4089,8.5015,1105192.2606
2011-08-10 10:40:00,22.03,22.22,21.88,21.99,495469.01787901047,8.5015,8.5749,8.4436,8.4861,495469.0179
2011-08-10 10:50:00,21.98,22.04,21.75,21.95,960935.586578496,8.4822,8.5054,8.3935,8.4707,960935.5866
2011-08-10 11:00:00,21.95,22.28,21.83,21.98,863458.2414891011,8.4707,8.598,8.4243,8.4822,863458.2415
2011-08-10 11:10:00,21.97,22.21,21.9,22.17,528288.0235121234,8.4784,8.571,8.4514,8.5556,528288.0235
2011-08-10 11:20:00,22.17,22.2,21.97,22.01,514817.536125398,8.5556,8.5671,8.4784,8.4938,514817.5361
2011-08-10 11:30:00,22.01,22.2,21.93,22.02,377296.10580455547,8.4938,8.5671,8.4629,8.4977,377296.1058
2011-08-10 11:40:00,22.02,22.23,21.92,21.92,333945.6282145481,8.4977,8.5787,8.4591,8.4591,333945.6282
2011-08-10 11:50:00,21.93,22.15,21.92,22.02,207567.96473181483,8.4629,8.5478,8.4591,8.4977,207567.9647
2011-08-10 12:00:00,22.02,22.21,21.93,22.13,319617.927994122,8.4977,8.571,8.4629,8.5401,319617.928
2011-08-10 12:10:00,22.13,22.2,22.09,22.16,437423.46313984814,8.5401,8.5671,8.5247,8.5517,437423.4631
2011-08-10 12:20:00,22.16,22.2,22.06,22.07,288635.80700465344,8.5517,8.5671,8.5131,8.517,288635.807
2011-08-10 12:30:00,22.07,22.16,21.88,21.93,231325.0061229488,8.517,8.5517,8.4436,8.4629,231325.0061
2011-08-10 12:40:00,21.93,22.07,21.83,21.97,235733.5292676953,8.4629,8.517,8.4243,8.4784,235733.5293
2011-08-10 12:50:00,21.97,22.11,21.93,22.08,325006.12294881215,8.4784,8.5324,8.4629,8.5208,325006.1229
2011-08-10 13:00:00,22.08,22.16,22.0,22.1,202792.06465833943,8.5208,8.5517,8.49,8.5285,202792.0647
2011-08-10 13:10:00,22.1,22.14,21.88,21.96,177687.97452853294,8.5285,8.544,8.4436,8.4745,177687.9745
2011-08-10 13:20:00,21.94,21.99,21.81,21.93,255571.8834190546,8.4668,8.4861,8.4166,8.4629,255571.8834
2011-08-10 13:30:00,21.93,21.96,21.83,21.84,227528.77785941708,8.4629,8.4745,8.4243,8.4282,227528.7779
2011-08-10 13:40:00,21.84,22.11,21.82,22.07,224099.92652461425,8.4282,8.5324,8.4205,8.517,224099.9265
2011-08-10 13:50:00,22.06,22.23,22.04,22.23,292064.65833945625,8.5131,8.5787,8.5054,8.5787,292064.6583
2011-08-10 14:00:00,22.24,22.49,22.14,22.49,362723.48763164337,8.5826,8.679,8.544,8.679,362723.4876
2011-08-10 14:10:00,22.49,22.83,22.48,22.63,1190791.0849865293,8.679,8.8103,8.6752,8.7331,1190791.085
2011-08-10 14:20:00,22.64,22.9,22.6,22.84,673646.8283125153,8.7369,8.8373,8.7215,8.8141,673646.8283
2011-08-10 14:30:00,22.84,22.86,22.5,22.51,522165.0746999755,8.8141,8.8218,8.6829,8.6868,522165.0747
2011-08-10 14:40:00,22.5,22.64,22.46,22.47,318270.8792554494,8.6829,8.7369,8.6675,8.6713,318270.8793
2011-08-10 14:50:00,22.48,22.49,22.29,22.35,386725.4469752632,8.6752,8.679,8.6019,8.625,386725.447
2011-08-10 15:00:00,22.34,22.42,22.16,22.19,529635.0722507959,8.6212,8.652,8.5517,8.5633,529635.0723
2011-08-10 15:10:00,22.19,22.24,21.99,22.17,451751.1633602743,8.5633,8.5826,8.4861,8.5556,451751.1634
2011-08-10 15:20:00,22.16,22.37,22.05,22.08,409257.8986039676,8.5517,8.6327,8.5092,8.5208,409257.8986
2011-08-10 15:30:00,22.08,22.11,21.84,21.99,540901.2980651482,8.5208,8.5324,8.4282,8.4861,540901.2981
2011-08-10 15:40:00,21.99,22.08,21.73,21.75,1176340.9257898603,8.4861,8.5208,8.3858,8.3935,1176340.9258
2011-08-10 15:50:00,21.75,21.75,21.44,21.53,2181361.7438158216,8.3935,8.3935,8.2738,8.3086,2181361.7438
2011-08-11 09:30:00,22.06,22.42,21.57,22.07,640950.2816556453,8.5131,8.652,8.324,8.517,640950.2817
2011-08-11 09:40:00,22.06,22.07,21.61,21.66,436688.7092823904,8.5131,8.517,8.3394,8.3587,436688.7093
2011-08-11 09:50:00,21.63,21.7,21.46,21.67,534655.8902767573,8.3472,8.3742,8.2816,8.3626,534655.8903
2011-08-11 10:00:00,21.67,21.75,21.56,21.74,451628.7043840313,8.3626,8.3935,8.3202,8.3896,451628.7044
2011-08-11 10:10:00,21.74,22.0,21.61,21.95,407053.6370315944,8.3896,8.49,8.3394,8.4707,407053.637
2011-08-11 10:20:00,21.96,22.04,21.8,21.8,351947.097722263,8.4745,8.5054,8.4128,8.4128,351947.0977
2011-08-11 10:30:00,21.8,21.99,21.74,21.97,296228.26353171683,8.4128,8.4861,8.3896,8.4784,296228.2635
2011-08-11 10:40:00,21.97,22.19,21.94,22.19,646338.4766103355,8.4784,8.5633,8.4668,8.5633,646338.4766
2011-08-11 10:50:00,22.18,22.24,21.98,22.01,311413.1765858437,8.5594,8.5826,8.4822,8.4938,311413.1766
2011-08-11 11:00:00,22.0,22.14,21.97,22.0,279696.3017389174,8.49,8.544,8.4784,8.49,279696.3017
2011-08-11 11:10:00,21.97,22.0,21.88,21.97,309331.37398971344,8.4784,8.49,8.4436,8.4784,309331.374
2011-08-11 11:20:00,22.0,22.01,21.82,21.91,233039.4317903502,8.49,8.4938,8.4205,8.4552,233039.4318
2011-08-11 11:30:00,21.91,22.06,21.87,21.99,566862.6010286553,8.4552,8.5131,8.4398,8.4861,566862.601
2011-08-11 11:40:00,22.0,22.1,21.97,22.09,146828.31251530736,8.49,8.5285,8.4784,8.5247,146828.3125
2011-08-11 11:50:00,22.07,22.19,22.04,22.06,306759.7354886113,8.517,8.5633,8.5054,8.5131,306759.7355
2011-08-11 12:00:00,22.06,22.19,22.0,22.15,243325.9857947588,8.5131,8.5633,8.49,8.5478,243325.9858
2011-08-11 12:10:00,22.15,22.18,22.04,22.11,151726.6715650257,8.5478,8.5594,8.5054,8.5324,151726.6716
2011-08-11 12:20:00,22.11,22.15,21.99,22.05,104947.34264021552,8.5324,8.5478,8.4861,8.5092,104947.3426
2011-08-11 12:30:00,22.06,22.18,22.06,22.15,83394.5628214548,8.5131,8.5594,8.5131,8.5478,83394.5628
2011-08-11 12:40:00,22.15,22.31,22.15,22.22,235855.98824393825,8.5478,8.6096,8.5478,8.5749,235855.9882
2011-08-11 12:50:00,22.21,22.46,22.21,22.42,208425.1775655156,8.571,8.6675,8.571,8.652,208425.1776
2011-08-11 13:00:00,22.42,22.46,22.29,22.37,442566.7401420524,8.652,8.6675,8.6019,8.6327,442566.7401
2011-08-11 13:10:00,22.36,22.49,22.34,22.42,281533.1863825618,8.6289,8.679,8.6212,8.652,281533.1864
2011-08-11 13:20:00,22.42,22.45,22.34,22.37,207935.3416605437,8.652,8.6636,8.6212,8.6327,207935.3417
2011-08-11 13:30:00,22.37,22.47,22.34,22.34,252510.40901298064,8.6327,8.6713,8.6212,8.6212,252510.409
2011-08-11 13:40:00,22.34,22.39,22.22,22.25,266593.1912809209,8.6212,8.6405,8.5749,8.5864,266593.1913
2011-08-11 13:50:00,22.26,22.35,22.21,22.34,290472.6916482978,8.5903,8.625,8.571,8.6212,290472.6916
2011-08-11 14:00:00,22.34,22.42,22.31,22.39,258633.35782512857,8.6212,8.652,8.6096,8.6405,258633.3578
2011-08-11 14:10:00,22.39,22.56,22.39,22.45,334802.8410482488,8.6405,8.7061,8.6405,8.6636,334802.841
2011-08-11 14:20:00,22.45,22.48,22.37,22.42,376806.2698995836,8.6636,8.6752,8.6327,8.652,376806.2699
2011-08-11 14:30:00,22.43,22.45,22.19,22.24,339946.1180504531,8.6559,8.6636,8.5633,8.5826,339946.1181
2011-08-11 14:40:00,22.24,22.26,22.14,22.19,336027.4308106784,8.5826,8.5903,8.544,8.5633,336027.4308
2011-08-11 14:50:00,22.2,22.33,22.17,22.29,501836.8846436443,8.5671,8.6173,8.5556,8.6019,501836.8846
2011-08-11 15:00:00,22.29,22.46,22.24,22.33,338721.5282880235,8.6019,8.6675,8.5826,8.6173,338721.5283
2011-08-11 15:10:00,22.33,22.57,22.33,22.51,631520.9404849375,8.6173,8.7099,8.6173,8.6868,631520.9405
2011-08-11 15:20:00,22.51,22.63,22.49,22.63,511021.3078618663,8.6868,8.7331,8.679,8.7331,511021.3079
2011-08-11 15:30:00,22.63,22.86,22.59,22.82,1267572.8630908644,8.7331,8.8218,8.7176,8.8064,1267572.8631
2011-08-11 15:40:00,22.82,22.91,22.73,22.79,1249204.0166544206,8.8064,8.8411,8.7717,8.7948,1249204.0167
2011-08-11 15:50:00,22.79,22.8,22.43,22.47,2085598.824393828,8.7948,8.7987,8.6559,8.6713,2085598.8244
2011-08-12 09:30:00,22.89,23.01,22.58,22.69,359172.1773205976,8.8334,8.8797,8.7138,8.7562,359172.1773
2011-08-12 09:40:00,22.69,22.7,22.46,22.55,223242.71369091352,8.7562,8.7601,8.6675,8.7022,223242.7137
2011-08-12 09:50:00,22.53,22.56,22.27,22.46,502326.7205486162,8.6945,8.7061,8.5941,8.6675,502326.7205
2011-08-12 10:00:00,22.46,22.55,22.41,22.49,365295.1261327455,8.6675,8.7022,8.6482,8.679,365295.1261
2011-08-12 10:10:00,22.49,22.63,22.42,22.56,150012.2458976243,8.679,8.7331,8.652,8.7061,150012.2459
2011-08-12 10:20:00,22.57,22.67,22.49,22.66,161890.76659319128,8.7099,8.7485,8.679,8.7446,161890.7666
2011-08-12 10:30:00,22.66,22.76,22.61,22.73,241611.5601273573,8.7446,8.7832,8.7254,8.7717,241611.5601
2011-08-12 10:40:00,22.73,22.73,22.42,22.43,173891.74626500122,8.7717,8.7717,8.652,8.6559,173891.7463
2011-08-12 10:50:00,22.42,22.63,22.38,22.6,228263.53171687483,8.652,8.7331,8.6366,8.7215,228263.5317
2011-08-12 11:00:00,22.59,22.62,22.49,22.58,158094.53832965955,8.7176,8.7292,8.679,8.7138,158094.5383
2011-08-12 11:10:00,22.58,22.64,22.55,22.58,120254.71467058537,8.7138,8.7369,8.7022,8.7138,120254.7147
2011-08-12 11:20:00,22.56,22.62,22.49,22.58,102620.6220915993,8.7061,8.7292,8.679,8.7138,102620.6221
2011-08-12 11:30:00,22.56,22.72,22.55,22.67,162747.97942689198,8.7061,8.7678,8.7022,8.7485,162747.9794
2011-08-12 11:40:00,22.66,22.84,22.66,22.76,171687.48469262797,8.7446,8.8141,8.7446,8.7832,171687.4847
2011-08-12 11:50:00,22.76,22.82,22.71,22.78,95885.3783982366,8.7832,8.8064,8.7639,8.791,95885.3784
2011-08-12 12:00:00,22.78,22.82,22.75,22.78,138133.7252020573,8.791,8.8064,8.7794,8.791,138133.7252
2011-08-12 12:10:00,22.78,22.8,22.74,22.79,125520.45064903256,8.791,8.7987,8.7755,8.7948,125520.4506
2011-08-12 12:20:00,22.79,22.8,22.7,22.77,135072.25079598333,8.7948,8.7987,8.7601,8.7871,135072.2508
2011-08-12 12:30:00,22.76,22.76,22.65,22.65,107641.4401175606,8.7832,8.7832,8.7408,8.7408,107641.4401
2011-08-12 12:40:00,22.65,22.7,22.63,22.63,93803.5758021063,8.7408,8.7601,8.7331,8.7331,93803.5758
2011-08-12 12:50:00,22.63,22.69,22.63,22.66,69311.78055351457,8.7331,8.7562,8.7331,8.7446,69311.7806
2011-08-12 13:00:00,22.65,22.7,22.65,22.7,92334.06808719078,8.7408,8.7601,8.7408,8.7601,92334.0681
2011-08-12 13:10:00,22.7,22.72,22.66,22.68,82904.72691648298,8.7601,8.7678,8.7446,8.7524,82904.7269
2011-08-12 13:20:00,22.69,22.7,22.64,22.68,57678.1778104335,8.7562,8.7601,8.7369,8.7524,57678.1778
2011-08-12 13:30:00,22.68,22.73,22.65,22.69,92823.90399216262,8.7524,8.7717,8.7408,8.7562,92823.904
2011-08-12 13:40:00,22.7,22.8,22.7,22.77,91109.4783247612,8.7601,8.7987,8.7601,8.7871,91109.4783
2011-08-12 13:50:00,22.78,22.79,22.73,22.76,71883.4190546167,8.791,8.7948,8.7717,8.7832,71883.4191
2011-08-12 14:00:00,22.76,22.77,22.73,22.75,61719.32402645113,8.7832,8.7871,8.7717,8.7794,61719.324
2011-08-12 14:10:00,22.74,22.75,22.57,22.61,181606.6617683076,8.7755,8.7794,8.7099,8.7254,181606.6618
2011-08-12 14:20:00,22.6,22.6,22.42,22.44,405706.5882929218,8.7215,8.7215,8.652,8.6598,405706.5883
2011-08-12 14:30:00,22.44,22.46,22.36,22.39,229488.1214793044,8.6598,8.6675,8.6289,8.6405,229488.1215
2011-08-12 14:40:00,22.37,22.42,22.33,22.39,192627.96963017387,8.6327,8.652,8.6173,8.6405,192627.9696
2011-08-12 14:50:00,22.38,22.42,22.33,22.37,109355.86578496204,8.6366,8.652,8.6173,8.6327,109355.8658
2011-08-12 15:00:00,22.37,22.46,22.37,22.39,149644.8689688954,8.6327,8.6675,8.6327,8.6405,149644.869
2011-08-12 15:10:00,22.39,22.5,22.38,22.47,301738.91746265,8.6405,8.6829,8.6366,8.6713,301738.9175
2011-08-12 15:20:00,22.46,22.55,22.46,22.54,476855.2534900808,8.6675,8.7022,8.6675,8.6983,476855.2535
2011-08-12 15:30:00,22.54,22.55,22.42,22.5,587190.7910849865,8.6983,8.7022,8.652,8.6829,587190.7911
2011-08-12 15:40:00,22.5,22.58,22.48,22.56,684913.0541268674,8.6829,8.7138,8.6752,8.7061,684913.0541
2011-08-12 15:50:00,22.55,22.64,22.53,22.6,1258510.8988488854,8.7022,8.7369,8.6945,8.7215,1258510.8988
2011-08-15 09:30:00,22.89,23.12,22.81,23.1,252632.8679892236,8.8334,8.9222,8.8025,8.9144,252632.868
2011-08-15 09:40:00,23.1,23.18,23.07,23.09,173769.28728875826,8.9144,8.9453,8.9029,8.9106,173769.2873
2011-08-15 09:50:00,23.08,23.24,23.08,23.2,173646.82831251528,8.9067,8.9685,8.9067,8.953,173646.8283
2011-08-15 10:00:00,23.2,23.25,23.16,23.19,158339.45628214546,8.953,8.9723,8.9376,8.9492,158339.4563
2011-08-15 10:10:00,23.21,23.29,23.14,23.25,321087.43570903747,8.9569,8.9878,8.9299,8.9723,321087.4357
2011-08-15 10:20:00,23.25,23.36,23.24,23.36,147073.23046779327,8.9723,9.0148,8.9685,9.0148,147073.2305
2011-08-15 10:30:00,23.37,23.41,23.23,23.23,91599.31422973303,9.0186,9.0341,8.9646,8.9646,91599.3142
2011-08-15 10:40:00,23.23,23.26,23.15,23.25,136664.2174871418,8.9646,8.9762,8.9337,8.9723,136664.2175
2011-08-15 10:50:00,23.26,23.26,23.16,23.2,103232.9169728141,8.9762,8.9762,8.9376,8.953,103232.917
2011-08-15 11:00:00,23.19,23.28,23.19,23.21,67352.43693362724,8.9492,8.9839,8.9492,8.9569,67352.4369
2011-08-15 11:10:00,23.22,23.31,23.19,23.24,270511.87852069555,8.9608,8.9955,8.9492,8.9685,270511.8785
2011-08-15 11:20:00,23.24,23.34,23.21,23.32,544575.067352437,8.9685,9.0071,8.9569,8.9993,544575.0674
2011-08-15 11:30:00,23.32,23.33,23.22,23.25,184300.7592456527,8.9993,9.0032,8.9608,8.9723,184300.7592
2011-08-15 11:40:00,23.25,23.27,23.22,23.24,75679.64731814842,8.9723,8.9801,8.9608,8.9685,75679.6473
2011-08-15 11:50:00,23.25,23.4,23.25,23.35,125275.53269654664,8.9723,9.0302,8.9723,9.0109,125275.5327
2011-08-15 12:00:00,23.35,23.4,23.28,23.29,245897.62429586088,9.0109,9.0302,8.9839,8.9878,245897.6243
2011-08-15 12:10:00,23.29,23.32,23.27,23.31,79843.252510409,8.9878,8.9993,8.9801,8.9955,79843.2525
2011-08-15 12:20:00,23.31,23.34,23.26,23.29,89395.05265735977,8.9955,9.0071,8.9762,8.9878,89395.0527
2011-08-15 12:30:00,23.3,23.3,23.22,23.26,157359.7844722018,8.9916,8.9916,8.9608,8.9762,157359.7845
2011-08-15 12:40:00,23.25,23.34,23.23,23.31,143889.29708547634,8.9723,9.0071,8.9646,8.9955,143889.2971
2011-08-15 12:50:00,23.31,23.36,23.28,23.32,94660.788635807,8.9955,9.0148,8.9839,8.9993,94660.7886
2011-08-15 13:00:00,23.32,23.37,23.3,23.35,111070.29145236344,8.9993,9.0186,8.9916,9.0109,111070.2915
2011-08-15 13:10:00,23.35,23.35,23.25,23.27,107029.14523634582,9.0109,9.0109,8.9723,8.9801,107029.1452
2011-08-15 13:20:00,23.26,23.35,23.26,23.33,99191.77075679648,8.9762,9.0109,8.9762,9.0032,99191.7708
2011-08-15 13:30:00,23.33,23.35,23.26,23.29,108988.48885623316,9.0032,9.0109,8.9762,8.9878,108988.4889
2011-08-15 13:40:00,23.3,23.38,23.28,23.32,91599.31422973303,8.9916,9.0225,8.9839,8.9993,91599.3142
2011-08-15 13:50:00,23.31,23.42,23.29,23.4,97109.96816066618,8.9955,9.0379,8.9878,9.0302,97109.9682
2011-08-15 14:00:00,23.4,23.45,23.36,23.43,84864.07053637032,9.0302,9.0495,9.0148,9.0418,84864.0705
2011-08-15 14:10:00,23.43,23.49,23.39,23.47,139113.39701200096,9.0418,9.065,9.0264,9.0572,139113.397
2011-08-15 14:20:00,23.48,23.54,23.46,23.48,204139.113397012,9.0611,9.0842,9.0534,9.0611,204139.1134
2011-08-15 14:30:00,23.47,23.49,23.29,23.3,294513.8378643154,9.0572,9.065,8.9878,8.9916,294513.8379
2011-08-15 14:40:00,23.31,23.39,23.3,23.38,190546.1670340436,8.9955,9.0264,8.9916,9.0225,190546.167
2011-08-15 14:50:00,23.38,23.4,23.32,23.4,158339.45628214546,9.0225,9.0302,8.9993,9.0302,158339.4563
2011-08-15 15:00:00,23.4,23.4,23.31,23.31,208915.01347048732,9.0302,9.0302,8.9955,8.9955,208915.0135
2011-08-15 15:10:00,23.31,23.35,23.26,23.28,257653.68601518488,8.9955,9.0109,8.9762,8.9839,257653.686
2011-08-15 15:20:00,23.28,23.34,23.22,23.24,255694.3423952976,8.9839,9.0071,8.9608,8.9685,255694.3424
2011-08-15 15:30:00,23.25,23.31,23.22,23.29,372397.7467548371,8.9723,8.9955,8.9608,8.9878,372397.7468
2011-08-15 15:40:00,23.29,23.34,23.24,23.32,395052.65735978447,8.9878,9.0071,8.9685,8.9993,395052.6574
2011-08-15 15:50:00,23.33,23.4,23.31,23.4,772961.0580455547,9.0032,9.0302,8.9955,9.0302,772961.058
2011-08-16 09:30:00,22.86,23.34,22.82,23.31,378030.8596620132,8.8218,9.0071,8.8064,8.9955,378030.8597
2011-08-16 09:40:00,23.31,23.44,23.13,23.13,260470.2424687729,8.9955,9.0457,8.926,8.926,260470.2425
2011-08-16 09:50:00,23.13,23.24,23.07,23.1,342517.7565515552,8.926,8.9685,8.9029,8.9144,342517.7566
2011-08-16 10:00:00,23.1,23.2,23.09,23.15,175238.79500367376,8.9144,8.953,8.9106,8.9337,175238.795
2011-08-16 10:10:00,23.15,23.2,23.11,23.18,120744.55057555718,8.9337,8.953,8.9183,8.9453,120744.5506
2011-08-16 10:20:00,23.18,23.28,23.17,23.24,129316.67891256428,8.9453,8.9839,8.9415,8.9685,129316.6789
2011-08-16 10:30:00,23.26,23.35,23.22,23.33,139235.85598824391,8.9762,9.0109,8.9608,9.0032,139235.856
2011-08-16 10:40:00,23.33,23.37,23.26,23.35,156502.5716385011,9.0032,9.0186,8.9762,9.0109,156502.5716
2011-08-16 10:50:00,23.36,23.44,23.33,23.44,118295.371050698,9.0148,9.0457,9.0032,9.0457,118295.3711
2011-08-16 11:00:00,23.44,23.46,23.35,23.36,232427.1369091354,9.0457,9.0534,9.0109,9.0148,232427.1369
2011-08-16 11:10:00,23.36,23.36,23.23,23.24,126745.04041146216,9.0148,9.0148,8.9646,8.9685,126745.0404
2011-08-16 11:20:00,23.24,23.31,23.19,23.31,123928.48395787412,8.9685,8.9955,8.9492,8.9955,123928.484
2011-08-16 11:30:00,23.3,23.31,23.21,23.24,90007.34753857457,8.9916,8.9955,8.9569,8.9685,90007.3475
2011-08-16 11:40:00,23.25,23.36,23.24,23.3,97109.96816066618,8.9723,9.0148,8.9685,8.9916,97109.9682
2011-08-16 11:50:00,23.31,23.33,23.25,23.29,77394.07298554984,8.9955,9.0032,8.9723,8.9878,77394.073
2011-08-16 12:00:00,23.29,23.31,23.18,23.31,93803.5758021063,8.9878,8.9955,8.9453,8.9955,93803.5758
2011-08-16 12:10:00,23.32,23.38,23.13,23.18,337129.561596865,8.9993,9.0225,8.926,8.9453,337129.5616
2011-08-16 12:20:00,23.18,23.26,23.0,23.04,184545.6771981386,8.9453,8.9762,8.8759,8.8913,184545.6772
2011-08-16 12:30:00,23.03,23.16,22.97,23.12,157237.32549595885,8.8874,8.9376,8.8643,8.9222,157237.3255
2011-08-16 12:40:00,23.11,23.18,23.0,23.06,117805.53514572616,8.9183,8.9453,8.8759,8.899,117805.5351
2011-08-16 12:50:00,23.07,23.1,23.0,23.01,171442.56674014204,8.9029,8.9144,8.8759,8.8797,171442.5667
2011-08-16 13:00:00,23.01,23.01,22.8,22.84,308719.07910849864,8.8797,8.8797,8.7987,8.8141,308719.0791
2011-08-16 13:10:00,22.84,22.91,22.82,22.87,138133.7252020573,8.8141,8.8411,8.8064,8.8257,138133.7252
2011-08-16 13:20:00,22.88,23.0,22.85,22.92,294024.0019593436,8.8295,8.8759,8.818,8.845,294024.002
2011-08-16 13:30:00,22.92,23.0,22.89,22.95,135194.70977222628,8.845,8.8759,8.8334,8.8566,135194.7098
2011-08-16 13:40:00,22.95,23.02,22.9,22.97,120254.71467058537,8.8566,8.8836,8.8373,8.8643,120254.7147
2011-08-16 13:50:00,22.96,23.13,22.96,23.09,284227.2838599069,8.8604,8.926,8.8604,8.9106,284227.2839
2011-08-16 14:00:00,23.08,23.13,23.03,23.03,278961.5478814597,8.9067,8.926,8.8874,8.8874,278961.5479
2011-08-16 14:10:00,23.04,23.11,22.98,22.98,278961.5478814597,8.8913,8.9183,8.8681,8.8681,278961.5479
2011-08-16 14:20:00,23.0,23.04,22.91,22.96,200710.2620622092,8.8759,8.8913,8.8411,8.8604,200710.2621
2011-08-16 14:30:00,22.95,23.0,22.86,22.87,266348.27332843497,8.8566,8.8759,8.8218,8.8257,266348.2733
2011-08-16 14:40:00,22.87,22.91,22.86,22.89,145848.64070536368,8.8257,8.8411,8.8218,8.8334,145848.6407
2011-08-16 14:50:00,22.89,22.89,22.78,22.81,240999.2652461425,8.8334,8.8334,8.791,8.8025,240999.2652
2011-08-16 15:00:00,22.81,22.92,22.81,22.92,237570.41391133968,8.8025,8.845,8.8025,8.845,237570.4139
2011-08-16 15:10:00,22.92,22.94,22.83,22.94,160911.0947832476,8.845,8.8527,8.8103,8.8527,160911.0948
2011-08-16 15:20:00,22.95,23.04,22.88,23.03,189321.577271614,8.8566,8.8913,8.8295,8.8874,189321.5773
2011-08-16 15:30:00,23.04,23.13,23.01,23.07,502816.556453588,8.8913,8.926,8.8797,8.9029,502816.5565
2011-08-16 15:40:00,23.08,23.16,23.01,23.07,593436.1988733774,8.9067,8.9376,8.8797,8.9029,593436.1989
2011-08-16 15:50:00,23.07,23.09,22.96,22.98,850600.0489835904,8.9029,8.9106,8.8604,8.8681,850600.049
2011-08-17 09:30:00,23.22,23.64,23.22,23.35,322189.5664952241,8.9608,9.1228,8.9608,9.0109,322189.5665
2011-08-17 09:40:00,23.35,23.52,23.28,23.45,146460.93558657847,9.0109,9.0765,8.9839,9.0495,146460.9356
2011-08-17 09:50:00,23.46,23.5,23.34,23.36,210751.89811413176,9.0534,9.0688,9.0071,9.0148,210751.8981
2011-08-17 10:00:00,23.37,23.4,23.31,23.35,114131.7658584374,9.0186,9.0302,8.9955,9.0109,114131.7659
2011-08-17 10:10:00,23.35,23.46,23.31,23.46,151726.6715650257,9.0109,9.0534,8.9955,9.0534,151726.6716
2011-08-17 10:20:00,23.46,23.51,23.43,23.51,166176.83076169482,9.0534,9.0727,9.0418,9.0727,166176.8308
2011-08-17 10:30:00,23.49,23.49,23.29,23.31,229855.49840803328,9.065,9.065,8.9878,8.9955,229855.4984
2011-08-17 10:40:00,23.31,23.35,23.28,23.32,227161.4009306882,8.9955,9.0109,8.9839,8.9993,227161.4009
2011-08-17 10:50:00,23.33,23.35,23.13,23.13,124785.6967915748,9.0032,9.0109,8.926,8.926,124785.6968
2011-08-17 11:00:00,23.13,23.27,23.11,23.25,106294.39137888806,8.926,8.9801,8.9183,8.9723,106294.3914
2011-08-17 11:10:00,23.24,23.32,23.22,23.23,87190.79108498653,8.9685,8.9993,8.9608,8.9646,87190.7911
2011-08-17 11:20:00,23.22,23.26,23.18,23.21,86333.57825128581,8.9608,8.9762,8.9453,8.9569,86333.5783
2011-08-17 11:30:00,23.21,23.25,23.14,23.18,93436.1988733774,8.9569,8.9723,8.9299,8.9453,93436.1989
2011-08-17 11:40:00,23.18,23.19,23.1,23.17,97967.18099436688,8.9453,8.9492,8.9144,8.9415,97967.181
2011-08-17 11:50:00,23.17,23.21,23.08,23.1,72618.17291207446,8.9415,8.9569,8.9067,8.9144,72618.1729
2011-08-17 12:00:00,23.1,23.11,23.0,23.01,142052.41244183198,8.9144,8.9183,8.8759,8.8797,142052.4124
2011-08-17 12:10:00,23.01,23.04,22.94,23.01,97967.18099436688,8.8797,8.8913,8.8527,8.8797,97967.181
2011-08-17 12:20:00,23.01,23.13,23.01,23.13,52534.90080822924,8.8797,8.926,8.8797,8.926,52534.9008
2011-08-17 12:30:00,23.13,23.2,23.13,23.16,75434.7293656625,8.926,8.953,8.926,8.9376,75434.7294
2011-08-17 12:40:00,23.18,23.2,23.13,23.18,69311.78055351457,8.9453,8.953,8.926,8.9453,69311.7806
2011-08-17 12:50:00,23.18,23.2,22.98,23.05,118662.74797942687,8.9453,8.953,8.8681,8.8952,118662.748
2011-08-17 13:00:00,23.06,23.09,22.98,23.09,84986.52951261327,8.899,8.9106,8.8681,8.9106,84986.5295
2011-08-17 13:10:00,23.09,23.13,23.06,23.11,70781.28826843007,8.9106,8.926,8.899,8.9183,70781.2883
2011-08-17 13:20:00,23.11,23.14,22.96,22.99,106294.39137888806,8.9183,8.9299,8.8604,8.872,106294.3914
2011-08-17 13:30:00,22.98,23.03,22.91,22.92,121846.6813617438,8.8681,8.8874,8.8411,8.845,121846.6814
2011-08-17 13:40:00,22.92,22.93,22.83,22.91,115233.89664462404,8.845,8.8488,8.8103,8.8411,115233.8966
2011-08-17 13:50:00,22.91,22.94,22.86,22.91,193607.6414401176,8.8411,8.8527,8.8218,8.8411,193607.6414
2011-08-17 14:00:00,22.91,22.98,22.91,22.93,125275.53269654664,8.8411,8.8681,8.8411,8.8488,125275.5327
2011-08-17 14:10:00,22.94,22.99,22.91,22.98,180749.4489346069,8.8527,8.872,8.8411,8.8681,180749.4489
2011-08-17 14:20:00,22.98,23.0,22.92,22.96,163237.81533186382,8.8681,8.8759,8.845,8.8604,163237.8153
2011-08-17 14:30:00,22.96,23.0,22.91,22.91,97599.804065638,8.8604,8.8759,8.8411,8.8411,97599.8041
2011-08-17 14:40:00,22.91,23.01,22.91,22.95,133970.1200097967,8.8411,8.8797,8.8411,8.8566,133970.12
2011-08-17 14:50:00,22.95,23.07,22.92,23.07,105682.09649767326,8.8566,8.9029,8.845,8.9029,105682.0965
2011-08-17 15:00:00,23.07,23.14,23.03,23.11,204016.65442076905,8.9029,8.9299,8.8874,8.9183,204016.6544
2011-08-17 15:10:00,23.12,23.14,23.04,23.11,304310.5559637521,8.9222,8.9299,8.8913,8.9183,304310.556
2011-08-17 15:20:00,23.1,23.11,23.02,23.1,360641.6850355131,8.9144,8.9183,8.8836,8.9144,360641.685
2011-08-17 15:30:00,23.1,23.11,22.92,22.93,333578.2512858192,8.9144,8.9183,8.845,8.8488,333578.2513
2011-08-17 15:40:00,22.92,23.0,22.91,23.0,765858.4374234631,8.845,8.8759,8.8411,8.8759,765858.4374
2011-08-17 15:50:00,23.0,23.01,22.92,22.99,1109968.1606661768,8.8759,8.8797,8.845,8.872,1109968.1607
2011-08-18 09:30:00,22.24,22.3,21.86,21.92,419666.9115846192,8.5826,8.6057,8.4359,8.4591,419666.9116
2011-08-18 09:40:00,21.91,22.06,21.83,22.02,329292.18711731565,8.4552,8.5131,8.4243,8.4977,329292.1871
2011-08-18 09:50:00,22.02,22.2,21.94,22.0,342762.67450404115,8.4977,8.5671,8.4668,8.49,342762.6745
2011-08-18 10:00:00,22.0,22.01,21.37,21.49,815944.1587068331,8.49,8.4938,8.2468,8.2931,815944.1587
2011-08-18 10:10:00,21.48,21.68,21.44,21.62,410604.9473426402,8.2893,8.3665,8.2738,8.3433,410604.9473
2011-08-18 10:20:00,21.6,21.75,21.53,21.62,304065.6380112662,8.3356,8.3935,8.3086,8.3433,304065.638
2011-08-18 10:30:00,21.64,21.64,21.48,21.57,337864.3154543228,8.351,8.351,8.2893,8.324,337864.3155
2011-08-18 10:40:00,21.57,21.61,21.41,21.59,237815.3318638256,8.324,8.3394,8.2623,8.3317,237815.3319
2011-08-18 10:50:00,21.59,21.65,21.54,21.58,197158.9517511633,8.3317,8.3549,8.3124,8.3279,197158.9518
2011-08-18 11:00:00,21.57,21.62,21.5,21.53,350844.9669360764,8.324,8.3433,8.297,8.3086,350844.9669
2011-08-18 11:10:00,21.53,21.57,21.41,21.44,192872.8875826598,8.3086,8.324,8.2623,8.2738,192872.8876
2011-08-18 11:20:00,21.45,21.55,21.42,21.53,142052.41244183198,8.2777,8.3163,8.2661,8.3086,142052.4124
2011-08-18 11:30:00,21.53,21.66,21.51,21.57,174259.12319373008,8.3086,8.3587,8.3009,8.324,174259.1232
2011-08-18 11:40:00,21.57,21.69,21.55,21.66,143521.92015674748,8.324,8.3703,8.3163,8.3587,143521.9202
2011-08-18 11:50:00,21.66,21.71,21.61,21.71,189076.65931912808,8.3587,8.378,8.3394,8.378,189076.6593
2011-08-18 12:00:00,21.71,21.72,21.53,21.53,299412.1969140338,8.378,8.3819,8.3086,8.3086,299412.1969
2011-08-18 12:10:00,21.53,21.61,21.49,21.52,320597.5998040656,8.3086,8.3394,8.2931,8.3047,320597.5998
2011-08-18 12:20:00,21.52,21.52,21.4,21.41,407421.0139603232,8.3047,8.3047,8.2584,8.2623,407421.014
2011-08-18 12:30:00,21.42,21.43,21.35,21.37,308106.78422728385,8.2661,8.27,8.2391,8.2468,308106.7842
2011-08-18 12:40:00,21.38,21.39,21.35,21.36,156992.40754347292,8.2507,8.2545,8.2391,8.243,156992.4075
2011-08-18 12:50:00,21.36,21.38,21.31,21.33,268797.45285329415,8.243,8.2507,8.2237,8.2314,268797.4529
2011-08-18 13:00:00,21.34,21.4,21.31,21.38,348395.7874112172,8.2353,8.2584,8.2237,8.2507,348395.7874
2011-08-18 13:10:00,21.38,21.4,21.31,21.35,191280.92089150133,8.2507,8.2584,8.2237,8.2391,191280.9209
2011-08-18 13:20:00,21.35,21.36,21.23,21.23,218344.3546411952,8.2391,8.243,8.1928,8.1928,218344.3546
2011-08-18 13:30:00,21.24,21.24,21.03,21.03,606661.7683076169,8.1967,8.1967,8.1156,8.1156,606661.7683
2011-08-18 13:40:00,21.03,21.05,20.95,21.01,490938.03575802105,8.1156,8.1233,8.0847,8.1079,490938.0358
2011-08-18 13:50:00,21.02,21.06,20.88,20.9,603722.7528777859,8.1118,8.1272,8.0577,8.0655,603722.7529
2011-08-18 14:00:00,20.9,20.99,20.9,20.97,867009.5518001469,8.0655,8.1002,8.0655,8.0925,867009.5518
2011-08-18 14:10:00,20.98,21.14,20.97,21.13,496326.2307127112,8.0963,8.1581,8.0925,8.1542,496326.2307
2011-08-18 14:20:00,21.13,21.16,20.88,20.89,822924.3203526818,8.1542,8.1658,8.0577,8.0616,822924.3204
2011-08-18 14:30:00,20.88,20.9,20.77,20.9,552902.2777369581,8.0577,8.0655,8.0153,8.0655,552902.2777
2011-08-18 14:40:00,20.9,20.9,20.66,20.68,485672.2997795738,8.0655,8.0655,7.9728,7.9806,485672.2998
2011-08-18 14:50:00,20.68,20.82,20.66,20.77,552657.3597844722,7.9806,8.0346,7.9728,8.0153,552657.3598
2011-08-18 15:00:00,20.77,20.78,20.7,20.7,689811.4131765858,8.0153,8.0191,7.9883,7.9883,689811.4132
2011-08-18 15:10:00,20.71,20.71,20.6,20.6,650869.458731325,7.9921,7.9921,7.9497,7.9497,650869.4587
2011-08-18 15:20:00,20.61,20.73,20.58,20.73,685770.2669605681,7.9535,7.9998,7.942,7.9998,685770.267
2011-08-18 15:30:00,20.74,20.77,20.73,20.77,1112907.1760960077,8.0037,8.0153,7.9998,8.0153,1112907.1761
2011-08-18 15:40:00,20.77,20.77,20.47,20.48,1059147.6855253489,8.0153,8.0153,7.8995,7.9034,1059147.6855
2011-08-18 15:50:00,20.47,20.68,20.47,20.67,2026206.220915993,7.8995,7.9806,7.8995,7.9767,2026206.2209
2011-08-19 09:30:00,20.42,20.46,20.18,20.19,1361009.0619642418,7.8802,7.8957,7.7876,7.7915,1361009.062
2011-08-19 09:40:00,20.19,20.5,20.19,20.35,395909.8701934852,7.7915,7.9111,7.7915,7.8532,395909.8702
2011-08-19 09:50:00,20.35,20.43,20.3,20.38,379010.53147195687,7.8532,7.8841,7.8339,7.8648,379010.5315
2011-08-19 10:00:00,20.38,20.58,20.33,20.58,612662.2581435218,7.8648,7.942,7.8455,7.942,612662.2581
2011-08-19 10:10:00,20.58,20.86,20.56,20.86,751408.278226794,7.942,8.05,7.9342,8.05,751408.2782
2011-08-19 10:20:00,20.86,21.04,20.75,21.04,539186.8723977467,8.05,8.1195,8.0076,8.1195,539186.8724
2011-08-19 10:30:00,21.02,21.04,20.75,20.76,536370.3159441587,8.1118,8.1195,8.0076,8.0114,536370.3159
2011-08-19 10:40:00,20.76,20.79,20.66,20.77,369826.1082537349,8.0114,8.023,7.9728,8.0153,369826.1083
2011-08-19 10:50:00,20.77,20.83,20.74,20.78,210384.52118540287,8.0153,8.0384,8.0037,8.0191,210384.5212
2011-08-19 11:00:00,20.78,20.82,20.66,20.67,394317.9035023267,8.0191,8.0346,7.9728,7.9767,394317.9035
2011-08-19 11:10:00,20.67,20.68,20.53,20.56,229488.1214793044,7.9767,7.9806,7.9227,7.9342,229488.1215
2011-08-19 11:20:00,20.55,20.66,20.52,20.55,161523.3896644624,7.9304,7.9728,7.9188,7.9304,161523.3897
2011-08-19 11:30:00,20.55,20.61,20.43,20.52,267572.86309086456,7.9304,7.9535,7.8841,7.9188,267572.8631
2011-08-19 11:40:00,20.51,20.62,20.51,20.55,239039.9216262552,7.915,7.9574,7.915,7.9304,239039.9216
2011-08-19 11:50:00,20.55,20.66,20.54,20.66,173646.82831251528,7.9304,7.9728,7.9265,7.9728,173646.8283
2011-08-19 12:00:00,20.66,20.66,20.53,20.54,194832.23120254712,7.9728,7.9728,7.9227,7.9265,194832.2312
2011-08-19 12:10:00,20.54,20.59,20.51,20.58,189811.41317658583,7.9265,7.9458,7.915,7.942,189811.4132
2011-08-19 12:20:00,20.58,20.59,20.5,20.55,166176.83076169482,7.942,7.9458,7.9111,7.9304,166176.8308
2011-08-19 12:30:00,20.55,20.62,20.55,20.56,261082.5373499877,7.9304,7.9574,7.9304,7.9342,261082.5373
2011-08-19 12:40:00,20.55,20.62,20.51,20.62,163850.11021307862,7.9304,7.9574,7.915,7.9574,163850.1102
2011-08-19 12:50:00,20.62,20.65,20.55,20.56,140215.5277981876,7.9574,7.969,7.9304,7.9342,140215.5278
2011-08-19 13:00:00,20.56,20.63,20.5,20.63,172789.61547881458,7.9342,7.9613,7.9111,7.9613,172789.6155
2011-08-19 13:10:00,20.62,20.65,20.57,20.62,138868.47905951506,7.9574,7.969,7.9381,7.9574,138868.4791
2011-08-19 13:20:00,20.62,20.62,20.54,20.57,131398.4815086946,7.9574,7.9574,7.9265,7.9381,131398.4815
2011-08-19 13:30:00,20.57,20.58,20.45,20.45,224344.8444771001,7.9381,7.942,7.8918,7.8918,224344.8445
2011-08-19 13:40:00,20.45,20.48,20.41,20.48,214670.5853539064,7.8918,7.9034,7.8764,7.9034,214670.5854
2011-08-19 13:50:00,20.47,20.48,20.38,20.42,144256.67401420523,7.8995,7.9034,7.8648,7.8802,144256.674
2011-08-19 14:00:00,20.42,20.47,20.33,20.36,554371.7854518736,7.8802,7.8995,7.8455,7.8571,554371.7855
2011-08-19 14:10:00,20.36,20.39,20.28,20.29,383174.1366642175,7.8571,7.8686,7.8262,7.8301,383174.1367
2011-08-19 14:20:00,20.29,20.29,20.21,20.27,337374.4795493509,7.8301,7.8301,7.7992,7.8223,337374.4795
2011-08-19 14:30:00,20.27,20.28,20.19,20.24,329414.64609355864,7.8223,7.8262,7.7915,7.8108,329414.6461
2011-08-19 14:40:00,20.24,20.31,20.17,20.19,187852.0695566985,7.8108,7.8378,7.7837,7.7915,187852.0696
2011-08-19 14:50:00,20.18,20.21,20.09,20.1,565270.634337497,7.7876,7.7992,7.7529,7.7567,565270.6343
2011-08-19 15:00:00,20.09,20.12,20.06,20.1,355131.0311045799,7.7529,7.7644,7.7413,7.7567,355131.0311
2011-08-19 15:10:00,20.1,20.14,19.99,20.1,419421.9936321332,7.7567,7.7722,7.7143,7.7567,419421.9936
2011-08-19 15:20:00,20.1,20.21,20.09,20.21,527430.8106784227,7.7567,7.7992,7.7529,7.7992,527430.8107
2011-08-19 15:30:00,20.2,20.21,20.12,20.15,588782.7577761449,7.7953,7.7992,7.7644,7.776,588782.7578
2011-08-19 15:40:00,20.15,20.24,20.15,20.21,880847.4161156012,7.776,7.8108,7.776,7.7992,880847.4161
2011-08-19 15:50:00,20.21,20.25,20.17,20.19,1692260.5927014449,7.7992,7.8146,7.7837,7.7915,1692260.5927
2011-08-22 09:30:00,20.79,20.96,20.67,20.73,441709.52730835165,8.023,8.0886,7.9767,7.9998,441709.5273
2011-08-22 09:40:00,20.73,20.77,20.29,20.36,560494.7342640215,7.9998,8.0153,7.8301,7.8571,560494.7343
2011-08-22 09:50:00,20.37,20.43,20.12,20.15,337496.9385255939,7.8609,7.8841,7.7644,7.776,337496.9385
2011-08-22 10:00:00,20.15,20.24,20.05,20.05,344599.5591476855,7.776,7.8108,7.7374,7.7374,344599.5591
2011-08-22 10:10:00,20.05,20.09,19.96,20.08,413421.5037962282,7.7374,7.7529,7.7027,7.749,413421.5038
2011-08-22 10:20:00,20.08,20.16,20.02,20.03,399093.80357580207,7.749,7.7799,7.7259,7.7297,399093.8036
2011-08-22 10:30:00,20.03,20.12,19.92,19.94,316801.3715405339,7.7297,7.7644,7.6873,7.695,316801.3715
2011-08-22 10:40:00,19.94,19.98,19.86,19.97,318270.8792554494,7.695,7.7104,7.6641,7.7066,318270.8793
2011-08-22 10:50:00,19.97,20.05,19.78,19.79,383786.43154543225,7.7066,7.7374,7.6332,7.6371,383786.4315
2011-08-22 11:00:00,19.77,19.86,19.75,19.83,337129.561596865,7.6294,7.6641,7.6217,7.6525,337129.5616
2011-08-22 11:10:00,19.83,19.87,19.72,19.72,225569.4342395297,7.6525,7.668,7.6101,7.6101,225569.4342
2011-08-22 11:20:00,19.71,19.74,19.63,19.66,375581.680137154,7.6062,7.6178,7.5754,7.5869,375581.6801
2011-08-22 11:30:00,19.66,19.75,19.38,19.39,588905.2167523879,7.5869,7.6217,7.4789,7.4827,588905.2168
2011-08-22 11:40:00,19.39,19.49,19.3,19.45,359049.7183443546,7.4827,7.5213,7.448,7.5059,359049.7183
2011-08-22 11:50:00,19.45,19.47,19.23,19.33,475508.20475140825,7.5059,7.5136,7.421,7.4596,475508.2048
2011-08-22 12:00:00,19.34,19.57,19.3,19.56,417830.0269409748,7.4634,7.5522,7.448,7.5483,417830.0269
2011-08-22 12:10:00,19.57,19.66,19.56,19.66,435953.9554249326,7.5522,7.5869,7.5483,7.5869,435953.9554
2011-08-22 12:20:00,19.66,19.73,19.6,19.61,221283.37007102612,7.5869,7.6139,7.5638,7.5676,221283.3701
2011-08-22 12:30:00,19.61,19.68,19.56,19.61,195199.608131276,7.5676,7.5946,7.5483,7.5676,195199.6081
2011-08-22 12:40:00,19.61,19.75,19.56,19.73,130663.72765123684,7.5676,7.6217,7.5483,7.6139,130663.7277
2011-08-22 12:50:00,19.72,20.0,19.68,19.95,511633.60274308105,7.6101,7.7181,7.5946,7.6988,511633.6027
2011-08-22 13:00:00,19.94,19.96,19.84,19.88,196056.8209649767,7.695,7.7027,7.6564,7.6718,196056.821
2011-08-22 13:10:00,19.88,19.9,19.82,19.89,110090.61964241978,7.6718,7.6795,7.6487,7.6757,110090.6196
2011-08-22 13:20:00,19.89,19.97,19.84,19.84,147318.1484202792,7.6757,7.7066,7.6564,7.6564,147318.1484
2011-08-22 13:30:00,19.84,19.91,19.77,19.8,194832.23120254712,7.6564,7.6834,7.6294,7.641,194832.2312
2011-08-22 13:40:00,19.8,19.84,19.7,19.71,278594.1709527308,7.641,7.6564,7.6024,7.6062,278594.171
2011-08-22 13:50:00,19.72,19.76,19.65,19.72,235978.44722018123,7.6101,7.6255,7.5831,7.6101,235978.4472
2011-08-22 14:00:00,19.72,19.81,19.66,19.78,274553.02473671315,7.6101,7.6448,7.5869,7.6332,274553.0247
2011-08-22 14:10:00,19.77,19.84,19.71,19.75,158094.53832965955,7.6294,7.6564,7.6062,7.6217,158094.5383
2011-08-22 14:20:00,19.75,19.81,19.72,19.77,501347.0487386725,7.6217,7.6448,7.6101,7.6294,501347.0487
2011-08-22 14:30:00,19.76,19.78,19.64,19.64,289370.5608621112,7.6255,7.6332,7.5792,7.5792,289370.5609
2011-08-22 14:40:00,19.65,19.7,19.58,19.58,292187.11731569923,7.5831,7.6024,7.5561,7.5561,292187.1173
2011-08-22 14:50:00,19.59,19.6,19.48,19.5,309821.20989468525,7.5599,7.5638,7.5175,7.5252,309821.2099
2011-08-22 15:00:00,19.51,19.57,19.48,19.51,230590.25226549103,7.529,7.5522,7.5175,7.529,230590.2523
2011-08-22 15:10:00,19.51,19.6,19.49,19.53,320842.5177565515,7.529,7.5638,7.5213,7.5368,320842.5178
2011-08-22 15:20:00,19.53,19.6,19.51,19.57,395542.4932647563,7.5368,7.5638,7.529,7.5522,395542.4933
2011-08-22 15:30:00,19.57,19.65,19.52,19.52,447954.9350967426,7.5522,7.5831,7.5329,7.5329,447954.9351
2011-08-22 15:40:00,19.52,19.62,19.51,19.52,739529.757531227,7.5329,7.5715,7.529,7.5329,739529.7575
2011-08-22 15:50:00,19.52,19.52,19.38,19.46,1467793.289248102,7.5329,7.5329,7.4789,7.5097,1467793.2892
2011-08-23 09:30:00,19.61,19.77,19.33,19.33,487264.2664707323,7.5676,7.6294,7.4596,7.4596,487264.2665
2011-08-23 09:40:00,19.33,19.38,19.18,19.21,692750.4286064168,7.4596,7.4789,7.4017,7.4133,692750.4286
2011-08-23 09:50:00,19.2,19.51,19.16,19.44,499510.1640950281,7.4094,7.529,7.394,7.502,499510.1641
2011-08-23 10:00:00,19.43,19.85,19.42,19.79,643399.4611805045,7.4982,7.6603,7.4943,7.6371,643399.4612
2011-08-23 10:10:00,19.79,19.92,19.75,19.8,296473.1814842028,7.6371,7.6873,7.6217,7.641,296473.1815
2011-08-23 10:20:00,19.81,19.92,19.79,19.88,311168.2586333578,7.6448,7.6873,7.6371,7.6718,311168.2586
2011-08-23 10:30:00,19.87,19.97,19.78,19.97,238305.16776879743,7.668,7.7066,7.6332,7.7066,238305.1678
2011-08-23 10:40:00,19.98,20.01,19.88,19.98,169728.14107274063,7.7104,7.722,7.6718,7.7104,169728.1411
2011-08-23 10:50:00,19.99,20.02,19.88,19.9,215650.2571638501,7.7143,7.7259,7.6718,7.6795,215650.2572
2011-08-23 11:00:00,19.89,19.96,19.88,19.95,197771.2466323781,7.6757,7.7027,7.6718,7.6988,197771.2466
2011-08-23 11:10:00,19.94,20.01,19.89,20.0,209527.30835170217,7.695,7.722,7.6757,7.7181,209527.3084
2011-08-23 11:20:00,20.0,20.02,19.93,20.02,382561.84178300266,7.7181,7.7259,7.6911,7.7259,382561.8418
2011-08-23 11:30:00,20.01,20.26,20.0,20.26,309821.20989468525,7.722,7.8185,7.7181,7.8185,309821.2099
2011-08-23 11:40:00,20.25,20.42,20.24,20.4,379867.7443056576,7.8146,7.8802,7.8108,7.8725,379867.7443
2011-08-23 11:50:00,20.41,20.46,20.31,20.46,850110.2130786186,7.8764,7.8957,7.8378,7.8957,850110.2131
2011-08-23 12:00:00,20.46,20.46,20.33,20.4,548616.2135684545,7.8957,7.8957,7.8455,7.8725,548616.2136
2011-08-23 12:10:00,20.4,20.43,20.37,20.37,395420.0342885133,7.8725,7.8841,7.8609,7.8609,395420.0343
2011-08-23 12:20:00,20.37,20.44,20.37,20.4,151236.83566005388,7.8609,7.8879,7.8609,7.8725,151236.8357
2011-08-23 12:30:00,20.39,20.45,20.37,20.38,121234.386480529,7.8686,7.8918,7.8609,7.8648,121234.3865
2011-08-23 12:40:00,20.38,20.46,20.37,20.42,508204.7514082782,7.8648,7.8957,7.8609,7.8802,508204.7514
2011-08-23 12:50:00,20.42,20.62,20.42,20.6,549106.0494734263,7.8802,7.9574,7.8802,7.9497,549106.0495
2011-08-23 13:00:00,20.59,20.65,20.57,20.58,247244.67303453345,7.9458,7.969,7.9381,7.942,247244.673
2011-08-23 13:10:00,20.57,20.57,20.45,20.46,199363.2133235366,7.9381,7.9381,7.8918,7.8957,199363.2133
2011-08-23 13:20:00,20.46,20.5,20.37,20.42,551677.6879745285,7.8957,7.9111,7.8609,7.8802,551677.688
2011-08-23 13:30:00,20.42,20.42,20.29,20.32,296228.26353171683,7.8802,7.8802,7.8301,7.8416,296228.2635
2011-08-23 13:40:00,20.33,20.41,20.27,20.37,186260.10286554004,7.8455,7.8764,7.8223,7.8609,186260.1029
2011-08-23 13:50:00,20.37,20.37,20.15,20.24,324026.45113886846,7.8609,7.8609,7.776,7.8108,324026.4511
2011-08-23 14:00:00,20.24,20.33,20.23,20.26,382439.3828067597,7.8108,7.8455,7.8069,7.8185,382439.3828
2011-08-23 14:10:00,20.26,20.32,20.21,20.3,308719.07910849864,7.8185,7.8416,7.7992,7.8339,308719.0791
2011-08-23 14:20:00,20.3,20.4,20.18,20.39,264633.8476610335,7.8339,7.8725,7.7876,7.8686,264633.8477
2011-08-23 14:30:00,20.38,20.48,20.37,20.45,366519.7158951751,7.8648,7.9034,7.8609,7.8918,366519.7159
2011-08-23 14:40:00,20.44,20.55,20.41,20.53,224957.1393583149,7.8879,7.9304,7.8764,7.9227,224957.1394
2011-08-23 14:50:00,20.53,20.57,20.49,20.51,311535.63556208665,7.9227,7.9381,7.9072,7.915,311535.6356
2011-08-23 15:00:00,20.5,20.76,20.5,20.76,419544.45260837616,7.9111,8.0114,7.9111,8.0114,419544.4526
2011-08-23 15:10:00,20.76,20.97,20.76,20.87,1926647.073230468,8.0114,8.0925,8.0114,8.0539,1926647.0732
2011-08-23 15:20:00,20.86,20.89,20.63,20.63,700342.8851334802,8.05,8.0616,7.9613,7.9613,700342.8851
2011-08-23 15:30:00,20.63,20.72,20.57,20.68,644991.4278716629,7.9613,7.996,7.9381,7.9806,644991.4279
2011-08-23 15:40:00,20.68,20.74,20.63,20.74,803943.1790350232,7.9806,8.0037,7.9613,8.0037,803943.179
2011-08-23 15:50:00,20.74,20.84,20.67,20.82,1734998.7754102375,8.0037,8.0423,7.9767,8.0346,1734998.7754
2011-08-24 09:30:00,20.59,20.69,20.4,20.42,237203.0369826108,8.008,8.0469,7.9341,7.9419,237203.037
2011-08-24 09:40:00,20.4,20.59,20.4,20.52,152706.34337496938,7.9341,8.008,7.9341,7.9808,152706.3434
2011-08-24 09:50:00,20.53,20.74,20.48,20.66,320230.2228753368,7.9847,8.0664,7.9652,8.0352,320230.2229
2011-08-24 10:00:00,20.66,20.95,20.66,20.74,400930.68821944646,8.0352,8.148,8.0352,8.0664,400930.6882
2011-08-24 10:10:00,20.74,20.82,20.64,20.67,212588.7827577761,8.0664,8.0975,8.0275,8.0391,212588.7828
2011-08-24 10:20:00,20.68,20.75,20.59,20.68,284962.03771736467,8.043,8.0702,8.008,8.043,284962.0377
2011-08-24 10:30:00,20.68,20.73,20.58,20.64,560004.8983590497,8.043,8.0625,8.0041,8.0275,560004.8984
2011-08-24 10:40:00,20.64,20.7,20.56,20.56,211119.27504286065,8.0275,8.0508,7.9964,7.9964,211119.275
2011-08-24 10:50:00,20.57,20.59,20.37,20.42,658216.9973059024,8.0002,8.008,7.9225,7.9419,658216.9973
2011-08-24 11:00:00,20.42,20.51,20.39,20.5,145358.80480039187,7.9419,7.9769,7.9302,7.973,145358.8048
2011-08-24 11:10:00,20.5,20.6,20.44,20.45,221405.8290472692,7.973,8.0119,7.9497,7.9536,221405.829
2011-08-24 11:20:00,20.44,20.55,20.42,20.53,387092.8239039921,7.9497,7.9925,7.9419,7.9847,387092.8239
2011-08-24 11:30:00,20.53,20.56,20.47,20.53,124908.15576781778,7.9847,7.9964,7.9613,7.9847,124908.1558
2011-08-24 11:40:00,20.54,20.54,20.39,20.47,86211.11927504286,7.9886,7.9886,7.9302,7.9613,86211.1193
2011-08-24 11:50:00,20.48,20.51,20.41,20.44,127234.876316434,7.9652,7.9769,7.938,7.9497,127234.8763
2011-08-24 12:00:00,20.44,20.44,20.31,20.33,359662.0132255694,7.9497,7.9497,7.8991,7.9069,359662.0132
2011-08-24 12:10:00,20.34,20.4,20.29,20.35,118417.83002694097,7.9108,7.9341,7.8913,7.9147,118417.83
2011-08-24 12:20:00,20.35,20.42,20.33,20.37,151604.21258878274,7.9147,7.9419,7.9069,7.9225,151604.2126
2011-08-24 12:30:00,20.37,20.46,20.37,20.41,238060.24981631152,7.9225,7.9575,7.9225,7.938,238060.2498
2011-08-24 12:40:00,20.41,20.43,20.35,20.41,126132.74553024735,7.938,7.9458,7.9147,7.938,126132.7455
2011-08-24 12:50:00,20.41,20.47,20.4,20.45,303453.3431300514,7.938,7.9613,7.9341,7.9536,303453.3431
2011-08-24 13:00:00,20.45,20.5,20.42,20.42,190301.24908155767,7.9536,7.973,7.9419,7.9419,190301.2491
2011-08-24 13:10:00,20.42,20.53,20.42,20.52,130051.43277002205,7.9419,7.9847,7.9419,7.9808,130051.4328
2011-08-24 13:20:00,20.52,20.6,20.51,20.56,144501.59196669114,7.9808,8.0119,7.9769,7.9964,144501.592
2011-08-24 13:30:00,20.56,20.62,20.54,20.59,185525.34900808227,7.9964,8.0197,7.9886,8.008,185525.349
2011-08-24 13:40:00,20.59,20.63,20.55,20.63,209159.93142297328,8.008,8.0236,7.9925,8.0236,209159.9314
2011-08-24 13:50:00,20.63,20.65,20.56,20.65,129439.13788880724,8.0236,8.0314,7.9964,8.0314,129439.1379
2011-08-24 14:00:00,20.65,20.65,20.55,20.58,211731.56992407545,8.0314,8.0314,7.9925,8.0041,211731.5699
2011-08-24 14:10:00,20.58,20.63,20.57,20.59,316433.994611805,8.0041,8.0236,8.0002,8.008,316433.9946
2011-08-24 14:20:00,20.59,20.6,20.54,20.57,190913.54396277247,8.008,8.0119,7.9886,8.0002,190913.544
2011-08-24 14:30:00,20.57,20.62,20.55,20.59,168136.17438158215,8.0002,8.0197,7.9925,8.008,168136.1744
2011-08-24 14:40:00,20.59,20.62,20.58,20.61,152216.50746999754,8.008,8.0197,8.0041,8.0158,152216.5075
2011-08-24 14:50:00,20.61,20.64,20.57,20.61,384153.80847416114,8.0158,8.0275,8.0002,8.0158,384153.8085
2011-08-24 15:00:00,20.61,20.64,20.58,20.63,259613.02963507225,8.0158,8.0275,8.0041,8.0236,259613.0296
2011-08-24 15:10:00,20.63,20.73,20.61,20.72,282757.7761449914,8.0236,8.0625,8.0158,8.0586,282757.7761
2011-08-24 15:20:00,20.73,20.79,20.7,20.73,309331.37398971344,8.0625,8.0858,8.0508,8.0625,309331.374
2011-08-24 15:30:00,20.74,20.87,20.74,20.77,553759.4905706588,8.0664,8.1169,8.0664,8.078,553759.4906
2011-08-24 15:40:00,20.77,20.88,20.77,20.86,736345.82414891,8.078,8.1208,8.078,8.113,736345.8241
2011-08-24 15:50:00,20.86,20.9,20.82,20.86,751530.7372030369,8.113,8.1286,8.0975,8.113,751530.7372
2011-08-25 09:30:00,20.79,21.35,20.74,21.17,514450.15919666906,8.0858,8.3036,8.0664,8.2336,514450.1592
2011-08-25 09:40:00,21.17,21.17,20.77,20.9,410727.4063188831,8.2336,8.2336,8.078,8.1286,410727.4063
2011-08-25 09:50:00,20.89,20.95,20.83,20.91,382684.3007592456,8.1247,8.148,8.1014,8.1325,382684.3008
2011-08-25 10:00:00,20.91,20.92,20.77,20.86,333945.6282145481,8.1325,8.1364,8.078,8.113,333945.6282
2011-08-25 10:10:00,20.86,20.92,20.79,20.9,402400.195934362,8.113,8.1364,8.0858,8.1286,402400.1959
2011-08-25 10:20:00,20.9,20.91,20.66,20.77,595028.1655645359,8.1286,8.1325,8.0352,8.078,595028.1656
2011-08-25 10:30:00,20.76,20.81,20.66,20.69,457016.8993387215,8.0741,8.0936,8.0352,8.0469,457016.8993
2011-08-25 10:40:00,20.68,20.69,20.49,20.51,344966.9360764144,8.043,8.0469,7.9691,7.9769,344966.9361
2011-08-25 10:50:00,20.52,20.72,20.5,20.71,209894.68528043103,7.9808,8.0586,7.973,8.0547,209894.6853
2011-08-25 11:00:00,20.7,20.78,20.61,20.62,128092.08915013468,8.0508,8.0819,8.0158,8.0197,128092.0892
2011-08-25 11:10:00,20.61,20.66,20.54,20.66,573720.303698261,8.0158,8.0352,7.9886,8.0352,573720.3037
2011-08-25 11:20:00,20.66,20.68,20.59,20.6,222875.33676218463,8.0352,8.043,8.008,8.0119,222875.3368
2011-08-25 11:30:00,20.6,20.63,20.49,20.5,339578.7411217242,8.0119,8.0236,7.9691,7.973,339578.7411
2011-08-25 11:40:00,20.5,20.52,20.4,20.51,270389.41954445257,7.973,7.9808,7.9341,7.9769,270389.4195
2011-08-25 11:50:00,20.51,20.6,20.51,20.57,49840.80333088415,7.9769,8.0119,7.9769,8.0002,49840.8033
2011-08-25 12:00:00,20.57,20.62,20.55,20.56,105804.55547391625,8.0002,8.0197,7.9925,7.9964,105804.5555
2011-08-25 12:10:00,20.56,20.61,20.55,20.55,109845.70168993386,7.9964,8.0158,7.9925,7.9925,109845.7017
2011-08-25 12:20:00,20.55,20.59,20.52,20.59,149889.78692138134,7.9925,8.008,7.9808,8.008,149889.7869
2011-08-25 12:30:00,20.59,20.59,20.52,20.55,211241.7340191036,8.008,8.008,7.9808,7.9925,211241.734
2011-08-25 12:40:00,20.55,20.55,20.49,20.5,168748.46926279695,7.9925,7.9925,7.9691,7.973,168748.4693
2011-08-25 12:50:00,20.5,20.53,20.44,20.53,96252.75532696546,7.973,7.9847,7.9497,7.9847,96252.7553
2011-08-25 13:00:00,20.54,20.62,20.53,20.56,90619.64241978936,7.9886,8.0197,7.9847,7.9964,90619.6424
2011-08-25 13:10:00,20.56,20.6,20.51,20.55,170830.27185892724,7.9964,8.0119,7.9769,7.9925,170830.2719
2011-08-25 13:20:00,20.55,20.61,20.55,20.55,511266.22581435216,7.9925,8.0158,7.9925,7.9925,511266.2258
2011-08-25 13:30:00,20.55,20.56,20.5,20.55,173401.91036002935,7.9925,7.9964,7.973,7.9925,173401.9104
2011-08-25 13:40:00,20.55,20.55,20.41,20.41,313739.8971344599,7.9925,7.9925,7.938,7.938,313739.8971
2011-08-25 13:50:00,20.42,20.51,20.37,20.5,192627.96963017387,7.9419,7.9769,7.9225,7.973,192627.9696
2011-08-25 14:00:00,20.51,20.53,20.42,20.44,151236.83566005388,7.9769,7.9847,7.9419,7.9497,151236.8357
2011-08-25 14:10:00,20.43,20.51,20.41,20.51,204139.113397012,7.9458,7.9769,7.938,7.9769,204139.1134
2011-08-25 14:20:00,20.51,20.52,20.42,20.47,204261.5723732549,7.9769,7.9808,7.9419,7.9613,204261.5724
2011-08-25 14:30:00,20.47,20.52,20.46,20.5,190301.24908155767,7.9613,7.9808,7.9575,7.973,190301.2491
2011-08-25 14:40:00,20.51,20.51,20.42,20.43,245040.4114621601,7.9769,7.9769,7.9419,7.9458,245040.4115
2011-08-25 14:50:00,20.43,20.46,20.35,20.35,170585.35390644133,7.9458,7.9575,7.9147,7.9147,170585.3539
2011-08-25 15:00:00,20.35,20.39,20.31,20.37,214303.20842517755,7.9147,7.9302,7.8991,7.9225,214303.2084
2011-08-25 15:10:00,20.37,20.45,20.33,20.43,284472.2018123928,7.9225,7.9536,7.9069,7.9458,284472.2018
2011-08-25 15:20:00,20.43,20.51,20.37,20.37,430320.8425177565,7.9458,7.9769,7.9225,7.9225,430320.8425
2011-08-25 15:30:00,20.37,20.38,20.24,20.26,413176.5858437423,7.9225,7.9263,7.8719,7.8797,413176.5858
2011-08-25 15:40:00,20.26,20.26,20.1,20.19,781533.1863825618,7.8797,7.8797,7.8174,7.8524,781533.1864
2011-08-25 15:50:00,20.19,20.29,20.17,20.24,1101518.4913054125,7.8524,7.8913,7.8447,7.8719,1101518.4913
2011-08-26 09:30:00,20.03,20.2,19.94,20.15,207567.96473181483,7.7902,7.8563,7.7552,7.8369,207567.9647
2011-08-26 09:40:00,20.15,20.24,20.01,20.11,196546.6568699485,7.8369,7.8719,7.7824,7.8213,196546.6569
2011-08-26 09:50:00,20.1,20.24,20.05,20.16,314107.2740631888,7.8174,7.8719,7.798,7.8408,314107.2741
2011-08-26 10:00:00,20.16,20.17,19.84,20.01,461670.3404359539,7.8408,7.8447,7.7163,7.7824,461670.3404
2011-08-26 10:10:00,20.01,20.17,19.94,20.13,212833.70071026208,7.7824,7.8447,7.7552,7.8291,212833.7007
2011-08-26 10:20:00,20.12,20.41,20.1,20.27,205608.6211119275,7.8252,7.938,7.8174,7.8836,205608.6211
2011-08-26 10:30:00,20.28,20.3,20.16,20.23,146216.01763409257,7.8875,7.8952,7.8408,7.868,146216.0176
2011-08-26 10:40:00,20.24,20.56,20.19,20.51,353661.5233896644,7.8719,7.9964,7.8524,7.9769,353661.5234
2011-08-26 10:50:00,20.51,20.51,20.35,20.39,305290.2277736958,7.9769,7.9769,7.9147,7.9302,305290.2278
2011-08-26 11:00:00,20.39,20.5,20.3,20.44,235366.15233896644,7.9302,7.973,7.8952,7.9497,235366.1523
2011-08-26 11:10:00,20.46,20.57,20.4,20.46,522409.9926524614,7.9575,8.0002,7.9341,7.9575,522409.9927
2011-08-26 11:20:00,20.47,20.5,20.41,20.43,101763.4092578986,7.9613,7.973,7.938,7.9458,101763.4093
2011-08-26 11:30:00,20.42,20.52,20.42,20.45,149277.49204016654,7.9419,7.9808,7.9419,7.9536,149277.492
2011-08-26 11:40:00,20.43,20.52,20.42,20.49,100538.819495469,7.9458,7.9808,7.9419,7.9691,100538.8195
2011-08-26 11:50:00,20.49,20.54,20.47,20.5,289248.10188586824,7.9691,7.9886,7.9613,7.973,289248.1019
2011-08-26 12:00:00,20.5,20.64,20.5,20.64,677565.5155522899,7.973,8.0275,7.973,8.0275,677565.5156
2011-08-26 12:10:00,20.64,20.7,20.55,20.58,153686.01518491303,8.0275,8.0508,7.9925,8.0041,153686.0152
2011-08-26 12:20:00,20.58,20.62,20.54,20.62,154910.60494734262,8.0041,8.0197,7.9886,8.0197,154910.6049
2011-08-26 12:30:00,20.63,20.63,20.51,20.55,121969.14033798676,8.0236,8.0236,7.9769,7.9925,121969.1403
2011-08-26 12:40:00,20.55,20.59,20.5,20.5,95762.91942199362,7.9925,8.008,7.973,7.973,95762.9194
2011-08-26 12:50:00,20.5,20.54,20.46,20.5,103355.37594905704,7.973,7.9886,7.9575,7.973,103355.3759
2011-08-26 13:00:00,20.5,20.52,20.42,20.46,103722.75287778594,7.973,7.9808,7.9419,7.9575,103722.7529
2011-08-26 13:10:00,20.47,20.6,20.46,20.54,108131.27602253245,7.9613,8.0119,7.9575,7.9886,108131.276
2011-08-26 13:20:00,20.54,20.67,20.52,20.67,210139.60323291697,7.9886,8.0391,7.9808,8.0391,210139.6032
2011-08-26 13:30:00,20.66,20.73,20.64,20.7,102498.16311535636,8.0352,8.0625,8.0275,8.0508,102498.1631
2011-08-26 13:40:00,20.7,20.78,20.7,20.74,143766.8381092334,8.0508,8.0819,8.0508,8.0664,143766.8381
2011-08-26 13:50:00,20.74,20.76,20.68,20.74,167523.87950036736,8.0664,8.0741,8.043,8.0664,167523.8795
2011-08-26 14:00:00,20.73,20.77,20.64,20.66,188709.2823903992,8.0625,8.078,8.0275,8.0352,188709.2824
2011-08-26 14:10:00,20.66,20.67,20.58,20.64,157482.24344844476,8.0352,8.0391,8.0041,8.0275,157482.2434
2011-08-26 14:20:00,20.63,20.64,20.53,20.53,126255.20450649032,8.0236,8.0275,7.9847,7.9847,126255.2045
2011-08-26 14:30:00,20.53,20.59,20.52,20.56,103967.67083027185,7.9847,8.008,7.9808,7.9964,103967.6708
2011-08-26 14:40:00,20.55,20.64,20.55,20.61,97967.18099436688,7.9925,8.0275,7.9925,8.0158,97967.181
2011-08-26 14:50:00,20.61,20.62,20.57,20.61,125642.90962527553,8.0158,8.0197,8.0002,8.0158,125642.9096
2011-08-26 15:00:00,20.62,20.62,20.52,20.55,139725.69189321576,8.0197,8.0197,7.9808,7.9925,139725.6919
2011-08-26 15:10:00,20.54,20.55,20.46,20.47,154665.68699485672,7.9886,7.9925,7.9575,7.9613,154665.687
2011-08-26 15:20:00,20.48,20.51,20.42,20.49,208670.09551800144,7.9652,7.9769,7.9419,7.9691,208670.0955
2011-08-26 15:30:00,20.5,20.58,20.48,20.55,460935.58657849615,7.973,8.0041,7.9652,7.9925,460935.5866
2011-08-26 15:40:00,20.55,20.62,20.5,20.62,714915.5033063923,7.9925,8.0197,7.973,8.0197,714915.5033
2011-08-26 15:50:00,20.61,20.62,20.52,20.59,1456649.5224099923,8.0158,8.0197,7.9808,8.008,1456649.5224
2011-08-29 09:30:00,20.94,21.26,20.93,21.24,250428.60641685035,8.1441,8.2686,8.1403,8.2608,250428.6064
2011-08-29 09:40:00,21.24,21.35,21.04,21.31,384643.64437913295,8.2608,8.3036,8.183,8.288,384643.6444
2011-08-29 09:50:00,21.31,21.32,21.22,21.31,178177.81043350475,8.288,8.2919,8.253,8.288,178177.8104
2011-08-29 10:00:00,21.3,21.37,21.21,21.29,102743.08106784229,8.2842,8.3114,8.2492,8.2803,102743.0811
2011-08-29 10:10:00,21.29,21.36,21.26,21.31,97477.34508939504,8.2803,8.3075,8.2686,8.288,97477.3451
2011-08-29 10:20:00,21.31,21.35,21.22,21.23,79843.252510409,8.288,8.3036,8.253,8.2569,79843.2525
2011-08-29 10:30:00,21.23,21.25,21.2,21.23,97722.26304188096,8.2569,8.2647,8.2453,8.2569,97722.263
2011-08-29 10:40:00,21.23,21.28,21.21,21.21,216017.63409257896,8.2569,8.2764,8.2492,8.2492,216017.6341
2011-08-29 10:50:00,21.21,21.22,21.11,21.16,142787.16629928973,8.2492,8.253,8.2103,8.2297,142787.1663
2011-08-29 11:00:00,21.16,21.19,21.11,21.13,153441.09723242713,8.2297,8.2414,8.2103,8.218,153441.0972
2011-08-29 11:10:00,21.12,21.22,21.12,21.21,127234.876316434,8.2142,8.253,8.2142,8.2492,127234.8763
2011-08-29 11:20:00,21.21,21.24,21.19,21.22,136786.67646338476,8.2492,8.2608,8.2414,8.253,136786.6765
2011-08-29 11:30:00,21.22,21.31,21.19,21.26,115968.6505020818,8.253,8.288,8.2414,8.2686,115968.6505
2011-08-29 11:40:00,21.26,21.35,21.25,21.34,144501.59196669114,8.2686,8.3036,8.2647,8.2997,144501.592
2011-08-29 11:50:00,21.35,21.35,21.29,21.32,96252.75532696546,8.3036,8.3036,8.2803,8.2919,96252.7553
2011-08-29 12:00:00,21.32,21.41,21.31,21.39,138011.26622581435,8.2919,8.3269,8.288,8.3192,138011.2662
2011-08-29 12:10:00,21.4,21.4,21.37,21.4,125275.53269654664,8.3231,8.3231,8.3114,8.3231,125275.5327
2011-08-29 12:20:00,21.39,21.39,21.3,21.31,101028.65540044084,8.3192,8.3192,8.2842,8.288,101028.6554
2011-08-29 12:30:00,21.3,21.31,21.21,21.24,120622.09159931424,8.2842,8.288,8.2492,8.2608,120622.0916
2011-08-29 12:40:00,21.24,21.3,21.24,21.24,74087.68062698995,8.2608,8.2842,8.2608,8.2608,74087.6806
2011-08-29 12:50:00,21.24,21.31,21.24,21.27,51310.31104579965,8.2608,8.288,8.2608,8.2725,51310.311
2011-08-29 13:00:00,21.27,21.36,21.27,21.33,81190.30124908155,8.2725,8.3075,8.2725,8.2958,81190.3012
2011-08-29 13:10:00,21.33,21.41,21.32,21.39,93681.11682586333,8.2958,8.3269,8.2919,8.3192,93681.1168
2011-08-29 13:20:00,21.39,21.44,21.37,21.42,84374.23463139847,8.3192,8.3386,8.3114,8.3308,84374.2346
2011-08-29 13:30:00,21.42,21.44,21.4,21.44,87803.08596620131,8.3308,8.3386,8.3231,8.3386,87803.086
2011-08-29 13:40:00,21.44,21.45,21.35,21.37,90007.34753857457,8.3386,8.3425,8.3036,8.3114,90007.3475
2011-08-29 13:50:00,21.37,21.44,21.37,21.38,38819.49546901788,8.3114,8.3386,8.3114,8.3153,38819.4955
2011-08-29 14:00:00,21.39,21.44,21.38,21.42,57678.1778104335,8.3192,8.3386,8.3153,8.3308,57678.1778
2011-08-29 14:10:00,21.41,21.53,21.41,21.48,248224.34484447708,8.3269,8.3736,8.3269,8.3542,248224.3448
2011-08-29 14:20:00,21.48,21.51,21.48,21.5,71393.58314964487,8.3542,8.3658,8.3542,8.3619,71393.5831
2011-08-29 14:30:00,21.51,21.55,21.49,21.52,58045.55473916238,8.3658,8.3814,8.3581,8.3697,58045.5547
2011-08-29 14:40:00,21.52,21.52,21.47,21.49,54494.24442811657,8.3697,8.3697,8.3503,8.3581,54494.2444
2011-08-29 14:50:00,21.48,21.5,21.4,21.44,86945.87313250061,8.3542,8.3619,8.3231,8.3386,86945.8731
2011-08-29 15:00:00,21.44,21.5,21.44,21.48,100048.98359049716,8.3386,8.3619,8.3386,8.3542,100048.9836
2011-08-29 15:10:00,21.48,21.57,21.48,21.48,176708.30271858926,8.3542,8.3892,8.3542,8.3542,176708.3027
2011-08-29 15:20:00,21.48,21.59,21.48,21.59,117193.24026451138,8.3542,8.3969,8.3542,8.3969,117193.2403
2011-08-29 15:30:00,21.59,21.62,21.53,21.57,290350.23267205484,8.3969,8.4086,8.3736,8.3892,290350.2327
2011-08-29 15:40:00,21.57,21.61,21.56,21.57,298187.6071516042,8.3892,8.4047,8.3853,8.3892,298187.6072
2011-08-29 15:50:00,21.57,21.63,21.55,21.61,804310.5559637521,8.3892,8.4125,8.3814,8.4047,804310.556
2011-08-30 09:30:00,21.52,21.62,21.37,21.58,267205.48616213567,8.3697,8.4086,8.3114,8.3931,267205.4862
2011-08-30 09:40:00,21.58,21.84,21.57,21.78,523634.582414891,8.3931,8.4942,8.3892,8.4708,523634.5824
2011-08-30 09:50:00,21.78,21.8,21.66,21.66,287288.75826598087,8.4708,8.4786,8.4242,8.4242,287288.7583
2011-08-30 10:00:00,21.68,21.68,21.51,21.58,718221.8956649522,8.432,8.432,8.3658,8.3931,718221.8957
2011-08-30 10:10:00,21.61,21.7,21.57,21.65,290595.15062454075,8.4047,8.4397,8.3892,8.4203,290595.1506
2011-08-30 10:20:00,21.64,21.66,21.57,21.65,404604.4575067352,8.4164,8.4242,8.3892,8.4203,404604.4575
2011-08-30 10:30:00,21.64,21.7,21.58,21.62,215282.8802351212,8.4164,8.4397,8.3931,8.4086,215282.8802
2011-08-30 10:40:00,21.61,21.62,21.53,21.56,197648.7876561352,8.4047,8.4086,8.3736,8.3853,197648.7877
2011-08-30 10:50:00,21.56,21.67,21.55,21.6,132990.44819985304,8.3853,8.4281,8.3814,8.4008,132990.4482
2011-08-30 11:00:00,21.6,21.72,21.57,21.71,260592.7014450159,8.4008,8.4475,8.3892,8.4436,260592.7014
2011-08-30 11:10:00,21.71,21.76,21.66,21.67,190668.62601028653,8.4436,8.4631,8.4242,8.4281,190668.626
2011-08-30 11:20:00,21.67,21.82,21.67,21.79,264756.3066372765,8.4281,8.4864,8.4281,8.4747,264756.3066
2011-08-30 11:30:00,21.79,21.91,21.78,21.88,255694.3423952976,8.4747,8.5214,8.4708,8.5097,255694.3424
2011-08-30 11:40:00,21.88,21.94,21.84,21.84,194954.6901787901,8.5097,8.5331,8.4942,8.4942,194954.6902
2011-08-30 11:50:00,21.84,21.89,21.84,21.88,121846.6813617438,8.4942,8.5136,8.4942,8.5097,121846.6814
2011-08-30 12:00:00,21.88,21.93,21.85,21.87,465344.1097232427,8.5097,8.5292,8.4981,8.5058,465344.1097
2011-08-30 12:10:00,21.87,21.91,21.83,21.86,161278.47171197648,8.5058,8.5214,8.4903,8.502,161278.4717
2011-08-30 12:20:00,21.86,21.88,21.82,21.83,58902.767572863086,8.502,8.5097,8.4864,8.4903,58902.7676
2011-08-30 12:30:00,21.83,21.85,21.81,21.83,115968.6505020818,8.4903,8.4981,8.4825,8.4903,115968.6505
2011-08-30 12:40:00,21.83,21.84,21.74,21.75,190423.70805780063,8.4903,8.4942,8.4553,8.4592,190423.7081
2011-08-30 12:50:00,21.75,21.75,21.66,21.69,125275.53269654664,8.4592,8.4592,8.4242,8.4358,125275.5327
2011-08-30 13:00:00,21.69,21.71,21.66,21.69,170340.4359539554,8.4358,8.4436,8.4242,8.4358,170340.436
2011-08-30 13:10:00,21.69,21.73,21.66,21.73,119519.9608131276,8.4358,8.4514,8.4242,8.4514,119519.9608
2011-08-30 13:20:00,21.73,21.77,21.69,21.7,113764.38892970854,8.4514,8.467,8.4358,8.4397,113764.3889
2011-08-30 13:30:00,21.71,21.72,21.61,21.63,137276.51236835658,8.4436,8.4475,8.4047,8.4125,137276.5124
2011-08-30 13:40:00,21.64,21.76,21.63,21.73,224712.22140582904,8.4164,8.4631,8.4125,8.4514,224712.2214
2011-08-30 13:50:00,21.72,21.72,21.64,21.67,136664.2174871418,8.4475,8.4475,8.4164,8.4281,136664.2175
2011-08-30 14:00:00,21.67,21.75,21.61,21.73,374846.9262796963,8.4281,8.4592,8.4047,8.4514,374846.9263
2011-08-30 14:10:00,21.73,21.82,21.66,21.77,191036.00293901545,8.4514,8.4864,8.4242,8.467,191036.0029
2011-08-30 14:20:00,21.76,21.87,21.75,21.86,242468.772961058,8.4631,8.5058,8.4592,8.502,242468.773
2011-08-30 14:30:00,21.87,21.88,21.82,21.86,150624.5407788391,8.5058,8.5097,8.4864,8.502,150624.5408
2011-08-30 14:40:00,21.86,21.88,21.8,21.82,111927.50428606416,8.502,8.5097,8.4786,8.4864,111927.5043
2011-08-30 14:50:00,21.82,21.9,21.75,21.88,223732.54959588536,8.4864,8.5175,8.4592,8.5097,223732.5496
2011-08-30 15:00:00,21.88,21.9,21.84,21.88,212343.8648052902,8.5097,8.5175,8.4942,8.5097,212343.8648
2011-08-30 15:10:00,21.88,21.89,21.79,21.88,320352.6818515797,8.5097,8.5136,8.4747,8.5097,320352.6819
2011-08-30 15:20:00,21.88,21.96,21.84,21.96,183566.00538819493,8.5097,8.5409,8.4942,8.5409,183566.0054
2011-08-30 15:30:00,21.96,22.1,21.93,22.05,383419.05461670336,8.5409,8.5953,8.5292,8.5759,383419.0546
2011-08-30 15:40:00,22.06,22.09,21.99,22.04,655522.8998285574,8.5797,8.5914,8.5525,8.572,655522.8998
2011-08-30 15:50:00,22.04,22.06,21.94,21.94,658951.7511633602,8.572,8.5797,8.5331,8.5331,658951.7512
2011-08-31 09:30:00,22.13,22.2,22.02,22.2,336149.8897869214,8.607,8.6342,8.5642,8.6342,336149.8898
2011-08-31 09:40:00,22.2,22.37,22.13,22.34,252755.3269654665,8.6342,8.7003,8.607,8.6886,252755.327
2011-08-31 09:50:00,22.34,22.46,22.34,22.44,209037.4724467304,8.6886,8.7353,8.6886,8.7275,209037.4724
2011-08-31 10:00:00,22.43,22.52,22.39,22.41,218099.43668870928,8.7236,8.7587,8.7081,8.7159,218099.4367
2011-08-31 10:10:00,22.41,22.46,22.36,22.42,153686.01518491303,8.7159,8.7353,8.6964,8.7198,153686.0152
2011-08-31 10:20:00,22.42,22.5,22.41,22.47,138011.26622581435,8.7198,8.7509,8.7159,8.7392,138011.2662
2011-08-31 10:30:00,22.46,22.51,22.37,22.4,181851.57972079352,8.7353,8.7548,8.7003,8.712,181851.5797
2011-08-31 10:40:00,22.39,22.4,22.29,22.29,126132.74553024735,8.7081,8.712,8.6692,8.6692,126132.7455
2011-08-31 10:50:00,22.3,22.37,22.21,22.23,144501.59196669114,8.6731,8.7003,8.6381,8.6459,144501.592
2011-08-31 11:00:00,22.23,22.34,22.19,22.3,153196.17927994122,8.6459,8.6886,8.6303,8.6731,153196.1793
2011-08-31 11:10:00,22.31,22.35,22.2,22.2,114009.30688219446,8.677,8.6925,8.6342,8.6342,114009.3069
2011-08-31 11:20:00,22.21,22.21,22.11,22.19,191770.7567964732,8.6381,8.6381,8.5992,8.6303,191770.7568
2011-08-31 11:30:00,22.19,22.22,22.14,22.18,111070.29145236344,8.6303,8.642,8.6109,8.6264,111070.2915
2011-08-31 11:40:00,22.19,22.26,22.17,22.17,162380.6024981631,8.6303,8.6575,8.6225,8.6225,162380.6025
2011-08-31 11:50:00,22.17,22.22,22.13,22.13,140705.36370315944,8.6225,8.642,8.607,8.607,140705.3637
2011-08-31 12:00:00,22.13,22.2,22.12,22.19,98089.63997060985,8.607,8.6342,8.6031,8.6303,98089.64
2011-08-31 12:10:00,22.19,22.23,22.17,22.2,91109.4783247612,8.6303,8.6459,8.6225,8.6342,91109.4783
2011-08-31 12:20:00,22.21,22.27,22.2,22.21,116458.48640705364,8.6381,8.6614,8.6342,8.6381,116458.4864
2011-08-31 12:30:00,22.2,22.24,22.18,22.19,279941.2196914034,8.6342,8.6498,8.6264,8.6303,279941.2197
2011-08-31 12:40:00,22.18,22.2,22.11,22.16,197771.2466323781,8.6264,8.6342,8.5992,8.6186,197771.2466
2011-08-31 12:50:00,22.16,22.22,22.16,22.21,105192.26059270144,8.6186,8.642,8.6186,8.6381,105192.2606
2011-08-31 13:00:00,22.23,22.26,22.13,22.13,83884.39872642665,8.6459,8.6575,8.607,8.607,83884.3987
2011-08-31 13:10:00,22.14,22.18,22.1,22.14,128826.84300759244,8.6109,8.6264,8.5953,8.6109,128826.843
2011-08-31 13:20:00,22.15,22.17,22.11,22.15,96987.5091844232,8.6147,8.6225,8.5992,8.6147,96987.5092
2011-08-31 13:30:00,22.15,22.22,22.13,22.18,92701.44501591966,8.6147,8.642,8.607,8.6264,92701.445
2011-08-31 13:40:00,22.19,22.22,22.1,22.13,159319.12809208914,8.6303,8.642,8.5953,8.607,159319.1281
2011-08-31 13:50:00,22.13,22.13,22.06,22.09,120254.71467058537,8.607,8.607,8.5797,8.5914,120254.7147
2011-08-31 14:00:00,22.09,22.13,22.02,22.02,149889.78692138134,8.5914,8.607,8.5642,8.5642,149889.7869
2011-08-31 14:10:00,22.03,22.04,21.97,21.99,336517.2667156502,8.5681,8.572,8.5447,8.5525,336517.2667
2011-08-31 14:20:00,21.99,22.02,21.98,22.0,149889.78692138134,8.5525,8.5642,8.5486,8.5564,149889.7869
2011-08-31 14:30:00,22.0,22.01,21.9,21.92,188464.3644379133,8.5564,8.5603,8.5175,8.5253,188464.3644
2011-08-31 14:40:00,21.92,21.96,21.86,21.95,212956.159686505,8.5253,8.5409,8.502,8.537,212956.1597
2011-08-31 14:50:00,21.95,21.96,21.81,21.88,205853.5390644134,8.537,8.5409,8.4825,8.5097,205853.5391
2011-08-31 15:00:00,21.87,21.99,21.84,21.98,176830.7616948322,8.5058,8.5525,8.4942,8.5486,176830.7617
2011-08-31 15:10:00,21.98,21.98,21.77,21.8,348518.2463874601,8.5486,8.5486,8.467,8.4786,348518.2464
2011-08-31 15:20:00,21.8,21.86,21.78,21.83,382194.46485427377,8.4786,8.502,8.4708,8.4903,382194.4649
2011-08-31 15:30:00,21.84,21.93,21.82,21.93,344232.18221895664,8.4942,8.5292,8.4864,8.5292,344232.1822
2011-08-31 15:40:00,21.93,22.12,21.93,22.1,744917.9524859171,8.5292,8.6031,8.5292,8.5953,744917.9525
2011-08-31 15:50:00,22.1,22.12,21.97,22.01,1011388.6847905952,8.5953,8.6031,8.5447,8.5603,1011388.6848
2011-09-01 09:30:00,22.03,22.29,22.03,22.22,180137.1540533921,8.5681,8.6692,8.5681,8.642,180137.1541
2011-09-01 09:40:00,22.21,22.21,22.06,22.15,168993.38721528286,8.6381,8.6381,8.5797,8.6147,168993.3872
2011-09-01 09:50:00,22.14,22.15,22.02,22.04,180504.53098212092,8.6109,8.6147,8.5642,8.572,180504.531
2011-09-01 10:00:00,22.03,22.44,22.01,22.42,460935.58657849615,8.5681,8.7275,8.5603,8.7198,460935.5866
2011-09-01 10:10:00,22.41,22.46,22.22,22.27,221405.8290472692,8.7159,8.7353,8.642,8.6614,221405.829
2011-09-01 10:20:00,22.27,22.37,22.26,22.29,246999.7550820475,8.6614,8.7003,8.6575,8.6692,246999.7551
2011-09-01 10:30:00,22.28,22.29,22.12,22.2,245530.247367132,8.6653,8.6692,8.6031,8.6342,245530.2474
2011-09-01 10:40:00,22.2,22.33,22.18,22.2,142909.6252755327,8.6342,8.6848,8.6264,8.6342,142909.6253
2011-09-01 10:50:00,22.2,22.27,22.16,22.18,157482.24344844476,8.6342,8.6614,8.6186,8.6264,157482.2434
2011-09-01 11:00:00,22.16,22.2,22.08,22.09,98089.63997060985,8.6186,8.6342,8.5875,8.5914,98089.64
2011-09-01 11:10:00,22.08,22.19,22.06,22.18,99804.06563801126,8.5875,8.6303,8.5797,8.6264,99804.0656
2011-09-01 11:20:00,22.18,22.22,22.14,22.21,111927.50428606416,8.6264,8.642,8.6109,8.6381,111927.5043
2011-09-01 11:30:00,22.2,22.24,22.19,22.2,83639.48077394073,8.6342,8.6498,8.6303,8.6342,83639.4808
2011-09-01 11:40:00,22.21,22.25,22.11,22.12,340191.036002939,8.6381,8.6536,8.5992,8.6031,340191.036
2011-09-01 11:50:00,22.12,22.14,22.04,22.13,380724.9571393583,8.6031,8.6109,8.572,8.607,380724.9571
2011-09-01 12:00:00,22.13,22.13,22.05,22.11,126377.66348273327,8.607,8.607,8.5759,8.5992,126377.6635
2011-09-01 12:10:00,22.11,22.17,22.11,22.15,193607.6414401176,8.5992,8.6225,8.5992,8.6147,193607.6414
2011-09-01 12:20:00,22.18,22.25,22.16,22.25,244917.9524859172,8.6264,8.6536,8.6186,8.6536,244917.9525
2011-09-01 12:30:00,22.25,22.25,22.2,22.21,85721.28337007102,8.6536,8.6536,8.6342,8.6381,85721.2834
2011-09-01 12:40:00,22.21,22.25,22.2,22.2,91966.69115846192,8.6381,8.6536,8.6342,8.6342,91966.6912
2011-09-01 12:50:00,22.2,22.25,22.2,22.2,120744.55057555718,8.6342,8.6536,8.6342,8.6342,120744.5506
2011-09-01 13:00:00,22.2,22.24,22.15,22.15,204384.0313494979,8.6342,8.6498,8.6147,8.6147,204384.0313
2011-09-01 13:10:00,22.15,22.21,22.12,22.21,114621.60176340926,8.6147,8.6381,8.6031,8.6381,114621.6018
2011-09-01 13:20:00,22.22,22.25,22.13,22.2,154420.76904237078,8.642,8.6536,8.607,8.6342,154420.769
2011-09-01 13:30:00,22.2,22.2,22.11,22.11,170217.97697771245,8.6342,8.6342,8.5992,8.5992,170217.977
2011-09-01 13:40:00,22.11,22.13,22.02,22.12,123928.48395787412,8.5992,8.607,8.5642,8.6031,123928.484
2011-09-01 13:50:00,22.13,22.14,22.02,22.05,155890.2767572863,8.607,8.6109,8.5642,8.5759,155890.2768
2011-09-01 14:00:00,22.05,22.08,21.97,22.01,136296.84055841292,8.5759,8.5875,8.5447,8.5603,136296.8406
2011-09-01 14:10:00,22.0,22.09,21.99,22.02,134459.95591476854,8.5564,8.5914,8.5525,8.5642,134459.9559
2011-09-01 14:20:00,22.02,22.07,21.96,22.04,103110.45799657116,8.5642,8.5836,8.5409,8.572,103110.458
2011-09-01 14:30:00,22.04,22.11,22.02,22.08,92701.44501591966,8.572,8.5992,8.5642,8.5875,92701.445
2011-09-01 14:40:00,22.08,22.11,22.01,22.05,104457.50673524367,8.5875,8.5992,8.5603,8.5759,104457.5067
2011-09-01 14:50:00,22.05,22.08,22.01,22.04,87925.54494244428,8.5759,8.5875,8.5603,8.572,87925.5449
2011-09-01 15:00:00,22.04,22.05,21.97,22.03,156135.1947097722,8.572,8.5759,8.5447,8.5681,156135.1947
2011-09-01 15:10:00,22.02,22.1,22.02,22.08,153441.09723242713,8.5642,8.5953,8.5642,8.5875,153441.0972
2011-09-01 15:20:00,22.07,22.17,22.02,22.06,175851.08988488856,8.5836,8.6225,8.5642,8.5797,175851.0899
2011-09-01 15:30:00,22.06,22.06,21.97,21.98,212466.3237815332,8.5797,8.5797,8.5447,8.5486,212466.3238
2011-09-01 15:40:00,21.98,22.02,21.9,22.0,378398.2365907421,8.5486,8.5642,8.5175,8.5564,378398.2366
2011-09-01 15:50:00,22.0,22.01,21.92,21.95,492774.9204016654,8.5564,8.5603,8.5253,8.537,492774.9204
2011-09-02 09:30:00,20.64,21.2,20.64,20.91,498408.0333088415,8.0275,8.2453,8.0275,8.1325,498408.0333
2011-09-02 09:40:00,20.91,21.2,20.86,21.13,771369.0913543962,8.1325,8.2453,8.113,8.218,771369.0914
2011-09-02 09:50:00,21.13,21.23,20.99,21.08,308351.7021797697,8.218,8.2569,8.1636,8.1986,308351.7022
2011-09-02 10:00:00,21.08,21.36,21.08,21.36,408645.6037227528,8.1986,8.3075,8.1986,8.3075,408645.6037
2011-09-02 10:10:00,21.35,21.44,21.31,21.37,507714.9155033064,8.3036,8.3386,8.288,8.3114,507714.9155
2011-09-02 10:20:00,21.37,21.38,21.29,21.34,259613.02963507225,8.3114,8.3153,8.2803,8.2997,259613.0296
2011-09-02 10:30:00,21.33,21.36,21.26,21.28,292187.11731569923,8.2958,8.3075,8.2686,8.2764,292187.1173
2011-09-02 10:40:00,21.28,21.34,21.23,21.28,181606.6617683076,8.2764,8.2997,8.2569,8.2764,181606.6618
2011-09-02 10:50:00,21.3,21.38,21.23,21.36,128092.08915013468,8.2842,8.3153,8.2569,8.3075,128092.0892
2011-09-02 11:00:00,21.36,21.38,21.28,21.31,202057.31080088168,8.3075,8.3153,8.2764,8.288,202057.3108
2011-09-02 11:10:00,21.31,21.4,21.28,21.31,177932.89248101885,8.288,8.3231,8.2764,8.288,177932.8925
2011-09-02 11:20:00,21.31,21.35,21.25,21.27,176830.7616948322,8.288,8.3036,8.2647,8.2725,176830.7617
2011-09-02 11:30:00,21.28,21.39,21.26,21.37,84496.69360764143,8.2764,8.3192,8.2686,8.3114,84496.6936
2011-09-02 11:40:00,21.36,21.38,21.3,21.31,54616.703404359534,8.3075,8.3153,8.2842,8.288,54616.7034
2011-09-02 11:50:00,21.31,21.37,21.26,21.3,74332.59857947587,8.288,8.3114,8.2686,8.2842,74332.5986
2011-09-02 12:00:00,21.29,21.46,21.29,21.43,87435.70903747244,8.2803,8.3464,8.2803,8.3347,87435.709
2011-09-02 12:10:00,21.43,21.48,21.41,21.46,78006.36786676463,8.3347,8.3542,8.3269,8.3464,78006.3679
2011-09-02 12:20:00,21.47,21.51,21.39,21.41,57678.1778104335,8.3503,8.3658,8.3192,8.3269,57678.1778
2011-09-02 12:30:00,21.41,21.44,21.38,21.44,89639.9706098457,8.3269,8.3386,8.3153,8.3386,89639.9706
2011-09-02 12:40:00,21.44,21.44,21.39,21.42,62943.91378888072,8.3386,8.3386,8.3192,8.3308,62943.9138
2011-09-02 12:50:00,21.41,21.43,21.39,21.41,55351.45726181729,8.3269,8.3347,8.3192,8.3269,55351.4573
2011-09-02 13:00:00,21.42,21.45,21.35,21.35,70658.82929218712,8.3308,8.3425,8.3036,8.3036,70658.8293
2011-09-02 13:10:00,21.35,21.37,21.3,21.31,75434.7293656625,8.3036,8.3114,8.2842,8.288,75434.7294
2011-09-02 13:20:00,21.31,21.34,21.28,21.29,71026.20622091599,8.288,8.2997,8.2764,8.2803,71026.2062
2011-09-02 13:30:00,21.29,21.35,21.27,21.3,63188.83174136664,8.2803,8.3036,8.2725,8.2842,63188.8317
2011-09-02 13:40:00,21.3,21.35,21.26,21.35,59147.68552534901,8.2842,8.3036,8.2686,8.3036,59147.6855
2011-09-02 13:50:00,21.35,21.37,21.28,21.29,125642.90962527553,8.3036,8.3114,8.2764,8.2803,125642.9096
2011-09-02 14:00:00,21.29,21.31,21.22,21.23,95885.3783982366,8.2803,8.288,8.253,8.2569,95885.3784
2011-09-02 14:10:00,21.23,21.26,21.13,21.17,176096.00783737446,8.2569,8.2686,8.218,8.2336,176096.0078
2011-09-02 14:20:00,21.17,21.21,21.15,21.17,87068.33210874356,8.2336,8.2492,8.2258,8.2336,87068.3321
2011-09-02 14:30:00,21.17,21.17,21.09,21.16,130786.18662747978,8.2336,8.2336,8.2025,8.2297,130786.1866
2011-09-02 14:40:00,21.15,21.19,21.08,21.08,113764.38892970854,8.2258,8.2414,8.1986,8.1986,113764.3889
2011-09-02 14:50:00,21.09,21.21,21.09,21.12,105314.7195689444,8.2025,8.2492,8.2025,8.2142,105314.7196
2011-09-02 15:00:00,21.13,21.15,21.07,21.13,96252.75532696546,8.218,8.2258,8.1947,8.218,96252.7553
2011-09-02 15:10:00,21.13,21.15,21.09,21.14,177687.97452853294,8.218,8.2258,8.2025,8.2219,177687.9745
2011-09-02 15:20:00,21.15,21.2,21.13,21.17,253122.70389419544,8.2258,8.2453,8.218,8.2336,253122.7039
2011-09-02 15:30:00,21.17,21.22,21.13,21.22,337986.7744305657,8.2336,8.253,8.218,8.253,337986.7744
2011-09-02 15:40:00,21.22,21.27,21.14,21.17,519960.8131276022,8.253,8.2725,8.2219,8.2336,519960.8131
2011-09-02 15:50:00,21.17,21.25,21.16,21.17,546167.0340435953,8.2336,8.2647,8.2297,8.2336,546167.034
2011-09-06 09:30:00,20.4,20.4,20.1,20.28,421626.25520450645,7.9341,7.9341,7.8174,7.8875,421626.2552
2011-09-06 09:40:00,20.27,20.48,20.25,20.42,353049.2285084496,7.8836,7.9652,7.8758,7.9419,353049.2285
2011-09-06 09:50:00,20.42,20.5,20.33,20.42,262796.9630173892,7.9419,7.973,7.9069,7.9419,262796.963
2011-09-06 10:00:00,20.42,20.55,20.42,20.46,386113.1520940485,7.9419,7.9925,7.9419,7.9575,386113.1521
2011-09-06 10:10:00,20.46,20.47,20.37,20.39,354273.8182708792,7.9575,7.9613,7.9225,7.9302,354273.8183
2011-09-06 10:20:00,20.38,20.43,20.35,20.4,188096.9875091844,7.9263,7.9458,7.9147,7.9341,188096.9875
2011-09-06 10:30:00,20.4,20.45,20.29,20.33,197281.4107274063,7.9341,7.9536,7.8913,7.9069,197281.4107
2011-09-06 10:40:00,20.33,20.42,20.28,20.33,119887.33774185646,7.9069,7.9419,7.8875,7.9069,119887.3377
2011-09-06 10:50:00,20.33,20.46,20.3,20.45,254959.5885378398,7.9069,7.9575,7.8952,7.9536,254959.5885
2011-09-06 11:00:00,20.45,20.5,20.41,20.41,229977.95738427623,7.9536,7.973,7.938,7.938,229977.9574
2011-09-06 11:10:00,20.42,20.54,20.38,20.5,130541.26867499387,7.9419,7.9886,7.9263,7.973,130541.2687
2011-09-06 11:20:00,20.49,20.57,20.48,20.56,81802.59613029634,7.9691,8.0002,7.9652,7.9964,81802.5961
2011-09-06 11:30:00,20.55,20.6,20.5,20.53,114621.60176340926,7.9925,8.0119,7.973,7.9847,114621.6018
2011-09-06 11:40:00,20.53,20.58,20.46,20.48,72740.63188831741,7.9847,8.0041,7.9575,7.9652,72740.6319
2011-09-06 11:50:00,20.5,20.53,20.47,20.5,160053.8819495469,7.973,7.9847,7.9613,7.973,160053.8819
2011-09-06 12:00:00,20.5,20.56,20.49,20.49,101396.03232916971,7.973,7.9964,7.9691,7.9691,101396.0323
2011-09-06 12:10:00,20.49,20.55,20.46,20.55,127357.33529267694,7.9691,7.9925,7.9575,7.9925,127357.3353
2011-09-06 12:20:00,20.55,20.61,20.5,20.54,74332.59857947587,7.9925,8.0158,7.973,7.9886,74332.5986
2011-09-06 12:30:00,20.53,20.55,20.48,20.5,50942.93411707078,7.9847,7.9925,7.9652,7.973,50942.9341
2011-09-06 12:40:00,20.5,20.5,20.46,20.48,35758.02106294391,7.973,7.973,7.9575,7.9652,35758.0211
2011-09-06 12:50:00,20.47,20.51,20.47,20.5,114131.7658584374,7.9613,7.9769,7.9613,7.973,114131.7659
2011-09-06 13:00:00,20.5,20.55,20.48,20.52,175728.6309086456,7.973,7.9925,7.9652,7.9808,175728.6309
2011-09-06 13:10:00,20.52,20.6,20.47,20.51,116336.02743081067,7.9808,8.0119,7.9613,7.9769,116336.0274
2011-09-06 13:20:00,20.51,20.59,20.5,20.51,118417.83002694097,7.9769,8.008,7.973,7.9769,118417.83
2011-09-06 13:30:00,20.5,20.56,20.47,20.56,79475.87558168013,7.973,7.9964,7.9613,7.9964,79475.8756
2011-09-06 13:40:00,20.56,20.67,20.55,20.64,190791.0849865295,7.9964,8.0391,7.9925,8.0275,190791.085
2011-09-06 13:50:00,20.65,20.67,20.6,20.6,159074.2101396032,8.0314,8.0391,8.0119,8.0119,159074.2101
2011-09-06 14:00:00,20.6,20.67,20.56,20.66,85843.74234631399,8.0119,8.0391,7.9964,8.0352,85843.7423
2011-09-06 14:10:00,20.66,20.8,20.64,20.79,115233.89664462404,8.0352,8.0897,8.0275,8.0858,115233.8966
2011-09-06 14:20:00,20.78,20.82,20.73,20.81,104824.88366397256,8.0819,8.0975,8.0625,8.0936,104824.8837
2011-09-06 14:30:00,20.8,20.8,20.74,20.75,112417.340191036,8.0897,8.0897,8.0664,8.0702,112417.3402
2011-09-06 14:40:00,20.75,20.76,20.68,20.68,85353.90644134214,8.0702,8.0741,8.043,8.043,85353.9064
2011-09-06 14:50:00,20.68,20.71,20.6,20.63,222018.12392848395,8.043,8.0547,8.0119,8.0236,222018.1239
2011-09-06 15:00:00,20.64,20.64,20.49,20.5,314352.1920156747,8.0275,8.0275,7.9691,7.973,314352.192
2011-09-06 15:10:00,20.5,20.53,20.47,20.51,274675.48371295613,7.973,7.9847,7.9613,7.9769,274675.4837
2011-09-06 15:20:00,20.5,20.66,20.49,20.59,206465.8339456282,7.973,8.0352,7.9691,8.008,206465.8339
2011-09-06 15:30:00,20.59,20.7,20.52,20.7,389419.54445260833,8.008,8.0508,7.9808,8.0508,389419.5445
2011-09-06 15:40:00,20.7,20.79,20.68,20.75,693117.8055351457,8.0508,8.0858,8.043,8.0702,693117.8055
2011-09-06 15:50:00,20.76,20.88,20.73,20.84,1245040.41146216,8.0741,8.1208,8.0625,8.1053,1245040.4115
2011-09-07 09:30:00,21.4,21.72,21.31,21.66,607886.3580700465,8.3231,8.4475,8.288,8.4242,607886.3581
2011-09-07 09:40:00,21.66,22.02,21.58,22.0,492652.46142542246,8.4242,8.5642,8.3931,8.5564,492652.4614
2011-09-07 09:50:00,22.0,22.01,21.84,21.97,312147.93044330145,8.5564,8.5603,8.4942,8.5447,312147.9304
2011-09-07 10:00:00,21.96,21.97,21.84,21.88,380357.5802106294,8.5409,8.5447,8.4942,8.5097,380357.5802
2011-09-07 10:10:00,21.89,21.93,21.84,21.84,274797.9426891991,8.5136,8.5292,8.4942,8.4942,274797.9427
2011-09-07 10:20:00,21.84,21.93,21.84,21.88,349620.3771736468,8.4942,8.5292,8.4942,8.5097,349620.3772
2011-09-07 10:30:00,21.87,21.89,21.74,21.8,328924.8101885868,8.5058,8.5136,8.4553,8.4786,328924.8102
2011-09-07 10:40:00,21.8,21.88,21.75,21.75,174381.58216997306,8.4786,8.5097,8.4592,8.4592,174381.5822
2011-09-07 10:50:00,21.76,21.84,21.71,21.83,124418.31986284594,8.4631,8.4942,8.4436,8.4903,124418.3199
2011-09-07 11:00:00,21.84,21.88,21.8,21.82,225446.9752632868,8.4942,8.5097,8.4786,8.4864,225446.9753
2011-09-07 11:10:00,21.82,22.01,21.82,21.99,300391.8687239775,8.4864,8.5603,8.4864,8.5525,300391.8687
2011-09-07 11:20:00,21.99,22.11,21.99,22.09,244917.9524859172,8.5525,8.5992,8.5525,8.5914,244917.9525
2011-09-07 11:30:00,22.09,22.11,22.02,22.03,237692.87288758263,8.5914,8.5992,8.5642,8.5681,237692.8729
2011-09-07 11:40:00,22.04,22.04,21.97,22.02,197158.9517511633,8.572,8.572,8.5447,8.5642,197158.9518
2011-09-07 11:50:00,22.02,22.04,21.97,21.97,120744.55057555718,8.5642,8.572,8.5447,8.5447,120744.5506
2011-09-07 12:00:00,21.97,21.97,21.89,21.92,200587.80308596612,8.5447,8.5447,8.5136,8.5253,200587.8031
2011-09-07 12:10:00,21.93,22.01,21.92,22.0,182341.41562576537,8.5292,8.5603,8.5253,8.5564,182341.4156
2011-09-07 12:20:00,22.01,22.02,21.79,21.81,632500.6122948811,8.5603,8.5642,8.4747,8.4825,632500.6123
2011-09-07 12:30:00,21.81,21.86,21.77,21.79,468405.5841293167,8.4825,8.502,8.467,8.4747,468405.5841
2011-09-07 12:40:00,21.78,21.79,21.64,21.64,421993.63213323534,8.4708,8.4747,8.4164,8.4164,421993.6321
2011-09-07 12:50:00,21.64,21.68,21.61,21.62,304922.8508449669,8.4164,8.432,8.4047,8.4086,304922.8508
2011-09-07 13:00:00,21.62,21.67,21.58,21.63,597599.804065638,8.4086,8.4281,8.3931,8.4125,597599.8041
2011-09-07 13:10:00,21.63,21.64,21.58,21.6,282023.0222875337,8.4125,8.4164,8.3931,8.4008,282023.0223
2011-09-07 13:20:00,21.6,21.66,21.6,21.64,247734.50893950523,8.4008,8.4242,8.4008,8.4164,247734.5089
2011-09-07 13:30:00,21.64,21.66,21.6,21.62,186994.8567229978,8.4164,8.4242,8.4008,8.4086,186994.8567
2011-09-07 13:40:00,21.62,21.63,21.52,21.52,218956.64952241,8.4086,8.4125,8.3697,8.3697,218956.6495
2011-09-07 13:50:00,21.52,21.67,21.52,21.64,232794.5138378643,8.3697,8.4281,8.3697,8.4164,232794.5138
2011-09-07 14:00:00,21.63,21.73,21.62,21.7,308719.07910849864,8.4125,8.4514,8.4086,8.4397,308719.0791
2011-09-07 14:10:00,21.7,21.75,21.67,21.74,270022.04261572374,8.4397,8.4592,8.4281,8.4553,270022.0426
2011-09-07 14:20:00,21.74,21.74,21.64,21.66,403624.78569679154,8.4553,8.4553,8.4164,8.4242,403624.7857
2011-09-07 14:30:00,21.66,21.68,21.59,21.59,660421.2588782758,8.4242,8.432,8.3969,8.3969,660421.2589
2011-09-07 14:40:00,21.6,21.62,21.54,21.57,231080.08817046287,8.4008,8.4086,8.3775,8.3892,231080.0882
2011-09-07 14:50:00,21.57,21.61,21.54,21.6,182586.33357825127,8.3892,8.4047,8.3775,8.4008,182586.3336
2011-09-07 15:00:00,21.6,21.6,21.51,21.54,297330.3943179035,8.4008,8.4008,8.3658,8.3775,297330.3943
2011-09-07 15:10:00,21.53,21.55,21.51,21.52,168626.010286554,8.3736,8.3814,8.3658,8.3697,168626.0103
2011-09-07 15:20:00,21.52,21.54,21.45,21.48,419911.82953710505,8.3697,8.3775,8.3425,8.3542,419911.8295
2011-09-07 15:30:00,21.48,21.53,21.48,21.53,699240.7543472936,8.3542,8.3736,8.3542,8.3736,699240.7543
2011-09-07 15:40:00,21.52,21.61,21.52,21.53,712833.700710262,8.3697,8.4047,8.3697,8.3736,712833.7007
2011-09-07 15:50:00,21.53,21.62,21.5,21.62,999020.3281900564,8.3736,8.4086,8.3619,8.4086,999020.3282
2011-09-08 09:30:00,21.57,21.81,21.5,21.79,241244.18319862845,8.3892,8.4825,8.3619,8.4747,241244.1832
2011-09-08 09:40:00,21.79,21.93,21.71,21.76,162503.06147440607,8.4747,8.5292,8.4436,8.4631,162503.0615
2011-09-08 09:50:00,21.75,21.76,21.47,21.49,310923.34068087186,8.4592,8.4631,8.3503,8.3581,310923.3407
2011-09-08 10:00:00,21.49,21.53,21.35,21.5,558780.3085966201,8.3581,8.3736,8.3036,8.3619,558780.3086
2011-09-08 10:10:00,21.5,21.62,21.48,21.58,295371.05069801613,8.3619,8.4086,8.3542,8.3931,295371.0507
2011-09-08 10:20:00,21.59,21.67,21.56,21.57,278594.1709527308,8.3969,8.4281,8.3853,8.3892,278594.171
2011-09-08 10:30:00,21.57,21.77,21.57,21.68,178055.3514572618,8.3892,8.467,8.3892,8.432,178055.3515
2011-09-08 10:40:00,21.67,21.8,21.67,21.75,165442.07690423707,8.4281,8.4786,8.4281,8.4592,165442.0769
2011-09-08 10:50:00,21.75,21.91,21.75,21.89,144624.05094293412,8.4592,8.5214,8.4592,8.5136,144624.0509
2011-09-08 11:00:00,21.89,21.97,21.86,21.91,187974.52853294145,8.5136,8.5447,8.502,8.5214,187974.5285
2011-09-08 11:10:00,21.93,21.93,21.8,21.83,180259.61302963505,8.5292,8.5292,8.4786,8.4903,180259.613
2011-09-08 11:20:00,21.83,21.88,21.78,21.8,104947.34264021552,8.4903,8.5097,8.4708,8.4786,104947.3426
2011-09-08 11:30:00,21.79,21.94,21.77,21.92,159441.5870683321,8.4747,8.5331,8.467,8.5253,159441.5871
2011-09-08 11:40:00,21.92,21.92,21.78,21.78,93313.73989713444,8.5253,8.5253,8.4708,8.4708,93313.7399
2011-09-08 11:50:00,21.77,21.84,21.68,21.74,216017.63409257896,8.467,8.4942,8.432,8.4553,216017.6341
2011-09-08 12:00:00,21.74,21.76,21.66,21.75,271124.17340191035,8.4553,8.4631,8.4242,8.4592,271124.1734
2011-09-08 12:10:00,21.75,21.88,21.75,21.85,171442.56674014204,8.4592,8.5097,8.4592,8.4981,171442.5667
2011-09-08 12:20:00,21.86,21.88,21.79,21.8,90619.64241978936,8.502,8.5097,8.4747,8.4786,90619.6424
2011-09-08 12:30:00,21.81,21.84,21.74,21.8,154665.68699485672,8.4825,8.4942,8.4553,8.4786,154665.687
2011-09-08 12:40:00,21.81,21.88,21.77,21.82,127357.33529267694,8.4825,8.5097,8.467,8.4864,127357.3353
2011-09-08 12:50:00,21.82,21.96,21.8,21.96,244550.5755571884,8.4864,8.5409,8.4786,8.5409,244550.5756
2011-09-08 13:00:00,21.95,22.03,21.93,22.01,166789.1256429096,8.537,8.5681,8.5292,8.5603,166789.1256
2011-09-08 13:10:00,22.02,22.02,21.84,21.9,120989.4685280431,8.5642,8.5642,8.4942,8.5175,120989.4685
2011-09-08 13:20:00,21.9,21.93,21.81,21.9,204751.4082782268,8.5175,8.5292,8.4825,8.5175,204751.4083
2011-09-08 13:30:00,21.9,21.97,21.68,21.79,367744.3056576047,8.5175,8.5447,8.432,8.4747,367744.3057
2011-09-08 13:40:00,21.79,21.79,21.62,21.68,210384.52118540287,8.4747,8.4747,8.4086,8.432,210384.5212
2011-09-08 13:50:00,21.69,21.79,21.62,21.76,174504.041146216,8.4358,8.4747,8.4086,8.4631,174504.0411
2011-09-08 14:00:00,21.76,21.84,21.68,21.84,215772.71614009305,8.4631,8.4942,8.432,8.4942,215772.7161
2011-09-08 14:10:00,21.83,21.9,21.8,21.82,153318.63825618415,8.4903,8.5175,8.4786,8.4864,153318.6383
2011-09-08 14:20:00,21.81,21.81,21.65,21.69,162992.8973793779,8.4825,8.4825,8.4203,8.4358,162992.8974
2011-09-08 14:30:00,21.7,21.78,21.66,21.73,140705.36370315944,8.4397,8.4708,8.4242,8.4514,140705.3637
2011-09-08 14:40:00,21.73,21.78,21.66,21.67,102253.24516287044,8.4514,8.4708,8.4242,8.4281,102253.2452
2011-09-08 14:50:00,21.67,21.75,21.65,21.75,243081.0678422728,8.4281,8.4592,8.4203,8.4592,243081.0678
2011-09-08 15:00:00,21.75,21.75,21.61,21.65,349620.3771736468,8.4592,8.4592,8.4047,8.4203,349620.3772
2011-09-08 15:10:00,21.65,21.73,21.54,21.73,622091.5993142297,8.4203,8.4514,8.3775,8.4514,622091.5993
2011-09-08 15:20:00,21.73,21.84,21.72,21.76,917095.273083517,8.4514,8.4942,8.4475,8.4631,917095.2731
2011-09-08 15:30:00,21.76,21.77,21.71,21.75,574210.1396032328,8.4631,8.467,8.4436,8.4592,574210.1396
2011-09-08 15:40:00,21.75,21.89,21.72,21.89,560249.8163115355,8.4592,8.5136,8.4475,8.5136,560249.8163
2011-09-08 15:50:00,21.89,21.9,21.77,21.84,927381.8270879256,8.5136,8.5175,8.467,8.4942,927381.8271
2011-09-09 09:30:00,21.5,21.52,21.22,21.33,400685.77026696055,8.3619,8.3697,8.253,8.2958,400685.7703
2011-09-09 09:40:00,21.34,21.64,21.26,21.63,479916.72789615474,8.2997,8.4164,8.2686,8.4125,479916.7279
2011-09-09 09:50:00,21.62,21.63,21.39,21.41,452730.835170218,8.4086,8.4125,8.3192,8.3269,452730.8352
2011-09-09 10:00:00,21.39,21.55,21.39,21.44,377541.0237570414,8.3192,8.3814,8.3192,8.3386,377541.0238
2011-09-09 10:10:00,21.44,21.44,21.31,21.36,288513.34802841046,8.3386,8.3386,8.288,8.3075,288513.348
2011-09-09 10:20:00,21.37,21.44,21.35,21.4,412809.2089150134,8.3114,8.3386,8.3036,8.3231,412809.2089
2011-09-09 10:30:00,21.4,21.4,21.32,21.39,312882.6843007592,8.3231,8.3231,8.2919,8.3192,312882.6843
2011-09-09 10:40:00,21.39,21.48,21.36,21.39,515797.2079353416,8.3192,8.3542,8.3075,8.3192,515797.2079
2011-09-09 10:50:00,21.39,21.5,21.36,21.39,239897.1344599559,8.3192,8.3619,8.3075,8.3192,239897.1345
2011-09-09 11:00:00,21.39,21.4,21.35,21.39,219446.48542738185,8.3192,8.3231,8.3036,8.3192,219446.4854
2011-09-09 11:10:00,21.39,21.44,21.18,21.22,316189.0766593191,8.3192,8.3386,8.2375,8.253,316189.0767
2011-09-09 11:20:00,21.22,21.23,21.07,21.18,278716.6299289738,8.253,8.2569,8.1947,8.2375,278716.6299
2011-09-09 11:30:00,21.18,21.28,21.17,21.21,160666.1768307617,8.2375,8.2764,8.2336,8.2492,160666.1768
2011-09-09 11:40:00,21.21,21.22,21.07,21.1,290350.23267205484,8.2492,8.253,8.1947,8.2064,290350.2327
2011-09-09 11:50:00,21.1,21.17,21.04,21.12,332721.0384521185,8.2064,8.2336,8.183,8.2142,332721.0385
2011-09-09 12:00:00,21.11,21.14,20.97,21.0,127724.71222140582,8.2103,8.2219,8.1558,8.1675,127724.7122
2011-09-09 12:10:00,21.0,21.03,20.9,20.96,169115.84619152584,8.1675,8.1791,8.1286,8.1519,169115.8462
2011-09-09 12:20:00,20.96,21.01,20.92,20.95,198873.3774185648,8.1519,8.1714,8.1364,8.148,198873.3774
2011-09-09 12:30:00,20.96,20.99,20.82,20.86,155277.9818760715,8.1519,8.1636,8.0975,8.113,155277.9819
2011-09-09 12:40:00,20.86,20.91,20.82,20.86,236835.660053882,8.113,8.1325,8.0975,8.113,236835.6601
2011-09-09 12:50:00,20.86,20.98,20.85,20.96,608008.8170462894,8.113,8.1597,8.1091,8.1519,608008.817
2011-09-09 13:00:00,20.97,20.97,20.84,20.95,185892.7259368112,8.1558,8.1558,8.1053,8.148,185892.7259
2011-09-09 13:10:00,20.94,21.14,20.9,21.07,207567.96473181483,8.1441,8.2219,8.1286,8.1947,207567.9647
2011-09-09 13:20:00,21.08,21.08,20.96,21.06,167034.04359539552,8.1986,8.1986,8.1519,8.1908,167034.0436
2011-09-09 13:30:00,21.07,21.07,20.99,21.06,246387.4602008327,8.1947,8.1947,8.1636,8.1908,246387.4602
2011-09-09 13:40:00,21.05,21.12,20.98,20.99,97844.72201812392,8.1869,8.2142,8.1597,8.1636,97844.722
2011-09-09 13:50:00,20.97,21.04,20.95,21.04,154175.85108988488,8.1558,8.183,8.148,8.183,154175.8511
2011-09-09 14:00:00,21.04,21.13,20.99,21.13,176953.22067107516,8.183,8.218,8.1636,8.218,176953.2207
2011-09-09 14:10:00,21.12,21.13,21.0,21.07,244060.7396522165,8.2142,8.218,8.1675,8.1947,244060.7397
2011-09-09 14:20:00,21.07,21.13,21.03,21.04,268430.07592456526,8.1947,8.218,8.1791,8.183,268430.0759
2011-09-09 14:30:00,21.04,21.06,20.99,21.0,255449.42444281164,8.183,8.1908,8.1636,8.1675,255449.4244
2011-09-09 14:40:00,20.99,21.13,20.99,21.01,189933.8721528288,8.1636,8.218,8.1636,8.1714,189933.8722
2011-09-09 14:50:00,21.01,21.02,20.95,20.97,168748.46926279695,8.1714,8.1753,8.148,8.1558,168748.4693
2011-09-09 15:00:00,20.98,21.02,20.9,21.02,152706.34337496938,8.1597,8.1753,8.1286,8.1753,152706.3434
2011-09-09 15:10:00,21.02,21.03,20.93,21.01,164707.32304677932,8.1753,8.1791,8.1403,8.1714,164707.323
2011-09-09 15:20:00,21.01,21.02,20.9,20.9,218221.89566495223,8.1714,8.1753,8.1286,8.1286,218221.8957
2011-09-09 15:30:00,20.9,21.05,20.9,21.05,280920.891501347,8.1286,8.1869,8.1286,8.1869,280920.8915
2011-09-09 15:40:00,21.05,21.08,20.96,21.04,710139.6032329169,8.1869,8.1986,8.1519,8.183,710139.6032
2011-09-09 15:50:00,21.04,21.08,20.99,21.0,985182.463874602,8.183,8.1986,8.1636,8.1675,985182.4639
2011-09-12 09:30:00,20.76,20.95,20.68,20.86,277002.20426157233,8.0741,8.148,8.043,8.113,277002.2043
2011-09-12 09:40:00,20.86,20.94,20.75,20.89,160543.71785451873,8.113,8.1441,8.0702,8.1247,160543.7179
2011-09-12 09:50:00,20.89,21.24,20.88,21.15,266470.7323046779,8.1247,8.2608,8.1208,8.2258,266470.7323
2011-09-12 10:00:00,21.16,21.26,21.05,21.22,298799.902032819,8.2297,8.2686,8.1869,8.253,298799.902
2011-09-12 10:10:00,21.22,21.26,20.97,21.0,188219.44648542727,8.253,8.2686,8.1558,8.1675,188219.4465
2011-09-12 10:20:00,21.01,21.08,20.86,20.86,117438.1582169973,8.1714,8.1986,8.113,8.113,117438.1582
2011-09-12 10:30:00,20.86,20.89,20.8,20.85,367866.7646338476,8.113,8.1247,8.0897,8.1091,367866.7646
2011-09-12 10:40:00,20.84,20.86,20.68,20.75,177810.4335047759,8.1053,8.113,8.043,8.0702,177810.4335
2011-09-12 10:50:00,20.75,20.77,20.63,20.65,102620.6220915993,8.0702,8.078,8.0236,8.0314,102620.6221
2011-09-12 11:00:00,20.66,20.77,20.63,20.76,79353.41660543717,8.0352,8.078,8.0236,8.0741,79353.4166
2011-09-12 11:10:00,20.75,20.81,20.68,20.8,81190.30124908155,8.0702,8.0936,8.043,8.0897,81190.3012
2011-09-12 11:20:00,20.81,20.84,20.74,20.77,127234.876316434,8.0936,8.1053,8.0664,8.078,127234.8763
2011-09-12 11:30:00,20.77,20.85,20.74,20.81,120254.71467058537,8.078,8.1091,8.0664,8.0936,120254.7147
2011-09-12 11:40:00,20.81,20.98,20.78,20.97,363335.78251285816,8.0936,8.1597,8.0819,8.1558,363335.7825
2011-09-12 11:50:00,20.96,20.96,20.82,20.87,76047.02424687729,8.1519,8.1519,8.0975,8.1169,76047.0242
2011-09-12 12:00:00,20.87,20.93,20.8,20.87,80088.17046289492,8.1169,8.1403,8.0897,8.1169,80088.1705
2011-09-12 12:10:00,20.86,20.9,20.73,20.73,83639.48077394073,8.113,8.1286,8.0625,8.0625,83639.4808
2011-09-12 12:20:00,20.73,20.86,20.73,20.86,124540.77883908887,8.0625,8.113,8.0625,8.113,124540.7788
2011-09-12 12:30:00,20.86,20.86,20.74,20.74,162380.6024981631,8.113,8.113,8.0664,8.0664,162380.6025
2011-09-12 12:40:00,20.74,20.75,20.66,20.68,103722.75287778594,8.0664,8.0702,8.0352,8.043,103722.7529
2011-09-12 12:50:00,20.68,20.73,20.64,20.73,61719.32402645113,8.043,8.0625,8.0275,8.0625,61719.324
2011-09-12 13:00:00,20.73,20.8,20.67,20.7,95028.16556453588,8.0625,8.0897,8.0391,8.0508,95028.1656
2011-09-12 13:10:00,20.71,20.79,20.68,20.72,121111.92750428604,8.0547,8.0858,8.043,8.0586,121111.9275
2011-09-12 13:20:00,20.72,20.73,20.66,20.68,74087.68062698995,8.0586,8.0625,8.0352,8.043,74087.6806
2011-09-12 13:30:00,20.68,20.69,20.53,20.55,230222.87533676217,8.043,8.0469,7.9847,7.9925,230222.8753
2011-09-12 13:40:00,20.55,20.63,20.54,20.61,92089.15013470486,7.9925,8.0236,7.9886,8.0158,92089.1501
2011-09-12 13:50:00,20.62,20.72,20.61,20.64,148542.7381827088,8.0197,8.0586,8.0158,8.0275,148542.7382
2011-09-12 14:00:00,20.63,20.64,20.5,20.53,152951.2613274553,8.0236,8.0275,7.973,7.9847,152951.2613
2011-09-12 14:10:00,20.53,20.55,20.47,20.48,125030.61474406072,7.9847,7.9925,7.9613,7.9652,125030.6147
2011-09-12 14:20:00,20.49,20.59,20.47,20.59,118907.6659319128,7.9691,8.008,7.9613,8.008,118907.6659
2011-09-12 14:30:00,20.59,20.77,20.57,20.7,287043.84031349496,8.008,8.078,8.0002,8.0508,287043.8403
2011-09-12 14:40:00,20.69,20.84,20.67,20.7,149399.9510164095,8.0469,8.1053,8.0391,8.0508,149399.951
2011-09-12 14:50:00,20.7,20.7,20.57,20.6,111315.20940484936,8.0508,8.0508,8.0002,8.0119,111315.2094
2011-09-12 15:00:00,20.6,20.64,20.55,20.59,163360.27430810675,8.0119,8.0275,7.9925,8.008,163360.2743
2011-09-12 15:10:00,20.59,20.66,20.53,20.62,173646.82831251528,8.008,8.0352,7.9847,8.0197,173646.8283
2011-09-12 15:20:00,20.61,20.76,20.56,20.74,309086.4560372276,8.0158,8.0741,7.9964,8.0664,309086.456
2011-09-12 15:30:00,20.74,20.83,20.73,20.82,410972.3242713691,8.0664,8.1014,8.0625,8.0975,410972.3243
2011-09-12 15:40:00,20.81,20.95,20.78,20.92,405339.21136419295,8.0936,8.148,8.0819,8.1364,405339.2114
2011-09-12 15:50:00,20.91,21.13,20.9,21.12,813739.8971344599,8.1325,8.218,8.1286,8.2142,813739.8971
2011-09-13 09:30:00,21.3,21.31,20.99,21.01,232182.2189566495,8.2842,8.288,8.1636,8.1714,232182.219
2011-09-13 09:40:00,21.02,21.17,20.95,21.12,193607.6414401176,8.1753,8.2336,8.148,8.2142,193607.6414
2011-09-13 09:50:00,21.12,21.19,21.06,21.16,136051.922605927,8.2142,8.2414,8.1908,8.2297,136051.9226
2011-09-13 10:00:00,21.16,21.31,21.16,21.27,315331.8638256184,8.2297,8.288,8.2297,8.2725,315331.8638
2011-09-13 10:10:00,21.27,21.27,21.13,21.14,197526.32867989223,8.2725,8.2725,8.218,8.2219,197526.3287
2011-09-13 10:20:00,21.14,21.17,21.1,21.12,228875.8265980896,8.2219,8.2336,8.2064,8.2142,228875.8266
2011-09-13 10:30:00,21.12,21.16,21.03,21.13,367132.01077638986,8.2142,8.2297,8.1791,8.218,367132.0108
2011-09-13 10:40:00,21.13,21.23,21.12,21.18,235978.44722018123,8.218,8.2569,8.2142,8.2375,235978.4472
2011-09-13 10:50:00,21.18,21.22,21.02,21.12,124295.86088660298,8.2375,8.253,8.1753,8.2142,124295.8609
2011-09-13 11:00:00,21.12,21.17,21.03,21.06,109968.16066617682,8.2142,8.2336,8.1791,8.1908,109968.1607
2011-09-13 11:10:00,21.07,21.12,20.96,20.98,164217.48714180748,8.1947,8.2142,8.1519,8.1597,164217.4871
2011-09-13 11:20:00,20.98,20.99,20.86,20.99,98089.63997060985,8.1597,8.1636,8.113,8.1636,98089.64
2011-09-13 11:30:00,20.99,21.07,20.97,21.06,136786.67646338476,8.1636,8.1947,8.1558,8.1908,136786.6765
2011-09-13 11:40:00,21.07,21.12,21.04,21.05,146093.5586578496,8.1947,8.2142,8.183,8.1869,146093.5587
2011-09-13 11:50:00,21.04,21.1,21.0,21.01,78741.12172422238,8.183,8.2064,8.1675,8.1714,78741.1217
2011-09-13 12:00:00,21.0,21.07,20.95,21.06,102865.54004408522,8.1675,8.1947,8.148,8.1908,102865.54
2011-09-13 12:10:00,21.06,21.15,21.04,21.12,134459.95591476854,8.1908,8.2258,8.183,8.2142,134459.9559
2011-09-13 12:20:00,21.12,21.16,21.05,21.13,100538.819495469,8.2142,8.2297,8.1869,8.218,100538.8195
2011-09-13 12:30:00,21.13,21.17,21.06,21.17,112294.88121479304,8.218,8.2336,8.1908,8.2336,112294.8812
2011-09-13 12:40:00,21.16,21.22,21.08,21.15,65882.92921871172,8.2297,8.253,8.1986,8.2258,65882.9292
2011-09-13 12:50:00,21.15,21.23,21.13,21.19,44942.44428116581,8.2258,8.2569,8.218,8.2414,44942.4443
2011-09-13 13:00:00,21.19,21.28,21.19,21.22,67352.43693362724,8.2414,8.2764,8.2414,8.253,67352.4369
2011-09-13 13:10:00,21.22,21.3,21.2,21.25,77883.90889052166,8.253,8.2842,8.2453,8.2647,77883.9089
2011-09-13 13:20:00,21.25,21.26,21.21,21.22,40656.38011266226,8.2647,8.2686,8.2492,8.253,40656.3801
2011-09-13 13:30:00,21.22,21.24,21.16,21.23,54984.08033308841,8.253,8.2608,8.2297,8.2569,54984.0803
2011-09-13 13:40:00,21.23,21.34,21.22,21.34,63923.58559882439,8.2569,8.2997,8.253,8.2997,63923.5856
2011-09-13 13:50:00,21.34,21.39,21.32,21.34,177810.4335047759,8.2997,8.3192,8.2919,8.2997,177810.4335
2011-09-13 14:00:00,21.35,21.37,21.31,21.33,201445.01591966688,8.3036,8.3114,8.288,8.2958,201445.0159
2011-09-13 14:10:00,21.33,21.38,21.26,21.35,152583.88439872643,8.2958,8.3153,8.2686,8.3036,152583.8844
2011-09-13 14:20:00,21.35,21.5,21.35,21.5,197281.4107274063,8.3036,8.3619,8.3036,8.3619,197281.4107
2011-09-13 14:30:00,21.51,21.53,21.47,21.5,197526.32867989223,8.3658,8.3736,8.3503,8.3619,197526.3287
2011-09-13 14:40:00,21.51,21.53,21.37,21.37,209159.93142297328,8.3658,8.3736,8.3114,8.3114,209159.9314
2011-09-13 14:50:00,21.38,21.48,21.35,21.44,441831.9862845946,8.3153,8.3542,8.3036,8.3386,441831.9863
2011-09-13 15:00:00,21.44,21.48,21.37,21.44,289370.5608621112,8.3386,8.3542,8.3114,8.3386,289370.5609
2011-09-13 15:10:00,21.43,21.49,21.31,21.32,395787.4112172422,8.3347,8.3581,8.288,8.2919,395787.4112
2011-09-13 15:20:00,21.31,21.46,21.28,21.46,340558.4129316679,8.288,8.3464,8.2764,8.3464,340558.4129
2011-09-13 15:30:00,21.46,21.57,21.45,21.55,672667.1565025715,8.3464,8.3892,8.3425,8.3814,672667.1565
2011-09-13 15:40:00,21.55,21.62,21.47,21.6,620622.0915993142,8.3814,8.4086,8.3503,8.4008,620622.0916
2011-09-13 15:50:00,21.6,21.62,21.51,21.54,827577.7614499142,8.4008,8.4086,8.3658,8.3775,827577.7614
2011-09-14 09:30:00,21.72,21.8,21.45,21.47,174748.95909870192,8.4475,8.4786,8.3425,8.3503,174748.9591
2011-09-14 09:40:00,21.46,21.62,21.4,21.61,204873.8672544697,8.3464,8.4086,8.3231,8.4047,204873.8673
2011-09-14 09:50:00,21.62,21.68,21.58,21.63,333700.7102620622,8.4086,8.432,8.3931,8.4125,333700.7103
2011-09-14 10:00:00,21.62,21.65,21.45,21.45,336762.1846681362,8.4086,8.4203,8.3425,8.3425,336762.1847
2011-09-14 10:10:00,21.44,21.52,21.32,21.34,474038.6970364928,8.3386,8.3697,8.2919,8.2997,474038.697
2011-09-14 10:20:00,21.35,21.49,21.26,21.4,614131.7658584374,8.3036,8.3581,8.2686,8.3231,614131.7659
2011-09-14 10:30:00,21.39,21.5,21.33,21.48,341048.2488366397,8.3192,8.3619,8.2958,8.3542,341048.2488
2011-09-14 10:40:00,21.48,21.52,21.39,21.43,227283.8599069312,8.3542,8.3697,8.3192,8.3347,227283.8599
2011-09-14 10:50:00,21.43,21.59,21.42,21.59,262674.5040411462,8.3347,8.3969,8.3308,8.3969,262674.504
2011-09-14 11:00:00,21.57,21.64,21.46,21.58,183443.546411952,8.3892,8.4164,8.3464,8.3931,183443.5464
2011-09-14 11:10:00,21.59,21.64,21.54,21.55,204384.0313494979,8.3969,8.4164,8.3775,8.3814,204384.0313
2011-09-14 11:20:00,21.55,21.69,21.5,21.68,137154.05339211362,8.3814,8.4358,8.3619,8.432,137154.0534
2011-09-14 11:30:00,21.67,21.75,21.65,21.73,270266.96056820964,8.4281,8.4592,8.4203,8.4514,270266.9606
2011-09-14 11:40:00,21.73,21.75,21.64,21.73,166054.37178545186,8.4514,8.4592,8.4164,8.4514,166054.3718
2011-09-14 11:50:00,21.74,21.84,21.71,21.76,268430.07592456526,8.4553,8.4942,8.4436,8.4631,268430.0759
2011-09-14 12:00:00,21.77,21.81,21.71,21.72,101151.1143766838,8.467,8.4825,8.4436,8.4475,101151.1144
2011-09-14 12:10:00,21.73,21.75,21.66,21.66,63801.12662258143,8.4514,8.4592,8.4242,8.4242,63801.1266
2011-09-14 12:20:00,21.65,21.71,21.59,21.71,75312.27038941954,8.4203,8.4436,8.3969,8.4436,75312.2704
2011-09-14 12:30:00,21.71,21.8,21.69,21.79,84251.77565515552,8.4436,8.4786,8.4358,8.4747,84251.7757
2011-09-14 12:40:00,21.79,21.8,21.73,21.73,147318.1484202792,8.4747,8.4786,8.4514,8.4514,147318.1484
2011-09-14 12:50:00,21.73,21.75,21.67,21.73,158829.2921871173,8.4514,8.4592,8.4281,8.4514,158829.2922
2011-09-14 13:00:00,21.73,21.84,21.73,21.84,110947.83247612049,8.4514,8.4942,8.4514,8.4942,110947.8325
2011-09-14 13:10:00,21.84,21.92,21.84,21.9,257531.227038942,8.4942,8.5253,8.4942,8.5175,257531.227
2011-09-14 13:20:00,21.9,21.91,21.8,21.85,62454.07788390889,8.5175,8.5214,8.4786,8.4981,62454.0779
2011-09-14 13:30:00,21.84,22.01,21.83,22.01,155400.44085231447,8.4942,8.5603,8.4903,8.5603,155400.4409
2011-09-14 13:40:00,22.02,22.05,21.97,21.98,287656.13519470976,8.5642,8.5759,8.5447,8.5486,287656.1352
2011-09-14 13:50:00,21.99,22.04,21.88,21.9,207445.50575557188,8.5525,8.572,8.5097,8.5175,207445.5058
2011-09-14 14:00:00,21.9,22.06,21.88,22.01,202914.5236345824,8.5175,8.5797,8.5097,8.5603,202914.5236
2011-09-14 14:10:00,22.01,22.09,21.97,22.07,138990.938035758,8.5603,8.5914,8.5447,8.5836,138990.938
2011-09-14 14:20:00,22.07,22.09,21.97,22.0,89395.05265735977,8.5836,8.5914,8.5447,8.5564,89395.0527
2011-09-14 14:30:00,21.99,22.02,21.93,21.95,210629.4391378888,8.5525,8.5642,8.5292,8.537,210629.4391
2011-09-14 14:40:00,21.96,22.06,21.96,22.02,228263.53171687483,8.5409,8.5797,8.5409,8.5642,228263.5317
2011-09-14 14:50:00,22.02,22.15,22.01,22.13,247979.4268919912,8.5642,8.6147,8.5603,8.607,247979.4269
2011-09-14 15:00:00,22.13,22.24,22.13,22.22,339701.2000979672,8.607,8.6498,8.607,8.642,339701.2001
2011-09-14 15:10:00,22.22,22.32,22.2,22.3,282880.2351212344,8.642,8.6809,8.6342,8.6731,282880.2351
2011-09-14 15:20:00,22.3,22.42,22.24,22.39,355620.8670095518,8.6731,8.7198,8.6498,8.7081,355620.867
2011-09-14 15:30:00,22.39,22.41,22.33,22.33,518736.2233651726,8.7081,8.7159,8.6848,8.6848,518736.2234
2011-09-14 15:40:00,22.33,22.35,22.09,22.15,658216.9973059024,8.6848,8.6925,8.5914,8.6147,658216.9973
2011-09-14 15:50:00,22.15,22.2,22.06,22.07,795983.3455792309,8.6147,8.6342,8.5797,8.5836,795983.3456
2011-09-15 09:30:00,22.42,22.58,22.2,22.31,366274.7979426892,8.7198,8.782,8.6342,8.677,366274.7979
2011-09-15 09:40:00,22.31,22.33,22.11,22.29,251285.81925055105,8.677,8.6848,8.5992,8.6692,251285.8193
2011-09-15 09:50:00,22.29,22.35,22.25,22.29,141072.7406318883,8.6692,8.6925,8.6536,8.6692,141072.7406
2011-09-15 10:00:00,22.3,22.43,22.26,22.33,272716.1400930688,8.6731,8.7236,8.6575,8.6848,272716.1401
2011-09-15 10:10:00,22.32,22.32,22.11,22.24,321332.3536615234,8.6809,8.6809,8.5992,8.6498,321332.3537
2011-09-15 10:20:00,22.24,22.29,22.19,22.26,368234.1415625765,8.6498,8.6692,8.6303,8.6575,368234.1416
2011-09-15 10:30:00,22.25,22.29,22.15,22.2,340925.7898603968,8.6536,8.6692,8.6147,8.6342,340925.7899
2011-09-15 10:40:00,22.21,22.31,22.19,22.26,116213.5684545677,8.6381,8.677,8.6303,8.6575,116213.5685
2011-09-15 10:50:00,22.25,22.29,22.09,22.12,175606.17193240262,8.6536,8.6692,8.5914,8.6031,175606.1719
2011-09-15 11:00:00,22.11,22.16,22.06,22.15,207323.0467793289,8.5992,8.6186,8.5797,8.6147,207323.0468
2011-09-15 11:10:00,22.17,22.18,22.06,22.13,115846.19152583885,8.6225,8.6264,8.5797,8.607,115846.1915
2011-09-15 11:20:00,22.14,22.18,22.07,22.17,120254.71467058537,8.6109,8.6264,8.5836,8.6225,120254.7147
2011-09-15 11:30:00,22.17,22.24,22.13,22.23,335415.1359294636,8.6225,8.6498,8.607,8.6459,335415.1359
2011-09-15 11:40:00,22.22,22.23,22.15,22.15,217609.60078373743,8.642,8.6459,8.6147,8.6147,217609.6008
2011-09-15 11:50:00,22.15,22.18,22.09,22.15,100783.73744795492,8.6147,8.6264,8.5914,8.6147,100783.7374
2011-09-15 12:00:00,22.15,22.16,22.07,22.15,101763.4092578986,8.6147,8.6186,8.5836,8.6147,101763.4093
2011-09-15 12:10:00,22.16,22.26,22.15,22.21,169115.84619152584,8.6186,8.6575,8.6147,8.6381,169115.8462
2011-09-15 12:20:00,22.21,22.21,22.14,22.15,110825.37349987752,8.6381,8.6381,8.6109,8.6147,110825.3735
2011-09-15 12:30:00,22.15,22.26,22.13,22.25,84619.1525838844,8.6147,8.6575,8.607,8.6536,84619.1526
2011-09-15 12:40:00,22.26,22.29,22.24,22.26,48248.83663972569,8.6575,8.6692,8.6498,8.6575,48248.8366
2011-09-15 12:50:00,22.25,22.28,22.18,22.19,164217.48714180748,8.6536,8.6653,8.6264,8.6303,164217.4871
2011-09-15 13:00:00,22.19,22.24,22.15,22.19,175361.2539799167,8.6303,8.6498,8.6147,8.6303,175361.254
2011-09-15 13:10:00,22.2,22.23,22.16,22.16,138623.56110702915,8.6342,8.6459,8.6186,8.6186,138623.5611
2011-09-15 13:20:00,22.16,22.2,22.12,22.14,96375.2143032084,8.6186,8.6342,8.6031,8.6109,96375.2143
2011-09-15 13:30:00,22.14,22.15,22.09,22.11,67474.89590987019,8.6109,8.6147,8.5914,8.5992,67474.8959
2011-09-15 13:40:00,22.11,22.19,22.1,22.13,72618.17291207446,8.5992,8.6303,8.5953,8.607,72618.1729
2011-09-15 13:50:00,22.13,22.19,22.1,22.19,69066.86260102865,8.607,8.6303,8.5953,8.6303,69066.8626
2011-09-15 14:00:00,22.19,22.24,22.19,22.22,90374.72446730344,8.6303,8.6498,8.6303,8.642,90374.7245
2011-09-15 14:10:00,22.23,22.27,22.16,22.16,213935.83149644863,8.6459,8.6614,8.6186,8.6186,213935.8315
2011-09-15 14:20:00,22.16,22.16,22.09,22.12,83639.48077394073,8.6186,8.6186,8.5914,8.6031,83639.4808
2011-09-15 14:30:00,22.12,22.15,22.1,22.15,86333.57825128581,8.6031,8.6147,8.5953,8.6147,86333.5783
2011-09-15 14:40:00,22.14,22.19,22.11,22.18,105437.17854518736,8.6109,8.6303,8.5992,8.6264,105437.1785
2011-09-15 14:50:00,22.17,22.29,22.15,22.24,206220.9159931423,8.6225,8.6692,8.6147,8.6498,206220.916
2011-09-15 15:00:00,22.24,22.32,22.24,22.26,167646.3384766103,8.6498,8.6809,8.6498,8.6575,167646.3385
2011-09-15 15:10:00,22.26,22.26,22.12,22.13,254959.5885378398,8.6575,8.6575,8.6031,8.607,254959.5885
2011-09-15 15:20:00,22.13,22.18,22.09,22.12,148297.82023022286,8.607,8.6264,8.5914,8.6031,148297.8202
2011-09-15 15:30:00,22.12,22.23,22.11,22.2,339456.28214548127,8.6031,8.6459,8.5992,8.6342,339456.2821
2011-09-15 15:40:00,22.2,22.25,22.17,22.24,370928.2390399216,8.6342,8.6536,8.6225,8.6498,370928.239
2011-09-15 15:50:00,22.24,22.25,22.19,22.24,488856.2331618907,8.6498,8.6536,8.6303,8.6498,488856.2332
2011-09-16 09:30:00,22.47,22.53,22.31,22.31,1204506.4903257408,8.7392,8.7625,8.677,8.677,1204506.4903
2011-09-16 09:40:00,22.3,22.43,22.2,22.37,311045.79965711484,8.6731,8.7236,8.6342,8.7003,311045.7997
2011-09-16 09:50:00,22.37,22.39,22.16,22.22,358192.5055106539,8.7003,8.7081,8.6186,8.642,358192.5055
2011-09-16 10:00:00,22.22,22.27,22.12,22.25,203159.44158706832,8.642,8.6614,8.6031,8.6536,203159.4416
2011-09-16 10:10:00,22.25,22.35,22.23,22.24,134337.49693852558,8.6536,8.6925,8.6459,8.6498,134337.4969
2011-09-16 10:20:00,22.24,22.24,21.99,22.0,365662.5030614744,8.6498,8.6498,8.5525,8.5564,365662.5031
2011-09-16 10:30:00,22.0,22.08,21.91,21.97,246999.7550820475,8.5564,8.5875,8.5214,8.5447,246999.7551
2011-09-16 10:40:00,21.97,22.07,21.9,21.93,196056.8209649767,8.5447,8.5836,8.5175,8.5292,196056.821
2011-09-16 10:50:00,21.93,22.01,21.84,21.95,235978.44722018123,8.5292,8.5603,8.4942,8.537,235978.4472
2011-09-16 11:00:00,21.95,22.06,21.95,22.05,256061.71932402643,8.537,8.5797,8.537,8.5759,256061.7193
2011-09-16 11:10:00,22.06,22.1,22.02,22.06,88660.29879990203,8.5797,8.5953,8.5642,8.5797,88660.2988
2011-09-16 11:20:00,22.06,22.06,21.92,21.97,197526.32867989223,8.5797,8.5797,8.5253,8.5447,197526.3287
2011-09-16 11:30:00,21.97,22.05,21.88,22.05,233039.4317903502,8.5447,8.5759,8.5097,8.5759,233039.4318
2011-09-16 11:40:00,22.05,22.11,22.02,22.11,148910.11511143766,8.5759,8.5992,8.5642,8.5992,148910.1151
2011-09-16 11:50:00,22.11,22.19,22.08,22.14,141562.57653686014,8.5992,8.6303,8.5875,8.6109,141562.5765
2011-09-16 12:00:00,22.14,22.21,22.1,22.16,182218.9566495224,8.6109,8.6381,8.5953,8.6186,182218.9566
2011-09-16 12:10:00,22.17,22.2,22.11,22.11,97722.26304188096,8.6225,8.6342,8.5992,8.5992,97722.263
2011-09-16 12:20:00,22.11,22.11,22.06,22.1,120867.00955180012,8.5992,8.5992,8.5797,8.5953,120867.0096
2011-09-16 12:30:00,22.11,22.2,22.08,22.2,68577.02669605681,8.5992,8.6342,8.5875,8.6342,68577.0267
2011-09-16 12:40:00,22.2,22.24,22.19,22.19,114988.97869213812,8.6342,8.6498,8.6303,8.6303,114988.9787
2011-09-16 12:50:00,22.19,22.2,22.12,22.14,72985.54984080333,8.6303,8.6342,8.6031,8.6109,72985.5498
2011-09-16 13:00:00,22.15,22.18,22.09,22.1,87313.25006122948,8.6147,8.6264,8.5914,8.5953,87313.2501
2011-09-16 13:10:00,22.1,22.16,22.09,22.11,76781.77810433504,8.5953,8.6186,8.5914,8.5992,76781.7781
2011-09-16 13:20:00,22.12,22.13,22.09,22.11,58657.84962037717,8.6031,8.607,8.5914,8.5992,58657.8496
2011-09-16 13:30:00,22.11,22.13,22.04,22.09,110702.91452363458,8.5992,8.607,8.572,8.5914,110702.9145
2011-09-16 13:40:00,22.08,22.11,22.06,22.07,50085.72128337007,8.5875,8.5992,8.5797,8.5836,50085.7213
2011-09-16 13:50:00,22.07,22.13,22.06,22.09,104212.58878275775,8.5836,8.607,8.5797,8.5914,104212.5888
2011-09-16 14:00:00,22.09,22.2,22.09,22.14,183321.08743570905,8.5914,8.6342,8.5914,8.6109,183321.0874
2011-09-16 14:10:00,22.14,22.14,22.02,22.06,303453.3431300514,8.6109,8.6109,8.5642,8.5797,303453.3431
2011-09-16 14:20:00,22.06,22.07,22.02,22.02,68944.40362478569,8.5797,8.5836,8.5642,8.5642,68944.4036
2011-09-16 14:30:00,22.02,22.11,22.02,22.09,90742.10139603232,8.5642,8.5992,8.5642,8.5914,90742.1014
2011-09-16 14:40:00,22.09,22.1,22.03,22.05,134704.87386725447,8.5914,8.5953,8.5681,8.5759,134704.8739
2011-09-16 14:50:00,22.05,22.09,22.04,22.08,69434.23952975753,8.5759,8.5914,8.572,8.5875,69434.2395
2011-09-16 15:00:00,22.08,22.09,21.98,21.98,122703.89419544452,8.5875,8.5914,8.5486,8.5486,122703.8942
2011-09-16 15:10:00,21.99,22.02,21.98,21.99,107641.4401175606,8.5525,8.5642,8.5486,8.5525,107641.4401
2011-09-16 15:20:00,21.99,22.02,21.94,21.97,165564.53588048002,8.5525,8.5642,8.5331,8.5447,165564.5359
2011-09-16 15:30:00,21.97,22.01,21.93,21.95,265735.9784472202,8.5447,8.5603,8.5292,8.537,265735.9784
2011-09-16 15:40:00,21.95,22.09,21.95,22.05,503183.9333823169,8.537,8.5914,8.537,8.5759,503183.9334
2011-09-16 15:50:00,22.05,22.1,22.02,22.09,810188.5868234141,8.5759,8.5953,8.5642,8.5914,810188.5868
2011-09-19 09:30:00,21.79,21.79,21.32,21.35,299534.6558902767,8.4747,8.4747,8.2919,8.3036,299534.6559
2011-09-19 09:40:00,21.36,21.36,21.19,21.19,266470.7323046779,8.3075,8.3075,8.2414,8.2414,266470.7323
2011-09-19 09:50:00,21.19,21.21,21.09,21.11,351457.2618172912,8.2414,8.2492,8.2025,8.2103,351457.2618
2011-09-19 10:00:00,21.11,21.41,21.11,21.39,333945.6282145481,8.2103,8.3269,8.2103,8.3192,333945.6282
2011-09-19 10:10:00,21.39,21.4,21.26,21.37,343619.88733774185,8.3192,8.3231,8.2686,8.3114,343619.8873
2011-09-19 10:20:00,21.36,21.48,21.33,21.48,287778.5941709527,8.3075,8.3542,8.2958,8.3542,287778.5942
2011-09-19 10:30:00,21.48,21.59,21.48,21.49,255449.42444281164,8.3542,8.3969,8.3542,8.3581,255449.4244
2011-09-19 10:40:00,21.5,21.52,21.39,21.48,234264.0215527798,8.3619,8.3697,8.3192,8.3542,234264.0216
2011-09-19 10:50:00,21.48,21.56,21.44,21.44,172912.07445505753,8.3542,8.3853,8.3386,8.3386,172912.0745
2011-09-19 11:00:00,21.44,21.54,21.44,21.53,182463.87460200832,8.3386,8.3775,8.3386,8.3736,182463.8746
2011-09-19 11:10:00,21.53,21.57,21.45,21.55,101763.4092578986,8.3736,8.3892,8.3425,8.3814,101763.4093
2011-09-19 11:20:00,21.55,21.61,21.53,21.56,174136.66421748712,8.3814,8.4047,8.3736,8.3853,174136.6642
2011-09-19 11:30:00,21.56,21.64,21.48,21.63,193240.26451138867,8.3853,8.4164,8.3542,8.4125,193240.2645
2011-09-19 11:40:00,21.64,21.77,21.62,21.76,242836.1498897869,8.4164,8.467,8.4086,8.4631,242836.1499
2011-09-19 11:50:00,21.77,21.83,21.71,21.82,242468.772961058,8.467,8.4903,8.4436,8.4864,242468.773
2011-09-19 12:00:00,21.82,21.96,21.82,21.88,129561.5968650502,8.4864,8.5409,8.4864,8.5097,129561.5969
2011-09-19 12:10:00,21.88,21.91,21.81,21.87,306024.98163115355,8.5097,8.5214,8.4825,8.5058,306024.9816
2011-09-19 12:20:00,21.87,21.87,21.81,21.84,75312.27038941954,8.5058,8.5058,8.4825,8.4942,75312.2704
2011-09-19 12:30:00,21.84,21.91,21.84,21.88,194709.77222630417,8.4942,8.5214,8.4942,8.5097,194709.7722
2011-09-19 12:40:00,21.88,21.93,21.84,21.88,60617.1932402645,8.5097,8.5292,8.4942,8.5097,60617.1932
2011-09-19 12:50:00,21.88,21.89,21.8,21.82,114009.30688219446,8.5097,8.5136,8.4786,8.4864,114009.3069
2011-09-19 13:00:00,21.82,21.89,21.81,21.88,159808.963997061,8.4864,8.5136,8.4825,8.5097,159808.964
2011-09-19 13:10:00,21.88,21.94,21.88,21.92,198750.9184423218,8.5097,8.5331,8.5097,8.5253,198750.9184
2011-09-19 13:20:00,21.92,21.94,21.88,21.93,89762.42958608865,8.5253,8.5331,8.5097,8.5292,89762.4296
2011-09-19 13:30:00,21.93,21.97,21.92,21.95,194464.85427381823,8.5292,8.5447,8.5253,8.537,194464.8543
2011-09-19 13:40:00,21.95,22.03,21.94,22.02,107396.5221650747,8.537,8.5681,8.5331,8.5642,107396.5222
2011-09-19 13:50:00,22.01,22.04,22.0,22.03,230467.79328924807,8.5603,8.572,8.5564,8.5681,230467.7933
2011-09-19 14:00:00,22.03,22.12,22.01,22.09,256551.55522899827,8.5681,8.6031,8.5603,8.5914,256551.5552
2011-09-19 14:10:00,22.08,22.21,22.07,22.17,405829.0472691648,8.5875,8.6381,8.5836,8.6225,405829.0473
2011-09-19 14:20:00,22.17,22.22,22.12,22.15,185892.7259368112,8.6225,8.642,8.6031,8.6147,185892.7259
2011-09-19 14:30:00,22.15,22.26,22.15,22.26,183198.62845946607,8.6147,8.6575,8.6147,8.6575,183198.6285
2011-09-19 14:40:00,22.26,22.35,22.24,22.35,361376.43889297085,8.6575,8.6925,8.6498,8.6925,361376.4389
2011-09-19 14:50:00,22.35,22.37,22.16,22.16,250183.6884643644,8.6925,8.7003,8.6186,8.6186,250183.6885
2011-09-19 15:00:00,22.16,22.21,22.13,22.16,193607.6414401176,8.6186,8.6381,8.607,8.6186,193607.6414
2011-09-19 15:10:00,22.17,22.34,22.15,22.26,767940.2400195934,8.6225,8.6886,8.6147,8.6575,767940.24
2011-09-19 15:20:00,22.26,22.37,22.26,22.36,355498.4080333088,8.6575,8.7003,8.6575,8.6964,355498.408
2011-09-19 15:30:00,22.36,22.49,22.35,22.45,650379.6228263532,8.6964,8.747,8.6925,8.7314,650379.6228
2011-09-19 15:40:00,22.45,22.46,22.24,22.26,615111.437668381,8.7314,8.7353,8.6498,8.6575,615111.4377
2011-09-19 15:50:00,22.26,22.31,22.22,22.24,890154.2983100661,8.6575,8.677,8.642,8.6498,890154.2983
2011-09-20 09:30:00,22.2,22.32,21.84,21.89,455914.76855253486,8.6342,8.6809,8.4942,8.5136,455914.7686
2011-09-20 09:40:00,21.87,21.9,21.65,21.66,591354.3962772471,8.5058,8.5175,8.4203,8.4242,591354.3963
2011-09-20 09:50:00,21.66,21.78,21.57,21.77,359172.1773205976,8.4242,8.4708,8.3892,8.467,359172.1773
2011-09-20 10:00:00,21.75,21.9,21.73,21.75,386847.9059515062,8.4592,8.5175,8.4514,8.4592,386847.906
2011-09-20 10:10:00,21.75,22.02,21.75,21.88,485917.2177320597,8.4592,8.5642,8.4592,8.5097,485917.2177
2011-09-20 10:20:00,21.88,22.16,21.85,22.11,382439.3828067597,8.5097,8.6186,8.4981,8.5992,382439.3828
2011-09-20 10:30:00,22.11,22.19,22.01,22.15,251163.3602743081,8.5992,8.6303,8.5603,8.6147,251163.3603
2011-09-20 10:40:00,22.15,22.21,22.1,22.19,466936.0764144011,8.6147,8.6381,8.5953,8.6303,466936.0764
2011-09-20 10:50:00,22.18,22.23,22.05,22.16,405216.75238795,8.6264,8.6459,8.5759,8.6186,405216.7524
2011-09-20 11:00:00,22.16,22.37,22.15,22.36,334680.3820720058,8.6186,8.7003,8.6147,8.6964,334680.3821
2011-09-20 11:10:00,22.36,22.41,22.33,22.39,344844.47710017144,8.6964,8.7159,8.6848,8.7081,344844.4771
2011-09-20 11:20:00,22.4,22.5,22.37,22.49,331618.9076659319,8.712,8.7509,8.7003,8.747,331618.9077
2011-09-20 11:30:00,22.48,22.57,22.43,22.48,295493.5096742591,8.7431,8.7781,8.7236,8.7431,295493.5097
2011-09-20 11:40:00,22.48,22.49,22.4,22.48,213568.4545677198,8.7431,8.747,8.712,8.7431,213568.4546
2011-09-20 11:50:00,22.49,22.5,22.39,22.42,228998.28557433252,8.747,8.7509,8.7081,8.7198,228998.2856
2011-09-20 12:00:00,22.42,22.45,22.37,22.4,162747.97942689198,8.7198,8.7314,8.7003,8.712,162747.9794
2011-09-20 12:10:00,22.41,22.43,22.37,22.37,74455.05755571883,8.7159,8.7236,8.7003,8.7003,74455.0576
2011-09-20 12:20:00,22.38,22.46,22.38,22.42,138256.18417830026,8.7042,8.7353,8.7042,8.7198,138256.1842
2011-09-20 12:30:00,22.42,22.42,22.34,22.37,106539.30933137398,8.7198,8.7198,8.6886,8.7003,106539.3093
2011-09-20 12:40:00,22.37,22.39,22.33,22.37,83517.02179769776,8.7003,8.7081,8.6848,8.7003,83517.0218
2011-09-20 12:50:00,22.38,22.46,22.38,22.41,90742.10139603232,8.7042,8.7353,8.7042,8.7159,90742.1014
2011-09-20 13:00:00,22.41,22.46,22.41,22.43,84374.23463139847,8.7159,8.7353,8.7159,8.7236,84374.2346
2011-09-20 13:10:00,22.43,22.51,22.43,22.47,126132.74553024735,8.7236,8.7548,8.7236,8.7392,126132.7455
2011-09-20 13:20:00,22.47,22.47,22.41,22.46,136786.67646338476,8.7392,8.7392,8.7159,8.7353,136786.6765
2011-09-20 13:30:00,22.46,22.5,22.42,22.42,120377.1736468283,8.7353,8.7509,8.7198,8.7198,120377.1736
2011-09-20 13:40:00,22.42,22.43,22.35,22.36,195689.44403624785,8.7198,8.7236,8.6925,8.6964,195689.444
2011-09-20 13:50:00,22.35,22.4,22.35,22.37,95273.0835170218,8.6925,8.712,8.6925,8.7003,95273.0835
2011-09-20 14:00:00,22.37,22.39,22.28,22.38,126500.12245897624,8.7003,8.7081,8.6653,8.7042,126500.1225
2011-09-20 14:10:00,22.37,22.43,22.33,22.4,159074.2101396032,8.7003,8.7236,8.6848,8.712,159074.2101
2011-09-20 14:20:00,22.4,22.42,22.33,22.4,147685.52534900806,8.712,8.7198,8.6848,8.712,147685.5253
2011-09-20 14:30:00,22.41,22.43,22.22,22.24,217732.0597599804,8.7159,8.7236,8.642,8.6498,217732.0598
2011-09-20 14:40:00,22.24,22.25,22.17,22.18,205486.1621356845,8.6498,8.6536,8.6225,8.6264,205486.1621
2011-09-20 14:50:00,22.17,22.23,22.11,22.19,138746.0200832721,8.6225,8.6459,8.5992,8.6303,138746.0201
2011-09-20 15:00:00,22.19,22.27,22.08,22.09,322556.94342395297,8.6303,8.6614,8.5875,8.5914,322556.9434
2011-09-20 15:10:00,22.09,22.17,22.09,22.13,149032.5740876806,8.5914,8.6225,8.5914,8.607,149032.5741
2011-09-20 15:20:00,22.12,22.13,21.99,22.03,356967.9157482243,8.6031,8.607,8.5525,8.5681,356967.9157
2011-09-20 15:30:00,22.03,22.09,22.02,22.07,209527.30835170217,8.5681,8.5914,8.5642,8.5836,209527.3084
2011-09-20 15:40:00,22.06,22.08,21.91,21.96,319373.010041636,8.5797,8.5875,8.5214,8.5409,319373.01
2011-09-20 15:50:00,21.96,21.98,21.9,21.95,799044.8199853048,8.5409,8.5486,8.5175,8.537,799044.82
2011-09-21 09:30:00,21.96,22.55,21.81,22.54,417952.4859172177,8.5409,8.7703,8.4825,8.7664,417952.4859
2011-09-21 09:40:00,22.53,22.72,22.33,22.69,691648.2978202301,8.7625,8.8364,8.6848,8.8248,691648.2978
2011-09-21 09:50:00,22.69,23.08,22.64,22.99,824393.8280675974,8.8248,8.9765,8.8053,8.9414,824393.8281
2011-09-21 10:00:00,23.0,23.07,22.63,22.7,409257.8986039676,8.9453,8.9726,8.8014,8.8287,409257.8986
2011-09-21 10:10:00,22.7,22.75,22.58,22.58,357457.7516531962,8.8287,8.8481,8.782,8.782,357457.7517
2011-09-21 10:20:00,22.58,22.61,22.42,22.49,288513.34802841046,8.782,8.7937,8.7198,8.747,288513.348
2011-09-21 10:30:00,22.5,22.57,22.24,22.28,403379.8677443056,8.7509,8.7781,8.6498,8.6653,403379.8677
2011-09-21 10:40:00,22.28,22.33,22.15,22.16,343007.59245652705,8.6653,8.6848,8.6147,8.6186,343007.5925
2011-09-21 10:50:00,22.15,22.2,22.08,22.2,210629.4391378888,8.6147,8.6342,8.5875,8.6342,210629.4391
2011-09-21 11:00:00,22.2,22.28,22.15,22.19,363580.70046534407,8.6342,8.6653,8.6147,8.6303,363580.7005
2011-09-21 11:10:00,22.2,22.27,22.17,22.19,234876.3164339946,8.6342,8.6614,8.6225,8.6303,234876.3164
2011-09-21 11:20:00,22.19,22.33,22.12,22.33,188709.2823903992,8.6303,8.6848,8.6031,8.6848,188709.2824
2011-09-21 11:30:00,22.33,22.47,22.33,22.46,131765.85843742345,8.6848,8.7392,8.6848,8.7353,131765.8584
2011-09-21 11:40:00,22.45,22.51,22.44,22.49,113274.5530247367,8.7314,8.7548,8.7275,8.747,113274.553
2011-09-21 11:50:00,22.48,22.5,22.43,22.49,130051.43277002205,8.7431,8.7509,8.7236,8.747,130051.4328
2011-09-21 12:00:00,22.49,22.5,22.32,22.33,114621.60176340926,8.747,8.7509,8.6809,8.6848,114621.6018
2011-09-21 12:10:00,22.32,22.36,22.28,22.33,141317.65858437424,8.6809,8.6964,8.6653,8.6848,141317.6586
2011-09-21 12:20:00,22.34,22.36,22.16,22.24,300146.9507714915,8.6886,8.6964,8.6186,8.6498,300146.9508
2011-09-21 12:30:00,22.23,22.4,22.23,22.36,304433.0149399951,8.6459,8.712,8.6459,8.6964,304433.0149
2011-09-21 12:40:00,22.37,22.42,22.2,22.22,125887.82757776145,8.7003,8.7198,8.6342,8.642,125887.8276
2011-09-21 12:50:00,22.22,22.23,22.15,22.18,105927.0144501592,8.642,8.6459,8.6147,8.6264,105927.0145
2011-09-21 13:00:00,22.18,22.24,22.12,22.21,102987.99902032818,8.6264,8.6498,8.6031,8.6381,102987.999
2011-09-21 13:10:00,22.22,22.27,22.17,22.2,63923.58559882439,8.642,8.6614,8.6225,8.6342,63923.5856
2011-09-21 13:20:00,22.19,22.27,22.17,22.24,78986.0396767083,8.6303,8.6614,8.6225,8.6498,78986.0397
2011-09-21 13:30:00,22.23,22.26,22.16,22.2,106294.39137888806,8.6459,8.6575,8.6186,8.6342,106294.3914
2011-09-21 13:40:00,22.21,22.25,22.16,22.17,236345.8241489101,8.6381,8.6536,8.6186,8.6225,236345.8241
2011-09-21 13:50:00,22.16,22.2,22.15,22.15,55351.45726181729,8.6186,8.6342,8.6147,8.6147,55351.4573
2011-09-21 14:00:00,22.15,22.23,22.14,22.2,100906.19642419789,8.6147,8.6459,8.6109,8.6342,100906.1964
2011-09-21 14:10:00,22.2,22.27,22.18,22.26,126745.04041146216,8.6342,8.6614,8.6264,8.6575,126745.0404
2011-09-21 14:20:00,22.24,22.42,21.93,22.14,280798.4325251041,8.6498,8.7198,8.5292,8.6109,280798.4325
2011-09-21 14:30:00,22.14,22.27,21.88,21.96,222018.12392848395,8.6109,8.6614,8.5097,8.5409,222018.1239
2011-09-21 14:40:00,21.96,22.11,21.92,22.11,167768.7974528533,8.5409,8.5992,8.5253,8.5992,167768.7975
2011-09-21 14:50:00,22.11,22.13,21.97,21.98,120009.79671809945,8.5992,8.607,8.5447,8.5486,120009.7967
2011-09-21 15:00:00,21.97,22.16,21.93,22.07,331006.6127847171,8.5447,8.6186,8.5292,8.5836,331006.6128
2011-09-21 15:10:00,22.07,22.16,21.93,22.0,442076.9042370805,8.5836,8.6186,8.5292,8.5564,442076.9042
2011-09-21 15:20:00,22.0,22.11,21.81,21.93,478324.76120499626,8.5564,8.5992,8.4825,8.5292,478324.7612
2011-09-21 15:30:00,21.93,21.97,21.69,21.73,1396277.247122214,8.5292,8.5447,8.4358,8.4514,1396277.2471
2011-09-21 15:40:00,21.72,21.8,21.6,21.7,667768.7974528533,8.4475,8.4786,8.4008,8.4397,667768.7975
2011-09-21 15:50:00,21.69,21.69,21.53,21.53,958119.030124908,8.4358,8.4358,8.3736,8.3736,958119.0301
2011-09-22 09:30:00,20.75,20.77,20.46,20.57,422116.0911094783,8.0702,8.078,7.9575,8.0002,422116.0911
2011-09-22 09:40:00,20.57,20.64,20.42,20.5,869581.190301249,8.0002,8.0275,7.9419,7.973,869581.1903
2011-09-22 09:50:00,20.52,20.72,20.45,20.49,875214.3032084251,7.9808,8.0586,7.9536,7.9691,875214.3032
2011-09-22 10:00:00,20.49,20.73,20.46,20.7,445873.1325006122,7.9691,8.0625,7.9575,8.0508,445873.1325
2011-09-22 10:10:00,20.7,20.79,20.59,20.73,296595.6404604457,8.0508,8.0858,8.008,8.0625,296595.6405
2011-09-22 10:20:00,20.73,20.86,20.6,20.62,302228.7533676218,8.0625,8.113,8.0119,8.0197,302228.7534
2011-09-22 10:30:00,20.64,20.74,20.6,20.64,277247.1222140583,8.0275,8.0664,8.0119,8.0275,277247.1222
2011-09-22 10:40:00,20.63,20.86,20.63,20.77,333945.6282145481,8.0236,8.113,8.0236,8.078,333945.6282
2011-09-22 10:50:00,20.77,20.78,20.59,20.64,336027.4308106784,8.078,8.0819,8.008,8.0275,336027.4308
2011-09-22 11:00:00,20.65,20.73,20.58,20.59,282512.8581925055,8.0314,8.0625,8.0041,8.008,282512.8582
2011-09-22 11:10:00,20.59,20.66,20.46,20.6,304922.8508449669,8.008,8.0352,7.9575,8.0119,304922.8508
2011-09-22 11:20:00,20.6,20.68,20.58,20.65,431300.5143277002,8.0119,8.043,8.0041,8.0314,431300.5143
2011-09-22 11:30:00,20.65,20.71,20.59,20.62,245040.4114621601,8.0314,8.0547,8.008,8.0197,245040.4115
2011-09-22 11:40:00,20.61,20.62,20.51,20.53,232794.5138378643,8.0158,8.0197,7.9769,7.9847,232794.5138
2011-09-22 11:50:00,20.52,20.59,20.43,20.43,224099.92652461425,7.9808,8.008,7.9458,7.9458,224099.9265
2011-09-22 12:00:00,20.43,20.48,20.34,20.38,273573.3529267695,7.9458,7.9652,7.9108,7.9263,273573.3529
2011-09-22 12:10:00,20.38,20.53,20.37,20.51,405951.5062454077,7.9263,7.9847,7.9225,7.9769,405951.5062
2011-09-22 12:20:00,20.5,20.62,20.45,20.59,381582.169973059,7.973,8.0197,7.9536,8.008,381582.17
2011-09-22 12:30:00,20.59,20.65,20.55,20.64,217119.7648787656,8.008,8.0314,7.9925,8.0275,217119.7649
2011-09-22 12:40:00,20.63,20.71,20.59,20.7,221038.45211854027,8.0236,8.0547,8.008,8.0508,221038.4521
2011-09-22 12:50:00,20.7,20.74,20.59,20.59,372030.3698261082,8.0508,8.0664,8.008,8.008,372030.3698
2011-09-22 13:00:00,20.59,20.62,20.45,20.46,451383.7864315454,8.008,8.0197,7.9536,7.9575,451383.7864
2011-09-22 13:10:00,20.46,20.55,20.45,20.48,325618.41783002694,7.9575,7.9925,7.9536,7.9652,325618.4178
2011-09-22 13:20:00,20.48,20.5,20.38,20.46,325373.499877541,7.9652,7.973,7.9263,7.9575,325373.4999
2011-09-22 13:30:00,20.46,20.49,20.39,20.44,404726.91648297815,7.9575,7.9691,7.9302,7.9497,404726.9165
2011-09-22 13:40:00,20.45,20.5,20.31,20.36,210139.60323291697,7.9536,7.973,7.8991,7.9186,210139.6032
2011-09-22 13:50:00,20.36,20.38,20.25,20.26,349008.082292432,7.9186,7.9263,7.8758,7.8797,349008.0823
2011-09-22 14:00:00,20.26,20.35,20.22,20.29,325495.958853784,7.8797,7.9147,7.8641,7.8913,325495.9589
2011-09-22 14:10:00,20.28,20.33,20.19,20.21,244183.19862845945,7.8875,7.9069,7.8524,7.8602,244183.1986
2011-09-22 14:20:00,20.21,20.6,20.21,20.4,735121.2343864805,7.8602,8.0119,7.8602,7.9341,735121.2344
2011-09-22 14:30:00,20.4,20.42,20.18,20.22,307249.57139358314,7.9341,7.9419,7.8486,7.8641,307249.5714
2011-09-22 14:40:00,20.22,20.39,20.18,20.3,521552.7798187607,7.8641,7.9302,7.8486,7.8952,521552.7798
2011-09-22 14:50:00,20.3,20.33,20.16,20.17,220793.5341660544,7.8952,7.9069,7.8408,7.8447,220793.5342
2011-09-22 15:00:00,20.16,20.19,20.08,20.19,283125.1530737203,7.8408,7.8524,7.8097,7.8524,283125.1531
2011-09-22 15:10:00,20.19,20.27,20.15,20.18,331986.28459466074,7.8524,7.8836,7.8369,7.8486,331986.2846
2011-09-22 15:20:00,20.17,20.18,19.95,20.06,677320.597599804,7.8447,7.8486,7.7591,7.8019,677320.5976
2011-09-22 15:30:00,20.06,20.19,20.01,20.18,809453.8329659563,7.8019,7.8524,7.7824,7.8486,809453.833
2011-09-22 15:40:00,20.18,20.29,20.06,20.22,1605682.096497673,7.8486,7.8913,7.8019,7.8641,1605682.0965
2011-09-22 15:50:00,20.22,20.42,20.17,20.28,2446975.2632867987,7.8641,7.9419,7.8447,7.8875,2446975.2633
2011-09-23 09:30:00,20.08,20.15,19.97,20.07,292432.03526818514,7.8097,7.8369,7.7669,7.8058,292432.0353
2011-09-23 09:40:00,20.09,20.27,20.03,20.17,238427.6267450404,7.8136,7.8836,7.7902,7.8447,238427.6267
2011-09-23 09:50:00,20.18,20.41,20.1,20.38,284472.2018123928,7.8486,7.938,7.8174,7.9263,284472.2018
2011-09-23 10:00:00,20.37,20.4,20.17,20.24,121479.30443301491,7.9225,7.9341,7.8447,7.8719,121479.3044
2011-09-23 10:10:00,20.24,20.29,20.13,20.18,156380.11266225812,7.8719,7.8913,7.8291,7.8486,156380.1127
2011-09-23 10:20:00,20.17,20.23,20.16,20.21,145848.64070536368,7.8447,7.868,7.8408,7.8602,145848.6407
2011-09-23 10:30:00,20.21,20.28,20.19,20.24,88905.21675238795,7.8602,7.8875,7.8524,7.8719,88905.2168
2011-09-23 10:40:00,20.24,20.28,20.11,20.26,500979.6718099436,7.8719,7.8875,7.8213,7.8797,500979.6718
2011-09-23 10:50:00,20.28,20.36,20.24,20.26,139480.77394072985,7.8875,7.9186,7.8719,7.8797,139480.7739
2011-09-23 11:00:00,20.26,20.42,20.19,20.41,189811.41317658583,7.8797,7.9419,7.8524,7.938,189811.4132
2011-09-23 11:10:00,20.42,20.59,20.39,20.55,450159.1966691158,7.9419,8.008,7.9302,7.9925,450159.1967
2011-09-23 11:20:00,20.55,20.62,20.46,20.49,145848.64070536368,7.9925,8.0197,7.9575,7.9691,145848.6407
2011-09-23 11:30:00,20.48,20.49,20.39,20.43,243938.2806759736,7.9652,7.9691,7.9302,7.9458,243938.2807
2011-09-23 11:40:00,20.44,20.48,20.34,20.35,131888.3174136664,7.9497,7.9652,7.9108,7.9147,131888.3174
2011-09-23 11:50:00,20.34,20.4,20.32,20.4,146828.31251530736,7.9108,7.9341,7.903,7.9341,146828.3125
2011-09-23 12:00:00,20.4,20.41,20.35,20.4,100171.44256674014,7.9341,7.938,7.9147,7.9341,100171.4426
2011-09-23 12:10:00,20.4,20.5,20.38,20.49,84864.07053637032,7.9341,7.973,7.9263,7.9691,84864.0705
2011-09-23 12:20:00,20.48,20.49,20.4,20.42,148665.19715895175,7.9652,7.9691,7.9341,7.9419,148665.1972
2011-09-23 12:30:00,20.42,20.45,20.37,20.38,44575.06735243693,7.9419,7.9536,7.9225,7.9263,44575.0674
2011-09-23 12:40:00,20.38,20.42,20.27,20.3,205975.9980406564,7.9263,7.9419,7.8836,7.8952,205975.998
2011-09-23 12:50:00,20.32,20.46,20.31,20.32,132378.15331863824,7.903,7.9575,7.8991,7.903,132378.1533
2011-09-23 13:00:00,20.33,20.38,20.29,20.32,201812.39284839577,7.9069,7.9263,7.8913,7.903,201812.3928
2011-09-23 13:10:00,20.33,20.4,20.32,20.33,140705.36370315944,7.9069,7.9341,7.903,7.9069,140705.3637
2011-09-23 13:20:00,20.33,20.35,20.22,20.24,214548.12637766343,7.9069,7.9147,7.8641,7.8719,214548.1264
2011-09-23 13:30:00,20.24,20.34,20.2,20.29,331496.4486896889,7.8719,7.9108,7.8563,7.8913,331496.4487
2011-09-23 13:40:00,20.29,20.44,20.27,20.44,174748.95909870192,7.8913,7.9497,7.8836,7.9497,174748.9591
2011-09-23 13:50:00,20.44,20.53,20.42,20.52,100906.19642419789,7.9497,7.9847,7.9419,7.9808,100906.1964
2011-09-23 14:00:00,20.52,20.59,20.42,20.44,137643.88929708546,7.9808,8.008,7.9419,7.9497,137643.8893
2011-09-23 14:10:00,20.44,20.44,20.33,20.42,136051.922605927,7.9497,7.9497,7.9069,7.9419,136051.9226
2011-09-23 14:20:00,20.42,20.42,20.27,20.29,72985.54984080333,7.9419,7.9419,7.8836,7.8913,72985.5498
2011-09-23 14:30:00,20.28,20.38,20.28,20.37,122703.89419544452,7.8875,7.9263,7.8875,7.9225,122703.8942
2011-09-23 14:40:00,20.37,20.4,20.32,20.33,228018.6137643889,7.9225,7.9341,7.903,7.9069,228018.6138
2011-09-23 14:50:00,20.32,20.37,20.28,20.29,224957.1393583149,7.903,7.9225,7.8875,7.8913,224957.1394
2011-09-23 15:00:00,20.29,20.37,20.27,20.33,154053.39211364192,7.8913,7.9225,7.8836,7.9069,154053.3921
2011-09-23 15:10:00,20.33,20.45,20.31,20.39,212343.8648052902,7.9069,7.9536,7.8991,7.9302,212343.8648
2011-09-23 15:20:00,20.39,20.48,20.37,20.46,186505.02081802595,7.9302,7.9652,7.9225,7.9575,186505.0208
2011-09-23 15:30:00,20.46,20.47,20.37,20.45,249938.7705118785,7.9575,7.9613,7.9225,7.9536,249938.7705
2011-09-23 15:40:00,20.45,20.47,20.28,20.32,577026.6960568209,7.9536,7.9613,7.8875,7.903,577026.6961
2011-09-23 15:50:00,20.32,20.44,20.28,20.41,884766.1033553759,7.903,7.9497,7.8875,7.938,884766.1034
2011-09-26 09:30:00,20.58,20.65,20.42,20.42,149399.9510164095,8.0041,8.0314,7.9419,7.9419,149399.951
2011-09-26 09:40:00,20.42,20.5,20.4,20.48,275532.69654665684,7.9419,7.973,7.9341,7.9652,275532.6965
2011-09-26 09:50:00,20.48,20.48,20.24,20.29,313984.81508694583,7.9652,7.9652,7.8719,7.8913,313984.8151
2011-09-26 10:00:00,20.28,20.45,20.21,20.26,429708.5476365417,7.8875,7.9536,7.8602,7.8797,429708.5476
2011-09-26 10:10:00,20.25,20.26,20.07,20.17,403624.78569679154,7.8758,7.8797,7.8058,7.8447,403624.7857
2011-09-26 10:20:00,20.17,20.38,20.16,20.32,327945.13837864314,7.8447,7.9263,7.8408,7.903,327945.1384
2011-09-26 10:30:00,20.31,20.34,20.19,20.23,231569.9240754347,7.8991,7.9108,7.8524,7.868,231569.9241
2011-09-26 10:40:00,20.23,20.34,20.19,20.21,272226.3041880969,7.868,7.9108,7.8524,7.8602,272226.3042
2011-09-26 10:50:00,20.2,20.44,20.2,20.36,300146.9507714915,7.8563,7.9497,7.8563,7.9186,300146.9508
2011-09-26 11:00:00,20.36,20.42,20.28,20.42,184178.3002694097,7.9186,7.9419,7.8875,7.9419,184178.3003
2011-09-26 11:10:00,20.42,20.47,20.34,20.46,159564.04604457505,7.9419,7.9613,7.9108,7.9575,159564.046
2011-09-26 11:20:00,20.46,20.5,20.42,20.49,147318.1484202792,7.9575,7.973,7.9419,7.9691,147318.1484
2011-09-26 11:30:00,20.49,20.55,20.41,20.54,146093.5586578496,7.9691,7.9925,7.938,7.9886,146093.5587
2011-09-26 11:40:00,20.54,20.68,20.52,20.52,287778.5941709527,7.9886,8.043,7.9808,7.9808,287778.5942
2011-09-26 11:50:00,20.53,20.61,20.48,20.61,122581.43521920156,7.9847,8.0158,7.9652,8.0158,122581.4352
2011-09-26 12:00:00,20.61,20.63,20.54,20.58,101640.95028165563,8.0158,8.0236,7.9886,8.0041,101640.9503
2011-09-26 12:10:00,20.57,20.64,20.52,20.64,73475.38574577516,8.0002,8.0275,7.9808,8.0275,73475.3857
2011-09-26 12:20:00,20.63,20.73,20.62,20.68,165564.53588048002,8.0236,8.0625,8.0197,8.043,165564.5359
2011-09-26 12:30:00,20.67,20.74,20.66,20.72,106661.76830761692,8.0391,8.0664,8.0352,8.0586,106661.7683
2011-09-26 12:40:00,20.73,20.76,20.54,20.55,156747.489590987,8.0625,8.0741,7.9886,7.9925,156747.4896
2011-09-26 12:50:00,20.54,20.57,20.5,20.54,119519.9608131276,7.9886,8.0002,7.973,7.9886,119519.9608
2011-09-26 13:00:00,20.53,20.54,20.37,20.42,243325.9857947588,7.9847,7.9886,7.9225,7.9419,243325.9858
2011-09-26 13:10:00,20.41,20.43,20.34,20.38,190178.7901053147,7.938,7.9458,7.9108,7.9263,190178.7901
2011-09-26 13:20:00,20.38,20.44,20.36,20.37,159564.04604457505,7.9263,7.9497,7.9186,7.9225,159564.046
2011-09-26 13:30:00,20.37,20.43,20.33,20.41,265858.4374234631,7.9225,7.9458,7.9069,7.938,265858.4374
2011-09-26 13:40:00,20.4,20.44,20.33,20.4,230590.25226549103,7.9341,7.9497,7.9069,7.9341,230590.2523
2011-09-26 13:50:00,20.41,20.49,20.4,20.47,174626.50012245897,7.938,7.9691,7.9341,7.9613,174626.5001
2011-09-26 14:00:00,20.48,20.68,20.46,20.61,227038.94195444524,7.9652,8.043,7.9575,8.0158,227038.942
2011-09-26 14:10:00,20.6,20.63,20.5,20.53,286186.62747979426,8.0119,8.0236,7.973,7.9847,286186.6275
2011-09-26 14:20:00,20.53,20.59,20.5,20.54,132990.44819985304,7.9847,8.008,7.973,7.9886,132990.4482
2011-09-26 14:30:00,20.54,20.64,20.51,20.59,295248.5917217732,7.9886,8.0275,7.9769,8.008,295248.5917
2011-09-26 14:40:00,20.6,20.74,20.6,20.67,162013.22556943423,8.0119,8.0664,8.0119,8.0391,162013.2256
2011-09-26 14:50:00,20.67,20.79,20.66,20.77,135807.00465344108,8.0391,8.0858,8.0352,8.078,135807.0047
2011-09-26 15:00:00,20.77,20.86,20.77,20.82,309943.66887092823,8.078,8.113,8.078,8.0975,309943.6689
2011-09-26 15:10:00,20.82,20.99,20.82,20.98,290227.77369581186,8.0975,8.1636,8.0975,8.1597,290227.7737
2011-09-26 15:20:00,20.97,21.03,20.94,21.0,321332.3536615234,8.1558,8.1791,8.1441,8.1675,321332.3537
2011-09-26 15:30:00,21.0,21.11,20.96,21.11,342640.21552779817,8.1675,8.2103,8.1519,8.2103,342640.2155
2011-09-26 15:40:00,21.11,21.3,21.11,21.27,821332.3536615233,8.2103,8.2842,8.2103,8.2725,821332.3537
2011-09-26 15:50:00,21.27,21.44,21.26,21.37,1682341.4156257652,8.2725,8.3386,8.2686,8.3114,1682341.4156
2011-09-27 09:30:00,21.94,22.19,21.93,22.02,454567.7198138624,8.5331,8.6303,8.5292,8.5642,454567.7198
2011-09-27 09:40:00,22.02,22.02,21.81,21.91,323414.15625765367,8.5642,8.5642,8.4825,8.5214,323414.1563
2011-09-27 09:50:00,21.91,22.09,21.91,22.03,328190.05633112905,8.5214,8.5914,8.5214,8.5681,328190.0563
2011-09-27 10:00:00,22.02,22.07,21.75,21.81,317291.2074455057,8.5642,8.5836,8.4592,8.4825,317291.2074
2011-09-27 10:10:00,21.8,21.9,21.69,21.71,281165.8094538329,8.4786,8.5175,8.4358,8.4436,281165.8095
2011-09-27 10:20:00,21.71,21.9,21.7,21.84,238427.6267450404,8.4436,8.5175,8.4397,8.4942,238427.6267
2011-09-27 10:30:00,21.84,21.86,21.71,21.75,186994.8567229978,8.4942,8.502,8.4436,8.4592,186994.8567
2011-09-27 10:40:00,21.75,21.84,21.66,21.84,414278.71662992897,8.4592,8.4942,8.4242,8.4942,414278.7166
2011-09-27 10:50:00,21.84,21.88,21.74,21.84,179035.02326720548,8.4942,8.5097,8.4553,8.4942,179035.0233
2011-09-27 11:00:00,21.84,21.84,21.66,21.68,210629.4391378888,8.4942,8.4942,8.4242,8.432,210629.4391
2011-09-27 11:10:00,21.68,21.82,21.68,21.75,270266.96056820964,8.432,8.4864,8.432,8.4592,270266.9606
2011-09-27 11:20:00,21.75,21.77,21.55,21.56,689444.0362478569,8.4592,8.467,8.3814,8.3853,689444.0362
2011-09-27 11:30:00,21.56,21.7,21.52,21.68,195444.5260837619,8.3853,8.4397,8.3697,8.432,195444.5261
2011-09-27 11:40:00,21.68,21.69,21.56,21.63,140705.36370315944,8.432,8.4358,8.3853,8.4125,140705.3637
2011-09-27 11:50:00,21.63,21.72,21.59,21.7,276634.8273328435,8.4125,8.4475,8.3969,8.4397,276634.8273
2011-09-27 12:00:00,21.7,21.73,21.66,21.72,133847.66103355374,8.4397,8.4514,8.4242,8.4475,133847.661
2011-09-27 12:10:00,21.72,21.74,21.68,21.7,84986.52951261327,8.4475,8.4553,8.432,8.4397,84986.5295
2011-09-27 12:20:00,21.69,21.74,21.66,21.7,123928.48395787412,8.4358,8.4553,8.4242,8.4397,123928.484
2011-09-27 12:30:00,21.7,21.7,21.58,21.63,114376.68381092334,8.4397,8.4397,8.3931,8.4125,114376.6838
2011-09-27 12:40:00,21.63,21.71,21.59,21.71,80210.62943913788,8.4125,8.4436,8.3969,8.4436,80210.6294
2011-09-27 12:50:00,21.71,21.75,21.69,21.69,104090.1298065148,8.4436,8.4592,8.4358,8.4358,104090.1298
2011-09-27 13:00:00,21.69,21.74,21.64,21.73,122336.51726671564,8.4358,8.4553,8.4164,8.4514,122336.5173
2011-09-27 13:10:00,21.73,21.75,21.61,21.69,228385.99069311772,8.4514,8.4592,8.4047,8.4358,228385.9907
2011-09-27 13:20:00,21.7,21.74,21.66,21.7,55596.3752143032,8.4397,8.4553,8.4242,8.4397,55596.3752
2011-09-27 13:30:00,21.7,21.75,21.62,21.75,84251.77565515552,8.4397,8.4592,8.4086,8.4592,84251.7757
2011-09-27 13:40:00,21.75,21.78,21.74,21.76,133480.28410482488,8.4592,8.4708,8.4553,8.4631,133480.2841
2011-09-27 13:50:00,21.76,21.77,21.73,21.75,154053.39211364192,8.4631,8.467,8.4514,8.4592,154053.3921
2011-09-27 14:00:00,21.75,21.81,21.75,21.8,319862.8459466079,8.4592,8.4825,8.4592,8.4786,319862.8459
2011-09-27 14:10:00,21.8,21.88,21.8,21.87,200955.18001469507,8.4786,8.5097,8.4786,8.5058,200955.18
2011-09-27 14:20:00,21.86,21.88,21.8,21.8,344966.9360764144,8.502,8.5097,8.4786,8.4786,344966.9361
2011-09-27 14:30:00,21.8,21.87,21.8,21.81,116948.32231202548,8.4786,8.5058,8.4786,8.4825,116948.3223
2011-09-27 14:40:00,21.81,21.82,21.7,21.73,112049.96326230712,8.4825,8.4864,8.4397,8.4514,112049.9633
2011-09-27 14:50:00,21.74,21.8,21.7,21.73,113152.09404849376,8.4553,8.4786,8.4397,8.4514,113152.094
2011-09-27 15:00:00,21.72,21.72,21.57,21.65,158339.45628214546,8.4475,8.4475,8.3892,8.4203,158339.4563
2011-09-27 15:10:00,21.65,21.66,21.55,21.63,213568.4545677198,8.4203,8.4242,8.3814,8.4125,213568.4546
2011-09-27 15:20:00,21.64,21.64,21.31,21.34,406808.7190791085,8.4164,8.4164,8.288,8.2997,406808.7191
2011-09-27 15:30:00,21.33,21.37,21.21,21.22,609845.7016899338,8.2958,8.3114,8.2492,8.253,609845.7017
2011-09-27 15:40:00,21.22,21.26,21.05,21.09,617438.1582169973,8.253,8.2686,8.1869,8.2025,617438.1582
2011-09-27 15:50:00,21.08,21.2,21.03,21.19,1318025.961302963,8.1986,8.2453,8.1791,8.2414,1318025.9613
2011-09-28 09:30:00,21.14,21.29,20.94,20.99,366519.7158951751,8.2219,8.2803,8.1441,8.1636,366519.7159
2011-09-28 09:40:00,20.99,21.16,20.86,21.09,333455.7923095763,8.1636,8.2297,8.113,8.2025,333455.7923
2011-09-28 09:50:00,21.09,21.45,21.08,21.31,357825.128581925,8.2025,8.3425,8.1986,8.288,357825.1286
2011-09-28 10:00:00,21.31,21.32,21.22,21.3,143399.46118050453,8.288,8.2919,8.253,8.2842,143399.4612
2011-09-28 10:10:00,21.28,21.31,21.12,21.13,130908.64560372276,8.2764,8.288,8.2142,8.218,130908.6456
2011-09-28 10:20:00,21.13,21.25,21.07,21.21,134827.33284349742,8.218,8.2647,8.1947,8.2492,134827.3328
2011-09-28 10:30:00,21.23,21.26,21.13,21.17,186994.8567229978,8.2569,8.2686,8.218,8.2336,186994.8567
2011-09-28 10:40:00,21.18,21.35,21.16,21.35,202914.5236345824,8.2375,8.3036,8.2297,8.3036,202914.5236
2011-09-28 10:50:00,21.35,21.48,21.28,21.3,137398.97134459956,8.3036,8.3542,8.2764,8.2842,137398.9713
2011-09-28 11:00:00,21.29,21.35,21.11,21.13,198995.83639480773,8.2803,8.3036,8.2103,8.218,198995.8364
2011-09-28 11:10:00,21.13,21.26,21.07,21.2,103355.37594905704,8.218,8.2686,8.1947,8.2453,103355.3759
2011-09-28 11:20:00,21.2,21.2,21.07,21.11,215527.7981876072,8.2453,8.2453,8.1947,8.2103,215527.7982
2011-09-28 11:30:00,21.12,21.27,21.03,21.24,176585.8437423463,8.2142,8.2725,8.1791,8.2608,176585.8437
2011-09-28 11:40:00,21.24,21.26,21.17,21.2,128459.46607886357,8.2608,8.2686,8.2336,8.2453,128459.4661
2011-09-28 11:50:00,21.2,21.32,21.2,21.23,121111.92750428604,8.2453,8.2919,8.2453,8.2569,121111.9275
2011-09-28 12:00:00,21.23,21.26,21.08,21.12,91354.39627724711,8.2569,8.2686,8.1986,8.2142,91354.3963
2011-09-28 12:10:00,21.12,21.17,21.07,21.1,93191.2809208915,8.2142,8.2336,8.1947,8.2064,93191.2809
2011-09-28 12:20:00,21.1,21.18,21.1,21.15,142542.2483468038,8.2064,8.2375,8.2064,8.2258,142542.2483
2011-09-28 12:30:00,21.14,21.15,21.08,21.12,77883.90889052166,8.2219,8.2258,8.1986,8.2142,77883.9089
2011-09-28 12:40:00,21.13,21.13,21.06,21.06,150012.2458976243,8.218,8.218,8.1908,8.1908,150012.2459
2011-09-28 12:50:00,21.07,21.1,21.04,21.08,175361.2539799167,8.1947,8.2064,8.183,8.1986,175361.254
2011-09-28 13:00:00,21.08,21.11,21.04,21.05,67842.27283859906,8.1986,8.2103,8.183,8.1869,67842.2728
2011-09-28 13:10:00,21.04,21.07,20.99,21.04,159564.04604457505,8.183,8.1947,8.1636,8.183,159564.046
2011-09-28 13:20:00,21.04,21.05,20.91,20.92,153563.55620867008,8.183,8.1869,8.1325,8.1364,153563.5562
2011-09-28 13:30:00,20.91,20.91,20.77,20.86,305167.76879745285,8.1325,8.1325,8.078,8.113,305167.7688
2011-09-28 13:40:00,20.86,20.88,20.77,20.77,247979.4268919912,8.113,8.1208,8.078,8.078,247979.4269
2011-09-28 13:50:00,20.78,20.8,20.7,20.71,148787.6561351947,8.0819,8.0897,8.0508,8.0547,148787.6561
2011-09-28 14:00:00,20.71,20.76,20.63,20.76,151849.13054126868,8.0547,8.0741,8.0236,8.0741,151849.1305
2011-09-28 14:10:00,20.75,20.84,20.72,20.8,232427.1369091354,8.0702,8.1053,8.0586,8.0897,232427.1369
2011-09-28 14:20:00,20.79,20.83,20.74,20.78,170585.35390644133,8.0858,8.1014,8.0664,8.0819,170585.3539
2011-09-28 14:30:00,20.77,20.84,20.77,20.83,173891.74626500122,8.078,8.1053,8.078,8.1014,173891.7463
2011-09-28 14:40:00,20.83,20.86,20.77,20.78,89762.42958608865,8.1014,8.113,8.078,8.0819,89762.4296
2011-09-28 14:50:00,20.78,20.89,20.77,20.86,111805.0453098212,8.0819,8.1247,8.078,8.113,111805.0453
2011-09-28 15:00:00,20.85,20.96,20.82,20.9,209037.4724467304,8.1091,8.1519,8.0975,8.1286,209037.4724
2011-09-28 15:10:00,20.91,21.01,20.79,20.79,242468.772961058,8.1325,8.1714,8.0858,8.0858,242468.773
2011-09-28 15:20:00,20.79,20.84,20.74,20.77,241121.72422238547,8.0858,8.1053,8.0664,8.078,241121.7242
2011-09-28 15:30:00,20.76,20.78,20.63,20.64,370560.8621111927,8.0741,8.0819,8.0236,8.0275,370560.8621
2011-09-28 15:40:00,20.64,20.68,20.45,20.5,744183.1986284594,8.0275,8.043,7.9536,7.973,744183.1986
2011-09-28 15:50:00,20.5,20.59,20.47,20.5,851579.7207935341,7.973,8.008,7.9613,7.973,851579.7208
2011-09-29 09:30:00,21.12,21.17,20.87,20.9,274920.40166544204,8.2142,8.2336,8.1169,8.1286,274920.4017
2011-09-29 09:40:00,20.91,21.1,20.88,21.08,170340.4359539554,8.1325,8.2064,8.1208,8.1986,170340.436
2011-09-29 09:50:00,21.08,21.09,20.73,20.75,174136.66421748712,8.1986,8.2025,8.0625,8.0702,174136.6642
2011-09-29 10:00:00,20.75,20.82,20.56,20.57,333945.6282145481,8.0702,8.0975,7.9964,8.0002,333945.6282
2011-09-29 10:10:00,20.57,20.63,20.46,20.55,197281.4107274063,8.0002,8.0236,7.9575,7.9925,197281.4107
2011-09-29 10:20:00,20.52,20.53,20.37,20.4,238060.24981631152,7.9808,7.9847,7.9225,7.9341,238060.2498
2011-09-29 10:30:00,20.41,20.57,20.4,20.46,331863.8256184178,7.938,8.0002,7.9341,7.9575,331863.8256
2011-09-29 10:40:00,20.45,20.5,20.33,20.37,404971.8344354641,7.9536,7.973,7.9069,7.9225,404971.8344
2011-09-29 10:50:00,20.36,20.42,20.24,20.36,386480.5290227773,7.9186,7.9419,7.8719,7.9186,386480.529
2011-09-29 11:00:00,20.37,20.46,20.37,20.42,408768.0626989958,7.9225,7.9575,7.9225,7.9419,408768.0627
2011-09-29 11:10:00,20.42,20.42,20.32,20.33,206588.29292187115,7.9419,7.9419,7.903,7.9069,206588.2929
2011-09-29 11:20:00,20.34,20.35,20.27,20.31,434974.28361498896,7.9108,7.9147,7.8836,7.8991,434974.2836
2011-09-29 11:30:00,20.32,20.32,20.26,20.28,329047.26916482975,7.903,7.903,7.8797,7.8875,329047.2692
2011-09-29 11:40:00,20.28,20.4,20.24,20.4,249816.3115356356,7.8875,7.9341,7.8719,7.9341,249816.3115
2011-09-29 11:50:00,20.41,20.45,20.37,20.38,335047.7590007347,7.938,7.9536,7.9225,7.9263,335047.759
2011-09-29 12:00:00,20.39,20.55,20.39,20.45,258265.98089639968,7.9302,7.9925,7.9302,7.9536,258265.9809
2011-09-29 12:10:00,20.45,20.47,20.37,20.39,265613.5194709772,7.9536,7.9613,7.9225,7.9302,265613.5195
2011-09-29 12:20:00,20.38,20.52,20.37,20.48,149644.8689688954,7.9263,7.9808,7.9225,7.9652,149644.869
2011-09-29 12:30:00,20.47,20.47,20.24,20.25,337741.8564780798,7.9613,7.9613,7.8719,7.8758,337741.8565
2011-09-29 12:40:00,20.25,20.37,20.19,20.36,223365.1726671565,7.8758,7.9225,7.8524,7.9186,223365.1727
2011-09-29 12:50:00,20.36,20.43,20.35,20.37,296840.5584129316,7.9186,7.9458,7.9147,7.9225,296840.5584
2011-09-29 13:00:00,20.37,20.43,20.33,20.41,232916.97281410728,7.9225,7.9458,7.9069,7.938,232916.9728
2011-09-29 13:10:00,20.41,20.52,20.4,20.46,187974.52853294145,7.938,7.9808,7.9341,7.9575,187974.5285
2011-09-29 13:20:00,20.47,20.5,20.35,20.37,82782.26794024001,7.9613,7.973,7.9147,7.9225,82782.2679
2011-09-29 13:30:00,20.37,20.4,20.2,20.21,175728.6309086456,7.9225,7.9341,7.8563,7.8602,175728.6309
2011-09-29 13:40:00,20.2,20.31,20.1,20.3,371785.4518736223,7.8563,7.8991,7.8174,7.8952,371785.4519
2011-09-29 13:50:00,20.3,20.39,20.24,20.24,298432.5251040901,7.8952,7.9302,7.8719,7.8719,298432.5251
2011-09-29 14:00:00,20.24,20.28,20.13,20.21,291084.98652951256,7.8719,7.8875,7.8291,7.8602,291084.9865
2011-09-29 14:10:00,20.21,20.25,20.08,20.24,218834.19054616705,7.8602,7.8758,7.8097,7.8719,218834.1905
2011-09-29 14:20:00,20.24,20.25,20.08,20.15,844232.1822189566,7.8719,7.8758,7.8097,7.8369,844232.1822
2011-09-29 14:30:00,20.16,20.16,20.01,20.13,311045.79965711484,7.8408,7.8408,7.7824,7.8291,311045.7997
2011-09-29 14:40:00,20.13,20.19,20.0,20.03,211731.56992407545,7.8291,7.8524,7.7786,7.7902,211731.5699
2011-09-29 14:50:00,20.03,20.15,19.98,20.15,173891.74626500122,7.7902,7.8369,7.7708,7.8369,173891.7463
2011-09-29 15:00:00,20.15,20.17,19.97,20.07,226304.1880969875,7.8369,7.8447,7.7669,7.8058,226304.1881
2011-09-29 15:10:00,20.07,20.15,20.03,20.06,195566.9850600049,7.8058,7.8369,7.7902,7.8019,195566.9851
2011-09-29 15:20:00,20.06,20.28,20.03,20.23,311413.1765858437,7.8019,7.8875,7.7902,7.868,311413.1766
2011-09-29 15:30:00,20.23,20.41,20.19,20.39,399828.5574332599,7.868,7.938,7.8524,7.9302,399828.5574
2011-09-29 15:40:00,20.39,20.46,20.3,20.34,438525.5939260348,7.9302,7.9575,7.8952,7.9108,438525.5939
2011-09-29 15:50:00,20.34,20.44,20.32,20.44,646705.8535390644,7.9108,7.9497,7.903,7.9497,646705.8535
2011-09-30 09:30:00,20.06,20.17,19.85,19.95,289982.855743326,7.8019,7.8447,7.7202,7.7591,289982.8557
2011-09-30 09:40:00,19.93,20.11,19.82,19.89,240386.9703649277,7.7513,7.8213,7.7085,7.7358,240386.9704
2011-09-30 09:50:00,19.9,20.1,19.84,19.93,321087.43570903747,7.7397,7.8174,7.7163,7.7513,321087.4357
2011-09-30 10:00:00,19.93,20.33,19.88,20.19,310800.88170462893,7.7513,7.9069,7.7319,7.8524,310800.8817
2011-09-30 10:10:00,20.21,20.28,20.07,20.27,240631.8883174137,7.8602,7.8875,7.8058,7.8836,240631.8883
2011-09-30 10:20:00,20.27,20.33,20.17,20.2,89517.51163360274,7.8836,7.9069,7.8447,7.8563,89517.5116
2011-09-30 10:30:00,20.2,20.32,20.15,20.21,189076.65931912808,7.8563,7.903,7.8369,7.8602,189076.6593
2011-09-30 10:40:00,20.2,20.26,20.1,20.11,413421.5037962282,7.8563,7.8797,7.8174,7.8213,413421.5038
2011-09-30 10:50:00,20.11,20.22,20.08,20.11,228385.99069311772,7.8213,7.8641,7.8097,7.8213,228385.9907
2011-09-30 11:00:00,20.11,20.26,20.11,20.23,72373.25495958854,7.8213,7.8797,7.8213,7.868,72373.255
2011-09-30 11:10:00,20.23,20.37,20.19,20.28,164462.4050942934,7.868,7.9225,7.8524,7.8875,164462.4051
2011-09-30 11:20:00,20.28,20.41,20.24,20.26,110335.5375949057,7.8875,7.938,7.8719,7.8797,110335.5376
2011-09-30 11:30:00,20.27,20.35,20.25,20.27,78863.58070046533,7.8836,7.9147,7.8758,7.8836,78863.5807
2011-09-30 11:40:00,20.27,20.32,20.22,20.24,60984.570168993385,7.8836,7.903,7.8641,7.8719,60984.5702
2011-09-30 11:50:00,20.24,20.26,20.12,20.2,105069.80161645848,7.8719,7.8797,7.8252,7.8563,105069.8016
2011-09-30 12:00:00,20.2,20.27,20.18,20.19,55228.99828557433,7.8563,7.8836,7.8486,7.8524,55228.9983
2011-09-30 12:10:00,20.17,20.2,20.13,20.18,163360.27430810675,7.8447,7.8563,7.8291,7.8486,163360.2743
2011-09-30 12:20:00,20.19,20.28,20.19,20.26,52779.81876071516,7.8524,7.8875,7.8524,7.8797,52779.8188
2011-09-30 12:30:00,20.26,20.3,20.23,20.29,125397.9916727896,7.8797,7.8952,7.868,7.8913,125397.9917
2011-09-30 12:40:00,20.29,20.33,20.23,20.28,75557.18834190545,7.8913,7.9069,7.868,7.8875,75557.1883
2011-09-30 12:50:00,20.28,20.31,20.17,20.18,85353.90644134214,7.8875,7.8991,7.8447,7.8486,85353.9064
2011-09-30 13:00:00,20.17,20.22,20.11,20.18,60739.65221650746,7.8447,7.8641,7.8213,7.8486,60739.6522
2011-09-30 13:10:00,20.17,20.23,20.17,20.21,84496.69360764143,7.8447,7.868,7.8447,7.8602,84496.6936
2011-09-30 13:20:00,20.2,20.21,20.15,20.19,64168.50355131031,7.8563,7.8602,7.8369,7.8524,64168.5036
2011-09-30 13:30:00,20.18,20.42,20.17,20.33,175116.3360274308,7.8486,7.9419,7.8447,7.9069,175116.336
2011-09-30 13:40:00,20.32,20.33,20.24,20.31,71760.96007837374,7.903,7.9069,7.8719,7.8991,71760.9601
2011-09-30 13:50:00,20.31,20.32,20.24,20.25,95640.46044575066,7.8991,7.903,7.8719,7.8758,95640.4604
2011-09-30 14:00:00,20.24,20.26,20.15,20.17,122458.9762429586,7.8719,7.8797,7.8369,7.8447,122458.9762
2011-09-30 14:10:00,20.16,20.17,20.1,20.1,153808.474161156,7.8408,7.8447,7.8174,7.8174,153808.4742
2011-09-30 14:20:00,20.1,20.1,19.99,20.06,231447.46509919176,7.8174,7.8174,7.7747,7.8019,231447.4651
2011-09-30 14:30:00,20.06,20.15,20.04,20.12,258265.98089639968,7.8019,7.8369,7.7941,7.8252,258265.9809
2011-09-30 14:40:00,20.13,20.19,20.12,20.16,203526.8185157972,7.8291,7.8524,7.8252,7.8408,203526.8185
2011-09-30 14:50:00,20.16,20.22,20.06,20.18,161768.30761694832,7.8408,7.8641,7.8019,7.8486,161768.3076
2011-09-30 15:00:00,20.18,20.24,20.09,20.16,227038.94195444524,7.8486,7.8719,7.8136,7.8408,227038.942
2011-09-30 15:10:00,20.16,20.16,20.05,20.09,290595.15062454075,7.8408,7.8408,7.798,7.8136,290595.1506
2011-09-30 15:20:00,20.09,20.11,19.98,20.0,428239.0399216262,7.8136,7.8213,7.7708,7.7786,428239.0399
2011-09-30 15:30:00,20.01,20.06,19.93,19.97,460813.1276022532,7.7824,7.8019,7.7513,7.7669,460813.1276
2011-09-30 15:40:00,19.97,20.18,19.95,19.95,729733.0394317904,7.7669,7.8486,7.7591,7.7591,729733.0394
2011-09-30 15:50:00,19.96,19.98,19.85,19.86,1258265.9808963996,7.763,7.7708,7.7202,7.7241,1258265.9809
2011-10-03 09:30:00,19.63,19.77,19.54,19.68,438280.6759735488,7.6347,7.6891,7.5996,7.6541,438280.676
2011-10-03 09:40:00,19.67,19.8,19.66,19.75,224099.92652461425,7.6502,7.7008,7.6463,7.6813,224099.9265
2011-10-03 09:50:00,19.75,19.79,19.71,19.72,288268.4300759245,7.6813,7.6969,7.6658,7.6697,288268.4301
2011-10-03 10:00:00,19.72,20.0,19.68,19.99,428851.334802841,7.6697,7.7786,7.6541,7.7747,428851.3348
2011-10-03 10:10:00,19.99,20.06,19.75,19.75,334313.005143277,7.7747,7.8019,7.6813,7.6813,334313.0051
2011-10-03 10:20:00,19.76,19.79,19.62,19.7,225324.51628704384,7.6852,7.6969,7.6308,7.6619,225324.5163
2011-10-03 10:30:00,19.7,19.7,19.54,19.6,275900.0734753857,7.6619,7.6619,7.5996,7.623,275900.0735
2011-10-03 10:40:00,19.6,19.65,19.52,19.6,195322.06710751896,7.623,7.6424,7.5919,7.623,195322.0671
2011-10-03 10:50:00,19.59,19.63,19.52,19.56,254102.3757041391,7.6191,7.6347,7.5919,7.6074,254102.3757
2011-10-03 11:00:00,19.56,19.63,19.47,19.63,225814.35219201565,7.6074,7.6347,7.5724,7.6347,225814.3522
2011-10-03 11:10:00,19.64,19.7,19.57,19.67,240019.5934361989,7.6385,7.6619,7.6113,7.6502,240019.5934
2011-10-03 11:20:00,19.68,19.72,19.62,19.68,187729.6105804556,7.6541,7.6697,7.6308,7.6541,187729.6106
2011-10-03 11:30:00,19.68,19.75,19.65,19.7,278839.0889052167,7.6541,7.6813,7.6424,7.6619,278839.0889
2011-10-03 11:40:00,19.7,19.7,19.61,19.66,103110.45799657116,7.6619,7.6619,7.6269,7.6463,103110.458
2011-10-03 11:50:00,19.66,19.76,19.66,19.76,389419.54445260833,7.6463,7.6852,7.6463,7.6852,389419.5445
2011-10-03 12:00:00,19.76,19.78,19.66,19.69,131765.85843742345,7.6852,7.693,7.6463,7.658,131765.8584
2011-10-03 12:10:00,19.69,19.69,19.58,19.61,176830.7616948322,7.658,7.658,7.6152,7.6269,176830.7617
2011-10-03 12:20:00,19.62,19.7,19.6,19.63,94415.87068332107,7.6308,7.6619,7.623,7.6347,94415.8707
2011-10-03 12:30:00,19.62,19.64,19.57,19.63,117805.53514572616,7.6308,7.6385,7.6113,7.6347,117805.5351
2011-10-03 12:40:00,19.63,19.66,19.57,19.57,108743.57090374724,7.6347,7.6463,7.6113,7.6113,108743.5709
2011-10-03 12:50:00,19.58,19.6,19.54,19.57,175606.17193240262,7.6152,7.623,7.5996,7.6113,175606.1719
2011-10-03 13:00:00,19.56,19.57,19.43,19.44,152094.04849375458,7.6074,7.6113,7.5569,7.5608,152094.0485
2011-10-03 13:10:00,19.44,19.48,19.28,19.33,240509.4293411707,7.5608,7.5763,7.4985,7.518,240509.4293
2011-10-03 13:20:00,19.33,19.42,19.31,19.42,149767.32794513836,7.518,7.553,7.5102,7.553,149767.3279
2011-10-03 13:30:00,19.43,19.45,19.25,19.28,125153.07372030368,7.5569,7.5646,7.4869,7.4985,125153.0737
2011-10-03 13:40:00,19.28,19.37,19.27,19.31,128337.0071026206,7.4985,7.5335,7.4946,7.5102,128337.0071
2011-10-03 13:50:00,19.3,19.36,19.23,19.35,155155.52289982856,7.5063,7.5296,7.4791,7.5258,155155.5229
2011-10-03 14:00:00,19.35,19.42,19.27,19.4,238672.54469752632,7.5258,7.553,7.4946,7.5452,238672.5447
2011-10-03 14:10:00,19.4,19.47,19.35,19.36,184913.05412686747,7.5452,7.5724,7.5258,7.5296,184913.0541
2011-10-03 14:20:00,19.36,19.4,19.3,19.31,153196.17927994122,7.5296,7.5452,7.5063,7.5102,153196.1793
2011-10-03 14:30:00,19.31,19.35,19.24,19.26,201445.01591966688,7.5102,7.5258,7.483,7.4907,201445.0159
2011-10-03 14:40:00,19.26,19.26,19.17,19.21,253122.70389419544,7.4907,7.4907,7.4557,7.4713,253122.7039
2011-10-03 14:50:00,19.21,19.28,19.18,19.21,311413.1765858437,7.4713,7.4985,7.4596,7.4713,311413.1766
2011-10-03 15:00:00,19.21,19.36,19.19,19.24,284962.03771736467,7.4713,7.5296,7.4635,7.483,284962.0377
2011-10-03 15:10:00,19.24,19.3,19.21,19.26,306882.19446485426,7.483,7.5063,7.4713,7.4907,306882.1945
2011-10-03 15:20:00,19.26,19.26,19.17,19.21,292799.412196914,7.4907,7.4907,7.4557,7.4713,292799.4122
2011-10-03 15:30:00,19.21,19.29,19.17,19.25,477222.63041880965,7.4713,7.5024,7.4557,7.4869,477222.6304
2011-10-03 15:40:00,19.25,19.33,19.17,19.3,595762.9194219935,7.4869,7.518,7.4557,7.5063,595762.9194
2011-10-03 15:50:00,19.3,19.3,19.07,19.08,1302963.5072250797,7.5063,7.5063,7.4169,7.4207,1302963.5072
2011-10-04 09:30:00,18.72,18.82,18.38,18.4,789493.0198383541,7.2807,7.3196,7.1485,7.1563,789493.0198
2011-10-04 09:40:00,18.38,18.46,18.17,18.26,499755.0820475141,7.1485,7.1796,7.0668,7.1018,499755.082
2011-10-04 09:50:00,18.25,18.34,17.88,18.06,1240264.5113886846,7.0979,7.1329,6.954,7.024,1240264.5114
2011-10-04 10:00:00,18.06,18.19,17.97,18.01,1062576.5368601517,7.024,7.0746,6.989,7.0046,1062576.5369
2011-10-04 10:10:00,18.01,18.23,18.0,18.13,1013348.0284104825,7.0046,7.0902,7.0007,7.0513,1013348.0284
2011-10-04 10:20:00,18.13,18.25,18.09,18.12,756551.5552289982,7.0513,7.0979,7.0357,7.0474,756551.5552
2011-10-04 10:30:00,18.11,18.24,18.08,18.22,465099.1917707568,7.0435,7.094,7.0318,7.0863,465099.1918
2011-10-04 10:40:00,18.22,18.5,18.2,18.5,467058.5353906441,7.0863,7.1952,7.0785,7.1952,467058.5354
2011-10-04 10:50:00,18.5,18.53,18.37,18.46,307127.11241734016,7.1952,7.2068,7.1446,7.1796,307127.1124
2011-10-04 11:00:00,18.46,18.59,18.37,18.55,547391.6238060249,7.1796,7.2302,7.1446,7.2146,547391.6238
2011-10-04 11:10:00,18.54,18.68,18.51,18.51,410360.0293901543,7.2107,7.2652,7.1991,7.1991,410360.0294
2011-10-04 11:20:00,18.51,18.52,18.37,18.52,819495.469017879,7.1991,7.2029,7.1446,7.2029,819495.469
2011-10-04 11:30:00,18.52,18.53,18.34,18.41,340068.57702669606,7.2029,7.2068,7.1329,7.1602,340068.577
2011-10-04 11:40:00,18.41,18.52,18.39,18.51,572985.5498408033,7.1602,7.2029,7.1524,7.1991,572985.5498
2011-10-04 11:50:00,18.52,18.69,18.51,18.68,617683.0761694831,7.2029,7.2691,7.1991,7.2652,617683.0762
2011-10-04 12:00:00,18.68,18.83,18.68,18.78,521797.6977712466,7.2652,7.3235,7.2652,7.3041,521797.6978
2011-10-04 12:10:00,18.77,18.86,18.74,18.86,334435.4641195199,7.3002,7.3352,7.2885,7.3352,334435.4641
2011-10-04 12:20:00,18.86,18.93,18.78,18.81,179279.9412196914,7.3352,7.3624,7.3041,7.3157,179279.9412
2011-10-04 12:30:00,18.81,18.91,18.78,18.9,261939.75018368845,7.3157,7.3546,7.3041,7.3507,261939.7502
2011-10-04 12:40:00,18.89,19.11,18.89,19.04,262307.1271124173,7.3468,7.4324,7.3468,7.4052,262307.1271
2011-10-04 12:50:00,19.04,19.11,18.97,18.99,206465.8339456282,7.4052,7.4324,7.378,7.3857,206465.8339
2011-10-04 13:00:00,18.99,19.0,18.86,18.96,207445.50575557188,7.3857,7.3896,7.3352,7.3741,207445.5058
2011-10-04 13:10:00,18.95,18.95,18.77,18.81,263654.1758510899,7.3702,7.3702,7.3002,7.3157,263654.1759
2011-10-04 13:20:00,18.81,18.87,18.76,18.84,232794.5138378643,7.3157,7.3391,7.2963,7.3274,232794.5138
2011-10-04 13:30:00,18.83,18.95,18.83,18.84,251040.90129806512,7.3235,7.3702,7.3235,7.3274,251040.9013
2011-10-04 13:40:00,18.84,18.88,18.75,18.87,243693.3627234876,7.3274,7.343,7.2924,7.3391,243693.3627
2011-10-04 13:50:00,18.86,18.89,18.71,18.71,227528.77785941708,7.3352,7.3468,7.2768,7.2768,227528.7779
2011-10-04 14:00:00,18.71,18.86,18.71,18.77,393583.1496448689,7.2768,7.3352,7.2768,7.3002,393583.1496
2011-10-04 14:10:00,18.77,18.81,18.75,18.77,429708.5476365417,7.3002,7.3157,7.2924,7.3002,429708.5476
2011-10-04 14:20:00,18.77,18.82,18.72,18.78,365540.0440852314,7.3002,7.3196,7.2807,7.3041,365540.0441
2011-10-04 14:30:00,18.77,18.89,18.77,18.86,389786.9213813372,7.3002,7.3468,7.3002,7.3352,389786.9214
2011-10-04 14:40:00,18.86,18.88,18.67,18.76,354273.8182708792,7.3352,7.343,7.2613,7.2963,354273.8183
2011-10-04 14:50:00,18.76,18.77,18.58,18.59,383051.6776879745,7.2963,7.3002,7.2263,7.2302,383051.6777
2011-10-04 15:00:00,18.59,18.72,18.5,18.5,448322.3120254714,7.2302,7.2807,7.1952,7.1952,448322.312
2011-10-04 15:10:00,18.5,18.52,18.41,18.43,908033.308841538,7.1952,7.2029,7.1602,7.1679,908033.3088
2011-10-04 15:20:00,18.42,18.75,18.33,18.66,1106661.768307617,7.164,7.2924,7.129,7.2574,1106661.7683
2011-10-04 15:30:00,18.65,18.86,18.58,18.81,1077761.4499142787,7.2535,7.3352,7.2263,7.3157,1077761.4499
2011-10-04 15:40:00,18.8,19.07,18.73,18.99,1523389.664462405,7.3118,7.4169,7.2846,7.3857,1523389.6645
2011-10-04 15:50:00,18.99,19.28,18.95,19.27,1483223.1202547145,7.3857,7.4985,7.3702,7.4946,1483223.1203
2011-10-05 09:30:00,19.29,19.39,18.94,19.02,461180.5045309821,7.5024,7.5413,7.3663,7.3974,461180.5045
2011-10-05 09:40:00,19.02,19.15,18.92,19.01,344109.72324271366,7.3974,7.448,7.3585,7.3935,344109.7232
2011-10-05 09:50:00,19.01,19.11,18.99,19.04,478447.2201812392,7.3935,7.4324,7.3857,7.4052,478447.2202
2011-10-05 10:00:00,19.04,19.41,19.04,19.39,418074.9448934607,7.4052,7.5491,7.4052,7.5413,418074.9449
2011-10-05 10:10:00,19.39,19.39,19.14,19.14,601273.5733529268,7.5413,7.5413,7.4441,7.4441,601273.5734
2011-10-05 10:20:00,19.15,19.22,19.11,19.15,865907.4210139603,7.448,7.4752,7.4324,7.448,865907.421
2011-10-05 10:30:00,19.16,19.24,19.15,19.21,927871.6629928972,7.4519,7.483,7.448,7.4713,927871.663
2011-10-05 10:40:00,19.22,19.37,19.22,19.29,461425.422483468,7.4752,7.5335,7.4752,7.5024,461425.4225
2011-10-05 10:50:00,19.29,19.3,19.17,19.26,735978.4472201812,7.5024,7.5063,7.4557,7.4907,735978.4472
2011-10-05 11:00:00,19.26,19.33,19.19,19.27,554004.4085231447,7.4907,7.518,7.4635,7.4946,554004.4085
2011-10-05 11:10:00,19.28,19.32,19.17,19.19,327455.30247367127,7.4985,7.5141,7.4557,7.4635,327455.3025
2011-10-05 11:20:00,19.19,19.24,19.14,19.16,446607.88635807,7.4635,7.483,7.4441,7.4519,446607.8864
2011-10-05 11:30:00,19.16,19.24,19.16,19.23,639603.2329169727,7.4519,7.483,7.4519,7.4791,639603.2329
2011-10-05 11:40:00,19.22,19.28,19.21,19.27,237447.9549350968,7.4752,7.4985,7.4713,7.4946,237447.9549
2011-10-05 11:50:00,19.26,19.45,19.23,19.44,548126.3776634827,7.4907,7.5646,7.4791,7.5608,548126.3777
2011-10-05 12:00:00,19.44,19.5,19.41,19.42,309698.7509184423,7.5608,7.5841,7.5491,7.553,309698.7509
2011-10-05 12:10:00,19.42,19.49,19.36,19.37,227038.94195444524,7.553,7.5802,7.5296,7.5335,227038.942
2011-10-05 12:20:00,19.37,19.42,19.35,19.35,170217.97697771245,7.5335,7.553,7.5258,7.5258,170217.977
2011-10-05 12:30:00,19.35,19.38,19.27,19.27,187852.0695566985,7.5258,7.5374,7.4946,7.4946,187852.0696
2011-10-05 12:40:00,19.27,19.34,19.23,19.26,252632.8679892236,7.4946,7.5219,7.4791,7.4907,252632.868
2011-10-05 12:50:00,19.27,19.39,19.24,19.37,323046.7793289248,7.4946,7.5413,7.483,7.5335,323046.7793
2011-10-05 13:00:00,19.38,19.54,19.37,19.54,484692.6279696301,7.5374,7.5996,7.5335,7.5996,484692.628
2011-10-05 13:10:00,19.54,19.65,19.49,19.62,509184.4232182218,7.5996,7.6424,7.5802,7.6308,509184.4232
2011-10-05 13:20:00,19.62,19.83,19.59,19.82,545432.2801861377,7.6308,7.7124,7.6191,7.7085,545432.2802
2011-10-05 13:30:00,19.82,19.92,19.74,19.75,355865.7849620377,7.7085,7.7474,7.6774,7.6813,355865.785
2011-10-05 13:40:00,19.75,19.93,19.73,19.93,290962.52755326964,7.6813,7.7513,7.6735,7.7513,290962.5276
2011-10-05 13:50:00,19.93,20.05,19.93,19.98,521920.1567474895,7.7513,7.798,7.7513,7.7708,521920.1567
2011-10-05 14:00:00,19.98,20.02,19.84,19.88,300146.9507714915,7.7708,7.7863,7.7163,7.7319,300146.9508
2011-10-05 14:10:00,19.88,19.98,19.86,19.97,456404.6044575067,7.7319,7.7708,7.7241,7.7669,456404.6045
2011-10-05 14:20:00,19.96,20.01,19.89,20.0,193852.55939260343,7.763,7.7824,7.7358,7.7786,193852.5594
2011-10-05 14:30:00,20.0,20.01,19.84,19.85,359539.55424932647,7.7786,7.7824,7.7163,7.7202,359539.5542
2011-10-05 14:40:00,19.85,19.99,19.84,19.98,324761.2049963262,7.7202,7.7747,7.7163,7.7708,324761.205
2011-10-05 14:50:00,19.97,20.01,19.94,19.97,270266.96056820964,7.7669,7.7824,7.7552,7.7669,270266.9606
2011-10-05 15:00:00,19.97,20.04,19.91,19.99,466813.6174381582,7.7669,7.7941,7.7435,7.7747,466813.6174
2011-10-05 15:10:00,19.99,20.15,19.97,20.15,409870.1934851824,7.7747,7.8369,7.7669,7.8369,409870.1935
2011-10-05 15:20:00,20.15,20.17,20.03,20.17,436321.3323536615,7.8369,7.8447,7.7902,7.8447,436321.3324
2011-10-05 15:30:00,20.16,20.24,20.14,20.15,1199240.7543472936,7.8408,7.8719,7.833,7.8369,1199240.7543
2011-10-05 15:40:00,20.14,20.22,20.1,20.19,1128581.9250551064,7.833,7.8641,7.8174,7.8524,1128581.9251
2011-10-05 15:50:00,20.19,20.28,20.17,20.2,1512490.8155767818,7.8524,7.8875,7.8447,7.8563,1512490.8156
2011-10-06 09:30:00,20.14,20.37,20.03,20.31,285084.4966936076,7.833,7.9225,7.7902,7.8991,285084.4967
2011-10-06 09:40:00,20.28,20.36,20.08,20.1,491182.95371050696,7.8875,7.9186,7.8097,7.8174,491182.9537
2011-10-06 09:50:00,20.1,20.1,19.89,19.89,496938.525593926,7.8174,7.8174,7.7358,7.7358,496938.5256
2011-10-06 10:00:00,19.89,20.04,19.86,20.03,251530.73720303696,7.7358,7.7941,7.7241,7.7902,251530.7372
2011-10-06 10:10:00,20.03,20.31,20.01,20.23,401053.14719568944,7.7902,7.8991,7.7824,7.868,401053.1472
2011-10-06 10:20:00,20.23,20.45,20.18,20.44,416850.3551310311,7.868,7.9536,7.8486,7.9497,416850.3551
2011-10-06 10:30:00,20.43,20.67,20.42,20.64,445260.8376193975,7.9458,8.0391,7.9419,8.0275,445260.8376
2011-10-06 10:40:00,20.64,20.65,20.53,20.56,358437.4234631398,8.0275,8.0314,7.9847,7.9964,358437.4235
2011-10-06 10:50:00,20.56,20.59,20.51,20.56,216507.4699975508,7.9964,8.008,7.9769,7.9964,216507.47
2011-10-06 11:00:00,20.56,20.72,20.52,20.69,244550.5755571884,7.9964,8.0586,7.9808,8.0469,244550.5756
2011-10-06 11:10:00,20.69,20.74,20.59,20.63,400808.2292432035,8.0469,8.0664,8.008,8.0236,400808.2292
2011-10-06 11:20:00,20.64,20.68,20.56,20.68,142419.78937056084,8.0275,8.043,7.9964,8.043,142419.7894
2011-10-06 11:30:00,20.68,20.95,20.68,20.95,247612.04996326228,8.043,8.148,8.043,8.148,247612.05
2011-10-06 11:40:00,20.95,21.02,20.89,20.92,191036.00293901545,8.148,8.1753,8.1247,8.1364,191036.0029
2011-10-06 11:50:00,20.92,20.92,20.74,20.78,284472.2018123928,8.1364,8.1364,8.0664,8.0819,284472.2018
2011-10-06 12:00:00,20.78,20.79,20.7,20.75,116213.5684545677,8.0819,8.0858,8.0508,8.0702,116213.5685
2011-10-06 12:10:00,20.75,20.88,20.75,20.87,117560.61719324024,8.0702,8.1208,8.0702,8.1169,117560.6172
2011-10-06 12:20:00,20.86,20.9,20.8,20.85,90742.10139603232,8.113,8.1286,8.0897,8.1091,90742.1014
2011-10-06 12:30:00,20.86,20.88,20.81,20.82,102375.70413911338,8.113,8.1208,8.0936,8.0975,102375.7041
2011-10-06 12:40:00,20.82,20.82,20.72,20.73,58657.84962037717,8.0975,8.0975,8.0586,8.0625,58657.8496
2011-10-06 12:50:00,20.73,20.73,20.61,20.62,203404.35953955425,8.0625,8.0625,8.0158,8.0197,203404.3595
2011-10-06 13:00:00,20.62,20.66,20.58,20.63,135807.00465344108,8.0197,8.0352,8.0041,8.0236,135807.0047
2011-10-06 13:10:00,20.63,20.65,20.57,20.63,143154.5432280186,8.0236,8.0314,8.0002,8.0236,143154.5432
2011-10-06 13:20:00,20.63,20.76,20.61,20.67,63556.20867009551,8.0236,8.0741,8.0158,8.0391,63556.2087
2011-10-06 13:30:00,20.66,20.68,20.59,20.59,70536.37031594415,8.0352,8.043,8.008,8.008,70536.3703
2011-10-06 13:40:00,20.59,20.62,20.53,20.59,99559.14768552534,8.008,8.0197,7.9847,8.008,99559.1477
2011-10-06 13:50:00,20.6,20.64,20.59,20.61,108131.27602253245,8.0119,8.0275,8.008,8.0158,108131.276
2011-10-06 14:00:00,20.63,20.7,20.59,20.69,84006.8577026696,8.0236,8.0508,8.008,8.0469,84006.8577
2011-10-06 14:10:00,20.68,20.71,20.67,20.71,73597.84472201811,8.043,8.0547,8.0391,8.0547,73597.8447
2011-10-06 14:20:00,20.7,20.73,20.65,20.67,132010.77638990938,8.0508,8.0625,8.0314,8.0391,132010.7764
2011-10-06 14:30:00,20.68,20.7,20.6,20.66,236223.3651726672,8.043,8.0508,8.0119,8.0352,236223.3652
2011-10-06 14:40:00,20.66,20.66,20.6,20.61,141317.65858437424,8.0352,8.0352,8.0119,8.0158,141317.6586
2011-10-06 14:50:00,20.61,20.64,20.58,20.62,79230.95762919422,8.0158,8.0275,8.0041,8.0197,79230.9576
2011-10-06 15:00:00,20.63,20.69,20.58,20.68,127357.33529267694,8.0236,8.0469,8.0041,8.043,127357.3353
2011-10-06 15:10:00,20.69,20.72,20.53,20.55,298554.9840803331,8.0469,8.0586,7.9847,7.9925,298554.9841
2011-10-06 15:20:00,20.55,20.6,20.5,20.55,201934.85182463872,7.9925,8.0119,7.973,7.9925,201934.8518
2011-10-06 15:30:00,20.55,20.65,20.53,20.64,221895.66495224097,7.9925,8.0314,7.9847,8.0275,221895.665
2011-10-06 15:40:00,20.64,20.75,20.62,20.71,394317.9035023267,8.0275,8.0702,8.0197,8.0547,394317.9035
2011-10-06 15:50:00,20.7,20.81,20.7,20.77,720058.7803085966,8.0508,8.0936,8.0508,8.078,720058.7803
2011-10-07 09:30:00,20.98,20.98,20.72,20.72,208792.5544942444,8.1597,8.1597,8.0586,8.0586,208792.5545
2011-10-07 09:40:00,20.72,20.79,20.59,20.71,236713.20107763892,8.0586,8.0858,8.008,8.0547,236713.2011
2011-10-07 09:50:00,20.72,20.77,20.6,20.73,248224.34484447708,8.0586,8.078,8.0119,8.0625,248224.3448
2011-10-07 10:00:00,20.73,20.75,20.56,20.58,245407.78839088904,8.0625,8.0702,7.9964,8.0041,245407.7884
2011-10-07 10:10:00,20.58,20.77,20.56,20.77,494611.80504530977,8.0041,8.078,7.9964,8.078,494611.805
2011-10-07 10:20:00,20.76,20.76,20.64,20.72,416115.6012735733,8.0741,8.0741,8.0275,8.0586,416115.6013
2011-10-07 10:30:00,20.72,20.75,20.61,20.63,427994.1219691403,8.0586,8.0702,8.0158,8.0236,427994.122
2011-10-07 10:40:00,20.63,20.66,20.55,20.57,355988.2439382807,8.0236,8.0352,7.9925,8.0002,355988.2439
2011-10-07 10:50:00,20.58,20.59,20.47,20.48,224344.8444771001,8.0041,8.008,7.9613,7.9652,224344.8445
2011-10-07 11:00:00,20.48,20.59,20.44,20.59,323536.61523389665,7.9652,8.008,7.9497,8.008,323536.6152
2011-10-07 11:10:00,20.59,20.61,20.48,20.54,135929.46362968403,8.008,8.0158,7.9652,7.9886,135929.4636
2011-10-07 11:20:00,20.53,20.62,20.48,20.61,150012.2458976243,7.9847,8.0197,7.9652,8.0158,150012.2459
2011-10-07 11:30:00,20.61,20.64,20.53,20.55,122948.81214793044,8.0158,8.0275,7.9847,7.9925,122948.8121
2011-10-07 11:40:00,20.55,20.68,20.55,20.59,97722.26304188096,7.9925,8.043,7.9925,8.008,97722.263
2011-10-07 11:50:00,20.61,20.69,20.59,20.67,95885.3783982366,8.0158,8.0469,8.008,8.0391,95885.3784
2011-10-07 12:00:00,20.68,20.68,20.5,20.64,250673.52436933623,8.043,8.043,7.973,8.0275,250673.5244
2011-10-07 12:10:00,20.65,20.66,20.42,20.42,219446.48542738185,8.0314,8.0352,7.9419,7.9419,219446.4854
2011-10-07 12:20:00,20.43,20.59,20.41,20.56,337007.1026206221,7.9458,8.008,7.938,7.9964,337007.1026
2011-10-07 12:30:00,20.55,20.56,20.48,20.52,212343.8648052902,7.9925,7.9964,7.9652,7.9808,212343.8648
2011-10-07 12:40:00,20.53,20.55,20.46,20.52,254469.752632868,7.9847,7.9925,7.9575,7.9808,254469.7526
2011-10-07 12:50:00,20.53,20.57,20.46,20.5,226794.02400195933,7.9847,8.0002,7.9575,7.973,226794.024
2011-10-07 13:00:00,20.5,20.55,20.41,20.46,159441.5870683321,7.973,7.9925,7.938,7.9575,159441.5871
2011-10-07 13:10:00,20.46,20.52,20.43,20.48,309576.29194219934,7.9575,7.9808,7.9458,7.9652,309576.2919
2011-10-07 13:20:00,20.48,20.55,20.45,20.46,206098.4570168993,7.9652,7.9925,7.9536,7.9575,206098.457
2011-10-07 13:30:00,20.46,20.46,20.4,20.42,116336.02743081067,7.9575,7.9575,7.9341,7.9419,116336.0274
2011-10-07 13:40:00,20.42,20.45,20.36,20.42,135684.54567719813,7.9419,7.9536,7.9186,7.9419,135684.5457
2011-10-07 13:50:00,20.42,20.5,20.4,20.47,103477.83492530002,7.9419,7.973,7.9341,7.9613,103477.8349
2011-10-07 14:00:00,20.47,20.57,20.46,20.57,122336.51726671564,7.9613,8.0002,7.9575,8.0002,122336.5173
2011-10-07 14:10:00,20.56,20.57,20.43,20.5,142909.6252755327,7.9964,8.0002,7.9458,7.973,142909.6253
2011-10-07 14:20:00,20.51,20.67,20.51,20.53,267695.3220671075,7.9769,8.0391,7.9769,7.9847,267695.3221
2011-10-07 14:30:00,20.53,20.59,20.52,20.53,146093.5586578496,7.9847,8.008,7.9808,7.9847,146093.5587
2011-10-07 14:40:00,20.54,20.55,20.42,20.47,172054.86162135683,7.9886,7.9925,7.9419,7.9613,172054.8616
2011-10-07 14:50:00,20.46,20.55,20.45,20.52,163482.73328434973,7.9575,7.9925,7.9536,7.9808,163482.7333
2011-10-07 15:00:00,20.52,20.58,20.48,20.56,198506.0004898359,7.9808,8.0041,7.9652,7.9964,198506.0005
2011-10-07 15:10:00,20.55,20.68,20.51,20.61,211241.7340191036,7.9925,8.043,7.9769,8.0158,211241.734
2011-10-07 15:20:00,20.62,20.78,20.62,20.77,300024.4917952486,8.0197,8.0819,8.0197,8.078,300024.4918
2011-10-07 15:30:00,20.77,20.82,20.61,20.61,304433.0149399951,8.078,8.0975,8.0158,8.0158,304433.0149
2011-10-07 15:40:00,20.61,20.63,20.45,20.46,634582.4148910114,8.0158,8.0236,7.9536,7.9575,634582.4149
2011-10-07 15:50:00,20.46,20.52,20.34,20.38,1214180.7494489346,7.9575,7.9808,7.9108,7.9263,1214180.7494
2011-10-10 09:30:00,20.88,21.2,20.88,21.17,409502.81655645353,8.1208,8.2453,8.1208,8.2336,409502.8166
2011-10-10 09:40:00,21.15,21.2,20.99,21.04,339946.1180504531,8.2258,8.2453,8.1636,8.183,339946.1181
2011-10-10 09:50:00,21.04,21.13,21.04,21.13,261939.75018368845,8.183,8.218,8.183,8.218,261939.7502
2011-10-10 10:00:00,21.13,21.23,21.09,21.21,257653.68601518488,8.218,8.2569,8.2025,8.2492,257653.686
2011-10-10 10:10:00,21.22,21.38,21.22,21.35,241978.9370560862,8.253,8.3153,8.253,8.3036,241978.9371
2011-10-10 10:20:00,21.36,21.44,21.32,21.34,301738.91746265,8.3075,8.3386,8.2919,8.2997,301738.9175
2011-10-10 10:30:00,21.35,21.37,21.27,21.29,139235.85598824391,8.3036,8.3114,8.2725,8.2803,139235.856
2011-10-10 10:40:00,21.29,21.31,21.2,21.26,342027.92064658337,8.2803,8.288,8.2453,8.2686,342027.9206
2011-10-10 10:50:00,21.27,21.27,21.11,21.13,173279.45138378642,8.2725,8.2725,8.2103,8.218,173279.4514
2011-10-10 11:00:00,21.12,21.17,21.07,21.07,298554.9840803331,8.2142,8.2336,8.1947,8.1947,298554.9841
2011-10-10 11:10:00,21.06,21.15,21.05,21.15,211854.0289003184,8.1908,8.2258,8.1869,8.2258,211854.0289
2011-10-10 11:20:00,21.15,21.25,21.15,21.25,106784.2272838599,8.2258,8.2647,8.2258,8.2647,106784.2273
2011-10-10 11:30:00,21.25,21.29,21.23,21.26,91231.93730100416,8.2647,8.2803,8.2569,8.2686,91231.9373
2011-10-10 11:40:00,21.26,21.32,21.26,21.27,120377.1736468283,8.2686,8.2919,8.2686,8.2725,120377.1736
2011-10-10 11:50:00,21.28,21.31,21.26,21.31,95518.00146950773,8.2764,8.288,8.2686,8.288,95518.0015
2011-10-10 12:00:00,21.31,21.32,21.26,21.29,116825.8633357825,8.288,8.2919,8.2686,8.2803,116825.8633
2011-10-10 12:10:00,21.29,21.31,21.25,21.25,115233.89664462404,8.2803,8.288,8.2647,8.2647,115233.8966
2011-10-10 12:20:00,21.25,21.26,21.22,21.23,277736.9581190301,8.2647,8.2686,8.253,8.2569,277736.9581
2011-10-10 12:30:00,21.23,21.32,21.23,21.3,313862.3561107029,8.2569,8.2919,8.2569,8.2842,313862.3561
2011-10-10 12:40:00,21.3,21.31,21.28,21.31,208547.6365417585,8.2842,8.288,8.2764,8.288,208547.6365
2011-10-10 12:50:00,21.3,21.35,21.3,21.35,141562.57653686014,8.2842,8.3036,8.2842,8.3036,141562.5765
2011-10-10 13:00:00,21.35,21.39,21.32,21.38,213568.4545677198,8.3036,8.3192,8.2919,8.3153,213568.4546
2011-10-10 13:10:00,21.38,21.42,21.37,21.42,153441.09723242713,8.3153,8.3308,8.3114,8.3308,153441.0972
2011-10-10 13:20:00,21.42,21.44,21.4,21.4,190913.54396277247,8.3308,8.3386,8.3231,8.3231,190913.544
2011-10-10 13:30:00,21.4,21.4,21.33,21.35,74087.68062698995,8.3231,8.3231,8.2958,8.3036,74087.6806
2011-10-10 13:40:00,21.35,21.38,21.33,21.35,98334.55792309577,8.3036,8.3153,8.2958,8.3036,98334.5579
2011-10-10 13:50:00,21.35,21.37,21.31,21.34,134949.79181974038,8.3036,8.3114,8.288,8.2997,134949.7918
2011-10-10 14:00:00,21.35,21.35,21.25,21.26,130663.72765123684,8.3036,8.3036,8.2647,8.2686,130663.7277
2011-10-10 14:10:00,21.25,21.34,21.25,21.29,173769.28728875826,8.2647,8.2997,8.2647,8.2803,173769.2873
2011-10-10 14:20:00,21.3,21.32,21.27,21.29,341415.6257653686,8.2842,8.2919,8.2725,8.2803,341415.6258
2011-10-10 14:30:00,21.29,21.36,21.29,21.3,251040.90129806512,8.2803,8.3075,8.2803,8.2842,251040.9013
2011-10-10 14:40:00,21.3,21.35,21.3,21.33,189199.11829537104,8.2842,8.3036,8.2842,8.2958,189199.1183
2011-10-10 14:50:00,21.34,21.39,21.34,21.35,250061.22948812143,8.2997,8.3192,8.2997,8.3036,250061.2295
2011-10-10 15:00:00,21.35,21.35,21.27,21.29,201445.01591966688,8.3036,8.3036,8.2725,8.2803,201445.0159
2011-10-10 15:10:00,21.3,21.3,21.22,21.27,192627.96963017387,8.2842,8.2842,8.253,8.2725,192627.9696
2011-10-10 15:20:00,21.27,21.29,21.21,21.26,243448.4447710017,8.2725,8.2803,8.2492,8.2686,243448.4448
2011-10-10 15:30:00,21.26,21.3,21.21,21.24,421381.3372520205,8.2686,8.2842,8.2492,8.2608,421381.3373
2011-10-10 15:40:00,21.24,21.39,21.22,21.39,796718.0994366887,8.2608,8.3192,8.253,8.3192,796718.0994
2011-10-10 15:50:00,21.39,21.55,21.39,21.54,1234631.3984815087,8.3192,8.3814,8.3192,8.3775,1234631.3985
2011-10-11 09:30:00,21.27,21.31,21.16,21.2,167401.4205241244,8.2725,8.288,8.2297,8.2453,167401.4205
2011-10-11 09:40:00,21.2,21.29,21.12,21.29,396399.706098457,8.2453,8.2803,8.2142,8.2803,396399.7061
2011-10-11 09:50:00,21.29,21.35,21.24,21.33,237080.57800636784,8.2803,8.3036,8.2608,8.2958,237080.578
2011-10-11 10:00:00,21.33,21.39,21.26,21.39,251040.90129806512,8.2958,8.3192,8.2686,8.3192,251040.9013
2011-10-11 10:10:00,21.39,21.51,21.38,21.47,139113.39701200096,8.3192,8.3658,8.3153,8.3503,139113.397
2011-10-11 10:20:00,21.46,21.61,21.43,21.61,104090.1298065148,8.3464,8.4047,8.3347,8.4047,104090.1298
2011-10-11 10:30:00,21.61,21.63,21.52,21.58,116213.5684545677,8.4047,8.4125,8.3697,8.3931,116213.5685
2011-10-11 10:40:00,21.57,21.62,21.5,21.57,96007.83737447954,8.3892,8.4086,8.3619,8.3892,96007.8374
2011-10-11 10:50:00,21.57,21.58,21.46,21.51,101028.65540044084,8.3892,8.3931,8.3464,8.3658,101028.6554
2011-10-11 11:00:00,21.52,21.55,21.45,21.52,104457.50673524367,8.3697,8.3814,8.3425,8.3697,104457.5067
2011-10-11 11:10:00,21.52,21.52,21.39,21.45,112417.340191036,8.3697,8.3697,8.3192,8.3425,112417.3402
2011-10-11 11:20:00,21.44,21.44,21.37,21.4,168626.010286554,8.3386,8.3386,8.3114,8.3231,168626.0103
2011-10-11 11:30:00,21.39,21.53,21.39,21.53,142664.70732304678,8.3192,8.3736,8.3192,8.3736,142664.7073
2011-10-11 11:40:00,21.52,21.58,21.49,21.53,78986.0396767083,8.3697,8.3931,8.3581,8.3736,78986.0397
2011-10-11 11:50:00,21.53,21.62,21.49,21.6,72985.54984080333,8.3736,8.4086,8.3581,8.4008,72985.5498
2011-10-11 12:00:00,21.61,21.62,21.55,21.58,60004.89835904972,8.4047,8.4086,8.3814,8.3931,60004.8984
2011-10-11 12:10:00,21.59,21.65,21.59,21.62,84619.1525838844,8.3969,8.4203,8.3969,8.4086,84619.1526
2011-10-11 12:20:00,21.62,21.64,21.58,21.62,62086.70095518001,8.4086,8.4164,8.3931,8.4086,62086.701
2011-10-11 12:30:00,21.62,21.62,21.49,21.5,144746.50991917707,8.4086,8.4086,8.3581,8.3619,144746.5099
2011-10-11 12:40:00,21.5,21.53,21.44,21.44,180504.53098212092,8.3619,8.3736,8.3386,8.3386,180504.531
2011-10-11 12:50:00,21.44,21.51,21.42,21.49,220793.5341660544,8.3386,8.3658,8.3308,8.3581,220793.5342
2011-10-11 13:00:00,21.49,21.52,21.42,21.48,114009.30688219446,8.3581,8.3697,8.3308,8.3542,114009.3069
2011-10-11 13:10:00,21.47,21.48,21.39,21.47,123071.2711241734,8.3503,8.3542,8.3192,8.3503,123071.2711
2011-10-11 13:20:00,21.46,21.55,21.46,21.51,98089.63997060985,8.3464,8.3814,8.3464,8.3658,98089.64
2011-10-11 13:30:00,21.51,21.55,21.47,21.48,64046.04457506735,8.3658,8.3814,8.3503,8.3542,64046.0446
2011-10-11 13:40:00,21.48,21.57,21.48,21.51,179769.77712466323,8.3542,8.3892,8.3542,8.3658,179769.7771
2011-10-11 13:50:00,21.52,21.67,21.51,21.67,152461.42542248344,8.3697,8.4281,8.3658,8.4281,152461.4254
2011-10-11 14:00:00,21.67,21.67,21.58,21.58,115111.43766838108,8.4281,8.4281,8.3931,8.3931,115111.4377
2011-10-11 14:10:00,21.57,21.63,21.55,21.6,126622.5814352192,8.3892,8.4125,8.3814,8.4008,126622.5814
2011-10-11 14:20:00,21.6,21.62,21.52,21.55,221895.66495224097,8.4008,8.4086,8.3697,8.3814,221895.665
2011-10-11 14:30:00,21.56,21.61,21.53,21.54,209772.22630418808,8.3853,8.4047,8.3736,8.3775,209772.2263
2011-10-11 14:40:00,21.54,21.57,21.51,21.53,175116.3360274308,8.3775,8.3892,8.3658,8.3736,175116.336
2011-10-11 14:50:00,21.53,21.56,21.47,21.55,128826.84300759244,8.3736,8.3853,8.3503,8.3814,128826.843
2011-10-11 15:00:00,21.55,21.62,21.54,21.59,156502.5716385011,8.3814,8.4086,8.3775,8.3969,156502.5716
2011-10-11 15:10:00,21.59,21.63,21.55,21.55,164952.24099926522,8.3969,8.4125,8.3814,8.3814,164952.241
2011-10-11 15:20:00,21.55,21.59,21.48,21.48,194342.3952975753,8.3814,8.3969,8.3542,8.3542,194342.3953
2011-10-11 15:30:00,21.48,21.64,21.48,21.59,253000.24491795248,8.3542,8.4164,8.3542,8.3969,253000.2449
2011-10-11 15:40:00,21.61,21.62,21.54,21.57,263286.798922361,8.4047,8.4086,8.3775,8.3892,263286.7989
2011-10-11 15:50:00,21.57,21.6,21.48,21.56,542983.1006612785,8.3892,8.4008,8.3542,8.3853,542983.1007
2011-10-12 09:30:00,21.86,21.86,21.74,21.84,150257.1638501102,8.502,8.502,8.4553,8.4942,150257.1639
2011-10-12 09:40:00,21.8,22.05,21.8,21.86,337986.7744305657,8.4786,8.5759,8.4786,8.502,337986.7744
2011-10-12 09:50:00,21.87,22.02,21.84,22.02,293289.24810188584,8.5058,8.5642,8.4942,8.5642,293289.2481
2011-10-12 10:00:00,22.03,22.04,21.88,21.93,375091.8442321822,8.5681,8.572,8.5097,8.5292,375091.8442
2011-10-12 10:10:00,21.93,22.15,21.93,22.13,340925.7898603968,8.5292,8.6147,8.5292,8.607,340925.7899
2011-10-12 10:20:00,22.14,22.18,22.09,22.09,267572.86309086456,8.6109,8.6264,8.5914,8.5914,267572.8631
2011-10-12 10:30:00,22.09,22.17,22.06,22.16,202547.14670585352,8.5914,8.6225,8.5797,8.6186,202547.1467
2011-10-12 10:40:00,22.17,22.19,22.13,22.15,110457.99657114866,8.6225,8.6303,8.607,8.6147,110457.9966
2011-10-12 10:50:00,22.15,22.21,22.12,22.14,247979.4268919912,8.6147,8.6381,8.6031,8.6109,247979.4269
2011-10-12 11:00:00,22.13,22.15,22.07,22.14,168258.6333578251,8.607,8.6147,8.5836,8.6109,168258.6334
2011-10-12 11:10:00,22.14,22.15,22.07,22.13,236345.8241489101,8.6109,8.6147,8.5836,8.607,236345.8241
2011-10-12 11:20:00,22.12,22.16,22.09,22.1,289493.01983835414,8.6031,8.6186,8.5914,8.5953,289493.0198
2011-10-12 11:30:00,22.09,22.15,22.09,22.13,259857.94758755816,8.5914,8.6147,8.5914,8.607,259857.9476
2011-10-12 11:40:00,22.14,22.15,22.04,22.04,155400.44085231447,8.6109,8.6147,8.572,8.572,155400.4409
2011-10-12 11:50:00,22.03,22.09,22.01,22.08,245040.4114621601,8.5681,8.5914,8.5603,8.5875,245040.4115
2011-10-12 12:00:00,22.08,22.09,22.03,22.05,141685.0355131031,8.5875,8.5914,8.5681,8.5759,141685.0355
2011-10-12 12:10:00,22.05,22.12,22.05,22.08,240386.9703649277,8.5759,8.6031,8.5759,8.5875,240386.9704
2011-10-12 12:20:00,22.08,22.11,22.07,22.09,205853.5390644134,8.5875,8.5992,8.5836,8.5914,205853.5391
2011-10-12 12:30:00,22.09,22.15,22.09,22.12,184668.1361743816,8.5914,8.6147,8.5914,8.6031,184668.1362
2011-10-12 12:40:00,22.12,22.14,22.09,22.1,89272.59368111682,8.6031,8.6109,8.5914,8.5953,89272.5937
2011-10-12 12:50:00,22.1,22.19,22.1,22.15,86700.95518001469,8.5953,8.6303,8.5953,8.6147,86700.9552
2011-10-12 13:00:00,22.15,22.2,22.12,22.14,87680.62698995836,8.6147,8.6342,8.6031,8.6109,87680.627
2011-10-12 13:10:00,22.15,22.17,22.1,22.12,99804.06563801126,8.6147,8.6225,8.5953,8.6031,99804.0656
2011-10-12 13:20:00,22.12,22.15,22.09,22.13,74944.89346069067,8.6031,8.6147,8.5914,8.607,74944.8935
2011-10-12 13:30:00,22.13,22.16,22.12,22.15,83394.5628214548,8.607,8.6186,8.6031,8.6147,83394.5628
2011-10-12 13:40:00,22.15,22.16,22.09,22.09,108743.57090374724,8.6147,8.6186,8.5914,8.5914,108743.5709
2011-10-12 13:50:00,22.1,22.1,22.03,22.05,218589.2725936811,8.5953,8.5953,8.5681,8.5759,218589.2726
2011-10-12 14:00:00,22.05,22.13,22.04,22.13,199118.29537105068,8.5759,8.607,8.572,8.607,199118.2954
2011-10-12 14:10:00,22.13,22.15,22.07,22.07,124295.86088660298,8.607,8.6147,8.5836,8.5836,124295.8609
2011-10-12 14:20:00,22.07,22.08,22.03,22.03,377051.1878520695,8.5836,8.5875,8.5681,8.5681,377051.1879
2011-10-12 14:30:00,22.04,22.13,22.04,22.07,181974.03869703648,8.572,8.607,8.572,8.5836,181974.0387
2011-10-12 14:40:00,22.08,22.11,22.0,22.06,257408.76806269892,8.5875,8.5992,8.5564,8.5797,257408.7681
2011-10-12 14:50:00,22.05,22.06,21.94,21.97,277859.41709527303,8.5759,8.5797,8.5331,8.5447,277859.4171
2011-10-12 15:00:00,21.97,22.02,21.94,21.98,194097.47734508937,8.5447,8.5642,8.5331,8.5486,194097.4773
2011-10-12 15:10:00,21.98,22.02,21.93,21.95,216752.3879500368,8.5486,8.5642,8.5292,8.537,216752.388
2011-10-12 15:20:00,21.95,21.97,21.86,21.88,463997.0609845701,8.537,8.5447,8.502,8.5097,463997.061
2011-10-12 15:30:00,21.88,21.94,21.86,21.93,374479.5493509674,8.5097,8.5331,8.502,8.5292,374479.5494
2011-10-12 15:40:00,21.93,22.02,21.82,21.84,436933.6272348763,8.5292,8.5642,8.4864,8.4942,436933.6272
2011-10-12 15:50:00,21.84,21.89,21.8,21.81,585353.9064413421,8.4942,8.5136,8.4786,8.4825,585353.9064
2011-10-13 09:30:00,21.55,21.55,21.31,21.53,337374.4795493509,8.3814,8.3814,8.288,8.3736,337374.4795
2011-10-13 09:40:00,21.53,21.57,21.47,21.53,271124.17340191035,8.3736,8.3892,8.3503,8.3736,271124.1734
2011-10-13 09:50:00,21.53,21.54,21.39,21.42,198383.5415135929,8.3736,8.3775,8.3192,8.3308,198383.5415
2011-10-13 10:00:00,21.41,21.45,21.25,21.31,195934.36198873376,8.3269,8.3425,8.2647,8.288,195934.362
2011-10-13 10:10:00,21.31,21.47,21.3,21.39,293534.16605437174,8.288,8.3503,8.2842,8.3192,293534.1661
2011-10-13 10:20:00,21.39,21.47,21.36,21.43,112784.71711976489,8.3192,8.3503,8.3075,8.3347,112784.7171
2011-10-13 10:30:00,21.41,21.47,21.39,21.41,114744.0607396522,8.3269,8.3503,8.3192,8.3269,114744.0607
2011-10-13 10:40:00,21.42,21.49,21.36,21.45,307861.86627479794,8.3308,8.3581,8.3075,8.3425,307861.8663
2011-10-13 10:50:00,21.46,21.52,21.41,21.42,194097.47734508937,8.3464,8.3697,8.3269,8.3308,194097.4773
2011-10-13 11:00:00,21.43,21.49,21.4,21.43,201812.39284839577,8.3347,8.3581,8.3231,8.3347,201812.3928
2011-10-13 11:10:00,21.41,21.44,21.39,21.42,283002.6940974773,8.3269,8.3386,8.3192,8.3308,283002.6941
2011-10-13 11:20:00,21.42,21.44,21.41,21.44,199240.75434729364,8.3308,8.3386,8.3269,8.3386,199240.7543
2011-10-13 11:30:00,21.44,21.44,21.42,21.44,194709.77222630417,8.3386,8.3386,8.3308,8.3386,194709.7722
2011-10-13 11:40:00,21.43,21.53,21.4,21.49,130541.26867499387,8.3347,8.3736,8.3231,8.3581,130541.2687
2011-10-13 11:50:00,21.48,21.53,21.48,21.48,120132.25569434238,8.3542,8.3736,8.3542,8.3542,120132.2557
2011-10-13 12:00:00,21.48,21.55,21.48,21.48,71393.58314964487,8.3542,8.3814,8.3542,8.3542,71393.5831
2011-10-13 12:10:00,21.48,21.48,21.39,21.4,222875.33676218463,8.3542,8.3542,8.3192,8.3231,222875.3368
2011-10-13 12:20:00,21.39,21.43,21.35,21.35,73475.38574577516,8.3192,8.3347,8.3036,8.3036,73475.3857
2011-10-13 12:30:00,21.36,21.37,21.3,21.35,87558.1680137154,8.3075,8.3114,8.2842,8.3036,87558.168
2011-10-13 12:40:00,21.35,21.4,21.35,21.36,77516.53196179279,8.3036,8.3231,8.3036,8.3075,77516.532
2011-10-13 12:50:00,21.36,21.4,21.35,21.39,80945.38329659564,8.3075,8.3231,8.3036,8.3192,80945.3833
2011-10-13 13:00:00,21.39,21.48,21.39,21.48,99804.06563801126,8.3192,8.3542,8.3192,8.3542,99804.0656
2011-10-13 13:10:00,21.48,21.57,21.48,21.56,67229.97795738427,8.3542,8.3892,8.3542,8.3853,67229.978
2011-10-13 13:20:00,21.56,21.68,21.55,21.68,92946.36296840558,8.3853,8.432,8.3814,8.432,92946.363
2011-10-13 13:30:00,21.67,21.72,21.63,21.72,124173.40191036,8.4281,8.4475,8.4125,8.4475,124173.4019
2011-10-13 13:40:00,21.72,21.79,21.71,21.76,135439.62772471222,8.4475,8.4747,8.4436,8.4631,135439.6277
2011-10-13 13:50:00,21.77,21.8,21.73,21.74,93558.65784962036,8.467,8.4786,8.4514,8.4553,93558.6578
2011-10-13 14:00:00,21.74,21.75,21.67,21.7,70781.28826843007,8.4553,8.4592,8.4281,8.4397,70781.2883
2011-10-13 14:10:00,21.69,21.71,21.64,21.71,63433.74969385256,8.4358,8.4436,8.4164,8.4436,63433.7497
2011-10-13 14:20:00,21.7,21.73,21.62,21.66,64535.88048003918,8.4397,8.4514,8.4086,8.4242,64535.8805
2011-10-13 14:30:00,21.66,21.77,21.66,21.75,84006.8577026696,8.4242,8.467,8.4242,8.4592,84006.8577
2011-10-13 14:40:00,21.75,21.88,21.73,21.87,158951.75116336026,8.4592,8.5097,8.4514,8.5058,158951.7512
2011-10-13 14:50:00,21.88,21.92,21.84,21.88,98334.55792309577,8.5097,8.5253,8.4942,8.5097,98334.5579
2011-10-13 15:00:00,21.88,21.96,21.86,21.94,133970.1200097967,8.5097,8.5409,8.502,8.5331,133970.12
2011-10-13 15:10:00,21.94,21.94,21.87,21.92,154298.31006612783,8.5331,8.5331,8.5058,8.5253,154298.3101
2011-10-13 15:20:00,21.91,21.93,21.76,21.77,205731.08008817045,8.5214,8.5292,8.4631,8.467,205731.0801
2011-10-13 15:30:00,21.77,21.8,21.72,21.76,133847.66103355374,8.467,8.4786,8.4475,8.4631,133847.661
2011-10-13 15:40:00,21.76,21.83,21.71,21.75,327945.13837864314,8.4631,8.4903,8.4436,8.4592,327945.1384
2011-10-13 15:50:00,21.74,21.86,21.74,21.8,634459.9559147685,8.4553,8.502,8.4553,8.4786,634459.9559
2011-10-14 09:30:00,22.27,22.36,22.16,22.25,235978.44722018123,8.6614,8.6964,8.6186,8.6536,235978.4472
2011-10-14 09:40:00,22.25,22.28,22.17,22.19,229977.95738427623,8.6536,8.6653,8.6225,8.6303,229977.9574
2011-10-14 09:50:00,22.2,22.24,22.07,22.11,231937.3010041636,8.6342,8.6498,8.5836,8.5992,231937.301
2011-10-14 10:00:00,22.11,22.18,22.11,22.15,158951.75116336026,8.5992,8.6264,8.5992,8.6147,158951.7512
2011-10-14 10:10:00,22.15,22.19,22.05,22.07,426034.77834925294,8.6147,8.6303,8.5759,8.5836,426034.7783
2011-10-14 10:20:00,22.06,22.12,22.04,22.08,235611.0702914524,8.5797,8.6031,8.572,8.5875,235611.0703
2011-10-14 10:30:00,22.08,22.11,22.05,22.06,126255.20450649032,8.5875,8.5992,8.5759,8.5797,126255.2045
2011-10-14 10:40:00,22.06,22.12,22.0,22.11,56943.42395297575,8.5797,8.6031,8.5564,8.5992,56943.424
2011-10-14 10:50:00,22.12,22.19,22.09,22.15,170340.4359539554,8.6031,8.6303,8.5914,8.6147,170340.436
2011-10-14 11:00:00,22.16,22.19,22.1,22.11,71638.50110213079,8.6186,8.6303,8.5953,8.5992,71638.5011
2011-10-14 11:10:00,22.11,22.17,22.06,22.16,82782.26794024001,8.5992,8.6225,8.5797,8.6186,82782.2679
2011-10-14 11:20:00,22.17,22.17,22.08,22.11,91599.31422973303,8.6225,8.6225,8.5875,8.5992,91599.3142
2011-10-14 11:30:00,22.11,22.15,22.1,22.1,97722.26304188096,8.5992,8.6147,8.5953,8.5953,97722.263
2011-10-14 11:40:00,22.1,22.19,22.1,22.15,156502.5716385011,8.5953,8.6303,8.5953,8.6147,156502.5716
2011-10-14 11:50:00,22.15,22.17,22.11,22.11,138133.7252020573,8.6147,8.6225,8.5992,8.5992,138133.7252
2011-10-14 12:00:00,22.11,22.14,22.08,22.13,83761.93975018368,8.5992,8.6109,8.5875,8.607,83761.9398
2011-10-14 12:10:00,22.13,22.15,22.09,22.1,64046.04457506735,8.607,8.6147,8.5914,8.5953,64046.0446
2011-10-14 12:20:00,22.1,22.14,22.08,22.11,89150.13470487387,8.5953,8.6109,8.5875,8.5992,89150.1347
2011-10-14 12:30:00,22.11,22.17,22.11,22.11,71026.20622091599,8.5992,8.6225,8.5992,8.5992,71026.2062
2011-10-14 12:40:00,22.12,22.17,22.12,22.15,114499.14278716627,8.6031,8.6225,8.6031,8.6147,114499.1428
2011-10-14 12:50:00,22.15,22.17,22.14,22.16,48371.29561596864,8.6147,8.6225,8.6109,8.6186,48371.2956
2011-10-14 13:00:00,22.16,22.24,22.16,22.22,76904.237080578,8.6186,8.6498,8.6186,8.642,76904.2371
2011-10-14 13:10:00,22.22,22.23,22.19,22.19,87680.62698995836,8.642,8.6459,8.6303,8.6303,87680.627
2011-10-14 13:20:00,22.2,22.2,22.12,22.12,94415.87068332107,8.6342,8.6342,8.6031,8.6031,94415.8707
2011-10-14 13:30:00,22.12,22.14,22.06,22.06,168381.0923340681,8.6031,8.6109,8.5797,8.5797,168381.0923
2011-10-14 13:40:00,22.06,22.1,22.05,22.09,124418.31986284594,8.5797,8.5953,8.5759,8.5914,124418.3199
2011-10-14 13:50:00,22.09,22.14,22.08,22.12,111927.50428606416,8.5914,8.6109,8.5875,8.6031,111927.5043
2011-10-14 14:00:00,22.12,22.14,22.12,22.13,84374.23463139847,8.6031,8.6109,8.6031,8.607,84374.2346
2011-10-14 14:10:00,22.13,22.14,22.08,22.13,75067.35243693362,8.607,8.6109,8.5875,8.607,75067.3524
2011-10-14 14:20:00,22.14,22.22,22.12,22.18,150746.99975508204,8.6109,8.642,8.6031,8.6264,150746.9998
2011-10-14 14:30:00,22.19,22.19,22.11,22.13,104335.04775900072,8.6303,8.6303,8.5992,8.607,104335.0478
2011-10-14 14:40:00,22.13,22.13,22.11,22.13,111805.0453098212,8.607,8.607,8.5992,8.607,111805.0453
2011-10-14 14:50:00,22.13,22.2,22.12,22.19,243203.5268185158,8.607,8.6342,8.6031,8.6303,243203.5268
2011-10-14 15:00:00,22.2,22.21,22.15,22.16,190178.7901053147,8.6342,8.6381,8.6147,8.6186,190178.7901
2011-10-14 15:10:00,22.16,22.19,22.15,22.18,100906.19642419789,8.6186,8.6303,8.6147,8.6264,100906.1964
2011-10-14 15:20:00,22.18,22.24,22.17,22.24,243203.5268185158,8.6264,8.6498,8.6225,8.6498,243203.5268
2011-10-14 15:30:00,22.25,22.3,22.22,22.22,356967.9157482243,8.6536,8.6731,8.642,8.642,356967.9157
2011-10-14 15:40:00,22.22,22.24,22.17,22.22,446730.345334313,8.642,8.6498,8.6225,8.642,446730.3453
2011-10-14 15:50:00,22.22,22.31,22.15,22.3,684790.5951506245,8.642,8.677,8.6147,8.6731,684790.5952
2011-10-17 09:30:00,23.45,23.58,22.91,22.99,971956.8944403623,9.1204,9.1709,8.9103,8.9414,971956.8944
2011-10-17 09:40:00,22.98,23.0,22.9,22.91,1270879.2554494245,8.9376,8.9453,8.9064,8.9103,1270879.2554
2011-10-17 09:50:00,22.91,22.95,22.8,22.87,1018858.6823414156,8.9103,8.9259,8.8676,8.8948,1018858.6823
2011-10-17 10:00:00,22.87,23.11,22.86,23.0,1407788.390889052,8.8948,8.9881,8.8909,8.9453,1407788.3909
2011-10-17 10:10:00,23.0,23.0,22.83,22.88,611560.1273573353,8.9453,8.9453,8.8792,8.8987,611560.1274
2011-10-17 10:20:00,22.88,22.89,22.76,22.77,487999.02032819,8.8987,8.9026,8.852,8.8559,487999.0203
2011-10-17 10:30:00,22.76,22.89,22.73,22.86,555596.3752143031,8.852,8.9026,8.8403,8.8909,555596.3752
2011-10-17 10:40:00,22.86,22.92,22.85,22.87,631398.4815086946,8.8909,8.9142,8.887,8.8948,631398.4815
2011-10-17 10:50:00,22.87,22.91,22.84,22.87,297452.8532941464,8.8948,8.9103,8.8831,8.8948,297452.8533
2011-10-17 11:00:00,22.87,22.95,22.82,22.94,372765.123683566,8.8948,8.9259,8.8753,8.922,372765.1237
2011-10-17 11:10:00,22.93,22.98,22.9,22.93,130418.8096987509,8.9181,8.9376,8.9064,8.9181,130418.8097
2011-10-17 11:20:00,22.94,23.05,22.93,23.05,179402.40019593434,8.922,8.9648,8.9181,8.9648,179402.4002
2011-10-17 11:30:00,23.04,23.05,22.99,23.0,178790.10531471955,8.9609,8.9648,8.9414,8.9453,178790.1053
2011-10-17 11:40:00,23.0,23.0,22.92,22.93,115478.81459710996,8.9453,8.9453,8.9142,8.9181,115478.8146
2011-10-17 11:50:00,22.94,22.95,22.86,22.89,301126.6225814352,8.922,8.9259,8.8909,8.9026,301126.6226
2011-10-17 12:00:00,22.89,22.89,22.83,22.83,161156.01273573353,8.9026,8.9026,8.8792,8.8792,161156.0127
2011-10-17 12:10:00,22.83,22.85,22.79,22.82,119887.33774185646,8.8792,8.887,8.8637,8.8753,119887.3377
2011-10-17 12:20:00,22.83,22.83,22.75,22.75,134827.33284349742,8.8792,8.8792,8.8481,8.8481,134827.3328
2011-10-17 12:30:00,22.75,22.75,22.66,22.67,349987.7541023757,8.8481,8.8481,8.8131,8.817,349987.7541
2011-10-17 12:40:00,22.67,22.77,22.64,22.66,224834.680382072,8.817,8.8559,8.8053,8.8131,224834.6804
2011-10-17 12:50:00,22.65,22.67,22.59,22.59,156380.11266225812,8.8092,8.817,8.7859,8.7859,156380.1127
2011-10-17 13:00:00,22.59,22.67,22.58,22.64,219691.40337986773,8.7859,8.817,8.782,8.8053,219691.4034
2011-10-17 13:10:00,22.65,22.73,22.64,22.73,99314.22973303942,8.8092,8.8403,8.8053,8.8403,99314.2297
2011-10-17 13:20:00,22.73,22.76,22.67,22.68,155522.89982855742,8.8403,8.852,8.817,8.8209,155522.8998
2011-10-17 13:30:00,22.67,22.68,22.59,22.61,181484.20279206464,8.817,8.8209,8.7859,8.7937,181484.2028
2011-10-17 13:40:00,22.61,22.65,22.57,22.59,241611.5601273573,8.7937,8.8092,8.7781,8.7859,241611.5601
2011-10-17 13:50:00,22.6,22.69,22.6,22.61,194342.3952975753,8.7898,8.8248,8.7898,8.7937,194342.3953
2011-10-17 14:00:00,22.61,22.61,22.46,22.46,202302.2287533676,8.7937,8.7937,8.7353,8.7353,202302.2288
2011-10-17 14:10:00,22.46,22.51,22.46,22.51,168993.38721528286,8.7353,8.7548,8.7353,8.7548,168993.3872
2011-10-17 14:20:00,22.5,22.57,22.46,22.46,284227.2838599069,8.7509,8.7781,8.7353,8.7353,284227.2839
2011-10-17 14:30:00,22.46,22.53,22.46,22.46,298677.443056576,8.7353,8.7625,8.7353,8.7353,298677.4431
2011-10-17 14:40:00,22.46,22.47,22.37,22.4,275410.2375704139,8.7353,8.7392,8.7003,8.712,275410.2376
2011-10-17 14:50:00,22.4,22.46,22.37,22.45,177075.67964731815,8.712,8.7353,8.7003,8.7314,177075.6796
2011-10-17 15:00:00,22.45,22.57,22.44,22.54,200832.7210384521,8.7314,8.7781,8.7275,8.7664,200832.721
2011-10-17 15:10:00,22.54,22.63,22.51,22.59,245775.1653196179,8.7664,8.8014,8.7548,8.7859,245775.1653
2011-10-17 15:20:00,22.59,22.59,22.48,22.53,191770.7567964732,8.7859,8.7859,8.7431,8.7625,191770.7568
2011-10-17 15:30:00,22.52,22.57,22.4,22.42,341048.2488366397,8.7587,8.7781,8.712,8.7198,341048.2488
2011-10-17 15:40:00,22.42,22.64,22.42,22.63,804433.014939995,8.7198,8.8053,8.7198,8.8014,804433.0149
2011-10-17 15:50:00,22.64,22.64,22.44,22.48,1103110.457996571,8.8053,8.8053,8.7275,8.7431,1103110.458
2011-10-18 09:30:00,22.52,22.91,22.5,22.88,481508.6945873132,8.7587,8.9103,8.7509,8.8987,481508.6946
2011-10-18 09:40:00,22.88,22.91,22.65,22.69,485182.463874602,8.8987,8.9103,8.8092,8.8248,485182.4639
2011-10-18 09:50:00,22.69,22.69,22.46,22.48,618050.453098212,8.8248,8.8248,8.7353,8.7431,618050.4531
2011-10-18 10:00:00,22.49,22.64,22.38,22.63,340680.8719079108,8.747,8.8053,8.7042,8.8014,340680.8719
2011-10-18 10:10:00,22.64,22.74,22.61,22.64,298187.6071516042,8.8053,8.8442,8.7937,8.8053,298187.6072
2011-10-18 10:20:00,22.64,22.73,22.62,22.73,603110.4579965711,8.8053,8.8403,8.7975,8.8403,603110.458
2011-10-18 10:30:00,22.73,22.87,22.65,22.82,478079.8432525104,8.8403,8.8948,8.8092,8.8753,478079.8433
2011-10-18 10:40:00,22.82,23.04,22.81,23.02,274920.40166544204,8.8753,8.9609,8.8714,8.9531,274920.4017
2011-10-18 10:50:00,23.02,23.09,22.99,23.09,475630.6637276512,8.9531,8.9803,8.9414,8.9803,475630.6637
2011-10-18 11:00:00,23.09,23.09,22.91,22.98,391133.9701200098,8.9803,8.9803,8.9103,8.9376,391133.9701
2011-10-18 11:10:00,22.98,23.04,22.82,22.86,483468.0382072005,8.9376,8.9609,8.8753,8.8909,483468.0382
2011-10-18 11:20:00,22.86,22.97,22.86,22.97,308229.2432035268,8.8909,8.9337,8.8909,8.9337,308229.2432
2011-10-18 11:30:00,22.96,23.33,22.96,23.31,585353.9064413421,8.9298,9.0737,8.9298,9.0659,585353.9064
2011-10-18 11:40:00,23.3,23.39,23.27,23.35,397134.4599559148,9.062,9.097,9.0503,9.0815,397134.46
2011-10-18 11:50:00,23.35,23.47,23.31,23.32,301371.5405339211,9.0815,9.1281,9.0659,9.0698,301371.5405
2011-10-18 12:00:00,23.32,23.35,23.23,23.25,425789.86039676704,9.0698,9.0815,9.0348,9.0426,425789.8604
2011-10-18 12:10:00,23.26,23.29,23.21,23.27,352314.4746509919,9.0465,9.0581,9.027,9.0503,352314.4747
2011-10-18 12:20:00,23.26,23.28,23.21,23.24,288513.34802841046,9.0465,9.0542,9.027,9.0387,288513.348
2011-10-18 12:30:00,23.24,23.27,23.21,23.25,269409.74773450894,9.0387,9.0503,9.027,9.0426,269409.7477
2011-10-18 12:40:00,23.26,23.31,23.25,23.31,267940.2400195934,9.0465,9.0659,9.0426,9.0659,267940.24
2011-10-18 12:50:00,23.31,23.32,23.24,23.27,420034.288513348,9.0659,9.0698,9.0387,9.0503,420034.2885
2011-10-18 13:00:00,23.27,23.36,23.26,23.32,479181.974038697,9.0503,9.0854,9.0465,9.0698,479181.974
2011-10-18 13:10:00,23.32,23.35,23.22,23.23,400685.77026696055,9.0698,9.0815,9.0309,9.0348,400685.7703
2011-10-18 13:20:00,23.23,23.35,23.17,23.35,278226.7940240019,9.0348,9.0815,9.0115,9.0815,278226.794
2011-10-18 13:30:00,23.35,23.37,23.2,23.24,317658.5843742346,9.0815,9.0892,9.0231,9.0387,317658.5844
2011-10-18 13:40:00,23.23,23.35,23.19,23.35,148297.82023022286,9.0348,9.0815,9.0192,9.0815,148297.8202
2011-10-18 13:50:00,23.35,23.44,23.29,23.32,318760.7151604212,9.0815,9.1165,9.0581,9.0698,318760.7152
2011-10-18 14:00:00,23.33,23.44,23.31,23.44,225691.8932157727,9.0737,9.1165,9.0659,9.1165,225691.8932
2011-10-18 14:10:00,23.44,23.45,23.37,23.4,230957.62919421992,9.1165,9.1204,9.0892,9.1009,230957.6292
2011-10-18 14:20:00,23.41,23.55,23.41,23.45,319985.3049228508,9.1048,9.1592,9.1048,9.1204,319985.3049
2011-10-18 14:30:00,23.45,23.56,23.34,23.34,282145.4812637766,9.1204,9.1631,9.0776,9.0776,282145.4813
2011-10-18 14:40:00,23.35,23.4,23.27,23.38,363703.1594415871,9.0815,9.1009,9.0503,9.0931,363703.1594
2011-10-18 14:50:00,23.39,23.44,23.33,23.39,284104.824883664,9.097,9.1165,9.0737,9.097,284104.8249
2011-10-18 15:00:00,23.39,23.74,23.39,23.67,549595.8853783982,9.097,9.2331,9.097,9.2059,549595.8854
2011-10-18 15:10:00,23.67,23.89,23.65,23.65,760225.324516287,9.2059,9.2915,9.1981,9.1981,760225.3245
2011-10-18 15:20:00,23.65,23.76,23.57,23.58,846681.3617438157,9.1981,9.2409,9.167,9.1709,846681.3617
2011-10-18 15:30:00,23.58,23.76,23.55,23.68,779451.3837864315,9.1709,9.2409,9.1592,9.2098,779451.3838
2011-10-18 15:40:00,23.68,23.84,23.65,23.82,824148.9101151114,9.2098,9.272,9.1981,9.2643,824148.9101
2011-10-18 15:50:00,23.82,23.89,23.67,23.72,1521920.1567474897,9.2643,9.2915,9.2059,9.2254,1521920.1567
2011-10-19 09:30:00,23.82,24.29,23.81,24.26,963629.6840558412,9.2643,9.4471,9.2604,9.4354,963629.6841
2011-10-19 09:40:00,24.26,24.32,24.06,24.17,1062331.6189076658,9.4354,9.4587,9.3576,9.4004,1062331.6189
2011-10-19 09:50:00,24.16,24.23,24.08,24.16,888072.4957139358,9.3965,9.4237,9.3654,9.3965,888072.4957
2011-10-19 10:00:00,24.16,24.18,24.07,24.13,954935.0967425912,9.3965,9.4043,9.3615,9.3848,954935.0967
2011-10-19 10:10:00,24.12,24.22,24.07,24.21,732916.9728141072,9.3809,9.4198,9.3615,9.4159,732916.9728
2011-10-19 10:20:00,24.2,24.42,24.12,24.39,509061.9642419789,9.412,9.4976,9.3809,9.4859,509061.9642
2011-10-19 10:30:00,24.41,24.49,24.33,24.35,833210.8743570903,9.4937,9.5248,9.4626,9.4704,833210.8744
2011-10-19 10:40:00,24.35,24.47,24.32,24.33,641072.7406318883,9.4704,9.5171,9.4587,9.4626,641072.7406
2011-10-19 10:50:00,24.33,24.5,24.33,24.38,615846.1915258388,9.4626,9.5287,9.4626,9.4821,615846.1915
2011-10-19 11:00:00,24.38,24.42,24.37,24.39,563801.1266225814,9.4821,9.4976,9.4782,9.4859,563801.1266
2011-10-19 11:10:00,24.39,24.43,24.2,24.2,780431.0555963751,9.4859,9.5015,9.412,9.412,780431.0556
2011-10-19 11:20:00,24.2,24.32,24.17,24.29,335904.9718344354,9.412,9.4587,9.4004,9.4471,335904.9718
2011-10-19 11:30:00,24.29,24.34,24.28,24.33,490570.65882929217,9.4471,9.4665,9.4432,9.4626,490570.6588
2011-10-19 11:40:00,24.33,24.36,24.29,24.29,366274.7979426892,9.4626,9.4743,9.4471,9.4471,366274.7979
2011-10-19 11:50:00,24.29,24.36,24.28,24.29,294024.0019593436,9.4471,9.4743,9.4432,9.4471,294024.002
2011-10-19 12:00:00,24.29,24.31,24.24,24.24,333455.7923095763,9.4471,9.4548,9.4276,9.4276,333455.7923
2011-10-19 12:10:00,24.24,24.29,24.16,24.28,310800.88170462893,9.4276,9.4471,9.3965,9.4432,310800.8817
2011-10-19 12:20:00,24.29,24.3,24.25,24.29,289493.01983835414,9.4471,9.4509,9.4315,9.4471,289493.0198
2011-10-19 12:30:00,24.29,24.29,24.2,24.23,178912.5642909625,9.4471,9.4471,9.412,9.4237,178912.5643
2011-10-19 12:40:00,24.23,24.29,24.22,24.26,314229.73303943174,9.4237,9.4471,9.4198,9.4354,314229.733
2011-10-19 12:50:00,24.26,24.39,24.26,24.3,550698.0161645848,9.4354,9.4859,9.4354,9.4509,550698.0162
2011-10-19 13:00:00,24.3,24.34,24.29,24.32,205975.9980406564,9.4509,9.4665,9.4471,9.4587,205975.998
2011-10-19 13:10:00,24.32,24.38,24.29,24.33,237447.9549350968,9.4587,9.4821,9.4471,9.4626,237447.9549
2011-10-19 13:20:00,24.34,24.36,24.3,24.32,608866.0298799902,9.4665,9.4743,9.4509,9.4587,608866.0299
2011-10-19 13:30:00,24.31,24.34,24.28,24.29,223732.54959588536,9.4548,9.4665,9.4432,9.4471,223732.5496
2011-10-19 13:40:00,24.29,24.3,24.1,24.2,521552.7798187607,9.4471,9.4509,9.3732,9.412,521552.7798
2011-10-19 13:50:00,24.19,24.29,24.19,24.29,476855.2534900808,9.4082,9.4471,9.4082,9.4471,476855.2535
2011-10-19 14:00:00,24.29,24.32,24.13,24.14,687117.3156992407,9.4471,9.4587,9.3848,9.3887,687117.3157
2011-10-19 14:10:00,24.14,24.24,24.08,24.24,754837.1295615968,9.3887,9.4276,9.3654,9.4276,754837.1296
2011-10-19 14:20:00,24.24,24.33,24.2,24.28,603722.7528777859,9.4276,9.4626,9.412,9.4432,603722.7529
2011-10-19 14:30:00,24.27,24.39,24.2,24.39,687729.6105804555,9.4393,9.4859,9.412,9.4859,687729.6106
2011-10-19 14:40:00,24.39,24.39,24.08,24.14,1507102.6206220917,9.4859,9.4859,9.3654,9.3887,1507102.6206
2011-10-19 14:50:00,24.14,24.19,24.04,24.08,1077516.5319617926,9.3887,9.4082,9.3498,9.3654,1077516.532
2011-10-19 15:00:00,24.08,24.1,23.89,23.97,479916.72789615474,9.3654,9.3732,9.2915,9.3226,479916.7279
2011-10-19 15:10:00,23.97,24.0,23.9,23.97,451383.7864315454,9.3226,9.3343,9.2954,9.3226,451383.7864
2011-10-19 15:20:00,23.97,24.13,23.96,24.1,828434.9742836149,9.3226,9.3848,9.3187,9.3732,828434.9743
2011-10-19 15:30:00,24.09,24.19,24.05,24.17,652216.5074699975,9.3693,9.4082,9.3537,9.4004,652216.5075
2011-10-19 15:40:00,24.17,24.22,24.04,24.17,896277.247122214,9.4004,9.4198,9.3498,9.4004,896277.2471
2011-10-19 15:50:00,24.16,24.16,24.02,24.04,1337741.8564780797,9.3965,9.3965,9.342,9.3498,1337741.8565
2011-10-20 09:30:00,24.04,24.15,23.8,23.98,342027.92064658337,9.3498,9.3926,9.2565,9.3265,342027.9206
2011-10-20 09:40:00,23.98,24.31,23.92,24.31,299412.1969140338,9.3265,9.4548,9.3031,9.4548,299412.1969
2011-10-20 09:50:00,24.32,24.33,24.13,24.15,216997.30590252264,9.4587,9.4626,9.3848,9.3926,216997.3059
2011-10-20 10:00:00,24.15,24.4,24.15,24.23,460323.29169728135,9.3926,9.4898,9.3926,9.4237,460323.2917
2011-10-20 10:10:00,24.22,24.33,24.19,24.29,467425.912319373,9.4198,9.4626,9.4082,9.4471,467425.9123
2011-10-20 10:20:00,24.29,24.35,24.13,24.2,179524.8591721773,9.4471,9.4704,9.3848,9.412,179524.8592
2011-10-20 10:30:00,24.2,24.29,24.16,24.29,135317.16874846927,9.412,9.4471,9.3965,9.4471,135317.1687
2011-10-20 10:40:00,24.29,24.34,24.25,24.28,144379.13299044818,9.4471,9.4665,9.4315,9.4432,144379.133
2011-10-20 10:50:00,24.27,24.34,24.15,24.15,155033.06392358558,9.4393,9.4665,9.3926,9.3926,155033.0639
2011-10-20 11:00:00,24.15,24.15,24.02,24.11,169483.2231202547,9.3926,9.3926,9.342,9.377,169483.2231
2011-10-20 11:10:00,24.11,24.14,23.99,24.0,202302.2287533676,9.377,9.3887,9.3304,9.3343,202302.2288
2011-10-20 11:20:00,24.0,24.18,23.99,24.15,356845.4567719814,9.3343,9.4043,9.3304,9.3926,356845.4568
2011-10-20 11:30:00,24.15,24.21,24.11,24.13,249448.93460690667,9.3926,9.4159,9.377,9.3848,249448.9346
2011-10-20 11:40:00,24.12,24.13,24.06,24.08,93681.11682586333,9.3809,9.3848,9.3576,9.3654,93681.1168
2011-10-20 11:50:00,24.09,24.09,23.96,24.02,92946.36296840558,9.3693,9.3693,9.3187,9.342,92946.363
2011-10-20 12:00:00,24.03,24.11,23.98,24.05,231080.08817046287,9.3459,9.377,9.3265,9.3537,231080.0882
2011-10-20 12:10:00,24.05,24.11,23.97,23.98,275532.69654665684,9.3537,9.377,9.3226,9.3265,275532.6965
2011-10-20 12:20:00,23.98,24.03,23.97,24.03,161156.01273573353,9.3265,9.3459,9.3226,9.3459,161156.0127
2011-10-20 12:30:00,24.03,24.2,24.03,24.19,149155.03306392356,9.3459,9.412,9.3459,9.4082,149155.0331
2011-10-20 12:40:00,24.19,24.24,24.17,24.23,161400.93068821944,9.4082,9.4276,9.4004,9.4237,161400.9307
2011-10-20 12:50:00,24.23,24.46,24.2,24.38,324883.6639725692,9.4237,9.5132,9.412,9.4821,324883.664
2011-10-20 13:00:00,24.38,24.45,24.25,24.29,457261.8172912074,9.4821,9.5093,9.4315,9.4471,457261.8173
2011-10-20 13:10:00,24.29,24.4,24.26,24.37,475263.2867989224,9.4471,9.4898,9.4354,9.4782,475263.2868
2011-10-20 13:20:00,24.38,24.42,24.27,24.29,344844.47710017144,9.4821,9.4976,9.4393,9.4471,344844.4771
2011-10-20 13:30:00,24.29,24.34,24.2,24.2,232549.5958853784,9.4471,9.4665,9.412,9.412,232549.5959
2011-10-20 13:40:00,24.22,24.29,24.13,24.24,241244.18319862845,9.4198,9.4471,9.3848,9.4276,241244.1832
2011-10-20 13:50:00,24.24,24.32,24.2,24.21,126377.66348273327,9.4276,9.4587,9.412,9.4159,126377.6635
2011-10-20 14:00:00,24.21,24.24,24.11,24.12,173279.45138378642,9.4159,9.4276,9.377,9.3809,173279.4514
2011-10-20 14:10:00,24.12,24.13,24.04,24.06,138256.18417830026,9.3809,9.3848,9.3498,9.3576,138256.1842
2011-10-20 14:20:00,24.05,24.11,24.02,24.1,302473.67132010777,9.3537,9.377,9.342,9.3732,302473.6713
2011-10-20 14:30:00,24.1,24.28,24.05,24.28,125153.07372030368,9.3732,9.4432,9.3537,9.4432,125153.0737
2011-10-20 14:40:00,24.27,24.33,24.24,24.29,109110.94783247611,9.4393,9.4626,9.4276,9.4471,109110.9478
2011-10-20 14:50:00,24.29,24.4,24.29,24.31,119397.50183688464,9.4471,9.4898,9.4471,9.4548,119397.5018
2011-10-20 15:00:00,24.31,24.35,24.25,24.3,143277.00220426155,9.4548,9.4704,9.4315,9.4509,143277.0022
2011-10-20 15:10:00,24.3,24.31,24.16,24.24,131031.1045799657,9.4509,9.4548,9.3965,9.4276,131031.1046
2011-10-20 15:20:00,24.25,24.26,24.15,24.19,161768.30761694832,9.4315,9.4354,9.3926,9.4082,161768.3076
2011-10-20 15:30:00,24.2,24.3,24.18,24.22,233406.8087190791,9.412,9.4509,9.4043,9.4198,233406.8087
2011-10-20 15:40:00,24.22,24.38,24.22,24.36,369581.190301249,9.4198,9.4821,9.4198,9.4743,369581.1903
2011-10-20 15:50:00,24.36,24.4,24.28,24.35,1113764.3889297084,9.4743,9.4898,9.4432,9.4704,1113764.3889
2011-10-21 09:30:00,24.6,24.7,24.53,24.54,863090.8645603722,9.5676,9.6065,9.5404,9.5443,863090.8646
2011-10-21 09:40:00,24.54,24.68,24.54,24.66,252510.40901298064,9.5443,9.5987,9.5443,9.591,252510.409
2011-10-21 09:50:00,24.66,24.69,24.63,24.64,187729.6105804556,9.591,9.6026,9.5793,9.5832,187729.6106
2011-10-21 10:00:00,24.64,24.65,24.6,24.62,216385.01102130784,9.5832,9.5871,9.5676,9.5754,216385.011
2011-10-21 10:10:00,24.62,24.69,24.52,24.69,435709.0374724467,9.5754,9.6026,9.5365,9.6026,435709.0375
2011-10-21 10:20:00,24.69,24.7,24.53,24.54,519715.8951751163,9.6026,9.6065,9.5404,9.5443,519715.8952
2011-10-21 10:30:00,24.55,24.58,24.45,24.47,481386.23561107024,9.5482,9.5598,9.5093,9.5171,481386.2356
2011-10-21 10:40:00,24.47,24.51,24.47,24.49,312515.30737203034,9.5171,9.5326,9.5171,9.5248,312515.3074
2011-10-21 10:50:00,24.5,24.5,24.38,24.4,295860.886602988,9.5287,9.5287,9.4821,9.4898,295860.8866
2011-10-21 11:00:00,24.39,24.4,24.28,24.28,274675.48371295613,9.4859,9.4898,9.4432,9.4432,274675.4837
2011-10-21 11:10:00,24.29,24.34,24.29,24.33,294024.0019593436,9.4471,9.4665,9.4471,9.4626,294024.002
2011-10-21 11:20:00,24.33,24.36,24.32,24.35,242468.772961058,9.4626,9.4743,9.4587,9.4704,242468.773
2011-10-21 11:30:00,24.36,24.47,24.35,24.42,319005.6331129072,9.4743,9.5171,9.4704,9.4976,319005.6331
2011-10-21 11:40:00,24.41,24.49,24.41,24.47,132255.6943423953,9.4937,9.5248,9.4937,9.5171,132255.6943
2011-10-21 11:50:00,24.47,24.53,24.47,24.48,133970.1200097967,9.5171,9.5404,9.5171,9.5209,133970.12
2011-10-21 12:00:00,24.48,24.5,24.46,24.46,144011.75606171932,9.5209,9.5287,9.5132,9.5132,144011.7561
2011-10-21 12:10:00,24.46,24.48,24.45,24.46,96375.2143032084,9.5132,9.5209,9.5093,9.5132,96375.2143
2011-10-21 12:20:00,24.47,24.49,24.44,24.48,120377.1736468283,9.5171,9.5248,9.5054,9.5209,120377.1736
2011-10-21 12:30:00,24.48,24.49,24.42,24.42,117683.07616948322,9.5209,9.5248,9.4976,9.4976,117683.0762
2011-10-21 12:40:00,24.42,24.47,24.42,24.46,176340.9257898604,9.4976,9.5171,9.4976,9.5132,176340.9258
2011-10-21 12:50:00,24.45,24.47,24.42,24.44,96375.2143032084,9.5093,9.5171,9.4976,9.5054,96375.2143
2011-10-21 13:00:00,24.44,24.44,24.38,24.38,234631.3984815087,9.5054,9.5054,9.4821,9.4821,234631.3985
2011-10-21 13:10:00,24.38,24.41,24.34,24.39,140093.06882194465,9.4821,9.4937,9.4665,9.4859,140093.0688
2011-10-21 13:20:00,24.39,24.42,24.33,24.34,209037.4724467304,9.4859,9.4976,9.4626,9.4665,209037.4724
2011-10-21 13:30:00,24.34,24.41,24.33,24.4,255816.80137154047,9.4665,9.4937,9.4626,9.4898,255816.8014
2011-10-21 13:40:00,24.39,24.41,24.33,24.38,216629.9289737937,9.4859,9.4937,9.4626,9.4821,216629.929
2011-10-21 13:50:00,24.38,24.38,24.33,24.34,104457.50673524367,9.4821,9.4821,9.4626,9.4665,104457.5067
2011-10-21 14:00:00,24.33,24.46,24.33,24.42,150624.5407788391,9.4626,9.5132,9.4626,9.4976,150624.5408
2011-10-21 14:10:00,24.42,24.47,24.4,24.43,88660.29879990203,9.4976,9.5171,9.4898,9.5015,88660.2988
2011-10-21 14:20:00,24.43,24.49,24.43,24.43,155033.06392358558,9.5015,9.5248,9.5015,9.5015,155033.0639
2011-10-21 14:30:00,24.43,24.48,24.42,24.47,196301.73891746264,9.5015,9.5209,9.4976,9.5171,196301.7389
2011-10-21 14:40:00,24.48,24.54,24.45,24.51,224589.7624295861,9.5209,9.5443,9.5093,9.5326,224589.7624
2011-10-21 14:50:00,24.5,24.59,24.5,24.59,213568.4545677198,9.5287,9.5637,9.5287,9.5637,213568.4546
2011-10-21 15:00:00,24.59,24.67,24.58,24.61,490938.03575802105,9.5637,9.5948,9.5598,9.5715,490938.0358
2011-10-21 15:10:00,24.6,24.63,24.56,24.56,291942.1993632133,9.5676,9.5793,9.5521,9.5521,291942.1994
2011-10-21 15:20:00,24.56,24.6,24.55,24.56,309331.37398971344,9.5521,9.5676,9.5482,9.5521,309331.374
2011-10-21 15:30:00,24.56,24.56,24.48,24.51,456649.52240999264,9.5521,9.5521,9.5209,9.5326,456649.5224
2011-10-21 15:40:00,24.51,24.55,24.48,24.51,641807.494489346,9.5326,9.5482,9.5209,9.5326,641807.4945
2011-10-21 15:50:00,24.51,24.63,24.51,24.61,1061474.4060739651,9.5326,9.5793,9.5326,9.5715,1061474.4061
2011-10-24 09:30:00,24.76,24.81,24.4,24.73,331986.28459466074,9.6298,9.6493,9.4898,9.6182,331986.2846
2011-10-24 09:40:00,24.73,24.78,24.7,24.74,482365.9074210139,9.6182,9.6376,9.6065,9.6221,482365.9074
2011-10-24 09:50:00,24.74,24.78,24.66,24.71,189566.4952241,9.6221,9.6376,9.591,9.6104,189566.4952
2011-10-24 10:00:00,24.71,24.77,24.64,24.74,269777.1246632378,9.6104,9.6337,9.5832,9.6221,269777.1247
2011-10-24 10:10:00,24.74,24.88,24.72,24.87,386970.3649277492,9.6221,9.6765,9.6143,9.6726,386970.3649
2011-10-24 10:20:00,24.87,24.89,24.78,24.78,259123.1937301004,9.6726,9.6804,9.6376,9.6376,259123.1937
2011-10-24 10:30:00,24.78,24.82,24.77,24.78,145113.88684790593,9.6376,9.6532,9.6337,9.6376,145113.8868
2011-10-24 10:40:00,24.78,24.82,24.74,24.78,116703.40435953956,9.6376,9.6532,9.6221,9.6376,116703.4044
2011-10-24 10:50:00,24.78,24.82,24.73,24.74,166421.74871418075,9.6376,9.6532,9.6182,9.6221,166421.7487
2011-10-24 11:00:00,24.74,24.82,24.73,24.81,128337.0071026206,9.6221,9.6532,9.6182,9.6493,128337.0071
2011-10-24 11:10:00,24.8,24.95,24.78,24.91,178667.6463384766,9.6454,9.7037,9.6376,9.6882,178667.6463
2011-10-24 11:20:00,24.91,24.96,24.91,24.93,180137.1540533921,9.6882,9.7076,9.6882,9.696,180137.1541
2011-10-24 11:30:00,24.93,24.93,24.85,24.87,159074.2101396032,9.696,9.696,9.6649,9.6726,159074.2101
2011-10-24 11:40:00,24.87,24.94,24.87,24.91,172789.61547881458,9.6726,9.6999,9.6726,9.6882,172789.6155
2011-10-24 11:50:00,24.91,24.92,24.87,24.87,178667.6463384766,9.6882,9.6921,9.6726,9.6726,178667.6463
2011-10-24 12:00:00,24.87,24.91,24.83,24.89,145848.64070536368,9.6726,9.6882,9.6571,9.6804,145848.6407
2011-10-24 12:10:00,24.89,24.9,24.83,24.83,148175.3612539799,9.6804,9.6843,9.6571,9.6571,148175.3613
2011-10-24 12:20:00,24.83,24.87,24.82,24.83,228141.07274063188,9.6571,9.6726,9.6532,9.6571,228141.0727
2011-10-24 12:30:00,24.83,24.84,24.78,24.79,354151.3592946363,9.6571,9.661,9.6376,9.6415,354151.3593
2011-10-24 12:40:00,24.8,24.81,24.73,24.75,190913.54396277247,9.6454,9.6493,9.6182,9.626,190913.544
2011-10-24 12:50:00,24.74,24.8,24.7,24.8,202547.14670585352,9.6221,9.6454,9.6065,9.6454,202547.1467
2011-10-24 13:00:00,24.79,24.9,24.78,24.89,131643.3994611805,9.6415,9.6843,9.6376,9.6804,131643.3995
2011-10-24 13:10:00,24.89,24.99,24.89,24.93,185892.7259368112,9.6804,9.7193,9.6804,9.696,185892.7259
2011-10-24 13:20:00,24.94,24.99,24.91,24.96,182096.49767327943,9.6999,9.7193,9.6882,9.7076,182096.4977
2011-10-24 13:30:00,24.96,24.96,24.87,24.87,180014.69507714914,9.7076,9.7076,9.6726,9.6726,180014.6951
2011-10-24 13:40:00,24.87,25.0,24.86,25.0,342640.21552779817,9.6726,9.7232,9.6687,9.7232,342640.2155
2011-10-24 13:50:00,25.0,25.0,24.82,24.82,218344.3546411952,9.7232,9.7232,9.6532,9.6532,218344.3546
2011-10-24 14:00:00,24.82,24.85,24.77,24.79,266593.1912809209,9.6532,9.6649,9.6337,9.6415,266593.1913
2011-10-24 14:10:00,24.79,24.82,24.73,24.75,263164.339946118,9.6415,9.6532,9.6182,9.626,263164.3399
2011-10-24 14:20:00,24.75,24.8,24.71,24.73,187607.1516042126,9.626,9.6454,9.6104,9.6182,187607.1516
2011-10-24 14:30:00,24.72,24.78,24.69,24.78,162380.6024981631,9.6143,9.6376,9.6026,9.6376,162380.6025
2011-10-24 14:40:00,24.78,24.85,24.75,24.83,117805.53514572616,9.6376,9.6649,9.626,9.6571,117805.5351
2011-10-24 14:50:00,24.83,24.84,24.79,24.81,106906.68626010286,9.6571,9.661,9.6415,9.6493,106906.6863
2011-10-24 15:00:00,24.81,24.96,24.8,24.91,204506.4903257409,9.6493,9.7076,9.6454,9.6882,204506.4903
2011-10-24 15:10:00,24.9,24.9,24.82,24.83,315454.32280186133,9.6843,9.6843,9.6532,9.6571,315454.3228
2011-10-24 15:20:00,24.84,24.86,24.77,24.79,330271.85892725934,9.661,9.6687,9.6337,9.6415,330271.8589
2011-10-24 15:30:00,24.78,24.91,24.78,24.88,213568.4545677198,9.6376,9.6882,9.6376,9.6765,213568.4546
2011-10-24 15:40:00,24.88,24.99,24.82,24.85,625397.9916727896,9.6765,9.7193,9.6532,9.6649,625397.9917
2011-10-24 15:50:00,24.85,24.94,24.8,24.91,1015184.9130541268,9.6649,9.6999,9.6454,9.6882,1015184.9131
2011-10-25 09:30:00,24.7,24.87,24.14,24.29,506980.1616458486,9.6065,9.6726,9.3887,9.4471,506980.1616
2011-10-25 09:40:00,24.3,24.38,24.23,24.38,630051.432770022,9.4509,9.4821,9.4237,9.4821,630051.4328
2011-10-25 09:50:00,24.37,24.47,24.33,24.39,404359.5395542493,9.4782,9.5171,9.4626,9.4859,404359.5396
2011-10-25 10:00:00,24.38,24.51,24.21,24.35,416727.8961547881,9.4821,9.5326,9.4159,9.4704,416727.8962
2011-10-25 10:10:00,24.34,24.38,24.24,24.38,302473.67132010777,9.4665,9.4821,9.4276,9.4821,302473.6713
2011-10-25 10:20:00,24.38,24.42,24.33,24.4,367989.2236100906,9.4821,9.4976,9.4626,9.4898,367989.2236
2011-10-25 10:30:00,24.4,24.42,24.32,24.41,179157.48224344844,9.4898,9.4976,9.4587,9.4937,179157.4822
2011-10-25 10:40:00,24.41,24.42,24.33,24.33,150379.62282635315,9.4937,9.4976,9.4626,9.4626,150379.6228
2011-10-25 10:50:00,24.33,24.33,24.1,24.16,381092.3340680872,9.4626,9.4626,9.3732,9.3965,381092.3341
2011-10-25 11:00:00,24.16,24.17,24.02,24.05,233161.8907665932,9.3965,9.4004,9.342,9.3537,233161.8908
2011-10-25 11:10:00,24.05,24.18,24.04,24.18,222875.33676218463,9.3537,9.4043,9.3498,9.4043,222875.3368
2011-10-25 11:20:00,24.18,24.35,24.17,24.33,404359.5395542493,9.4043,9.4704,9.4004,9.4626,404359.5396
2011-10-25 11:30:00,24.33,24.39,24.3,24.37,135929.46362968403,9.4626,9.4859,9.4509,9.4782,135929.4636
2011-10-25 11:40:00,24.37,24.37,24.24,24.27,174748.95909870192,9.4782,9.4782,9.4276,9.4393,174748.9591
2011-10-25 11:50:00,24.27,24.34,24.25,24.33,125030.61474406072,9.4393,9.4665,9.4315,9.4626,125030.6147
2011-10-25 12:00:00,24.33,24.37,24.25,24.34,125765.36860151848,9.4626,9.4782,9.4315,9.4665,125765.3686
2011-10-25 12:10:00,24.34,24.35,24.32,24.35,129928.97379377908,9.4665,9.4704,9.4587,9.4704,129928.9738
2011-10-25 12:20:00,24.34,24.38,24.29,24.33,139603.2329169728,9.4665,9.4821,9.4471,9.4626,139603.2329
2011-10-25 12:30:00,24.33,24.4,24.33,24.38,89639.9706098457,9.4626,9.4898,9.4626,9.4821,89639.9706
2011-10-25 12:40:00,24.37,24.37,24.24,24.24,169973.05902522654,9.4782,9.4782,9.4276,9.4276,169973.059
2011-10-25 12:50:00,24.25,24.27,24.22,24.25,80455.5473916238,9.4315,9.4393,9.4198,9.4315,80455.5474
2011-10-25 13:00:00,24.24,24.39,24.24,24.38,116336.02743081067,9.4276,9.4859,9.4276,9.4821,116336.0274
2011-10-25 13:10:00,24.38,24.39,24.33,24.35,94905.70658829292,9.4821,9.4859,9.4626,9.4704,94905.7066
2011-10-25 13:20:00,24.35,24.39,24.31,24.32,83517.02179769776,9.4704,9.4859,9.4548,9.4587,83517.0218
2011-10-25 13:30:00,24.31,24.33,24.26,24.29,89027.6757286309,9.4548,9.4626,9.4354,9.4471,89027.6757
2011-10-25 13:40:00,24.29,24.29,24.22,24.24,133357.82512858193,9.4471,9.4471,9.4198,9.4276,133357.8251
2011-10-25 13:50:00,24.24,24.33,24.24,24.29,107029.14523634582,9.4276,9.4626,9.4276,9.4471,107029.1452
2011-10-25 14:00:00,24.29,24.29,24.19,24.22,150257.1638501102,9.4471,9.4471,9.4082,9.4198,150257.1639
2011-10-25 14:10:00,24.21,24.21,24.12,24.16,121969.14033798676,9.4159,9.4159,9.3809,9.3965,121969.1403
2011-10-25 14:20:00,24.16,24.26,24.15,24.24,136664.2174871418,9.3965,9.4354,9.3926,9.4276,136664.2175
2011-10-25 14:30:00,24.24,24.32,24.22,24.3,176953.22067107516,9.4276,9.4587,9.4198,9.4509,176953.2207
2011-10-25 14:40:00,24.3,24.47,24.29,24.42,214548.12637766343,9.4509,9.5171,9.4471,9.4976,214548.1264
2011-10-25 14:50:00,24.41,24.49,24.38,24.49,295126.1327455302,9.4937,9.5248,9.4821,9.5248,295126.1327
2011-10-25 15:00:00,24.48,24.56,24.48,24.49,245162.8704384032,9.5209,9.5521,9.5209,9.5248,245162.8704
2011-10-25 15:10:00,24.48,24.49,24.36,24.37,469507.7149155033,9.5209,9.5248,9.4743,9.4782,469507.7149
2011-10-25 15:20:00,24.36,24.38,24.23,24.27,362111.19275042857,9.4743,9.4821,9.4237,9.4393,362111.1928
2011-10-25 15:30:00,24.26,24.38,24.26,24.31,355743.3259857947,9.4354,9.4821,9.4354,9.4548,355743.326
2011-10-25 15:40:00,24.3,24.33,24.11,24.13,590619.6424197893,9.4509,9.4626,9.377,9.3848,590619.6424
2011-10-25 15:50:00,24.14,24.16,24.07,24.15,1039554.2493264755,9.3887,9.3965,9.3615,9.3926,1039554.2493
2011-10-26 09:30:00,24.57,24.73,24.4,24.45,190791.0849865295,9.556,9.6182,9.4898,9.5093,190791.085
2011-10-26 09:40:00,24.44,24.5,24.33,24.35,295003.67376928724,9.5054,9.5287,9.4626,9.4704,295003.6738
2011-10-26 09:50:00,24.35,24.38,24.29,24.33,220793.5341660544,9.4704,9.4821,9.4471,9.4626,220793.5342
2011-10-26 10:00:00,24.33,24.37,24.23,24.24,171075.18981141318,9.4626,9.4782,9.4237,9.4276,171075.1898
2011-10-26 10:10:00,24.24,24.28,24.14,24.25,203526.8185157972,9.4276,9.4432,9.3887,9.4315,203526.8185
2011-10-26 10:20:00,24.25,24.3,24.19,24.19,320842.5177565515,9.4315,9.4509,9.4082,9.4082,320842.5178
2011-10-26 10:30:00,24.19,24.21,24.07,24.07,451873.62233651726,9.4082,9.4159,9.3615,9.3615,451873.6223
2011-10-26 10:40:00,24.07,24.07,23.84,23.84,335170.2179769777,9.3615,9.3615,9.272,9.272,335170.218
2011-10-26 10:50:00,23.84,23.91,23.8,23.88,452608.376193975,9.272,9.2993,9.2565,9.2876,452608.3762
2011-10-26 11:00:00,23.88,24.07,23.87,24.01,203526.8185157972,9.2876,9.3615,9.2837,9.3382,203526.8185
2011-10-26 11:10:00,24.0,24.1,24.0,24.07,199608.13127602253,9.3343,9.3732,9.3343,9.3615,199608.1313
2011-10-26 11:20:00,24.07,24.07,23.97,24.07,170952.7308351702,9.3615,9.3615,9.3226,9.3615,170952.7308
2011-10-26 11:30:00,24.06,24.11,24.05,24.05,130908.64560372276,9.3576,9.377,9.3537,9.3537,130908.6456
2011-10-26 11:40:00,24.05,24.13,24.03,24.06,398848.88562331616,9.3537,9.3848,9.3459,9.3576,398848.8856
2011-10-26 11:50:00,24.07,24.09,24.04,24.04,190056.3311290717,9.3615,9.3693,9.3498,9.3498,190056.3311
2011-10-26 12:00:00,24.05,24.12,24.03,24.1,154298.31006612783,9.3537,9.3809,9.3459,9.3732,154298.3101
2011-10-26 12:10:00,24.09,24.14,24.05,24.12,130418.8096987509,9.3693,9.3887,9.3537,9.3809,130418.8097
2011-10-26 12:20:00,24.12,24.14,24.06,24.13,119887.33774185646,9.3809,9.3887,9.3576,9.3848,119887.3377
2011-10-26 12:30:00,24.13,24.2,24.13,24.16,167278.96154788145,9.3848,9.412,9.3848,9.3965,167278.9615
2011-10-26 12:40:00,24.16,24.17,24.1,24.12,116458.48640705364,9.3965,9.4004,9.3732,9.3809,116458.4864
2011-10-26 12:50:00,24.12,24.16,24.1,24.12,76169.48322312025,9.3809,9.3965,9.3732,9.3809,76169.4832
2011-10-26 13:00:00,24.12,24.12,24.03,24.03,125642.90962527553,9.3809,9.3809,9.3459,9.3459,125642.9096
2011-10-26 13:10:00,24.02,24.07,24.01,24.07,91844.23218221896,9.342,9.3615,9.3382,9.3615,91844.2322
2011-10-26 13:20:00,24.07,24.16,24.06,24.16,110580.4555473916,9.3615,9.3965,9.3576,9.3965,110580.4555
2011-10-26 13:30:00,24.17,24.25,24.16,24.2,539676.7083027186,9.4004,9.4315,9.3965,9.412,539676.7083
2011-10-26 13:40:00,24.2,24.23,24.12,24.19,365540.0440852314,9.412,9.4237,9.3809,9.4082,365540.0441
2011-10-26 13:50:00,24.19,24.27,24.12,24.21,476242.958608866,9.4082,9.4393,9.3809,9.4159,476242.9586
2011-10-26 14:00:00,24.22,24.32,24.2,24.29,443913.7888807249,9.4198,9.4587,9.412,9.4471,443913.7889
2011-10-26 14:10:00,24.28,24.36,24.21,24.21,481998.530492285,9.4432,9.4743,9.4159,9.4159,481998.5305
2011-10-26 14:20:00,24.22,24.29,24.17,24.26,186382.561841783,9.4198,9.4471,9.4004,9.4354,186382.5618
2011-10-26 14:30:00,24.27,24.39,24.25,24.39,293901.54298310063,9.4393,9.4859,9.4315,9.4859,293901.543
2011-10-26 14:40:00,24.38,24.46,24.29,24.4,633235.3661523389,9.4821,9.5132,9.4471,9.4898,633235.3662
2011-10-26 14:50:00,24.39,24.43,24.35,24.4,154053.39211364192,9.4859,9.5015,9.4704,9.4898,154053.3921
2011-10-26 15:00:00,24.4,24.49,24.39,24.45,130908.64560372276,9.4898,9.5248,9.4859,9.5093,130908.6456
2011-10-26 15:10:00,24.44,24.51,24.43,24.44,371295.6159686505,9.5054,9.5326,9.5015,9.5054,371295.616
2011-10-26 15:20:00,24.44,24.5,24.43,24.5,371662.9928973793,9.5054,9.5287,9.5015,9.5287,371662.9929
2011-10-26 15:30:00,24.5,24.56,24.47,24.5,563066.3727651236,9.5287,9.5521,9.5171,9.5287,563066.3728
2011-10-26 15:40:00,24.5,24.54,24.38,24.4,715160.4212588782,9.5287,9.5443,9.4821,9.4898,715160.4213
2011-10-26 15:50:00,24.4,24.42,24.34,24.39,1004653.4410972324,9.4898,9.4976,9.4665,9.4859,1004653.4411
2011-10-27 09:30:00,25.02,25.18,24.87,24.87,666666.6666666666,9.731,9.7932,9.6726,9.6726,666666.6667
2011-10-27 09:40:00,24.87,24.99,24.78,24.78,484080.3330884153,9.6726,9.7193,9.6376,9.6376,484080.3331
2011-10-27 09:50:00,24.78,24.82,24.7,24.76,301371.5405339211,9.6376,9.6532,9.6065,9.6298,301371.5405
2011-10-27 10:00:00,24.76,24.88,24.69,24.84,307861.86627479794,9.6298,9.6765,9.6026,9.661,307861.8663
2011-10-27 10:10:00,24.84,24.92,24.84,24.91,401665.4420769042,9.661,9.6921,9.661,9.6882,401665.4421
2011-10-27 10:20:00,24.9,24.92,24.81,24.82,288145.9710996816,9.6843,9.6921,9.6493,9.6532,288145.9711
2011-10-27 10:30:00,24.82,24.82,24.75,24.79,421136.4192995346,9.6532,9.6532,9.626,9.6415,421136.4193
2011-10-27 10:40:00,24.79,24.88,24.79,24.85,335904.9718344354,9.6415,9.6765,9.6415,9.6649,335904.9718
2011-10-27 10:50:00,24.85,24.97,24.79,24.96,178055.3514572618,9.6649,9.7115,9.6415,9.7076,178055.3515
2011-10-27 11:00:00,24.96,25.01,24.92,24.92,261204.9963262307,9.7076,9.7271,9.6921,9.6921,261204.9963
2011-10-27 11:10:00,24.93,24.94,24.87,24.87,398726.4266470732,9.696,9.6999,9.6726,9.6726,398726.4266
2011-10-27 11:20:00,24.87,24.91,24.84,24.91,169850.6000489836,9.6726,9.6882,9.661,9.6882,169850.6
2011-10-27 11:30:00,24.91,25.04,24.9,25.03,300759.2456527063,9.6882,9.7387,9.6843,9.7349,300759.2457
2011-10-27 11:40:00,25.03,25.11,25.01,25.1,231202.54714670585,9.7349,9.766,9.7271,9.7621,231202.5471
2011-10-27 11:50:00,25.11,25.2,25.11,25.18,137766.34827332842,9.766,9.801,9.766,9.7932,137766.3483
2011-10-27 12:00:00,25.18,25.33,25.18,25.22,568944.4036247856,9.7932,9.8515,9.7932,9.8088,568944.4036
2011-10-27 12:10:00,25.22,25.35,25.22,25.34,301738.91746265,9.8088,9.8593,9.8088,9.8554,301738.9175
2011-10-27 12:20:00,25.34,25.37,25.22,25.26,353539.0644134215,9.8554,9.8671,9.8088,9.8243,353539.0644
2011-10-27 12:30:00,25.27,25.37,25.27,25.36,151359.29463629684,9.8282,9.8671,9.8282,9.8632,151359.2946
2011-10-27 12:40:00,25.36,25.42,25.35,25.38,169360.76414401174,9.8632,9.8865,9.8593,9.871,169360.7641
2011-10-27 12:50:00,25.38,25.39,25.27,25.32,217732.0597599804,9.871,9.8749,9.8282,9.8476,217732.0598
2011-10-27 13:00:00,25.32,25.43,25.32,25.41,123806.02498163114,9.8476,9.8904,9.8476,9.8827,123806.025
2011-10-27 13:10:00,25.41,25.52,25.41,25.48,193485.18246387452,9.8827,9.9254,9.8827,9.9099,193485.1825
2011-10-27 13:20:00,25.48,25.49,25.38,25.38,355008.572128337,9.9099,9.9138,9.871,9.871,355008.5721
2011-10-27 13:30:00,25.37,25.4,25.33,25.36,175973.5488611315,9.8671,9.8788,9.8515,9.8632,175973.5489
2011-10-27 13:40:00,25.36,25.37,25.31,25.35,140705.36370315944,9.8632,9.8671,9.8438,9.8593,140705.3637
2011-10-27 13:50:00,25.36,25.4,25.36,25.38,217976.9777124663,9.8632,9.8788,9.8632,9.871,217976.9777
2011-10-27 14:00:00,25.38,25.44,25.38,25.4,224589.7624295861,9.871,9.8943,9.871,9.8788,224589.7624
2011-10-27 14:10:00,25.4,25.42,25.32,25.38,461670.3404359539,9.8788,9.8865,9.8476,9.871,461670.3404
2011-10-27 14:20:00,25.38,25.49,25.34,25.49,276512.3683566005,9.871,9.9138,9.8554,9.9138,276512.3684
2011-10-27 14:30:00,25.48,25.5,25.44,25.49,288268.4300759245,9.9099,9.9177,9.8943,9.9138,288268.4301
2011-10-27 14:40:00,25.49,25.52,25.41,25.41,351702.1797697771,9.9138,9.9254,9.8827,9.8827,351702.1798
2011-10-27 14:50:00,25.41,25.45,25.36,25.4,441219.69140337984,9.8827,9.8982,9.8632,9.8788,441219.6914
2011-10-27 15:00:00,25.4,25.54,25.36,25.5,436566.2503061474,9.8788,9.9332,9.8632,9.9177,436566.2503
2011-10-27 15:10:00,25.5,25.57,25.49,25.56,372152.8288023512,9.9177,9.9449,9.9138,9.941,372152.8288
2011-10-27 15:20:00,25.55,25.64,25.45,25.45,526573.597844722,9.9371,9.9721,9.8982,9.8982,526573.5978
2011-10-27 15:30:00,25.46,25.5,25.39,25.44,450281.6556453588,9.9021,9.9177,9.8749,9.8943,450281.6556
2011-10-27 15:40:00,25.44,25.49,25.28,25.34,626010.2865540044,9.8943,9.9138,9.8321,9.8554,626010.2866
2011-10-27 15:50:00,25.37,25.44,25.28,25.41,968160.6661768308,9.8671,9.8943,9.8321,9.8827,968160.6662
2011-10-28 09:30:00,25.46,25.46,25.03,25.27,161156.01273573353,9.9021,9.9021,9.7349,9.8282,161156.0127
2011-10-28 09:40:00,25.28,25.36,25.22,25.24,199240.75434729364,9.8321,9.8632,9.8088,9.8165,199240.7543
2011-10-28 09:50:00,25.24,25.25,25.13,25.24,297085.4763654176,9.8165,9.8204,9.7738,9.8165,297085.4764
2011-10-28 10:00:00,25.24,25.25,25.1,25.14,307004.65344109724,9.8165,9.8204,9.7621,9.7776,307004.6534
2011-10-28 10:10:00,25.14,25.18,25.09,25.13,278961.5478814597,9.7776,9.7932,9.7582,9.7738,278961.5479
2011-10-28 10:20:00,25.13,25.2,25.1,25.12,248714.1807494489,9.7738,9.801,9.7621,9.7699,248714.1807
2011-10-28 10:30:00,25.12,25.2,25.11,25.2,342272.8385990693,9.7699,9.801,9.766,9.801,342272.8386
2011-10-28 10:40:00,25.2,25.27,25.18,25.27,237815.3318638256,9.801,9.8282,9.7932,9.8282,237815.3319
2011-10-28 10:50:00,25.28,25.39,25.23,25.36,399583.6394807739,9.8321,9.8749,9.8126,9.8632,399583.6395
2011-10-28 11:00:00,25.36,25.46,25.36,25.42,246754.8371295616,9.8632,9.9021,9.8632,9.8865,246754.8371
2011-10-28 11:10:00,25.42,25.43,25.26,25.29,323046.7793289248,9.8865,9.8904,9.8243,9.836,323046.7793
2011-10-28 11:20:00,25.29,25.36,25.27,25.36,192260.592701445,9.836,9.8632,9.8282,9.8632,192260.5927
2011-10-28 11:30:00,25.36,25.53,25.21,25.26,491917.7075679647,9.8632,9.9293,9.8049,9.8243,491917.7076
2011-10-28 11:40:00,25.28,25.29,25.08,25.09,351824.63874602003,9.8321,9.836,9.7543,9.7582,351824.6387
2011-10-28 11:50:00,25.09,25.1,24.98,25.03,173891.74626500122,9.7582,9.7621,9.7154,9.7349,173891.7463
2011-10-28 12:00:00,25.04,25.18,25.01,25.18,150257.1638501102,9.7387,9.7932,9.7271,9.7932,150257.1639
2011-10-28 12:10:00,25.18,25.27,25.18,25.26,182218.9566495224,9.7932,9.8282,9.7932,9.8243,182218.9566
2011-10-28 12:20:00,25.25,25.27,25.13,25.18,96865.05020818026,9.8204,9.8282,9.7738,9.7932,96865.0502
2011-10-28 12:30:00,25.18,25.27,25.18,25.22,127357.33529267694,9.7932,9.8282,9.7932,9.8088,127357.3353
2011-10-28 12:40:00,25.22,25.27,25.21,25.27,97722.26304188096,9.8088,9.8282,9.8049,9.8282,97722.263
2011-10-28 12:50:00,25.27,25.3,25.23,25.29,117315.69924075434,9.8282,9.8399,9.8126,9.836,117315.6992
2011-10-28 13:00:00,25.3,25.31,25.24,25.25,118050.45309821208,9.8399,9.8438,9.8165,9.8204,118050.4531
2011-10-28 13:10:00,25.25,25.28,25.23,25.27,123683.5660053882,9.8204,9.8321,9.8126,9.8282,123683.566
2011-10-28 13:20:00,25.27,25.38,25.27,25.33,105069.80161645848,9.8282,9.871,9.8282,9.8515,105069.8016
2011-10-28 13:30:00,25.33,25.35,25.3,25.32,102008.32721038452,9.8515,9.8593,9.8399,9.8476,102008.3272
2011-10-28 13:40:00,25.32,25.36,25.29,25.33,135194.70977222628,9.8476,9.8632,9.836,9.8515,135194.7098
2011-10-28 13:50:00,25.34,25.46,25.33,25.42,261082.5373499877,9.8554,9.9021,9.8515,9.8865,261082.5373
2011-10-28 14:00:00,25.42,25.45,25.35,25.39,275410.2375704139,9.8865,9.8982,9.8593,9.8749,275410.2376
2011-10-28 14:10:00,25.39,25.4,25.31,25.32,271246.63237815327,9.8749,9.8788,9.8438,9.8476,271246.6324
2011-10-28 14:20:00,25.31,25.32,25.27,25.28,119642.41978937056,9.8438,9.8476,9.8282,9.8321,119642.4198
2011-10-28 14:30:00,25.29,25.36,25.28,25.31,59392.60347783492,9.836,9.8632,9.8321,9.8438,59392.6035
2011-10-28 14:40:00,25.31,25.38,25.3,25.33,136174.38158216997,9.8438,9.871,9.8399,9.8515,136174.3816
2011-10-28 14:50:00,25.32,25.38,25.3,25.34,85598.82439382806,9.8476,9.871,9.8399,9.8554,85598.8244
2011-10-28 15:00:00,25.35,25.48,25.32,25.45,204506.4903257409,9.8593,9.9099,9.8476,9.8982,204506.4903
2011-10-28 15:10:00,25.45,25.46,25.4,25.42,150257.1638501102,9.8982,9.9021,9.8788,9.8865,150257.1639
2011-10-28 15:20:00,25.41,25.49,25.41,25.49,157727.16140093066,9.8827,9.9138,9.8827,9.9138,157727.1614
2011-10-28 15:30:00,25.48,25.54,25.44,25.54,271491.55033063923,9.9099,9.9332,9.8943,9.9332,271491.5503
2011-10-28 15:40:00,25.54,25.54,25.47,25.49,453220.6710751898,9.9332,9.9332,9.906,9.9138,453220.6711
2011-10-28 15:50:00,25.49,25.57,25.47,25.52,956037.2275287778,9.9138,9.9449,9.906,9.9254,956037.2275
2011-10-31 09:30:00,25.01,25.21,24.87,24.91,161033.55375949055,9.7271,9.8049,9.6726,9.6882,161033.5538
2011-10-31 09:40:00,24.91,24.91,24.7,24.73,229733.0394317904,9.6882,9.6882,9.6065,9.6182,229733.0394
2011-10-31 09:50:00,24.73,24.86,24.73,24.8,185157.9720793534,9.6182,9.6687,9.6182,9.6454,185157.9721
2011-10-31 10:00:00,24.79,24.84,24.73,24.78,140337.98677443055,9.6415,9.661,9.6182,9.6376,140337.9868
2011-10-31 10:10:00,24.78,24.85,24.73,24.73,217364.6828312516,9.6376,9.6649,9.6182,9.6182,217364.6828
2011-10-31 10:20:00,24.73,24.77,24.71,24.74,121724.22238550083,9.6182,9.6337,9.6104,9.6221,121724.2224
2011-10-31 10:30:00,24.73,24.82,24.73,24.81,95028.16556453588,9.6182,9.6532,9.6182,9.6493,95028.1656
2011-10-31 10:40:00,24.82,24.82,24.71,24.73,103600.29390154296,9.6532,9.6532,9.6104,9.6182,103600.2939
2011-10-31 10:50:00,24.73,24.81,24.7,24.7,123438.64805290228,9.6182,9.6493,9.6065,9.6065,123438.6481
2011-10-31 11:00:00,24.71,24.77,24.7,24.73,108988.48885623316,9.6104,9.6337,9.6065,9.6182,108988.4889
2011-10-31 11:10:00,24.73,24.76,24.6,24.6,107641.4401175606,9.6182,9.6298,9.5676,9.5676,107641.4401
2011-10-31 11:20:00,24.6,24.67,24.6,24.64,101151.1143766838,9.5676,9.5948,9.5676,9.5832,101151.1144
2011-10-31 11:30:00,24.64,24.69,24.58,24.59,134704.87386725447,9.5832,9.6026,9.5598,9.5637,134704.8739
2011-10-31 11:40:00,24.59,24.62,24.57,24.59,120377.1736468283,9.5637,9.5754,9.556,9.5637,120377.1736
2011-10-31 11:50:00,24.58,24.61,24.56,24.58,112172.42223855008,9.5598,9.5715,9.5521,9.5598,112172.4222
2011-10-31 12:00:00,24.59,24.63,24.58,24.6,119275.04286064168,9.5637,9.5793,9.5598,9.5676,119275.0429
2011-10-31 12:10:00,24.6,24.63,24.6,24.6,98089.63997060985,9.5676,9.5793,9.5676,9.5676,98089.64
2011-10-31 12:20:00,24.6,24.67,24.56,24.57,164217.48714180748,9.5676,9.5948,9.5521,9.556,164217.4871
2011-10-31 12:30:00,24.56,24.63,24.55,24.58,222140.5829047269,9.5521,9.5793,9.5482,9.5598,222140.5829
2011-10-31 12:40:00,24.57,24.62,24.56,24.6,255449.42444281164,9.556,9.5754,9.5521,9.5676,255449.4244
2011-10-31 12:50:00,24.6,24.66,24.57,24.66,168626.010286554,9.5676,9.591,9.556,9.591,168626.0103
2011-10-31 13:00:00,24.64,24.79,24.64,24.73,145726.18172912073,9.5832,9.6415,9.5832,9.6182,145726.1817
2011-10-31 13:10:00,24.73,24.82,24.73,24.78,84374.23463139847,9.6182,9.6532,9.6182,9.6376,84374.2346
2011-10-31 13:20:00,24.78,24.81,24.77,24.77,89272.59368111682,9.6376,9.6493,9.6337,9.6337,89272.5937
2011-10-31 13:30:00,24.77,24.87,24.75,24.87,119764.87876561352,9.6337,9.6726,9.626,9.6726,119764.8788
2011-10-31 13:40:00,24.87,24.96,24.86,24.94,116948.32231202548,9.6726,9.7076,9.6687,9.6999,116948.3223
2011-10-31 13:50:00,24.94,24.95,24.82,24.87,200710.2620622092,9.6999,9.7037,9.6532,9.6726,200710.2621
2011-10-31 14:00:00,24.87,24.91,24.83,24.85,140582.90472691646,9.6726,9.6882,9.6571,9.6649,140582.9047
2011-10-31 14:10:00,24.85,24.87,24.82,24.86,105559.63752143033,9.6649,9.6726,9.6532,9.6687,105559.6375
2011-10-31 14:20:00,24.87,24.91,24.82,24.85,147563.0663727651,9.6726,9.6882,9.6532,9.6649,147563.0664
2011-10-31 14:30:00,24.85,24.92,24.82,24.89,198138.623561107,9.6649,9.6921,9.6532,9.6804,198138.6236
2011-10-31 14:40:00,24.89,24.98,24.87,24.98,135929.46362968403,9.6804,9.7154,9.6726,9.7154,135929.4636
2011-10-31 14:50:00,24.98,25.08,24.98,25.04,234386.48052902275,9.7154,9.7543,9.7154,9.7387,234386.4805
2011-10-31 15:00:00,25.03,25.03,24.89,24.89,166421.74871418075,9.7349,9.7349,9.6804,9.6804,166421.7487
2011-10-31 15:10:00,24.88,24.92,24.8,24.8,191403.37986774428,9.6765,9.6921,9.6454,9.6454,191403.3799
2011-10-31 15:20:00,24.79,24.86,24.78,24.78,195077.14915503305,9.6415,9.6687,9.6376,9.6376,195077.1492
2011-10-31 15:30:00,24.79,24.87,24.77,24.82,277736.9581190301,9.6415,9.6726,9.6337,9.6532,277736.9581
2011-10-31 15:40:00,24.82,24.83,24.65,24.69,668993.3872152829,9.6532,9.6571,9.5871,9.6026,668993.3872
2011-10-31 15:50:00,24.68,24.8,24.59,24.59,1202792.0646583394,9.5987,9.6454,9.5637,9.5637,1202792.0647
2011-11-01 09:30:00,23.9,24.09,23.7,24.08,815944.1587068331,9.2954,9.3693,9.2176,9.3654,815944.1587
2011-11-01 09:40:00,24.07,24.13,23.84,23.91,887705.1187852069,9.3615,9.3848,9.272,9.2993,887705.1188
2011-11-01 09:50:00,23.9,23.98,23.86,23.97,636296.8405584128,9.2954,9.3265,9.2798,9.3226,636296.8406
2011-11-01 10:00:00,23.94,24.32,23.89,24.31,773083.5170217976,9.3109,9.4587,9.2915,9.4548,773083.517
2011-11-01 10:10:00,24.31,24.5,24.3,24.37,515919.66691158456,9.4548,9.5287,9.4509,9.4782,515919.6669
2011-11-01 10:20:00,24.37,24.45,24.27,24.39,277124.6632378153,9.4782,9.5093,9.4393,9.4859,277124.6632
2011-11-01 10:30:00,24.39,24.55,24.34,24.51,415993.1422973304,9.4859,9.5482,9.4665,9.5326,415993.1423
2011-11-01 10:40:00,24.51,24.53,24.26,24.31,280798.4325251041,9.5326,9.5404,9.4354,9.4548,280798.4325
2011-11-01 10:50:00,24.3,24.41,24.27,24.31,327700.22042615723,9.4509,9.4937,9.4393,9.4548,327700.2204
2011-11-01 11:00:00,24.31,24.4,24.17,24.27,447097.7222630418,9.4548,9.4898,9.4004,9.4393,447097.7223
2011-11-01 11:10:00,24.27,24.38,24.25,24.3,370683.3210874357,9.4393,9.4821,9.4315,9.4509,370683.3211
2011-11-01 11:20:00,24.31,24.31,24.1,24.12,280798.4325251041,9.4548,9.4548,9.3732,9.3809,280798.4325
2011-11-01 11:30:00,24.13,24.17,24.04,24.05,164707.32304677932,9.3848,9.4004,9.3498,9.3537,164707.323
2011-11-01 11:40:00,24.05,24.11,23.98,24.0,308229.2432035268,9.3537,9.377,9.3265,9.3343,308229.2432
2011-11-01 11:50:00,23.99,24.0,23.85,23.92,484937.545922116,9.3304,9.3343,9.2759,9.3031,484937.5459
2011-11-01 12:00:00,23.92,24.03,23.86,24.02,180994.3668870928,9.3031,9.3459,9.2798,9.342,180994.3669
2011-11-01 12:10:00,24.02,24.08,23.94,23.95,110947.83247612049,9.342,9.3654,9.3109,9.3148,110947.8325
2011-11-01 12:20:00,23.95,24.02,23.91,24.0,129806.51481753612,9.3148,9.342,9.2993,9.3343,129806.5148
2011-11-01 12:30:00,24.0,24.2,23.98,24.16,176708.30271858926,9.3343,9.412,9.3265,9.3965,176708.3027
2011-11-01 12:40:00,24.17,24.18,24.07,24.09,201200.09796718092,9.4004,9.4043,9.3615,9.3693,201200.098
2011-11-01 12:50:00,24.08,24.09,23.96,23.97,159074.2101396032,9.3654,9.3693,9.3187,9.3226,159074.2101
2011-11-01 13:00:00,23.97,24.03,23.89,23.95,175483.71295615967,9.3226,9.3459,9.2915,9.3148,175483.713
2011-11-01 13:10:00,23.95,24.07,23.94,24.01,223365.1726671565,9.3148,9.3615,9.3109,9.3382,223365.1727
2011-11-01 13:20:00,24.01,24.27,23.95,24.23,298677.443056576,9.3382,9.4393,9.3148,9.4237,298677.4431
2011-11-01 13:30:00,24.24,24.33,24.09,24.16,435586.57849620376,9.4276,9.4626,9.3693,9.3965,435586.5785
2011-11-01 13:40:00,24.16,24.33,24.14,24.24,179892.2361009062,9.3965,9.4626,9.3887,9.4276,179892.2361
2011-11-01 13:50:00,24.24,24.33,24.11,24.19,311903.01249081554,9.4276,9.4626,9.377,9.4082,311903.0125
2011-11-01 14:00:00,24.18,24.31,24.13,24.3,139113.39701200096,9.4043,9.4548,9.3848,9.4509,139113.397
2011-11-01 14:10:00,24.29,24.34,24.25,24.3,271124.17340191035,9.4471,9.4665,9.4315,9.4509,271124.1734
2011-11-01 14:20:00,24.3,24.45,24.29,24.42,461302.963507225,9.4509,9.5093,9.4471,9.4976,461302.9635
2011-11-01 14:30:00,24.41,24.42,24.25,24.3,149399.9510164095,9.4937,9.4976,9.4315,9.4509,149399.951
2011-11-01 14:40:00,24.3,24.43,24.25,24.32,218466.8136174381,9.4509,9.5015,9.4315,9.4587,218466.8136
2011-11-01 14:50:00,24.31,24.38,24.2,24.29,185402.8900318393,9.4548,9.4821,9.412,9.4471,185402.89
2011-11-01 15:00:00,24.3,24.32,24.06,24.13,221405.8290472692,9.4509,9.4587,9.3576,9.3848,221405.829
2011-11-01 15:10:00,24.12,24.16,23.97,24.05,666054.3717854518,9.3809,9.3965,9.3226,9.3537,666054.3718
2011-11-01 15:20:00,24.05,24.11,23.97,24.07,445015.91966691153,9.3537,9.377,9.3226,9.3615,445015.9197
2011-11-01 15:30:00,24.06,24.23,24.04,24.2,503918.6872397746,9.3576,9.4237,9.3498,9.412,503918.6872
2011-11-01 15:40:00,24.19,24.23,23.93,24.09,798677.443056576,9.4082,9.4237,9.307,9.3693,798677.4431
2011-11-01 15:50:00,24.09,24.09,23.92,23.98,1069434.2395297575,9.3693,9.3693,9.3031,9.3265,1069434.2395
2011-11-02 09:30:00,25.79,25.8,24.67,24.67,701934.8518246387,10.0304,10.0343,9.5948,9.5948,701934.8518
2011-11-02 09:40:00,24.68,24.78,24.42,24.6,723120.2547146706,9.5987,9.6376,9.4976,9.5676,723120.2547
2011-11-02 09:50:00,24.59,24.63,24.37,24.5,605682.0964976732,9.5637,9.5793,9.4782,9.5287,605682.0965
2011-11-02 10:00:00,24.51,24.62,24.47,24.52,492040.16654420766,9.5326,9.5754,9.5171,9.5365,492040.1665
2011-11-02 10:10:00,24.53,24.65,24.5,24.51,526328.679892236,9.5404,9.5871,9.5287,9.5326,526328.6799
2011-11-02 10:20:00,24.51,24.75,24.5,24.73,588292.9218711731,9.5326,9.626,9.5287,9.6182,588292.9219
2011-11-02 10:30:00,24.73,24.74,24.64,24.69,393583.1496448689,9.6182,9.6221,9.5832,9.6026,393583.1496
2011-11-02 10:40:00,24.7,24.73,24.58,24.72,323659.0742101396,9.6065,9.6182,9.5598,9.6143,323659.0742
2011-11-02 10:50:00,24.72,24.83,24.69,24.78,370560.8621111927,9.6143,9.6571,9.6026,9.6376,370560.8621
2011-11-02 11:00:00,24.77,24.89,24.7,24.86,430810.6784227284,9.6337,9.6804,9.6065,9.6687,430810.6784
2011-11-02 11:10:00,24.85,24.85,24.64,24.8,237080.57800636784,9.6649,9.6649,9.5832,9.6454,237080.578
2011-11-02 11:20:00,24.8,24.91,24.8,24.82,312147.93044330145,9.6454,9.6882,9.6454,9.6532,312147.9304
2011-11-02 11:30:00,24.82,24.85,24.74,24.78,371907.9108498653,9.6532,9.6649,9.6221,9.6376,371907.9108
2011-11-02 11:40:00,24.78,24.83,24.76,24.8,288513.34802841046,9.6376,9.6571,9.6298,9.6454,288513.348
2011-11-02 11:50:00,24.79,24.83,24.71,24.73,156625.03061474406,9.6415,9.6571,9.6104,9.6182,156625.0306
2011-11-02 12:00:00,24.72,24.73,24.55,24.56,422361.0090619642,9.6143,9.6182,9.5482,9.5521,422361.0091
2011-11-02 12:10:00,24.56,24.64,24.52,24.59,287533.6762184668,9.5521,9.5832,9.5365,9.5637,287533.6762
2011-11-02 12:20:00,24.58,24.64,24.56,24.64,115111.43766838108,9.5598,9.5832,9.5521,9.5832,115111.4377
2011-11-02 12:30:00,24.64,24.67,24.52,24.53,228018.6137643889,9.5832,9.5948,9.5365,9.5404,228018.6138
2011-11-02 12:40:00,24.53,24.64,24.53,24.56,343130.05143277,9.5404,9.5832,9.5404,9.5521,343130.0514
2011-11-02 12:50:00,24.56,24.62,24.48,24.48,175361.2539799167,9.5521,9.5754,9.5209,9.5209,175361.254
2011-11-02 13:00:00,24.49,24.51,24.36,24.45,374724.4673034533,9.5248,9.5326,9.4743,9.5093,374724.4673
2011-11-02 13:10:00,24.47,24.54,24.45,24.45,284717.1197648788,9.5171,9.5443,9.5093,9.5093,284717.1198
2011-11-02 13:20:00,24.45,24.45,24.35,24.39,273573.3529267695,9.5093,9.5093,9.4704,9.4859,273573.3529
2011-11-02 13:30:00,24.39,24.44,24.33,24.36,208547.6365417585,9.4859,9.5054,9.4626,9.4743,208547.6365
2011-11-02 13:40:00,24.35,24.44,24.34,24.37,352804.3105559637,9.4704,9.5054,9.4665,9.4782,352804.3106
2011-11-02 13:50:00,24.38,24.38,24.33,24.36,181484.20279206464,9.4821,9.4821,9.4626,9.4743,181484.2028
2011-11-02 14:00:00,24.35,24.41,24.29,24.39,332598.57947587554,9.4704,9.4937,9.4471,9.4859,332598.5795
2011-11-02 14:10:00,24.38,24.44,24.32,24.39,257163.85011021307,9.4821,9.5054,9.4587,9.4859,257163.8501
2011-11-02 14:20:00,24.39,24.46,24.37,24.41,225569.4342395297,9.4859,9.5132,9.4782,9.4937,225569.4342
2011-11-02 14:30:00,24.4,24.51,24.37,24.45,236345.8241489101,9.4898,9.5326,9.4782,9.5093,236345.8241
2011-11-02 14:40:00,24.44,24.51,24.39,24.47,238672.54469752632,9.5054,9.5326,9.4859,9.5171,238672.5447
2011-11-02 14:50:00,24.48,24.56,24.47,24.51,338966.4462405094,9.5209,9.5521,9.5171,9.5326,338966.4462
2011-11-02 15:00:00,24.51,24.56,24.41,24.51,276267.4504041146,9.5326,9.5521,9.4937,9.5326,276267.4504
2011-11-02 15:10:00,24.51,24.6,24.51,24.6,263776.6348273328,9.5326,9.5676,9.5326,9.5676,263776.6348
2011-11-02 15:20:00,24.6,24.64,24.56,24.58,260225.32451628704,9.5676,9.5832,9.5521,9.5598,260225.3245
2011-11-02 15:30:00,24.59,24.62,24.49,24.59,434974.28361498896,9.5637,9.5754,9.5248,9.5637,434974.2836
2011-11-02 15:40:00,24.6,24.64,24.54,24.63,615233.896644624,9.5676,9.5832,9.5443,9.5793,615233.8966
2011-11-02 15:50:00,24.63,24.68,24.57,24.65,752755.3269654665,9.5793,9.5987,9.556,9.5871,752755.327
2011-11-03 09:30:00,25.12,25.15,24.91,24.96,331741.36664217483,9.7699,9.7815,9.6882,9.7076,331741.3666
2011-11-03 09:40:00,24.96,24.99,24.88,24.9,181851.57972079352,9.7076,9.7193,9.6765,9.6843,181851.5797
2011-11-03 09:50:00,24.9,24.92,24.6,24.77,699730.5902522655,9.6843,9.6921,9.5676,9.6337,699730.5903
2011-11-03 10:00:00,24.78,24.78,24.58,24.76,512858.1925055106,9.6376,9.6376,9.5598,9.6298,512858.1925
2011-11-03 10:10:00,24.76,24.87,24.73,24.83,338843.98726426647,9.6298,9.6726,9.6182,9.6571,338843.9873
2011-11-03 10:20:00,24.83,24.97,24.8,24.91,219201.56747489588,9.6571,9.7115,9.6454,9.6882,219201.5675
2011-11-03 10:30:00,24.91,25.02,24.91,24.98,353783.9823659074,9.6882,9.731,9.6882,9.7154,353783.9824
2011-11-03 10:40:00,24.98,25.12,24.97,25.07,468772.9610580455,9.7154,9.7699,9.7115,9.7504,468772.9611
2011-11-03 10:50:00,25.07,25.14,25.03,25.03,449669.360764144,9.7504,9.7776,9.7349,9.7349,449669.3608
2011-11-03 11:00:00,25.02,25.11,24.96,25.0,326108.25373499875,9.731,9.766,9.7076,9.7232,326108.2537
2011-11-03 11:10:00,25.0,25.05,24.97,25.01,438158.21699730586,9.7232,9.7426,9.7115,9.7271,438158.217
2011-11-03 11:20:00,25.02,25.11,25.01,25.08,768797.4528532941,9.731,9.766,9.7271,9.7543,768797.4529
2011-11-03 11:30:00,25.08,25.13,24.94,24.96,526696.0568209649,9.7543,9.7738,9.6999,9.7076,526696.0568
2011-11-03 11:40:00,24.96,25.03,24.88,25.03,184668.1361743816,9.7076,9.7349,9.6765,9.7349,184668.1362
2011-11-03 11:50:00,25.02,25.09,24.96,24.97,317781.0433504776,9.731,9.7582,9.7076,9.7115,317781.0434
2011-11-03 12:00:00,24.97,25.09,24.97,25.09,382072.0058780309,9.7115,9.7582,9.7115,9.7582,382072.0059
2011-11-03 12:10:00,25.09,25.13,24.99,25.03,213813.3725202057,9.7582,9.7738,9.7193,9.7349,213813.3725
2011-11-03 12:20:00,25.04,25.17,25.04,25.08,443668.870928239,9.7387,9.7893,9.7387,9.7543,443668.8709
2011-11-03 12:30:00,25.09,25.11,25.01,25.04,171197.64878765613,9.7582,9.766,9.7271,9.7387,171197.6488
2011-11-03 12:40:00,25.04,25.22,25.01,25.21,141317.65858437424,9.7387,9.8088,9.7271,9.8049,141317.6586
2011-11-03 12:50:00,25.21,25.21,25.13,25.13,220671.0751898114,9.8049,9.8049,9.7738,9.7738,220671.0752
2011-11-03 13:00:00,25.13,25.19,25.09,25.19,259123.1937301004,9.7738,9.7971,9.7582,9.7971,259123.1937
2011-11-03 13:10:00,25.19,25.27,25.18,25.23,144011.75606171932,9.7971,9.8282,9.7932,9.8126,144011.7561
2011-11-03 13:20:00,25.23,25.26,25.15,25.17,138990.938035758,9.8126,9.8243,9.7815,9.7893,138990.938
2011-11-03 13:30:00,25.17,25.22,25.12,25.22,118540.28900318392,9.7893,9.8088,9.7699,9.8088,118540.289
2011-11-03 13:40:00,25.23,25.27,25.17,25.25,128092.08915013468,9.8126,9.8282,9.7893,9.8204,128092.0892
2011-11-03 13:50:00,25.25,25.28,25.13,25.18,207935.3416605437,9.8204,9.8321,9.7738,9.7932,207935.3417
2011-11-03 14:00:00,25.18,25.28,25.13,25.27,306759.7354886113,9.7932,9.8321,9.7738,9.8282,306759.7355
2011-11-03 14:10:00,25.27,25.31,25.2,25.26,301616.458486407,9.8282,9.8438,9.801,9.8243,301616.4585
2011-11-03 14:20:00,25.26,25.31,25.22,25.27,304188.0969875092,9.8243,9.8438,9.8088,9.8282,304188.097
2011-11-03 14:30:00,25.27,25.32,25.23,25.32,225202.05731080085,9.8282,9.8476,9.8126,9.8476,225202.0573
2011-11-03 14:40:00,25.32,25.32,25.22,25.24,218344.3546411952,9.8476,9.8476,9.8088,9.8165,218344.3546
2011-11-03 14:50:00,25.24,25.32,25.23,25.29,243693.3627234876,9.8165,9.8476,9.8126,9.836,243693.3627
2011-11-03 15:00:00,25.29,25.38,25.29,25.35,244550.5755571884,9.836,9.871,9.836,9.8593,244550.5756
2011-11-03 15:10:00,25.36,25.41,25.31,25.35,284227.2838599069,9.8632,9.8827,9.8438,9.8593,284227.2839
2011-11-03 15:20:00,25.36,25.38,25.3,25.32,347783.49253000243,9.8632,9.871,9.8399,9.8476,347783.4925
2011-11-03 15:30:00,25.31,25.4,25.26,25.29,452240.9992652461,9.8438,9.8788,9.8243,9.836,452240.9993
2011-11-03 15:40:00,25.29,25.36,25.23,25.28,981386.2356110702,9.836,9.8632,9.8126,9.8321,981386.2356
2011-11-03 15:50:00,25.28,25.4,25.28,25.34,1406686.2601028655,9.8321,9.8788,9.8321,9.8554,1406686.2601
2011-11-04 09:30:00,25.11,25.27,24.96,25.22,206833.2108743571,9.766,9.8282,9.7076,9.8088,206833.2109
2011-11-04 09:40:00,25.21,25.31,25.14,25.3,178912.5642909625,9.8049,9.8438,9.7776,9.8399,178912.5643
2011-11-04 09:50:00,25.29,25.34,25.14,25.15,263899.0938035758,9.836,9.8554,9.7776,9.7815,263899.0938
2011-11-04 10:00:00,25.16,25.2,25.07,25.13,183198.62845946607,9.7854,9.801,9.7504,9.7738,183198.6285
2011-11-04 10:10:00,25.13,25.19,25.07,25.1,182341.41562576537,9.7738,9.7971,9.7504,9.7621,182341.4156
2011-11-04 10:20:00,25.11,25.11,24.97,24.99,208547.6365417585,9.766,9.766,9.7115,9.7193,208547.6365
2011-11-04 10:30:00,24.99,25.0,24.88,24.92,149644.8689688954,9.7193,9.7232,9.6765,9.6921,149644.869
2011-11-04 10:40:00,24.93,25.03,24.89,25.02,112662.25814352192,9.696,9.7349,9.6804,9.731,112662.2581
2011-11-04 10:50:00,25.02,25.04,24.91,24.98,158951.75116336026,9.731,9.7387,9.6882,9.7154,158951.7512
2011-11-04 11:00:00,24.98,25.06,24.96,25.02,129684.05584129316,9.7154,9.7465,9.7076,9.731,129684.0558
2011-11-04 11:10:00,25.02,25.07,24.96,24.99,67597.35488611314,9.731,9.7504,9.7076,9.7193,67597.3549
2011-11-04 11:20:00,24.98,25.05,24.93,25.03,86456.03722752877,9.7154,9.7426,9.696,9.7349,86456.0372
2011-11-04 11:30:00,25.04,25.07,24.96,25.04,124050.94293411706,9.7387,9.7504,9.7076,9.7387,124050.9429
2011-11-04 11:40:00,25.05,25.12,25.02,25.11,223487.63164339945,9.7426,9.7699,9.731,9.766,223487.6316
2011-11-04 11:50:00,25.09,25.13,25.05,25.11,81802.59613029634,9.7582,9.7738,9.7426,9.766,81802.5961
2011-11-04 12:00:00,25.11,25.17,25.11,25.13,95273.0835170218,9.766,9.7893,9.766,9.7738,95273.0835
2011-11-04 12:10:00,25.13,25.2,25.11,25.2,117927.99412196912,9.7738,9.801,9.766,9.801,117927.9941
2011-11-04 12:20:00,25.2,25.27,25.15,25.22,202424.68772961057,9.801,9.8282,9.7815,9.8088,202424.6877
2011-11-04 12:30:00,25.22,25.23,25.13,25.14,109355.86578496204,9.8088,9.8126,9.7738,9.7776,109355.8658
2011-11-04 12:40:00,25.14,25.16,25.08,25.15,186260.10286554004,9.7776,9.7854,9.7543,9.7815,186260.1029
2011-11-04 12:50:00,25.16,25.23,25.15,25.22,214670.5853539064,9.7854,9.8126,9.7815,9.8088,214670.5854
2011-11-04 13:00:00,25.22,25.27,25.19,25.27,161890.76659319128,9.8088,9.8282,9.7971,9.8282,161890.7666
2011-11-04 13:10:00,25.27,25.42,25.27,25.41,233284.3497428361,9.8282,9.8865,9.8282,9.8827,233284.3497
2011-11-04 13:20:00,25.4,25.49,25.38,25.48,307494.48934606905,9.8788,9.9138,9.871,9.9099,307494.4893
2011-11-04 13:30:00,25.48,25.61,25.45,25.59,398726.4266470732,9.9099,9.9604,9.8982,9.9527,398726.4266
2011-11-04 13:40:00,25.6,25.76,25.5,25.62,788390.8890521674,9.9565,10.0188,9.9177,9.9643,788390.8891
2011-11-04 13:50:00,25.62,25.67,25.52,25.53,299412.1969140338,9.9643,9.9838,9.9254,9.9293,299412.1969
2011-11-04 14:00:00,25.53,25.56,25.48,25.54,242958.60886602983,9.9293,9.941,9.9099,9.9332,242958.6089
2011-11-04 14:10:00,25.54,25.57,25.48,25.56,252755.3269654665,9.9332,9.9449,9.9099,9.941,252755.327
2011-11-04 14:20:00,25.55,25.57,25.48,25.5,334435.4641195199,9.9371,9.9449,9.9099,9.9177,334435.4641
2011-11-04 14:30:00,25.5,25.54,25.4,25.4,180259.61302963505,9.9177,9.9332,9.8788,9.8788,180259.613
2011-11-04 14:40:00,25.4,25.53,25.4,25.49,231692.3830516777,9.8788,9.9293,9.8788,9.9138,231692.3831
2011-11-04 14:50:00,25.49,25.49,25.42,25.48,183933.38231692385,9.9138,9.9138,9.8865,9.9099,183933.3823
2011-11-04 15:00:00,25.47,25.48,25.3,25.31,220058.78030859664,9.906,9.9099,9.8399,9.8438,220058.7803
2011-11-04 15:10:00,25.32,25.47,25.29,25.44,386235.6110702914,9.8476,9.906,9.836,9.8943,386235.6111
2011-11-04 15:20:00,25.44,25.46,25.4,25.4,329659.56404604454,9.8943,9.9021,9.8788,9.8788,329659.564
2011-11-04 15:30:00,25.4,25.49,25.4,25.45,558045.5547391623,9.8788,9.9138,9.8788,9.8982,558045.5547
2011-11-04 15:40:00,25.46,25.6,25.46,25.53,398971.3445995592,9.9021,9.9565,9.9021,9.9293,398971.3446
2011-11-04 15:50:00,25.53,25.56,25.42,25.54,854763.654175851,9.9293,9.941,9.8865,9.9332,854763.6542
2011-11-07 09:30:00,25.51,25.7,25.36,25.67,168626.010286554,9.9215,9.9954,9.8632,9.9838,168626.0103
2011-11-07 09:40:00,25.67,25.7,25.54,25.54,217364.6828312516,9.9838,9.9954,9.9332,9.9332,217364.6828
2011-11-07 09:50:00,25.54,25.62,25.49,25.56,170830.27185892724,9.9332,9.9643,9.9138,9.941,170830.2719
2011-11-07 10:00:00,25.56,25.57,25.39,25.47,150502.0818025961,9.941,9.9449,9.8749,9.906,150502.0818
2011-11-07 10:10:00,25.47,25.51,25.37,25.39,207567.96473181483,9.906,9.9215,9.8671,9.8749,207567.9647
2011-11-07 10:20:00,25.39,25.47,25.31,25.33,243570.90374724465,9.8749,9.906,9.8438,9.8515,243570.9037
2011-11-07 10:30:00,25.32,25.32,25.16,25.21,325495.958853784,9.8476,9.8476,9.7854,9.8049,325495.9589
2011-11-07 10:40:00,25.22,25.27,25.18,25.21,115111.43766838108,9.8088,9.8282,9.7932,9.8049,115111.4377
2011-11-07 10:50:00,25.22,25.27,25.13,25.22,120377.1736468283,9.8088,9.8282,9.7738,9.8088,120377.1736
2011-11-07 11:00:00,25.22,25.36,25.18,25.27,142174.87141807494,9.8088,9.8632,9.7932,9.8282,142174.8714
2011-11-07 11:10:00,25.27,25.36,25.25,25.26,106661.76830761692,9.8282,9.8632,9.8204,9.8243,106661.7683
2011-11-07 11:20:00,25.25,25.26,25.13,25.16,120254.71467058537,9.8204,9.8243,9.7738,9.7854,120254.7147
2011-11-07 11:30:00,25.16,25.22,25.14,25.22,82169.97305902521,9.7854,9.8088,9.7776,9.8088,82169.9731
2011-11-07 11:40:00,25.22,25.24,25.14,25.2,91354.39627724711,9.8088,9.8165,9.7776,9.801,91354.3963
2011-11-07 11:50:00,25.2,25.27,25.15,25.18,107274.06318883171,9.801,9.8282,9.7815,9.7932,107274.0632
2011-11-07 12:00:00,25.18,25.29,25.18,25.24,147563.0663727651,9.7932,9.836,9.7932,9.8165,147563.0664
2011-11-07 12:10:00,25.23,25.25,25.05,25.05,103845.2118540289,9.8126,9.8204,9.7426,9.7426,103845.2119
2011-11-07 12:20:00,25.05,25.08,25.04,25.06,75067.35243693362,9.7426,9.7543,9.7387,9.7465,75067.3524
2011-11-07 12:30:00,25.06,25.07,25.02,25.05,36492.77492040167,9.7465,9.7504,9.731,9.7426,36492.7749
2011-11-07 12:40:00,25.06,25.13,25.05,25.11,78496.20377173646,9.7465,9.7738,9.7426,9.766,78496.2038
2011-11-07 12:50:00,25.11,25.15,25.1,25.15,88415.3808474161,9.766,9.7815,9.7621,9.7815,88415.3808
2011-11-07 13:00:00,25.15,25.16,25.09,25.12,53637.031594415865,9.7815,9.7854,9.7582,9.7699,53637.0316
2011-11-07 13:10:00,25.11,25.2,25.1,25.18,56576.04702424687,9.766,9.801,9.7621,9.7932,56576.047
2011-11-07 13:20:00,25.18,25.21,25.17,25.2,27430.810678422728,9.7932,9.8049,9.7893,9.801,27430.8107
2011-11-07 13:30:00,25.2,25.22,25.14,25.14,53392.11364192995,9.801,9.8088,9.7776,9.7776,53392.1136
2011-11-07 13:40:00,25.14,25.14,25.09,25.1,46901.78790105315,9.7776,9.7776,9.7582,9.7621,46901.7879
2011-11-07 13:50:00,25.1,25.28,25.09,25.27,169360.76414401174,9.7621,9.8321,9.7582,9.8282,169360.7641
2011-11-07 14:00:00,25.27,25.34,25.22,25.3,143277.00220426155,9.8282,9.8554,9.8088,9.8399,143277.0022
2011-11-07 14:10:00,25.3,25.37,25.27,25.29,105192.26059270144,9.8399,9.8671,9.8282,9.836,105192.2606
2011-11-07 14:20:00,25.3,25.46,25.3,25.41,264144.0117560617,9.8399,9.9021,9.8399,9.8827,264144.0118
2011-11-07 14:30:00,25.4,25.43,25.36,25.42,216385.01102130784,9.8788,9.8904,9.8632,9.8865,216385.011
2011-11-07 14:40:00,25.4,25.4,25.35,25.4,85353.90644134214,9.8788,9.8788,9.8593,9.8788,85353.9064
2011-11-07 14:50:00,25.4,25.49,25.36,25.49,161278.47171197648,9.8788,9.9138,9.8632,9.9138,161278.4717
2011-11-07 15:00:00,25.48,25.53,25.46,25.52,136909.13543962772,9.9099,9.9293,9.9021,9.9254,136909.1354
2011-11-07 15:10:00,25.53,25.58,25.49,25.5,185157.9720793534,9.9293,9.9488,9.9138,9.9177,185157.9721
2011-11-07 15:20:00,25.5,25.54,25.45,25.45,114499.14278716627,9.9177,9.9332,9.8982,9.8982,114499.1428
2011-11-07 15:30:00,25.45,25.55,25.43,25.53,177198.1386235611,9.8982,9.9371,9.8904,9.9293,177198.1386
2011-11-07 15:40:00,25.54,25.56,25.47,25.51,363948.07739407296,9.9332,9.941,9.906,9.9215,363948.0774
2011-11-07 15:50:00,25.51,25.59,25.49,25.57,733774.1856478079,9.9215,9.9527,9.9138,9.9449,733774.1856
2011-11-08 09:30:00,25.67,25.69,25.4,25.54,166789.1256429096,9.9838,9.9916,9.8788,9.9332,166789.1256
2011-11-08 09:40:00,25.55,25.58,25.48,25.5,84619.1525838844,9.9371,9.9488,9.9099,9.9177,84619.1526
2011-11-08 09:50:00,25.5,25.66,25.49,25.66,169973.05902522654,9.9177,9.9799,9.9138,9.9799,169973.059
2011-11-08 10:00:00,25.67,25.69,25.49,25.5,199730.59025226548,9.9838,9.9916,9.9138,9.9177,199730.5903
2011-11-08 10:10:00,25.5,25.51,25.39,25.49,200832.7210384521,9.9177,9.9215,9.8749,9.9138,200832.721
2011-11-08 10:20:00,25.49,25.49,25.24,25.31,207567.96473181483,9.9138,9.9138,9.8165,9.8438,207567.9647
2011-11-08 10:30:00,25.31,25.39,25.27,25.36,161768.30761694832,9.8438,9.8749,9.8282,9.8632,161768.3076
2011-11-08 10:40:00,25.36,25.39,25.29,25.33,298187.6071516042,9.8632,9.8749,9.836,9.8515,298187.6072
2011-11-08 10:50:00,25.32,25.36,25.25,25.28,124050.94293411706,9.8476,9.8632,9.8204,9.8321,124050.9429
2011-11-08 11:00:00,25.28,25.35,25.22,25.23,242713.69091354395,9.8321,9.8593,9.8088,9.8126,242713.6909
2011-11-08 11:10:00,25.23,25.25,25.16,25.16,156257.65368601517,9.8126,9.8204,9.7854,9.7854,156257.6537
2011-11-08 11:20:00,25.17,25.18,25.01,25.17,415135.92946362967,9.7893,9.7932,9.7271,9.7893,415135.9295
2011-11-08 11:30:00,25.17,25.18,25.06,25.11,209527.30835170217,9.7893,9.7932,9.7465,9.766,209527.3084
2011-11-08 11:40:00,25.11,25.21,25.1,25.19,162503.06147440607,9.766,9.8049,9.7621,9.7971,162503.0615
2011-11-08 11:50:00,25.19,25.19,25.13,25.19,77149.15503306391,9.7971,9.7971,9.7738,9.7971,77149.155
2011-11-08 12:00:00,25.18,25.29,25.13,25.27,111805.0453098212,9.7932,9.836,9.7738,9.8282,111805.0453
2011-11-08 12:10:00,25.27,25.29,25.25,25.27,81680.13715405339,9.8282,9.836,9.8204,9.8282,81680.1372
2011-11-08 12:20:00,25.27,25.28,25.22,25.23,146093.5586578496,9.8282,9.8321,9.8088,9.8126,146093.5587
2011-11-08 12:30:00,25.24,25.27,25.22,25.26,94660.788635807,9.8165,9.8282,9.8088,9.8243,94660.7886
2011-11-08 12:40:00,25.26,25.31,25.22,25.22,81925.05510653931,9.8243,9.8438,9.8088,9.8088,81925.0551
2011-11-08 12:50:00,25.22,25.23,25.18,25.19,98089.63997060985,9.8088,9.8126,9.7932,9.7971,98089.64
2011-11-08 13:00:00,25.19,25.26,25.16,25.16,293289.24810188584,9.7971,9.8243,9.7854,9.7854,293289.2481
2011-11-08 13:10:00,25.17,25.18,25.1,25.18,72863.09086456036,9.7893,9.7932,9.7621,9.7932,72863.0909
2011-11-08 13:20:00,25.17,25.22,25.14,25.2,189199.11829537104,9.7893,9.8088,9.7776,9.801,189199.1183
2011-11-08 13:30:00,25.2,25.27,25.18,25.27,209527.30835170217,9.801,9.8282,9.7932,9.8282,209527.3084
2011-11-08 13:40:00,25.27,25.34,25.25,25.3,283737.4479549351,9.8282,9.8554,9.8204,9.8399,283737.448
2011-11-08 13:50:00,25.3,25.44,25.29,25.33,166666.66666666666,9.8399,9.8943,9.836,9.8515,166666.6667
2011-11-08 14:00:00,25.33,25.38,25.28,25.32,209037.4724467304,9.8515,9.871,9.8321,9.8476,209037.4724
2011-11-08 14:10:00,25.32,25.39,25.29,25.29,180504.53098212092,9.8476,9.8749,9.836,9.836,180504.531
2011-11-08 14:20:00,25.28,25.45,25.27,25.45,263286.798922361,9.8321,9.8982,9.8282,9.8982,263286.7989
2011-11-08 14:30:00,25.45,25.49,25.41,25.43,156869.94856722996,9.8982,9.9138,9.8827,9.8904,156869.9486
2011-11-08 14:40:00,25.43,25.43,25.36,25.36,152461.42542248344,9.8904,9.8904,9.8632,9.8632,152461.4254
2011-11-08 14:50:00,25.37,25.43,25.36,25.4,139725.69189321576,9.8671,9.8904,9.8632,9.8788,139725.6919
2011-11-08 15:00:00,25.4,25.42,25.31,25.36,163482.73328434973,9.8788,9.8865,9.8438,9.8632,163482.7333
2011-11-08 15:10:00,25.36,25.45,25.36,25.43,151604.21258878274,9.8632,9.8982,9.8632,9.8904,151604.2126
2011-11-08 15:20:00,25.43,25.51,25.43,25.5,166911.58461915256,9.8904,9.9215,9.8904,9.9177,166911.5846
2011-11-08 15:30:00,25.5,25.6,25.5,25.52,296228.26353171683,9.9177,9.9565,9.9177,9.9254,296228.2635
2011-11-08 15:40:00,25.52,25.53,25.44,25.49,366519.7158951751,9.9254,9.9293,9.8943,9.9138,366519.7159
2011-11-08 15:50:00,25.5,25.57,25.49,25.54,907910.8498652952,9.9177,9.9449,9.9138,9.9332,907910.8499
2011-11-09 09:30:00,24.71,24.91,24.64,24.78,277614.4991427871,9.6104,9.6882,9.5832,9.6376,277614.4991
2011-11-09 09:40:00,24.78,24.88,24.74,24.82,200220.4261572373,9.6376,9.6765,9.6221,9.6532,200220.4262
2011-11-09 09:50:00,24.82,24.85,24.62,24.69,267327.94513837865,9.6532,9.6649,9.5754,9.6026,267327.9451
2011-11-09 10:00:00,24.69,24.9,24.69,24.83,440729.855498408,9.6026,9.6843,9.6026,9.6571,440729.8555
2011-11-09 10:10:00,24.83,24.97,24.83,24.91,284472.2018123928,9.6571,9.7115,9.6571,9.6882,284472.2018
2011-11-09 10:20:00,24.93,24.96,24.79,24.8,187484.6926279696,9.696,9.7076,9.6415,9.6454,187484.6926
2011-11-09 10:30:00,24.8,24.95,24.79,24.81,341048.2488366397,9.6454,9.7037,9.6415,9.6493,341048.2488
2011-11-09 10:40:00,24.81,25.13,24.79,25.05,258633.35782512857,9.6493,9.7738,9.6415,9.7426,258633.3578
2011-11-09 10:50:00,25.05,25.17,25.04,25.14,217487.14180749448,9.7426,9.7893,9.7387,9.7776,217487.1418
2011-11-09 11:00:00,25.13,25.21,25.09,25.18,139970.6098457017,9.7738,9.8049,9.7582,9.7932,139970.6098
2011-11-09 11:10:00,25.17,25.21,25.13,25.21,82537.3499877541,9.7893,9.8049,9.7738,9.8049,82537.35
2011-11-09 11:20:00,25.22,25.23,25.13,25.19,98334.55792309577,9.8088,9.8126,9.7738,9.7971,98334.5579
2011-11-09 11:30:00,25.18,25.27,25.14,25.27,132500.6122948812,9.7932,9.8282,9.7776,9.8282,132500.6123
2011-11-09 11:40:00,25.25,25.34,25.22,25.34,94293.41170707812,9.8204,9.8554,9.8088,9.8554,94293.4117
2011-11-09 11:50:00,25.34,25.39,25.32,25.35,159686.505020818,9.8554,9.8749,9.8476,9.8593,159686.505
2011-11-09 12:00:00,25.33,25.35,25.24,25.26,106171.9324026451,9.8515,9.8593,9.8165,9.8243,106171.9324
2011-11-09 12:10:00,25.26,25.27,25.2,25.22,60494.73426402155,9.8243,9.8282,9.801,9.8088,60494.7343
2011-11-09 12:20:00,25.22,25.22,25.11,25.12,164952.24099926522,9.8088,9.8088,9.766,9.7699,164952.241
2011-11-09 12:30:00,25.12,25.19,25.12,25.13,136051.922605927,9.7699,9.7971,9.7699,9.7738,136051.9226
2011-11-09 12:40:00,25.13,25.17,25.1,25.12,94170.95273083515,9.7738,9.7893,9.7621,9.7699,94170.9527
2011-11-09 12:50:00,25.11,25.18,25.1,25.18,90129.80651481752,9.766,9.7932,9.7621,9.7932,90129.8065
2011-11-09 13:00:00,25.18,25.27,25.18,25.21,136786.67646338476,9.7932,9.8282,9.7932,9.8049,136786.6765
2011-11-09 13:10:00,25.19,25.22,25.12,25.13,131031.1045799657,9.7971,9.8088,9.7699,9.7738,131031.1046
2011-11-09 13:20:00,25.13,25.15,25.11,25.11,137031.59441587067,9.7738,9.7815,9.766,9.766,137031.5944
2011-11-09 13:30:00,25.11,25.13,25.05,25.12,144868.96889542002,9.766,9.7738,9.7426,9.7699,144868.9689
2011-11-09 13:40:00,25.11,25.18,25.06,25.14,354396.2772471222,9.766,9.7932,9.7465,9.7776,354396.2772
2011-11-09 13:50:00,25.13,25.14,24.96,25.03,245040.4114621601,9.7738,9.7776,9.7076,9.7349,245040.4115
2011-11-09 14:00:00,25.02,25.03,24.8,24.86,227038.94195444524,9.731,9.7349,9.6454,9.6687,227038.942
2011-11-09 14:10:00,24.86,24.94,24.83,24.89,193852.55939260343,9.6687,9.6999,9.6571,9.6804,193852.5594
2011-11-09 14:20:00,24.88,24.89,24.71,24.84,248346.80382072003,9.6765,9.6804,9.6104,9.661,248346.8038
2011-11-09 14:30:00,24.83,24.89,24.73,24.86,217487.14180749448,9.6571,9.6804,9.6182,9.6687,217487.1418
2011-11-09 14:40:00,24.86,24.88,24.76,24.84,170217.97697771245,9.6687,9.6765,9.6298,9.661,170217.977
2011-11-09 14:50:00,24.83,24.9,24.82,24.83,155767.81778104333,9.6571,9.6843,9.6532,9.6571,155767.8178
2011-11-09 15:00:00,24.82,24.89,24.79,24.88,258143.52192015672,9.6532,9.6804,9.6415,9.6765,258143.5219
2011-11-09 15:10:00,24.89,24.91,24.81,24.89,225936.81116825863,9.6804,9.6882,9.6493,9.6804,225936.8112
2011-11-09 15:20:00,24.89,24.99,24.87,24.91,351947.097722263,9.6804,9.7193,9.6726,9.6882,351947.0977
2011-11-09 15:30:00,24.91,24.91,24.77,24.77,313862.3561107029,9.6882,9.6882,9.6337,9.6337,313862.3561
2011-11-09 15:40:00,24.77,24.84,24.71,24.77,605192.2605927014,9.6337,9.661,9.6104,9.6337,605192.2606
2011-11-09 15:50:00,24.76,24.84,24.72,24.75,897746.7548371295,9.6298,9.661,9.6143,9.626,897746.7548
2011-11-10 09:30:00,25.12,25.2,24.96,25.02,158339.45628214546,9.7699,9.801,9.7076,9.731,158339.4563
2011-11-10 09:40:00,25.02,25.14,24.89,24.92,408768.0626989958,9.731,9.7776,9.6804,9.6921,408768.0627
2011-11-10 09:50:00,24.93,24.93,24.78,24.79,339578.7411217242,9.696,9.696,9.6376,9.6415,339578.7411
2011-11-10 10:00:00,24.79,24.91,24.76,24.88,191403.37986774428,9.6415,9.6882,9.6298,9.6765,191403.3799
2011-11-10 10:10:00,24.88,24.9,24.76,24.81,158216.9973059025,9.6765,9.6843,9.6298,9.6493,158216.9973
2011-11-10 10:20:00,24.8,24.82,24.73,24.73,167646.3384766103,9.6454,9.6532,9.6182,9.6182,167646.3385
2011-11-10 10:30:00,24.73,24.73,24.6,24.71,288268.4300759245,9.6182,9.6182,9.5676,9.6104,288268.4301
2011-11-10 10:40:00,24.71,24.75,24.53,24.55,249448.93460690667,9.6104,9.626,9.5404,9.5482,249448.9346
2011-11-10 10:50:00,24.55,24.68,24.54,24.66,127234.876316434,9.5482,9.5987,9.5443,9.591,127234.8763
2011-11-10 11:00:00,24.66,24.88,24.64,24.84,176096.00783737446,9.591,9.6765,9.5832,9.661,176096.0078
2011-11-10 11:10:00,24.84,24.91,24.78,24.82,78496.20377173646,9.661,9.6882,9.6376,9.6532,78496.2038
2011-11-10 11:20:00,24.82,24.91,24.78,24.88,77638.99093803576,9.6532,9.6882,9.6376,9.6765,77638.9909
2011-11-10 11:30:00,24.88,24.97,24.87,24.93,143399.46118050453,9.6765,9.7115,9.6726,9.696,143399.4612
2011-11-10 11:40:00,24.92,25.09,24.92,25.05,137521.4303208425,9.6921,9.7582,9.6921,9.7426,137521.4303
2011-11-10 11:50:00,25.05,25.05,24.96,25.01,89272.59368111682,9.7426,9.7426,9.7076,9.7271,89272.5937
2011-11-10 12:00:00,25.01,25.12,25.0,25.08,190301.24908155767,9.7271,9.7699,9.7232,9.7543,190301.2491
2011-11-10 12:10:00,25.09,25.11,25.02,25.05,56943.42395297575,9.7582,9.766,9.731,9.7426,56943.424
2011-11-10 12:20:00,25.05,25.09,25.0,25.01,47514.082782267935,9.7426,9.7582,9.7232,9.7271,47514.0828
2011-11-10 12:30:00,25.01,25.01,24.93,24.97,98457.01689933872,9.7271,9.7271,9.696,9.7115,98457.0169
2011-11-10 12:40:00,24.97,25.06,24.96,25.05,43840.31349497918,9.7115,9.7465,9.7076,9.7426,43840.3135
2011-11-10 12:50:00,25.05,25.13,25.02,25.11,164829.78202302227,9.7426,9.7738,9.731,9.766,164829.782
2011-11-10 13:00:00,25.11,25.15,25.08,25.09,175851.08988488856,9.766,9.7815,9.7543,9.7582,175851.0899
2011-11-10 13:10:00,25.09,25.27,25.09,25.26,233039.4317903502,9.7582,9.8282,9.7582,9.8243,233039.4318
2011-11-10 13:20:00,25.26,25.28,25.13,25.15,192383.051677688,9.8243,9.8321,9.7738,9.7815,192383.0517
2011-11-10 13:30:00,25.15,25.21,25.13,25.13,109600.78373744794,9.7815,9.8049,9.7738,9.7738,109600.7837
2011-11-10 13:40:00,25.13,25.21,25.06,25.06,95028.16556453588,9.7738,9.8049,9.7465,9.7465,95028.1656
2011-11-10 13:50:00,25.06,25.17,25.05,25.17,141685.0355131031,9.7465,9.7893,9.7426,9.7893,141685.0355
2011-11-10 14:00:00,25.15,25.17,24.96,24.99,107396.5221650747,9.7815,9.7893,9.7076,9.7193,107396.5222
2011-11-10 14:10:00,24.99,25.09,24.99,25.08,67474.89590987019,9.7193,9.7582,9.7193,9.7543,67474.8959
2011-11-10 14:20:00,25.06,25.07,24.96,24.98,144501.59196669114,9.7465,9.7504,9.7076,9.7154,144501.592
2011-11-10 14:30:00,24.98,25.0,24.92,24.94,121724.22238550083,9.7154,9.7232,9.6921,9.6999,121724.2224
2011-11-10 14:40:00,24.94,25.06,24.92,25.01,115723.73254959588,9.6999,9.7465,9.6921,9.7271,115723.7325
2011-11-10 14:50:00,25.01,25.04,24.88,24.89,117927.99412196912,9.7271,9.7387,9.6765,9.6804,117927.9941
2011-11-10 15:00:00,24.91,25.01,24.87,24.95,124663.23781533186,9.6882,9.7271,9.6726,9.7037,124663.2378
2011-11-10 15:10:00,24.96,25.03,24.94,24.96,115723.73254959588,9.7076,9.7349,9.6999,9.7076,115723.7325
2011-11-10 15:20:00,24.96,25.12,24.92,25.08,181606.6617683076,9.7076,9.7699,9.6921,9.7543,181606.6618
2011-11-10 15:30:00,25.08,25.1,25.0,25.05,224467.3034533431,9.7543,9.7621,9.7232,9.7426,224467.3035
2011-11-10 15:40:00,25.04,25.08,24.99,25.05,231080.08817046287,9.7387,9.7543,9.7193,9.7426,231080.0882
2011-11-10 15:50:00,25.05,25.16,25.04,25.11,669360.7641440117,9.7426,9.7854,9.7387,9.766,669360.7641
2011-11-11 09:30:00,25.44,25.54,25.31,25.45,113764.38892970854,9.8943,9.9332,9.8438,9.8982,113764.3889
2011-11-11 09:40:00,25.45,25.53,25.45,25.45,92089.15013470486,9.8982,9.9293,9.8982,9.8982,92089.1501
2011-11-11 09:50:00,25.44,25.54,25.4,25.5,118907.6659319128,9.8943,9.9332,9.8788,9.9177,118907.6659
2011-11-11 10:00:00,25.5,25.63,25.49,25.62,169483.2231202547,9.9177,9.9682,9.9138,9.9643,169483.2231
2011-11-11 10:10:00,25.63,25.69,25.59,25.64,228753.36762184667,9.9682,9.9916,9.9527,9.9721,228753.3676
2011-11-11 10:20:00,25.63,25.66,25.58,25.62,137766.34827332842,9.9682,9.9799,9.9488,9.9643,137766.3483
2011-11-11 10:30:00,25.62,25.71,25.62,25.63,179402.40019593434,9.9643,9.9993,9.9643,9.9682,179402.4002
2011-11-11 10:40:00,25.63,25.68,25.6,25.64,181239.2848395788,9.9682,9.9877,9.9565,9.9721,181239.2848
2011-11-11 10:50:00,25.64,25.65,25.54,25.54,212956.159686505,9.9721,9.976,9.9332,9.9332,212956.1597
2011-11-11 11:00:00,25.54,25.58,25.49,25.55,154420.76904237078,9.9332,9.9488,9.9138,9.9371,154420.769
2011-11-11 11:10:00,25.56,25.67,25.52,25.62,135807.00465344108,9.941,9.9838,9.9254,9.9643,135807.0047
2011-11-11 11:20:00,25.62,25.65,25.58,25.59,118050.45309821208,9.9643,9.976,9.9488,9.9527,118050.4531
2011-11-11 11:30:00,25.6,25.61,25.53,25.54,112172.42223855008,9.9565,9.9604,9.9293,9.9332,112172.4222
2011-11-11 11:40:00,25.55,25.56,25.48,25.5,110457.99657114866,9.9371,9.941,9.9099,9.9177,110457.9966
2011-11-11 11:50:00,25.5,25.55,25.48,25.54,71026.20622091599,9.9177,9.9371,9.9099,9.9332,71026.2062
2011-11-11 12:00:00,25.54,25.55,25.53,25.54,65760.47024246877,9.9332,9.9371,9.9293,9.9332,65760.4702
2011-11-11 12:10:00,25.54,25.55,25.49,25.5,77516.53196179279,9.9332,9.9371,9.9138,9.9177,77516.532
2011-11-11 12:20:00,25.5,25.54,25.49,25.54,148542.7381827088,9.9177,9.9332,9.9138,9.9332,148542.7382
2011-11-11 12:30:00,25.54,25.54,25.45,25.48,82292.43203526818,9.9332,9.9332,9.8982,9.9099,82292.432
2011-11-11 12:40:00,25.48,25.5,25.45,25.47,71760.96007837374,9.9099,9.9177,9.8982,9.906,71760.9601
2011-11-11 12:50:00,25.46,25.54,25.45,25.54,46411.95199608131,9.9021,9.9332,9.8982,9.9332,46411.952
2011-11-11 13:00:00,25.54,25.62,25.54,25.61,65270.63433749694,9.9332,9.9643,9.9332,9.9604,65270.6343
2011-11-11 13:10:00,25.61,25.62,25.59,25.61,52657.3597844722,9.9604,9.9643,9.9527,9.9604,52657.3598
2011-11-11 13:20:00,25.61,25.62,25.54,25.54,86945.87313250061,9.9604,9.9643,9.9332,9.9332,86945.8731
2011-11-11 13:30:00,25.55,25.56,25.49,25.49,136296.84055841292,9.9371,9.941,9.9138,9.9138,136296.8406
2011-11-11 13:40:00,25.5,25.54,25.49,25.52,71148.66519715895,9.9177,9.9332,9.9138,9.9254,71148.6652
2011-11-11 13:50:00,25.53,25.53,25.45,25.49,101885.86823414156,9.9293,9.9293,9.8982,9.9138,101885.8682
2011-11-11 14:00:00,25.49,25.56,25.49,25.56,55596.3752143032,9.9138,9.941,9.9138,9.941,55596.3752
2011-11-11 14:10:00,25.56,25.58,25.55,25.56,80455.5473916238,9.941,9.9488,9.9371,9.941,80455.5474
2011-11-11 14:20:00,25.57,25.58,25.52,25.58,62086.70095518001,9.9449,9.9488,9.9254,9.9488,62086.701
2011-11-11 14:30:00,25.58,25.62,25.56,25.56,84496.69360764143,9.9488,9.9643,9.941,9.941,84496.6936
2011-11-11 14:40:00,25.57,25.62,25.57,25.58,75802.10629439137,9.9449,9.9643,9.9449,9.9488,75802.1063
2011-11-11 14:50:00,25.58,25.61,25.54,25.56,85231.44746509919,9.9488,9.9604,9.9332,9.941,85231.4475
2011-11-11 15:00:00,25.56,25.56,25.45,25.49,158216.9973059025,9.941,9.941,9.8982,9.9138,158216.9973
2011-11-11 15:10:00,25.49,25.53,25.43,25.51,131276.0225324516,9.9138,9.9293,9.8904,9.9215,131276.0225
2011-11-11 15:20:00,25.51,25.54,25.46,25.54,173279.45138378642,9.9215,9.9332,9.9021,9.9332,173279.4514
2011-11-11 15:30:00,25.54,25.56,25.52,25.55,169605.68209649765,9.9332,9.941,9.9254,9.9371,169605.6821
2011-11-11 15:40:00,25.54,25.56,25.49,25.56,362845.9466078864,9.9332,9.941,9.9138,9.941,362845.9466
2011-11-11 15:50:00,25.56,25.6,25.54,25.58,573230.4677932892,9.941,9.9565,9.9332,9.9488,573230.4678
2011-11-14 09:30:00,25.45,25.54,25.25,25.33,161156.01273573353,9.8982,9.9332,9.8204,9.8515,161156.0127
2011-11-14 09:40:00,25.34,25.39,25.2,25.26,123928.48395787412,9.8554,9.8749,9.801,9.8243,123928.484
2011-11-14 09:50:00,25.26,25.3,25.14,25.26,120377.1736468283,9.8243,9.8399,9.7776,9.8243,120377.1736
2011-11-14 10:00:00,25.27,25.31,25.18,25.21,345946.60788635805,9.8282,9.8438,9.7932,9.8049,345946.6079
2011-11-14 10:10:00,25.21,25.26,25.1,25.11,190178.7901053147,9.8049,9.8243,9.7621,9.766,190178.7901
2011-11-14 10:20:00,25.12,25.15,25.08,25.15,152094.04849375458,9.7699,9.7815,9.7543,9.7815,152094.0485
2011-11-14 10:30:00,25.15,25.15,25.05,25.1,124050.94293411706,9.7815,9.7815,9.7426,9.7621,124050.9429
2011-11-14 10:40:00,25.09,25.09,25.01,25.06,148420.2792064658,9.7582,9.7582,9.7271,9.7465,148420.2792
2011-11-14 10:50:00,25.07,25.14,25.05,25.11,186749.93877051183,9.7504,9.7776,9.7426,9.766,186749.9388
2011-11-14 11:00:00,25.11,25.18,25.06,25.14,163850.11021307862,9.766,9.7932,9.7465,9.7776,163850.1102
2011-11-14 11:10:00,25.14,25.18,25.08,25.11,79475.87558168013,9.7776,9.7932,9.7543,9.766,79475.8756
2011-11-14 11:20:00,25.11,25.2,25.09,25.18,103477.83492530002,9.766,9.801,9.7582,9.7932,103477.8349
2011-11-14 11:30:00,25.18,25.22,25.13,25.18,85721.28337007102,9.7932,9.8088,9.7738,9.7932,85721.2834
2011-11-14 11:40:00,25.18,25.18,25.09,25.12,61596.86505020817,9.7932,9.7932,9.7582,9.7699,61596.8651
2011-11-14 11:50:00,25.12,25.15,25.02,25.06,91476.85525349008,9.7699,9.7815,9.731,9.7465,91476.8553
2011-11-14 12:00:00,25.06,25.1,25.0,25.1,82169.97305902521,9.7465,9.7621,9.7232,9.7621,82169.9731
2011-11-14 12:10:00,25.1,25.1,24.95,24.95,114009.30688219446,9.7621,9.7621,9.7037,9.7037,114009.3069
2011-11-14 12:20:00,24.96,24.99,24.9,24.94,142052.41244183198,9.7076,9.7193,9.6843,9.6999,142052.4124
2011-11-14 12:30:00,24.94,24.96,24.89,24.94,126867.49938770512,9.6999,9.7076,9.6804,9.6999,126867.4994
2011-11-14 12:40:00,24.93,24.94,24.87,24.91,121969.14033798676,9.696,9.6999,9.6726,9.6882,121969.1403
2011-11-14 12:50:00,24.91,24.93,24.9,24.92,140460.4457506735,9.6882,9.696,9.6843,9.6921,140460.4458
2011-11-14 13:00:00,24.91,24.92,24.88,24.91,68454.56771981386,9.6882,9.6921,9.6765,9.6882,68454.5677
2011-11-14 13:10:00,24.9,24.93,24.87,24.89,155645.35880480037,9.6843,9.696,9.6726,9.6804,155645.3588
2011-11-14 13:20:00,24.89,24.9,24.87,24.87,159931.42297330394,9.6804,9.6843,9.6726,9.6726,159931.423
2011-11-14 13:30:00,24.88,24.91,24.87,24.9,334925.3000244918,9.6765,9.6882,9.6726,9.6843,334925.3
2011-11-14 13:40:00,24.9,24.91,24.87,24.9,127602.25324516286,9.6843,9.6882,9.6726,9.6843,127602.2532
2011-11-14 13:50:00,24.9,24.91,24.86,24.87,186260.10286554004,9.6843,9.6882,9.6687,9.6726,186260.1029
2011-11-14 14:00:00,24.87,24.94,24.86,24.94,131520.94048493754,9.6726,9.6999,9.6687,9.6999,131520.9405
2011-11-14 14:10:00,24.95,25.0,24.94,24.94,71271.1241734019,9.7037,9.7232,9.6999,9.6999,71271.1242
2011-11-14 14:20:00,24.94,24.97,24.91,24.91,70046.53441097232,9.6999,9.7115,9.6882,9.6882,70046.5344
2011-11-14 14:30:00,24.92,24.96,24.91,24.95,114254.22483468035,9.6921,9.7076,9.6882,9.7037,114254.2248
2011-11-14 14:40:00,24.95,24.99,24.93,24.93,144134.21503796228,9.7037,9.7193,9.696,9.696,144134.215
2011-11-14 14:50:00,24.94,24.98,24.91,24.93,221405.8290472692,9.6999,9.7154,9.6882,9.696,221405.829
2011-11-14 15:00:00,24.93,25.04,24.93,24.99,165197.15895175116,9.696,9.7387,9.696,9.7193,165197.159
2011-11-14 15:10:00,24.99,25.05,24.98,24.98,284594.6607886358,9.7193,9.7426,9.7154,9.7154,284594.6608
2011-11-14 15:20:00,24.97,25.05,24.96,25.01,298432.5251040901,9.7115,9.7426,9.7076,9.7271,298432.5251
2011-11-14 15:30:00,25.01,25.08,25.01,25.05,346803.82072005875,9.7271,9.7543,9.7271,9.7426,346803.8207
2011-11-14 15:40:00,25.05,25.09,24.97,24.97,429586.0886602988,9.7426,9.7582,9.7115,9.7115,429586.0887
2011-11-14 15:50:00,24.97,25.0,24.93,24.99,990203.2819005632,9.7115,9.7232,9.696,9.7193,990203.2819
2011-11-15 09:30:00,24.88,25.23,24.88,25.19,230222.87533676217,9.6765,9.8126,9.6765,9.7971,230222.8753
2011-11-15 09:40:00,25.18,25.45,25.13,25.37,302351.2123438648,9.7932,9.8982,9.7738,9.8671,302351.2123
2011-11-15 09:50:00,25.37,25.4,25.28,25.35,159319.12809208914,9.8671,9.8788,9.8321,9.8593,159319.1281
2011-11-15 10:00:00,25.34,25.36,25.2,25.21,228875.8265980896,9.8554,9.8632,9.801,9.8049,228875.8266
2011-11-15 10:10:00,25.21,25.25,25.1,25.12,178912.5642909625,9.8049,9.8204,9.7621,9.7699,178912.5643
2011-11-15 10:20:00,25.13,25.24,25.13,25.22,75312.27038941954,9.7738,9.8165,9.7738,9.8088,75312.2704
2011-11-15 10:30:00,25.22,25.31,25.22,25.27,156257.65368601517,9.8088,9.8438,9.8088,9.8282,156257.6537
2011-11-15 10:40:00,25.26,25.31,25.22,25.23,176585.8437423463,9.8243,9.8438,9.8088,9.8126,176585.8437
2011-11-15 10:50:00,25.23,25.26,25.13,25.15,253000.24491795248,9.8126,9.8243,9.7738,9.7815,253000.2449
2011-11-15 11:00:00,25.14,25.2,25.12,25.16,201077.638990938,9.7776,9.801,9.7699,9.7854,201077.639
2011-11-15 11:10:00,25.17,25.21,25.05,25.05,226181.7291207445,9.7893,9.8049,9.7426,9.7426,226181.7291
2011-11-15 11:20:00,25.06,25.12,25.04,25.11,198628.45946607884,9.7465,9.7699,9.7387,9.766,198628.4595
2011-11-15 11:30:00,25.11,25.12,24.97,24.97,275900.0734753857,9.766,9.7699,9.7115,9.7115,275900.0735
2011-11-15 11:40:00,24.97,25.0,24.95,24.96,131153.56355620865,9.7115,9.7232,9.7037,9.7076,131153.5636
2011-11-15 11:50:00,24.96,25.13,24.96,25.09,261204.9963262307,9.7076,9.7738,9.7076,9.7582,261204.9963
2011-11-15 12:00:00,25.09,25.19,25.09,25.15,186627.4797942689,9.7582,9.7971,9.7582,9.7815,186627.4798
2011-11-15 12:10:00,25.15,25.19,25.13,25.17,69189.3215772716,9.7815,9.7971,9.7738,9.7893,69189.3216
2011-11-15 12:20:00,25.16,25.26,25.16,25.24,54494.24442811657,9.7854,9.8243,9.7854,9.8165,54494.2444
2011-11-15 12:30:00,25.24,25.33,25.22,25.29,95150.62454077884,9.8165,9.8515,9.8088,9.836,95150.6245
2011-11-15 12:40:00,25.29,25.36,25.27,25.33,156135.1947097722,9.836,9.8632,9.8282,9.8515,156135.1947
2011-11-15 12:50:00,25.33,25.43,25.31,25.41,92823.90399216262,9.8515,9.8904,9.8438,9.8827,92823.904
2011-11-15 13:00:00,25.41,25.49,25.4,25.44,105192.26059270144,9.8827,9.9138,9.8788,9.8943,105192.2606
2011-11-15 13:10:00,25.43,25.45,25.35,25.38,116091.10947832475,9.8904,9.8982,9.8593,9.871,116091.1095
2011-11-15 13:20:00,25.37,25.45,25.36,25.44,92946.36296840558,9.8671,9.8982,9.8632,9.8943,92946.363
2011-11-15 13:30:00,25.44,25.48,25.42,25.46,115968.6505020818,9.8943,9.9099,9.8865,9.9021,115968.6505
2011-11-15 13:40:00,25.45,25.49,25.41,25.42,112294.88121479304,9.8982,9.9138,9.8827,9.8865,112294.8812
2011-11-15 13:50:00,25.43,25.46,25.43,25.46,119397.50183688464,9.8904,9.9021,9.8904,9.9021,119397.5018
2011-11-15 14:00:00,25.45,25.49,25.45,25.48,64046.04457506735,9.8982,9.9138,9.8982,9.9099,64046.0446
2011-11-15 14:10:00,25.48,25.53,25.45,25.47,271246.63237815327,9.9099,9.9293,9.8982,9.906,271246.6324
2011-11-15 14:20:00,25.47,25.49,25.39,25.41,139113.39701200096,9.906,9.9138,9.8749,9.8827,139113.397
2011-11-15 14:30:00,25.41,25.48,25.4,25.44,135929.46362968403,9.8827,9.9099,9.8788,9.8943,135929.4636
2011-11-15 14:40:00,25.44,25.58,25.43,25.45,122336.51726671564,9.8943,9.9488,9.8904,9.8982,122336.5173
2011-11-15 14:50:00,25.44,25.52,25.44,25.49,111805.0453098212,9.8943,9.9254,9.8943,9.9138,111805.0453
2011-11-15 15:00:00,25.49,25.63,25.49,25.56,294881.2147930443,9.9138,9.9682,9.9138,9.941,294881.2148
2011-11-15 15:10:00,25.57,25.61,25.54,25.54,193975.0183688464,9.9449,9.9604,9.9332,9.9332,193975.0184
2011-11-15 15:20:00,25.54,25.65,25.54,25.64,191525.83884398724,9.9332,9.976,9.9332,9.9721,191525.8388
2011-11-15 15:30:00,25.65,25.66,25.58,25.62,253734.99877541023,9.976,9.9799,9.9488,9.9643,253734.9988
2011-11-15 15:40:00,25.62,25.67,25.58,25.67,340191.036002939,9.9643,9.9838,9.9488,9.9838,340191.036
2011-11-15 15:50:00,25.67,25.67,25.51,25.53,625765.3686015185,9.9838,9.9838,9.9215,9.9293,625765.3686
2011-11-16 09:30:00,25.03,25.3,24.93,25.27,306147.4406073965,9.7349,9.8399,9.696,9.8282,306147.4406
2011-11-16 09:40:00,25.28,25.45,25.24,25.27,194709.77222630417,9.8321,9.8982,9.8165,9.8282,194709.7722
2011-11-16 09:50:00,25.29,25.38,25.29,25.36,146216.01763409257,9.836,9.871,9.836,9.8632,146216.0176
2011-11-16 10:00:00,25.37,25.41,25.22,25.23,269409.74773450894,9.8671,9.8827,9.8088,9.8126,269409.7477
2011-11-16 10:10:00,25.22,25.29,25.17,25.27,233896.6446240509,9.8088,9.836,9.7893,9.8282,233896.6446
2011-11-16 10:20:00,25.27,25.28,25.18,25.18,172177.32059759978,9.8282,9.8321,9.7932,9.7932,172177.3206
2011-11-16 10:30:00,25.18,25.27,25.13,25.27,122703.89419544452,9.7932,9.8282,9.7738,9.8282,122703.8942
2011-11-16 10:40:00,25.27,25.32,25.21,25.29,123438.64805290228,9.8282,9.8476,9.8049,9.836,123438.6481
2011-11-16 10:50:00,25.29,25.36,25.28,25.31,202424.68772961057,9.836,9.8632,9.8321,9.8438,202424.6877
2011-11-16 11:00:00,25.31,25.44,25.31,25.43,120744.55057555718,9.8438,9.8943,9.8438,9.8904,120744.5506
2011-11-16 11:10:00,25.44,25.45,25.39,25.43,126132.74553024735,9.8943,9.8982,9.8749,9.8904,126132.7455
2011-11-16 11:20:00,25.43,25.45,25.36,25.36,215160.42125887825,9.8904,9.8982,9.8632,9.8632,215160.4213
2011-11-16 11:30:00,25.36,25.38,25.28,25.3,137766.34827332842,9.8632,9.871,9.8321,9.8399,137766.3483
2011-11-16 11:40:00,25.3,25.36,25.29,25.31,74699.97550820475,9.8399,9.8632,9.836,9.8438,74699.9755
2011-11-16 11:50:00,25.31,25.38,25.31,25.36,78128.82684300758,9.8438,9.871,9.8438,9.8632,78128.8268
2011-11-16 12:00:00,25.36,25.4,25.36,25.38,72495.71393583149,9.8632,9.8788,9.8632,9.871,72495.7139
2011-11-16 12:10:00,25.38,25.4,25.34,25.4,67107.51898114131,9.871,9.8788,9.8554,9.8788,67107.519
2011-11-16 12:20:00,25.4,25.43,25.39,25.39,80578.00636786676,9.8788,9.8904,9.8749,9.8749,80578.0064
2011-11-16 12:30:00,25.4,25.47,25.36,25.45,132745.53024736713,9.8788,9.906,9.8632,9.8982,132745.5302
2011-11-16 12:40:00,25.45,25.48,25.42,25.42,100416.36051922606,9.8982,9.9099,9.8865,9.8865,100416.3605
2011-11-16 12:50:00,25.42,25.44,25.38,25.42,65148.175361253976,9.8865,9.8943,9.871,9.8865,65148.1754
2011-11-16 13:00:00,25.43,25.46,25.42,25.43,127357.33529267694,9.8904,9.9021,9.8865,9.8904,127357.3353
2011-11-16 13:10:00,25.42,25.47,25.42,25.47,88048.00391868723,9.8865,9.906,9.8865,9.906,88048.0039
2011-11-16 13:20:00,25.47,25.59,25.46,25.58,276634.8273328435,9.906,9.9527,9.9021,9.9488,276634.8273
2011-11-16 13:30:00,25.58,25.64,25.57,25.64,130908.64560372276,9.9488,9.9721,9.9449,9.9721,130908.6456
2011-11-16 13:40:00,25.63,25.71,25.62,25.68,125153.07372030368,9.9682,9.9993,9.9643,9.9877,125153.0737
2011-11-16 13:50:00,25.69,25.71,25.58,25.59,106539.30933137398,9.9916,9.9993,9.9488,9.9527,106539.3093
2011-11-16 14:00:00,25.59,25.65,25.58,25.61,86456.03722752877,9.9527,9.976,9.9488,9.9604,86456.0372
2011-11-16 14:10:00,25.61,25.62,25.55,25.62,83149.64486896888,9.9604,9.9643,9.9371,9.9643,83149.6449
2011-11-16 14:20:00,25.62,25.67,25.62,25.62,108743.57090374724,9.9643,9.9838,9.9643,9.9643,108743.5709
2011-11-16 14:30:00,25.62,25.65,25.59,25.64,116948.32231202548,9.9643,9.976,9.9527,9.9721,116948.3223
2011-11-16 14:40:00,25.65,25.66,25.55,25.56,95640.46044575066,9.976,9.9799,9.9371,9.941,95640.4604
2011-11-16 14:50:00,25.55,25.56,25.44,25.46,210506.98016164583,9.9371,9.941,9.8943,9.9021,210506.9802
2011-11-16 15:00:00,25.46,25.51,25.41,25.5,159808.963997061,9.9021,9.9215,9.8827,9.9177,159808.964
2011-11-16 15:10:00,25.51,25.51,25.31,25.38,238060.24981631152,9.9215,9.9215,9.8438,9.871,238060.2498
2011-11-16 15:20:00,25.37,25.37,25.24,25.24,246632.37815331863,9.8671,9.8671,9.8165,9.8165,246632.3782
2011-11-16 15:30:00,25.23,25.23,25.02,25.14,401665.4420769042,9.8126,9.8126,9.731,9.7776,401665.4421
2011-11-16 15:40:00,25.14,25.18,25.05,25.1,821944.6485427382,9.7776,9.7932,9.7426,9.7621,821944.6485
2011-11-16 15:50:00,25.11,25.11,24.96,25.0,1260837.6193975017,9.766,9.766,9.7076,9.7232,1260837.6194
2011-11-17 09:30:00,24.8,25.05,24.78,24.8,208670.09551800144,9.6454,9.7426,9.6376,9.6454,208670.0955
2011-11-17 09:40:00,24.8,24.86,24.67,24.7,303208.4251775655,9.6454,9.6687,9.5948,9.6065,303208.4252
2011-11-17 09:50:00,24.7,24.87,24.69,24.85,128704.38403134947,9.6065,9.6726,9.6026,9.6649,128704.384
2011-11-17 10:00:00,24.84,24.94,24.74,24.93,307616.948322312,9.661,9.6999,9.6221,9.696,307616.9483
2011-11-17 10:10:00,24.92,24.95,24.87,24.93,127112.41734019102,9.6921,9.7037,9.6726,9.696,127112.4173
2011-11-17 10:20:00,24.94,25.04,24.91,25.04,116336.02743081067,9.6999,9.7387,9.6882,9.7387,116336.0274
2011-11-17 10:30:00,25.03,25.18,24.93,25.11,232916.97281410728,9.7349,9.7932,9.696,9.766,232916.9728
2011-11-17 10:40:00,25.09,25.15,25.0,25.03,81557.67817781043,9.7582,9.7815,9.7232,9.7349,81557.6782
2011-11-17 10:50:00,25.03,25.11,25.0,25.03,118172.91207445505,9.7349,9.766,9.7232,9.7349,118172.9121
2011-11-17 11:00:00,25.03,25.06,24.91,24.93,175851.08988488856,9.7349,9.7465,9.6882,9.696,175851.0899
2011-11-17 11:10:00,24.93,25.01,24.9,25.0,123683.5660053882,9.696,9.7271,9.6843,9.7232,123683.566
2011-11-17 11:20:00,24.99,25.02,24.89,24.97,132745.53024736713,9.7193,9.731,9.6804,9.7115,132745.5302
2011-11-17 11:30:00,24.97,25.06,24.96,25.01,165197.15895175116,9.7115,9.7465,9.7076,9.7271,165197.159
2011-11-17 11:40:00,25.02,25.09,24.97,24.97,84496.69360764143,9.731,9.7582,9.7115,9.7115,84496.6936
2011-11-17 11:50:00,24.96,25.03,24.95,24.98,71760.96007837374,9.7076,9.7349,9.7037,9.7154,71760.9601
2011-11-17 12:00:00,24.98,24.98,24.87,24.89,78006.36786676463,9.7154,9.7154,9.6726,9.6804,78006.3679
2011-11-17 12:10:00,24.89,24.9,24.81,24.87,119397.50183688464,9.6804,9.6843,9.6493,9.6726,119397.5018
2011-11-17 12:20:00,24.87,24.9,24.78,24.78,75434.7293656625,9.6726,9.6843,9.6376,9.6376,75434.7294
2011-11-17 12:30:00,24.79,24.79,24.47,24.48,593313.7398971344,9.6415,9.6415,9.5171,9.5209,593313.7399
2011-11-17 12:40:00,24.47,24.56,24.37,24.52,385133.4802841048,9.5171,9.5521,9.4782,9.5365,385133.4803
2011-11-17 12:50:00,24.51,24.68,24.51,24.64,159808.963997061,9.5326,9.5987,9.5326,9.5832,159808.964
2011-11-17 13:00:00,24.63,24.63,24.49,24.55,175116.3360274308,9.5793,9.5793,9.5248,9.5482,175116.336
2011-11-17 13:10:00,24.56,24.68,24.52,24.66,132990.44819985304,9.5521,9.5987,9.5365,9.591,132990.4482
2011-11-17 13:20:00,24.66,24.66,24.56,24.6,130541.26867499387,9.591,9.591,9.5521,9.5676,130541.2687
2011-11-17 13:30:00,24.6,24.62,24.54,24.59,122581.43521920156,9.5676,9.5754,9.5443,9.5637,122581.4352
2011-11-17 13:40:00,24.59,24.63,24.49,24.54,110825.37349987752,9.5637,9.5793,9.5248,9.5443,110825.3735
2011-11-17 13:50:00,24.54,24.6,24.39,24.57,234141.56257653685,9.5443,9.5676,9.4859,9.556,234141.5626
2011-11-17 14:00:00,24.57,24.59,24.51,24.52,159196.6691158462,9.556,9.5637,9.5326,9.5365,159196.6691
2011-11-17 14:10:00,24.52,24.58,24.5,24.56,242468.772961058,9.5365,9.5598,9.5287,9.5521,242468.773
2011-11-17 14:20:00,24.56,24.61,24.47,24.56,188586.82341415624,9.5521,9.5715,9.5171,9.5521,188586.8234
2011-11-17 14:30:00,24.56,24.63,24.5,24.51,302106.2943913789,9.5521,9.5793,9.5287,9.5326,302106.2944
2011-11-17 14:40:00,24.51,24.7,24.5,24.64,175606.17193240262,9.5326,9.6065,9.5287,9.5832,175606.1719
2011-11-17 14:50:00,24.64,24.69,24.63,24.64,121234.386480529,9.5832,9.6026,9.5793,9.5832,121234.3865
2011-11-17 15:00:00,24.64,24.7,24.6,24.64,227161.4009306882,9.5832,9.6065,9.5676,9.5832,227161.4009
2011-11-17 15:10:00,24.64,24.64,24.54,24.6,253734.99877541023,9.5832,9.5832,9.5443,9.5676,253734.9988
2011-11-17 15:20:00,24.6,24.71,24.55,24.64,358070.04653441097,9.5676,9.6104,9.5482,9.5832,358070.0465
2011-11-17 15:30:00,24.64,24.68,24.56,24.56,334557.9230957629,9.5832,9.5987,9.5521,9.5521,334557.9231
2011-11-17 15:40:00,24.56,24.69,24.48,24.64,669238.3051677687,9.5521,9.6026,9.5209,9.5832,669238.3052
2011-11-17 15:50:00,24.64,24.73,24.58,24.73,1028043.1055596374,9.5832,9.6182,9.5598,9.6182,1028043.1056
2011-11-18 09:30:00,24.98,25.09,24.91,24.96,579475.8755816801,9.7154,9.7582,9.6882,9.7076,579475.8756
2011-11-18 09:40:00,24.98,25.01,24.78,24.82,281165.8094538329,9.7154,9.7271,9.6376,9.6532,281165.8095
2011-11-18 09:50:00,24.82,24.96,24.77,24.91,180137.1540533921,9.6532,9.7076,9.6337,9.6882,180137.1541
2011-11-18 10:00:00,24.91,24.95,24.87,24.88,243938.2806759736,9.6882,9.7037,9.6726,9.6765,243938.2807
2011-11-18 10:10:00,24.88,24.99,24.84,24.91,236468.28312515304,9.6765,9.7193,9.661,9.6882,236468.2831
2011-11-18 10:20:00,24.9,24.92,24.8,24.87,195444.5260837619,9.6843,9.6921,9.6454,9.6726,195444.5261
2011-11-18 10:30:00,24.88,24.98,24.87,24.97,231325.0061229488,9.6765,9.7154,9.6726,9.7115,231325.0061
2011-11-18 10:40:00,24.97,25.03,24.92,25.02,179524.8591721773,9.7115,9.7349,9.6921,9.731,179524.8592
2011-11-18 10:50:00,25.02,25.1,25.0,25.01,142174.87141807494,9.731,9.7621,9.7232,9.7271,142174.8714
2011-11-18 11:00:00,25.01,25.07,24.96,24.96,103600.29390154296,9.7271,9.7504,9.7076,9.7076,103600.2939
2011-11-18 11:10:00,24.96,25.02,24.95,24.96,76291.94219936321,9.7076,9.731,9.7037,9.7076,76291.9422
2011-11-18 11:20:00,24.96,25.03,24.9,24.93,174259.12319373008,9.7076,9.7349,9.6843,9.696,174259.1232
2011-11-18 11:30:00,24.93,24.95,24.78,24.82,92578.9860396767,9.696,9.7037,9.6376,9.6532,92578.986
2011-11-18 11:40:00,24.82,24.87,24.79,24.84,132378.15331863824,9.6532,9.6726,9.6415,9.661,132378.1533
2011-11-18 11:50:00,24.83,24.91,24.83,24.91,114254.22483468035,9.6571,9.6882,9.6571,9.6882,114254.2248
2011-11-18 12:00:00,24.91,24.91,24.72,24.78,178790.10531471955,9.6882,9.6882,9.6143,9.6376,178790.1053
2011-11-18 12:10:00,24.78,24.84,24.77,24.77,53392.11364192995,9.6376,9.661,9.6337,9.6337,53392.1136
2011-11-18 12:20:00,24.77,24.84,24.73,24.82,69189.3215772716,9.6337,9.661,9.6182,9.6532,69189.3216
2011-11-18 12:30:00,24.82,24.86,24.78,24.78,85966.20132255694,9.6532,9.6687,9.6376,9.6376,85966.2013
2011-11-18 12:40:00,24.78,24.86,24.77,24.86,86945.87313250061,9.6376,9.6687,9.6337,9.6687,86945.8731
2011-11-18 12:50:00,24.86,24.87,24.81,24.83,89150.13470487387,9.6687,9.6726,9.6493,9.6571,89150.1347
2011-11-18 13:00:00,24.82,24.91,24.82,24.9,153318.63825618415,9.6532,9.6882,9.6532,9.6843,153318.6383
2011-11-18 13:10:00,24.9,25.0,24.88,24.95,114376.68381092334,9.6843,9.7232,9.6765,9.7037,114376.6838
2011-11-18 13:20:00,24.95,24.96,24.91,24.93,90864.56037227529,9.7037,9.7076,9.6882,9.696,90864.5604
2011-11-18 13:30:00,24.92,25.04,24.92,25.03,111805.0453098212,9.6921,9.7387,9.6921,9.7349,111805.0453
2011-11-18 13:40:00,25.03,25.04,24.94,24.96,81802.59613029634,9.7349,9.7387,9.6999,9.7076,81802.5961
2011-11-18 13:50:00,24.96,24.98,24.94,24.95,56820.9649767328,9.7076,9.7154,9.6999,9.7037,56820.965
2011-11-18 14:00:00,24.95,24.95,24.9,24.93,122703.89419544452,9.7037,9.7037,9.6843,9.696,122703.8942
2011-11-18 14:10:00,24.94,25.05,24.92,24.97,167891.25642909625,9.6999,9.7426,9.6921,9.7115,167891.2564
2011-11-18 14:20:00,24.97,24.99,24.89,24.91,105437.17854518736,9.7115,9.7193,9.6804,9.6882,105437.1785
2011-11-18 14:30:00,24.92,25.0,24.92,24.95,151849.13054126868,9.6921,9.7232,9.6921,9.7037,151849.1305
2011-11-18 14:40:00,24.95,25.0,24.92,24.94,115846.19152583885,9.7037,9.7232,9.6921,9.6999,115846.1915
2011-11-18 14:50:00,24.93,24.93,24.83,24.85,142174.87141807494,9.696,9.696,9.6571,9.6649,142174.8714
2011-11-18 15:00:00,24.86,24.9,24.77,24.9,263041.8809698751,9.6687,9.6843,9.6337,9.6843,263041.881
2011-11-18 15:10:00,24.89,24.95,24.86,24.91,216017.63409257896,9.6804,9.7037,9.6687,9.6882,216017.6341
2011-11-18 15:20:00,24.91,24.94,24.88,24.91,191893.21577271607,9.6882,9.6999,9.6765,9.6882,191893.2158
2011-11-18 15:30:00,24.91,25.01,24.9,24.96,315821.6997305902,9.6882,9.7271,9.6843,9.7076,315821.6997
2011-11-18 15:40:00,24.96,24.96,24.84,24.91,544085.231447465,9.7076,9.7076,9.661,9.6882,544085.2314
2011-11-18 15:50:00,24.91,24.94,24.86,24.88,703526.8185157971,9.6882,9.6999,9.6687,9.6765,703526.8185
2011-11-21 09:30:00,24.38,24.47,24.29,24.32,182586.33357825127,9.4821,9.5171,9.4471,9.4587,182586.3336
2011-11-21 09:40:00,24.32,24.35,24.17,24.23,283247.61204996327,9.4587,9.4704,9.4004,9.4237,283247.612
2011-11-21 09:50:00,24.22,24.27,24.14,24.26,177687.97452853294,9.4198,9.4393,9.3887,9.4354,177687.9745
2011-11-21 10:00:00,24.27,24.33,24.22,24.27,347661.03355375945,9.4393,9.4626,9.4198,9.4393,347661.0336
2011-11-21 10:10:00,24.28,24.44,24.25,24.39,292064.65833945625,9.4432,9.5054,9.4315,9.4859,292064.6583
2011-11-21 10:20:00,24.38,24.48,24.33,24.45,230345.33431300512,9.4821,9.5209,9.4626,9.5093,230345.3343
2011-11-21 10:30:00,24.46,24.52,24.39,24.5,327210.38452118536,9.5132,9.5365,9.4859,9.5287,327210.3845
2011-11-21 10:40:00,24.5,24.52,24.36,24.38,250183.6884643644,9.5287,9.5365,9.4743,9.4821,250183.6885
2011-11-21 10:50:00,24.38,24.42,24.24,24.25,244060.7396522165,9.4821,9.4976,9.4276,9.4315,244060.7397
2011-11-21 11:00:00,24.25,24.27,24.18,24.22,133235.36615233895,9.4315,9.4393,9.4043,9.4198,133235.3662
2011-11-21 11:10:00,24.21,24.33,24.21,24.31,369458.7313250061,9.4159,9.4626,9.4159,9.4548,369458.7313
2011-11-21 11:20:00,24.31,24.31,24.25,24.29,160176.34092578985,9.4548,9.4548,9.4315,9.4471,160176.3409
2011-11-21 11:30:00,24.3,24.31,24.17,24.18,179157.48224344844,9.4509,9.4548,9.4004,9.4043,179157.4822
2011-11-21 11:40:00,24.18,24.19,24.08,24.12,331986.28459466074,9.4043,9.4082,9.3654,9.3809,331986.2846
2011-11-21 11:50:00,24.12,24.18,24.09,24.16,196056.8209649767,9.3809,9.4043,9.3693,9.3965,196056.821
2011-11-21 12:00:00,24.16,24.2,24.11,24.16,130663.72765123684,9.3965,9.412,9.377,9.3965,130663.7277
2011-11-21 12:10:00,24.16,24.23,24.15,24.15,105927.0144501592,9.3965,9.4237,9.3926,9.3926,105927.0145
2011-11-21 12:20:00,24.14,24.19,24.1,24.11,93558.65784962036,9.3887,9.4082,9.3732,9.377,93558.6578
2011-11-21 12:30:00,24.11,24.22,24.08,24.2,113029.6350722508,9.377,9.4198,9.3654,9.412,113029.6351
2011-11-21 12:40:00,24.2,24.25,24.19,24.24,76414.40117560617,9.412,9.4315,9.4082,9.4276,76414.4012
2011-11-21 12:50:00,24.24,24.25,24.2,24.23,125520.45064903256,9.4276,9.4315,9.412,9.4237,125520.4506
2011-11-21 13:00:00,24.22,24.33,24.21,24.33,107886.35807004652,9.4198,9.4626,9.4159,9.4626,107886.3581
2011-11-21 13:10:00,24.33,24.38,24.32,24.34,103600.29390154296,9.4626,9.4821,9.4587,9.4665,103600.2939
2011-11-21 13:20:00,24.35,24.42,24.34,24.35,85108.98848885622,9.4704,9.4976,9.4665,9.4704,85108.9885
2011-11-21 13:30:00,24.35,24.36,24.27,24.29,78251.28581925055,9.4704,9.4743,9.4393,9.4471,78251.2858
2011-11-21 13:40:00,24.29,24.33,24.28,24.29,71393.58314964487,9.4471,9.4626,9.4432,9.4471,71393.5831
2011-11-21 13:50:00,24.29,24.32,24.19,24.2,99559.14768552534,9.4471,9.4587,9.4082,9.412,99559.1477
2011-11-21 14:00:00,24.2,24.29,24.2,24.29,129684.05584129316,9.412,9.4471,9.412,9.4471,129684.0558
2011-11-21 14:10:00,24.29,24.48,24.28,24.42,204506.4903257409,9.4471,9.5209,9.4432,9.4976,204506.4903
2011-11-21 14:20:00,24.42,24.44,24.38,24.42,99804.06563801126,9.4976,9.5054,9.4821,9.4976,99804.0656
2011-11-21 14:30:00,24.41,24.49,24.39,24.46,183933.38231692385,9.4937,9.5248,9.4859,9.5132,183933.3823
2011-11-21 14:40:00,24.46,24.63,24.46,24.6,264633.8476610335,9.5132,9.5793,9.5132,9.5676,264633.8477
2011-11-21 14:50:00,24.61,24.62,24.51,24.51,162135.68454567718,9.5715,9.5754,9.5326,9.5326,162135.6845
2011-11-21 15:00:00,24.51,24.55,24.42,24.45,233774.185647808,9.5326,9.5482,9.4976,9.5093,233774.1856
2011-11-21 15:10:00,24.45,24.55,24.43,24.54,147440.60739652216,9.5093,9.5482,9.5015,9.5443,147440.6074
2011-11-21 15:20:00,24.55,24.69,24.51,24.63,279451.3837864315,9.5482,9.6026,9.5326,9.5793,279451.3838
2011-11-21 15:30:00,24.63,24.7,24.6,24.69,256918.9321577272,9.5793,9.6065,9.5676,9.6026,256918.9322
2011-11-21 15:40:00,24.69,24.7,24.61,24.69,441954.4452608376,9.6026,9.6065,9.5715,9.6026,441954.4453
2011-11-21 15:50:00,24.69,24.69,24.56,24.56,687729.6105804555,9.6026,9.6026,9.5521,9.5521,687729.6106
2011-11-22 09:30:00,24.56,24.68,24.47,24.67,102620.6220915993,9.5521,9.5987,9.5171,9.5948,102620.6221
2011-11-22 09:40:00,24.68,24.82,24.67,24.8,143644.37913299043,9.5987,9.6532,9.5948,9.6454,143644.3791
2011-11-22 09:50:00,24.81,24.82,24.74,24.78,125397.9916727896,9.6493,9.6532,9.6221,9.6376,125397.9917
2011-11-22 10:00:00,24.78,24.84,24.66,24.72,261572.3732549596,9.6376,9.661,9.591,9.6143,261572.3733
2011-11-22 10:10:00,24.72,24.74,24.54,24.56,220303.6982610825,9.6143,9.6221,9.5443,9.5521,220303.6983
2011-11-22 10:20:00,24.55,24.64,24.5,24.61,184300.7592456527,9.5482,9.5832,9.5287,9.5715,184300.7592
2011-11-22 10:30:00,24.62,24.64,24.55,24.6,119887.33774185646,9.5754,9.5832,9.5482,9.5676,119887.3377
2011-11-22 10:40:00,24.59,24.64,24.45,24.51,151726.6715650257,9.5637,9.5832,9.5093,9.5326,151726.6716
2011-11-22 10:50:00,24.5,24.55,24.42,24.48,314474.6509919177,9.5287,9.5482,9.4976,9.5209,314474.651
2011-11-22 11:00:00,24.48,24.51,24.42,24.47,180994.3668870928,9.5209,9.5326,9.4976,9.5171,180994.3669
2011-11-22 11:10:00,24.48,24.56,24.46,24.54,142052.41244183198,9.5209,9.5521,9.5132,9.5443,142052.4124
2011-11-22 11:20:00,24.54,24.54,24.45,24.51,194097.47734508937,9.5443,9.5443,9.5093,9.5326,194097.4773
2011-11-22 11:30:00,24.51,24.53,24.41,24.44,238672.54469752632,9.5326,9.5404,9.4937,9.5054,238672.5447
2011-11-22 11:40:00,24.44,24.45,24.35,24.44,157604.7024246877,9.5054,9.5093,9.4704,9.5054,157604.7024
2011-11-22 11:50:00,24.45,24.48,24.43,24.45,108988.48885623316,9.5093,9.5209,9.5015,9.5093,108988.4889
2011-11-22 12:00:00,24.46,24.76,24.46,24.74,257531.227038942,9.5132,9.6298,9.5132,9.6221,257531.227
2011-11-22 12:10:00,24.73,24.74,24.64,24.69,116825.8633357825,9.6182,9.6221,9.5832,9.6026,116825.8633
2011-11-22 12:20:00,24.69,24.7,24.54,24.57,93068.82194464852,9.6026,9.6065,9.5443,9.556,93068.8219
2011-11-22 12:30:00,24.57,24.66,24.56,24.6,126500.12245897624,9.556,9.591,9.5521,9.5676,126500.1225
2011-11-22 12:40:00,24.6,24.64,24.59,24.6,66862.6010286554,9.5676,9.5832,9.5637,9.5676,66862.601
2011-11-22 12:50:00,24.6,24.78,24.6,24.78,150624.5407788391,9.5676,9.6376,9.5676,9.6376,150624.5408
2011-11-22 13:00:00,24.77,24.82,24.69,24.71,149399.9510164095,9.6337,9.6532,9.6026,9.6104,149399.951
2011-11-22 13:10:00,24.71,24.87,24.69,24.86,84619.1525838844,9.6104,9.6726,9.6026,9.6687,84619.1526
2011-11-22 13:20:00,24.87,24.9,24.81,24.82,147440.60739652216,9.6726,9.6843,9.6493,9.6532,147440.6074
2011-11-22 13:30:00,24.82,24.85,24.8,24.82,217854.5187362233,9.6532,9.6649,9.6454,9.6532,217854.5187
2011-11-22 13:40:00,24.82,24.83,24.75,24.78,90252.26549106048,9.6532,9.6571,9.626,9.6376,90252.2655
2011-11-22 13:50:00,24.78,24.81,24.64,24.65,130541.26867499387,9.6376,9.6493,9.5832,9.5871,130541.2687
2011-11-22 14:00:00,24.66,24.66,24.61,24.64,74210.1396032329,9.591,9.591,9.5715,9.5832,74210.1396
2011-11-22 14:10:00,24.65,24.75,24.65,24.69,88292.92187117315,9.5871,9.626,9.5871,9.6026,88292.9219
2011-11-22 14:20:00,24.69,24.7,24.6,24.6,171932.40264511388,9.6026,9.6065,9.5676,9.5676,171932.4026
2011-11-22 14:30:00,24.6,24.61,24.54,24.59,268185.1579720793,9.5676,9.5715,9.5443,9.5637,268185.158
2011-11-22 14:40:00,24.59,24.64,24.57,24.6,165931.9128092089,9.5637,9.5832,9.556,9.5676,165931.9128
2011-11-22 14:50:00,24.6,24.61,24.49,24.54,329782.0230222875,9.5676,9.5715,9.5248,9.5443,329782.023
2011-11-22 15:00:00,24.53,24.56,24.48,24.51,253367.6218466813,9.5404,9.5521,9.5209,9.5326,253367.6218
2011-11-22 15:10:00,24.51,24.59,24.49,24.53,162870.43840313493,9.5326,9.5637,9.5248,9.5404,162870.4384
2011-11-22 15:20:00,24.52,24.58,24.5,24.53,194587.3132500612,9.5365,9.5598,9.5287,9.5404,194587.3133
2011-11-22 15:30:00,24.54,24.57,24.47,24.47,253245.1628704384,9.5443,9.556,9.5171,9.5171,253245.1629
2011-11-22 15:40:00,24.47,24.56,24.46,24.54,360519.2260592701,9.5171,9.5521,9.5132,9.5443,360519.2261
2011-11-22 15:50:00,24.54,24.56,24.48,24.51,505143.2770022042,9.5443,9.5521,9.5209,9.5326,505143.277
2011-11-23 09:30:00,24.2,24.32,24.11,24.3,284717.1197648788,9.412,9.4587,9.377,9.4509,284717.1198
2011-11-23 09:40:00,24.31,24.42,24.25,24.37,332843.4974283615,9.4548,9.4976,9.4315,9.4782,332843.4974
2011-11-23 09:50:00,24.36,24.42,24.28,24.34,248714.1807494489,9.4743,9.4976,9.4432,9.4665,248714.1807
2011-11-23 10:00:00,24.33,24.34,24.25,24.3,285819.2505510654,9.4626,9.4665,9.4315,9.4509,285819.2506
2011-11-23 10:10:00,24.3,24.31,24.24,24.29,324271.3690913544,9.4509,9.4548,9.4276,9.4471,324271.3691
2011-11-23 10:20:00,24.29,24.38,24.27,24.38,311535.63556208665,9.4471,9.4821,9.4393,9.4821,311535.6356
2011-11-23 10:30:00,24.38,24.39,24.29,24.33,220181.2392848396,9.4821,9.4859,9.4471,9.4626,220181.2393
2011-11-23 10:40:00,24.33,24.34,24.15,24.16,247244.67303453345,9.4626,9.4665,9.3926,9.3965,247244.673
2011-11-23 10:50:00,24.15,24.21,24.12,24.13,158951.75116336026,9.3926,9.4159,9.3809,9.3848,158951.7512
2011-11-23 11:00:00,24.13,24.2,23.95,23.95,478569.6791574822,9.3848,9.412,9.3148,9.3148,478569.6792
2011-11-23 11:10:00,23.95,23.96,23.89,23.94,498040.65638011263,9.3148,9.3187,9.2915,9.3109,498040.6564
2011-11-23 11:20:00,23.94,23.98,23.88,23.89,368356.60053881945,9.3109,9.3265,9.2876,9.2915,368356.6005
2011-11-23 11:30:00,23.89,24.02,23.83,24.0,265246.1425422483,9.2915,9.342,9.2681,9.3343,265246.1425
2011-11-23 11:40:00,24.0,24.02,23.96,24.02,113886.8479059515,9.3343,9.342,9.3187,9.342,113886.8479
2011-11-23 11:50:00,24.02,24.09,24.0,24.03,115233.89664462404,9.342,9.3693,9.3343,9.3459,115233.8966
2011-11-23 12:00:00,24.03,24.07,24.02,24.06,141317.65858437424,9.3459,9.3615,9.342,9.3576,141317.6586
2011-11-23 12:10:00,24.06,24.07,23.98,24.0,74699.97550820475,9.3576,9.3615,9.3265,9.3343,74699.9755
2011-11-23 12:20:00,24.01,24.04,23.96,23.96,61841.783002694094,9.3382,9.3498,9.3187,9.3187,61841.783
2011-11-23 12:30:00,23.96,23.98,23.92,23.92,64290.96252755327,9.3187,9.3265,9.3031,9.3031,64290.9625
2011-11-23 12:40:00,23.92,23.98,23.9,23.95,99314.22973303942,9.3031,9.3265,9.2954,9.3148,99314.2297
2011-11-23 12:50:00,23.94,24.09,23.94,24.08,114131.7658584374,9.3109,9.3693,9.3109,9.3654,114131.7659
2011-11-23 13:00:00,24.07,24.09,24.02,24.07,94415.87068332107,9.3615,9.3693,9.342,9.3615,94415.8707
2011-11-23 13:10:00,24.07,24.08,24.0,24.05,69801.6164584864,9.3615,9.3654,9.3343,9.3537,69801.6165
2011-11-23 13:20:00,24.05,24.09,24.0,24.09,68332.1087435709,9.3537,9.3693,9.3343,9.3693,68332.1087
2011-11-23 13:30:00,24.1,24.1,24.04,24.05,71638.50110213079,9.3732,9.3732,9.3498,9.3537,71638.5011
2011-11-23 13:40:00,24.05,24.05,23.98,24.01,96865.05020818026,9.3537,9.3537,9.3265,9.3382,96865.0502
2011-11-23 13:50:00,24.0,24.04,23.93,23.96,77271.61400930688,9.3343,9.3498,9.307,9.3187,77271.614
2011-11-23 14:00:00,23.96,24.01,23.91,23.98,146705.8535390644,9.3187,9.3382,9.2993,9.3265,146705.8535
2011-11-23 14:10:00,23.98,24.05,23.97,24.04,737815.3318638256,9.3265,9.3537,9.3226,9.3498,737815.3319
2011-11-23 14:20:00,24.04,24.04,23.98,24.02,98579.47587558167,9.3498,9.3498,9.3265,9.342,98579.4759
2011-11-23 14:30:00,24.03,24.11,24.02,24.08,131888.3174136664,9.3459,9.377,9.342,9.3654,131888.3174
2011-11-23 14:40:00,24.07,24.1,24.03,24.06,102130.78618662748,9.3615,9.3732,9.3459,9.3576,102130.7862
2011-11-23 14:50:00,24.06,24.07,24.02,24.02,79475.87558168013,9.3576,9.3615,9.342,9.342,79475.8756
2011-11-23 15:00:00,24.03,24.14,24.01,24.13,271614.00930688216,9.3459,9.3887,9.3382,9.3848,271614.0093
2011-11-23 15:10:00,24.13,24.22,24.12,24.13,265858.4374234631,9.3848,9.4198,9.3809,9.3848,265858.4374
2011-11-23 15:20:00,24.13,24.16,24.07,24.1,208425.1775655156,9.3848,9.3965,9.3615,9.3732,208425.1776
2011-11-23 15:30:00,24.11,24.16,24.09,24.15,263654.1758510899,9.377,9.3965,9.3693,9.3926,263654.1759
2011-11-23 15:40:00,24.15,24.24,24.14,24.15,394195.4445260837,9.3926,9.4276,9.3887,9.3926,394195.4445
2011-11-23 15:50:00,24.15,24.2,23.98,23.99,681239.2848395787,9.3926,9.412,9.3265,9.3304,681239.2848
2011-11-25 09:30:00,23.84,24.13,23.78,24.09,134092.57898603968,9.272,9.3848,9.2487,9.3693,134092.579
2011-11-25 09:40:00,24.11,24.15,24.04,24.08,144379.13299044818,9.377,9.3926,9.3498,9.3654,144379.133
2011-11-25 09:50:00,24.08,24.19,24.07,24.11,129684.05584129316,9.3654,9.4082,9.3615,9.377,129684.0558
2011-11-25 10:00:00,24.11,24.29,24.09,24.24,227038.94195444524,9.377,9.4471,9.3693,9.4276,227038.942
2011-11-25 10:10:00,24.24,24.33,24.2,24.32,145481.26377663482,9.4276,9.4626,9.412,9.4587,145481.2638
2011-11-25 10:20:00,24.31,24.33,24.24,24.26,119397.50183688464,9.4548,9.4626,9.4276,9.4354,119397.5018
2011-11-25 10:30:00,24.27,24.36,24.23,24.3,88782.75777614498,9.4393,9.4743,9.4237,9.4509,88782.7578
2011-11-25 10:40:00,24.29,24.38,24.29,24.34,84251.77565515552,9.4471,9.4821,9.4471,9.4665,84251.7757
2011-11-25 10:50:00,24.33,24.39,24.3,24.32,101151.1143766838,9.4626,9.4859,9.4509,9.4587,101151.1144
2011-11-25 11:00:00,24.33,24.35,24.29,24.32,73597.84472201811,9.4626,9.4704,9.4471,9.4587,73597.8447
2011-11-25 11:10:00,24.32,24.38,24.3,24.36,103110.45799657116,9.4587,9.4821,9.4509,9.4743,103110.458
2011-11-25 11:20:00,24.37,24.45,24.35,24.37,108376.19397501837,9.4782,9.5093,9.4704,9.4782,108376.194
2011-11-25 11:30:00,24.37,24.42,24.34,24.38,112294.88121479304,9.4782,9.4976,9.4665,9.4821,112294.8812
2011-11-25 11:40:00,24.38,24.4,24.29,24.33,96130.2963507225,9.4821,9.4898,9.4471,9.4626,96130.2964
2011-11-25 11:50:00,24.33,24.35,24.24,24.24,128581.92505510652,9.4626,9.4704,9.4276,9.4276,128581.9251
2011-11-25 12:00:00,24.24,24.29,24.2,24.23,101640.95028165563,9.4276,9.4471,9.412,9.4237,101640.9503
2011-11-25 12:10:00,24.22,24.25,24.16,24.24,97599.804065638,9.4198,9.4315,9.3965,9.4276,97599.8041
2011-11-25 12:20:00,24.24,24.31,24.22,24.31,104824.88366397256,9.4276,9.4548,9.4198,9.4548,104824.8837
2011-11-25 12:30:00,24.3,24.33,24.24,24.26,136541.75851089883,9.4509,9.4626,9.4276,9.4354,136541.7585
2011-11-25 12:40:00,24.26,24.34,24.24,24.34,269777.1246632378,9.4354,9.4665,9.4276,9.4665,269777.1247
2011-11-25 12:50:00,24.34,24.38,24.24,24.26,484937.545922116,9.4665,9.4821,9.4276,9.4354,484937.5459
2011-11-28 09:30:00,25.0,25.21,24.91,25.2,401175.6061719324,9.7232,9.8049,9.6882,9.801,401175.6062
2011-11-28 09:40:00,25.2,25.29,25.16,25.22,164707.32304677932,9.801,9.836,9.7854,9.8088,164707.323
2011-11-28 09:50:00,25.22,25.35,25.22,25.29,287411.21724222385,9.8088,9.8593,9.8088,9.836,287411.2172
2011-11-28 10:00:00,25.3,25.3,25.17,25.29,286431.54543228017,9.8399,9.8399,9.7893,9.836,286431.5454
2011-11-28 10:10:00,25.3,25.4,25.3,25.36,358437.4234631398,9.8399,9.8788,9.8399,9.8632,358437.4235
2011-11-28 10:20:00,25.36,25.38,25.31,25.36,177687.97452853294,9.8632,9.871,9.8438,9.8632,177687.9745
2011-11-28 10:30:00,25.37,25.48,25.34,25.35,334435.4641195199,9.8671,9.9099,9.8554,9.8593,334435.4641
2011-11-28 10:40:00,25.34,25.4,25.33,25.4,141317.65858437424,9.8554,9.8788,9.8515,9.8788,141317.6586
2011-11-28 10:50:00,25.39,25.42,25.31,25.36,427626.7450404114,9.8749,9.8865,9.8438,9.8632,427626.745
2011-11-28 11:00:00,25.36,25.42,25.36,25.39,479059.5150624541,9.8632,9.8865,9.8632,9.8749,479059.5151
2011-11-28 11:10:00,25.39,25.46,25.37,25.45,232427.1369091354,9.8749,9.9021,9.8671,9.8982,232427.1369
2011-11-28 11:20:00,25.45,25.52,25.4,25.52,242223.8550085721,9.8982,9.9254,9.8788,9.9254,242223.855
2011-11-28 11:30:00,25.52,25.56,25.48,25.5,207323.0467793289,9.9254,9.941,9.9099,9.9177,207323.0468
2011-11-28 11:40:00,25.49,25.53,25.45,25.45,230100.4163605192,9.9138,9.9293,9.8982,9.8982,230100.4164
2011-11-28 11:50:00,25.45,25.45,25.4,25.43,232059.75998040647,9.8982,9.8982,9.8788,9.8904,232059.76
2011-11-28 12:00:00,25.42,25.44,25.35,25.35,339946.1180504531,9.8865,9.8943,9.8593,9.8593,339946.1181
2011-11-28 12:10:00,25.35,25.4,25.3,25.31,247122.21405829047,9.8593,9.8788,9.8399,9.8438,247122.2141
2011-11-28 12:20:00,25.31,25.35,25.23,25.23,113886.8479059515,9.8438,9.8593,9.8126,9.8126,113886.8479
2011-11-28 12:30:00,25.23,25.24,25.16,25.21,135439.62772471222,9.8126,9.8165,9.7854,9.8049,135439.6277
2011-11-28 12:40:00,25.2,25.23,25.19,25.21,93926.03477834925,9.801,9.8126,9.7971,9.8049,93926.0348
2011-11-28 12:50:00,25.21,25.27,25.13,25.17,164952.24099926522,9.8049,9.8282,9.7738,9.7893,164952.241
2011-11-28 13:00:00,25.17,25.18,25.08,25.11,243815.8216997306,9.7893,9.7932,9.7543,9.766,243815.8217
2011-11-28 13:10:00,25.11,25.11,25.07,25.11,127479.7942689199,9.766,9.766,9.7504,9.766,127479.7943
2011-11-28 13:20:00,25.11,25.14,25.09,25.11,333333.3333333333,9.766,9.7776,9.7582,9.766,333333.3333
2011-11-28 13:30:00,25.11,25.15,25.1,25.14,144379.13299044818,9.766,9.7815,9.7621,9.7776,144379.133
2011-11-28 13:40:00,25.14,25.18,25.1,25.13,519593.4361988733,9.7776,9.7932,9.7621,9.7738,519593.4362
2011-11-28 13:50:00,25.13,25.13,25.01,25.02,290962.52755326964,9.7738,9.7738,9.7271,9.731,290962.5276
2011-11-28 14:00:00,25.03,25.08,25.0,25.02,573597.8447220181,9.7349,9.7543,9.7232,9.731,573597.8447
2011-11-28 14:10:00,25.01,25.11,25.01,25.09,265246.1425422483,9.7271,9.766,9.7271,9.7582,265246.1425
2011-11-28 14:20:00,25.1,25.14,25.05,25.08,132255.6943423953,9.7621,9.7776,9.7426,9.7543,132255.6943
2011-11-28 14:30:00,25.08,25.11,25.05,25.08,109968.16066617682,9.7543,9.766,9.7426,9.7543,109968.1607
2011-11-28 14:40:00,25.08,25.11,25.05,25.08,109110.94783247611,9.7543,9.766,9.7426,9.7543,109110.9478
2011-11-28 14:50:00,25.08,25.08,24.99,25.01,162625.52045064903,9.7543,9.7543,9.7193,9.7271,162625.5205
2011-11-28 15:00:00,25.02,25.08,24.92,24.95,154665.68699485672,9.731,9.7543,9.6921,9.7037,154665.687
2011-11-28 15:10:00,24.95,24.98,24.87,24.98,207812.8826843008,9.7037,9.7154,9.6726,9.7154,207812.8827
2011-11-28 15:20:00,24.98,25.05,24.95,24.99,164584.86407053637,9.7154,9.7426,9.7037,9.7193,164584.8641
2011-11-28 15:30:00,24.99,25.07,24.96,25.02,331129.07176096004,9.7193,9.7504,9.7076,9.731,331129.0718
2011-11-28 15:40:00,25.02,25.02,24.91,24.93,514082.7822679402,9.731,9.731,9.6882,9.696,514082.7823
2011-11-28 15:50:00,24.93,25.13,24.92,25.12,876806.2698995835,9.696,9.7738,9.6921,9.7699,876806.2699
2011-11-29 09:30:00,25.28,25.31,25.07,25.13,90864.56037227529,9.8321,9.8438,9.7504,9.7738,90864.5604
2011-11-29 09:40:00,25.13,25.29,25.13,25.27,101028.65540044084,9.7738,9.836,9.7738,9.8282,101028.6554
2011-11-29 09:50:00,25.27,25.38,25.27,25.36,108988.48885623316,9.8282,9.871,9.8282,9.8632,108988.4889
2011-11-29 10:00:00,25.37,25.52,25.3,25.37,315944.1587068332,9.8671,9.9254,9.8399,9.8671,315944.1587
2011-11-29 10:10:00,25.37,25.42,25.34,25.36,222385.5008572128,9.8671,9.8865,9.8554,9.8632,222385.5009
2011-11-29 10:20:00,25.36,25.41,25.31,25.32,168993.38721528286,9.8632,9.8827,9.8438,9.8476,168993.3872
2011-11-29 10:30:00,25.31,25.33,25.26,25.32,163482.73328434973,9.8438,9.8515,9.8243,9.8476,163482.7333
2011-11-29 10:40:00,25.32,25.32,25.25,25.27,199975.5082047514,9.8476,9.8476,9.8204,9.8282,199975.5082
2011-11-29 10:50:00,25.27,25.31,25.22,25.29,108498.65295126132,9.8282,9.8438,9.8088,9.836,108498.653
2011-11-29 11:00:00,25.28,25.3,25.15,25.19,203036.98261082536,9.8321,9.8399,9.7815,9.7971,203036.9826
2011-11-29 11:10:00,25.19,25.27,25.18,25.25,150624.5407788391,9.7971,9.8282,9.7932,9.8204,150624.5408
2011-11-29 11:20:00,25.24,25.27,25.18,25.22,166299.28973793777,9.8165,9.8282,9.7932,9.8088,166299.2897
2011-11-29 11:30:00,25.22,25.31,25.21,25.29,144134.21503796228,9.8088,9.8438,9.8049,9.836,144134.215
2011-11-29 11:40:00,25.3,25.31,25.2,25.22,113519.47097722262,9.8399,9.8438,9.801,9.8088,113519.471
2011-11-29 11:50:00,25.21,25.24,25.15,25.18,149767.32794513836,9.8049,9.8165,9.7815,9.7932,149767.3279
2011-11-29 12:00:00,25.18,25.31,25.18,25.28,172667.15650257163,9.7932,9.8438,9.7932,9.8321,172667.1565
2011-11-29 12:10:00,25.29,25.36,25.28,25.33,221773.205975998,9.836,9.8632,9.8321,9.8515,221773.206
2011-11-29 12:20:00,25.34,25.44,25.33,25.44,229365.66250306147,9.8554,9.8943,9.8515,9.8943,229365.6625
2011-11-29 12:30:00,25.44,25.44,25.31,25.34,213813.3725202057,9.8943,9.8943,9.8438,9.8554,213813.3725
2011-11-29 12:40:00,25.35,25.36,25.3,25.36,121601.7634092579,9.8593,9.8632,9.8399,9.8632,121601.7634
2011-11-29 12:50:00,25.36,25.41,25.34,25.38,174993.87705118785,9.8632,9.8827,9.8554,9.871,174993.8771
2011-11-29 13:00:00,25.37,25.39,25.29,25.36,238305.16776879743,9.8671,9.8749,9.836,9.8632,238305.1678
2011-11-29 13:10:00,25.35,25.45,25.34,25.42,112539.79916727896,9.8593,9.8982,9.8554,9.8865,112539.7992
2011-11-29 13:20:00,25.42,25.49,25.41,25.47,81067.84227283859,9.8865,9.9138,9.8827,9.906,81067.8423
2011-11-29 13:30:00,25.46,25.46,25.32,25.37,169973.05902522654,9.9021,9.9021,9.8476,9.8671,169973.059
2011-11-29 13:40:00,25.37,25.37,25.26,25.27,227038.94195444524,9.8671,9.8671,9.8243,9.8282,227038.942
2011-11-29 13:50:00,25.27,25.31,25.22,25.28,156625.03061474406,9.8282,9.8438,9.8088,9.8321,156625.0306
2011-11-29 14:00:00,25.28,25.33,25.22,25.26,106906.68626010286,9.8321,9.8515,9.8088,9.8243,106906.6863
2011-11-29 14:10:00,25.25,25.31,25.22,25.31,107151.60421258878,9.8204,9.8438,9.8088,9.8438,107151.6042
2011-11-29 14:20:00,25.31,25.36,25.3,25.32,177687.97452853294,9.8438,9.8632,9.8399,9.8476,177687.9745
2011-11-29 14:30:00,25.31,25.36,25.31,25.31,169850.6000489836,9.8438,9.8632,9.8438,9.8438,169850.6
2011-11-29 14:40:00,25.31,25.38,25.31,25.31,108131.27602253245,9.8438,9.871,9.8438,9.8438,108131.276
2011-11-29 14:50:00,25.31,25.36,25.27,25.31,105437.17854518736,9.8438,9.8632,9.8282,9.8438,105437.1785
2011-11-29 15:00:00,25.31,25.34,25.28,25.29,104824.88366397256,9.8438,9.8554,9.8321,9.836,104824.8837
2011-11-29 15:10:00,25.3,25.44,25.3,25.4,187607.1516042126,9.8399,9.8943,9.8399,9.8788,187607.1516
2011-11-29 15:20:00,25.4,25.4,25.33,25.33,124908.15576781778,9.8788,9.8788,9.8515,9.8515,124908.1558
2011-11-29 15:30:00,25.34,25.45,25.34,25.4,351212.34386480524,9.8554,9.8982,9.8554,9.8788,351212.3439
2011-11-29 15:40:00,25.4,25.5,25.39,25.45,510164.0950281656,9.8788,9.9177,9.8749,9.8982,510164.095
2011-11-29 15:50:00,25.45,25.45,25.37,25.4,716140.0930688219,9.8982,9.8982,9.8671,9.8788,716140.0931
2011-11-30 09:30:00,26.15,26.2,26.02,26.11,390766.5931912809,10.1705,10.1899,10.1199,10.1549,390766.5932
2011-11-30 09:40:00,26.11,26.53,26.11,26.47,443791.32990448194,10.1549,10.3183,10.1549,10.2949,443791.3299
2011-11-30 09:50:00,26.47,26.54,26.37,26.38,368479.0595150624,10.2949,10.3221,10.256,10.2599,368479.0595
2011-11-30 10:00:00,26.38,26.46,26.2,26.21,314597.1099681606,10.2599,10.291,10.1899,10.1938,314597.11
2011-11-30 10:10:00,26.21,26.22,26.11,26.15,356233.1618907666,10.1938,10.1977,10.1549,10.1705,356233.1619
2011-11-30 10:20:00,26.15,26.18,26.1,26.15,314229.73303943174,10.1705,10.1821,10.151,10.1705,314229.733
2011-11-30 10:30:00,26.15,26.24,26.11,26.22,462282.6353171687,10.1705,10.2055,10.1549,10.1977,462282.6353
2011-11-30 10:40:00,26.23,26.28,26.22,26.25,214793.0443301494,10.2016,10.221,10.1977,10.2094,214793.0443
2011-11-30 10:50:00,26.25,26.26,26.2,26.25,122703.89419544452,10.2094,10.2132,10.1899,10.2094,122703.8942
2011-11-30 11:00:00,26.24,26.24,26.11,26.13,257776.14499142783,10.2055,10.2055,10.1549,10.1627,257776.145
2011-11-30 11:10:00,26.13,26.14,26.03,26.05,442321.8221895665,10.1627,10.1666,10.1238,10.1316,442321.8222
2011-11-30 11:20:00,26.05,26.05,25.94,25.97,180504.53098212092,10.1316,10.1316,10.0888,10.1005,180504.531
2011-11-30 11:30:00,25.96,26.15,25.95,26.15,240876.8062698996,10.0966,10.1705,10.0927,10.1705,240876.8063
2011-11-30 11:40:00,26.15,26.18,26.11,26.11,211854.0289003184,10.1705,10.1821,10.1549,10.1549,211854.0289
2011-11-30 11:50:00,26.11,26.14,26.01,26.05,91966.69115846192,10.1549,10.1666,10.116,10.1316,91966.6912
2011-11-30 12:00:00,26.05,26.06,26.03,26.04,129071.76096007836,10.1316,10.1355,10.1238,10.1277,129071.761
2011-11-30 12:10:00,26.05,26.11,26.03,26.1,132500.6122948812,10.1316,10.1549,10.1238,10.151,132500.6123
2011-11-30 12:20:00,26.1,26.13,26.09,26.1,138378.6431545432,10.151,10.1627,10.1471,10.151,138378.6432
2011-11-30 12:30:00,26.1,26.11,26.06,26.06,125275.53269654664,10.151,10.1549,10.1355,10.1355,125275.5327
2011-11-30 12:40:00,26.07,26.08,26.03,26.03,84496.69360764143,10.1393,10.1432,10.1238,10.1238,84496.6936
2011-11-30 12:50:00,26.03,26.07,26.03,26.07,66862.6010286554,10.1238,10.1393,10.1238,10.1393,66862.601
2011-11-30 13:00:00,26.06,26.1,26.05,26.1,66862.6010286554,10.1355,10.151,10.1316,10.151,66862.601
2011-11-30 13:10:00,26.1,26.11,26.07,26.1,92578.9860396767,10.151,10.1549,10.1393,10.151,92578.986
2011-11-30 13:20:00,26.1,26.13,26.08,26.11,99314.22973303942,10.151,10.1627,10.1432,10.1549,99314.2297
2011-11-30 13:30:00,26.11,26.2,26.11,26.14,189321.577271614,10.1549,10.1899,10.1549,10.1666,189321.5773
2011-11-30 13:40:00,26.14,26.14,26.04,26.04,285451.8736223365,10.1666,10.1666,10.1277,10.1277,285451.8736
2011-11-30 13:50:00,26.04,26.04,25.9,25.9,270634.33749693853,10.1277,10.1277,10.0732,10.0732,270634.3375
2011-11-30 14:00:00,25.9,25.93,25.84,25.86,325985.7947587558,10.0732,10.0849,10.0499,10.0577,325985.7948
2011-11-30 14:10:00,25.86,25.89,25.71,25.72,458976.2429586088,10.0577,10.0693,9.9993,10.0032,458976.243
2011-11-30 14:20:00,25.71,25.85,25.71,25.8,220303.6982610825,9.9993,10.0538,9.9993,10.0343,220303.6983
2011-11-30 14:30:00,25.8,25.88,25.8,25.86,177810.4335047759,10.0343,10.0654,10.0343,10.0577,177810.4335
2011-11-30 14:40:00,25.86,25.92,25.81,25.81,208425.1775655156,10.0577,10.081,10.0382,10.0382,208425.1776
2011-11-30 14:50:00,25.82,25.98,25.81,25.98,292187.11731569923,10.0421,10.1043,10.0382,10.1043,292187.1173
2011-11-30 15:00:00,25.97,26.07,25.96,26.06,423340.6808719079,10.1005,10.1393,10.0966,10.1355,423340.6809
2011-11-30 15:10:00,26.06,26.13,26.06,26.13,375459.2211609111,10.1355,10.1627,10.1355,10.1627,375459.2212
2011-11-30 15:20:00,26.13,26.15,26.07,26.13,310433.50477590004,10.1627,10.1705,10.1393,10.1627,310433.5048
2011-11-30 15:30:00,26.12,26.17,26.1,26.17,461670.3404359539,10.1588,10.1782,10.151,10.1782,461670.3404
2011-11-30 15:40:00,26.17,26.34,26.17,26.32,794146.4609355865,10.1782,10.2444,10.1782,10.2366,794146.4609
2011-11-30 15:50:00,26.3,26.45,26.3,26.36,1308474.161156013,10.2288,10.2871,10.2288,10.2521,1308474.1612
2011-12-01 09:30:00,26.34,26.48,26.15,26.42,689811.4131765858,10.2444,10.2988,10.1705,10.2755,689811.4132
2011-12-01 09:40:00,26.43,26.7,26.42,26.69,487019.3485182464,10.2794,10.3844,10.2755,10.3805,487019.3485
2011-12-01 09:50:00,26.69,26.81,26.63,26.65,467425.912319373,10.3805,10.4272,10.3571,10.3649,467425.9123
2011-12-01 10:00:00,26.65,26.7,26.41,26.42,694709.7722263042,10.3649,10.3844,10.2716,10.2755,694709.7722
2011-12-01 10:10:00,26.41,26.44,26.28,26.34,399338.721528288,10.2716,10.2832,10.221,10.2444,399338.7215
2011-12-01 10:20:00,26.33,26.34,26.27,26.31,317046.2894930198,10.2405,10.2444,10.2171,10.2327,317046.2895
2011-12-01 10:30:00,26.3,26.35,26.24,26.24,204139.113397012,10.2288,10.2482,10.2055,10.2055,204139.1134
2011-12-01 10:40:00,26.24,26.26,26.14,26.19,480529.0227773696,10.2055,10.2132,10.1666,10.186,480529.0228
2011-12-01 10:50:00,26.19,26.23,26.18,26.2,358927.25936811167,10.186,10.2016,10.1821,10.1899,358927.2594
2011-12-01 11:00:00,26.2,26.21,26.16,26.17,287656.13519470976,10.1899,10.1938,10.1743,10.1782,287656.1352
2011-12-01 11:10:00,26.17,26.17,26.03,26.07,443791.32990448194,10.1782,10.1782,10.1238,10.1393,443791.3299
2011-12-01 11:20:00,26.07,26.2,26.07,26.17,392236.1009061964,10.1393,10.1899,10.1393,10.1782,392236.1009
2011-12-01 11:30:00,26.16,26.2,26.12,26.19,268185.1579720793,10.1743,10.1899,10.1588,10.186,268185.158
2011-12-01 11:40:00,26.19,26.37,26.19,26.34,298677.443056576,10.186,10.256,10.186,10.2444,298677.4431
2011-12-01 11:50:00,26.34,26.43,26.34,26.38,158951.75116336026,10.2444,10.2794,10.2444,10.2599,158951.7512
2011-12-01 12:00:00,26.38,26.39,26.31,26.32,138501.10213078617,10.2599,10.2638,10.2327,10.2366,138501.1021
2011-12-01 12:10:00,26.33,26.33,26.28,26.3,85843.74234631399,10.2405,10.2405,10.221,10.2288,85843.7423
2011-12-01 12:20:00,26.3,26.32,26.28,26.32,161156.01273573353,10.2288,10.2366,10.221,10.2366,161156.0127
2011-12-01 12:30:00,26.32,26.32,26.28,26.28,102253.24516287044,10.2366,10.2366,10.221,10.221,102253.2452
2011-12-01 12:40:00,26.29,26.29,26.2,26.25,143521.92015674748,10.2249,10.2249,10.1899,10.2094,143521.9202
2011-12-01 12:50:00,26.24,26.26,26.19,26.2,107396.5221650747,10.2055,10.2132,10.186,10.1899,107396.5222
2011-12-01 13:00:00,26.2,26.25,26.2,26.24,65025.716385011016,10.1899,10.2094,10.1899,10.2055,65025.7164
2011-12-01 13:10:00,26.24,26.27,26.24,26.25,114131.7658584374,10.2055,10.2171,10.2055,10.2094,114131.7659
2011-12-01 13:20:00,26.25,26.26,26.25,26.25,111927.50428606416,10.2094,10.2132,10.2094,10.2094,111927.5043
2011-12-01 13:30:00,26.25,26.31,26.25,26.31,950649.0325740876,10.2094,10.2327,10.2094,10.2327,950649.0326
2011-12-01 13:40:00,26.31,26.47,26.25,26.47,370071.0262062209,10.2327,10.2949,10.2094,10.2949,370071.0262
2011-12-01 13:50:00,26.47,26.53,26.45,26.52,328067.59735488606,10.2949,10.3183,10.2871,10.3144,328067.5974
2011-12-01 14:00:00,26.52,26.55,26.43,26.43,328679.89223610086,10.3144,10.326,10.2794,10.2794,328679.8922
2011-12-01 14:10:00,26.44,26.44,26.37,26.39,177198.1386235611,10.2832,10.2832,10.256,10.2638,177198.1386
2011-12-01 14:20:00,26.39,26.47,26.39,26.46,224099.92652461425,10.2638,10.2949,10.2638,10.291,224099.9265
2011-12-01 14:30:00,26.45,26.46,26.43,26.46,213690.9135439628,10.2871,10.291,10.2794,10.291,213690.9135
2011-12-01 14:40:00,26.46,26.5,26.39,26.47,183688.4643644379,10.291,10.3066,10.2638,10.2949,183688.4644
2011-12-01 14:50:00,26.46,26.47,26.39,26.44,277981.876071516,10.291,10.2949,10.2638,10.2832,277981.8761
2011-12-01 15:00:00,26.44,26.47,26.39,26.4,334190.546167034,10.2832,10.2949,10.2638,10.2677,334190.5462
2011-12-01 15:10:00,26.41,26.55,26.4,26.55,284962.03771736467,10.2716,10.326,10.2677,10.326,284962.0377
2011-12-01 15:20:00,26.55,26.65,26.55,26.65,448812.1479304433,10.326,10.3649,10.326,10.3649,448812.1479
2011-12-01 15:30:00,26.65,26.65,26.52,26.52,289737.93779084005,10.3649,10.3649,10.3144,10.3144,289737.9378
2011-12-01 15:40:00,26.53,26.54,26.41,26.46,559147.685525349,10.3183,10.3221,10.2716,10.291,559147.6855
2011-12-01 15:50:00,26.46,26.49,26.42,26.48,466568.6994856723,10.291,10.3027,10.2755,10.2988,466568.6995
2011-12-02 09:30:00,26.69,26.75,26.61,26.61,190791.0849865295,10.3805,10.4038,10.3494,10.3494,190791.085
2011-12-02 09:40:00,26.61,26.64,26.49,26.58,333578.2512858192,10.3494,10.361,10.3027,10.3377,333578.2513
2011-12-02 09:50:00,26.59,26.67,26.59,26.66,345824.14891011507,10.3416,10.3727,10.3416,10.3688,345824.1489
2011-12-02 10:00:00,26.66,26.8,26.64,26.76,534533.4313005143,10.3688,10.4233,10.361,10.4077,534533.4313
2011-12-02 10:10:00,26.75,26.84,26.74,26.83,572985.5498408033,10.4038,10.4388,10.3999,10.4349,572985.5498
2011-12-02 10:20:00,26.84,26.86,26.81,26.83,336394.8077394073,10.4388,10.4466,10.4272,10.4349,336394.8077
2011-12-02 10:30:00,26.83,26.84,26.75,26.78,835292.6769532206,10.4349,10.4388,10.4038,10.4155,835292.677
2011-12-02 10:40:00,26.78,26.79,26.66,26.74,634582.4148910114,10.4155,10.4194,10.3688,10.3999,634582.4149
2011-12-02 10:50:00,26.74,26.75,26.7,26.7,397991.67278961546,10.3999,10.4038,10.3844,10.3844,397991.6728
2011-12-02 11:00:00,26.71,26.74,26.68,26.69,919421.9936321332,10.3883,10.3999,10.3766,10.3805,919421.9936
2011-12-02 11:10:00,26.69,26.71,26.65,26.65,649032.5740876806,10.3805,10.3883,10.3649,10.3649,649032.5741
2011-12-02 11:20:00,26.65,26.66,26.59,26.65,402032.81900563306,10.3649,10.3688,10.3416,10.3649,402032.819
2011-12-02 11:30:00,26.65,26.66,26.55,26.6,306392.35855988244,10.3649,10.3688,10.326,10.3455,306392.3586
2011-12-02 11:40:00,26.6,26.62,26.52,26.52,757408.7680626989,10.3455,10.3533,10.3144,10.3144,757408.7681
2011-12-02 11:50:00,26.52,26.58,26.52,26.54,476120.4996326231,10.3144,10.3377,10.3144,10.3221,476120.4996
2011-12-02 12:00:00,26.55,26.56,26.51,26.52,233896.6446240509,10.326,10.3299,10.3105,10.3144,233896.6446
2011-12-02 12:10:00,26.52,26.57,26.52,26.53,342395.29757531226,10.3144,10.3338,10.3144,10.3183,342395.2976
2011-12-02 12:20:00,26.53,26.56,26.52,26.52,332721.0384521185,10.3183,10.3299,10.3144,10.3144,332721.0385
2011-12-02 12:30:00,26.52,26.55,26.5,26.54,227406.31888317413,10.3144,10.326,10.3066,10.3221,227406.3189
2011-12-02 12:40:00,26.53,26.57,26.5,26.54,219079.10849865293,10.3183,10.3338,10.3066,10.3221,219079.1085
2011-12-02 12:50:00,26.54,26.63,26.54,26.61,186505.02081802595,10.3221,10.3571,10.3221,10.3494,186505.0208
2011-12-02 13:00:00,26.62,26.66,26.6,26.63,118785.20695566984,10.3533,10.3688,10.3455,10.3571,118785.207
2011-12-02 13:10:00,26.63,26.64,26.6,26.61,247856.96791574825,10.3571,10.361,10.3455,10.3494,247856.9679
2011-12-02 13:20:00,26.61,26.63,26.55,26.55,108743.57090374724,10.3494,10.3571,10.326,10.326,108743.5709
2011-12-02 13:30:00,26.56,26.56,26.51,26.53,96375.2143032084,10.3299,10.3299,10.3105,10.3183,96375.2143
2011-12-02 13:40:00,26.53,26.59,26.51,26.54,309943.66887092823,10.3183,10.3416,10.3105,10.3221,309943.6689
2011-12-02 13:50:00,26.54,26.56,26.47,26.52,246020.08327210383,10.3221,10.3299,10.2949,10.3144,246020.0833
2011-12-02 14:00:00,26.53,26.58,26.5,26.54,424075.4347293656,10.3183,10.3377,10.3066,10.3221,424075.4347
2011-12-02 14:10:00,26.53,26.55,26.51,26.53,262307.1271124173,10.3183,10.326,10.3105,10.3183,262307.1271
2011-12-02 14:20:00,26.54,26.55,26.51,26.52,168258.6333578251,10.3221,10.326,10.3105,10.3144,168258.6334
2011-12-02 14:30:00,26.52,26.53,26.45,26.46,153808.474161156,10.3144,10.3183,10.2871,10.291,153808.4742
2011-12-02 14:40:00,26.46,26.51,26.45,26.48,120744.55057555718,10.291,10.3105,10.2871,10.2988,120744.5506
2011-12-02 14:50:00,26.48,26.51,26.45,26.47,163360.27430810675,10.2988,10.3105,10.2871,10.2949,163360.2743
2011-12-02 15:00:00,26.47,26.54,26.46,26.5,119887.33774185646,10.2949,10.3221,10.291,10.3066,119887.3377
2011-12-02 15:10:00,26.5,26.55,26.48,26.49,244917.9524859172,10.3066,10.326,10.2988,10.3027,244917.9525
2011-12-02 15:20:00,26.49,26.5,26.42,26.48,222018.12392848395,10.3027,10.3066,10.2755,10.2988,222018.1239
2011-12-02 15:30:00,26.47,26.52,26.43,26.5,324883.6639725692,10.2949,10.3144,10.2794,10.3066,324883.664
2011-12-02 15:40:00,26.49,26.52,26.38,26.39,495958.8537839824,10.3027,10.3144,10.2599,10.2638,495958.8538
2011-12-02 15:50:00,26.39,26.47,26.36,26.42,861376.4388929708,10.2638,10.2949,10.2521,10.2755,861376.4389
2011-12-05 09:30:00,26.78,26.87,26.69,26.7,259368.1116825863,10.4155,10.4505,10.3805,10.3844,259368.1117
2011-12-05 09:40:00,26.7,26.74,26.67,26.69,241366.6421748714,10.3844,10.3999,10.3727,10.3805,241366.6422
2011-12-05 09:50:00,26.69,26.78,26.69,26.78,451016.4095028165,10.3805,10.4155,10.3805,10.4155,451016.4095
2011-12-05 10:00:00,26.77,26.83,26.69,26.82,319005.6331129072,10.4116,10.4349,10.3805,10.431,319005.6331
2011-12-05 10:10:00,26.82,26.87,26.75,26.83,305412.6867499388,10.431,10.4505,10.4038,10.4349,305412.6867
2011-12-05 10:20:00,26.82,26.89,26.82,26.87,155155.52289982856,10.431,10.4583,10.431,10.4505,155155.5229
2011-12-05 10:30:00,26.88,26.92,26.86,26.86,209649.7673279452,10.4544,10.4699,10.4466,10.4466,209649.7673
2011-12-05 10:40:00,26.86,26.87,26.75,26.75,165686.99485672297,10.4466,10.4505,10.4038,10.4038,165686.9949
2011-12-05 10:50:00,26.76,26.76,26.67,26.67,249693.85255939257,10.4077,10.4077,10.3727,10.3727,249693.8526
2011-12-05 11:00:00,26.67,26.71,26.62,26.7,277981.876071516,10.3727,10.3883,10.3533,10.3844,277981.8761
2011-12-05 11:10:00,26.7,26.74,26.68,26.7,168748.46926279695,10.3844,10.3999,10.3766,10.3844,168748.4693
2011-12-05 11:20:00,26.69,26.71,26.65,26.7,113519.47097722262,10.3805,10.3883,10.3649,10.3844,113519.471
2011-12-05 11:30:00,26.7,26.7,26.64,26.66,142174.87141807494,10.3844,10.3844,10.361,10.3688,142174.8714
2011-12-05 11:40:00,26.66,26.67,26.62,26.66,79843.252510409,10.3688,10.3727,10.3533,10.3688,79843.2525
2011-12-05 11:50:00,26.65,26.66,26.6,26.61,136174.38158216997,10.3649,10.3688,10.3455,10.3494,136174.3816
2011-12-05 12:00:00,26.62,26.64,26.59,26.61,207200.58780308595,10.3533,10.361,10.3416,10.3494,207200.5878
2011-12-05 12:10:00,26.62,26.65,26.6,26.63,90374.72446730344,10.3533,10.3649,10.3455,10.3571,90374.7245
2011-12-05 12:20:00,26.62,26.64,26.57,26.58,115723.73254959588,10.3533,10.361,10.3338,10.3377,115723.7325
2011-12-05 12:30:00,26.58,26.64,26.57,26.6,134215.03796228263,10.3377,10.361,10.3338,10.3455,134215.038
2011-12-05 12:40:00,26.61,26.62,26.6,26.61,110335.5375949057,10.3494,10.3533,10.3455,10.3494,110335.5376
2011-12-05 12:50:00,26.61,26.63,26.58,26.58,95395.54249326474,10.3494,10.3571,10.3377,10.3377,95395.5425
2011-12-05 13:00:00,26.58,26.61,26.57,26.6,66127.84717119765,10.3377,10.3494,10.3338,10.3455,66127.8472
2011-12-05 13:10:00,26.6,26.61,26.56,26.56,93068.82194464852,10.3455,10.3494,10.3299,10.3299,93068.8219
2011-12-05 13:20:00,26.56,26.56,26.52,26.55,126989.95836394808,10.3299,10.3299,10.3144,10.326,126989.9584
2011-12-05 13:30:00,26.55,26.63,26.53,26.61,205975.9980406564,10.326,10.3571,10.3183,10.3494,205975.998
2011-12-05 13:40:00,26.61,26.62,26.39,26.4,216507.4699975508,10.3494,10.3533,10.2638,10.2677,216507.47
2011-12-05 13:50:00,26.4,26.48,26.37,26.44,210874.35709037472,10.2677,10.2988,10.256,10.2832,210874.3571
2011-12-05 14:00:00,26.44,26.47,26.29,26.31,335782.5128581925,10.2832,10.2949,10.2249,10.2327,335782.5129
2011-12-05 14:10:00,26.31,26.44,26.31,26.43,264511.3886847906,10.2327,10.2832,10.2327,10.2794,264511.3887
2011-12-05 14:20:00,26.43,26.49,26.41,26.49,437913.29904482,10.2794,10.3027,10.2716,10.3027,437913.299
2011-12-05 14:30:00,26.48,26.57,26.47,26.56,304065.6380112662,10.2988,10.3338,10.2949,10.3299,304065.638
2011-12-05 14:40:00,26.56,26.56,26.5,26.54,226549.1060494734,10.3299,10.3299,10.3066,10.3221,226549.106
2011-12-05 14:50:00,26.54,26.57,26.49,26.56,370928.2390399216,10.3221,10.3338,10.3027,10.3299,370928.239
2011-12-05 15:00:00,26.56,26.59,26.42,26.49,690546.1670340436,10.3299,10.3416,10.2755,10.3027,690546.167
2011-12-05 15:10:00,26.48,26.55,26.38,26.47,274063.18883174134,10.2988,10.326,10.2599,10.2949,274063.1888
2011-12-05 15:20:00,26.47,26.48,26.39,26.43,250183.6884643644,10.2949,10.2988,10.2638,10.2794,250183.6885
2011-12-05 15:30:00,26.43,26.5,26.43,26.47,298310.0661278471,10.2794,10.3066,10.2794,10.2949,298310.0661
2011-12-05 15:40:00,26.47,26.59,26.41,26.54,456894.44036247855,10.2949,10.3416,10.2716,10.3221,456894.4404
2011-12-05 15:50:00,26.53,26.6,26.5,26.6,738795.0036737692,10.3183,10.3455,10.3066,10.3455,738795.0037
2011-12-06 09:30:00,26.57,26.7,26.52,26.65,212098.9468528043,10.3338,10.3844,10.3144,10.3649,212098.9469
2011-12-06 09:40:00,26.65,26.68,26.32,26.32,216997.30590252264,10.3649,10.3766,10.2366,10.2366,216997.3059
2011-12-06 09:50:00,26.33,26.45,26.25,26.34,260592.7014450159,10.2405,10.2871,10.2094,10.2444,260592.7014
2011-12-06 10:00:00,26.34,26.47,26.34,26.44,113886.8479059515,10.2444,10.2949,10.2444,10.2832,113886.8479
2011-12-06 10:10:00,26.44,26.45,26.38,26.39,191403.37986774428,10.2832,10.2871,10.2599,10.2638,191403.3799
2011-12-06 10:20:00,26.4,26.44,26.35,26.43,198261.08253735,10.2677,10.2832,10.2482,10.2794,198261.0825
2011-12-06 10:30:00,26.43,26.51,26.43,26.45,157482.24344844476,10.2794,10.3105,10.2794,10.2871,157482.2434
2011-12-06 10:40:00,26.45,26.45,26.33,26.38,168136.17438158215,10.2871,10.2871,10.2405,10.2599,168136.1744
2011-12-06 10:50:00,26.38,26.38,26.29,26.3,282145.4812637766,10.2599,10.2599,10.2249,10.2288,282145.4813
2011-12-06 11:00:00,26.3,26.31,26.18,26.2,873377.4185647807,10.2288,10.2327,10.1821,10.1899,873377.4186
2011-12-06 11:10:00,26.19,26.22,26.17,26.2,507592.4565270634,10.186,10.1977,10.1782,10.1899,507592.4565
2011-12-06 11:20:00,26.2,26.22,26.16,26.16,249816.3115356356,10.1899,10.1977,10.1743,10.1743,249816.3115
2011-12-06 11:30:00,26.16,26.22,26.14,26.18,403624.78569679154,10.1743,10.1977,10.1666,10.1821,403624.7857
2011-12-06 11:40:00,26.17,26.21,26.16,26.18,186749.93877051183,10.1782,10.1938,10.1743,10.1821,186749.9388
2011-12-06 11:50:00,26.17,26.32,26.17,26.31,560984.5701689933,10.1782,10.2366,10.1782,10.2327,560984.5702
2011-12-06 12:00:00,26.31,26.31,26.25,26.25,278961.5478814597,10.2327,10.2327,10.2094,10.2094,278961.5479
2011-12-06 12:10:00,26.25,26.3,26.23,26.28,360764.14401175606,10.2094,10.2288,10.2016,10.221,360764.144
2011-12-06 12:20:00,26.28,26.29,26.21,26.27,242346.31398481503,10.221,10.2249,10.1938,10.2171,242346.314
2011-12-06 12:30:00,26.27,26.35,26.27,26.35,149644.8689688954,10.2171,10.2482,10.2171,10.2482,149644.869
2011-12-06 12:40:00,26.35,26.4,26.33,26.34,197893.7056086211,10.2482,10.2677,10.2405,10.2444,197893.7056
2011-12-06 12:50:00,26.34,26.39,26.32,26.38,155400.44085231447,10.2444,10.2638,10.2366,10.2599,155400.4409
2011-12-06 13:00:00,26.38,26.42,26.35,26.36,138746.0200832721,10.2599,10.2755,10.2482,10.2521,138746.0201
2011-12-06 13:10:00,26.37,26.43,26.34,26.42,123806.02498163114,10.256,10.2794,10.2444,10.2755,123806.025
2011-12-06 13:20:00,26.42,26.51,26.41,26.48,198138.623561107,10.2755,10.3105,10.2716,10.2988,198138.6236
2011-12-06 13:30:00,26.49,26.54,26.49,26.53,117438.1582169973,10.3027,10.3221,10.3027,10.3183,117438.1582
2011-12-06 13:40:00,26.54,26.54,26.49,26.5,101518.49130541268,10.3221,10.3221,10.3027,10.3066,101518.4913
2011-12-06 13:50:00,26.5,26.53,26.45,26.46,138746.0200832721,10.3066,10.3183,10.2871,10.291,138746.0201
2011-12-06 14:00:00,26.46,26.47,26.43,26.44,105069.80161645848,10.291,10.2949,10.2794,10.2832,105069.8016
2011-12-06 14:10:00,26.44,26.47,26.39,26.44,195199.608131276,10.2832,10.2949,10.2638,10.2832,195199.6081
2011-12-06 14:20:00,26.44,26.51,26.4,26.51,164462.4050942934,10.2832,10.3105,10.2677,10.3105,164462.4051
2011-12-06 14:30:00,26.51,26.59,26.5,26.56,212466.3237815332,10.3105,10.3416,10.3066,10.3299,212466.3238
2011-12-06 14:40:00,26.56,26.62,26.54,26.59,318025.9613029635,10.3299,10.3533,10.3221,10.3416,318025.9613
2011-12-06 14:50:00,26.59,26.62,26.56,26.57,250061.22948812143,10.3416,10.3533,10.3299,10.3338,250061.2295
2011-12-06 15:00:00,26.56,26.6,26.52,26.53,197403.86970364925,10.3299,10.3455,10.3144,10.3183,197403.8697
2011-12-06 15:10:00,26.54,26.6,26.53,26.55,184300.7592456527,10.3221,10.3455,10.3183,10.326,184300.7592
2011-12-06 15:20:00,26.55,26.56,26.42,26.43,283125.1530737203,10.326,10.3299,10.2755,10.2794,283125.1531
2011-12-06 15:30:00,26.43,26.46,26.38,26.39,435953.9554249326,10.2794,10.291,10.2599,10.2638,435953.9554
2011-12-06 15:40:00,26.39,26.41,26.27,26.31,785819.2505510653,10.2638,10.2716,10.2171,10.2327,785819.2506
2011-12-06 15:50:00,26.3,26.32,26.23,26.25,999877.541023757,10.2288,10.2366,10.2016,10.2094,999877.541
2011-12-07 09:30:00,25.92,26.03,25.74,25.74,261082.5373499877,10.1593,10.2024,10.0887,10.0887,261082.5373
2011-12-07 09:40:00,25.75,25.87,25.71,25.85,246387.4602008327,10.0926,10.1397,10.077,10.1318,246387.4602
2011-12-07 09:50:00,25.85,25.98,25.85,25.97,302596.1302963507,10.1318,10.1828,10.1318,10.1789,302596.1303
2011-12-07 10:00:00,25.97,25.98,25.87,25.92,247122.21405829047,10.1789,10.1828,10.1397,10.1593,247122.2141
2011-12-07 10:10:00,25.93,26.03,25.92,25.99,267940.2400195934,10.1632,10.2024,10.1593,10.1867,267940.24
2011-12-07 10:20:00,25.99,26.07,25.96,26.04,327210.38452118536,10.1867,10.2181,10.175,10.2063,327210.3845
2011-12-07 10:30:00,26.04,26.1,25.98,26.07,345946.60788635805,10.2063,10.2298,10.1828,10.2181,345946.6079
2011-12-07 10:40:00,26.07,26.18,26.05,26.15,319128.0920891501,10.2181,10.2612,10.2102,10.2494,319128.0921
2011-12-07 10:50:00,26.16,26.19,26.08,26.16,270144.50159196666,10.2533,10.2651,10.222,10.2533,270144.5016
2011-12-07 11:00:00,26.16,26.22,26.13,26.13,209649.7673279452,10.2533,10.2769,10.2416,10.2416,209649.7673
2011-12-07 11:10:00,26.13,26.13,26.04,26.05,375214.3032084252,10.2416,10.2416,10.2063,10.2102,375214.3032
2011-12-07 11:20:00,26.05,26.15,26.03,26.15,229855.49840803328,10.2102,10.2494,10.2024,10.2494,229855.4984
2011-12-07 11:30:00,26.16,26.17,26.11,26.13,201077.638990938,10.2533,10.2573,10.2337,10.2416,201077.639
2011-12-07 11:40:00,26.13,26.14,26.07,26.11,260470.2424687729,10.2416,10.2455,10.2181,10.2337,260470.2425
2011-12-07 11:50:00,26.11,26.14,26.09,26.12,111927.50428606416,10.2337,10.2455,10.2259,10.2377,111927.5043
2011-12-07 12:00:00,26.13,26.16,26.1,26.1,136786.67646338476,10.2416,10.2533,10.2298,10.2298,136786.6765
2011-12-07 12:10:00,26.1,26.11,26.02,26.03,180382.07200587803,10.2298,10.2337,10.1985,10.2024,180382.072
2011-12-07 12:20:00,26.03,26.12,26.01,26.11,354518.7362233651,10.2024,10.2377,10.1945,10.2337,354518.7362
2011-12-07 12:30:00,26.11,26.14,26.1,26.11,210996.81606661767,10.2337,10.2455,10.2298,10.2337,210996.8161
2011-12-07 12:40:00,26.11,26.13,26.11,26.12,110213.07861866274,10.2337,10.2416,10.2337,10.2377,110213.0786
2011-12-07 12:50:00,26.12,26.13,26.1,26.1,139603.2329169728,10.2377,10.2416,10.2298,10.2298,139603.2329
2011-12-07 13:00:00,26.11,26.12,26.07,26.07,110580.4555473916,10.2337,10.2377,10.2181,10.2181,110580.4555
2011-12-07 13:10:00,26.07,26.09,26.05,26.09,150624.5407788391,10.2181,10.2259,10.2102,10.2259,150624.5408
2011-12-07 13:20:00,26.09,26.16,26.07,26.15,147685.52534900806,10.2259,10.2533,10.2181,10.2494,147685.5253
2011-12-07 13:30:00,26.15,26.16,26.12,26.16,152583.88439872643,10.2494,10.2533,10.2377,10.2533,152583.8844
2011-12-07 13:40:00,26.15,26.16,26.11,26.13,144624.05094293412,10.2494,10.2533,10.2337,10.2416,144624.0509
2011-12-07 13:50:00,26.12,26.16,26.11,26.12,238917.46265001225,10.2377,10.2533,10.2337,10.2377,238917.4627
2011-12-07 14:00:00,26.12,26.14,26.02,26.02,331129.07176096004,10.2377,10.2455,10.1985,10.1985,331129.0718
2011-12-07 14:10:00,26.02,26.06,25.99,26.03,273818.27087925543,10.1985,10.2141,10.1867,10.2024,273818.2709
2011-12-07 14:20:00,26.03,26.06,26.01,26.03,276512.3683566005,10.2024,10.2141,10.1945,10.2024,276512.3684
2011-12-07 14:30:00,26.03,26.04,25.98,26.03,202057.31080088168,10.2024,10.2063,10.1828,10.2024,202057.3108
2011-12-07 14:40:00,26.02,26.03,25.88,25.9,521185.4028900318,10.1985,10.2024,10.1436,10.1514,521185.4029
2011-12-07 14:50:00,25.89,25.98,25.89,25.97,169850.6000489836,10.1475,10.1828,10.1475,10.1789,169850.6
2011-12-07 15:00:00,25.97,26.02,25.97,26.0,185525.34900808227,10.1789,10.1985,10.1789,10.1906,185525.349
2011-12-07 15:10:00,26.0,26.09,26.0,26.09,484692.6279696301,10.1906,10.2259,10.1906,10.2259,484692.628
2011-12-07 15:20:00,26.09,26.24,26.07,26.22,439995.1016409503,10.2259,10.2847,10.2181,10.2769,439995.1016
2011-12-07 15:30:00,26.23,26.38,26.23,26.38,372152.8288023512,10.2808,10.3396,10.2808,10.3396,372152.8288
2011-12-07 15:40:00,26.38,26.51,26.36,26.41,795615.968650502,10.3396,10.3905,10.3317,10.3513,795615.9687
2011-12-07 15:50:00,26.41,26.41,26.28,26.3,723242.7136909135,10.3513,10.3513,10.3004,10.3082,723242.7137
2011-12-08 09:30:00,26.07,26.2,26.0,26.18,112539.79916727896,10.2181,10.269,10.1906,10.2612,112539.7992
2011-12-08 09:40:00,26.18,26.25,26.09,26.21,173891.74626500122,10.2612,10.2886,10.2259,10.2729,173891.7463
2011-12-08 09:50:00,26.22,26.25,26.16,26.16,172667.15650257163,10.2769,10.2886,10.2533,10.2533,172667.1565
2011-12-08 10:00:00,26.16,26.18,26.02,26.03,239652.21650747,10.2533,10.2612,10.1985,10.2024,239652.2165
2011-12-08 10:10:00,26.03,26.1,25.89,25.89,236835.660053882,10.2024,10.2298,10.1475,10.1475,236835.6601
2011-12-08 10:20:00,25.89,25.93,25.82,25.83,383541.5135929464,10.1475,10.1632,10.1201,10.124,383541.5136
2011-12-08 10:30:00,25.83,25.87,25.8,25.83,418442.3218221896,10.124,10.1397,10.1122,10.124,418442.3218
2011-12-08 10:40:00,25.84,25.99,25.8,25.97,440484.93754592206,10.1279,10.1867,10.1122,10.1789,440484.9375
2011-12-08 10:50:00,25.97,25.97,25.8,25.81,188219.44648542727,10.1789,10.1789,10.1122,10.1162,188219.4465
2011-12-08 11:00:00,25.82,25.85,25.69,25.7,323414.15625765367,10.1201,10.1318,10.0691,10.073,323414.1563
2011-12-08 11:10:00,25.7,25.73,25.66,25.71,287166.29928973794,10.073,10.0848,10.0574,10.077,287166.2993
2011-12-08 11:20:00,25.72,25.76,25.68,25.69,194709.77222630417,10.0809,10.0966,10.0652,10.0691,194709.7722
2011-12-08 11:30:00,25.68,25.76,25.67,25.68,157114.86651971587,10.0652,10.0966,10.0613,10.0652,157114.8665
2011-12-08 11:40:00,25.68,25.77,25.65,25.76,137888.80724957137,10.0652,10.1005,10.0534,10.0966,137888.8072
2011-12-08 11:50:00,25.76,25.76,25.72,25.74,141195.19960813125,10.0966,10.0966,10.0809,10.0887,141195.1996
2011-12-08 12:00:00,25.74,25.8,25.68,25.8,206220.9159931423,10.0887,10.1122,10.0652,10.1122,206220.916
2011-12-08 12:10:00,25.8,25.83,25.77,25.8,119152.58388439871,10.1122,10.124,10.1005,10.1122,119152.5839
2011-12-08 12:20:00,25.79,25.81,25.72,25.74,165319.6179279941,10.1083,10.1162,10.0809,10.0887,165319.6179
2011-12-08 12:30:00,25.74,25.77,25.68,25.69,151114.3766838109,10.0887,10.1005,10.0652,10.0691,151114.3767
2011-12-08 12:40:00,25.69,25.75,25.66,25.67,141562.57653686014,10.0691,10.0926,10.0574,10.0613,141562.5765
2011-12-08 12:50:00,25.67,25.69,25.62,25.62,115233.89664462404,10.0613,10.0691,10.0417,10.0417,115233.8966
2011-12-08 13:00:00,25.62,25.62,25.51,25.53,316556.453588048,10.0417,10.0417,9.9986,10.0064,316556.4536
2011-12-08 13:10:00,25.53,25.53,25.47,25.51,370805.7800636786,10.0064,10.0064,9.9829,9.9986,370805.7801
2011-12-08 13:20:00,25.51,25.53,25.48,25.51,232304.6779328925,9.9986,10.0064,9.9868,9.9986,232304.6779
2011-12-08 13:30:00,25.51,25.52,25.42,25.46,312515.30737203034,9.9986,10.0025,9.9633,9.979,312515.3074
2011-12-08 13:40:00,25.46,25.49,25.43,25.45,240264.5113886848,9.979,9.9907,9.9672,9.9751,240264.5114
2011-12-08 13:50:00,25.45,25.46,25.42,25.44,167034.04359539552,9.9751,9.979,9.9633,9.9711,167034.0436
2011-12-08 14:00:00,25.44,25.53,25.4,25.53,310188.58682341414,9.9711,10.0064,9.9555,10.0064,310188.5868
2011-12-08 14:10:00,25.52,25.58,25.52,25.58,208057.80063678665,10.0025,10.026,10.0025,10.026,208057.8006
2011-12-08 14:20:00,25.58,25.58,25.51,25.51,293044.33014939993,10.026,10.026,9.9986,9.9986,293044.3301
2011-12-08 14:30:00,25.51,25.56,25.48,25.5,278104.335047759,9.9986,10.0182,9.9868,9.9947,278104.335
2011-12-08 14:40:00,25.5,25.53,25.45,25.45,278349.2530002449,9.9947,10.0064,9.9751,9.9751,278349.253
2011-12-08 14:50:00,25.45,25.49,25.4,25.43,517144.25667401415,9.9751,9.9907,9.9555,9.9672,517144.2567
2011-12-08 15:00:00,25.44,25.49,25.44,25.49,295371.05069801613,9.9711,9.9907,9.9711,9.9907,295371.0507
2011-12-08 15:10:00,25.49,25.65,25.48,25.65,338476.6103355376,9.9907,10.0534,9.9868,10.0534,338476.6103
2011-12-08 15:20:00,25.66,25.66,25.57,25.58,539309.3313739897,10.0574,10.0574,10.0221,10.026,539309.3314
2011-12-08 15:30:00,25.57,25.71,25.56,25.59,625275.5326965466,10.0221,10.077,10.0182,10.0299,625275.5327
2011-12-08 15:40:00,25.6,25.62,25.34,25.39,723977.4675483713,10.0339,10.0417,9.9319,9.9515,723977.4675
2011-12-08 15:50:00,25.39,25.44,25.36,25.43,1340313.4949791818,9.9515,9.9711,9.9398,9.9672,1340313.495
2011-12-09 09:30:00,25.62,25.8,25.6,25.76,231692.3830516777,10.0417,10.1122,10.0339,10.0966,231692.3831
2011-12-09 09:40:00,25.76,25.78,25.66,25.71,333823.1692383051,10.0966,10.1044,10.0574,10.077,333823.1692
2011-12-09 09:50:00,25.72,25.87,25.72,25.84,348028.41048248834,10.0809,10.1397,10.0809,10.1279,348028.4105
2011-12-09 10:00:00,25.84,25.98,25.84,25.97,403502.32672054856,10.1279,10.1828,10.1279,10.1789,403502.3267
2011-12-09 10:10:00,25.97,26.03,25.85,25.85,400685.77026696055,10.1789,10.2024,10.1318,10.1318,400685.7703
2011-12-09 10:20:00,25.85,25.85,25.71,25.71,291207.44550575555,10.1318,10.1318,10.077,10.077,291207.4455
2011-12-09 10:30:00,25.71,25.72,25.56,25.62,348150.8694587313,10.077,10.0809,10.0182,10.0417,348150.8695
2011-12-09 10:40:00,25.61,25.72,25.54,25.71,370438.40313494974,10.0378,10.0809,10.0103,10.077,370438.4031
2011-12-09 10:50:00,25.71,25.78,25.67,25.73,281778.1043350477,10.077,10.1044,10.0613,10.0848,281778.1043
2011-12-09 11:00:00,25.74,25.82,25.72,25.8,140460.4457506735,10.0887,10.1201,10.0809,10.1122,140460.4458
2011-12-09 11:10:00,25.81,25.88,25.8,25.88,185280.4310555964,10.1162,10.1436,10.1122,10.1436,185280.4311
2011-12-09 11:20:00,25.88,25.89,25.83,25.88,141072.7406318883,10.1436,10.1475,10.124,10.1436,141072.7406
2011-12-09 11:30:00,25.89,25.92,25.85,25.89,143644.37913299043,10.1475,10.1593,10.1318,10.1475,143644.3791
2011-12-09 11:40:00,25.89,25.93,25.8,25.8,152216.50746999754,10.1475,10.1632,10.1122,10.1122,152216.5075
2011-12-09 11:50:00,25.8,25.87,25.8,25.83,168993.38721528286,10.1122,10.1397,10.1122,10.124,168993.3872
2011-12-09 12:00:00,25.84,25.85,25.82,25.83,363335.78251285816,10.1279,10.1318,10.1201,10.124,363335.7825
2011-12-09 12:10:00,25.82,25.88,25.8,25.88,152094.04849375458,10.1201,10.1436,10.1122,10.1436,152094.0485
2011-12-09 12:20:00,25.87,25.9,25.85,25.87,147318.1484202792,10.1397,10.1514,10.1318,10.1397,147318.1484
2011-12-09 12:30:00,25.87,25.9,25.85,25.88,82292.43203526818,10.1397,10.1514,10.1318,10.1436,82292.432
2011-12-09 12:40:00,25.88,25.95,25.87,25.92,148052.90227773695,10.1436,10.171,10.1397,10.1593,148052.9023
2011-12-09 12:50:00,25.92,25.93,25.88,25.89,170340.4359539554,10.1593,10.1632,10.1436,10.1475,170340.436
2011-12-09 13:00:00,25.89,25.9,25.85,25.89,234753.85745775164,10.1475,10.1514,10.1318,10.1475,234753.8575
2011-12-09 13:10:00,25.9,25.97,25.89,25.96,106539.30933137398,10.1514,10.1789,10.1475,10.175,106539.3093
2011-12-09 13:20:00,25.96,26.03,25.96,25.99,149522.40999265245,10.175,10.2024,10.175,10.1867,149522.41
2011-12-09 13:30:00,25.99,26.03,25.96,25.97,135317.16874846927,10.1867,10.2024,10.175,10.1789,135317.1687
2011-12-09 13:40:00,25.97,25.98,25.89,25.89,144501.59196669114,10.1789,10.1828,10.1475,10.1475,144501.592
2011-12-09 13:50:00,25.9,25.9,25.85,25.86,161156.01273573353,10.1514,10.1514,10.1318,10.1358,161156.0127
2011-12-09 14:00:00,25.86,25.88,25.85,25.88,449179.5248591721,10.1358,10.1436,10.1318,10.1436,449179.5249
2011-12-09 14:10:00,25.88,25.89,25.84,25.85,180994.3668870928,10.1436,10.1475,10.1279,10.1318,180994.3669
2011-12-09 14:20:00,25.85,25.86,25.82,25.85,303698.26108253736,10.1318,10.1358,10.1201,10.1318,303698.2611
2011-12-09 14:30:00,25.85,25.93,25.85,25.9,196546.6568699485,10.1318,10.1632,10.1318,10.1514,196546.6569
2011-12-09 14:40:00,25.89,25.94,25.86,25.92,190423.70805780063,10.1475,10.1671,10.1358,10.1593,190423.7081
2011-12-09 14:50:00,25.92,25.93,25.87,25.88,282267.9402400196,10.1593,10.1632,10.1397,10.1436,282267.9402
2011-12-09 15:00:00,25.87,25.91,25.81,25.91,340558.4129316679,10.1397,10.1554,10.1162,10.1554,340558.4129
2011-12-09 15:10:00,25.92,25.94,25.89,25.9,197158.9517511633,10.1593,10.1671,10.1475,10.1514,197158.9518
2011-12-09 15:20:00,25.89,25.95,25.89,25.93,237692.87288758263,10.1475,10.171,10.1475,10.1632,237692.8729
2011-12-09 15:30:00,25.93,25.93,25.85,25.89,275655.1555228998,10.1632,10.1632,10.1318,10.1475,275655.1555
2011-12-09 15:40:00,25.89,25.93,25.85,25.88,855743.3259857947,10.1475,10.1632,10.1318,10.1436,855743.326
2011-12-09 15:50:00,25.88,25.9,25.83,25.85,975875.5816801372,10.1436,10.1514,10.124,10.1318,975875.5817
2011-12-12 09:30:00,25.65,25.68,25.36,25.52,184545.6771981386,10.0534,10.0652,9.9398,10.0025,184545.6772
2011-12-12 09:40:00,25.5,25.55,25.46,25.49,120989.4685280431,9.9947,10.0143,9.979,9.9907,120989.4685
2011-12-12 09:50:00,25.49,25.54,25.45,25.47,191403.37986774428,9.9907,10.0103,9.9751,9.9829,191403.3799
2011-12-12 10:00:00,25.47,25.57,25.44,25.55,318515.7972079353,9.9829,10.0221,9.9711,10.0143,318515.7972
2011-12-12 10:10:00,25.54,25.58,25.53,25.58,350477.5900073475,10.0103,10.026,10.0064,10.026,350477.59
2011-12-12 10:20:00,25.58,25.67,25.55,25.64,339211.3641929953,10.026,10.0613,10.0143,10.0495,339211.3642
2011-12-12 10:30:00,25.64,25.66,25.49,25.49,785696.7915748224,10.0495,10.0574,9.9907,9.9907,785696.7916
2011-12-12 10:40:00,25.49,25.49,25.44,25.47,230957.62919421992,9.9907,9.9907,9.9711,9.9829,230957.6292
2011-12-12 10:50:00,25.47,25.49,25.4,25.45,274675.48371295613,9.9829,9.9907,9.9555,9.9751,274675.4837
2011-12-12 11:00:00,25.45,25.5,25.43,25.46,162992.8973793779,9.9751,9.9947,9.9672,9.979,162992.8974
2011-12-12 11:10:00,25.46,25.51,25.46,25.5,168136.17438158215,9.979,9.9986,9.979,9.9947,168136.1744
2011-12-12 11:20:00,25.5,25.54,25.45,25.49,337374.4795493509,9.9947,10.0103,9.9751,9.9907,337374.4795
2011-12-12 11:30:00,25.49,25.55,25.49,25.55,213935.83149644863,9.9907,10.0143,9.9907,10.0143,213935.8315
2011-12-12 11:40:00,25.54,25.58,25.52,25.53,253734.99877541023,10.0103,10.026,10.0025,10.0064,253734.9988
2011-12-12 11:50:00,25.53,25.54,25.48,25.52,512368.3566005388,10.0064,10.0103,9.9868,10.0025,512368.3566
2011-12-12 12:00:00,25.53,25.54,25.5,25.51,192750.42860641683,10.0064,10.0103,9.9947,9.9986,192750.4286
2011-12-12 12:10:00,25.52,25.61,25.51,25.57,228508.4496693608,10.0025,10.0378,9.9986,10.0221,228508.4497
2011-12-12 12:20:00,25.57,25.59,25.56,25.58,130051.43277002205,10.0221,10.0299,10.0182,10.026,130051.4328
2011-12-12 12:30:00,25.58,25.58,25.55,25.57,149767.32794513836,10.026,10.026,10.0143,10.0221,149767.3279
2011-12-12 12:40:00,25.56,25.58,25.53,25.54,131276.0225324516,10.0182,10.026,10.0064,10.0103,131276.0225
2011-12-12 12:50:00,25.54,25.58,25.52,25.56,203281.90056331127,10.0103,10.026,10.0025,10.0182,203281.9006
2011-12-12 13:00:00,25.55,25.56,25.51,25.52,271736.46828312514,10.0143,10.0182,9.9986,10.0025,271736.4683
2011-12-12 13:10:00,25.52,25.52,25.5,25.51,411217.242223855,10.0025,10.0025,9.9947,9.9986,411217.2422
2011-12-12 13:20:00,25.51,25.52,25.49,25.49,161278.47171197648,9.9986,10.0025,9.9907,9.9907,161278.4717
2011-12-12 13:30:00,25.5,25.5,25.48,25.49,253857.4577516532,9.9947,9.9947,9.9868,9.9907,253857.4578
2011-12-12 13:40:00,25.49,25.49,25.48,25.49,189688.95420034288,9.9907,9.9907,9.9868,9.9907,189688.9542
2011-12-12 13:50:00,25.49,25.5,25.45,25.45,185402.8900318393,9.9907,9.9947,9.9751,9.9751,185402.89
2011-12-12 14:00:00,25.45,25.49,25.43,25.48,252265.4910604947,9.9751,9.9907,9.9672,9.9868,252265.4911
2011-12-12 14:10:00,25.48,25.51,25.46,25.5,280675.9735488611,9.9868,9.9986,9.979,9.9947,280675.9735
2011-12-12 14:20:00,25.49,25.52,25.49,25.5,444158.7068332108,9.9907,10.0025,9.9907,9.9947,444158.7068
2011-12-12 14:30:00,25.5,25.52,25.47,25.49,334925.3000244918,9.9947,10.0025,9.9829,9.9907,334925.3
2011-12-12 14:40:00,25.48,25.49,25.46,25.46,204506.4903257409,9.9868,9.9907,9.979,9.979,204506.4903
2011-12-12 14:50:00,25.46,25.54,25.46,25.54,269654.66568699485,9.979,10.0103,9.979,10.0103,269654.6657
2011-12-12 15:00:00,25.54,25.54,25.44,25.47,245162.8704384032,10.0103,10.0103,9.9711,9.9829,245162.8704
2011-12-12 15:10:00,25.46,25.51,25.45,25.51,209894.68528043103,9.979,9.9986,9.9751,9.9986,209894.6853
2011-12-12 15:20:00,25.51,25.57,25.49,25.56,400563.3112907176,9.9986,10.0221,9.9907,10.0182,400563.3113
2011-12-12 15:30:00,25.55,25.61,25.53,25.6,370683.3210874357,10.0143,10.0378,10.0064,10.0339,370683.3211
2011-12-12 15:40:00,25.61,25.69,25.54,25.58,519470.9772226304,10.0378,10.0691,10.0103,10.026,519470.9772
2011-12-12 15:50:00,25.58,25.66,25.58,25.6,1293166.7891256427,10.026,10.0574,10.026,10.0339,1293166.7891
2011-12-13 09:30:00,25.67,25.88,25.67,25.79,129071.76096007836,10.0613,10.1436,10.0613,10.1083,129071.761
2011-12-13 09:40:00,25.79,25.89,25.78,25.85,240142.05241244184,10.1083,10.1475,10.1044,10.1318,240142.0524
2011-12-13 09:50:00,25.85,25.88,25.8,25.83,237447.9549350968,10.1318,10.1436,10.1122,10.124,237447.9549
2011-12-13 10:00:00,25.84,25.94,25.83,25.9,192260.592701445,10.1279,10.1671,10.124,10.1514,192260.5927
2011-12-13 10:10:00,25.91,25.93,25.86,25.89,192383.051677688,10.1554,10.1632,10.1358,10.1475,192383.0517
2011-12-13 10:20:00,25.88,25.89,25.83,25.85,201077.638990938,10.1436,10.1475,10.124,10.1318,201077.639
2011-12-13 10:30:00,25.85,25.9,25.8,25.81,514205.2412441832,10.1318,10.1514,10.1122,10.1162,514205.2412
2011-12-13 10:40:00,25.81,25.85,25.73,25.76,171442.56674014204,10.1162,10.1318,10.0848,10.0966,171442.5667
2011-12-13 10:50:00,25.75,25.8,25.72,25.76,240019.5934361989,10.0926,10.1122,10.0809,10.0966,240019.5934
2011-12-13 11:00:00,25.75,25.77,25.63,25.64,586700.9551800146,10.0926,10.1005,10.0456,10.0495,586700.9552
2011-12-13 11:10:00,25.64,25.8,25.64,25.77,244673.0345334313,10.0495,10.1122,10.0495,10.1005,244673.0345
2011-12-13 11:20:00,25.77,25.84,25.76,25.83,58168.01371540534,10.1005,10.1279,10.0966,10.124,58168.0137
2011-12-13 11:30:00,25.82,25.85,25.77,25.84,99436.6887092824,10.1201,10.1318,10.1005,10.1279,99436.6887
2011-12-13 11:40:00,25.84,25.85,25.8,25.85,107151.60421258878,10.1279,10.1318,10.1122,10.1318,107151.6042
2011-12-13 11:50:00,25.85,25.89,25.84,25.88,61841.783002694094,10.1318,10.1475,10.1279,10.1436,61841.783
2011-12-13 12:00:00,25.88,25.89,25.85,25.86,108376.19397501837,10.1436,10.1475,10.1318,10.1358,108376.194
2011-12-13 12:10:00,25.86,25.89,25.86,25.89,150746.99975508204,10.1358,10.1475,10.1358,10.1475,150746.9998
2011-12-13 12:20:00,25.89,25.89,25.83,25.83,184423.2182218957,10.1475,10.1475,10.124,10.124,184423.2182
2011-12-13 12:30:00,25.84,25.84,25.75,25.77,194587.3132500612,10.1279,10.1279,10.0926,10.1005,194587.3133
2011-12-13 12:40:00,25.77,25.82,25.76,25.8,255816.80137154047,10.1005,10.1201,10.0966,10.1122,255816.8014
2011-12-13 12:50:00,25.81,25.82,25.8,25.8,175728.6309086456,10.1162,10.1201,10.1122,10.1122,175728.6309
2011-12-13 13:00:00,25.8,25.84,25.79,25.84,284962.03771736467,10.1122,10.1279,10.1083,10.1279,284962.0377
2011-12-13 13:10:00,25.83,25.9,25.83,25.89,72740.63188831741,10.124,10.1514,10.124,10.1475,72740.6319
2011-12-13 13:20:00,25.89,25.89,25.85,25.85,254714.6705853539,10.1475,10.1475,10.1318,10.1318,254714.6706
2011-12-13 13:30:00,25.85,25.9,25.85,25.9,145603.72275287777,10.1318,10.1514,10.1318,10.1514,145603.7228
2011-12-13 13:40:00,25.89,25.95,25.89,25.95,286431.54543228017,10.1475,10.171,10.1475,10.171,286431.5454
2011-12-13 13:50:00,25.95,25.98,25.94,25.96,117193.24026451138,10.171,10.1828,10.1671,10.175,117193.2403
2011-12-13 14:00:00,25.96,26.04,25.95,25.99,223487.63164339945,10.175,10.2063,10.171,10.1867,223487.6316
2011-12-13 14:10:00,25.99,26.04,25.96,25.96,564046.0445750674,10.1867,10.2063,10.175,10.175,564046.0446
2011-12-13 14:20:00,25.95,25.96,25.88,25.92,298187.6071516042,10.171,10.175,10.1436,10.1593,298187.6072
2011-12-13 14:30:00,25.93,25.93,25.75,25.75,451873.62233651726,10.1632,10.1632,10.0926,10.0926,451873.6223
2011-12-13 14:40:00,25.75,25.77,25.65,25.69,324148.9101151114,10.0926,10.1005,10.0534,10.0691,324148.9101
2011-12-13 14:50:00,25.69,25.8,25.69,25.73,144011.75606171932,10.0691,10.1122,10.0691,10.0848,144011.7561
2011-12-13 15:00:00,25.72,25.85,25.71,25.8,167156.5025716385,10.0809,10.1318,10.077,10.1122,167156.5026
2011-12-13 15:10:00,25.8,25.83,25.72,25.72,468772.9610580455,10.1122,10.124,10.0809,10.0809,468772.9611
2011-12-13 15:20:00,25.72,25.73,25.62,25.62,542493.2647563065,10.0809,10.0848,10.0417,10.0417,542493.2648
2011-12-13 15:30:00,25.62,25.62,25.43,25.49,539676.7083027186,10.0417,10.0417,9.9672,9.9907,539676.7083
2011-12-13 15:40:00,25.49,25.58,25.49,25.55,334802.8410482488,9.9907,10.026,9.9907,10.0143,334802.841
2011-12-13 15:50:00,25.56,25.62,25.53,25.6,881582.169973059,10.0182,10.0417,10.0064,10.0339,881582.17
2011-12-14 09:30:00,25.35,25.48,25.34,25.44,137154.05339211362,9.9359,9.9868,9.9319,9.9711,137154.0534
2011-12-14 09:40:00,25.44,25.49,25.27,25.3,416115.6012735733,9.9711,9.9907,9.9045,9.9163,416115.6013
2011-12-14 09:50:00,25.3,25.31,25.19,25.25,381214.7930443301,9.9163,9.9202,9.8732,9.8967,381214.793
2011-12-14 10:00:00,25.24,25.34,25.22,25.25,415870.6833210874,9.8927,9.9319,9.8849,9.8967,415870.6833
2011-12-14 10:10:00,25.23,25.23,25.09,25.15,258633.35782512857,9.8888,9.8888,9.834,9.8575,258633.3578
2011-12-14 10:20:00,25.15,25.22,25.14,25.22,183566.00538819493,9.8575,9.8849,9.8536,9.8849,183566.0054
2011-12-14 10:30:00,25.22,25.26,25.15,25.18,171565.025716385,9.8849,9.9006,9.8575,9.8692,171565.0257
2011-12-14 10:40:00,25.18,25.23,25.05,25.07,396399.706098457,9.8692,9.8888,9.8183,9.8261,396399.7061
2011-12-14 10:50:00,25.08,25.08,24.97,25.04,311413.1765858437,9.83,9.83,9.7869,9.8144,311413.1766
2011-12-14 11:00:00,25.04,25.09,25.03,25.05,225079.5983345579,9.8144,9.834,9.8104,9.8183,225079.5983
2011-12-14 11:10:00,25.05,25.05,24.91,24.91,349375.4592211609,9.8183,9.8183,9.7634,9.7634,349375.4592
2011-12-14 11:20:00,24.91,24.91,24.86,24.91,324761.2049963262,9.7634,9.7634,9.7438,9.7634,324761.205
2011-12-14 11:30:00,24.9,24.94,24.87,24.92,316801.3715405339,9.7595,9.7752,9.7477,9.7673,316801.3715
2011-12-14 11:40:00,24.93,25.0,24.91,25.0,166054.37178545186,9.7712,9.7987,9.7634,9.7987,166054.3718
2011-12-14 11:50:00,25.0,25.01,24.91,24.91,173279.45138378642,9.7987,9.8026,9.7634,9.7634,173279.4514
2011-12-14 12:00:00,24.91,24.97,24.9,24.97,122948.81214793044,9.7634,9.7869,9.7595,9.7869,122948.8121
2011-12-14 12:10:00,24.98,25.02,24.97,25.01,207812.8826843008,9.7908,9.8065,9.7869,9.8026,207812.8827
2011-12-14 12:20:00,25.01,25.05,25.01,25.03,104947.34264021552,9.8026,9.8183,9.8026,9.8104,104947.3426
2011-12-14 12:30:00,25.04,25.13,25.04,25.12,170462.89493019838,9.8144,9.8496,9.8144,9.8457,170462.8949
2011-12-14 12:40:00,25.12,25.2,25.12,25.18,131031.1045799657,9.8457,9.8771,9.8457,9.8692,131031.1046
2011-12-14 12:50:00,25.19,25.2,25.16,25.18,156869.94856722996,9.8732,9.8771,9.8614,9.8692,156869.9486
2011-12-14 13:00:00,25.19,25.2,25.14,25.15,230100.4163605192,9.8732,9.8771,9.8536,9.8575,230100.4164
2011-12-14 13:10:00,25.14,25.2,25.12,25.2,120867.00955180012,9.8536,9.8771,9.8457,9.8771,120867.0096
2011-12-14 13:20:00,25.2,25.28,25.2,25.27,106294.39137888806,9.8771,9.9084,9.8771,9.9045,106294.3914
2011-12-14 13:30:00,25.27,25.29,25.22,25.27,94905.70658829292,9.9045,9.9123,9.8849,9.9045,94905.7066
2011-12-14 13:40:00,25.27,25.27,25.22,25.22,113519.47097722262,9.9045,9.9045,9.8849,9.8849,113519.471
2011-12-14 13:50:00,25.22,25.22,25.12,25.13,220915.9931422973,9.8849,9.8849,9.8457,9.8496,220915.9931
2011-12-14 14:00:00,25.13,25.13,25.0,25.01,201689.9338721528,9.8496,9.8496,9.7987,9.8026,201689.9339
2011-12-14 14:10:00,25.02,25.03,24.93,25.0,467548.3712956159,9.8065,9.8104,9.7712,9.7987,467548.3713
2011-12-14 14:20:00,25.0,25.05,24.93,25.03,281043.35047759,9.7987,9.8183,9.7712,9.8104,281043.3505
2011-12-14 14:30:00,25.03,25.05,24.9,24.91,524491.7952485917,9.8104,9.8183,9.7595,9.7634,524491.7952
2011-12-14 14:40:00,24.91,25.0,24.89,24.98,385133.4802841048,9.7634,9.7987,9.7556,9.7908,385133.4803
2011-12-14 14:50:00,24.99,24.99,24.94,24.98,269777.1246632378,9.7948,9.7948,9.7752,9.7908,269777.1247
2011-12-14 15:00:00,24.97,25.01,24.95,24.96,373867.2544697526,9.7869,9.8026,9.7791,9.783,373867.2545
2011-12-14 15:10:00,24.95,25.08,24.95,25.01,340680.8719079108,9.7791,9.83,9.7791,9.8026,340680.8719
2011-12-14 15:20:00,25.01,25.03,24.96,25.03,309453.8329659564,9.8026,9.8104,9.783,9.8104,309453.833
2011-12-14 15:30:00,25.04,25.08,24.95,24.99,294881.2147930443,9.8144,9.83,9.7791,9.7948,294881.2148
2011-12-14 15:40:00,24.99,25.03,24.95,25.03,438280.6759735488,9.7948,9.8104,9.7791,9.8104,438280.676
2011-12-14 15:50:00,25.02,25.03,24.97,24.99,808719.0791084986,9.8065,9.8104,9.7869,9.7948,808719.0791
2011-12-15 09:30:00,25.24,25.36,25.24,25.28,116336.02743081067,9.8927,9.9398,9.8927,9.9084,116336.0274
2011-12-15 09:40:00,25.27,25.29,25.18,25.27,194587.3132500612,9.9045,9.9123,9.8692,9.9045,194587.3133
2011-12-15 09:50:00,25.27,25.28,25.21,25.26,117560.61719324024,9.9045,9.9084,9.881,9.9006,117560.6172
2011-12-15 10:00:00,25.26,25.31,25.14,25.15,393338.231692383,9.9006,9.9202,9.8536,9.8575,393338.2317
2011-12-15 10:10:00,25.15,25.15,25.09,25.12,210139.60323291697,9.8575,9.8575,9.834,9.8457,210139.6032
2011-12-15 10:20:00,25.13,25.19,25.12,25.14,112662.25814352192,9.8496,9.8732,9.8457,9.8536,112662.2581
2011-12-15 10:30:00,25.15,25.18,25.1,25.1,230590.25226549103,9.8575,9.8692,9.8379,9.8379,230590.2523
2011-12-15 10:40:00,25.1,25.13,25.05,25.1,305780.06367866765,9.8379,9.8496,9.8183,9.8379,305780.0637
2011-12-15 10:50:00,25.09,25.1,25.04,25.07,201322.556943424,9.834,9.8379,9.8144,9.8261,201322.5569
2011-12-15 11:00:00,25.08,25.12,25.06,25.06,227773.695811903,9.83,9.8457,9.8222,9.8222,227773.6958
2011-12-15 11:10:00,25.06,25.1,25.06,25.09,162013.22556943423,9.8222,9.8379,9.8222,9.834,162013.2256
2011-12-15 11:20:00,25.09,25.17,25.08,25.14,85598.82439382806,9.834,9.8653,9.83,9.8536,85598.8244
2011-12-15 11:30:00,25.14,25.18,25.12,25.13,102008.32721038452,9.8536,9.8692,9.8457,9.8496,102008.3272
2011-12-15 11:40:00,25.13,25.15,25.09,25.1,145603.72275287777,9.8496,9.8575,9.834,9.8379,145603.7228
2011-12-15 11:50:00,25.09,25.12,25.08,25.11,207567.96473181483,9.834,9.8457,9.83,9.8418,207567.9647
2011-12-15 12:00:00,25.11,25.14,25.09,25.13,151359.29463629684,9.8418,9.8536,9.834,9.8496,151359.2946
2011-12-15 12:10:00,25.13,25.17,25.1,25.17,168626.010286554,9.8496,9.8653,9.8379,9.8653,168626.0103
2011-12-15 12:20:00,25.17,25.2,25.17,25.18,103232.9169728141,9.8653,9.8771,9.8653,9.8692,103232.917
2011-12-15 12:30:00,25.18,25.19,25.13,25.15,192872.8875826598,9.8692,9.8732,9.8496,9.8575,192872.8876
2011-12-15 12:40:00,25.16,25.16,25.11,25.15,157482.24344844476,9.8614,9.8614,9.8418,9.8575,157482.2434
2011-12-15 12:50:00,25.15,25.15,25.1,25.13,47514.082782267935,9.8575,9.8575,9.8379,9.8496,47514.0828
2011-12-15 13:00:00,25.14,25.15,25.1,25.15,67964.73181484202,9.8536,9.8575,9.8379,9.8575,67964.7318
2011-12-15 13:10:00,25.15,25.16,25.1,25.11,138623.56110702915,9.8575,9.8614,9.8379,9.8418,138623.5611
2011-12-15 13:20:00,25.11,25.12,25.07,25.09,116336.02743081067,9.8418,9.8457,9.8261,9.834,116336.0274
2011-12-15 13:30:00,25.07,25.09,25.01,25.05,122948.81214793044,9.8261,9.834,9.8026,9.8183,122948.8121
2011-12-15 13:40:00,25.05,25.12,25.02,25.06,114866.51971589516,9.8183,9.8457,9.8065,9.8222,114866.5197
2011-12-15 13:50:00,25.05,25.06,25.0,25.01,111805.0453098212,9.8183,9.8222,9.7987,9.8026,111805.0453
2011-12-15 14:00:00,25.01,25.03,24.98,25.0,132990.44819985304,9.8026,9.8104,9.7908,9.7987,132990.4482
2011-12-15 14:10:00,25.0,25.03,24.98,25.0,108988.48885623316,9.7987,9.8104,9.7908,9.7987,108988.4889
2011-12-15 14:20:00,25.0,25.01,24.88,24.89,149032.5740876806,9.7987,9.8026,9.7516,9.7556,149032.5741
2011-12-15 14:30:00,24.89,24.92,24.88,24.91,190301.24908155767,9.7556,9.7673,9.7516,9.7634,190301.2491
2011-12-15 14:40:00,24.9,24.91,24.82,24.84,164829.78202302227,9.7595,9.7634,9.7281,9.736,164829.782
2011-12-15 14:50:00,24.84,24.87,24.82,24.85,256306.6372765124,9.736,9.7477,9.7281,9.7399,256306.6373
2011-12-15 15:00:00,24.85,24.89,24.84,24.87,230957.62919421992,9.7399,9.7556,9.736,9.7477,230957.6292
2011-12-15 15:10:00,24.87,24.96,24.87,24.92,245040.4114621601,9.7477,9.783,9.7477,9.7673,245040.4115
2011-12-15 15:20:00,24.93,24.94,24.82,24.86,497305.90252265485,9.7712,9.7752,9.7281,9.7438,497305.9025
2011-12-15 15:30:00,24.86,24.91,24.84,24.88,371540.5339211364,9.7438,9.7634,9.736,9.7516,371540.5339
2011-12-15 15:40:00,24.89,24.91,24.82,24.84,499877.541023757,9.7556,9.7634,9.7281,9.736,499877.541
2011-12-15 15:50:00,24.84,24.85,24.79,24.82,1203894.195444526,9.736,9.7399,9.7164,9.7281,1203894.1954
2011-12-16 09:30:00,25.12,25.12,24.94,24.96,845701.6899338721,9.8457,9.8457,9.7752,9.783,845701.6899
2011-12-16 09:40:00,24.96,24.98,24.81,24.83,316923.8305167769,9.783,9.7908,9.7242,9.7321,316923.8305
2011-12-16 09:50:00,24.84,25.04,24.83,24.97,400563.3112907176,9.736,9.8144,9.7321,9.7869,400563.3113
2011-12-16 10:00:00,24.98,25.1,24.95,25.09,201445.01591966688,9.7908,9.8379,9.7791,9.834,201445.0159
2011-12-16 10:10:00,25.09,25.09,24.99,25.01,290105.31471956894,9.834,9.834,9.7948,9.8026,290105.3147
2011-12-16 10:20:00,25.01,25.02,24.95,24.98,320475.1408278227,9.8026,9.8065,9.7791,9.7908,320475.1408
2011-12-16 10:30:00,24.98,24.98,24.93,24.97,201322.556943424,9.7908,9.7908,9.7712,9.7869,201322.5569
2011-12-16 10:40:00,24.97,25.01,24.95,24.96,273940.7298554984,9.7869,9.8026,9.7791,9.783,273940.7299
2011-12-16 10:50:00,24.97,25.04,24.96,25.03,264144.0117560617,9.7869,9.8144,9.783,9.8104,264144.0118
2011-12-16 11:00:00,25.03,25.05,25.0,25.04,392358.5598824394,9.8104,9.8183,9.7987,9.8144,392358.5599
2011-12-16 11:10:00,25.04,25.06,24.99,25.05,306882.19446485426,9.8144,9.8222,9.7948,9.8183,306882.1945
2011-12-16 11:20:00,25.05,25.09,25.05,25.08,167278.96154788145,9.8183,9.834,9.8183,9.83,167278.9615
2011-12-16 11:30:00,25.07,25.09,24.99,25.03,308841.5380847416,9.8261,9.834,9.7948,9.8104,308841.5381
2011-12-16 11:40:00,25.03,25.08,25.01,25.05,262184.6681361744,9.8104,9.83,9.8026,9.8183,262184.6681
2011-12-16 11:50:00,25.04,25.15,25.04,25.14,233651.726671565,9.8144,9.8575,9.8144,9.8536,233651.7267
2011-12-16 12:00:00,25.14,25.14,25.09,25.11,259857.94758755816,9.8536,9.8536,9.834,9.8418,259857.9476
2011-12-16 12:10:00,25.11,25.13,25.1,25.1,221895.66495224097,9.8418,9.8496,9.8379,9.8379,221895.665
2011-12-16 12:20:00,25.11,25.11,25.06,25.09,193730.1004163605,9.8418,9.8418,9.8222,9.834,193730.1004
2011-12-16 12:30:00,25.09,25.09,24.99,25.0,346436.44379132986,9.834,9.834,9.7948,9.7987,346436.4438
2011-12-16 12:40:00,25.0,25.05,24.97,25.0,400440.8523144746,9.7987,9.8183,9.7869,9.7987,400440.8523
2011-12-16 12:50:00,25.01,25.13,25.0,25.12,286431.54543228017,9.8026,9.8496,9.7987,9.8457,286431.5454
2011-12-16 13:00:00,25.12,25.18,25.09,25.14,173156.99240754347,9.8457,9.8692,9.834,9.8536,173156.9924
2011-12-16 13:10:00,25.14,25.18,25.13,25.16,224099.92652461425,9.8536,9.8692,9.8496,9.8614,224099.9265
2011-12-16 13:20:00,25.16,25.19,25.16,25.18,122826.35317168749,9.8614,9.8732,9.8614,9.8692,122826.3532
2011-12-16 13:30:00,25.18,25.19,25.15,25.15,185157.9720793534,9.8692,9.8732,9.8575,9.8575,185157.9721
2011-12-16 13:40:00,25.16,25.18,25.13,25.18,215527.7981876072,9.8614,9.8692,9.8496,9.8692,215527.7982
2011-12-16 13:50:00,25.19,25.2,25.12,25.14,225936.81116825863,9.8732,9.8771,9.8457,9.8536,225936.8112
2011-12-16 14:00:00,25.14,25.16,25.1,25.15,292432.03526818514,9.8536,9.8614,9.8379,9.8575,292432.0353
2011-12-16 14:10:00,25.16,25.16,25.13,25.15,273573.3529267695,9.8614,9.8614,9.8496,9.8575,273573.3529
2011-12-16 14:20:00,25.15,25.15,25.1,25.12,249448.93460690667,9.8575,9.8575,9.8379,9.8457,249448.9346
2011-12-16 14:30:00,25.13,25.18,25.11,25.16,319862.8459466079,9.8496,9.8692,9.8418,9.8614,319862.8459
2011-12-16 14:40:00,25.16,25.26,25.15,25.24,315576.7817781043,9.8614,9.9006,9.8575,9.8927,315576.7818
2011-12-16 14:50:00,25.24,25.27,25.23,25.23,225569.4342395297,9.8927,9.9045,9.8888,9.8888,225569.4342
2011-12-16 15:00:00,25.23,25.27,25.18,25.18,249204.0166544208,9.8888,9.9045,9.8692,9.8692,249204.0167
2011-12-16 15:10:00,25.18,25.24,25.15,25.15,281165.8094538329,9.8692,9.8927,9.8575,9.8575,281165.8095
2011-12-16 15:20:00,25.16,25.2,25.1,25.18,388194.95469017874,9.8614,9.8771,9.8379,9.8692,388194.9547
2011-12-16 15:30:00,25.18,25.26,25.17,25.24,266348.27332843497,9.8692,9.9006,9.8653,9.8927,266348.2733
2011-12-16 15:40:00,25.25,25.27,25.2,25.27,403012.4908155768,9.8967,9.9045,9.8771,9.9045,403012.4908
2011-12-16 15:50:00,25.27,25.33,25.25,25.31,934361.9887337742,9.9045,9.928,9.8967,9.9202,934361.9887
2011-12-19 09:30:00,25.35,25.47,25.23,25.24,97967.18099436688,9.9359,9.9829,9.8888,9.8927,97967.181
2011-12-19 09:40:00,25.23,25.28,25.13,25.18,150134.70487386725,9.8888,9.9084,9.8496,9.8692,150134.7049
2011-12-19 09:50:00,25.19,25.21,25.1,25.18,128337.0071026206,9.8732,9.881,9.8379,9.8692,128337.0071
2011-12-19 10:00:00,25.18,25.23,25.13,25.17,141562.57653686014,9.8692,9.8888,9.8496,9.8653,141562.5765
2011-12-19 10:10:00,25.17,25.27,25.16,25.25,168013.7154053392,9.8653,9.9045,9.8614,9.8967,168013.7154
2011-12-19 10:20:00,25.26,25.31,25.23,25.31,144011.75606171932,9.9006,9.9202,9.8888,9.9202,144011.7561
2011-12-19 10:30:00,25.33,25.49,25.3,25.47,147318.1484202792,9.928,9.9907,9.9163,9.9829,147318.1484
2011-12-19 10:40:00,25.47,25.49,25.32,25.34,137888.80724957137,9.9829,9.9907,9.9241,9.9319,137888.8072
2011-12-19 10:50:00,25.34,25.36,25.24,25.29,114499.14278716627,9.9319,9.9398,9.8927,9.9123,114499.1428
2011-12-19 11:00:00,25.29,25.32,25.19,25.27,206955.66985060004,9.9123,9.9241,9.8732,9.9045,206955.6699
2011-12-19 11:10:00,25.27,25.33,25.26,25.31,267695.3220671075,9.9045,9.928,9.9006,9.9202,267695.3221
2011-12-19 11:20:00,25.31,25.34,25.27,25.28,150257.1638501102,9.9202,9.9319,9.9045,9.9084,150257.1639
2011-12-19 11:30:00,25.29,25.3,25.22,25.23,205608.6211119275,9.9123,9.9163,9.8849,9.8888,205608.6211
2011-12-19 11:40:00,25.23,25.25,25.17,25.24,284472.2018123928,9.8888,9.8967,9.8653,9.8927,284472.2018
2011-12-19 11:50:00,25.25,25.27,25.21,25.21,134215.03796228263,9.8967,9.9045,9.881,9.881,134215.038
2011-12-19 12:00:00,25.22,25.27,25.21,25.24,117438.1582169973,9.8849,9.9045,9.881,9.8927,117438.1582
2011-12-19 12:10:00,25.23,25.24,25.18,25.22,171932.40264511388,9.8888,9.8927,9.8692,9.8849,171932.4026
2011-12-19 12:20:00,25.22,25.26,25.17,25.18,158951.75116336026,9.8849,9.9006,9.8653,9.8692,158951.7512
2011-12-19 12:30:00,25.18,25.18,25.1,25.18,146338.47661033552,9.8692,9.8692,9.8379,9.8692,146338.4766
2011-12-19 12:40:00,25.18,25.26,25.17,25.24,71148.66519715895,9.8692,9.9006,9.8653,9.8927,71148.6652
2011-12-19 12:50:00,25.23,25.29,25.22,25.27,59270.14450159196,9.8888,9.9123,9.8849,9.9045,59270.1445
2011-12-19 13:00:00,25.28,25.31,25.26,25.27,74699.97550820475,9.9084,9.9202,9.9006,9.9045,74699.9755
2011-12-19 13:10:00,25.27,25.27,25.22,25.22,67597.35488611314,9.9045,9.9045,9.8849,9.8849,67597.3549
2011-12-19 13:20:00,25.22,25.28,25.22,25.27,80088.17046289492,9.8849,9.9084,9.8849,9.9045,80088.1705
2011-12-19 13:30:00,25.27,25.29,25.22,25.27,77271.61400930688,9.9045,9.9123,9.8849,9.9045,77271.614
2011-12-19 13:40:00,25.27,25.31,25.26,25.31,92578.9860396767,9.9045,9.9202,9.9006,9.9202,92578.986
2011-12-19 13:50:00,25.31,25.39,25.31,25.38,108131.27602253245,9.9202,9.9515,9.9202,9.9476,108131.276
2011-12-19 14:00:00,25.37,25.38,25.32,25.36,76659.31912809209,9.9437,9.9476,9.9241,9.9398,76659.3191
2011-12-19 14:10:00,25.34,25.4,25.31,25.34,80822.92432035267,9.9319,9.9555,9.9202,9.9319,80822.9243
2011-12-19 14:20:00,25.34,25.36,25.28,25.34,80333.08841538084,9.9319,9.9398,9.9084,9.9319,80333.0884
2011-12-19 14:30:00,25.34,25.4,25.31,25.39,138746.0200832721,9.9319,9.9555,9.9202,9.9515,138746.0201
2011-12-19 14:40:00,25.4,25.42,25.36,25.36,181116.82586333572,9.9555,9.9633,9.9398,9.9398,181116.8259
2011-12-19 14:50:00,25.36,25.41,25.34,25.39,141807.49448934605,9.9398,9.9594,9.9319,9.9515,141807.4945
2011-12-19 15:00:00,25.39,25.4,25.2,25.23,165564.53588048002,9.9515,9.9555,9.8771,9.8888,165564.5359
2011-12-19 15:10:00,25.23,25.27,25.18,25.27,185035.51310311045,9.8888,9.9045,9.8692,9.9045,185035.5131
2011-12-19 15:20:00,25.27,25.28,25.16,25.18,229120.7445505756,9.9045,9.9084,9.8614,9.8692,229120.7446
2011-12-19 15:30:00,25.18,25.22,25.14,25.2,247367.1320107764,9.8692,9.8849,9.8536,9.8771,247367.132
2011-12-19 15:40:00,25.2,25.2,25.05,25.06,457016.8993387215,9.8771,9.8771,9.8183,9.8222,457016.8993
2011-12-19 15:50:00,25.06,25.18,25.04,25.17,815821.6997305902,9.8222,9.8692,9.8144,9.8653,815821.6997
2011-12-20 09:30:00,25.62,25.79,25.56,25.72,185525.34900808227,10.0417,10.1083,10.0182,10.0809,185525.349
2011-12-20 09:40:00,25.72,25.81,25.69,25.72,245407.78839088904,10.0809,10.1162,10.0691,10.0809,245407.7884
2011-12-20 09:50:00,25.71,25.74,25.6,25.67,182708.79255449423,10.077,10.0887,10.0339,10.0613,182708.7926
2011-12-20 10:00:00,25.67,25.72,25.57,25.62,152094.04849375458,10.0613,10.0809,10.0221,10.0417,152094.0485
2011-12-20 10:10:00,25.62,25.69,25.59,25.67,266348.27332843497,10.0417,10.0691,10.0299,10.0613,266348.2733
2011-12-20 10:20:00,25.67,25.76,25.64,25.76,137154.05339211362,10.0613,10.0966,10.0495,10.0966,137154.0534
2011-12-20 10:30:00,25.76,25.86,25.76,25.85,126010.2865540044,10.0966,10.1358,10.0966,10.1318,126010.2866
2011-12-20 10:40:00,25.85,25.92,25.85,25.9,101028.65540044084,10.1318,10.1593,10.1318,10.1514,101028.6554
2011-12-20 10:50:00,25.91,25.95,25.89,25.89,101396.03232916971,10.1554,10.171,10.1475,10.1475,101396.0323
2011-12-20 11:00:00,25.89,25.94,25.88,25.89,205363.7031594416,10.1475,10.1671,10.1436,10.1475,205363.7032
2011-12-20 11:10:00,25.89,25.9,25.87,25.89,121724.22238550083,10.1475,10.1514,10.1397,10.1475,121724.2224
2011-12-20 11:20:00,25.89,25.89,25.85,25.88,89762.42958608865,10.1475,10.1475,10.1318,10.1436,89762.4296
2011-12-20 11:30:00,25.88,25.89,25.76,25.8,131153.56355620865,10.1436,10.1475,10.0966,10.1122,131153.5636
2011-12-20 11:40:00,25.8,25.82,25.78,25.8,77883.90889052166,10.1122,10.1201,10.1044,10.1122,77883.9089
2011-12-20 11:50:00,25.81,25.85,25.78,25.79,129071.76096007836,10.1162,10.1318,10.1044,10.1083,129071.761
2011-12-20 12:00:00,25.79,25.8,25.73,25.75,57065.88292921871,10.1083,10.1122,10.0848,10.0926,57065.8829
2011-12-20 12:10:00,25.75,25.8,25.74,25.76,85231.44746509919,10.0926,10.1122,10.0887,10.0966,85231.4475
2011-12-20 12:20:00,25.76,25.81,25.76,25.81,118417.83002694097,10.0966,10.1162,10.0966,10.1162,118417.83
2011-12-20 12:30:00,25.81,25.82,25.77,25.78,79843.252510409,10.1162,10.1201,10.1005,10.1044,79843.2525
2011-12-20 12:40:00,25.78,25.83,25.78,25.81,62821.45481263776,10.1044,10.124,10.1044,10.1162,62821.4548
2011-12-20 12:50:00,25.82,25.85,25.8,25.82,126377.66348273327,10.1201,10.1318,10.1122,10.1201,126377.6635
2011-12-20 13:00:00,25.82,25.89,25.81,25.88,118417.83002694097,10.1201,10.1475,10.1162,10.1436,118417.83
2011-12-20 13:10:00,25.89,25.89,25.85,25.85,50085.72128337007,10.1475,10.1475,10.1318,10.1318,50085.7213
2011-12-20 13:20:00,25.85,25.89,25.85,25.88,75557.18834190545,10.1318,10.1475,10.1318,10.1436,75557.1883
2011-12-20 13:30:00,25.88,25.89,25.87,25.88,58780.308596620125,10.1436,10.1475,10.1397,10.1436,58780.3086
2011-12-20 13:40:00,25.88,25.91,25.87,25.9,53514.57261817291,10.1436,10.1554,10.1397,10.1514,53514.5726
2011-12-20 13:50:00,25.91,25.94,25.89,25.93,90987.01934851824,10.1554,10.1671,10.1475,10.1632,90987.0193
2011-12-20 14:00:00,25.92,25.94,25.91,25.94,121356.84545677196,10.1593,10.1671,10.1554,10.1671,121356.8455
2011-12-20 14:10:00,25.94,25.96,25.92,25.94,84619.1525838844,10.1671,10.175,10.1593,10.1671,84619.1526
2011-12-20 14:20:00,25.94,26.0,25.94,25.99,79965.71148665197,10.1671,10.1906,10.1671,10.1867,79965.7115
2011-12-20 14:30:00,25.99,26.0,25.94,25.94,118295.371050698,10.1867,10.1906,10.1671,10.1671,118295.3711
2011-12-20 14:40:00,25.94,26.03,25.94,25.98,125397.9916727896,10.1671,10.2024,10.1671,10.1828,125397.9917
2011-12-20 14:50:00,25.99,26.0,25.97,25.98,102375.70413911338,10.1867,10.1906,10.1789,10.1828,102375.7041
2011-12-20 15:00:00,25.98,26.0,25.92,25.93,293656.6250306147,10.1828,10.1906,10.1593,10.1632,293656.625
2011-12-20 15:10:00,25.93,25.94,25.91,25.91,112662.25814352192,10.1632,10.1671,10.1554,10.1554,112662.2581
2011-12-20 15:20:00,25.91,25.92,25.85,25.9,223120.25471467056,10.1554,10.1593,10.1318,10.1514,223120.2547
2011-12-20 15:30:00,25.91,25.93,25.86,25.92,212588.7827577761,10.1554,10.1632,10.1358,10.1593,212588.7828
2011-12-20 15:40:00,25.91,25.96,25.89,25.94,276389.90938035754,10.1554,10.175,10.1475,10.1671,276389.9094
2011-12-20 15:50:00,25.94,25.94,25.88,25.91,505143.2770022042,10.1671,10.1671,10.1436,10.1554,505143.277
2011-12-21 09:30:00,25.89,25.97,25.72,25.9,100048.98359049716,10.1475,10.1789,10.0809,10.1514,100048.9836
2011-12-21 09:40:00,25.89,25.89,25.76,25.76,82414.89101151114,10.1475,10.1475,10.0966,10.0966,82414.891
2011-12-21 09:50:00,25.76,25.81,25.65,25.71,103722.75287778594,10.0966,10.1162,10.0534,10.077,103722.7529
2011-12-21 10:00:00,25.7,25.76,25.67,25.73,104824.88366397256,10.073,10.0966,10.0613,10.0848,104824.8837
2011-12-21 10:10:00,25.73,25.86,25.72,25.76,89762.42958608865,10.0848,10.1358,10.0809,10.0966,89762.4296
2011-12-21 10:20:00,25.76,25.85,25.76,25.77,110335.5375949057,10.0966,10.1318,10.0966,10.1005,110335.5376
2011-12-21 10:30:00,25.78,25.97,25.77,25.93,165809.45383296596,10.1044,10.1789,10.1005,10.1632,165809.4538
2011-12-21 10:40:00,25.93,26.0,25.9,25.98,126132.74553024735,10.1632,10.1906,10.1514,10.1828,126132.7455
2011-12-21 10:50:00,25.98,25.98,25.89,25.92,142664.70732304678,10.1828,10.1828,10.1475,10.1593,142664.7073
2011-12-21 11:00:00,25.93,25.94,25.81,25.84,90987.01934851824,10.1632,10.1671,10.1162,10.1279,90987.0193
2011-12-21 11:10:00,25.84,25.86,25.78,25.82,88905.21675238795,10.1279,10.1358,10.1044,10.1201,88905.2168
2011-12-21 11:20:00,25.82,25.85,25.8,25.83,139113.39701200096,10.1201,10.1318,10.1122,10.124,139113.397
2011-12-21 11:30:00,25.83,25.91,25.83,25.88,80822.92432035267,10.124,10.1554,10.124,10.1436,80822.9243
2011-12-21 11:40:00,25.88,25.92,25.85,25.9,83027.18589272593,10.1436,10.1593,10.1318,10.1514,83027.1859
2011-12-21 11:50:00,25.91,25.92,25.85,25.89,55963.75214303208,10.1554,10.1593,10.1318,10.1475,55963.7521
2011-12-21 12:00:00,25.9,25.93,25.82,25.85,87068.33210874356,10.1514,10.1632,10.1201,10.1318,87068.3321
2011-12-21 12:10:00,25.85,25.91,25.85,25.9,52289.98285574332,10.1318,10.1554,10.1318,10.1514,52289.9829
2011-12-21 12:20:00,25.9,25.91,25.78,25.82,50208.18025961303,10.1514,10.1554,10.1044,10.1201,50208.1803
2011-12-21 12:30:00,25.82,25.94,25.8,25.94,80700.46534410972,10.1201,10.1671,10.1122,10.1671,80700.4653
2011-12-21 12:40:00,25.92,25.96,25.9,25.94,103477.83492530002,10.1593,10.175,10.1514,10.1671,103477.8349
2011-12-21 12:50:00,25.93,25.97,25.9,25.94,69801.6164584864,10.1632,10.1789,10.1514,10.1671,69801.6165
2011-12-21 13:00:00,25.95,26.03,25.94,25.99,76047.02424687729,10.171,10.2024,10.1671,10.1867,76047.0242
2011-12-21 13:10:00,25.98,25.99,25.94,25.95,27430.810678422728,10.1828,10.1867,10.1671,10.171,27430.8107
2011-12-21 13:20:00,25.95,26.0,25.95,25.96,16287.043840313494,10.171,10.1906,10.171,10.175,16287.0438
2011-12-21 13:30:00,25.96,26.03,25.94,26.02,64290.96252755327,10.175,10.2024,10.1671,10.1985,64290.9625
2011-12-21 13:40:00,26.03,26.03,25.96,26.0,64413.42150379622,10.2024,10.2024,10.175,10.1906,64413.4215
2011-12-21 13:50:00,26.0,26.11,26.0,26.09,78006.36786676463,10.1906,10.2337,10.1906,10.2259,78006.3679
2011-12-21 14:00:00,26.08,26.12,26.05,26.1,58168.01371540534,10.222,10.2377,10.2102,10.2298,58168.0137
2011-12-21 14:10:00,26.09,26.09,26.01,26.03,64535.88048003918,10.2259,10.2259,10.1945,10.2024,64535.8805
2011-12-21 14:20:00,26.03,26.06,26.01,26.03,57065.88292921871,10.2024,10.2141,10.1945,10.2024,57065.8829
2011-12-21 14:30:00,26.03,26.04,25.96,26.03,101885.86823414156,10.2024,10.2063,10.175,10.2024,101885.8682
2011-12-21 14:40:00,26.03,26.08,25.99,26.06,169115.84619152584,10.2024,10.222,10.1867,10.2141,169115.8462
2011-12-21 14:50:00,26.06,26.08,26.02,26.02,88048.00391868723,10.2141,10.222,10.1985,10.1985,88048.0039
2011-12-21 15:00:00,26.02,26.05,25.99,26.05,182096.49767327943,10.1985,10.2102,10.1867,10.2102,182096.4977
2011-12-21 15:10:00,26.05,26.15,26.04,26.12,142542.2483468038,10.2102,10.2494,10.2063,10.2377,142542.2483
2011-12-21 15:20:00,26.11,26.13,26.08,26.08,108131.27602253245,10.2337,10.2416,10.222,10.222,108131.276
2011-12-21 15:30:00,26.09,26.19,26.09,26.16,100048.98359049716,10.2259,10.2651,10.2259,10.2533,100048.9836
2011-12-21 15:40:00,26.17,26.18,26.09,26.11,188954.2003428852,10.2573,10.2612,10.2259,10.2337,188954.2003
2011-12-21 15:50:00,26.11,26.16,26.06,26.13,338476.6103355376,10.2337,10.2533,10.2141,10.2416,338476.6103
2011-12-22 09:30:00,26.16,26.29,26.11,26.17,123071.2711241734,10.2533,10.3043,10.2337,10.2573,123071.2711
2011-12-22 09:40:00,26.17,26.25,26.17,26.2,82169.97305902521,10.2573,10.2886,10.2573,10.269,82169.9731
2011-12-22 09:50:00,26.19,26.29,26.18,26.27,212711.2417340191,10.2651,10.3043,10.2612,10.2965,212711.2417
2011-12-22 10:00:00,26.27,26.31,26.19,26.23,242468.772961058,10.2965,10.3121,10.2651,10.2808,242468.773
2011-12-22 10:10:00,26.21,26.29,26.2,26.26,145236.3458241489,10.2729,10.3043,10.269,10.2925,145236.3458
2011-12-22 10:20:00,26.26,26.31,26.25,26.27,167646.3384766103,10.2925,10.3121,10.2886,10.2965,167646.3385
2011-12-22 10:30:00,26.26,26.29,26.18,26.2,171197.64878765613,10.2925,10.3043,10.2612,10.269,171197.6488
2011-12-22 10:40:00,26.2,26.23,26.15,26.17,173034.53343130052,10.269,10.2808,10.2494,10.2573,173034.5334
2011-12-22 10:50:00,26.18,26.2,26.16,26.16,262307.1271124173,10.2612,10.269,10.2533,10.2533,262307.1271
2011-12-22 11:00:00,26.16,26.2,26.15,26.16,221405.8290472692,10.2533,10.269,10.2494,10.2533,221405.829
2011-12-22 11:10:00,26.16,26.24,26.15,26.18,197158.9517511633,10.2533,10.2847,10.2494,10.2612,197158.9518
2011-12-22 11:20:00,26.18,26.19,26.15,26.17,141929.95346558903,10.2612,10.2651,10.2494,10.2573,141929.9535
2011-12-22 11:30:00,26.17,26.2,26.15,26.16,222385.5008572128,10.2573,10.269,10.2494,10.2533,222385.5009
2011-12-22 11:40:00,26.17,26.17,26.13,26.14,301616.458486407,10.2573,10.2573,10.2416,10.2455,301616.4585
2011-12-22 11:50:00,26.14,26.2,26.13,26.17,129194.21993632131,10.2455,10.269,10.2416,10.2573,129194.2199
2011-12-22 12:00:00,26.16,26.18,26.16,26.18,92823.90399216262,10.2533,10.2612,10.2533,10.2612,92823.904
2011-12-22 12:10:00,26.17,26.2,26.17,26.18,163482.73328434973,10.2573,10.269,10.2573,10.2612,163482.7333
2011-12-22 12:20:00,26.19,26.25,26.17,26.24,86823.41415625764,10.2651,10.2886,10.2573,10.2847,86823.4142
2011-12-22 12:30:00,26.25,26.25,26.22,26.23,66372.76512368357,10.2886,10.2886,10.2769,10.2808,66372.7651
2011-12-22 12:40:00,26.23,26.25,26.2,26.2,46167.03404359539,10.2808,10.2886,10.269,10.269,46167.034
2011-12-22 12:50:00,26.21,26.24,26.21,26.23,58657.84962037717,10.2729,10.2847,10.2729,10.2808,58657.8496
2011-12-22 13:00:00,26.23,26.25,26.22,26.25,115478.81459710996,10.2808,10.2886,10.2769,10.2886,115478.8146
2011-12-22 13:10:00,26.25,26.25,26.22,26.25,94905.70658829292,10.2886,10.2886,10.2769,10.2886,94905.7066
2011-12-22 13:20:00,26.25,26.26,26.23,26.25,93068.82194464852,10.2886,10.2925,10.2808,10.2886,93068.8219
2011-12-22 13:30:00,26.25,26.25,26.22,26.25,96130.2963507225,10.2886,10.2886,10.2769,10.2886,96130.2964
2011-12-22 13:40:00,26.24,26.25,26.22,26.25,95885.3783982366,10.2847,10.2886,10.2769,10.2886,95885.3784
2011-12-22 13:50:00,26.24,26.25,26.2,26.21,72863.09086456036,10.2847,10.2886,10.269,10.2729,72863.0909
2011-12-22 14:00:00,26.21,26.24,26.2,26.24,84006.8577026696,10.2729,10.2847,10.269,10.2847,84006.8577
2011-12-22 14:10:00,26.24,26.25,26.22,26.23,112172.42223855008,10.2847,10.2886,10.2769,10.2808,112172.4222
2011-12-22 14:20:00,26.23,26.25,26.23,26.24,111437.66838109231,10.2808,10.2886,10.2808,10.2847,111437.6684
2011-12-22 14:30:00,26.24,26.25,26.22,26.24,91721.773205976,10.2847,10.2886,10.2769,10.2847,91721.7732
2011-12-22 14:40:00,26.24,26.25,26.19,26.21,180994.3668870928,10.2847,10.2886,10.2651,10.2729,180994.3669
2011-12-22 14:50:00,26.21,26.27,26.2,26.21,164952.24099926522,10.2729,10.2965,10.269,10.2729,164952.241
2011-12-22 15:00:00,26.21,26.32,26.2,26.29,159686.505020818,10.2729,10.3161,10.269,10.3043,159686.505
2011-12-22 15:10:00,26.29,26.34,26.27,26.32,80333.08841538084,10.3043,10.3239,10.2965,10.3161,80333.0884
2011-12-22 15:20:00,26.32,26.37,26.32,26.34,92823.90399216262,10.3161,10.3357,10.3161,10.3239,92823.904
2011-12-22 15:30:00,26.34,26.37,26.31,26.34,150257.1638501102,10.3239,10.3357,10.3121,10.3239,150257.1639
2011-12-22 15:40:00,26.34,26.34,26.24,26.3,305902.5226549106,10.3239,10.3239,10.2847,10.3082,305902.5227
2011-12-22 15:50:00,26.3,26.34,26.27,26.32,425789.86039676704,10.3082,10.3239,10.2965,10.3161,425789.8604
2011-12-23 09:30:00,26.45,26.54,26.36,26.52,67719.81386235611,10.367,10.4023,10.3317,10.3944,67719.8139
2011-12-23 09:40:00,26.52,26.54,26.46,26.5,83639.48077394073,10.3944,10.4023,10.3709,10.3866,83639.4808
2011-12-23 09:50:00,26.5,26.52,26.48,26.48,66740.14205241244,10.3866,10.3944,10.3788,10.3788,66740.1421
2011-12-23 10:00:00,26.48,26.5,26.42,26.47,108008.81704628948,10.3788,10.3866,10.3552,10.3748,108008.817
2011-12-23 10:10:00,26.47,26.52,26.45,26.51,141929.95346558903,10.3748,10.3944,10.367,10.3905,141929.9535
2011-12-23 10:20:00,26.51,26.57,26.51,26.54,114621.60176340926,10.3905,10.414,10.3905,10.4023,114621.6018
2011-12-23 10:30:00,26.54,26.6,26.53,26.56,68944.40362478569,10.4023,10.4258,10.3984,10.4101,68944.4036
2011-12-23 10:40:00,26.56,26.56,26.51,26.52,74699.97550820475,10.4101,10.4101,10.3905,10.3944,74699.9755
2011-12-23 10:50:00,26.52,26.52,26.48,26.5,81312.76022532451,10.3944,10.3944,10.3788,10.3866,81312.7602
2011-12-23 11:00:00,26.51,26.54,26.5,26.53,99681.6066617683,10.3905,10.4023,10.3866,10.3984,99681.6067
2011-12-23 11:10:00,26.54,26.6,26.54,26.55,232059.75998040647,10.4023,10.4258,10.4023,10.4062,232059.76
2011-12-23 11:20:00,26.55,26.56,26.54,26.56,151604.21258878274,10.4062,10.4101,10.4023,10.4101,151604.2126
2011-12-23 11:30:00,26.56,26.57,26.56,26.56,246509.91917707567,10.4101,10.414,10.4101,10.4101,246509.9192
2011-12-23 11:40:00,26.56,26.56,26.53,26.55,91599.31422973303,10.4101,10.4101,10.3984,10.4062,91599.3142
2011-12-23 11:50:00,26.55,26.56,26.54,26.56,60127.35733529268,10.4062,10.4101,10.4023,10.4101,60127.3573
2011-12-23 12:00:00,26.55,26.55,26.52,26.53,65760.47024246877,10.4062,10.4062,10.3944,10.3984,65760.4702
2011-12-23 12:10:00,26.53,26.57,26.52,26.57,75434.7293656625,10.3984,10.414,10.3944,10.414,75434.7294
2011-12-23 12:20:00,26.57,26.58,26.56,26.57,49473.42640215527,10.414,10.418,10.4101,10.414,49473.4264
2011-12-23 12:30:00,26.57,26.64,26.57,26.63,124418.31986284594,10.414,10.4415,10.414,10.4376,124418.3199
2011-12-23 12:40:00,26.63,26.64,26.62,26.62,65760.47024246877,10.4376,10.4415,10.4336,10.4336,65760.4702
2011-12-23 12:50:00,26.62,26.66,26.61,26.66,79965.71148665197,10.4336,10.4493,10.4297,10.4493,79965.7115
2011-12-23 13:00:00,26.66,26.66,26.64,26.65,67352.43693362724,10.4493,10.4493,10.4415,10.4454,67352.4369
2011-12-23 13:10:00,26.65,26.65,26.62,26.62,43717.85451873622,10.4454,10.4454,10.4336,10.4336,43717.8545
2011-12-23 13:20:00,26.63,26.63,26.59,26.59,42738.18270879255,10.4376,10.4376,10.4219,10.4219,42738.1827
2011-12-23 13:30:00,26.6,26.6,26.56,26.6,86823.41415625764,10.4258,10.4258,10.4101,10.4258,86823.4142
2011-12-23 13:40:00,26.6,26.63,26.6,26.62,65025.716385011016,10.4258,10.4376,10.4258,10.4336,65025.7164
2011-12-23 13:50:00,26.63,26.66,26.62,26.65,73597.84472201811,10.4376,10.4493,10.4336,10.4454,73597.8447
2011-12-23 14:00:00,26.64,26.65,26.59,26.6,89272.59368111682,10.4415,10.4454,10.4219,10.4258,89272.5937
2011-12-23 14:10:00,26.6,26.61,26.6,26.6,50820.47514082782,10.4258,10.4297,10.4258,10.4258,50820.4751
2011-12-23 14:20:00,26.6,26.6,26.57,26.57,77394.07298554984,10.4258,10.4258,10.414,10.414,77394.073
2011-12-23 14:30:00,26.58,26.6,26.57,26.6,55106.53930933137,10.418,10.4258,10.414,10.4258,55106.5393
2011-12-23 14:40:00,26.59,26.61,26.59,26.61,78496.20377173646,10.4219,10.4297,10.4219,10.4297,78496.2038
2011-12-23 14:50:00,26.61,26.64,26.61,26.61,182586.33357825127,10.4297,10.4415,10.4297,10.4297,182586.3336
2011-12-23 15:00:00,26.61,26.62,26.61,26.61,56698.50600048983,10.4297,10.4336,10.4297,10.4297,56698.506
2011-12-23 15:10:00,26.62,26.62,26.6,26.6,126745.04041146216,10.4336,10.4336,10.4258,10.4258,126745.0404
2011-12-23 15:20:00,26.6,26.62,26.6,26.6,143889.29708547634,10.4258,10.4336,10.4258,10.4258,143889.2971
2011-12-23 15:30:00,26.61,26.61,26.6,26.61,121111.92750428604,10.4297,10.4297,10.4258,10.4297,121111.9275
2011-12-23 15:40:00,26.61,26.69,26.6,26.64,190301.24908155767,10.4297,10.4611,10.4258,10.4415,190301.2491
2011-12-23 15:50:00,26.63,26.7,26.63,26.69,407910.8498652951,10.4376,10.465,10.4376,10.4611,407910.8499
2011-12-27 09:30:00,26.65,26.77,26.63,26.64,92701.44501591966,10.4454,10.4924,10.4376,10.4415,92701.445
2011-12-27 09:40:00,26.64,26.76,26.64,26.76,68209.64976732794,10.4415,10.4885,10.4415,10.4885,68209.6498
2011-12-27 09:50:00,26.75,26.81,26.73,26.76,84496.69360764143,10.4846,10.5081,10.4768,10.4885,84496.6936
2011-12-27 10:00:00,26.74,26.8,26.73,26.78,91966.69115846192,10.4807,10.5042,10.4768,10.4963,91966.6912
2011-12-27 10:10:00,26.78,26.81,26.73,26.73,76414.40117560617,10.4963,10.5081,10.4768,10.4768,76414.4012
2011-12-27 10:20:00,26.74,26.74,26.68,26.72,62576.53686015184,10.4807,10.4807,10.4572,10.4728,62576.5369
2011-12-27 10:30:00,26.72,26.72,26.66,26.67,57800.636786676456,10.4728,10.4728,10.4493,10.4532,57800.6368
2011-12-27 10:40:00,26.67,26.73,26.65,26.73,61107.02914523634,10.4532,10.4768,10.4454,10.4768,61107.0291
2011-12-27 10:50:00,26.72,26.73,26.63,26.67,55596.3752143032,10.4728,10.4768,10.4376,10.4532,55596.3752
2011-12-27 11:00:00,26.66,26.7,26.66,26.67,36247.856967915744,10.4493,10.465,10.4493,10.4532,36247.857
2011-12-27 11:10:00,26.66,26.72,26.65,26.72,33308.84153808474,10.4493,10.4728,10.4454,10.4728,33308.8415
2011-12-27 11:20:00,26.72,26.78,26.72,26.78,45554.7391623806,10.4728,10.4963,10.4728,10.4963,45554.7392
2011-12-27 11:30:00,26.77,26.81,26.77,26.8,61107.02914523634,10.4924,10.5081,10.4924,10.5042,61107.0291
2011-12-27 11:40:00,26.8,26.85,26.8,26.82,103600.29390154296,10.5042,10.5238,10.5042,10.512,103600.2939
2011-12-27 11:50:00,26.82,26.82,26.75,26.8,75067.35243693362,10.512,10.512,10.4846,10.5042,75067.3524
2011-12-27 12:00:00,26.79,26.84,26.79,26.84,77883.90889052166,10.5003,10.5199,10.5003,10.5199,77883.9089
2011-12-27 12:10:00,26.85,26.85,26.81,26.83,101151.1143766838,10.5238,10.5238,10.5081,10.5159,101151.1144
2011-12-27 12:20:00,26.83,26.83,26.82,26.83,36615.23389664462,10.5159,10.5159,10.512,10.5159,36615.2339
2011-12-27 12:30:00,26.83,26.84,26.8,26.84,108988.48885623316,10.5159,10.5199,10.5042,10.5199,108988.4889
2011-12-27 12:40:00,26.83,26.89,26.81,26.85,300269.4097477345,10.5159,10.5395,10.5081,10.5238,300269.4097
2011-12-27 12:50:00,26.84,26.84,26.8,26.8,27308.351702179767,10.5199,10.5199,10.5042,10.5042,27308.3517
2011-12-27 13:00:00,26.8,26.84,26.8,26.84,127234.876316434,10.5042,10.5199,10.5042,10.5199,127234.8763
2011-12-27 13:10:00,26.84,26.87,26.81,26.85,87435.70903747244,10.5199,10.5316,10.5081,10.5238,87435.709
2011-12-27 13:20:00,26.86,26.92,26.86,26.86,245285.32941464608,10.5277,10.5512,10.5277,10.5277,245285.3294
2011-12-27 13:30:00,26.86,26.88,26.83,26.87,42860.64168503551,10.5277,10.5355,10.5159,10.5316,42860.6417
2011-12-27 13:40:00,26.88,26.9,26.87,26.89,30614.74406073965,10.5355,10.5434,10.5316,10.5395,30614.7441
2011-12-27 13:50:00,26.89,26.92,26.88,26.91,34043.59539554249,10.5395,10.5512,10.5355,10.5473,34043.5954
2011-12-27 14:00:00,26.91,26.92,26.89,26.9,54984.08033308841,10.5473,10.5512,10.5395,10.5434,54984.0803
2011-12-27 14:10:00,26.89,26.92,26.89,26.9,42738.18270879255,10.5395,10.5512,10.5395,10.5434,42738.1827
2011-12-27 14:20:00,26.9,26.92,26.89,26.9,43717.85451873622,10.5434,10.5512,10.5395,10.5434,43717.8545
2011-12-27 14:30:00,26.89,26.92,26.87,26.92,163850.11021307862,10.5395,10.5512,10.5316,10.5512,163850.1102
2011-12-27 14:40:00,26.92,26.95,26.88,26.91,175238.79500367376,10.5512,10.563,10.5355,10.5473,175238.795
2011-12-27 14:50:00,26.92,26.93,26.91,26.93,46044.57506735243,10.5512,10.5551,10.5473,10.5551,46044.5751
2011-12-27 15:00:00,26.93,26.95,26.92,26.94,51065.39309331374,10.5551,10.563,10.5512,10.5591,51065.3931
2011-12-27 15:10:00,26.94,26.95,26.94,26.95,36492.77492040167,10.5591,10.563,10.5591,10.563,36492.7749
2011-12-27 15:20:00,26.94,26.95,26.88,26.92,111315.20940484936,10.5591,10.563,10.5355,10.5512,111315.2094
2011-12-27 15:30:00,26.91,26.92,26.82,26.82,193485.18246387452,10.5473,10.5512,10.512,10.512,193485.1825
2011-12-27 15:40:00,26.82,26.85,26.79,26.82,194342.3952975753,10.512,10.5238,10.5003,10.512,194342.3953
2011-12-27 15:50:00,26.81,26.85,26.79,26.8,371540.5339211364,10.5081,10.5238,10.5003,10.5042,371540.5339
2011-12-28 09:30:00,26.86,26.89,26.69,26.74,88905.21675238795,10.5277,10.5395,10.4611,10.4807,88905.2168
2011-12-28 09:40:00,26.72,26.78,26.6,26.61,113274.5530247367,10.4728,10.4963,10.4258,10.4297,113274.553
2011-12-28 09:50:00,26.61,26.61,26.49,26.54,112662.25814352192,10.4297,10.4297,10.3827,10.4023,112662.2581
2011-12-28 10:00:00,26.54,26.59,26.49,26.59,82782.26794024001,10.4023,10.4219,10.3827,10.4219,82782.2679
2011-12-28 10:10:00,26.59,26.6,26.47,26.51,66862.6010286554,10.4219,10.4258,10.3748,10.3905,66862.601
2011-12-28 10:20:00,26.52,26.53,26.4,26.41,112049.96326230712,10.3944,10.3984,10.3474,10.3513,112049.9633
2011-12-28 10:30:00,26.41,26.44,26.35,26.4,76781.77810433504,10.3513,10.3631,10.3278,10.3474,76781.7781
2011-12-28 10:40:00,26.4,26.47,26.39,26.45,72495.71393583149,10.3474,10.3748,10.3435,10.367,72495.7139
2011-12-28 10:50:00,26.44,26.47,26.43,26.46,127234.876316434,10.3631,10.3748,10.3592,10.3709,127234.8763
2011-12-28 11:00:00,26.46,26.47,26.41,26.46,54249.32647563066,10.3709,10.3748,10.3513,10.3709,54249.3265
2011-12-28 11:10:00,26.46,26.48,26.43,26.45,49840.80333088415,10.3709,10.3788,10.3592,10.367,49840.8033
2011-12-28 11:20:00,26.45,26.45,26.34,26.34,140093.06882194465,10.367,10.367,10.3239,10.3239,140093.0688
2011-12-28 11:30:00,26.34,26.38,26.29,26.32,110335.5375949057,10.3239,10.3396,10.3043,10.3161,110335.5376
2011-12-28 11:40:00,26.32,26.34,26.28,26.3,186137.64388929703,10.3161,10.3239,10.3004,10.3082,186137.6439
2011-12-28 11:50:00,26.3,26.34,26.27,26.34,419054.6167034044,10.3082,10.3239,10.2965,10.3239,419054.6167
2011-12-28 12:00:00,26.34,26.34,26.25,26.31,277002.20426157233,10.3239,10.3239,10.2886,10.3121,277002.2043
2011-12-28 12:10:00,26.31,26.4,26.29,26.39,134949.79181974038,10.3121,10.3474,10.3043,10.3435,134949.7918
2011-12-28 12:20:00,26.4,26.41,26.3,26.32,314474.6509919177,10.3474,10.3513,10.3082,10.3161,314474.651
2011-12-28 12:30:00,26.32,26.38,26.32,26.38,66862.6010286554,10.3161,10.3396,10.3161,10.3396,66862.601
2011-12-28 12:40:00,26.38,26.43,26.38,26.43,196669.1158461915,10.3396,10.3592,10.3396,10.3592,196669.1158
2011-12-28 12:50:00,26.43,26.43,26.3,26.36,240142.05241244184,10.3592,10.3592,10.3082,10.3317,240142.0524
2011-12-28 13:00:00,26.36,26.37,26.32,26.35,48126.37766348273,10.3317,10.3357,10.3161,10.3278,48126.3777
2011-12-28 13:10:00,26.35,26.38,26.32,26.37,80088.17046289492,10.3278,10.3396,10.3161,10.3357,80088.1705
2011-12-28 13:20:00,26.37,26.38,26.33,26.34,40533.921136419296,10.3357,10.3396,10.32,10.3239,40533.9211
2011-12-28 13:30:00,26.34,26.39,26.34,26.38,31594.41587068332,10.3239,10.3435,10.3239,10.3396,31594.4159
2011-12-28 13:40:00,26.38,26.38,26.33,26.35,43962.77247122214,10.3396,10.3396,10.32,10.3278,43962.7725
2011-12-28 13:50:00,26.35,26.36,26.33,26.33,92211.60911094784,10.3278,10.3317,10.32,10.32,92211.6091
2011-12-28 14:00:00,26.34,26.34,26.27,26.29,189566.4952241,10.3239,10.3239,10.2965,10.3043,189566.4952
2011-12-28 14:10:00,26.29,26.32,26.21,26.23,201322.556943424,10.3043,10.3161,10.2729,10.2808,201322.5569
2011-12-28 14:20:00,26.22,26.3,26.2,26.28,109845.70168993386,10.2769,10.3082,10.269,10.3004,109845.7017
2011-12-28 14:30:00,26.28,26.32,26.26,26.29,155890.2767572863,10.3004,10.3161,10.2925,10.3043,155890.2768
2011-12-28 14:40:00,26.29,26.34,26.29,26.3,122581.43521920156,10.3043,10.3239,10.3043,10.3082,122581.4352
2011-12-28 14:50:00,26.3,26.34,26.29,26.32,173769.28728875826,10.3082,10.3239,10.3043,10.3161,173769.2873
2011-12-28 15:00:00,26.32,26.37,26.32,26.37,85353.90644134214,10.3161,10.3357,10.3161,10.3357,85353.9064
2011-12-28 15:10:00,26.36,26.38,26.24,26.27,116213.5684545677,10.3317,10.3396,10.2847,10.2965,116213.5685
2011-12-28 15:20:00,26.28,26.32,26.22,26.24,142787.16629928973,10.3004,10.3161,10.2769,10.2847,142787.1663
2011-12-28 15:30:00,26.24,26.24,26.2,26.22,189321.577271614,10.2847,10.2847,10.269,10.2769,189321.5773
2011-12-28 15:40:00,26.22,26.31,26.22,26.31,211241.7340191036,10.2769,10.3121,10.2769,10.3121,211241.734
2011-12-28 15:50:00,26.3,26.31,26.23,26.26,396522.1650747,10.3082,10.3121,10.2808,10.2925,396522.1651
2011-12-29 09:30:00,26.32,26.38,26.22,26.33,138746.0200832721,10.3161,10.3396,10.2769,10.32,138746.0201
2011-12-29 09:40:00,26.33,26.44,26.33,26.38,75557.18834190545,10.32,10.3631,10.32,10.3396,75557.1883
2011-12-29 09:50:00,26.38,26.43,26.33,26.35,60372.27528777859,10.3396,10.3592,10.32,10.3278,60372.2753
2011-12-29 10:00:00,26.36,26.49,26.35,26.46,356355.6208670095,10.3317,10.3827,10.3278,10.3709,356355.6209
2011-12-29 10:10:00,26.46,26.46,26.39,26.43,63801.12662258143,10.3709,10.3709,10.3435,10.3592,63801.1266
2011-12-29 10:20:00,26.43,26.5,26.43,26.47,41758.51089884888,10.3592,10.3866,10.3592,10.3748,41758.5109
2011-12-29 10:30:00,26.47,26.54,26.47,26.52,80578.00636786676,10.3748,10.4023,10.3748,10.3944,80578.0064
2011-12-29 10:40:00,26.52,26.58,26.51,26.58,168626.010286554,10.3944,10.418,10.3905,10.418,168626.0103
2011-12-29 10:50:00,26.59,26.61,26.54,26.56,353906.4413421503,10.4219,10.4297,10.4023,10.4101,353906.4413
2011-12-29 11:00:00,26.56,26.6,26.51,26.51,339701.2000979672,10.4101,10.4258,10.3905,10.3905,339701.2001
2011-12-29 11:10:00,26.51,26.54,26.47,26.51,201812.39284839577,10.3905,10.4023,10.3748,10.3905,201812.3928
2011-12-29 11:20:00,26.5,26.55,26.49,26.52,79843.252510409,10.3866,10.4062,10.3827,10.3944,79843.2525
2011-12-29 11:30:00,26.51,26.55,26.49,26.49,92089.15013470486,10.3905,10.4062,10.3827,10.3827,92089.1501
2011-12-29 11:40:00,26.5,26.52,26.49,26.5,68332.1087435709,10.3866,10.3944,10.3827,10.3866,68332.1087
2011-12-29 11:50:00,26.5,26.55,26.5,26.54,44819.98530492285,10.3866,10.4062,10.3866,10.4023,44819.9853
2011-12-29 12:00:00,26.54,26.55,26.48,26.51,251408.278226794,10.4023,10.4062,10.3788,10.3905,251408.2782
2011-12-29 12:10:00,26.51,26.54,26.49,26.52,463629.6840558413,10.3905,10.4023,10.3827,10.3944,463629.6841
2011-12-29 12:20:00,26.52,26.55,26.5,26.51,150746.99975508204,10.3944,10.4062,10.3866,10.3905,150746.9998
2011-12-29 12:30:00,26.52,26.52,26.5,26.52,52289.98285574332,10.3944,10.3944,10.3866,10.3944,52289.9829
2011-12-29 12:40:00,26.52,26.52,26.5,26.51,54126.8674993877,10.3944,10.3944,10.3866,10.3905,54126.8675
2011-12-29 12:50:00,26.51,26.51,26.47,26.48,159196.6691158462,10.3905,10.3905,10.3748,10.3788,159196.6691
2011-12-29 13:00:00,26.49,26.52,26.48,26.52,59515.06245407788,10.3827,10.3944,10.3788,10.3944,59515.0625
2011-12-29 13:10:00,26.52,26.52,26.48,26.49,127234.876316434,10.3944,10.3944,10.3788,10.3827,127234.8763
2011-12-29 13:20:00,26.49,26.54,26.48,26.52,89150.13470487387,10.3827,10.4023,10.3788,10.3944,89150.1347
2011-12-29 13:30:00,26.52,26.54,26.49,26.53,207200.58780308595,10.3944,10.4023,10.3827,10.3984,207200.5878
2011-12-29 13:40:00,26.54,26.56,26.52,26.52,90619.64241978936,10.4023,10.4101,10.3944,10.3944,90619.6424
2011-12-29 13:50:00,26.52,26.53,26.51,26.52,240386.9703649277,10.3944,10.3984,10.3905,10.3944,240386.9704
2011-12-29 14:00:00,26.52,26.52,26.5,26.51,58535.39064413421,10.3944,10.3944,10.3866,10.3905,58535.3906
2011-12-29 14:10:00,26.51,26.52,26.5,26.5,30492.28508449669,10.3905,10.3944,10.3866,10.3866,30492.2851
2011-12-29 14:20:00,26.51,26.52,26.49,26.5,68821.94464854273,10.3905,10.3944,10.3827,10.3866,68821.9446
2011-12-29 14:30:00,26.5,26.51,26.47,26.49,108376.19397501837,10.3866,10.3905,10.3748,10.3827,108376.194
2011-12-29 14:40:00,26.48,26.54,26.48,26.53,108498.65295126132,10.3788,10.4023,10.3788,10.3984,108498.653
2011-12-29 14:50:00,26.53,26.54,26.49,26.5,70781.28826843007,10.3984,10.4023,10.3827,10.3866,70781.2883
2011-12-29 15:00:00,26.5,26.56,26.5,26.56,180014.69507714914,10.3866,10.4101,10.3866,10.4101,180014.6951
2011-12-29 15:10:00,26.56,26.58,26.54,26.55,184300.7592456527,10.4101,10.418,10.4023,10.4062,184300.7592
2011-12-29 15:20:00,26.55,26.56,26.5,26.52,91109.4783247612,10.4062,10.4101,10.3866,10.3944,91109.4783
2011-12-29 15:30:00,26.52,26.58,26.51,26.58,82782.26794024001,10.3944,10.418,10.3905,10.418,82782.2679
2011-12-29 15:40:00,26.58,26.63,26.57,26.58,225691.8932157727,10.418,10.4376,10.414,10.418,225691.8932
2011-12-29 15:50:00,26.58,26.62,26.56,26.6,481018.8586823414,10.418,10.4336,10.4101,10.4258,481018.8587
2011-12-30 09:30:00,26.63,26.69,26.57,26.63,72373.25495958854,10.4376,10.4611,10.414,10.4376,72373.255
2011-12-30 09:40:00,26.63,26.72,26.62,26.72,105192.26059270144,10.4376,10.4728,10.4336,10.4728,105192.2606
2011-12-30 09:50:00,26.72,26.82,26.71,26.82,99681.6066617683,10.4728,10.512,10.4689,10.512,99681.6067
2011-12-30 10:00:00,26.81,26.85,26.79,26.82,84496.69360764143,10.5081,10.5238,10.5003,10.512,84496.6936
2011-12-30 10:10:00,26.81,26.83,26.78,26.78,74332.59857947587,10.5081,10.5159,10.4963,10.4963,74332.5986
2011-12-30 10:20:00,26.79,26.83,26.78,26.8,83149.64486896888,10.5003,10.5159,10.4963,10.5042,83149.6449
2011-12-30 10:30:00,26.81,26.83,26.79,26.81,66862.6010286554,10.5081,10.5159,10.5003,10.5081,66862.601
2011-12-30 10:40:00,26.81,26.82,26.78,26.79,75067.35243693362,10.5081,10.512,10.4963,10.5003,75067.3524
2011-12-30 10:50:00,26.79,26.82,26.78,26.81,79965.71148665197,10.5003,10.512,10.4963,10.5081,79965.7115
2011-12-30 11:00:00,26.81,26.82,26.74,26.77,185035.51310311045,10.5081,10.512,10.4807,10.4924,185035.5131
2011-12-30 11:10:00,26.77,26.83,26.74,26.83,88537.83982365907,10.4924,10.5159,10.4807,10.5159,88537.8398
2011-12-30 11:20:00,26.83,26.84,26.79,26.79,82414.89101151114,10.5159,10.5199,10.5003,10.5003,82414.891
2011-12-30 11:30:00,26.79,26.81,26.78,26.8,87680.62698995836,10.5003,10.5081,10.4963,10.5042,87680.627
2011-12-30 11:40:00,26.81,26.82,26.78,26.8,54984.08033308841,10.5081,10.512,10.4963,10.5042,54984.0803
2011-12-30 11:50:00,26.79,26.83,26.78,26.82,81435.21920156747,10.5003,10.5159,10.4963,10.512,81435.2192
2011-12-30 12:00:00,26.81,26.83,26.81,26.83,34410.972324271366,10.5081,10.5159,10.5081,10.5159,34410.9723
2011-12-30 12:10:00,26.83,26.86,26.82,26.86,45309.82120989468,10.5159,10.5277,10.512,10.5277,45309.8212
2011-12-30 12:20:00,26.85,26.87,26.84,26.86,35635.56208670095,10.5238,10.5316,10.5199,10.5277,35635.5621
2011-12-30 12:30:00,26.86,26.87,26.85,26.85,37227.52877785941,10.5277,10.5316,10.5238,10.5238,37227.5288
2011-12-30 12:40:00,26.85,26.89,26.85,26.87,41023.75704139113,10.5238,10.5395,10.5238,10.5316,41023.757
2011-12-30 12:50:00,26.86,26.88,26.86,26.87,304555.47391623806,10.5277,10.5355,10.5277,10.5316,304555.4739
2011-12-30 13:00:00,26.87,26.89,26.86,26.88,135439.62772471222,10.5316,10.5395,10.5277,10.5355,135439.6277
2011-12-30 13:10:00,26.88,26.93,26.87,26.93,97599.804065638,10.5355,10.5551,10.5316,10.5551,97599.8041
2011-12-30 13:20:00,26.92,26.99,26.92,26.96,162625.52045064903,10.5512,10.5787,10.5512,10.5669,162625.5205
2011-12-30 13:30:00,26.96,26.99,26.95,26.99,208057.80063678665,10.5669,10.5787,10.563,10.5787,208057.8006
2011-12-30 13:40:00,26.99,27.0,26.95,26.97,202302.2287533676,10.5787,10.5826,10.563,10.5708,202302.2288
2011-12-30 13:50:00,26.98,27.0,26.96,27.0,53514.57261817291,10.5747,10.5826,10.5669,10.5826,53514.5726
2011-12-30 14:00:00,27.0,27.01,26.99,27.0,278471.71197648783,10.5826,10.5865,10.5787,10.5826,278471.712
2011-12-30 14:10:00,27.0,27.04,27.0,27.01,144379.13299044818,10.5826,10.5983,10.5826,10.5865,144379.133
2011-12-30 14:20:00,27.01,27.01,26.96,27.0,199240.75434729364,10.5865,10.5865,10.5669,10.5826,199240.7543
2011-12-30 14:30:00,27.0,27.01,26.99,27.0,145113.88684790593,10.5826,10.5865,10.5787,10.5826,145113.8868
2011-12-30 14:40:00,27.0,27.01,26.99,27.0,158339.45628214546,10.5826,10.5865,10.5787,10.5826,158339.4563
2011-12-30 14:50:00,27.0,27.02,26.99,27.0,461792.7994121969,10.5826,10.5904,10.5787,10.5826,461792.7994
2011-12-30 15:00:00,27.01,27.03,26.97,26.98,467425.912319373,10.5865,10.5943,10.5708,10.5747,467425.9123
2011-12-30 15:10:00,26.98,27.0,26.95,26.96,274063.18883174134,10.5747,10.5826,10.563,10.5669,274063.1888
2011-12-30 15:20:00,26.96,26.97,26.9,26.91,208915.01347048732,10.5669,10.5708,10.5434,10.5473,208915.0135
2011-12-30 15:30:00,26.91,26.92,26.87,26.89,508082.2924320352,10.5473,10.5512,10.5316,10.5395,508082.2924
2011-12-30 15:40:00,26.89,26.96,26.88,26.96,671809.9436688708,10.5395,10.5669,10.5355,10.5669,671809.9437
2011-12-30 15:50:00,26.95,26.96,26.94,26.94,932280.186137644,10.563,10.5669,10.5591,10.5591,932280.1861
2012-01-03 09:30:00,27.47,27.92,27.25,27.33,712800.0,13.1588,13.3743,13.0534,13.0917,712800.0
2012-01-03 09:40:00,27.33,27.37,26.91,27.04,574100.0,13.0917,13.1109,12.8905,12.9528,574100.0
2012-01-03 09:50:00,27.05,27.24,26.98,26.99,378200.0,12.9576,13.0486,12.924,12.9288,378200.0
2012-01-03 10:00:00,26.98,27.07,26.81,26.85,428600.0,12.924,12.9671,12.8426,12.8618,428600.0
2012-01-03 10:10:00,26.85,27.0,26.81,26.83,362300.0,12.8618,12.9336,12.8426,12.8522,362300.0
2012-01-03 10:20:00,26.82,26.92,26.79,26.85,609000.0,12.8474,12.8953,12.833,12.8618,609000.0
2012-01-03 10:30:00,26.85,27.0,26.85,27.0,259700.0,12.8618,12.9336,12.8618,12.9336,259700.0
2012-01-03 10:40:00,27.0,27.07,26.98,26.98,299400.0,12.9336,12.9671,12.924,12.924,299400.0
2012-01-03 10:50:00,26.98,27.01,26.86,26.9,684100.0,12.924,12.9384,12.8666,12.8857,684100.0
2012-01-03 11:00:00,26.9,26.92,26.88,26.9,1030500.0,12.8857,12.8953,12.8761,12.8857,1030500.0
2012-01-03 11:10:00,26.89,26.91,26.86,26.89,681300.0,12.8809,12.8905,12.8666,12.8809,681300.0
2012-01-03 11:20:00,26.88,26.89,26.82,26.82,434700.0,12.8761,12.8809,12.8474,12.8474,434700.0
2012-01-03 11:30:00,26.82,26.89,26.82,26.85,510200.0,12.8474,12.8809,12.8474,12.8618,510200.0
2012-01-03 11:40:00,26.86,26.87,26.82,26.85,468800.0,12.8666,12.8713,12.8474,12.8618,468800.0
2012-01-03 11:50:00,26.85,26.85,26.7,26.74,705400.0,12.8618,12.8618,12.7899,12.8091,705400.0
2012-01-03 12:00:00,26.74,26.8,26.74,26.78,421400.0,12.8091,12.8378,12.8091,12.8282,421400.0
2012-01-03 12:10:00,26.78,26.78,26.56,26.56,338600.0,12.8282,12.8282,12.7228,12.7228,338600.0
2012-01-03 12:20:00,26.57,26.58,26.21,26.52,1026300.0,12.7276,12.7324,12.5552,12.7037,1026300.0
2012-01-03 12:30:00,26.52,26.65,26.36,26.6,591000.0,12.7037,12.766,12.627,12.742,591000.0
2012-01-03 12:40:00,26.6,26.61,26.55,26.6,236700.0,12.742,12.7468,12.7181,12.742,236700.0
2012-01-03 12:50:00,26.6,26.75,26.59,26.61,443400.0,12.742,12.8139,12.7372,12.7468,443400.0
2012-01-03 13:00:00,26.61,26.64,26.59,26.61,142100.0,12.7468,12.7612,12.7372,12.7468,142100.0
2012-01-03 13:10:00,26.61,26.71,26.6,26.65,146000.0,12.7468,12.7947,12.742,12.766,146000.0
2012-01-03 13:20:00,26.65,26.66,26.59,26.65,160400.0,12.766,12.7707,12.7372,12.766,160400.0
2012-01-03 13:30:00,26.65,26.67,26.62,26.62,137900.0,12.766,12.7755,12.7516,12.7516,137900.0
2012-01-03 13:40:00,26.62,26.85,26.62,26.84,190200.0,12.7516,12.8618,12.7516,12.857,190200.0
2012-01-03 13:50:00,26.84,26.94,26.82,26.86,252500.0,12.857,12.9049,12.8474,12.8666,252500.0
2012-01-03 14:00:00,26.85,26.89,26.77,26.77,375300.0,12.8618,12.8809,12.8234,12.8234,375300.0
2012-01-03 14:10:00,26.77,26.84,26.71,26.83,222000.0,12.8234,12.857,12.7947,12.8522,222000.0
2012-01-03 14:20:00,26.83,26.85,26.68,26.76,361200.0,12.8522,12.8618,12.7803,12.8186,361200.0
2012-01-03 14:30:00,26.75,26.88,26.74,26.84,291300.0,12.8139,12.8761,12.8091,12.857,291300.0
2012-01-03 14:40:00,26.85,26.88,26.8,26.87,205500.0,12.8618,12.8761,12.8378,12.8713,205500.0
2012-01-03 14:50:00,26.87,26.88,26.83,26.84,306700.0,12.8713,12.8761,12.8522,12.857,306700.0
2012-01-03 15:00:00,26.84,26.94,26.83,26.88,441200.0,12.857,12.9049,12.8522,12.8761,441200.0
2012-01-03 15:10:00,26.89,26.97,26.87,26.92,323800.0,12.8809,12.9192,12.8713,12.8953,323800.0
2012-01-03 15:20:00,26.92,27.0,26.89,26.89,424600.0,12.8953,12.9336,12.8809,12.8809,424600.0
2012-01-03 15:30:00,26.89,26.89,26.74,26.78,823200.0,12.8809,12.8809,12.8091,12.8282,823200.0
2012-01-03 15:40:00,26.77,26.91,26.77,26.89,479900.0,12.8234,12.8905,12.8234,12.8809,479900.0
2012-01-03 15:50:00,26.9,26.9,26.73,26.8,1322900.0,12.8857,12.8857,12.8043,12.8378,1322900.0
2012-01-04 09:30:00,26.81,26.91,26.56,26.82,261600.0,12.8426,12.8905,12.7228,12.8474,261600.0
2012-01-04 09:40:00,26.83,26.87,26.72,26.77,367200.0,12.8522,12.8713,12.7995,12.8234,367200.0
2012-01-04 09:50:00,26.77,26.81,26.72,26.75,354500.0,12.8234,12.8426,12.7995,12.8139,354500.0
2012-01-04 10:00:00,26.75,26.76,26.69,26.75,312900.0,12.8139,12.8186,12.7851,12.8139,312900.0
2012-01-04 10:10:00,26.74,26.79,26.73,26.74,298500.0,12.8091,12.833,12.8043,12.8091,298500.0
2012-01-04 10:20:00,26.74,26.78,26.7,26.71,289800.0,12.8091,12.8282,12.7899,12.7947,289800.0
2012-01-04 10:30:00,26.7,26.71,26.64,26.7,293000.0,12.7899,12.7947,12.7612,12.7899,293000.0
2012-01-04 10:40:00,26.7,26.73,26.69,26.72,289700.0,12.7899,12.8043,12.7851,12.7995,289700.0
2012-01-04 10:50:00,26.72,26.78,26.72,26.76,175700.0,12.7995,12.8282,12.7995,12.8186,175700.0
2012-01-04 11:00:00,26.76,26.76,26.72,26.72,243800.0,12.8186,12.8186,12.7995,12.7995,243800.0
2012-01-04 11:10:00,26.72,26.75,26.72,26.75,175900.0,12.7995,12.8139,12.7995,12.8139,175900.0
2012-01-04 11:20:00,26.75,26.78,26.73,26.74,313000.0,12.8139,12.8282,12.8043,12.8091,313000.0
2012-01-04 11:30:00,26.74,26.78,26.73,26.76,331600.0,12.8091,12.8282,12.8043,12.8186,331600.0
2012-01-04 11:40:00,26.76,26.76,26.74,26.75,430200.0,12.8186,12.8186,12.8091,12.8139,430200.0
2012-01-04 11:50:00,26.75,26.75,26.72,26.73,79900.0,12.8139,12.8139,12.7995,12.8043,79900.0
2012-01-04 12:00:00,26.73,26.78,26.72,26.78,170200.0,12.8043,12.8282,12.7995,12.8282,170200.0
2012-01-04 12:10:00,26.78,26.78,26.75,26.76,112300.0,12.8282,12.8282,12.8139,12.8186,112300.0
2012-01-04 12:20:00,26.76,26.76,26.72,26.75,132800.0,12.8186,12.8186,12.7995,12.8139,132800.0
2012-01-04 12:30:00,26.75,26.75,26.73,26.74,101200.0,12.8139,12.8139,12.8043,12.8091,101200.0
2012-01-04 12:40:00,26.75,26.75,26.72,26.75,166200.0,12.8139,12.8139,12.7995,12.8139,166200.0
2012-01-04 12:50:00,26.75,26.85,26.74,26.84,201400.0,12.8139,12.8618,12.8091,12.857,201400.0
2012-01-04 13:00:00,26.84,26.85,26.79,26.85,174500.0,12.857,12.8618,12.833,12.8618,174500.0
2012-01-04 13:10:00,26.84,26.85,26.81,26.82,230500.0,12.857,12.8618,12.8426,12.8474,230500.0
2012-01-04 13:20:00,26.82,26.83,26.78,26.8,228400.0,12.8474,12.8522,12.8282,12.8378,228400.0
2012-01-04 13:30:00,26.8,26.8,26.79,26.8,111600.0,12.8378,12.8378,12.833,12.8378,111600.0
2012-01-04 13:40:00,26.8,26.82,26.79,26.8,185600.0,12.8378,12.8474,12.833,12.8378,185600.0
2012-01-04 13:50:00,26.8,26.87,26.8,26.87,174100.0,12.8378,12.8713,12.8378,12.8713,174100.0
2012-01-04 14:00:00,26.87,26.99,26.86,26.98,590600.0,12.8713,12.9288,12.8666,12.924,590600.0
2012-01-04 14:10:00,26.98,26.99,26.94,26.95,471400.0,12.924,12.9288,12.9049,12.9097,471400.0
2012-01-04 14:20:00,26.95,26.95,26.86,26.86,150200.0,12.9097,12.9097,12.8666,12.8666,150200.0
2012-01-04 14:30:00,26.87,26.95,26.86,26.95,120400.0,12.8713,12.9097,12.8666,12.9097,120400.0
2012-01-04 14:40:00,26.95,26.96,26.94,26.95,193000.0,12.9097,12.9145,12.9049,12.9097,193000.0
2012-01-04 14:50:00,26.94,26.96,26.94,26.95,231700.0,12.9049,12.9145,12.9049,12.9097,231700.0
2012-01-04 15:00:00,26.95,26.95,26.9,26.91,110400.0,12.9097,12.9097,12.8857,12.8905,110400.0
2012-01-04 15:10:00,26.9,26.92,26.85,26.87,229800.0,12.8857,12.8953,12.8618,12.8713,229800.0
2012-01-04 15:20:00,26.88,26.91,26.86,26.9,275000.0,12.8761,12.8905,12.8666,12.8857,275000.0
2012-01-04 15:30:00,26.89,26.96,26.89,26.95,311600.0,12.8809,12.9145,12.8809,12.9097,311600.0
2012-01-04 15:40:00,26.94,26.96,26.91,26.92,353100.0,12.9049,12.9145,12.8905,12.8953,353100.0
2012-01-04 15:50:00,26.92,26.97,26.9,26.94,912400.0,12.8953,12.9192,12.8857,12.9049,912400.0
2012-01-05 09:30:00,27.64,27.75,27.0,27.04,532600.0,13.2402,13.2929,12.9336,12.9528,532600.0
2012-01-05 09:40:00,27.05,27.06,26.96,27.01,338500.0,12.9576,12.9624,12.9145,12.9384,338500.0
2012-01-05 09:50:00,27.02,27.1,26.99,27.09,383400.0,12.9432,12.9815,12.9288,12.9767,383400.0
2012-01-05 10:00:00,27.09,27.11,26.98,27.08,311300.0,12.9767,12.9863,12.924,12.9719,311300.0
2012-01-05 10:10:00,27.07,27.3,27.03,27.23,329400.0,12.9671,13.0773,12.948,13.0438,329400.0
2012-01-05 10:20:00,27.24,27.24,27.15,27.15,283300.0,13.0486,13.0486,13.0055,13.0055,283300.0
2012-01-05 10:30:00,27.15,27.2,27.15,27.16,226600.0,13.0055,13.0294,13.0055,13.0103,226600.0
2012-01-05 10:40:00,27.17,27.18,27.1,27.16,154500.0,13.015,13.0198,12.9815,13.0103,154500.0
2012-01-05 10:50:00,27.17,27.24,27.14,27.24,150200.0,13.015,13.0486,13.0007,13.0486,150200.0
2012-01-05 11:00:00,27.23,27.32,27.2,27.32,244400.0,13.0438,13.0869,13.0294,13.0869,244400.0
2012-01-05 11:10:00,27.32,27.39,27.3,27.3,316100.0,13.0869,13.1204,13.0773,13.0773,316100.0
2012-01-05 11:20:00,27.29,27.52,27.27,27.51,293700.0,13.0725,13.1827,13.063,13.1779,293700.0
2012-01-05 11:30:00,27.5,27.56,27.42,27.52,366000.0,13.1731,13.2019,13.1348,13.1827,366000.0
2012-01-05 11:40:00,27.52,27.56,27.48,27.5,321500.0,13.1827,13.2019,13.1635,13.1731,321500.0
2012-01-05 11:50:00,27.5,27.5,27.39,27.42,193100.0,13.1731,13.1731,13.1204,13.1348,193100.0
2012-01-05 12:00:00,27.42,27.45,27.4,27.42,314600.0,13.1348,13.1492,13.1252,13.1348,314600.0
2012-01-05 12:10:00,27.42,27.42,27.35,27.41,209800.0,13.1348,13.1348,13.1013,13.13,209800.0
2012-01-05 12:20:00,27.41,27.48,27.38,27.47,151800.0,13.13,13.1635,13.1156,13.1588,151800.0
2012-01-05 12:30:00,27.46,27.5,27.45,27.46,116400.0,13.154,13.1731,13.1492,13.154,116400.0
2012-01-05 12:40:00,27.46,27.62,27.45,27.59,136400.0,13.154,13.2306,13.1492,13.2162,136400.0
2012-01-05 12:50:00,27.59,27.62,27.56,27.56,122700.0,13.2162,13.2306,13.2019,13.2019,122700.0
2012-01-05 13:00:00,27.56,27.57,27.47,27.49,205900.0,13.2019,13.2067,13.1588,13.1683,205900.0
2012-01-05 13:10:00,27.49,27.5,27.42,27.46,116800.0,13.1683,13.1731,13.1348,13.154,116800.0
2012-01-05 13:20:00,27.47,27.58,27.47,27.58,117900.0,13.1588,13.2114,13.1588,13.2114,117900.0
2012-01-05 13:30:00,27.57,27.64,27.57,27.6,247600.0,13.2067,13.2402,13.2067,13.221,247600.0
2012-01-05 13:40:00,27.6,27.71,27.59,27.64,197000.0,13.221,13.2737,13.2162,13.2402,197000.0
2012-01-05 13:50:00,27.64,27.67,27.53,27.55,348600.0,13.2402,13.2546,13.1875,13.1971,348600.0
2012-01-05 14:00:00,27.55,27.57,27.52,27.53,225500.0,13.1971,13.2067,13.1827,13.1875,225500.0
2012-01-05 14:10:00,27.53,27.53,27.43,27.44,174300.0,13.1875,13.1875,13.1396,13.1444,174300.0
2012-01-05 14:20:00,27.44,27.46,27.3,27.34,273400.0,13.1444,13.154,13.0773,13.0965,273400.0
2012-01-05 14:30:00,27.34,27.36,27.29,27.3,280000.0,13.0965,13.1061,13.0725,13.0773,280000.0
2012-01-05 14:40:00,27.3,27.31,27.3,27.3,226500.0,13.0773,13.0821,13.0773,13.0773,226500.0
2012-01-05 14:50:00,27.3,27.45,27.27,27.43,213800.0,13.0773,13.1492,13.063,13.1396,213800.0
2012-01-05 15:00:00,27.42,27.48,27.39,27.41,294600.0,13.1348,13.1635,13.1204,13.13,294600.0
2012-01-05 15:10:00,27.4,27.46,27.36,27.46,142900.0,13.1252,13.154,13.1061,13.154,142900.0
2012-01-05 15:20:00,27.46,27.5,27.44,27.49,307700.0,13.154,13.1731,13.1444,13.1683,307700.0
2012-01-05 15:30:00,27.49,27.5,27.4,27.45,511800.0,13.1683,13.1731,13.1252,13.1492,511800.0
2012-01-05 15:40:00,27.45,27.56,27.45,27.55,458000.0,13.1492,13.2019,13.1492,13.1971,458000.0
2012-01-05 15:50:00,27.55,27.58,27.5,27.53,1037100.0,13.1971,13.2114,13.1731,13.1875,1037100.0
2012-01-06 09:30:00,27.66,27.73,27.55,27.56,248400.0,13.2498,13.2833,13.1971,13.2019,248400.0
2012-01-06 09:40:00,27.56,27.64,27.47,27.57,234800.0,13.2019,13.2402,13.1588,13.2067,234800.0
2012-01-06 09:50:00,27.56,27.57,27.37,27.39,342000.0,13.2019,13.2067,13.1109,13.1204,342000.0
2012-01-06 10:00:00,27.38,27.48,27.34,27.46,478300.0,13.1156,13.1635,13.0965,13.154,478300.0
2012-01-06 10:10:00,27.46,27.48,27.35,27.37,359600.0,13.154,13.1635,13.1013,13.1109,359600.0
2012-01-06 10:20:00,27.37,27.42,27.34,27.38,264500.0,13.1109,13.1348,13.0965,13.1156,264500.0
2012-01-06 10:30:00,27.38,27.47,27.35,27.46,188200.0,13.1156,13.1588,13.1013,13.154,188200.0
2012-01-06 10:40:00,27.46,27.51,27.44,27.5,304200.0,13.154,13.1779,13.1444,13.1731,304200.0
2012-01-06 10:50:00,27.5,27.51,27.46,27.49,288200.0,13.1731,13.1779,13.154,13.1683,288200.0
2012-01-06 11:00:00,27.49,27.52,27.44,27.5,186000.0,13.1683,13.1827,13.1444,13.1731,186000.0
2012-01-06 11:10:00,27.5,27.5,27.43,27.47,160300.0,13.1731,13.1731,13.1396,13.1588,160300.0
2012-01-06 11:20:00,27.47,27.5,27.45,27.5,115100.0,13.1588,13.1731,13.1492,13.1731,115100.0
2012-01-06 11:30:00,27.5,27.5,27.47,27.5,111200.0,13.1731,13.1731,13.1588,13.1731,111200.0
2012-01-06 11:40:00,27.5,27.5,27.45,27.46,269200.0,13.1731,13.1731,13.1492,13.154,269200.0
2012-01-06 11:50:00,27.46,27.46,27.35,27.38,169500.0,13.154,13.154,13.1013,13.1156,169500.0
2012-01-06 12:00:00,27.38,27.41,27.38,27.39,90600.0,13.1156,13.13,13.1156,13.1204,90600.0
2012-01-06 12:10:00,27.4,27.41,27.36,27.37,113500.0,13.1252,13.13,13.1061,13.1109,113500.0
2012-01-06 12:20:00,27.37,27.42,27.37,27.39,49000.0,13.1109,13.1348,13.1109,13.1204,49000.0
2012-01-06 12:30:00,27.39,27.44,27.38,27.41,63200.0,13.1204,13.1444,13.1156,13.13,63200.0
2012-01-06 12:40:00,27.42,27.42,27.36,27.38,42200.0,13.1348,13.1348,13.1061,13.1156,42200.0
2012-01-06 12:50:00,27.39,27.41,27.35,27.37,84700.0,13.1204,13.13,13.1013,13.1109,84700.0
2012-01-06 13:00:00,27.36,27.38,27.36,27.37,109800.0,13.1061,13.1156,13.1061,13.1109,109800.0
2012-01-06 13:10:00,27.37,27.41,27.34,27.4,107500.0,13.1109,13.13,13.0965,13.1252,107500.0
2012-01-06 13:20:00,27.4,27.4,27.37,27.38,68800.0,13.1252,13.1252,13.1109,13.1156,68800.0
2012-01-06 13:30:00,27.37,27.4,27.34,27.4,70900.0,13.1109,13.1252,13.0965,13.1252,70900.0
2012-01-06 13:40:00,27.4,27.45,27.39,27.45,89200.0,13.1252,13.1492,13.1204,13.1492,89200.0
2012-01-06 13:50:00,27.45,27.5,27.43,27.44,101800.0,13.1492,13.1731,13.1396,13.1444,101800.0
2012-01-06 14:00:00,27.45,27.46,27.42,27.44,110200.0,13.1492,13.154,13.1348,13.1444,110200.0
2012-01-06 14:10:00,27.44,27.46,27.38,27.45,143000.0,13.1444,13.154,13.1156,13.1492,143000.0
2012-01-06 14:20:00,27.45,27.46,27.43,27.44,99500.0,13.1492,13.154,13.1396,13.1444,99500.0
2012-01-06 14:30:00,27.44,27.47,27.44,27.47,194100.0,13.1444,13.1588,13.1444,13.1588,194100.0
2012-01-06 14:40:00,27.47,27.51,27.45,27.5,95500.0,13.1588,13.1779,13.1492,13.1731,95500.0
2012-01-06 14:50:00,27.5,27.51,27.46,27.46,100200.0,13.1731,13.1779,13.154,13.154,100200.0
2012-01-06 15:00:00,27.45,27.49,27.44,27.48,95100.0,13.1492,13.1683,13.1444,13.1635,95100.0
2012-01-06 15:10:00,27.48,27.49,27.41,27.45,126800.0,13.1635,13.1683,13.13,13.1492,126800.0
2012-01-06 15:20:00,27.45,27.47,27.44,27.44,112100.0,13.1492,13.1588,13.1444,13.1444,112100.0
2012-01-06 15:30:00,27.44,27.45,27.4,27.4,177600.0,13.1444,13.1492,13.1252,13.1252,177600.0
2012-01-06 15:40:00,27.41,27.45,27.37,27.39,277500.0,13.13,13.1492,13.1109,13.1204,277500.0
2012-01-06 15:50:00,27.4,27.41,27.35,27.4,456300.0,13.1252,13.13,13.1013,13.1252,456300.0
2012-01-09 09:30:00,27.52,27.65,27.46,27.51,129300.0,13.1827,13.245,13.154,13.1779,129300.0
2012-01-09 09:40:00,27.5,27.52,27.38,27.45,145500.0,13.1731,13.1827,13.1156,13.1492,145500.0
2012-01-09 09:50:00,27.44,27.48,27.43,27.44,146600.0,13.1444,13.1635,13.1396,13.1444,146600.0
2012-01-09 10:00:00,27.45,27.47,27.37,27.46,201800.0,13.1492,13.1588,13.1109,13.154,201800.0
2012-01-09 10:10:00,27.46,27.49,27.43,27.48,234900.0,13.154,13.1683,13.1396,13.1635,234900.0
2012-01-09 10:20:00,27.47,27.52,27.43,27.45,120600.0,13.1588,13.1827,13.1396,13.1492,120600.0
2012-01-09 10:30:00,27.45,27.48,27.33,27.34,204700.0,13.1492,13.1635,13.0917,13.0965,204700.0
2012-01-09 10:40:00,27.34,27.35,27.26,27.3,135400.0,13.0965,13.1013,13.0582,13.0773,135400.0
2012-01-09 10:50:00,27.3,27.34,27.28,27.3,170900.0,13.0773,13.0965,13.0677,13.0773,170900.0
2012-01-09 11:00:00,27.29,27.32,27.24,27.26,140300.0,13.0725,13.0869,13.0486,13.0582,140300.0
2012-01-09 11:10:00,27.27,27.32,27.24,27.32,329500.0,13.063,13.0869,13.0486,13.0869,329500.0
2012-01-09 11:20:00,27.32,27.42,27.31,27.41,88800.0,13.0869,13.1348,13.0821,13.13,88800.0
2012-01-09 11:30:00,27.41,27.42,27.36,27.4,83500.0,13.13,13.1348,13.1061,13.1252,83500.0
2012-01-09 11:40:00,27.41,27.43,27.38,27.39,135400.0,13.13,13.1396,13.1156,13.1204,135400.0
2012-01-09 11:50:00,27.39,27.41,27.36,27.39,59000.0,13.1204,13.13,13.1061,13.1204,59000.0
2012-01-09 12:00:00,27.39,27.4,27.36,27.39,70300.0,13.1204,13.1252,13.1061,13.1204,70300.0
2012-01-09 12:10:00,27.39,27.43,27.38,27.43,105300.0,13.1204,13.1396,13.1156,13.1396,105300.0
2012-01-09 12:20:00,27.43,27.46,27.41,27.45,65100.0,13.1396,13.154,13.13,13.1492,65100.0
2012-01-09 12:30:00,27.44,27.48,27.44,27.44,106800.0,13.1444,13.1635,13.1444,13.1444,106800.0
2012-01-09 12:40:00,27.44,27.45,27.4,27.42,49000.0,13.1444,13.1492,13.1252,13.1348,49000.0
2012-01-09 12:50:00,27.42,27.45,27.39,27.39,68600.0,13.1348,13.1492,13.1204,13.1204,68600.0
2012-01-09 13:00:00,27.39,27.43,27.38,27.43,115500.0,13.1204,13.1396,13.1156,13.1396,115500.0
2012-01-09 13:10:00,27.43,27.52,27.41,27.51,176200.0,13.1396,13.1827,13.13,13.1779,176200.0
2012-01-09 13:20:00,27.51,27.51,27.47,27.48,141000.0,13.1779,13.1779,13.1588,13.1635,141000.0
2012-01-09 13:30:00,27.48,27.48,27.41,27.44,211400.0,13.1635,13.1635,13.13,13.1444,211400.0
2012-01-09 13:40:00,27.43,27.53,27.43,27.53,95800.0,13.1396,13.1875,13.1396,13.1875,95800.0
2012-01-09 13:50:00,27.53,27.53,27.48,27.49,222000.0,13.1875,13.1875,13.1635,13.1683,222000.0
2012-01-09 14:00:00,27.48,27.52,27.48,27.5,149600.0,13.1635,13.1827,13.1635,13.1731,149600.0
2012-01-09 14:10:00,27.5,27.52,27.49,27.52,206100.0,13.1731,13.1827,13.1683,13.1827,206100.0
2012-01-09 14:20:00,27.52,27.56,27.51,27.53,141300.0,13.1827,13.2019,13.1779,13.1875,141300.0
2012-01-09 14:30:00,27.53,27.57,27.5,27.52,305200.0,13.1875,13.2067,13.1731,13.1827,305200.0
2012-01-09 14:40:00,27.53,27.57,27.5,27.56,206800.0,13.1875,13.2067,13.1731,13.2019,206800.0
2012-01-09 14:50:00,27.56,27.68,27.56,27.67,358500.0,13.2019,13.2594,13.2019,13.2546,358500.0
2012-01-09 15:00:00,27.67,27.74,27.66,27.68,245300.0,13.2546,13.2881,13.2498,13.2594,245300.0
2012-01-09 15:10:00,27.68,27.7,27.6,27.67,456600.0,13.2594,13.2689,13.221,13.2546,456600.0
2012-01-09 15:20:00,27.67,27.69,27.65,27.66,141300.0,13.2546,13.2641,13.245,13.2498,141300.0
2012-01-09 15:30:00,27.66,27.7,27.64,27.7,384500.0,13.2498,13.2689,13.2402,13.2689,384500.0
2012-01-09 15:40:00,27.7,27.79,27.69,27.77,753800.0,13.2689,13.312,13.2641,13.3025,753800.0
2012-01-09 15:50:00,27.78,27.81,27.74,27.77,938000.0,13.3073,13.3216,13.2881,13.3025,938000.0
2012-01-10 09:30:00,28.13,28.28,28.13,28.25,677000.0,13.4749,13.5468,13.4749,13.5324,677000.0
2012-01-10 09:40:00,28.25,28.48,28.24,28.33,963900.0,13.5324,13.6426,13.5276,13.5707,963900.0
2012-01-10 09:50:00,28.33,28.42,28.28,28.41,527600.0,13.5707,13.6138,13.5468,13.609,527600.0
2012-01-10 10:00:00,28.42,28.45,28.29,28.38,711200.0,13.6138,13.6282,13.5516,13.5947,711200.0
2012-01-10 10:10:00,28.39,28.41,28.36,28.39,313300.0,13.5995,13.609,13.5851,13.5995,313300.0
2012-01-10 10:20:00,28.39,28.41,28.36,28.4,541200.0,13.5995,13.609,13.5851,13.6042,541200.0
2012-01-10 10:30:00,28.4,28.4,28.25,28.26,1037200.0,13.6042,13.6042,13.5324,13.5372,1037200.0
2012-01-10 10:40:00,28.26,28.35,28.24,28.28,464800.0,13.5372,13.5803,13.5276,13.5468,464800.0
2012-01-10 10:50:00,28.28,28.29,28.2,28.2,394900.0,13.5468,13.5516,13.5084,13.5084,394900.0
2012-01-10 11:00:00,28.21,28.25,28.17,28.25,427000.0,13.5132,13.5324,13.4941,13.5324,427000.0
2012-01-10 11:10:00,28.24,28.3,28.22,28.28,131600.0,13.5276,13.5563,13.518,13.5468,131600.0
2012-01-10 11:20:00,28.29,28.3,28.29,28.3,118700.0,13.5516,13.5563,13.5516,13.5563,118700.0
2012-01-10 11:30:00,28.3,28.3,28.23,28.24,163500.0,13.5563,13.5563,13.5228,13.5276,163500.0
2012-01-10 11:40:00,28.24,28.25,28.2,28.23,137000.0,13.5276,13.5324,13.5084,13.5228,137000.0
2012-01-10 11:50:00,28.24,28.25,28.23,28.25,173500.0,13.5276,13.5324,13.5228,13.5324,173500.0
2012-01-10 12:00:00,28.25,28.26,28.23,28.26,205200.0,13.5324,13.5372,13.5228,13.5372,205200.0
2012-01-10 12:10:00,28.25,28.25,28.15,28.18,238100.0,13.5324,13.5324,13.4845,13.4989,238100.0
2012-01-10 12:20:00,28.18,28.21,28.09,28.09,138000.0,13.4989,13.5132,13.4557,13.4557,138000.0
2012-01-10 12:30:00,28.1,28.1,28.05,28.07,133900.0,13.4605,13.4605,13.4366,13.4462,133900.0
2012-01-10 12:40:00,28.06,28.07,28.0,28.01,106200.0,13.4414,13.4462,13.4126,13.4174,106200.0
2012-01-10 12:50:00,28.01,28.02,27.98,28.02,172300.0,13.4174,13.4222,13.4031,13.4222,172300.0
2012-01-10 13:00:00,28.02,28.03,27.99,28.01,211500.0,13.4222,13.427,13.4078,13.4174,211500.0
2012-01-10 13:10:00,28.01,28.03,27.99,28.01,190000.0,13.4174,13.427,13.4078,13.4174,190000.0
2012-01-10 13:20:00,28.0,28.01,27.97,28.0,115600.0,13.4126,13.4174,13.3983,13.4126,115600.0
2012-01-10 13:30:00,28.0,28.1,27.99,28.01,274100.0,13.4126,13.4605,13.4078,13.4174,274100.0
2012-01-10 13:40:00,28.01,28.02,27.98,28.0,175400.0,13.4174,13.4222,13.4031,13.4126,175400.0
2012-01-10 13:50:00,27.99,28.06,27.98,28.04,153400.0,13.4078,13.4414,13.4031,13.4318,153400.0
2012-01-10 14:00:00,28.03,28.08,28.01,28.08,242900.0,13.427,13.451,13.4174,13.451,242900.0
2012-01-10 14:10:00,28.08,28.09,28.04,28.07,152700.0,13.451,13.4557,13.4318,13.4462,152700.0
2012-01-10 14:20:00,28.07,28.13,28.07,28.1,124200.0,13.4462,13.4749,13.4462,13.4605,124200.0
2012-01-10 14:30:00,28.09,28.18,28.08,28.17,221100.0,13.4557,13.4989,13.451,13.4941,221100.0
2012-01-10 14:40:00,28.17,28.19,28.13,28.19,189400.0,13.4941,13.5037,13.4749,13.5037,189400.0
2012-01-10 14:50:00,28.19,28.21,28.16,28.18,367900.0,13.5037,13.5132,13.4893,13.4989,367900.0
2012-01-10 15:00:00,28.18,28.19,28.15,28.16,344100.0,13.4989,13.5037,13.4845,13.4893,344100.0
2012-01-10 15:10:00,28.16,28.22,28.15,28.2,233500.0,13.4893,13.518,13.4845,13.5084,233500.0
2012-01-10 15:20:00,28.2,28.2,28.17,28.19,278500.0,13.5084,13.5084,13.4941,13.5037,278500.0
2012-01-10 15:30:00,28.2,28.2,28.17,28.2,464400.0,13.5084,13.5084,13.4941,13.5084,464400.0
2012-01-10 15:40:00,28.2,28.31,28.19,28.29,1012600.0,13.5084,13.5611,13.5037,13.5516,1012600.0
2012-01-10 15:50:00,28.28,28.37,28.27,28.32,1221900.0,13.5468,13.5899,13.542,13.5659,1221900.0
2012-01-11 09:30:00,28.22,28.24,27.96,27.97,300900.0,13.518,13.5276,13.3935,13.3983,300900.0
2012-01-11 09:40:00,27.97,28.11,27.94,28.07,287500.0,13.3983,13.4653,13.3839,13.4462,287500.0
2012-01-11 09:50:00,28.07,28.1,27.99,28.0,157300.0,13.4462,13.4605,13.4078,13.4126,157300.0
2012-01-11 10:00:00,27.99,28.06,27.91,28.04,196600.0,13.4078,13.4414,13.3695,13.4318,196600.0
2012-01-11 10:10:00,28.04,28.06,27.95,27.95,178200.0,13.4318,13.4414,13.3887,13.3887,178200.0
2012-01-11 10:20:00,27.96,28.0,27.95,27.99,108300.0,13.3935,13.4126,13.3887,13.4078,108300.0
2012-01-11 10:30:00,27.98,28.05,27.94,28.04,136100.0,13.4031,13.4366,13.3839,13.4318,136100.0
2012-01-11 10:40:00,28.05,28.12,28.04,28.07,214000.0,13.4366,13.4701,13.4318,13.4462,214000.0
2012-01-11 10:50:00,28.08,28.1,27.9,27.91,164100.0,13.451,13.4605,13.3647,13.3695,164100.0
2012-01-11 11:00:00,27.9,27.91,27.8,27.83,211700.0,13.3647,13.3695,13.3168,13.3312,211700.0
2012-01-11 11:10:00,27.82,27.98,27.82,27.96,177100.0,13.3264,13.4031,13.3264,13.3935,177100.0
2012-01-11 11:20:00,27.95,28.01,27.9,27.9,137900.0,13.3887,13.4174,13.3647,13.3647,137900.0
2012-01-11 11:30:00,27.9,27.95,27.9,27.95,89600.0,13.3647,13.3887,13.3647,13.3887,89600.0
2012-01-11 11:40:00,27.95,28.05,27.94,28.02,91700.0,13.3887,13.4366,13.3839,13.4222,91700.0
2012-01-11 11:50:00,28.02,28.03,27.96,27.97,99000.0,13.4222,13.427,13.3935,13.3983,99000.0
2012-01-11 12:00:00,27.97,28.01,27.95,27.96,152100.0,13.3983,13.4174,13.3887,13.3935,152100.0
2012-01-11 12:10:00,27.96,27.96,27.89,27.91,157500.0,13.3935,13.3935,13.3599,13.3695,157500.0
2012-01-11 12:20:00,27.9,27.91,27.88,27.89,68600.0,13.3647,13.3695,13.3552,13.3599,68600.0
2012-01-11 12:30:00,27.88,27.91,27.88,27.89,103200.0,13.3552,13.3695,13.3552,13.3599,103200.0
2012-01-11 12:40:00,27.89,27.9,27.87,27.89,74500.0,13.3599,13.3647,13.3504,13.3599,74500.0
2012-01-11 12:50:00,27.89,27.9,27.87,27.88,121600.0,13.3599,13.3647,13.3504,13.3552,121600.0
2012-01-11 13:00:00,27.89,27.95,27.89,27.94,199600.0,13.3599,13.3887,13.3599,13.3839,199600.0
2012-01-11 13:10:00,27.95,27.95,27.85,27.85,95500.0,13.3887,13.3887,13.3408,13.3408,95500.0
2012-01-11 13:20:00,27.86,27.89,27.84,27.86,83300.0,13.3456,13.3599,13.336,13.3456,83300.0
2012-01-11 13:30:00,27.86,27.86,27.83,27.84,65500.0,13.3456,13.3456,13.3312,13.336,65500.0
2012-01-11 13:40:00,27.85,27.85,27.82,27.84,95900.0,13.3408,13.3408,13.3264,13.336,95900.0
2012-01-11 13:50:00,27.84,27.84,27.78,27.79,124700.0,13.336,13.336,13.3073,13.312,124700.0
2012-01-11 14:00:00,27.79,27.86,27.79,27.86,271800.0,13.312,13.3456,13.312,13.3456,271800.0
2012-01-11 14:10:00,27.86,27.9,27.85,27.88,727400.0,13.3456,13.3647,13.3408,13.3552,727400.0
2012-01-11 14:20:00,27.87,27.87,27.78,27.81,105300.0,13.3504,13.3504,13.3073,13.3216,105300.0
2012-01-11 14:30:00,27.82,27.87,27.81,27.87,223300.0,13.3264,13.3504,13.3216,13.3504,223300.0
2012-01-11 14:40:00,27.87,27.92,27.83,27.84,126900.0,13.3504,13.3743,13.3312,13.336,126900.0
2012-01-11 14:50:00,27.84,27.89,27.82,27.87,179600.0,13.336,13.3599,13.3264,13.3504,179600.0
2012-01-11 15:00:00,27.88,27.88,27.79,27.79,206500.0,13.3552,13.3552,13.312,13.312,206500.0
2012-01-11 15:10:00,27.79,27.82,27.79,27.8,229400.0,13.312,13.3264,13.312,13.3168,229400.0
2012-01-11 15:20:00,27.8,27.88,27.79,27.87,409300.0,13.3168,13.3552,13.312,13.3504,409300.0
2012-01-11 15:30:00,27.87,27.91,27.85,27.89,126600.0,13.3504,13.3695,13.3408,13.3599,126600.0
2012-01-11 15:40:00,27.89,27.92,27.88,27.91,332300.0,13.3599,13.3743,13.3552,13.3695,332300.0
2012-01-11 15:50:00,27.91,27.92,27.82,27.86,606900.0,13.3695,13.3743,13.3264,13.3456,606900.0
2012-01-12 09:30:00,27.9,28.18,27.87,28.15,281800.0,13.3647,13.4989,13.3504,13.4845,281800.0
2012-01-12 09:40:00,28.14,28.14,28.03,28.06,197400.0,13.4797,13.4797,13.427,13.4414,197400.0
2012-01-12 09:50:00,28.06,28.25,28.06,28.19,290800.0,13.4414,13.5324,13.4414,13.5037,290800.0
2012-01-12 10:00:00,28.19,28.24,28.07,28.12,409300.0,13.5037,13.5276,13.4462,13.4701,409300.0
2012-01-12 10:10:00,28.11,28.12,28.01,28.01,120400.0,13.4653,13.4701,13.4174,13.4174,120400.0
2012-01-12 10:20:00,28.02,28.06,28.0,28.05,54000.0,13.4222,13.4414,13.4126,13.4366,54000.0
2012-01-12 10:30:00,28.05,28.1,28.03,28.03,648000.0,13.4366,13.4605,13.427,13.427,648000.0
2012-01-12 10:40:00,28.03,28.05,28.0,28.0,171200.0,13.427,13.4366,13.4126,13.4126,171200.0
2012-01-12 10:50:00,28.0,28.04,28.0,28.03,115900.0,13.4126,13.4318,13.4126,13.427,115900.0
2012-01-12 11:00:00,28.04,28.1,28.04,28.08,119000.0,13.4318,13.4605,13.4318,13.451,119000.0
2012-01-12 11:10:00,28.08,28.09,28.07,28.09,42600.0,13.451,13.4557,13.4462,13.4557,42600.0
2012-01-12 11:20:00,28.08,28.1,28.06,28.08,101100.0,13.451,13.4605,13.4414,13.451,101100.0
2012-01-12 11:30:00,28.09,28.09,28.04,28.07,96300.0,13.4557,13.4557,13.4318,13.4462,96300.0
2012-01-12 11:40:00,28.07,28.09,28.06,28.08,28500.0,13.4462,13.4557,13.4414,13.451,28500.0
2012-01-12 11:50:00,28.08,28.1,28.07,28.09,136500.0,13.451,13.4605,13.4462,13.4557,136500.0
2012-01-12 12:00:00,28.1,28.1,28.08,28.08,44200.0,13.4605,13.4605,13.451,13.451,44200.0
2012-01-12 12:10:00,28.08,28.15,28.08,28.14,110700.0,13.451,13.4845,13.451,13.4797,110700.0
2012-01-12 12:20:00,28.15,28.16,28.14,28.15,71200.0,13.4845,13.4893,13.4797,13.4845,71200.0
2012-01-12 12:30:00,28.14,28.16,28.14,28.15,108100.0,13.4797,13.4893,13.4797,13.4845,108100.0
2012-01-12 12:40:00,28.15,28.2,28.15,28.19,93400.0,13.4845,13.5084,13.4845,13.5037,93400.0
2012-01-12 12:50:00,28.19,28.28,28.19,28.25,456800.0,13.5037,13.5468,13.5037,13.5324,456800.0
2012-01-12 13:00:00,28.25,28.31,28.24,28.28,668200.0,13.5324,13.5611,13.5276,13.5468,668200.0
2012-01-12 13:10:00,28.29,28.29,28.26,28.29,91400.0,13.5516,13.5516,13.5372,13.5516,91400.0
2012-01-12 13:20:00,28.3,28.34,28.29,28.33,88600.0,13.5563,13.5755,13.5516,13.5707,88600.0
2012-01-12 13:30:00,28.33,28.39,28.27,28.28,180700.0,13.5707,13.5995,13.542,13.5468,180700.0
2012-01-12 13:40:00,28.27,28.31,28.25,28.27,39300.0,13.542,13.5611,13.5324,13.542,39300.0
2012-01-12 13:50:00,28.28,28.35,28.25,28.33,114600.0,13.5468,13.5803,13.5324,13.5707,114600.0
2012-01-12 14:00:00,28.33,28.34,28.29,28.3,147100.0,13.5707,13.5755,13.5516,13.5563,147100.0
2012-01-12 14:10:00,28.3,28.32,28.27,28.29,111900.0,13.5563,13.5659,13.542,13.5516,111900.0
2012-01-12 14:20:00,28.29,28.31,28.27,28.27,65100.0,13.5516,13.5611,13.542,13.542,65100.0
2012-01-12 14:30:00,28.28,28.35,28.27,28.32,138800.0,13.5468,13.5803,13.542,13.5659,138800.0
2012-01-12 14:40:00,28.33,28.37,28.31,28.31,139200.0,13.5707,13.5899,13.5611,13.5611,139200.0
2012-01-12 14:50:00,28.31,28.32,28.3,28.3,108400.0,13.5611,13.5659,13.5563,13.5563,108400.0
2012-01-12 15:00:00,28.3,28.31,28.14,28.14,317300.0,13.5563,13.5611,13.4797,13.4797,317300.0
2012-01-12 15:10:00,28.13,28.23,28.09,28.22,235300.0,13.4749,13.5228,13.4557,13.518,235300.0
2012-01-12 15:20:00,28.22,28.23,28.14,28.14,207200.0,13.518,13.5228,13.4797,13.4797,207200.0
2012-01-12 15:30:00,28.14,28.14,28.03,28.06,242100.0,13.4797,13.4797,13.427,13.4414,242100.0
2012-01-12 15:40:00,28.05,28.2,28.05,28.19,480800.0,13.4366,13.5084,13.4366,13.5037,480800.0
2012-01-12 15:50:00,28.19,28.2,28.14,28.14,394500.0,13.5037,13.5084,13.4797,13.4797,394500.0
2012-01-13 09:30:00,27.99,28.04,27.88,27.99,155900.0,13.4078,13.4318,13.3552,13.4078,155900.0
2012-01-13 09:40:00,27.99,28.04,27.9,27.99,224500.0,13.4078,13.4318,13.3647,13.4078,224500.0
2012-01-13 09:50:00,27.98,28.11,27.94,28.07,144900.0,13.4031,13.4653,13.3839,13.4462,144900.0
2012-01-13 10:00:00,28.07,28.09,27.99,28.01,137700.0,13.4462,13.4557,13.4078,13.4174,137700.0
2012-01-13 10:10:00,28.01,28.08,27.97,28.02,284000.0,13.4174,13.451,13.3983,13.4222,284000.0
2012-01-13 10:20:00,28.01,28.08,27.96,28.08,104600.0,13.4174,13.451,13.3935,13.451,104600.0
2012-01-13 10:30:00,28.08,28.13,28.05,28.13,98400.0,13.451,13.4749,13.4366,13.4749,98400.0
2012-01-13 10:40:00,28.13,28.17,28.1,28.1,168200.0,13.4749,13.4941,13.4605,13.4605,168200.0
2012-01-13 10:50:00,28.1,28.16,28.01,28.03,178000.0,13.4605,13.4893,13.4174,13.427,178000.0
2012-01-13 11:00:00,28.03,28.1,28.01,28.07,78300.0,13.427,13.4605,13.4174,13.4462,78300.0
2012-01-13 11:10:00,28.07,28.09,27.96,27.96,90500.0,13.4462,13.4557,13.3935,13.3935,90500.0
2012-01-13 11:20:00,27.96,28.03,27.94,27.94,162200.0,13.3935,13.427,13.3839,13.3839,162200.0
2012-01-13 11:30:00,27.95,28.0,27.95,27.97,101300.0,13.3887,13.4126,13.3887,13.3983,101300.0
2012-01-13 11:40:00,27.97,27.99,27.94,27.97,68500.0,13.3983,13.4078,13.3839,13.3983,68500.0
2012-01-13 11:50:00,27.98,28.01,27.91,27.92,121400.0,13.4031,13.4174,13.3695,13.3743,121400.0
2012-01-13 12:00:00,27.93,28.01,27.89,27.98,186600.0,13.3791,13.4174,13.3599,13.4031,186600.0
2012-01-13 12:10:00,27.97,27.97,27.91,27.91,40700.0,13.3983,13.3983,13.3695,13.3695,40700.0
2012-01-13 12:20:00,27.91,27.99,27.9,27.95,201000.0,13.3695,13.4078,13.3647,13.3887,201000.0
2012-01-13 12:30:00,27.95,27.97,27.91,27.91,54800.0,13.3887,13.3983,13.3695,13.3695,54800.0
2012-01-13 12:40:00,27.91,27.94,27.89,27.9,182500.0,13.3695,13.3839,13.3599,13.3647,182500.0
2012-01-13 12:50:00,27.9,27.97,27.9,27.96,101300.0,13.3647,13.3983,13.3647,13.3935,101300.0
2012-01-13 13:00:00,27.97,27.98,27.93,27.95,104900.0,13.3983,13.4031,13.3791,13.3887,104900.0
2012-01-13 13:10:00,27.95,28.02,27.93,28.01,49400.0,13.3887,13.4222,13.3791,13.4174,49400.0
2012-01-13 13:20:00,28.02,28.02,27.97,28.0,35000.0,13.4222,13.4222,13.3983,13.4126,35000.0
2012-01-13 13:30:00,27.99,28.07,27.98,28.03,165800.0,13.4078,13.4462,13.4031,13.427,165800.0
2012-01-13 13:40:00,28.03,28.12,28.0,28.1,80300.0,13.427,13.4701,13.4126,13.4605,80300.0
2012-01-13 13:50:00,28.09,28.15,28.07,28.14,136000.0,13.4557,13.4845,13.4462,13.4797,136000.0
2012-01-13 14:00:00,28.14,28.15,28.08,28.12,165000.0,13.4797,13.4845,13.451,13.4701,165000.0
2012-01-13 14:10:00,28.11,28.15,28.06,28.07,115900.0,13.4653,13.4845,13.4414,13.4462,115900.0
2012-01-13 14:20:00,28.07,28.19,28.06,28.19,87400.0,13.4462,13.5037,13.4414,13.5037,87400.0
2012-01-13 14:30:00,28.19,28.2,28.1,28.1,82200.0,13.5037,13.5084,13.4605,13.4605,82200.0
2012-01-13 14:40:00,28.1,28.11,28.07,28.1,72700.0,13.4605,13.4653,13.4462,13.4605,72700.0
2012-01-13 14:50:00,28.1,28.14,28.07,28.14,70400.0,13.4605,13.4797,13.4462,13.4797,70400.0
2012-01-13 15:00:00,28.14,28.22,28.12,28.22,90600.0,13.4797,13.518,13.4701,13.518,90600.0
2012-01-13 15:10:00,28.21,28.23,28.17,28.17,83700.0,13.5132,13.5228,13.4941,13.4941,83700.0
2012-01-13 15:20:00,28.17,28.2,28.14,28.18,132400.0,13.4941,13.5084,13.4797,13.4989,132400.0
2012-01-13 15:30:00,28.18,28.27,28.17,28.22,125800.0,13.4989,13.542,13.4941,13.518,125800.0
2012-01-13 15:40:00,28.22,28.23,28.17,28.19,156800.0,13.518,13.5228,13.4941,13.5037,156800.0
2012-01-13 15:50:00,28.19,28.22,28.16,28.22,440200.0,13.5037,13.518,13.4893,13.518,440200.0
2012-01-17 09:30:00,28.51,28.69,28.41,28.41,295900.0,13.6569,13.7432,13.609,13.609,295900.0
2012-01-17 09:40:00,28.41,28.41,28.35,28.37,157100.0,13.609,13.609,13.5803,13.5899,157100.0
2012-01-17 09:50:00,28.38,28.38,28.23,28.24,184800.0,13.5947,13.5947,13.5228,13.5276,184800.0
2012-01-17 10:00:00,28.25,28.25,28.1,28.21,176700.0,13.5324,13.5324,13.4605,13.5132,176700.0
2012-01-17 10:10:00,28.21,28.32,28.2,28.28,162700.0,13.5132,13.5659,13.5084,13.5468,162700.0
2012-01-17 10:20:00,28.28,28.35,28.26,28.3,255400.0,13.5468,13.5803,13.5372,13.5563,255400.0
2012-01-17 10:30:00,28.29,28.31,28.24,28.3,123700.0,13.5516,13.5611,13.5276,13.5563,123700.0
2012-01-17 10:40:00,28.3,28.33,28.24,28.27,122600.0,13.5563,13.5707,13.5276,13.542,122600.0
2012-01-17 10:50:00,28.28,28.34,28.27,28.3,111800.0,13.5468,13.5755,13.542,13.5563,111800.0
2012-01-17 11:00:00,28.3,28.35,28.26,28.33,82600.0,13.5563,13.5803,13.5372,13.5707,82600.0
2012-01-17 11:10:00,28.33,28.46,28.33,28.4,136300.0,13.5707,13.633,13.5707,13.6042,136300.0
2012-01-17 11:20:00,28.4,28.46,28.38,28.46,60000.0,13.6042,13.633,13.5947,13.633,60000.0
2012-01-17 11:30:00,28.46,28.55,28.46,28.5,76300.0,13.633,13.6761,13.633,13.6521,76300.0
2012-01-17 11:40:00,28.5,28.54,28.43,28.5,92600.0,13.6521,13.6713,13.6186,13.6521,92600.0
2012-01-17 11:50:00,28.5,28.5,28.45,28.46,41600.0,13.6521,13.6521,13.6282,13.633,41600.0
2012-01-17 12:00:00,28.47,28.5,28.43,28.43,66400.0,13.6378,13.6521,13.6186,13.6186,66400.0
2012-01-17 12:10:00,28.43,28.48,28.41,28.48,174300.0,13.6186,13.6426,13.609,13.6426,174300.0
2012-01-17 12:20:00,28.48,28.48,28.36,28.38,87800.0,13.6426,13.6426,13.5851,13.5947,87800.0
2012-01-17 12:30:00,28.37,28.37,28.28,28.3,80600.0,13.5899,13.5899,13.5468,13.5563,80600.0
2012-01-17 12:40:00,28.31,28.37,28.29,28.34,82000.0,13.5611,13.5899,13.5516,13.5755,82000.0
2012-01-17 12:50:00,28.34,28.36,28.3,28.35,43600.0,13.5755,13.5851,13.5563,13.5803,43600.0
2012-01-17 13:00:00,28.35,28.46,28.32,28.46,186100.0,13.5803,13.633,13.5659,13.633,186100.0
2012-01-17 13:10:00,28.46,28.5,28.42,28.42,171700.0,13.633,13.6521,13.6138,13.6138,171700.0
2012-01-17 13:20:00,28.43,28.5,28.38,28.5,87500.0,13.6186,13.6521,13.5947,13.6521,87500.0
2012-01-17 13:30:00,28.49,28.51,28.45,28.45,170200.0,13.6474,13.6569,13.6282,13.6282,170200.0
2012-01-17 13:40:00,28.45,28.46,28.44,28.45,62900.0,13.6282,13.633,13.6234,13.6282,62900.0
2012-01-17 13:50:00,28.45,28.53,28.45,28.49,222600.0,13.6282,13.6665,13.6282,13.6474,222600.0
2012-01-17 14:00:00,28.49,28.56,28.44,28.44,317100.0,13.6474,13.6809,13.6234,13.6234,317100.0
2012-01-17 14:10:00,28.44,28.51,28.43,28.47,130100.0,13.6234,13.6569,13.6186,13.6378,130100.0
2012-01-17 14:20:00,28.47,28.53,28.47,28.53,100300.0,13.6378,13.6665,13.6378,13.6665,100300.0
2012-01-17 14:30:00,28.52,28.53,28.48,28.49,205300.0,13.6617,13.6665,13.6426,13.6474,205300.0
2012-01-17 14:40:00,28.49,28.51,28.44,28.47,179700.0,13.6474,13.6569,13.6234,13.6378,179700.0
2012-01-17 14:50:00,28.47,28.48,28.4,28.48,316000.0,13.6378,13.6426,13.6042,13.6426,316000.0
2012-01-17 15:00:00,28.47,28.5,28.39,28.41,131500.0,13.6378,13.6521,13.5995,13.609,131500.0
2012-01-17 15:10:00,28.4,28.43,28.35,28.38,111900.0,13.6042,13.6186,13.5803,13.5947,111900.0
2012-01-17 15:20:00,28.38,28.45,28.37,28.41,99300.0,13.5947,13.6282,13.5899,13.609,99300.0
2012-01-17 15:30:00,28.41,28.42,28.35,28.38,156000.0,13.609,13.6138,13.5803,13.5947,156000.0
2012-01-17 15:40:00,28.39,28.46,28.38,28.38,282900.0,13.5995,13.633,13.5947,13.5947,282900.0
2012-01-17 15:50:00,28.38,28.46,28.38,28.42,806500.0,13.5947,13.633,13.5947,13.6138,806500.0
2012-01-18 09:30:00,28.7,28.93,28.61,28.72,255700.0,13.748,13.8581,13.7048,13.7575,255700.0
2012-01-18 09:40:00,28.72,28.72,28.54,28.55,399500.0,13.7575,13.7575,13.6713,13.6761,399500.0
2012-01-18 09:50:00,28.55,28.65,28.54,28.59,225300.0,13.6761,13.724,13.6713,13.6953,225300.0
2012-01-18 10:00:00,28.59,28.71,28.58,28.68,311400.0,13.6953,13.7527,13.6905,13.7384,311400.0
2012-01-18 10:10:00,28.68,28.71,28.61,28.69,179900.0,13.7384,13.7527,13.7048,13.7432,179900.0
2012-01-18 10:20:00,28.69,28.88,28.68,28.77,204200.0,13.7432,13.8342,13.7384,13.7815,204200.0
2012-01-18 10:30:00,28.76,28.83,28.74,28.76,138700.0,13.7767,13.8102,13.7671,13.7767,138700.0
2012-01-18 10:40:00,28.76,28.79,28.71,28.76,375600.0,13.7767,13.7911,13.7527,13.7767,375600.0
2012-01-18 10:50:00,28.76,28.88,28.74,28.81,190300.0,13.7767,13.8342,13.7671,13.8006,190300.0
2012-01-18 11:00:00,28.81,28.92,28.8,28.92,237900.0,13.8006,13.8533,13.7959,13.8533,237900.0
2012-01-18 11:10:00,28.92,28.98,28.84,28.85,254400.0,13.8533,13.8821,13.815,13.8198,254400.0
2012-01-18 11:20:00,28.84,28.85,28.79,28.83,116800.0,13.815,13.8198,13.7911,13.8102,116800.0
2012-01-18 11:30:00,28.83,28.9,28.73,28.77,128300.0,13.8102,13.8438,13.7623,13.7815,128300.0
2012-01-18 11:40:00,28.76,28.79,28.71,28.75,106200.0,13.7767,13.7911,13.7527,13.7719,106200.0
2012-01-18 11:50:00,28.76,28.81,28.74,28.78,131700.0,13.7767,13.8006,13.7671,13.7863,131700.0
2012-01-18 12:00:00,28.77,28.81,28.76,28.77,70100.0,13.7815,13.8006,13.7767,13.7815,70100.0
2012-01-18 12:10:00,28.77,28.86,28.76,28.78,139900.0,13.7815,13.8246,13.7767,13.7863,139900.0
2012-01-18 12:20:00,28.77,28.91,28.77,28.91,77100.0,13.7815,13.8485,13.7815,13.8485,77100.0
2012-01-18 12:30:00,28.91,28.96,28.88,28.96,150700.0,13.8485,13.8725,13.8342,13.8725,150700.0
2012-01-18 12:40:00,28.96,29.03,28.91,28.97,351400.0,13.8725,13.906,13.8485,13.8773,351400.0
2012-01-18 12:50:00,28.98,29.03,28.87,28.94,140100.0,13.8821,13.906,13.8294,13.8629,140100.0
2012-01-18 13:00:00,28.93,28.94,28.83,28.85,141400.0,13.8581,13.8629,13.8102,13.8198,141400.0
2012-01-18 13:10:00,28.86,28.94,28.85,28.92,378300.0,13.8246,13.8629,13.8198,13.8533,378300.0
2012-01-18 13:20:00,28.92,29.05,28.91,29.03,374300.0,13.8533,13.9156,13.8485,13.906,374300.0
2012-01-18 13:30:00,29.02,29.14,29.01,29.05,298200.0,13.9012,13.9587,13.8965,13.9156,298200.0
2012-01-18 13:40:00,29.05,29.11,29.01,29.05,292600.0,13.9156,13.9444,13.8965,13.9156,292600.0
2012-01-18 13:50:00,29.05,29.06,28.93,28.98,435600.0,13.9156,13.9204,13.8581,13.8821,435600.0
2012-01-18 14:00:00,28.98,29.04,28.95,29.0,389900.0,13.8821,13.9108,13.8677,13.8917,389900.0
2012-01-18 14:10:00,28.99,29.01,28.91,28.93,201600.0,13.8869,13.8965,13.8485,13.8581,201600.0
2012-01-18 14:20:00,28.93,28.94,28.9,28.93,147600.0,13.8581,13.8629,13.8438,13.8581,147600.0
2012-01-18 14:30:00,28.93,28.96,28.87,28.87,534900.0,13.8581,13.8725,13.8294,13.8294,534900.0
2012-01-18 14:40:00,28.88,28.91,28.86,28.9,218300.0,13.8342,13.8485,13.8246,13.8438,218300.0
2012-01-18 14:50:00,28.9,28.9,28.82,28.86,202300.0,13.8438,13.8438,13.8054,13.8246,202300.0
2012-01-18 15:00:00,28.87,28.93,28.86,28.92,321900.0,13.8294,13.8581,13.8246,13.8533,321900.0
2012-01-18 15:10:00,28.92,29.02,28.9,28.96,398900.0,13.8533,13.9012,13.8438,13.8725,398900.0
2012-01-18 15:20:00,28.96,29.03,28.96,28.99,352200.0,13.8725,13.906,13.8725,13.8869,352200.0
2012-01-18 15:30:00,28.99,29.05,28.93,28.98,436500.0,13.8869,13.9156,13.8581,13.8821,436500.0
2012-01-18 15:40:00,28.98,29.01,28.91,29.01,533800.0,13.8821,13.8965,13.8485,13.8965,533800.0
2012-01-18 15:50:00,29.0,29.06,29.0,29.04,921700.0,13.8917,13.9204,13.8917,13.9108,921700.0
2012-01-19 09:30:00,29.11,29.29,29.06,29.1,390200.0,13.9444,14.0306,13.9204,13.9396,390200.0
2012-01-19 09:40:00,29.1,29.15,29.08,29.1,199400.0,13.9396,13.9635,13.93,13.9396,199400.0
2012-01-19 09:50:00,29.1,29.1,29.0,29.01,98900.0,13.9396,13.9396,13.8917,13.8965,98900.0
2012-01-19 10:00:00,29.01,29.02,28.75,28.77,225100.0,13.8965,13.9012,13.7719,13.7815,225100.0
2012-01-19 10:10:00,28.77,28.88,28.74,28.88,301500.0,13.7815,13.8342,13.7671,13.8342,301500.0
2012-01-19 10:20:00,28.88,28.88,28.8,28.81,222800.0,13.8342,13.8342,13.7959,13.8006,222800.0
2012-01-19 10:30:00,28.8,28.9,28.8,28.84,419400.0,13.7959,13.8438,13.7959,13.815,419400.0
2012-01-19 10:40:00,28.84,28.87,28.8,28.8,196800.0,13.815,13.8294,13.7959,13.7959,196800.0
2012-01-19 10:50:00,28.81,28.83,28.76,28.79,193500.0,13.8006,13.8102,13.7767,13.7911,193500.0
2012-01-19 11:00:00,28.8,28.81,28.72,28.73,992400.0,13.7959,13.8006,13.7575,13.7623,992400.0
2012-01-19 11:10:00,28.74,28.76,28.7,28.74,193500.0,13.7671,13.7767,13.748,13.7671,193500.0
2012-01-19 11:20:00,28.73,28.75,28.68,28.74,220200.0,13.7623,13.7719,13.7384,13.7671,220200.0
2012-01-19 11:30:00,28.75,28.77,28.74,28.77,196000.0,13.7719,13.7815,13.7671,13.7815,196000.0
2012-01-19 11:40:00,28.76,28.8,28.75,28.78,167600.0,13.7767,13.7959,13.7719,13.7863,167600.0
2012-01-19 11:50:00,28.78,28.93,28.77,28.92,237100.0,13.7863,13.8581,13.7815,13.8533,237100.0
2012-01-19 12:00:00,28.93,28.93,28.88,28.88,311100.0,13.8581,13.8581,13.8342,13.8342,311100.0
2012-01-19 12:10:00,28.87,28.88,28.84,28.84,206200.0,13.8294,13.8342,13.815,13.815,206200.0
2012-01-19 12:20:00,28.85,28.89,28.84,28.85,265700.0,13.8198,13.839,13.815,13.8198,265700.0
2012-01-19 12:30:00,28.85,28.87,28.72,28.73,448400.0,13.8198,13.8294,13.7575,13.7623,448400.0
2012-01-19 12:40:00,28.72,28.75,28.66,28.67,329200.0,13.7575,13.7719,13.7288,13.7336,329200.0
2012-01-19 12:50:00,28.68,28.71,28.66,28.69,355800.0,13.7384,13.7527,13.7288,13.7432,355800.0
2012-01-19 13:00:00,28.69,28.7,28.63,28.65,453800.0,13.7432,13.748,13.7144,13.724,453800.0
2012-01-19 13:10:00,28.65,28.66,28.6,28.62,435900.0,13.724,13.7288,13.7001,13.7096,435900.0
2012-01-19 13:20:00,28.63,28.66,28.59,28.66,292700.0,13.7144,13.7288,13.6953,13.7288,292700.0
2012-01-19 13:30:00,28.66,28.8,28.65,28.74,770500.0,13.7288,13.7959,13.724,13.7671,770500.0
2012-01-19 13:40:00,28.73,28.74,28.66,28.68,362200.0,13.7623,13.7671,13.7288,13.7384,362200.0
2012-01-19 13:50:00,28.68,28.68,28.54,28.54,380100.0,13.7384,13.7384,13.6713,13.6713,380100.0
2012-01-19 14:00:00,28.55,28.55,28.49,28.5,365000.0,13.6761,13.6761,13.6474,13.6521,365000.0
2012-01-19 14:10:00,28.51,28.51,28.44,28.46,351900.0,13.6569,13.6569,13.6234,13.633,351900.0
2012-01-19 14:20:00,28.46,28.54,28.44,28.51,424400.0,13.633,13.6713,13.6234,13.6569,424400.0
2012-01-19 14:30:00,28.5,28.53,28.46,28.51,154500.0,13.6521,13.6665,13.633,13.6569,154500.0
2012-01-19 14:40:00,28.51,28.59,28.51,28.56,123700.0,13.6569,13.6953,13.6569,13.6809,123700.0
2012-01-19 14:50:00,28.55,28.61,28.55,28.59,105400.0,13.6761,13.7048,13.6761,13.6953,105400.0
2012-01-19 15:00:00,28.59,28.67,28.59,28.63,217300.0,13.6953,13.7336,13.6953,13.7144,217300.0
2012-01-19 15:10:00,28.63,28.66,28.62,28.66,95500.0,13.7144,13.7288,13.7096,13.7288,95500.0
2012-01-19 15:20:00,28.65,28.78,28.65,28.74,260900.0,13.724,13.7863,13.724,13.7671,260900.0
2012-01-19 15:30:00,28.74,28.74,28.71,28.73,158700.0,13.7671,13.7671,13.7527,13.7623,158700.0
2012-01-19 15:40:00,28.73,28.79,28.66,28.67,414600.0,13.7623,13.7911,13.7288,13.7336,414600.0
2012-01-19 15:50:00,28.67,28.75,28.66,28.73,593700.0,13.7336,13.7719,13.7288,13.7623,593700.0
2012-01-20 09:30:00,28.75,28.85,28.44,28.46,562800.0,13.7719,13.8198,13.6234,13.633,562800.0
2012-01-20 09:40:00,28.46,28.51,28.42,28.45,213300.0,13.633,13.6569,13.6138,13.6282,213300.0
2012-01-20 09:50:00,28.45,28.59,28.43,28.58,143200.0,13.6282,13.6953,13.6186,13.6905,143200.0
2012-01-20 10:00:00,28.58,28.58,28.48,28.54,170300.0,13.6905,13.6905,13.6426,13.6713,170300.0
2012-01-20 10:10:00,28.54,28.54,28.45,28.5,104800.0,13.6713,13.6713,13.6282,13.6521,104800.0
2012-01-20 10:20:00,28.5,28.56,28.49,28.55,107000.0,13.6521,13.6809,13.6474,13.6761,107000.0
2012-01-20 10:30:00,28.55,28.72,28.5,28.67,183200.0,13.6761,13.7575,13.6521,13.7336,183200.0
2012-01-20 10:40:00,28.67,28.7,28.55,28.6,169900.0,13.7336,13.748,13.6761,13.7001,169900.0
2012-01-20 10:50:00,28.6,28.65,28.53,28.53,62600.0,13.7001,13.724,13.6665,13.6665,62600.0
2012-01-20 11:00:00,28.53,28.55,28.49,28.49,93100.0,13.6665,13.6761,13.6474,13.6474,93100.0
2012-01-20 11:10:00,28.49,28.5,28.43,28.43,155800.0,13.6474,13.6521,13.6186,13.6186,155800.0
2012-01-20 11:20:00,28.43,28.45,28.4,28.41,178400.0,13.6186,13.6282,13.6042,13.609,178400.0
2012-01-20 11:30:00,28.42,28.42,28.39,28.42,100300.0,13.6138,13.6138,13.5995,13.6138,100300.0
2012-01-20 11:40:00,28.41,28.44,28.39,28.42,49600.0,13.609,13.6234,13.5995,13.6138,49600.0
2012-01-20 11:50:00,28.43,28.44,28.36,28.37,253100.0,13.6186,13.6234,13.5851,13.5899,253100.0
2012-01-20 12:00:00,28.37,28.4,28.33,28.4,137300.0,13.5899,13.6042,13.5707,13.6042,137300.0
2012-01-20 12:10:00,28.4,28.45,28.37,28.44,159000.0,13.6042,13.6282,13.5899,13.6234,159000.0
2012-01-20 12:20:00,28.44,28.45,28.39,28.41,154300.0,13.6234,13.6282,13.5995,13.609,154300.0
2012-01-20 12:30:00,28.41,28.49,28.41,28.49,62500.0,13.609,13.6474,13.609,13.6474,62500.0
2012-01-20 12:40:00,28.49,28.53,28.48,28.51,82400.0,13.6474,13.6665,13.6426,13.6569,82400.0
2012-01-20 12:50:00,28.51,28.52,28.49,28.5,46300.0,13.6569,13.6617,13.6474,13.6521,46300.0
2012-01-20 13:00:00,28.5,28.5,28.42,28.42,116200.0,13.6521,13.6521,13.6138,13.6138,116200.0
2012-01-20 13:10:00,28.43,28.44,28.41,28.43,81300.0,13.6186,13.6234,13.609,13.6186,81300.0
2012-01-20 13:20:00,28.43,28.49,28.42,28.49,174600.0,13.6186,13.6474,13.6138,13.6474,174600.0
2012-01-20 13:30:00,28.49,28.52,28.48,28.51,110700.0,13.6474,13.6617,13.6426,13.6569,110700.0
2012-01-20 13:40:00,28.52,28.55,28.49,28.5,130100.0,13.6617,13.6761,13.6474,13.6521,130100.0
2012-01-20 13:50:00,28.49,28.5,28.45,28.46,64400.0,13.6474,13.6521,13.6282,13.633,64400.0
2012-01-20 14:00:00,28.45,28.5,28.43,28.45,160000.0,13.6282,13.6521,13.6186,13.6282,160000.0
2012-01-20 14:10:00,28.45,28.45,28.39,28.39,92300.0,13.6282,13.6282,13.5995,13.5995,92300.0
2012-01-20 14:20:00,28.4,28.48,28.37,28.38,313400.0,13.6042,13.6426,13.5899,13.5947,313400.0
2012-01-20 14:30:00,28.39,28.39,28.34,28.36,74800.0,13.5995,13.5995,13.5755,13.5851,74800.0
2012-01-20 14:40:00,28.36,28.39,28.35,28.38,98700.0,13.5851,13.5995,13.5803,13.5947,98700.0
2012-01-20 14:50:00,28.38,28.42,28.38,28.42,169100.0,13.5947,13.6138,13.5947,13.6138,169100.0
2012-01-20 15:00:00,28.42,28.5,28.42,28.5,123200.0,13.6138,13.6521,13.6138,13.6521,123200.0
2012-01-20 15:10:00,28.49,28.59,28.48,28.58,138100.0,13.6474,13.6953,13.6426,13.6905,138100.0
2012-01-20 15:20:00,28.59,28.71,28.58,28.69,429200.0,13.6953,13.7527,13.6905,13.7432,429200.0
2012-01-20 15:30:00,28.68,28.72,28.64,28.67,273800.0,13.7384,13.7575,13.7192,13.7336,273800.0
2012-01-20 15:40:00,28.67,28.94,28.66,28.92,668900.0,13.7336,13.8629,13.7288,13.8533,668900.0
2012-01-20 15:50:00,28.91,28.91,28.82,28.83,744400.0,13.8485,13.8485,13.8054,13.8102,744400.0
2012-01-23 09:30:00,28.82,29.22,28.82,29.2,317200.0,13.8054,13.997,13.8054,13.9875,317200.0
2012-01-23 09:40:00,29.2,29.23,29.12,29.15,240700.0,13.9875,14.0018,13.9491,13.9635,240700.0
2012-01-23 09:50:00,29.15,29.23,29.03,29.03,239400.0,13.9635,14.0018,13.906,13.906,239400.0
2012-01-23 10:00:00,29.03,29.13,29.02,29.05,171700.0,13.906,13.9539,13.9012,13.9156,171700.0
2012-01-23 10:10:00,29.05,29.06,28.97,29.02,146800.0,13.9156,13.9204,13.8773,13.9012,146800.0
2012-01-23 10:20:00,29.02,29.02,28.89,28.9,247600.0,13.9012,13.9012,13.839,13.8438,247600.0
2012-01-23 10:30:00,28.9,28.97,28.88,28.97,181700.0,13.8438,13.8773,13.8342,13.8773,181700.0
2012-01-23 10:40:00,28.96,29.0,28.94,28.99,125000.0,13.8725,13.8917,13.8629,13.8869,125000.0
2012-01-23 10:50:00,28.99,28.99,28.94,28.96,167800.0,13.8869,13.8869,13.8629,13.8725,167800.0
2012-01-23 11:00:00,28.96,28.96,28.92,28.93,217200.0,13.8725,13.8725,13.8533,13.8581,217200.0
2012-01-23 11:10:00,28.92,28.93,28.87,28.92,284500.0,13.8533,13.8581,13.8294,13.8533,284500.0
2012-01-23 11:20:00,28.91,28.92,28.88,28.88,137200.0,13.8485,13.8533,13.8342,13.8342,137200.0
2012-01-23 11:30:00,28.89,28.96,28.88,28.92,203400.0,13.839,13.8725,13.8342,13.8533,203400.0
2012-01-23 11:40:00,28.93,28.94,28.89,28.89,101700.0,13.8581,13.8629,13.839,13.839,101700.0
2012-01-23 11:50:00,28.9,28.91,28.84,28.86,367300.0,13.8438,13.8485,13.815,13.8246,367300.0
2012-01-23 12:00:00,28.85,28.87,28.82,28.86,177600.0,13.8198,13.8294,13.8054,13.8246,177600.0
2012-01-23 12:10:00,28.86,28.89,28.85,28.89,107200.0,13.8246,13.839,13.8198,13.839,107200.0
2012-01-23 12:20:00,28.89,28.9,28.86,28.89,62800.0,13.839,13.8438,13.8246,13.839,62800.0
2012-01-23 12:30:00,28.9,28.98,28.88,28.98,137600.0,13.8438,13.8821,13.8342,13.8821,137600.0
2012-01-23 12:40:00,28.98,29.02,28.96,28.96,74800.0,13.8821,13.9012,13.8725,13.8725,74800.0
2012-01-23 12:50:00,28.95,29.02,28.95,29.02,122700.0,13.8677,13.9012,13.8677,13.9012,122700.0
2012-01-23 13:00:00,29.01,29.13,29.01,29.08,157800.0,13.8965,13.9539,13.8965,13.93,157800.0
2012-01-23 13:10:00,29.08,29.12,29.03,29.03,126000.0,13.93,13.9491,13.906,13.906,126000.0
2012-01-23 13:20:00,29.02,29.08,29.02,29.07,97200.0,13.9012,13.93,13.9012,13.9252,97200.0
2012-01-23 13:30:00,29.06,29.07,29.0,29.01,164700.0,13.9204,13.9252,13.8917,13.8965,164700.0
2012-01-23 13:40:00,29.0,29.02,28.96,28.99,140600.0,13.8917,13.9012,13.8725,13.8869,140600.0
2012-01-23 13:50:00,28.99,29.01,28.98,29.01,82400.0,13.8869,13.8965,13.8821,13.8965,82400.0
2012-01-23 14:00:00,29.01,29.05,28.96,29.04,157100.0,13.8965,13.9156,13.8725,13.9108,157100.0
2012-01-23 14:10:00,29.05,29.05,28.92,28.92,78600.0,13.9156,13.9156,13.8533,13.8533,78600.0
2012-01-23 14:20:00,28.92,29.01,28.92,29.01,287900.0,13.8533,13.8965,13.8533,13.8965,287900.0
2012-01-23 14:30:00,29.01,29.06,28.97,28.99,81600.0,13.8965,13.9204,13.8773,13.8869,81600.0
2012-01-23 14:40:00,29.0,29.03,28.92,28.96,104700.0,13.8917,13.906,13.8533,13.8725,104700.0
2012-01-23 14:50:00,28.95,29.04,28.94,29.01,121000.0,13.8677,13.9108,13.8629,13.8965,121000.0
2012-01-23 15:00:00,29.01,29.07,28.96,29.05,323100.0,13.8965,13.9252,13.8725,13.9156,323100.0
2012-01-23 15:10:00,29.05,29.07,29.05,29.05,156900.0,13.9156,13.9252,13.9156,13.9156,156900.0
2012-01-23 15:20:00,29.05,29.06,29.01,29.01,123200.0,13.9156,13.9204,13.8965,13.8965,123200.0
2012-01-23 15:30:00,29.01,29.03,28.96,29.01,289800.0,13.8965,13.906,13.8725,13.8965,289800.0
2012-01-23 15:40:00,29.01,29.02,28.99,29.0,308300.0,13.8965,13.9012,13.8869,13.8917,308300.0
2012-01-23 15:50:00,28.99,29.03,28.99,29.02,597500.0,13.8869,13.906,13.8869,13.9012,597500.0
2012-01-24 09:30:00,28.86,29.03,28.81,29.0,425100.0,13.8246,13.906,13.8006,13.8917,425100.0
2012-01-24 09:40:00,29.01,29.01,28.82,28.94,161300.0,13.8965,13.8965,13.8054,13.8629,161300.0
2012-01-24 09:50:00,28.93,29.0,28.9,28.94,151900.0,13.8581,13.8917,13.8438,13.8629,151900.0
2012-01-24 10:00:00,28.93,29.01,28.9,28.95,153700.0,13.8581,13.8965,13.8438,13.8677,153700.0
2012-01-24 10:10:00,28.95,29.0,28.91,28.97,119400.0,13.8677,13.8917,13.8485,13.8773,119400.0
2012-01-24 10:20:00,28.96,29.06,28.94,29.0,84900.0,13.8725,13.9204,13.8629,13.8917,84900.0
2012-01-24 10:30:00,29.0,29.03,28.94,29.0,96200.0,13.8917,13.906,13.8629,13.8917,96200.0
2012-01-24 10:40:00,29.0,29.03,28.98,29.02,87000.0,13.8917,13.906,13.8821,13.9012,87000.0
2012-01-24 10:50:00,29.02,29.04,28.98,29.0,112200.0,13.9012,13.9108,13.8821,13.8917,112200.0
2012-01-24 11:00:00,29.0,29.02,28.99,29.01,224400.0,13.8917,13.9012,13.8869,13.8965,224400.0
2012-01-24 11:10:00,29.0,29.07,28.99,29.0,59600.0,13.8917,13.9252,13.8869,13.8917,59600.0
2012-01-24 11:20:00,29.0,29.07,28.99,29.06,82800.0,13.8917,13.9252,13.8869,13.9204,82800.0
2012-01-24 11:30:00,29.07,29.07,28.98,29.0,87100.0,13.9252,13.9252,13.8821,13.8917,87100.0
2012-01-24 11:40:00,29.0,29.06,28.98,29.03,169200.0,13.8917,13.9204,13.8821,13.906,169200.0
2012-01-24 11:50:00,29.02,29.02,28.98,29.01,80000.0,13.9012,13.9012,13.8821,13.8965,80000.0
2012-01-24 12:00:00,29.01,29.06,29.0,29.04,81900.0,13.8965,13.9204,13.8917,13.9108,81900.0
2012-01-24 12:10:00,29.04,29.06,29.03,29.05,160500.0,13.9108,13.9204,13.906,13.9156,160500.0
2012-01-24 12:20:00,29.05,29.09,29.05,29.05,134000.0,13.9156,13.9348,13.9156,13.9156,134000.0
2012-01-24 12:30:00,29.05,29.1,29.05,29.05,37900.0,13.9156,13.9396,13.9156,13.9156,37900.0
2012-01-24 12:40:00,29.05,29.08,29.04,29.05,44200.0,13.9156,13.93,13.9108,13.9156,44200.0
2012-01-24 12:50:00,29.05,29.05,29.02,29.03,27200.0,13.9156,13.9156,13.9012,13.906,27200.0
2012-01-24 13:00:00,29.03,29.05,29.02,29.03,65400.0,13.906,13.9156,13.9012,13.906,65400.0
2012-01-24 13:10:00,29.03,29.06,29.01,29.03,114500.0,13.906,13.9204,13.8965,13.906,114500.0
2012-01-24 13:20:00,29.03,29.04,28.99,29.01,61400.0,13.906,13.9108,13.8869,13.8965,61400.0
2012-01-24 13:30:00,29.01,29.02,28.98,29.0,78200.0,13.8965,13.9012,13.8821,13.8917,78200.0
2012-01-24 13:40:00,29.0,29.03,28.99,29.02,106800.0,13.8917,13.906,13.8869,13.9012,106800.0
2012-01-24 13:50:00,29.02,29.04,28.99,29.03,64300.0,13.9012,13.9108,13.8869,13.906,64300.0
2012-01-24 14:00:00,29.03,29.06,29.01,29.01,39200.0,13.906,13.9204,13.8965,13.8965,39200.0
2012-01-24 14:10:00,29.01,29.04,28.99,29.04,68100.0,13.8965,13.9108,13.8869,13.9108,68100.0
2012-01-24 14:20:00,29.03,29.04,28.99,29.01,46600.0,13.906,13.9108,13.8869,13.8965,46600.0
2012-01-24 14:30:00,29.01,29.02,28.99,29.0,62300.0,13.8965,13.9012,13.8869,13.8917,62300.0
2012-01-24 14:40:00,29.01,29.03,28.99,29.0,66800.0,13.8965,13.906,13.8869,13.8917,66800.0
2012-01-24 14:50:00,29.01,29.05,28.99,29.03,77200.0,13.8965,13.9156,13.8869,13.906,77200.0
2012-01-24 15:00:00,29.03,29.05,28.99,29.04,70400.0,13.906,13.9156,13.8869,13.9108,70400.0
2012-01-24 15:10:00,29.04,29.1,29.02,29.08,143600.0,13.9108,13.9396,13.9012,13.93,143600.0
2012-01-24 15:20:00,29.09,29.1,29.06,29.07,66800.0,13.9348,13.9396,13.9204,13.9252,66800.0
2012-01-24 15:30:00,29.06,29.1,29.06,29.06,107500.0,13.9204,13.9396,13.9204,13.9204,107500.0
2012-01-24 15:40:00,29.06,29.08,29.01,29.05,188200.0,13.9204,13.93,13.8965,13.9156,188200.0
2012-01-24 15:50:00,29.05,29.08,29.02,29.06,408000.0,13.9156,13.93,13.9012,13.9204,408000.0
2012-01-25 09:30:00,29.03,29.03,28.66,28.68,113500.0,13.906,13.906,13.7288,13.7384,113500.0
2012-01-25 09:40:00,28.68,28.84,28.67,28.81,241800.0,13.7384,13.815,13.7336,13.8006,241800.0
2012-01-25 09:50:00,28.82,28.9,28.79,28.8,195800.0,13.8054,13.8438,13.7911,13.7959,195800.0
2012-01-25 10:00:00,28.79,28.9,28.79,28.84,128700.0,13.7911,13.8438,13.7911,13.815,128700.0
2012-01-25 10:10:00,28.84,28.85,28.81,28.84,71100.0,13.815,13.8198,13.8006,13.815,71100.0
2012-01-25 10:20:00,28.84,28.85,28.8,28.8,94500.0,13.815,13.8198,13.7959,13.7959,94500.0
2012-01-25 10:30:00,28.81,28.87,28.8,28.87,124600.0,13.8006,13.8294,13.7959,13.8294,124600.0
2012-01-25 10:40:00,28.87,28.89,28.83,28.86,197500.0,13.8294,13.839,13.8102,13.8246,197500.0
2012-01-25 10:50:00,28.86,28.88,28.82,28.87,78200.0,13.8246,13.8342,13.8054,13.8294,78200.0
2012-01-25 11:00:00,28.87,28.88,28.81,28.82,75700.0,13.8294,13.8342,13.8006,13.8054,75700.0
2012-01-25 11:10:00,28.82,28.84,28.81,28.81,183100.0,13.8054,13.815,13.8006,13.8006,183100.0
2012-01-25 11:20:00,28.82,28.84,28.8,28.83,220900.0,13.8054,13.815,13.7959,13.8102,220900.0
2012-01-25 11:30:00,28.83,28.87,28.79,28.8,146900.0,13.8102,13.8294,13.7911,13.7959,146900.0
2012-01-25 11:40:00,28.8,28.82,28.78,28.8,168700.0,13.7959,13.8054,13.7863,13.7959,168700.0
2012-01-25 11:50:00,28.8,28.81,28.78,28.81,62900.0,13.7959,13.8006,13.7863,13.8006,62900.0
2012-01-25 12:00:00,28.81,28.82,28.78,28.79,131200.0,13.8006,13.8054,13.7863,13.7911,131200.0
2012-01-25 12:10:00,28.79,28.82,28.78,28.78,132500.0,13.7911,13.8054,13.7863,13.7863,132500.0
2012-01-25 12:20:00,28.78,28.92,28.78,28.8,213000.0,13.7863,13.8533,13.7863,13.7959,213000.0
2012-01-25 12:30:00,28.81,28.92,28.77,28.9,348600.0,13.8006,13.8533,13.7815,13.8438,348600.0
2012-01-25 12:40:00,28.9,28.92,28.82,28.92,68600.0,13.8438,13.8533,13.8054,13.8533,68600.0
2012-01-25 12:50:00,28.91,28.99,28.86,28.97,88400.0,13.8485,13.8869,13.8246,13.8773,88400.0
2012-01-25 13:00:00,28.97,29.16,28.97,29.13,139700.0,13.8773,13.9683,13.8773,13.9539,139700.0
2012-01-25 13:10:00,29.13,29.23,29.06,29.18,65000.0,13.9539,14.0018,13.9204,13.9779,65000.0
2012-01-25 13:20:00,29.18,29.2,29.1,29.11,81200.0,13.9779,13.9875,13.9396,13.9444,81200.0
2012-01-25 13:30:00,29.11,29.15,29.08,29.14,132100.0,13.9444,13.9635,13.93,13.9587,132100.0
2012-01-25 13:40:00,29.15,29.18,29.14,29.14,100400.0,13.9635,13.9779,13.9587,13.9587,100400.0
2012-01-25 13:50:00,29.14,29.21,29.14,29.2,90200.0,13.9587,13.9923,13.9587,13.9875,90200.0
2012-01-25 14:00:00,29.19,29.22,29.06,29.1,148200.0,13.9827,13.997,13.9204,13.9396,148200.0
2012-01-25 14:10:00,29.1,29.15,29.08,29.15,262100.0,13.9396,13.9635,13.93,13.9635,262100.0
2012-01-25 14:20:00,29.15,29.17,29.06,29.09,110400.0,13.9635,13.9731,13.9204,13.9348,110400.0
2012-01-25 14:30:00,29.09,29.19,29.09,29.19,120700.0,13.9348,13.9827,13.9348,13.9827,120700.0
2012-01-25 14:40:00,29.2,29.28,29.16,29.27,165700.0,13.9875,14.0258,13.9683,14.021,165700.0
2012-01-25 14:50:00,29.27,29.28,29.21,29.25,166500.0,14.021,14.0258,13.9923,14.0114,166500.0
2012-01-25 15:00:00,29.25,29.32,29.24,29.32,146100.0,14.0114,14.0449,14.0066,14.0449,146100.0
2012-01-25 15:10:00,29.31,29.36,29.3,29.36,74300.0,14.0402,14.0641,14.0354,14.0641,74300.0
2012-01-25 15:20:00,29.36,29.46,29.34,29.41,448400.0,14.0641,14.112,14.0545,14.0881,448400.0
2012-01-25 15:30:00,29.4,29.47,29.37,29.4,264200.0,14.0833,14.1168,14.0689,14.0833,264200.0
2012-01-25 15:40:00,29.39,29.47,29.37,29.47,334900.0,14.0785,14.1168,14.0689,14.1168,334900.0
2012-01-25 15:50:00,29.46,29.47,29.38,29.39,563400.0,14.112,14.1168,14.0737,14.0785,563400.0
2012-01-26 09:30:00,29.63,29.68,29.44,29.58,114100.0,14.1934,14.2174,14.1024,14.1695,114100.0
2012-01-26 09:40:00,29.57,29.6,29.44,29.54,93000.0,14.1647,14.1791,14.1024,14.1503,93000.0
2012-01-26 09:50:00,29.54,29.56,29.45,29.47,158900.0,14.1503,14.1599,14.1072,14.1168,158900.0
2012-01-26 10:00:00,29.46,29.48,29.31,29.32,179800.0,14.112,14.1216,14.0402,14.0449,179800.0
2012-01-26 10:10:00,29.32,29.33,29.19,29.24,284100.0,14.0449,14.0497,13.9827,14.0066,284100.0
2012-01-26 10:20:00,29.24,29.33,29.24,29.29,208000.0,14.0066,14.0497,14.0066,14.0306,208000.0
2012-01-26 10:30:00,29.29,29.33,29.26,29.31,130500.0,14.0306,14.0497,14.0162,14.0402,130500.0
2012-01-26 10:40:00,29.3,29.34,29.23,29.23,143300.0,14.0354,14.0545,14.0018,14.0018,143300.0
2012-01-26 10:50:00,29.23,29.29,29.21,29.24,90400.0,14.0018,14.0306,13.9923,14.0066,90400.0
2012-01-26 11:00:00,29.23,29.25,29.14,29.14,182800.0,14.0018,14.0114,13.9587,13.9587,182800.0
2012-01-26 11:10:00,29.15,29.21,29.08,29.18,267900.0,13.9635,13.9923,13.93,13.9779,267900.0
2012-01-26 11:20:00,29.18,29.19,29.08,29.13,164900.0,13.9779,13.9827,13.93,13.9539,164900.0
2012-01-26 11:30:00,29.12,29.17,29.11,29.11,70900.0,13.9491,13.9731,13.9444,13.9444,70900.0
2012-01-26 11:40:00,29.11,29.15,29.11,29.15,74300.0,13.9444,13.9635,13.9444,13.9635,74300.0
2012-01-26 11:50:00,29.14,29.21,29.1,29.1,118700.0,13.9587,13.9923,13.9396,13.9396,118700.0
2012-01-26 12:00:00,29.1,29.11,29.06,29.07,76700.0,13.9396,13.9444,13.9204,13.9252,76700.0
2012-01-26 12:10:00,29.07,29.1,29.02,29.03,84800.0,13.9252,13.9396,13.9012,13.906,84800.0
2012-01-26 12:20:00,29.03,29.07,29.01,29.04,56600.0,13.906,13.9252,13.8965,13.9108,56600.0
2012-01-26 12:30:00,29.04,29.06,29.0,29.0,51100.0,13.9108,13.9204,13.8917,13.8917,51100.0
2012-01-26 12:40:00,29.01,29.04,29.0,29.04,63000.0,13.8965,13.9108,13.8917,13.9108,63000.0
2012-01-26 12:50:00,29.04,29.11,29.03,29.11,57300.0,13.9108,13.9444,13.906,13.9444,57300.0
2012-01-26 13:00:00,29.11,29.11,29.09,29.1,39800.0,13.9444,13.9444,13.9348,13.9396,39800.0
2012-01-26 13:10:00,29.09,29.22,29.09,29.13,129700.0,13.9348,13.997,13.9348,13.9539,129700.0
2012-01-26 13:20:00,29.13,29.14,29.08,29.08,37300.0,13.9539,13.9587,13.93,13.93,37300.0
2012-01-26 13:30:00,29.09,29.11,29.02,29.04,73400.0,13.9348,13.9444,13.9012,13.9108,73400.0
2012-01-26 13:40:00,29.03,29.05,29.01,29.04,90800.0,13.906,13.9156,13.8965,13.9108,90800.0
2012-01-26 13:50:00,29.04,29.08,29.01,29.07,227800.0,13.9108,13.93,13.8965,13.9252,227800.0
2012-01-26 14:00:00,29.06,29.07,28.96,28.98,131500.0,13.9204,13.9252,13.8725,13.8821,131500.0
2012-01-26 14:10:00,28.98,28.99,28.94,28.96,157000.0,13.8821,13.8869,13.8629,13.8725,157000.0
2012-01-26 14:20:00,28.95,28.95,28.86,28.91,179000.0,13.8677,13.8677,13.8246,13.8485,179000.0
2012-01-26 14:30:00,28.92,28.97,28.89,28.94,109900.0,13.8533,13.8773,13.839,13.8629,109900.0
2012-01-26 14:40:00,28.95,29.01,28.9,28.98,162200.0,13.8677,13.8965,13.8438,13.8821,162200.0
2012-01-26 14:50:00,28.97,29.01,28.93,28.95,141100.0,13.8773,13.8965,13.8581,13.8677,141100.0
2012-01-26 15:00:00,28.95,28.96,28.85,28.89,121300.0,13.8677,13.8725,13.8198,13.839,121300.0
2012-01-26 15:10:00,28.9,28.9,28.8,28.84,240100.0,13.8438,13.8438,13.7959,13.815,240100.0
2012-01-26 15:20:00,28.84,28.85,28.68,28.68,280800.0,13.815,13.8198,13.7384,13.7384,280800.0
2012-01-26 15:30:00,28.69,28.83,28.68,28.83,224500.0,13.7432,13.8102,13.7384,13.8102,224500.0
2012-01-26 15:40:00,28.83,28.86,28.78,28.84,590900.0,13.8102,13.8246,13.7863,13.815,590900.0
2012-01-26 15:50:00,28.85,28.86,28.75,28.86,669200.0,13.8198,13.8246,13.7719,13.8246,669200.0
2012-01-27 09:30:00,28.76,28.82,28.2,28.47,544400.0,13.7767,13.8054,13.5084,13.6378,544400.0
2012-01-27 09:40:00,28.47,28.63,28.44,28.45,241800.0,13.6378,13.7144,13.6234,13.6282,241800.0
2012-01-27 09:50:00,28.46,28.53,28.44,28.46,222100.0,13.633,13.6665,13.6234,13.633,222100.0
2012-01-27 10:00:00,28.47,28.51,28.37,28.4,294200.0,13.6378,13.6569,13.5899,13.6042,294200.0
2012-01-27 10:10:00,28.41,28.47,28.34,28.37,215900.0,13.609,13.6378,13.5755,13.5899,215900.0
2012-01-27 10:20:00,28.36,28.49,28.35,28.48,252700.0,13.5851,13.6474,13.5803,13.6426,252700.0
2012-01-27 10:30:00,28.49,28.54,28.4,28.45,185300.0,13.6474,13.6713,13.6042,13.6282,185300.0
2012-01-27 10:40:00,28.44,28.47,28.41,28.44,71800.0,13.6234,13.6378,13.609,13.6234,71800.0
2012-01-27 10:50:00,28.45,28.47,28.37,28.43,45600.0,13.6282,13.6378,13.5899,13.6186,45600.0
2012-01-27 11:00:00,28.44,28.46,28.4,28.44,80200.0,13.6234,13.633,13.6042,13.6234,80200.0
2012-01-27 11:10:00,28.45,28.49,28.41,28.48,178900.0,13.6282,13.6474,13.609,13.6426,178900.0
2012-01-27 11:20:00,28.49,28.56,28.47,28.55,95900.0,13.6474,13.6809,13.6378,13.6761,95900.0
2012-01-27 11:30:00,28.55,28.56,28.47,28.51,128800.0,13.6761,13.6809,13.6378,13.6569,128800.0
2012-01-27 11:40:00,28.52,28.55,28.46,28.47,97800.0,13.6617,13.6761,13.633,13.6378,97800.0
2012-01-27 11:50:00,28.47,28.53,28.45,28.48,129900.0,13.6378,13.6665,13.6282,13.6426,129900.0
2012-01-27 12:00:00,28.48,28.54,28.4,28.43,258600.0,13.6426,13.6713,13.6042,13.6186,258600.0
2012-01-27 12:10:00,28.45,28.48,28.41,28.47,117500.0,13.6282,13.6426,13.609,13.6378,117500.0
2012-01-27 12:20:00,28.46,28.51,28.45,28.51,42400.0,13.633,13.6569,13.6282,13.6569,42400.0
2012-01-27 12:30:00,28.5,28.6,28.49,28.56,86100.0,13.6521,13.7001,13.6474,13.6809,86100.0
2012-01-27 12:40:00,28.57,28.59,28.54,28.56,60400.0,13.6857,13.6953,13.6713,13.6809,60400.0
2012-01-27 12:50:00,28.57,28.59,28.5,28.51,84300.0,13.6857,13.6953,13.6521,13.6569,84300.0
2012-01-27 13:00:00,28.52,28.59,28.51,28.55,80700.0,13.6617,13.6953,13.6569,13.6761,80700.0
2012-01-27 13:10:00,28.55,28.55,28.46,28.47,245100.0,13.6761,13.6761,13.633,13.6378,245100.0
2012-01-27 13:20:00,28.47,28.47,28.41,28.44,85700.0,13.6378,13.6378,13.609,13.6234,85700.0
2012-01-27 13:30:00,28.45,28.49,28.43,28.45,156900.0,13.6282,13.6474,13.6186,13.6282,156900.0
2012-01-27 13:40:00,28.46,28.46,28.42,28.43,81300.0,13.633,13.633,13.6138,13.6186,81300.0
2012-01-27 13:50:00,28.43,28.47,28.42,28.45,47900.0,13.6186,13.6378,13.6138,13.6282,47900.0
2012-01-27 14:00:00,28.46,28.52,28.44,28.51,86100.0,13.633,13.6617,13.6234,13.6569,86100.0
2012-01-27 14:10:00,28.52,28.54,28.47,28.52,68800.0,13.6617,13.6713,13.6378,13.6617,68800.0
2012-01-27 14:20:00,28.52,28.54,28.47,28.51,94100.0,13.6617,13.6713,13.6378,13.6569,94100.0
2012-01-27 14:30:00,28.51,28.59,28.5,28.59,72800.0,13.6569,13.6953,13.6521,13.6953,72800.0
2012-01-27 14:40:00,28.59,28.61,28.55,28.6,70200.0,13.6953,13.7048,13.6761,13.7001,70200.0
2012-01-27 14:50:00,28.6,28.65,28.57,28.63,83300.0,13.7001,13.724,13.6857,13.7144,83300.0
2012-01-27 15:00:00,28.64,28.64,28.59,28.63,77700.0,13.7192,13.7192,13.6953,13.7144,77700.0
2012-01-27 15:10:00,28.62,28.69,28.62,28.67,108300.0,13.7096,13.7432,13.7096,13.7336,108300.0
2012-01-27 15:20:00,28.67,28.73,28.67,28.69,138600.0,13.7336,13.7623,13.7336,13.7432,138600.0
2012-01-27 15:30:00,28.68,28.69,28.61,28.63,119500.0,13.7384,13.7432,13.7048,13.7144,119500.0
2012-01-27 15:40:00,28.64,28.64,28.56,28.6,171800.0,13.7192,13.7192,13.6809,13.7001,171800.0
2012-01-27 15:50:00,28.6,28.64,28.55,28.56,293200.0,13.7001,13.7192,13.6761,13.6809,293200.0
2012-01-30 09:30:00,28.39,28.44,28.15,28.21,214600.0,13.5995,13.6234,13.4845,13.5132,214600.0
2012-01-30 09:40:00,28.21,28.31,28.2,28.3,240300.0,13.5132,13.5611,13.5084,13.5563,240300.0
2012-01-30 09:50:00,28.3,28.34,28.19,28.34,118900.0,13.5563,13.5755,13.5037,13.5755,118900.0
2012-01-30 10:00:00,28.34,28.34,28.18,28.22,158000.0,13.5755,13.5755,13.4989,13.518,158000.0
2012-01-30 10:10:00,28.22,28.27,28.18,28.26,158500.0,13.518,13.542,13.4989,13.5372,158500.0
2012-01-30 10:20:00,28.26,28.3,28.24,28.27,125000.0,13.5372,13.5563,13.5276,13.542,125000.0
2012-01-30 10:30:00,28.27,28.37,28.27,28.34,145300.0,13.542,13.5899,13.542,13.5755,145300.0
2012-01-30 10:40:00,28.34,28.35,28.29,28.34,141600.0,13.5755,13.5803,13.5516,13.5755,141600.0
2012-01-30 10:50:00,28.35,28.36,28.29,28.31,98300.0,13.5803,13.5851,13.5516,13.5611,98300.0
2012-01-30 11:00:00,28.32,28.42,28.32,28.4,294500.0,13.5659,13.6138,13.5659,13.6042,294500.0
2012-01-30 11:10:00,28.4,28.41,28.28,28.3,224700.0,13.6042,13.609,13.5468,13.5563,224700.0
2012-01-30 11:20:00,28.3,28.3,28.23,28.23,208000.0,13.5563,13.5563,13.5228,13.5228,208000.0
2012-01-30 11:30:00,28.24,28.32,28.23,28.28,326100.0,13.5276,13.5659,13.5228,13.5468,326100.0
2012-01-30 11:40:00,28.29,28.31,28.23,28.25,177300.0,13.5516,13.5611,13.5228,13.5324,177300.0
2012-01-30 11:50:00,28.25,28.28,28.24,28.26,117300.0,13.5324,13.5468,13.5276,13.5372,117300.0
2012-01-30 12:00:00,28.26,28.33,28.25,28.33,231300.0,13.5372,13.5707,13.5324,13.5707,231300.0
2012-01-30 12:10:00,28.33,28.35,28.27,28.29,92300.0,13.5707,13.5803,13.542,13.5516,92300.0
2012-01-30 12:20:00,28.29,28.31,28.27,28.29,48000.0,13.5516,13.5611,13.542,13.5516,48000.0
2012-01-30 12:30:00,28.3,28.3,28.29,28.29,59700.0,13.5563,13.5563,13.5516,13.5516,59700.0
2012-01-30 12:40:00,28.29,28.3,28.29,28.29,149200.0,13.5516,13.5563,13.5516,13.5516,149200.0
2012-01-30 12:50:00,28.29,28.3,28.27,28.29,42900.0,13.5516,13.5563,13.542,13.5516,42900.0
2012-01-30 13:00:00,28.3,28.3,28.27,28.28,83100.0,13.5563,13.5563,13.542,13.5468,83100.0
2012-01-30 13:10:00,28.28,28.3,28.25,28.29,116800.0,13.5468,13.5563,13.5324,13.5516,116800.0
2012-01-30 13:20:00,28.29,28.34,28.29,28.32,136400.0,13.5516,13.5755,13.5516,13.5659,136400.0
2012-01-30 13:30:00,28.32,28.42,28.32,28.4,107100.0,13.5659,13.6138,13.5659,13.6042,107100.0
2012-01-30 13:40:00,28.4,28.42,28.37,28.42,75300.0,13.6042,13.6138,13.5899,13.6138,75300.0
2012-01-30 13:50:00,28.42,28.43,28.4,28.42,128700.0,13.6138,13.6186,13.6042,13.6138,128700.0
2012-01-30 14:00:00,28.43,28.51,28.42,28.51,135500.0,13.6186,13.6569,13.6138,13.6569,135500.0
2012-01-30 14:10:00,28.5,28.62,28.5,28.57,205800.0,13.6521,13.7096,13.6521,13.6857,205800.0
2012-01-30 14:20:00,28.57,28.58,28.48,28.49,68400.0,13.6857,13.6905,13.6426,13.6474,68400.0
2012-01-30 14:30:00,28.49,28.53,28.48,28.51,72700.0,13.6474,13.6665,13.6426,13.6569,72700.0
2012-01-30 14:40:00,28.51,28.58,28.5,28.51,47900.0,13.6569,13.6905,13.6521,13.6569,47900.0
2012-01-30 14:50:00,28.51,28.57,28.51,28.57,163100.0,13.6569,13.6857,13.6569,13.6857,163100.0
2012-01-30 15:00:00,28.56,28.58,28.49,28.55,114000.0,13.6809,13.6905,13.6474,13.6761,114000.0
2012-01-30 15:10:00,28.55,28.61,28.54,28.59,108900.0,13.6761,13.7048,13.6713,13.6953,108900.0
2012-01-30 15:20:00,28.59,28.65,28.56,28.62,139900.0,13.6953,13.724,13.6809,13.7096,139900.0
2012-01-30 15:30:00,28.62,28.64,28.6,28.62,252500.0,13.7096,13.7192,13.7001,13.7096,252500.0
2012-01-30 15:40:00,28.62,28.69,28.61,28.69,211600.0,13.7096,13.7432,13.7048,13.7432,211600.0
2012-01-30 15:50:00,28.69,28.7,28.66,28.69,458600.0,13.7432,13.748,13.7288,13.7432,458600.0
2012-01-31 09:30:00,29.0,29.02,28.86,28.93,213700.0,13.8917,13.9012,13.8246,13.8581,213700.0
2012-01-31 09:40:00,28.92,28.94,28.83,28.87,179200.0,13.8533,13.8629,13.8102,13.8294,179200.0
2012-01-31 09:50:00,28.87,28.92,28.85,28.88,151700.0,13.8294,13.8533,13.8198,13.8342,151700.0
2012-01-31 10:00:00,28.88,28.91,28.71,28.72,248600.0,13.8342,13.8485,13.7527,13.7575,248600.0
2012-01-31 10:10:00,28.72,28.75,28.69,28.7,140600.0,13.7575,13.7719,13.7432,13.748,140600.0
2012-01-31 10:20:00,28.7,28.79,28.69,28.73,162900.0,13.748,13.7911,13.7432,13.7623,162900.0
2012-01-31 10:30:00,28.74,28.8,28.68,28.69,92500.0,13.7671,13.7959,13.7384,13.7432,92500.0
2012-01-31 10:40:00,28.69,28.7,28.62,28.65,95300.0,13.7432,13.748,13.7096,13.724,95300.0
2012-01-31 10:50:00,28.64,28.65,28.6,28.64,74200.0,13.7192,13.724,13.7001,13.7192,74200.0
2012-01-31 11:00:00,28.63,28.67,28.6,28.64,101600.0,13.7144,13.7336,13.7001,13.7192,101600.0
2012-01-31 11:10:00,28.63,28.63,28.54,28.58,81300.0,13.7144,13.7144,13.6713,13.6905,81300.0
2012-01-31 11:20:00,28.58,28.62,28.55,28.56,75800.0,13.6905,13.7096,13.6761,13.6809,75800.0
2012-01-31 11:30:00,28.56,28.58,28.52,28.58,89500.0,13.6809,13.6905,13.6617,13.6905,89500.0
2012-01-31 11:40:00,28.58,28.64,28.55,28.6,188900.0,13.6905,13.7192,13.6761,13.7001,188900.0
2012-01-31 11:50:00,28.6,28.62,28.55,28.6,103200.0,13.7001,13.7096,13.6761,13.7001,103200.0
2012-01-31 12:00:00,28.61,28.64,28.59,28.64,80700.0,13.7048,13.7192,13.6953,13.7192,80700.0
2012-01-31 12:10:00,28.64,28.7,28.63,28.7,94000.0,13.7192,13.748,13.7144,13.748,94000.0
2012-01-31 12:20:00,28.69,28.73,28.67,28.72,68300.0,13.7432,13.7623,13.7336,13.7575,68300.0
2012-01-31 12:30:00,28.71,28.75,28.71,28.73,75100.0,13.7527,13.7719,13.7527,13.7623,75100.0
2012-01-31 12:40:00,28.74,28.75,28.72,28.74,83500.0,13.7671,13.7719,13.7575,13.7671,83500.0
2012-01-31 12:50:00,28.74,28.75,28.74,28.74,40900.0,13.7671,13.7719,13.7671,13.7671,40900.0
2012-01-31 13:00:00,28.74,28.76,28.73,28.76,115100.0,13.7671,13.7767,13.7623,13.7767,115100.0
2012-01-31 13:10:00,28.76,28.77,28.72,28.74,48100.0,13.7767,13.7815,13.7575,13.7671,48100.0
2012-01-31 13:20:00,28.74,28.81,28.72,28.81,120200.0,13.7671,13.8006,13.7575,13.8006,120200.0
2012-01-31 13:30:00,28.8,28.81,28.75,28.75,92900.0,13.7959,13.8006,13.7719,13.7719,92900.0
2012-01-31 13:40:00,28.75,28.78,28.74,28.74,90000.0,13.7719,13.7863,13.7671,13.7671,90000.0
2012-01-31 13:50:00,28.75,28.77,28.71,28.72,72200.0,13.7719,13.7815,13.7527,13.7575,72200.0
2012-01-31 14:00:00,28.72,28.75,28.69,28.69,112600.0,13.7575,13.7719,13.7432,13.7432,112600.0
2012-01-31 14:10:00,28.69,28.76,28.68,28.75,75400.0,13.7432,13.7767,13.7384,13.7719,75400.0
2012-01-31 14:20:00,28.75,28.79,28.74,28.76,239500.0,13.7719,13.7911,13.7671,13.7767,239500.0
2012-01-31 14:30:00,28.77,28.77,28.73,28.74,140800.0,13.7815,13.7815,13.7623,13.7671,140800.0
2012-01-31 14:40:00,28.74,28.75,28.71,28.75,71200.0,13.7671,13.7719,13.7527,13.7719,71200.0
2012-01-31 14:50:00,28.75,28.79,28.75,28.77,57200.0,13.7719,13.7911,13.7719,13.7815,57200.0
2012-01-31 15:00:00,28.77,28.89,28.72,28.87,109200.0,13.7815,13.839,13.7575,13.8294,109200.0
2012-01-31 15:10:00,28.86,28.92,28.83,28.89,103200.0,13.8246,13.8533,13.8102,13.839,103200.0
2012-01-31 15:20:00,28.88,28.9,28.84,28.87,116200.0,13.8342,13.8438,13.815,13.8294,116200.0
2012-01-31 15:30:00,28.88,28.91,28.79,28.82,123100.0,13.8342,13.8485,13.7911,13.8054,123100.0
2012-01-31 15:40:00,28.82,28.87,28.8,28.83,255900.0,13.8054,13.8294,13.7959,13.8102,255900.0
2012-01-31 15:50:00,28.83,28.87,28.77,28.82,427600.0,13.8102,13.8294,13.7815,13.8054,427600.0
2012-02-01 09:30:00,29.08,29.19,29.03,29.08,212700.0,13.93,13.9827,13.906,13.93,212700.0
2012-02-01 09:40:00,29.08,29.23,29.04,29.23,159600.0,13.93,14.0018,13.9108,14.0018,159600.0
2012-02-01 09:50:00,29.23,29.29,29.11,29.12,140900.0,14.0018,14.0306,13.9444,13.9491,140900.0
2012-02-01 10:00:00,29.12,29.23,29.07,29.23,367900.0,13.9491,14.0018,13.9252,14.0018,367900.0
2012-02-01 10:10:00,29.23,29.29,29.21,29.25,266300.0,14.0018,14.0306,13.9923,14.0114,266300.0
2012-02-01 10:20:00,29.24,29.33,29.23,29.29,180000.0,14.0066,14.0497,14.0018,14.0306,180000.0
2012-02-01 10:30:00,29.29,29.29,29.24,29.29,112200.0,14.0306,14.0306,14.0066,14.0306,112200.0
2012-02-01 10:40:00,29.29,29.33,29.27,29.33,212000.0,14.0306,14.0497,14.021,14.0497,212000.0
2012-02-01 10:50:00,29.32,29.38,29.3,29.31,175000.0,14.0449,14.0737,14.0354,14.0402,175000.0
2012-02-01 11:00:00,29.3,29.34,29.24,29.26,104300.0,14.0354,14.0545,14.0066,14.0162,104300.0
2012-02-01 11:10:00,29.27,29.29,29.25,29.28,125800.0,14.021,14.0306,14.0114,14.0258,125800.0
2012-02-01 11:20:00,29.29,29.36,29.28,29.36,181600.0,14.0306,14.0641,14.0258,14.0641,181600.0
2012-02-01 11:30:00,29.35,29.44,29.33,29.43,142200.0,14.0593,14.1024,14.0497,14.0976,142200.0
2012-02-01 11:40:00,29.43,29.5,29.4,29.4,248500.0,14.0976,14.1312,14.0833,14.0833,248500.0
2012-02-01 11:50:00,29.4,29.47,29.4,29.46,78500.0,14.0833,14.1168,14.0833,14.112,78500.0
2012-02-01 12:00:00,29.46,29.5,29.45,29.45,60900.0,14.112,14.1312,14.1072,14.1072,60900.0
2012-02-01 12:10:00,29.45,29.54,29.43,29.54,129200.0,14.1072,14.1503,14.0976,14.1503,129200.0
2012-02-01 12:20:00,29.54,29.59,29.54,29.58,190500.0,14.1503,14.1743,14.1503,14.1695,190500.0
2012-02-01 12:30:00,29.57,29.58,29.53,29.53,113000.0,14.1647,14.1695,14.1455,14.1455,113000.0
2012-02-01 12:40:00,29.53,29.53,29.46,29.51,90400.0,14.1455,14.1455,14.112,14.136,90400.0
2012-02-01 12:50:00,29.5,29.52,29.49,29.51,73400.0,14.1312,14.1408,14.1264,14.136,73400.0
2012-02-01 13:00:00,29.5,29.6,29.5,29.58,123900.0,14.1312,14.1791,14.1312,14.1695,123900.0
2012-02-01 13:10:00,29.58,29.6,29.53,29.55,99700.0,14.1695,14.1791,14.1455,14.1551,99700.0
2012-02-01 13:20:00,29.55,29.57,29.51,29.51,97100.0,14.1551,14.1647,14.136,14.136,97100.0
2012-02-01 13:30:00,29.51,29.54,29.5,29.53,94900.0,14.136,14.1503,14.1312,14.1455,94900.0
2012-02-01 13:40:00,29.53,29.54,29.5,29.51,194600.0,14.1455,14.1503,14.1312,14.136,194600.0
2012-02-01 13:50:00,29.51,29.51,29.4,29.42,93200.0,14.136,14.136,14.0833,14.0928,93200.0
2012-02-01 14:00:00,29.42,29.44,29.38,29.38,111600.0,14.0928,14.1024,14.0737,14.0737,111600.0
2012-02-01 14:10:00,29.38,29.47,29.35,29.45,251600.0,14.0737,14.1168,14.0593,14.1072,251600.0
2012-02-01 14:20:00,29.45,29.51,29.45,29.46,131500.0,14.1072,14.136,14.1072,14.112,131500.0
2012-02-01 14:30:00,29.46,29.48,29.43,29.43,114400.0,14.112,14.1216,14.0976,14.0976,114400.0
2012-02-01 14:40:00,29.43,29.44,29.3,29.32,106900.0,14.0976,14.1024,14.0354,14.0449,106900.0
2012-02-01 14:50:00,29.32,29.35,29.27,29.27,128000.0,14.0449,14.0593,14.021,14.021,128000.0
2012-02-01 15:00:00,29.27,29.32,29.27,29.3,165100.0,14.021,14.0449,14.021,14.0354,165100.0
2012-02-01 15:10:00,29.31,29.33,29.2,29.2,159000.0,14.0402,14.0497,13.9875,13.9875,159000.0
2012-02-01 15:20:00,29.21,29.24,29.13,29.17,198400.0,13.9923,14.0066,13.9539,13.9731,198400.0
2012-02-01 15:30:00,29.17,29.21,29.13,29.18,240600.0,13.9731,13.9923,13.9539,13.9779,240600.0
2012-02-01 15:40:00,29.18,29.26,29.17,29.23,241800.0,13.9779,14.0162,13.9731,14.0018,241800.0
2012-02-01 15:50:00,29.23,29.27,29.16,29.19,357400.0,14.0018,14.021,13.9683,13.9827,357400.0
2012-02-02 09:30:00,29.27,29.3,29.17,29.17,86100.0,14.021,14.0354,13.9731,13.9731,86100.0
2012-02-02 09:40:00,29.17,29.21,29.04,29.2,117000.0,13.9731,13.9923,13.9108,13.9875,117000.0
2012-02-02 09:50:00,29.2,29.26,29.14,29.23,80000.0,13.9875,14.0162,13.9587,14.0018,80000.0
2012-02-02 10:00:00,29.22,29.28,29.21,29.28,92400.0,13.997,14.0258,13.9923,14.0258,92400.0
2012-02-02 10:10:00,29.28,29.31,29.25,29.28,66000.0,14.0258,14.0402,14.0114,14.0258,66000.0
2012-02-02 10:20:00,29.27,29.29,29.15,29.17,64400.0,14.021,14.0306,13.9635,13.9731,64400.0
2012-02-02 10:30:00,29.17,29.21,29.15,29.2,44000.0,13.9731,13.9923,13.9635,13.9875,44000.0
2012-02-02 10:40:00,29.2,29.23,29.15,29.2,89100.0,13.9875,14.0018,13.9635,13.9875,89100.0
2012-02-02 10:50:00,29.19,29.23,29.17,29.18,66500.0,13.9827,14.0018,13.9731,13.9779,66500.0
2012-02-02 11:00:00,29.19,29.23,29.18,29.21,65300.0,13.9827,14.0018,13.9779,13.9923,65300.0
2012-02-02 11:10:00,29.2,29.22,29.16,29.19,60800.0,13.9875,13.997,13.9683,13.9827,60800.0
2012-02-02 11:20:00,29.19,29.23,29.18,29.23,38200.0,13.9827,14.0018,13.9779,14.0018,38200.0
2012-02-02 11:30:00,29.23,29.23,29.08,29.08,102900.0,14.0018,14.0018,13.93,13.93,102900.0
2012-02-02 11:40:00,29.09,29.1,29.0,29.1,58800.0,13.9348,13.9396,13.8917,13.9396,58800.0
2012-02-02 11:50:00,29.1,29.12,29.06,29.06,73900.0,13.9396,13.9491,13.9204,13.9204,73900.0
2012-02-02 12:00:00,29.06,29.07,28.95,28.95,207600.0,13.9204,13.9252,13.8677,13.8677,207600.0
2012-02-02 12:10:00,28.95,28.95,28.85,28.85,160100.0,13.8677,13.8677,13.8198,13.8198,160100.0
2012-02-02 12:20:00,28.85,28.88,28.8,28.86,84100.0,13.8198,13.8342,13.7959,13.8246,84100.0
2012-02-02 12:30:00,28.86,28.88,28.79,28.81,116300.0,13.8246,13.8342,13.7911,13.8006,116300.0
2012-02-02 12:40:00,28.81,28.89,28.8,28.87,96800.0,13.8006,13.839,13.7959,13.8294,96800.0
2012-02-02 12:50:00,28.87,28.88,28.83,28.85,113000.0,13.8294,13.8342,13.8102,13.8198,113000.0
2012-02-02 13:00:00,28.85,28.87,28.82,28.85,156300.0,13.8198,13.8294,13.8054,13.8198,156300.0
2012-02-02 13:10:00,28.85,28.89,28.85,28.87,33100.0,13.8198,13.839,13.8198,13.8294,33100.0
2012-02-02 13:20:00,28.87,28.87,28.83,28.83,38700.0,13.8294,13.8294,13.8102,13.8102,38700.0
2012-02-02 13:30:00,28.84,28.85,28.81,28.84,51500.0,13.815,13.8198,13.8006,13.815,51500.0
2012-02-02 13:40:00,28.84,28.86,28.83,28.85,69100.0,13.815,13.8246,13.8102,13.8198,69100.0
2012-02-02 13:50:00,28.85,28.86,28.82,28.82,37800.0,13.8198,13.8246,13.8054,13.8054,37800.0
2012-02-02 14:00:00,28.82,28.86,28.8,28.86,71400.0,13.8054,13.8246,13.7959,13.8246,71400.0
2012-02-02 14:10:00,28.86,28.86,28.76,28.78,129000.0,13.8246,13.8246,13.7767,13.7863,129000.0
2012-02-02 14:20:00,28.78,28.85,28.76,28.85,84900.0,13.7863,13.8198,13.7767,13.8198,84900.0
2012-02-02 14:30:00,28.85,28.89,28.84,28.85,108300.0,13.8198,13.839,13.815,13.8198,108300.0
2012-02-02 14:40:00,28.86,28.86,28.81,28.84,142400.0,13.8246,13.8246,13.8006,13.815,142400.0
2012-02-02 14:50:00,28.83,28.89,28.82,28.86,151700.0,13.8102,13.839,13.8054,13.8246,151700.0
2012-02-02 15:00:00,28.87,28.89,28.84,28.86,73300.0,13.8294,13.839,13.815,13.8246,73300.0
2012-02-02 15:10:00,28.86,28.91,28.85,28.87,92500.0,13.8246,13.8485,13.8198,13.8294,92500.0
2012-02-02 15:20:00,28.88,28.91,28.86,28.89,66900.0,13.8342,13.8485,13.8246,13.839,66900.0
2012-02-02 15:30:00,28.88,28.94,28.88,28.91,165400.0,13.8342,13.8629,13.8342,13.8485,165400.0
2012-02-02 15:40:00,28.91,28.92,28.84,28.84,151900.0,13.8485,13.8533,13.815,13.815,151900.0
2012-02-02 15:50:00,28.84,28.88,28.83,28.84,265600.0,13.815,13.8342,13.8102,13.815,265600.0
2012-02-03 09:30:00,29.17,29.24,29.1,29.12,98300.0,13.9731,14.0066,13.9396,13.9491,98300.0
2012-02-03 09:40:00,29.12,29.22,29.12,29.21,135900.0,13.9491,13.997,13.9491,13.9923,135900.0
2012-02-03 09:50:00,29.22,29.25,29.18,29.2,105300.0,13.997,14.0114,13.9779,13.9875,105300.0
2012-02-03 10:00:00,29.21,29.27,29.18,29.25,96900.0,13.9923,14.021,13.9779,14.0114,96900.0
2012-02-03 10:10:00,29.26,29.28,29.23,29.24,205400.0,14.0162,14.0258,14.0018,14.0066,205400.0
2012-02-03 10:20:00,29.24,29.31,29.24,29.3,199800.0,14.0066,14.0402,14.0066,14.0354,199800.0
2012-02-03 10:30:00,29.3,29.35,29.29,29.35,436200.0,14.0354,14.0593,14.0306,14.0593,436200.0
2012-02-03 10:40:00,29.35,29.41,29.32,29.41,179700.0,14.0593,14.0881,14.0449,14.0881,179700.0
2012-02-03 10:50:00,29.41,29.52,29.41,29.43,278000.0,14.0881,14.1408,14.0881,14.0976,278000.0
2012-02-03 11:00:00,29.43,29.44,29.34,29.38,224500.0,14.0976,14.1024,14.0545,14.0737,224500.0
2012-02-03 11:10:00,29.38,29.39,29.35,29.37,275000.0,14.0737,14.0785,14.0593,14.0689,275000.0
2012-02-03 11:20:00,29.37,29.48,29.36,29.45,353600.0,14.0689,14.1216,14.0641,14.1072,353600.0
2012-02-03 11:30:00,29.45,29.49,29.42,29.47,153700.0,14.1072,14.1264,14.0928,14.1168,153700.0
2012-02-03 11:40:00,29.48,29.57,29.46,29.54,151600.0,14.1216,14.1647,14.112,14.1503,151600.0
2012-02-03 11:50:00,29.54,29.59,29.53,29.57,175300.0,14.1503,14.1743,14.1455,14.1647,175300.0
2012-02-03 12:00:00,29.57,29.68,29.54,29.65,179000.0,14.1647,14.2174,14.1503,14.203,179000.0
2012-02-03 12:10:00,29.65,29.65,29.59,29.63,82000.0,14.203,14.203,14.1743,14.1934,82000.0
2012-02-03 12:20:00,29.64,29.67,29.62,29.63,105600.0,14.1982,14.2126,14.1887,14.1934,105600.0
2012-02-03 12:30:00,29.63,29.64,29.61,29.62,114000.0,14.1934,14.1982,14.1839,14.1887,114000.0
2012-02-03 12:40:00,29.63,29.69,29.61,29.64,93000.0,14.1934,14.2222,14.1839,14.1982,93000.0
2012-02-03 12:50:00,29.64,29.69,29.61,29.64,93400.0,14.1982,14.2222,14.1839,14.1982,93400.0
2012-02-03 13:00:00,29.63,29.66,29.63,29.65,63500.0,14.1934,14.2078,14.1934,14.203,63500.0
2012-02-03 13:10:00,29.65,29.67,29.64,29.65,53900.0,14.203,14.2126,14.1982,14.203,53900.0
2012-02-03 13:20:00,29.66,29.69,29.66,29.68,63600.0,14.2078,14.2222,14.2078,14.2174,63600.0
2012-02-03 13:30:00,29.67,29.7,29.66,29.7,97100.0,14.2126,14.227,14.2078,14.227,97100.0
2012-02-03 13:40:00,29.7,29.7,29.65,29.67,388700.0,14.227,14.227,14.203,14.2126,388700.0
2012-02-03 13:50:00,29.67,29.77,29.67,29.72,239200.0,14.2126,14.2605,14.2126,14.2366,239200.0
2012-02-03 14:00:00,29.72,29.73,29.68,29.7,70400.0,14.2366,14.2413,14.2174,14.227,70400.0
2012-02-03 14:10:00,29.7,29.75,29.68,29.75,123600.0,14.227,14.2509,14.2174,14.2509,123600.0
2012-02-03 14:20:00,29.75,29.78,29.72,29.73,136900.0,14.2509,14.2653,14.2366,14.2413,136900.0
2012-02-03 14:30:00,29.73,29.73,29.68,29.69,152700.0,14.2413,14.2413,14.2174,14.2222,152700.0
2012-02-03 14:40:00,29.68,29.71,29.67,29.69,172000.0,14.2174,14.2318,14.2126,14.2222,172000.0
2012-02-03 14:50:00,29.69,29.7,29.67,29.68,118800.0,14.2222,14.227,14.2126,14.2174,118800.0
2012-02-03 15:00:00,29.67,29.69,29.67,29.68,109600.0,14.2126,14.2222,14.2126,14.2174,109600.0
2012-02-03 15:10:00,29.67,29.69,29.67,29.68,222600.0,14.2126,14.2222,14.2126,14.2174,222600.0
2012-02-03 15:20:00,29.68,29.69,29.62,29.63,202200.0,14.2174,14.2222,14.1887,14.1934,202200.0
2012-02-03 15:30:00,29.64,29.66,29.61,29.65,144900.0,14.1982,14.2078,14.1839,14.203,144900.0
2012-02-03 15:40:00,29.66,29.67,29.59,29.64,244700.0,14.2078,14.2126,14.1743,14.1982,244700.0
2012-02-03 15:50:00,29.64,29.7,29.63,29.7,649600.0,14.1982,14.227,14.1934,14.227,649600.0
2012-02-06 09:30:00,29.57,29.63,29.47,29.55,112900.0,14.1647,14.1934,14.1168,14.1551,112900.0
2012-02-06 09:40:00,29.55,29.61,29.48,29.58,124900.0,14.1551,14.1839,14.1216,14.1695,124900.0
2012-02-06 09:50:00,29.59,29.67,29.57,29.6,83000.0,14.1743,14.2126,14.1647,14.1791,83000.0
2012-02-06 10:00:00,29.61,29.68,29.6,29.65,83500.0,14.1839,14.2174,14.1791,14.203,83500.0
2012-02-06 10:10:00,29.65,29.69,29.58,29.58,85900.0,14.203,14.2222,14.1695,14.1695,85900.0
2012-02-06 10:20:00,29.58,29.67,29.56,29.62,294000.0,14.1695,14.2126,14.1599,14.1887,294000.0
2012-02-06 10:30:00,29.62,29.62,29.46,29.46,150700.0,14.1887,14.1887,14.112,14.112,150700.0
2012-02-06 10:40:00,29.46,29.46,29.38,29.42,149900.0,14.112,14.112,14.0737,14.0928,149900.0
2012-02-06 10:50:00,29.42,29.48,29.38,29.48,87000.0,14.0928,14.1216,14.0737,14.1216,87000.0
2012-02-06 11:00:00,29.48,29.49,29.43,29.48,64400.0,14.1216,14.1264,14.0976,14.1216,64400.0
2012-02-06 11:10:00,29.47,29.5,29.43,29.47,92500.0,14.1168,14.1312,14.0976,14.1168,92500.0
2012-02-06 11:20:00,29.47,29.47,29.37,29.45,194900.0,14.1168,14.1168,14.0689,14.1072,194900.0
2012-02-06 11:30:00,29.45,29.46,29.37,29.38,142100.0,14.1072,14.112,14.0689,14.0737,142100.0
2012-02-06 11:40:00,29.39,29.39,29.35,29.38,109200.0,14.0785,14.0785,14.0593,14.0737,109200.0
2012-02-06 11:50:00,29.37,29.45,29.36,29.43,86400.0,14.0689,14.1072,14.0641,14.0976,86400.0
2012-02-06 12:00:00,29.42,29.46,29.38,29.39,131700.0,14.0928,14.112,14.0737,14.0785,131700.0
2012-02-06 12:10:00,29.38,29.42,29.37,29.4,77000.0,14.0737,14.0928,14.0689,14.0833,77000.0
2012-02-06 12:20:00,29.4,29.41,29.32,29.33,185000.0,14.0833,14.0881,14.0449,14.0497,185000.0
2012-02-06 12:30:00,29.32,29.46,29.31,29.46,162000.0,14.0449,14.112,14.0402,14.112,162000.0
2012-02-06 12:40:00,29.45,29.46,29.41,29.41,113300.0,14.1072,14.112,14.0881,14.0881,113300.0
2012-02-06 12:50:00,29.41,29.43,29.39,29.41,63300.0,14.0881,14.0976,14.0785,14.0881,63300.0
2012-02-06 13:00:00,29.41,29.41,29.37,29.39,66300.0,14.0881,14.0881,14.0689,14.0785,66300.0
2012-02-06 13:10:00,29.39,29.42,29.38,29.41,63200.0,14.0785,14.0928,14.0737,14.0881,63200.0
2012-02-06 13:20:00,29.41,29.43,29.37,29.38,138600.0,14.0881,14.0976,14.0689,14.0737,138600.0
2012-02-06 13:30:00,29.38,29.4,29.36,29.37,187000.0,14.0737,14.0833,14.0641,14.0689,187000.0
2012-02-06 13:40:00,29.36,29.37,29.3,29.31,97200.0,14.0641,14.0689,14.0354,14.0402,97200.0
2012-02-06 13:50:00,29.31,29.38,29.3,29.35,200200.0,14.0402,14.0737,14.0354,14.0593,200200.0
2012-02-06 14:00:00,29.35,29.4,29.35,29.37,313800.0,14.0593,14.0833,14.0593,14.0689,313800.0
2012-02-06 14:10:00,29.37,29.41,29.35,29.37,148100.0,14.0689,14.0881,14.0593,14.0689,148100.0
2012-02-06 14:20:00,29.38,29.38,29.33,29.35,180800.0,14.0737,14.0737,14.0497,14.0593,180800.0
2012-02-06 14:30:00,29.35,29.4,29.35,29.37,210900.0,14.0593,14.0833,14.0593,14.0689,210900.0
2012-02-06 14:40:00,29.38,29.38,29.33,29.38,389700.0,14.0737,14.0737,14.0497,14.0737,389700.0
2012-02-06 14:50:00,29.38,29.42,29.35,29.39,132400.0,14.0737,14.0928,14.0593,14.0785,132400.0
2012-02-06 15:00:00,29.39,29.4,29.37,29.39,235500.0,14.0785,14.0833,14.0689,14.0785,235500.0
2012-02-06 15:10:00,29.38,29.39,29.36,29.39,157200.0,14.0737,14.0785,14.0641,14.0785,157200.0
2012-02-06 15:20:00,29.39,29.41,29.36,29.37,156900.0,14.0785,14.0881,14.0641,14.0689,156900.0
2012-02-06 15:30:00,29.37,29.46,29.37,29.4,192800.0,14.0689,14.112,14.0689,14.0833,192800.0
2012-02-06 15:40:00,29.4,29.46,29.4,29.44,259300.0,14.0833,14.112,14.0833,14.1024,259300.0
2012-02-06 15:50:00,29.43,29.45,29.36,29.41,693200.0,14.0976,14.1072,14.0641,14.0881,693200.0
2012-02-07 09:30:00,29.33,29.36,29.22,29.24,234400.0,14.0497,14.0641,13.997,14.0066,234400.0
2012-02-07 09:40:00,29.23,29.25,29.16,29.19,211100.0,14.0018,14.0114,13.9683,13.9827,211100.0
2012-02-07 09:50:00,29.2,29.2,29.04,29.11,191800.0,13.9875,13.9875,13.9108,13.9444,191800.0
2012-02-07 10:00:00,29.11,29.14,29.0,29.06,374800.0,13.9444,13.9587,13.8917,13.9204,374800.0
2012-02-07 10:10:00,29.06,29.14,29.02,29.08,367100.0,13.9204,13.9587,13.9012,13.93,367100.0
2012-02-07 10:20:00,29.08,29.1,29.05,29.07,183300.0,13.93,13.9396,13.9156,13.9252,183300.0
2012-02-07 10:30:00,29.07,29.11,29.02,29.06,115900.0,13.9252,13.9444,13.9012,13.9204,115900.0
2012-02-07 10:40:00,29.06,29.09,29.02,29.08,194000.0,13.9204,13.9348,13.9012,13.93,194000.0
2012-02-07 10:50:00,29.08,29.14,29.07,29.13,162900.0,13.93,13.9587,13.9252,13.9539,162900.0
2012-02-07 11:00:00,29.14,29.16,29.07,29.12,255200.0,13.9587,13.9683,13.9252,13.9491,255200.0
2012-02-07 11:10:00,29.13,29.19,29.12,29.17,236900.0,13.9539,13.9827,13.9491,13.9731,236900.0
2012-02-07 11:20:00,29.17,29.21,29.13,29.21,152000.0,13.9731,13.9923,13.9539,13.9923,152000.0
2012-02-07 11:30:00,29.22,29.22,29.12,29.14,260700.0,13.997,13.997,13.9491,13.9587,260700.0
2012-02-07 11:40:00,29.14,29.16,29.03,29.04,345200.0,13.9587,13.9683,13.906,13.9108,345200.0
2012-02-07 11:50:00,29.04,29.04,28.99,29.02,221200.0,13.9108,13.9108,13.8869,13.9012,221200.0
2012-02-07 12:00:00,29.03,29.1,29.01,29.04,186900.0,13.906,13.9396,13.8965,13.9108,186900.0
2012-02-07 12:10:00,29.04,29.04,28.99,29.0,83700.0,13.9108,13.9108,13.8869,13.8917,83700.0
2012-02-07 12:20:00,29.0,29.0,28.93,28.96,179200.0,13.8917,13.8917,13.8581,13.8725,179200.0
2012-02-07 12:30:00,28.95,29.02,28.95,29.01,138000.0,13.8677,13.9012,13.8677,13.8965,138000.0
2012-02-07 12:40:00,29.01,29.02,28.98,29.01,152000.0,13.8965,13.9012,13.8821,13.8965,152000.0
2012-02-07 12:50:00,29.0,29.02,29.0,29.01,68000.0,13.8917,13.9012,13.8917,13.8965,68000.0
2012-02-07 13:00:00,29.02,29.07,29.01,29.07,94600.0,13.9012,13.9252,13.8965,13.9252,94600.0
2012-02-07 13:10:00,29.07,29.12,29.02,29.05,260700.0,13.9252,13.9491,13.9012,13.9156,260700.0
2012-02-07 13:20:00,29.06,29.07,29.0,29.05,77400.0,13.9204,13.9252,13.8917,13.9156,77400.0
2012-02-07 13:30:00,29.05,29.07,29.04,29.07,85900.0,13.9156,13.9252,13.9108,13.9252,85900.0
2012-02-07 13:40:00,29.07,29.07,29.01,29.05,92600.0,13.9252,13.9252,13.8965,13.9156,92600.0
2012-02-07 13:50:00,29.05,29.06,29.02,29.03,59400.0,13.9156,13.9204,13.9012,13.906,59400.0
2012-02-07 14:00:00,29.03,29.05,29.01,29.03,96200.0,13.906,13.9156,13.8965,13.906,96200.0
2012-02-07 14:10:00,29.03,29.03,28.99,29.01,94900.0,13.906,13.906,13.8869,13.8965,94900.0
2012-02-07 14:20:00,29.02,29.03,28.98,29.02,107700.0,13.9012,13.906,13.8821,13.9012,107700.0
2012-02-07 14:30:00,29.02,29.03,29.0,29.02,171400.0,13.9012,13.906,13.8917,13.9012,171400.0
2012-02-07 14:40:00,29.03,29.08,29.02,29.08,114200.0,13.906,13.93,13.9012,13.93,114200.0
2012-02-07 14:50:00,29.08,29.14,29.04,29.05,141200.0,13.93,13.9587,13.9108,13.9156,141200.0
2012-02-07 15:00:00,29.05,29.09,29.04,29.09,109500.0,13.9156,13.9348,13.9108,13.9348,109500.0
2012-02-07 15:10:00,29.09,29.15,29.08,29.13,128000.0,13.9348,13.9635,13.93,13.9539,128000.0
2012-02-07 15:20:00,29.14,29.2,29.1,29.19,160200.0,13.9587,13.9875,13.9396,13.9827,160200.0
2012-02-07 15:30:00,29.19,29.23,29.18,29.23,211400.0,13.9827,14.0018,13.9779,14.0018,211400.0
2012-02-07 15:40:00,29.23,29.32,29.2,29.2,438900.0,14.0018,14.0449,13.9875,13.9875,438900.0
2012-02-07 15:50:00,29.21,29.25,29.2,29.21,488600.0,13.9923,14.0114,13.9875,13.9923,488600.0
2012-02-08 09:30:00,29.21,29.35,29.2,29.25,278300.0,13.9923,14.0593,13.9875,14.0114,278300.0
2012-02-08 09:40:00,29.26,29.41,29.26,29.38,135500.0,14.0162,14.0881,14.0162,14.0737,135500.0
2012-02-08 09:50:00,29.38,29.38,29.28,29.36,172100.0,14.0737,14.0737,14.0258,14.0641,172100.0
2012-02-08 10:00:00,29.35,29.37,29.31,29.31,115400.0,14.0593,14.0689,14.0402,14.0402,115400.0
2012-02-08 10:10:00,29.31,29.37,29.31,29.36,173900.0,14.0402,14.0689,14.0402,14.0641,173900.0
2012-02-08 10:20:00,29.37,29.38,29.34,29.36,125400.0,14.0689,14.0737,14.0545,14.0641,125400.0
2012-02-08 10:30:00,29.35,29.36,29.25,29.25,199500.0,14.0593,14.0641,14.0114,14.0114,199500.0
2012-02-08 10:40:00,29.26,29.26,29.21,29.25,156300.0,14.0162,14.0162,13.9923,14.0114,156300.0
2012-02-08 10:50:00,29.25,29.26,29.2,29.23,61500.0,14.0114,14.0162,13.9875,14.0018,61500.0
2012-02-08 11:00:00,29.24,29.3,29.17,29.19,130100.0,14.0066,14.0354,13.9731,13.9827,130100.0
2012-02-08 11:10:00,29.2,29.22,29.06,29.08,178000.0,13.9875,13.997,13.9204,13.93,178000.0
2012-02-08 11:20:00,29.07,29.12,29.06,29.09,87800.0,13.9252,13.9491,13.9204,13.9348,87800.0
2012-02-08 11:30:00,29.09,29.14,29.08,29.1,62500.0,13.9348,13.9587,13.93,13.9396,62500.0
2012-02-08 11:40:00,29.1,29.12,29.05,29.09,75900.0,13.9396,13.9491,13.9156,13.9348,75900.0
2012-02-08 11:50:00,29.09,29.19,29.09,29.19,84900.0,13.9348,13.9827,13.9348,13.9827,84900.0
2012-02-08 12:00:00,29.19,29.22,29.16,29.18,206800.0,13.9827,13.997,13.9683,13.9779,206800.0
2012-02-08 12:10:00,29.18,29.2,29.15,29.2,65100.0,13.9779,13.9875,13.9635,13.9875,65100.0
2012-02-08 12:20:00,29.2,29.25,29.2,29.23,101300.0,13.9875,14.0114,13.9875,14.0018,101300.0
2012-02-08 12:30:00,29.24,29.24,29.18,29.19,99000.0,14.0066,14.0066,13.9779,13.9827,99000.0
2012-02-08 12:40:00,29.19,29.2,29.17,29.18,70800.0,13.9827,13.9875,13.9731,13.9779,70800.0
2012-02-08 12:50:00,29.18,29.22,29.17,29.21,65000.0,13.9779,13.997,13.9731,13.9923,65000.0
2012-02-08 13:00:00,29.22,29.24,29.18,29.21,116100.0,13.997,14.0066,13.9779,13.9923,116100.0
2012-02-08 13:10:00,29.21,29.23,29.2,29.21,68500.0,13.9923,14.0018,13.9875,13.9923,68500.0
2012-02-08 13:20:00,29.21,29.24,29.21,29.23,75200.0,13.9923,14.0066,13.9923,14.0018,75200.0
2012-02-08 13:30:00,29.24,29.24,29.17,29.18,104400.0,14.0066,14.0066,13.9731,13.9779,104400.0
2012-02-08 13:40:00,29.19,29.19,29.15,29.16,44600.0,13.9827,13.9827,13.9635,13.9683,44600.0
2012-02-08 13:50:00,29.16,29.16,29.12,29.13,50900.0,13.9683,13.9683,13.9491,13.9539,50900.0
2012-02-08 14:00:00,29.13,29.13,29.09,29.13,52700.0,13.9539,13.9539,13.9348,13.9539,52700.0
2012-02-08 14:10:00,29.12,29.15,29.11,29.13,62100.0,13.9491,13.9635,13.9444,13.9539,62100.0
2012-02-08 14:20:00,29.14,29.2,29.13,29.16,79700.0,13.9587,13.9875,13.9539,13.9683,79700.0
2012-02-08 14:30:00,29.15,29.18,29.15,29.16,65700.0,13.9635,13.9779,13.9635,13.9683,65700.0
2012-02-08 14:40:00,29.16,29.23,29.14,29.21,86100.0,13.9683,14.0018,13.9587,13.9923,86100.0
2012-02-08 14:50:00,29.21,29.25,29.17,29.18,106300.0,13.9923,14.0114,13.9731,13.9779,106300.0
2012-02-08 15:00:00,29.18,29.18,29.14,29.18,100300.0,13.9779,13.9779,13.9587,13.9779,100300.0
2012-02-08 15:10:00,29.18,29.23,29.16,29.22,163200.0,13.9779,14.0018,13.9683,13.997,163200.0
2012-02-08 15:20:00,29.22,29.22,29.17,29.21,77600.0,13.997,13.997,13.9731,13.9923,77600.0
2012-02-08 15:30:00,29.21,29.24,29.15,29.22,136600.0,13.9923,14.0066,13.9635,13.997,136600.0
2012-02-08 15:40:00,29.22,29.24,29.17,29.21,191800.0,13.997,14.0066,13.9731,13.9923,191800.0
2012-02-08 15:50:00,29.2,29.23,29.17,29.21,313000.0,13.9875,14.0018,13.9731,13.9923,313000.0
2012-02-09 09:30:00,29.28,29.35,29.21,29.25,78400.0,14.0258,14.0593,13.9923,14.0114,78400.0
2012-02-09 09:40:00,29.25,29.26,29.19,29.21,152300.0,14.0114,14.0162,13.9827,13.9923,152300.0
2012-02-09 09:50:00,29.21,29.26,29.18,29.21,148800.0,13.9923,14.0162,13.9779,13.9923,148800.0
2012-02-09 10:00:00,29.22,29.25,29.08,29.1,70900.0,13.997,14.0114,13.93,13.9396,70900.0
2012-02-09 10:10:00,29.1,29.15,29.09,29.12,100400.0,13.9396,13.9635,13.9348,13.9491,100400.0
2012-02-09 10:20:00,29.11,29.11,28.98,29.0,143600.0,13.9444,13.9444,13.8821,13.8917,143600.0
2012-02-09 10:30:00,29.01,29.04,28.95,29.01,100600.0,13.8965,13.9108,13.8677,13.8965,100600.0
2012-02-09 10:40:00,29.03,29.1,29.03,29.07,87600.0,13.906,13.9396,13.906,13.9252,87600.0
2012-02-09 10:50:00,29.07,29.1,29.05,29.06,193400.0,13.9252,13.9396,13.9156,13.9204,193400.0
2012-02-09 11:00:00,29.06,29.07,29.01,29.02,112400.0,13.9204,13.9252,13.8965,13.9012,112400.0
2012-02-09 11:10:00,29.02,29.11,29.02,29.09,204500.0,13.9012,13.9444,13.9012,13.9348,204500.0
2012-02-09 11:20:00,29.08,29.14,29.08,29.11,107300.0,13.93,13.9587,13.93,13.9444,107300.0
2012-02-09 11:30:00,29.11,29.18,29.1,29.12,80100.0,13.9444,13.9779,13.9396,13.9491,80100.0
2012-02-09 11:40:00,29.12,29.15,29.1,29.15,96300.0,13.9491,13.9635,13.9396,13.9635,96300.0
2012-02-09 11:50:00,29.14,29.21,29.13,29.19,55300.0,13.9587,13.9923,13.9539,13.9827,55300.0
2012-02-09 12:00:00,29.19,29.25,29.18,29.23,247700.0,13.9827,14.0114,13.9779,14.0018,247700.0
2012-02-09 12:10:00,29.22,29.27,29.22,29.27,132000.0,13.997,14.021,13.997,14.021,132000.0
2012-02-09 12:20:00,29.26,29.27,29.23,29.24,156100.0,14.0162,14.021,14.0018,14.0066,156100.0
2012-02-09 12:30:00,29.25,29.26,29.24,29.25,78600.0,14.0114,14.0162,14.0066,14.0114,78600.0
2012-02-09 12:40:00,29.26,29.29,29.24,29.25,130000.0,14.0162,14.0306,14.0066,14.0114,130000.0
2012-02-09 12:50:00,29.25,29.26,29.19,29.23,240300.0,14.0114,14.0162,13.9827,14.0018,240300.0
2012-02-09 13:00:00,29.23,29.29,29.22,29.26,177000.0,14.0018,14.0306,13.997,14.0162,177000.0
2012-02-09 13:10:00,29.25,29.3,29.25,29.28,91600.0,14.0114,14.0354,14.0114,14.0258,91600.0
2012-02-09 13:20:00,29.28,29.3,29.27,29.29,129300.0,14.0258,14.0354,14.021,14.0306,129300.0
2012-02-09 13:30:00,29.3,29.3,29.25,29.28,72100.0,14.0354,14.0354,14.0114,14.0258,72100.0
2012-02-09 13:40:00,29.28,29.29,29.23,29.24,139500.0,14.0258,14.0306,14.0018,14.0066,139500.0
2012-02-09 13:50:00,29.23,29.27,29.23,29.25,59500.0,14.0018,14.021,14.0018,14.0114,59500.0
2012-02-09 14:00:00,29.26,29.28,29.25,29.25,155600.0,14.0162,14.0258,14.0114,14.0114,155600.0
2012-02-09 14:10:00,29.25,29.28,29.25,29.25,93900.0,14.0114,14.0258,14.0114,14.0114,93900.0
2012-02-09 14:20:00,29.24,29.29,29.24,29.29,39100.0,14.0066,14.0306,14.0066,14.0306,39100.0
2012-02-09 14:30:00,29.28,29.3,29.26,29.27,57400.0,14.0258,14.0354,14.0162,14.021,57400.0
2012-02-09 14:40:00,29.26,29.27,29.24,29.24,68100.0,14.0162,14.021,14.0066,14.0066,68100.0
2012-02-09 14:50:00,29.25,29.25,29.21,29.22,30600.0,14.0114,14.0114,13.9923,13.997,30600.0
2012-02-09 15:00:00,29.21,29.25,29.19,29.22,66100.0,13.9923,14.0114,13.9827,13.997,66100.0
2012-02-09 15:10:00,29.22,29.24,29.19,29.2,52400.0,13.997,14.0066,13.9827,13.9875,52400.0
2012-02-09 15:20:00,29.19,29.23,29.17,29.23,141600.0,13.9827,14.0018,13.9731,14.0018,141600.0
2012-02-09 15:30:00,29.23,29.27,29.22,29.27,176400.0,14.0018,14.021,13.997,14.021,176400.0
2012-02-09 15:40:00,29.27,29.27,29.18,29.21,220500.0,14.021,14.021,13.9779,13.9923,220500.0
2012-02-09 15:50:00,29.21,29.23,29.18,29.2,353800.0,13.9923,14.0018,13.9779,13.9875,353800.0
2012-02-10 09:30:00,28.91,28.94,28.67,28.74,154500.0,13.8485,13.8629,13.7336,13.7671,154500.0
2012-02-10 09:40:00,28.74,28.79,28.7,28.78,169500.0,13.7671,13.7911,13.748,13.7863,169500.0
2012-02-10 09:50:00,28.78,28.83,28.67,28.67,143300.0,13.7863,13.8102,13.7336,13.7336,143300.0
2012-02-10 10:00:00,28.67,28.78,28.66,28.69,127600.0,13.7336,13.7863,13.7288,13.7432,127600.0
2012-02-10 10:10:00,28.69,28.77,28.67,28.77,284700.0,13.7432,13.7815,13.7336,13.7815,284700.0
2012-02-10 10:20:00,28.77,28.86,28.77,28.86,149200.0,13.7815,13.8246,13.7815,13.8246,149200.0
2012-02-10 10:30:00,28.86,28.9,28.83,28.87,205300.0,13.8246,13.8438,13.8102,13.8294,205300.0
2012-02-10 10:40:00,28.87,28.99,28.86,28.97,221100.0,13.8294,13.8869,13.8246,13.8773,221100.0
2012-02-10 10:50:00,28.96,29.1,28.95,29.07,143500.0,13.8725,13.9396,13.8677,13.9252,143500.0
2012-02-10 11:00:00,29.08,29.12,29.05,29.1,153600.0,13.93,13.9491,13.9156,13.9396,153600.0
2012-02-10 11:10:00,29.09,29.14,29.08,29.1,71300.0,13.9348,13.9587,13.93,13.9396,71300.0
2012-02-10 11:20:00,29.09,29.1,29.05,29.07,181100.0,13.9348,13.9396,13.9156,13.9252,181100.0
2012-02-10 11:30:00,29.07,29.07,29.03,29.05,112700.0,13.9252,13.9252,13.906,13.9156,112700.0
2012-02-10 11:40:00,29.04,29.05,29.02,29.05,36800.0,13.9108,13.9156,13.9012,13.9156,36800.0
2012-02-10 11:50:00,29.05,29.06,29.01,29.02,88300.0,13.9156,13.9204,13.8965,13.9012,88300.0
2012-02-10 12:00:00,29.02,29.06,29.02,29.03,30700.0,13.9012,13.9204,13.9012,13.906,30700.0
2012-02-10 12:10:00,29.03,29.05,29.01,29.04,28900.0,13.906,13.9156,13.8965,13.9108,28900.0
2012-02-10 12:20:00,29.05,29.06,29.03,29.06,28400.0,13.9156,13.9204,13.906,13.9204,28400.0
2012-02-10 12:30:00,29.05,29.07,29.04,29.04,68500.0,13.9156,13.9252,13.9108,13.9108,68500.0
2012-02-10 12:40:00,29.04,29.06,29.03,29.05,47000.0,13.9108,13.9204,13.906,13.9156,47000.0
2012-02-10 12:50:00,29.05,29.06,29.04,29.05,86600.0,13.9156,13.9204,13.9108,13.9156,86600.0
2012-02-10 13:00:00,29.05,29.06,29.03,29.04,22300.0,13.9156,13.9204,13.906,13.9108,22300.0
2012-02-10 13:10:00,29.04,29.06,29.0,29.02,161300.0,13.9108,13.9204,13.8917,13.9012,161300.0
2012-02-10 13:20:00,29.01,29.02,29.0,29.0,24900.0,13.8965,13.9012,13.8917,13.8917,24900.0
2012-02-10 13:30:00,29.0,29.01,28.98,29.0,127400.0,13.8917,13.8965,13.8821,13.8917,127400.0
2012-02-10 13:40:00,29.0,29.01,28.95,28.99,37100.0,13.8917,13.8965,13.8677,13.8869,37100.0
2012-02-10 13:50:00,28.99,29.02,28.95,28.95,33600.0,13.8869,13.9012,13.8677,13.8677,33600.0
2012-02-10 14:00:00,28.95,29.0,28.95,28.96,51100.0,13.8677,13.8917,13.8677,13.8725,51100.0
2012-02-10 14:10:00,28.96,28.96,28.89,28.91,75700.0,13.8725,13.8725,13.839,13.8485,75700.0
2012-02-10 14:20:00,28.9,28.95,28.9,28.94,57900.0,13.8438,13.8677,13.8438,13.8629,57900.0
2012-02-10 14:30:00,28.94,28.97,28.93,28.93,57200.0,13.8629,13.8773,13.8581,13.8581,57200.0
2012-02-10 14:40:00,28.93,28.97,28.91,28.92,119500.0,13.8581,13.8773,13.8485,13.8533,119500.0
2012-02-10 14:50:00,28.93,28.96,28.93,28.95,27400.0,13.8581,13.8725,13.8581,13.8677,27400.0
2012-02-10 15:00:00,28.95,28.95,28.9,28.92,92400.0,13.8677,13.8677,13.8438,13.8533,92400.0
2012-02-10 15:10:00,28.91,28.95,28.89,28.95,45500.0,13.8485,13.8677,13.839,13.8677,45500.0
2012-02-10 15:20:00,28.95,28.96,28.9,28.93,92400.0,13.8677,13.8725,13.8438,13.8581,92400.0
2012-02-10 15:30:00,28.93,28.95,28.9,28.91,113400.0,13.8581,13.8677,13.8438,13.8485,113400.0
2012-02-10 15:40:00,28.92,29.02,28.91,28.96,182600.0,13.8533,13.9012,13.8485,13.8725,182600.0
2012-02-10 15:50:00,28.97,29.06,28.96,29.04,278800.0,13.8773,13.9204,13.8725,13.9108,278800.0
2012-02-13 09:30:00,29.25,29.34,29.13,29.34,143100.0,14.0114,14.0545,13.9539,14.0545,143100.0
2012-02-13 09:40:00,29.33,29.39,29.28,29.39,134900.0,14.0497,14.0785,14.0258,14.0785,134900.0
2012-02-13 09:50:00,29.39,29.4,29.27,29.27,91400.0,14.0785,14.0833,14.021,14.021,91400.0
2012-02-13 10:00:00,29.27,29.34,29.27,29.3,79100.0,14.021,14.0545,14.021,14.0354,79100.0
2012-02-13 10:10:00,29.3,29.33,29.24,29.26,153400.0,14.0354,14.0497,14.0066,14.0162,153400.0
2012-02-13 10:20:00,29.25,29.3,29.21,29.28,125800.0,14.0114,14.0354,13.9923,14.0258,125800.0
2012-02-13 10:30:00,29.28,29.34,29.23,29.31,267400.0,14.0258,14.0545,14.0018,14.0402,267400.0
2012-02-13 10:40:00,29.32,29.36,29.3,29.3,163400.0,14.0449,14.0641,14.0354,14.0354,163400.0
2012-02-13 10:50:00,29.3,29.37,29.28,29.36,208400.0,14.0354,14.0689,14.0258,14.0641,208400.0
2012-02-13 11:00:00,29.36,29.36,29.26,29.28,96300.0,14.0641,14.0641,14.0162,14.0258,96300.0
2012-02-13 11:10:00,29.29,29.41,29.29,29.39,146300.0,14.0306,14.0881,14.0306,14.0785,146300.0
2012-02-13 11:20:00,29.38,29.4,29.36,29.38,56900.0,14.0737,14.0833,14.0641,14.0737,56900.0
2012-02-13 11:30:00,29.38,29.4,29.35,29.39,85500.0,14.0737,14.0833,14.0593,14.0785,85500.0
2012-02-13 11:40:00,29.39,29.4,29.35,29.39,93800.0,14.0785,14.0833,14.0593,14.0785,93800.0
2012-02-13 11:50:00,29.39,29.42,29.38,29.39,49000.0,14.0785,14.0928,14.0737,14.0785,49000.0
2012-02-13 12:00:00,29.4,29.42,29.37,29.38,60000.0,14.0833,14.0928,14.0689,14.0737,60000.0
2012-02-13 12:10:00,29.38,29.41,29.37,29.38,114300.0,14.0737,14.0881,14.0689,14.0737,114300.0
2012-02-13 12:20:00,29.39,29.45,29.38,29.42,257800.0,14.0785,14.1072,14.0737,14.0928,257800.0
2012-02-13 12:30:00,29.41,29.43,29.38,29.39,127800.0,14.0881,14.0976,14.0737,14.0785,127800.0
2012-02-13 12:40:00,29.4,29.46,29.37,29.4,57500.0,14.0833,14.112,14.0689,14.0833,57500.0
2012-02-13 12:50:00,29.41,29.44,29.39,29.43,106000.0,14.0881,14.1024,14.0785,14.0976,106000.0
2012-02-13 13:00:00,29.43,29.45,29.41,29.43,54000.0,14.0976,14.1072,14.0881,14.0976,54000.0
2012-02-13 13:10:00,29.43,29.46,29.42,29.42,145900.0,14.0976,14.112,14.0928,14.0928,145900.0
2012-02-13 13:20:00,29.43,29.48,29.43,29.48,40400.0,14.0976,14.1216,14.0976,14.1216,40400.0
2012-02-13 13:30:00,29.48,29.56,29.47,29.56,209100.0,14.1216,14.1599,14.1168,14.1599,209100.0
2012-02-13 13:40:00,29.56,29.6,29.54,29.54,163100.0,14.1599,14.1791,14.1503,14.1503,163100.0
2012-02-13 13:50:00,29.54,29.54,29.48,29.49,103900.0,14.1503,14.1503,14.1216,14.1264,103900.0
2012-02-13 14:00:00,29.48,29.5,29.44,29.5,62400.0,14.1216,14.1312,14.1024,14.1312,62400.0
2012-02-13 14:10:00,29.5,29.5,29.47,29.49,38800.0,14.1312,14.1312,14.1168,14.1264,38800.0
2012-02-13 14:20:00,29.49,29.5,29.47,29.5,161400.0,14.1264,14.1312,14.1168,14.1312,161400.0
2012-02-13 14:30:00,29.49,29.51,29.45,29.5,132200.0,14.1264,14.136,14.1072,14.1312,132200.0
2012-02-13 14:40:00,29.49,29.51,29.48,29.49,88600.0,14.1264,14.136,14.1216,14.1264,88600.0
2012-02-13 14:50:00,29.5,29.51,29.49,29.49,89000.0,14.1312,14.136,14.1264,14.1264,89000.0
2012-02-13 15:00:00,29.49,29.51,29.45,29.49,86900.0,14.1264,14.136,14.1072,14.1264,86900.0
2012-02-13 15:10:00,29.49,29.51,29.46,29.5,160200.0,14.1264,14.136,14.112,14.1312,160200.0
2012-02-13 15:20:00,29.5,29.5,29.47,29.49,60000.0,14.1312,14.1312,14.1168,14.1264,60000.0
2012-02-13 15:30:00,29.48,29.55,29.47,29.54,111200.0,14.1216,14.1551,14.1168,14.1503,111200.0
2012-02-13 15:40:00,29.55,29.55,29.46,29.49,209400.0,14.1551,14.1551,14.112,14.1264,209400.0
2012-02-13 15:50:00,29.49,29.54,29.48,29.53,305100.0,14.1264,14.1503,14.1216,14.1455,305100.0
2012-02-14 09:30:00,29.47,29.59,29.37,29.43,83100.0,14.1168,14.1743,14.0689,14.0976,83100.0
2012-02-14 09:40:00,29.44,29.51,29.38,29.47,64200.0,14.1024,14.136,14.0737,14.1168,64200.0
2012-02-14 09:50:00,29.48,29.57,29.46,29.56,268600.0,14.1216,14.1647,14.112,14.1599,268600.0
2012-02-14 10:00:00,29.55,29.6,29.45,29.46,157800.0,14.1551,14.1791,14.1072,14.112,157800.0
2012-02-14 10:10:00,29.46,29.51,29.39,29.39,153200.0,14.112,14.136,14.0785,14.0785,153200.0
2012-02-14 10:20:00,29.39,29.43,29.37,29.4,86200.0,14.0785,14.0976,14.0689,14.0833,86200.0
2012-02-14 10:30:00,29.4,29.41,29.33,29.34,266000.0,14.0833,14.0881,14.0497,14.0545,266000.0
2012-02-14 10:40:00,29.33,29.35,29.3,29.32,57700.0,14.0497,14.0593,14.0354,14.0449,57700.0
2012-02-14 10:50:00,29.33,29.33,29.23,29.28,86900.0,14.0497,14.0497,14.0018,14.0258,86900.0
2012-02-14 11:00:00,29.29,29.37,29.28,29.33,79400.0,14.0306,14.0689,14.0258,14.0497,79400.0
2012-02-14 11:10:00,29.34,29.34,29.29,29.29,89700.0,14.0545,14.0545,14.0306,14.0306,89700.0
2012-02-14 11:20:00,29.29,29.34,29.26,29.32,87800.0,14.0306,14.0545,14.0162,14.0449,87800.0
2012-02-14 11:30:00,29.32,29.34,29.3,29.3,100700.0,14.0449,14.0545,14.0354,14.0354,100700.0
2012-02-14 11:40:00,29.3,29.31,29.27,29.31,106400.0,14.0354,14.0402,14.021,14.0402,106400.0
2012-02-14 11:50:00,29.3,29.34,29.28,29.3,58700.0,14.0354,14.0545,14.0258,14.0354,58700.0
2012-02-14 12:00:00,29.29,29.3,29.26,29.29,32500.0,14.0306,14.0354,14.0162,14.0306,32500.0
2012-02-14 12:10:00,29.29,29.29,29.22,29.22,57900.0,14.0306,14.0306,13.997,13.997,57900.0
2012-02-14 12:20:00,29.23,29.24,29.21,29.21,45100.0,14.0018,14.0066,13.9923,13.9923,45100.0
2012-02-14 12:30:00,29.22,29.22,29.17,29.19,64600.0,13.997,13.997,13.9731,13.9827,64600.0
2012-02-14 12:40:00,29.19,29.22,29.18,29.21,27400.0,13.9827,13.997,13.9779,13.9923,27400.0
2012-02-14 12:50:00,29.21,29.21,29.1,29.13,61200.0,13.9923,13.9923,13.9396,13.9539,61200.0
2012-02-14 13:00:00,29.13,29.14,29.05,29.05,91700.0,13.9539,13.9587,13.9156,13.9156,91700.0
2012-02-14 13:10:00,29.05,29.09,29.02,29.02,181300.0,13.9156,13.9348,13.9012,13.9012,181300.0
2012-02-14 13:20:00,29.02,29.09,29.01,29.07,67800.0,13.9012,13.9348,13.8965,13.9252,67800.0
2012-02-14 13:30:00,29.07,29.13,29.07,29.12,60900.0,13.9252,13.9539,13.9252,13.9491,60900.0
2012-02-14 13:40:00,29.11,29.13,29.04,29.04,89900.0,13.9444,13.9539,13.9108,13.9108,89900.0
2012-02-14 13:50:00,29.04,29.08,29.0,29.08,104600.0,13.9108,13.93,13.8917,13.93,104600.0
2012-02-14 14:00:00,29.08,29.11,29.07,29.08,58000.0,13.93,13.9444,13.9252,13.93,58000.0
2012-02-14 14:10:00,29.08,29.11,29.06,29.07,116000.0,13.93,13.9444,13.9204,13.9252,116000.0
2012-02-14 14:20:00,29.07,29.09,29.02,29.02,91800.0,13.9252,13.9348,13.9012,13.9012,91800.0
2012-02-14 14:30:00,29.03,29.13,29.0,29.12,202200.0,13.906,13.9539,13.8917,13.9491,202200.0
2012-02-14 14:40:00,29.11,29.14,29.05,29.06,118800.0,13.9444,13.9587,13.9156,13.9204,118800.0
2012-02-14 14:50:00,29.06,29.1,29.06,29.08,55300.0,13.9204,13.9396,13.9204,13.93,55300.0
2012-02-14 15:00:00,29.09,29.13,29.07,29.07,134500.0,13.9348,13.9539,13.9252,13.9252,134500.0
2012-02-14 15:10:00,29.07,29.08,29.01,29.02,58700.0,13.9252,13.93,13.8965,13.9012,58700.0
2012-02-14 15:20:00,29.02,29.03,28.97,28.99,85500.0,13.9012,13.906,13.8773,13.8869,85500.0
2012-02-14 15:30:00,28.98,29.11,28.98,29.11,139300.0,13.8821,13.9444,13.8821,13.9444,139300.0
2012-02-14 15:40:00,29.11,29.16,29.08,29.16,297700.0,13.9444,13.9683,13.93,13.9683,297700.0
2012-02-14 15:50:00,29.16,29.19,29.14,29.17,342100.0,13.9683,13.9827,13.9587,13.9731,342100.0
2012-02-15 09:30:00,29.38,29.38,29.13,29.13,109400.0,14.0737,14.0737,13.9539,13.9539,109400.0
2012-02-15 09:40:00,29.13,29.13,28.92,29.0,237700.0,13.9539,13.9539,13.8533,13.8917,237700.0
2012-02-15 09:50:00,29.0,29.0,28.98,29.0,159000.0,13.8917,13.8917,13.8821,13.8917,159000.0
2012-02-15 10:00:00,28.99,29.09,28.99,29.03,192500.0,13.8869,13.9348,13.8869,13.906,192500.0
2012-02-15 10:10:00,29.03,29.09,29.03,29.05,75100.0,13.906,13.9348,13.906,13.9156,75100.0
2012-02-15 10:20:00,29.06,29.21,29.04,29.2,63500.0,13.9204,13.9923,13.9108,13.9875,63500.0
2012-02-15 10:30:00,29.21,29.28,29.21,29.25,127300.0,13.9923,14.0258,13.9923,14.0114,127300.0
2012-02-15 10:40:00,29.26,29.32,29.25,29.29,77200.0,14.0162,14.0449,14.0114,14.0306,77200.0
2012-02-15 10:50:00,29.27,29.27,29.14,29.15,71100.0,14.021,14.021,13.9587,13.9635,71100.0
2012-02-15 11:00:00,29.16,29.16,29.04,29.04,103200.0,13.9683,13.9683,13.9108,13.9108,103200.0
2012-02-15 11:10:00,29.05,29.12,29.05,29.09,117000.0,13.9156,13.9491,13.9156,13.9348,117000.0
2012-02-15 11:20:00,29.1,29.1,29.0,29.04,279700.0,13.9396,13.9396,13.8917,13.9108,279700.0
2012-02-15 11:30:00,29.04,29.05,28.99,29.02,167400.0,13.9108,13.9156,13.8869,13.9012,167400.0
2012-02-15 11:40:00,29.02,29.09,29.02,29.07,128200.0,13.9012,13.9348,13.9012,13.9252,128200.0
2012-02-15 11:50:00,29.07,29.08,29.06,29.08,58600.0,13.9252,13.93,13.9204,13.93,58600.0
2012-02-15 12:00:00,29.08,29.1,29.07,29.1,63500.0,13.93,13.9396,13.9252,13.9396,63500.0
2012-02-15 12:10:00,29.1,29.1,29.06,29.1,60400.0,13.9396,13.9396,13.9204,13.9396,60400.0
2012-02-15 12:20:00,29.1,29.13,29.07,29.1,95400.0,13.9396,13.9539,13.9252,13.9396,95400.0
2012-02-15 12:30:00,29.1,29.13,29.05,29.08,80000.0,13.9396,13.9539,13.9156,13.93,80000.0
2012-02-15 12:40:00,29.07,29.1,28.99,28.99,66400.0,13.9252,13.9396,13.8869,13.8869,66400.0
2012-02-15 12:50:00,29.0,29.02,28.94,28.96,86400.0,13.8917,13.9012,13.8629,13.8725,86400.0
2012-02-15 13:00:00,28.95,29.02,28.89,29.0,166400.0,13.8677,13.9012,13.839,13.8917,166400.0
2012-02-15 13:10:00,29.01,29.03,28.98,29.0,57800.0,13.8965,13.906,13.8821,13.8917,57800.0
2012-02-15 13:20:00,29.0,29.05,29.0,29.05,46200.0,13.8917,13.9156,13.8917,13.9156,46200.0
2012-02-15 13:30:00,29.04,29.06,29.0,29.02,67700.0,13.9108,13.9204,13.8917,13.9012,67700.0
2012-02-15 13:40:00,29.01,29.03,28.97,29.0,68200.0,13.8965,13.906,13.8773,13.8917,68200.0
2012-02-15 13:50:00,29.0,29.05,29.0,29.04,75700.0,13.8917,13.9156,13.8917,13.9108,75700.0
2012-02-15 14:00:00,29.04,29.07,28.97,29.01,103600.0,13.9108,13.9252,13.8773,13.8965,103600.0
2012-02-15 14:10:00,29.01,29.01,28.95,28.95,95500.0,13.8965,13.8965,13.8677,13.8677,95500.0
2012-02-15 14:20:00,28.95,29.06,28.95,29.03,83500.0,13.8677,13.9204,13.8677,13.906,83500.0
2012-02-15 14:30:00,29.03,29.03,28.99,28.99,86300.0,13.906,13.906,13.8869,13.8869,86300.0
2012-02-15 14:40:00,28.99,29.08,28.99,29.06,84200.0,13.8869,13.93,13.8869,13.9204,84200.0
2012-02-15 14:50:00,29.06,29.1,28.94,28.94,121200.0,13.9204,13.9396,13.8629,13.8629,121200.0
2012-02-15 15:00:00,28.94,28.97,28.9,28.94,106000.0,13.8629,13.8773,13.8438,13.8629,106000.0
2012-02-15 15:10:00,28.94,28.98,28.9,28.9,195000.0,13.8629,13.8821,13.8438,13.8438,195000.0
2012-02-15 15:20:00,28.9,28.93,28.85,28.86,157100.0,13.8438,13.8581,13.8198,13.8246,157100.0
2012-02-15 15:30:00,28.87,28.94,28.87,28.94,157400.0,13.8294,13.8629,13.8294,13.8629,157400.0
2012-02-15 15:40:00,28.94,28.97,28.91,28.91,473000.0,13.8629,13.8773,13.8485,13.8485,473000.0
2012-02-15 15:50:00,28.91,28.98,28.91,28.96,375100.0,13.8485,13.8821,13.8485,13.8725,375100.0
2012-02-16 09:30:00,28.89,28.95,28.71,28.85,149500.0,13.839,13.8677,13.7527,13.8198,149500.0
2012-02-16 09:40:00,28.85,28.92,28.83,28.91,89500.0,13.8198,13.8533,13.8102,13.8485,89500.0
2012-02-16 09:50:00,28.9,28.97,28.88,28.94,121300.0,13.8438,13.8773,13.8342,13.8629,121300.0
2012-02-16 10:00:00,28.94,29.04,28.93,29.0,89800.0,13.8629,13.9108,13.8581,13.8917,89800.0
2012-02-16 10:10:00,29.01,29.05,28.99,29.01,103600.0,13.8965,13.9156,13.8869,13.8965,103600.0
2012-02-16 10:20:00,29.0,29.06,28.96,29.04,72900.0,13.8917,13.9204,13.8725,13.9108,72900.0
2012-02-16 10:30:00,29.05,29.05,29.0,29.03,104300.0,13.9156,13.9156,13.8917,13.906,104300.0
2012-02-16 10:40:00,29.03,29.05,28.99,28.99,70100.0,13.906,13.9156,13.8869,13.8869,70100.0
2012-02-16 10:50:00,28.99,29.01,28.94,28.94,136000.0,13.8869,13.8965,13.8629,13.8629,136000.0
2012-02-16 11:00:00,28.95,29.02,28.94,28.96,157300.0,13.8677,13.9012,13.8629,13.8725,157300.0
2012-02-16 11:10:00,28.96,28.98,28.92,28.95,86400.0,13.8725,13.8821,13.8533,13.8677,86400.0
2012-02-16 11:20:00,28.96,28.96,28.94,28.95,62700.0,13.8725,13.8725,13.8629,13.8677,62700.0
2012-02-16 11:30:00,28.96,28.98,28.94,28.98,239200.0,13.8725,13.8821,13.8629,13.8821,239200.0
2012-02-16 11:40:00,28.98,28.98,28.92,28.93,78700.0,13.8821,13.8821,13.8533,13.8581,78700.0
2012-02-16 11:50:00,28.93,29.0,28.93,28.97,124400.0,13.8581,13.8917,13.8581,13.8773,124400.0
2012-02-16 12:00:00,28.97,29.01,28.96,28.98,91400.0,13.8773,13.8965,13.8725,13.8821,91400.0
2012-02-16 12:10:00,28.98,29.0,28.97,28.98,86400.0,13.8821,13.8917,13.8773,13.8821,86400.0
2012-02-16 12:20:00,28.98,29.0,28.96,28.98,118200.0,13.8821,13.8917,13.8725,13.8821,118200.0
2012-02-16 12:30:00,28.99,29.0,28.97,28.99,90400.0,13.8869,13.8917,13.8773,13.8869,90400.0
2012-02-16 12:40:00,29.0,29.01,28.97,28.99,75800.0,13.8917,13.8965,13.8773,13.8869,75800.0
2012-02-16 12:50:00,28.98,28.99,28.95,28.97,74300.0,13.8821,13.8869,13.8677,13.8773,74300.0
2012-02-16 13:00:00,28.98,29.01,28.95,28.95,139700.0,13.8821,13.8965,13.8677,13.8677,139700.0
2012-02-16 13:10:00,28.95,29.0,28.95,28.98,105600.0,13.8677,13.8917,13.8677,13.8821,105600.0
2012-02-16 13:20:00,28.99,28.99,28.95,28.96,63000.0,13.8869,13.8869,13.8677,13.8725,63000.0
2012-02-16 13:30:00,28.96,28.99,28.96,28.97,143200.0,13.8725,13.8869,13.8725,13.8773,143200.0
2012-02-16 13:40:00,28.97,28.98,28.95,28.95,50200.0,13.8773,13.8821,13.8677,13.8677,50200.0
2012-02-16 13:50:00,28.96,28.97,28.93,28.96,129300.0,13.8725,13.8773,13.8581,13.8725,129300.0
2012-02-16 14:00:00,28.96,28.96,28.9,28.9,110400.0,13.8725,13.8725,13.8438,13.8438,110400.0
2012-02-16 14:10:00,28.9,28.91,28.87,28.89,171500.0,13.8438,13.8485,13.8294,13.839,171500.0
2012-02-16 14:20:00,28.89,28.91,28.87,28.9,110700.0,13.839,13.8485,13.8294,13.8438,110700.0
2012-02-16 14:30:00,28.91,28.91,28.87,28.87,153300.0,13.8485,13.8485,13.8294,13.8294,153300.0
2012-02-16 14:40:00,28.88,28.9,28.87,28.89,139900.0,13.8342,13.8438,13.8294,13.839,139900.0
2012-02-16 14:50:00,28.9,28.9,28.87,28.9,99000.0,13.8438,13.8438,13.8294,13.8438,99000.0
2012-02-16 15:00:00,28.89,28.95,28.89,28.95,172300.0,13.839,13.8677,13.839,13.8677,172300.0
2012-02-16 15:10:00,28.95,28.96,28.92,28.93,159100.0,13.8677,13.8725,13.8533,13.8581,159100.0
2012-02-16 15:20:00,28.93,28.95,28.91,28.93,113800.0,13.8581,13.8677,13.8485,13.8581,113800.0
2012-02-16 15:30:00,28.94,28.99,28.93,28.98,123800.0,13.8629,13.8869,13.8581,13.8821,123800.0
2012-02-16 15:40:00,28.98,28.98,28.91,28.92,287400.0,13.8821,13.8821,13.8485,13.8533,287400.0
2012-02-16 15:50:00,28.93,28.93,28.87,28.88,646900.0,13.8581,13.8581,13.8294,13.8342,646900.0
2012-02-17 09:30:00,29.33,29.37,29.09,29.32,610500.0,14.0497,14.0689,13.9348,14.0449,610500.0
2012-02-17 09:40:00,29.33,29.35,29.22,29.25,221300.0,14.0497,14.0593,13.997,14.0114,221300.0
2012-02-17 09:50:00,29.24,29.26,29.12,29.14,185200.0,14.0066,14.0162,13.9491,13.9587,185200.0
2012-02-17 10:00:00,29.14,29.18,29.11,29.15,240200.0,13.9587,13.9779,13.9444,13.9635,240200.0
2012-02-17 10:10:00,29.16,29.23,29.14,29.22,116100.0,13.9683,14.0018,13.9587,13.997,116100.0
2012-02-17 10:20:00,29.23,29.25,29.18,29.2,147000.0,14.0018,14.0114,13.9779,13.9875,147000.0
2012-02-17 10:30:00,29.2,29.28,29.18,29.24,116900.0,13.9875,14.0258,13.9779,14.0066,116900.0
2012-02-17 10:40:00,29.24,29.25,29.16,29.16,175400.0,14.0066,14.0114,13.9683,13.9683,175400.0
2012-02-17 10:50:00,29.16,29.2,29.15,29.16,136900.0,13.9683,13.9875,13.9635,13.9683,136900.0
2012-02-17 11:00:00,29.17,29.18,29.12,29.16,118000.0,13.9731,13.9779,13.9491,13.9683,118000.0
2012-02-17 11:10:00,29.16,29.19,29.15,29.16,94300.0,13.9683,13.9827,13.9635,13.9683,94300.0
2012-02-17 11:20:00,29.16,29.16,29.07,29.09,171300.0,13.9683,13.9683,13.9252,13.9348,171300.0
2012-02-17 11:30:00,29.1,29.11,29.08,29.09,120500.0,13.9396,13.9444,13.93,13.9348,120500.0
2012-02-17 11:40:00,29.09,29.2,29.09,29.17,72600.0,13.9348,13.9875,13.9348,13.9731,72600.0
2012-02-17 11:50:00,29.17,29.17,29.1,29.1,97900.0,13.9731,13.9731,13.9396,13.9396,97900.0
2012-02-17 12:00:00,29.11,29.11,29.08,29.08,120200.0,13.9444,13.9444,13.93,13.93,120200.0
2012-02-17 12:10:00,29.09,29.15,29.08,29.15,63000.0,13.9348,13.9635,13.93,13.9635,63000.0
2012-02-17 12:20:00,29.14,29.17,29.12,29.12,183900.0,13.9587,13.9731,13.9491,13.9491,183900.0
2012-02-17 12:30:00,29.13,29.16,29.1,29.11,128100.0,13.9539,13.9683,13.9396,13.9444,128100.0
2012-02-17 12:40:00,29.11,29.12,29.08,29.08,180500.0,13.9444,13.9491,13.93,13.93,180500.0
2012-02-17 12:50:00,29.09,29.13,29.08,29.12,82300.0,13.9348,13.9539,13.93,13.9491,82300.0
2012-02-17 13:00:00,29.11,29.16,29.11,29.13,116600.0,13.9444,13.9683,13.9444,13.9539,116600.0
2012-02-17 13:10:00,29.14,29.16,29.11,29.12,116700.0,13.9587,13.9683,13.9444,13.9491,116700.0
2012-02-17 13:20:00,29.13,29.18,29.12,29.18,72100.0,13.9539,13.9779,13.9491,13.9779,72100.0
2012-02-17 13:30:00,29.18,29.19,29.17,29.18,66500.0,13.9779,13.9827,13.9731,13.9779,66500.0
2012-02-17 13:40:00,29.18,29.2,29.15,29.16,77100.0,13.9779,13.9875,13.9635,13.9683,77100.0
2012-02-17 13:50:00,29.15,29.17,29.13,29.15,73000.0,13.9635,13.9731,13.9539,13.9635,73000.0
2012-02-17 14:00:00,29.15,29.17,29.14,29.17,95100.0,13.9635,13.9731,13.9587,13.9731,95100.0
2012-02-17 14:10:00,29.17,29.17,29.16,29.16,57700.0,13.9731,13.9731,13.9683,13.9683,57700.0
2012-02-17 14:20:00,29.16,29.17,29.1,29.1,159000.0,13.9683,13.9731,13.9396,13.9396,159000.0
2012-02-17 14:30:00,29.11,29.11,29.09,29.09,111300.0,13.9444,13.9444,13.9348,13.9348,111300.0
2012-02-17 14:40:00,29.09,29.1,29.08,29.08,160400.0,13.9348,13.9396,13.93,13.93,160400.0
2012-02-17 14:50:00,29.08,29.09,29.07,29.07,63500.0,13.93,13.9348,13.9252,13.9252,63500.0
2012-02-17 15:00:00,29.07,29.09,29.06,29.08,137200.0,13.9252,13.9348,13.9204,13.93,137200.0
2012-02-17 15:10:00,29.09,29.12,29.08,29.11,126400.0,13.9348,13.9491,13.93,13.9444,126400.0
2012-02-17 15:20:00,29.11,29.14,29.1,29.14,120900.0,13.9444,13.9587,13.9396,13.9587,120900.0
2012-02-17 15:30:00,29.14,29.15,29.07,29.12,162700.0,13.9587,13.9635,13.9252,13.9491,162700.0
2012-02-17 15:40:00,29.12,29.15,29.11,29.13,239600.0,13.9491,13.9635,13.9444,13.9539,239600.0
2012-02-17 15:50:00,29.13,29.14,29.05,29.1,618800.0,13.9539,13.9587,13.9156,13.9396,618800.0
2012-02-21 09:30:00,29.37,29.43,29.23,29.27,149700.0,14.0689,14.0976,14.0018,14.021,149700.0
2012-02-21 09:40:00,29.28,29.28,29.2,29.2,148300.0,14.0258,14.0258,13.9875,13.9875,148300.0
2012-02-21 09:50:00,29.2,29.27,29.18,29.26,253300.0,13.9875,14.021,13.9779,14.0162,253300.0
2012-02-21 10:00:00,29.26,29.27,29.22,29.24,92100.0,14.0162,14.021,13.997,14.0066,92100.0
2012-02-21 10:10:00,29.24,29.26,29.2,29.22,64900.0,14.0066,14.0162,13.9875,13.997,64900.0
2012-02-21 10:20:00,29.22,29.25,29.2,29.24,56000.0,13.997,14.0114,13.9875,14.0066,56000.0
2012-02-21 10:30:00,29.25,29.27,29.23,29.25,63400.0,14.0114,14.021,14.0018,14.0114,63400.0
2012-02-21 10:40:00,29.25,29.25,29.21,29.22,78300.0,14.0114,14.0114,13.9923,13.997,78300.0
2012-02-21 10:50:00,29.22,29.25,29.21,29.25,39200.0,13.997,14.0114,13.9923,14.0114,39200.0
2012-02-21 11:00:00,29.25,29.26,29.23,29.26,71700.0,14.0114,14.0162,14.0018,14.0162,71700.0
2012-02-21 11:10:00,29.25,29.27,29.23,29.27,118400.0,14.0114,14.021,14.0018,14.021,118400.0
2012-02-21 11:20:00,29.27,29.35,29.26,29.34,88000.0,14.021,14.0593,14.0162,14.0545,88000.0
2012-02-21 11:30:00,29.34,29.38,29.34,29.37,93300.0,14.0545,14.0737,14.0545,14.0689,93300.0
2012-02-21 11:40:00,29.38,29.38,29.32,29.35,86500.0,14.0737,14.0737,14.0449,14.0593,86500.0
2012-02-21 11:50:00,29.36,29.36,29.32,29.35,82900.0,14.0641,14.0641,14.0449,14.0593,82900.0
2012-02-21 12:00:00,29.35,29.49,29.34,29.48,159800.0,14.0593,14.1264,14.0545,14.1216,159800.0
2012-02-21 12:10:00,29.48,29.5,29.45,29.45,46700.0,14.1216,14.1312,14.1072,14.1072,46700.0
2012-02-21 12:20:00,29.46,29.51,29.45,29.5,64300.0,14.112,14.136,14.1072,14.1312,64300.0
2012-02-21 12:30:00,29.5,29.5,29.46,29.49,46700.0,14.1312,14.1312,14.112,14.1264,46700.0
2012-02-21 12:40:00,29.49,29.52,29.49,29.52,25400.0,14.1264,14.1408,14.1264,14.1408,25400.0
2012-02-21 12:50:00,29.52,29.53,29.48,29.52,55900.0,14.1408,14.1455,14.1216,14.1408,55900.0
2012-02-21 13:00:00,29.52,29.56,29.51,29.55,45400.0,14.1408,14.1599,14.136,14.1551,45400.0
2012-02-21 13:10:00,29.56,29.58,29.53,29.54,40300.0,14.1599,14.1695,14.1455,14.1503,40300.0
2012-02-21 13:20:00,29.54,29.57,29.53,29.55,32800.0,14.1503,14.1647,14.1455,14.1551,32800.0
2012-02-21 13:30:00,29.55,29.56,29.5,29.5,95900.0,14.1551,14.1599,14.1312,14.1312,95900.0
2012-02-21 13:40:00,29.51,29.51,29.45,29.47,74500.0,14.136,14.136,14.1072,14.1168,74500.0
2012-02-21 13:50:00,29.48,29.52,29.42,29.44,87500.0,14.1216,14.1408,14.0928,14.1024,87500.0
2012-02-21 14:00:00,29.45,29.5,29.45,29.47,51300.0,14.1072,14.1312,14.1072,14.1168,51300.0
2012-02-21 14:10:00,29.48,29.48,29.42,29.43,62200.0,14.1216,14.1216,14.0928,14.0976,62200.0
2012-02-21 14:20:00,29.42,29.42,29.36,29.41,70800.0,14.0928,14.0928,14.0641,14.0881,70800.0
2012-02-21 14:30:00,29.41,29.45,29.38,29.4,113700.0,14.0881,14.1072,14.0737,14.0833,113700.0
2012-02-21 14:40:00,29.4,29.41,29.37,29.4,90300.0,14.0833,14.0881,14.0689,14.0833,90300.0
2012-02-21 14:50:00,29.4,29.41,29.36,29.37,86300.0,14.0833,14.0881,14.0641,14.0689,86300.0
2012-02-21 15:00:00,29.38,29.42,29.38,29.38,78900.0,14.0737,14.0928,14.0737,14.0737,78900.0
2012-02-21 15:10:00,29.38,29.4,29.34,29.36,94100.0,14.0737,14.0833,14.0545,14.0641,94100.0
2012-02-21 15:20:00,29.35,29.4,29.34,29.35,128000.0,14.0593,14.0833,14.0545,14.0593,128000.0
2012-02-21 15:30:00,29.34,29.36,29.31,29.36,168800.0,14.0545,14.0641,14.0402,14.0641,168800.0
2012-02-21 15:40:00,29.36,29.45,29.36,29.41,191200.0,14.0641,14.1072,14.0641,14.0881,191200.0
2012-02-21 15:50:00,29.41,29.45,29.4,29.44,256200.0,14.0881,14.1072,14.0833,14.1024,256200.0
2012-02-22 09:30:00,29.39,29.55,29.39,29.43,122200.0,14.0785,14.1551,14.0785,14.0976,122200.0
2012-02-22 09:40:00,29.44,29.58,29.43,29.53,69800.0,14.1024,14.1695,14.0976,14.1455,69800.0
2012-02-22 09:50:00,29.53,29.67,29.49,29.67,89400.0,14.1455,14.2126,14.1264,14.2126,89400.0
2012-02-22 10:00:00,29.67,29.67,29.55,29.67,150800.0,14.2126,14.2126,14.1551,14.2126,150800.0
2012-02-22 10:10:00,29.66,29.72,29.56,29.6,165700.0,14.2078,14.2366,14.1599,14.1791,165700.0
2012-02-22 10:20:00,29.61,29.67,29.58,29.62,109500.0,14.1839,14.2126,14.1695,14.1887,109500.0
2012-02-22 10:30:00,29.62,29.63,29.56,29.6,66100.0,14.1887,14.1934,14.1599,14.1791,66100.0
2012-02-22 10:40:00,29.6,29.63,29.55,29.6,82100.0,14.1791,14.1934,14.1551,14.1791,82100.0
2012-02-22 10:50:00,29.61,29.64,29.57,29.63,61700.0,14.1839,14.1982,14.1647,14.1934,61700.0
2012-02-22 11:00:00,29.63,29.7,29.6,29.6,98500.0,14.1934,14.227,14.1791,14.1791,98500.0
2012-02-22 11:10:00,29.61,29.61,29.43,29.45,154800.0,14.1839,14.1839,14.0976,14.1072,154800.0
2012-02-22 11:20:00,29.45,29.49,29.42,29.46,131800.0,14.1072,14.1264,14.0928,14.112,131800.0
2012-02-22 11:30:00,29.47,29.48,29.41,29.41,75200.0,14.1168,14.1216,14.0881,14.0881,75200.0
2012-02-22 11:40:00,29.41,29.45,29.37,29.45,149400.0,14.0881,14.1072,14.0689,14.1072,149400.0
2012-02-22 11:50:00,29.45,29.45,29.31,29.35,130200.0,14.1072,14.1072,14.0402,14.0593,130200.0
2012-02-22 12:00:00,29.34,29.35,29.32,29.32,110400.0,14.0545,14.0593,14.0449,14.0449,110400.0
2012-02-22 12:10:00,29.32,29.32,29.27,29.28,86900.0,14.0449,14.0449,14.021,14.0258,86900.0
2012-02-22 12:20:00,29.29,29.33,29.28,29.3,80700.0,14.0306,14.0497,14.0258,14.0354,80700.0
2012-02-22 12:30:00,29.31,29.35,29.26,29.33,100600.0,14.0402,14.0593,14.0162,14.0497,100600.0
2012-02-22 12:40:00,29.33,29.34,29.29,29.3,53200.0,14.0497,14.0545,14.0306,14.0354,53200.0
2012-02-22 12:50:00,29.3,29.3,29.22,29.28,84200.0,14.0354,14.0354,13.997,14.0258,84200.0
2012-02-22 13:00:00,29.27,29.34,29.26,29.32,55900.0,14.021,14.0545,14.0162,14.0449,55900.0
2012-02-22 13:10:00,29.32,29.39,29.28,29.34,115800.0,14.0449,14.0785,14.0258,14.0545,115800.0
2012-02-22 13:20:00,29.35,29.4,29.32,29.36,88000.0,14.0593,14.0833,14.0449,14.0641,88000.0
2012-02-22 13:30:00,29.36,29.36,29.33,29.33,43500.0,14.0641,14.0641,14.0497,14.0497,43500.0
2012-02-22 13:40:00,29.33,29.38,29.31,29.37,88000.0,14.0497,14.0737,14.0402,14.0689,88000.0
2012-02-22 13:50:00,29.37,29.41,29.32,29.33,69600.0,14.0689,14.0881,14.0449,14.0497,69600.0
2012-02-22 14:00:00,29.33,29.39,29.33,29.38,119000.0,14.0497,14.0785,14.0497,14.0737,119000.0
2012-02-22 14:10:00,29.38,29.41,29.35,29.38,74100.0,14.0737,14.0881,14.0593,14.0737,74100.0
2012-02-22 14:20:00,29.39,29.41,29.36,29.36,67700.0,14.0785,14.0881,14.0641,14.0641,67700.0
2012-02-22 14:30:00,29.37,29.37,29.27,29.32,84800.0,14.0689,14.0689,14.021,14.0449,84800.0
2012-02-22 14:40:00,29.32,29.36,29.3,29.34,86800.0,14.0449,14.0641,14.0354,14.0545,86800.0
2012-02-22 14:50:00,29.34,29.35,29.34,29.35,68500.0,14.0545,14.0593,14.0545,14.0593,68500.0
2012-02-22 15:00:00,29.34,29.39,29.34,29.37,96800.0,14.0545,14.0785,14.0545,14.0689,96800.0
2012-02-22 15:10:00,29.37,29.43,29.37,29.37,86200.0,14.0689,14.0976,14.0689,14.0689,86200.0
2012-02-22 15:20:00,29.37,29.39,29.32,29.38,158500.0,14.0689,14.0785,14.0449,14.0737,158500.0
2012-02-22 15:30:00,29.38,29.47,29.37,29.46,208700.0,14.0737,14.1168,14.0689,14.112,208700.0
2012-02-22 15:40:00,29.46,29.46,29.32,29.32,252600.0,14.112,14.112,14.0449,14.0449,252600.0
2012-02-22 15:50:00,29.32,29.33,29.28,29.31,307400.0,14.0449,14.0497,14.0258,14.0402,307400.0
2012-02-23 09:30:00,28.97,29.32,28.97,29.07,210600.0,13.8773,14.0449,13.8773,13.9252,210600.0
2012-02-23 09:40:00,29.07,29.07,28.79,28.88,270400.0,13.9252,13.9252,13.7911,13.8342,270400.0
2012-02-23 09:50:00,28.87,28.88,28.63,28.66,333700.0,13.8294,13.8342,13.7144,13.7288,333700.0
2012-02-23 10:00:00,28.65,28.66,28.58,28.59,626700.0,13.724,13.7288,13.6905,13.6953,626700.0
2012-02-23 10:10:00,28.58,28.62,28.51,28.52,241000.0,13.6905,13.7096,13.6569,13.6617,241000.0
2012-02-23 10:20:00,28.52,28.72,28.52,28.64,760600.0,13.6617,13.7575,13.6617,13.7192,760600.0
2012-02-23 10:30:00,28.64,28.66,28.59,28.6,388900.0,13.7192,13.7288,13.6953,13.7001,388900.0
2012-02-23 10:40:00,28.6,28.64,28.53,28.64,287600.0,13.7001,13.7192,13.6665,13.7192,287600.0
2012-02-23 10:50:00,28.64,28.69,28.56,28.66,366300.0,13.7192,13.7432,13.6809,13.7288,366300.0
2012-02-23 11:00:00,28.66,28.67,28.54,28.6,579000.0,13.7288,13.7336,13.6713,13.7001,579000.0
2012-02-23 11:10:00,28.6,28.72,28.59,28.66,504500.0,13.7001,13.7575,13.6953,13.7288,504500.0
2012-02-23 11:20:00,28.66,28.67,28.59,28.6,291700.0,13.7288,13.7336,13.6953,13.7001,291700.0
2012-02-23 11:30:00,28.61,28.71,28.59,28.7,217200.0,13.7048,13.7527,13.6953,13.748,217200.0
2012-02-23 11:40:00,28.7,28.78,28.7,28.71,229700.0,13.748,13.7863,13.748,13.7527,229700.0
2012-02-23 11:50:00,28.71,28.74,28.68,28.68,140000.0,13.7527,13.7671,13.7384,13.7384,140000.0
2012-02-23 12:00:00,28.68,28.72,28.65,28.72,68000.0,13.7384,13.7575,13.724,13.7575,68000.0
2012-02-23 12:10:00,28.71,28.71,28.68,28.71,173400.0,13.7527,13.7527,13.7384,13.7527,173400.0
2012-02-23 12:20:00,28.71,28.84,28.7,28.8,394800.0,13.7527,13.815,13.748,13.7959,394800.0
2012-02-23 12:30:00,28.8,28.8,28.75,28.76,80300.0,13.7959,13.7959,13.7719,13.7767,80300.0
2012-02-23 12:40:00,28.75,28.76,28.72,28.75,99600.0,13.7719,13.7767,13.7575,13.7719,99600.0
2012-02-23 12:50:00,28.76,28.79,28.74,28.79,165400.0,13.7767,13.7911,13.7671,13.7911,165400.0
2012-02-23 13:00:00,28.79,28.8,28.76,28.8,308000.0,13.7911,13.7959,13.7767,13.7959,308000.0
2012-02-23 13:10:00,28.8,28.85,28.78,28.8,162600.0,13.7959,13.8198,13.7863,13.7959,162600.0
2012-02-23 13:20:00,28.8,28.83,28.76,28.76,148400.0,13.7959,13.8102,13.7767,13.7767,148400.0
2012-02-23 13:30:00,28.76,28.83,28.75,28.79,180600.0,13.7767,13.8102,13.7719,13.7911,180600.0
2012-02-23 13:40:00,28.79,28.83,28.77,28.81,159000.0,13.7911,13.8102,13.7815,13.8006,159000.0
2012-02-23 13:50:00,28.81,28.85,28.81,28.82,147000.0,13.8006,13.8198,13.8006,13.8054,147000.0
2012-02-23 14:00:00,28.82,28.84,28.79,28.79,109700.0,13.8054,13.815,13.7911,13.7911,109700.0
2012-02-23 14:10:00,28.79,28.82,28.73,28.73,65600.0,13.7911,13.8054,13.7623,13.7623,65600.0
2012-02-23 14:20:00,28.73,28.8,28.72,28.78,122300.0,13.7623,13.7959,13.7575,13.7863,122300.0
2012-02-23 14:30:00,28.78,28.85,28.77,28.85,80400.0,13.7863,13.8198,13.7815,13.8198,80400.0
2012-02-23 14:40:00,28.85,28.9,28.84,28.89,131400.0,13.8198,13.8438,13.815,13.839,131400.0
2012-02-23 14:50:00,28.9,28.96,28.87,28.96,263200.0,13.8438,13.8725,13.8294,13.8725,263200.0
2012-02-23 15:00:00,28.96,28.99,28.93,28.99,71300.0,13.8725,13.8869,13.8581,13.8869,71300.0
2012-02-23 15:10:00,28.99,29.02,28.92,28.93,193300.0,13.8869,13.9012,13.8533,13.8581,193300.0
2012-02-23 15:20:00,28.93,28.96,28.91,28.96,157200.0,13.8581,13.8725,13.8485,13.8725,157200.0
2012-02-23 15:30:00,28.96,29.1,28.94,29.06,411100.0,13.8725,13.9396,13.8629,13.9204,411100.0
2012-02-23 15:40:00,29.06,29.07,28.99,29.04,318800.0,13.9204,13.9252,13.8869,13.9108,318800.0
2012-02-23 15:50:00,29.04,29.1,29.03,29.05,544900.0,13.9108,13.9396,13.906,13.9156,544900.0
2012-02-24 09:30:00,29.14,29.42,29.03,29.13,99800.0,13.9587,14.0928,13.906,13.9539,99800.0
2012-02-24 09:40:00,29.13,29.17,29.01,29.04,66000.0,13.9539,13.9731,13.8965,13.9108,66000.0
2012-02-24 09:50:00,29.04,29.1,29.02,29.07,63400.0,13.9108,13.9396,13.9012,13.9252,63400.0
2012-02-24 10:00:00,29.07,29.19,29.06,29.18,75800.0,13.9252,13.9827,13.9204,13.9779,75800.0
2012-02-24 10:10:00,29.18,29.21,29.16,29.17,55300.0,13.9779,13.9923,13.9683,13.9731,55300.0
2012-02-24 10:20:00,29.17,29.24,29.17,29.24,52100.0,13.9731,14.0066,13.9731,14.0066,52100.0
2012-02-24 10:30:00,29.24,29.27,29.22,29.27,49500.0,14.0066,14.021,13.997,14.021,49500.0
2012-02-24 10:40:00,29.27,29.33,29.26,29.31,61800.0,14.021,14.0497,14.0162,14.0402,61800.0
2012-02-24 10:50:00,29.32,29.36,29.29,29.34,91000.0,14.0449,14.0641,14.0306,14.0545,91000.0
2012-02-24 11:00:00,29.34,29.34,29.24,29.25,201700.0,14.0545,14.0545,14.0066,14.0114,201700.0
2012-02-24 11:10:00,29.25,29.27,29.23,29.25,172000.0,14.0114,14.021,14.0018,14.0114,172000.0
2012-02-24 11:20:00,29.25,29.26,29.23,29.25,85300.0,14.0114,14.0162,14.0018,14.0114,85300.0
2012-02-24 11:30:00,29.25,29.27,29.24,29.25,111800.0,14.0114,14.021,14.0066,14.0114,111800.0
2012-02-24 11:40:00,29.25,29.26,29.23,29.24,88400.0,14.0114,14.0162,14.0018,14.0066,88400.0
2012-02-24 11:50:00,29.25,29.29,29.23,29.25,144400.0,14.0114,14.0306,14.0018,14.0114,144400.0
2012-02-24 12:00:00,29.25,29.34,29.24,29.33,64700.0,14.0114,14.0545,14.0066,14.0497,64700.0
2012-02-24 12:10:00,29.33,29.37,29.32,29.37,38700.0,14.0497,14.0689,14.0449,14.0689,38700.0
2012-02-24 12:20:00,29.37,29.4,29.35,29.4,45300.0,14.0689,14.0833,14.0593,14.0833,45300.0
2012-02-24 12:30:00,29.4,29.4,29.35,29.39,80800.0,14.0833,14.0833,14.0593,14.0785,80800.0
2012-02-24 12:40:00,29.39,29.4,29.38,29.4,22100.0,14.0785,14.0833,14.0737,14.0833,22100.0
2012-02-24 12:50:00,29.39,29.4,29.39,29.4,13700.0,14.0785,14.0833,14.0785,14.0833,13700.0
2012-02-24 13:00:00,29.4,29.42,29.37,29.38,48000.0,14.0833,14.0928,14.0689,14.0737,48000.0
2012-02-24 13:10:00,29.39,29.46,29.39,29.43,55900.0,14.0785,14.112,14.0785,14.0976,55900.0
2012-02-24 13:20:00,29.43,29.44,29.41,29.41,24900.0,14.0976,14.1024,14.0881,14.0881,24900.0
2012-02-24 13:30:00,29.42,29.44,29.41,29.42,95700.0,14.0928,14.1024,14.0881,14.0928,95700.0
2012-02-24 13:40:00,29.42,29.43,29.37,29.38,34700.0,14.0928,14.0976,14.0689,14.0737,34700.0
2012-02-24 13:50:00,29.38,29.4,29.34,29.35,109300.0,14.0737,14.0833,14.0545,14.0593,109300.0
2012-02-24 14:00:00,29.35,29.35,29.32,29.34,44300.0,14.0593,14.0593,14.0449,14.0545,44300.0
2012-02-24 14:10:00,29.34,29.34,29.3,29.33,31200.0,14.0545,14.0545,14.0354,14.0497,31200.0
2012-02-24 14:20:00,29.33,29.35,29.27,29.28,48600.0,14.0497,14.0593,14.021,14.0258,48600.0
2012-02-24 14:30:00,29.27,29.27,29.19,29.23,109800.0,14.021,14.021,13.9827,14.0018,109800.0
2012-02-24 14:40:00,29.23,29.23,29.17,29.2,103700.0,14.0018,14.0018,13.9731,13.9875,103700.0
2012-02-24 14:50:00,29.2,29.2,29.18,29.2,27500.0,13.9875,13.9875,13.9779,13.9875,27500.0
2012-02-24 15:00:00,29.2,29.21,29.18,29.2,122400.0,13.9875,13.9923,13.9779,13.9875,122400.0
2012-02-24 15:10:00,29.2,29.21,29.18,29.2,71500.0,13.9875,13.9923,13.9779,13.9875,71500.0
2012-02-24 15:20:00,29.2,29.21,29.19,29.2,113100.0,13.9875,13.9923,13.9827,13.9875,113100.0
2012-02-24 15:30:00,29.19,29.23,29.16,29.23,133800.0,13.9827,14.0018,13.9683,14.0018,133800.0
2012-02-24 15:40:00,29.23,29.25,29.19,29.25,440800.0,14.0018,14.0114,13.9827,14.0114,440800.0
2012-02-24 15:50:00,29.24,29.32,29.23,29.31,541100.0,14.0066,14.0449,14.0018,14.0402,541100.0
2012-02-27 09:30:00,29.18,29.27,29.09,29.16,241400.0,13.9779,14.021,13.9348,13.9683,241400.0
2012-02-27 09:40:00,29.16,29.18,29.04,29.1,128100.0,13.9683,13.9779,13.9108,13.9396,128100.0
2012-02-27 09:50:00,29.1,29.15,29.09,29.12,55500.0,13.9396,13.9635,13.9348,13.9491,55500.0
2012-02-27 10:00:00,29.13,29.18,29.11,29.17,75100.0,13.9539,13.9779,13.9444,13.9731,75100.0
2012-02-27 10:10:00,29.17,29.22,29.16,29.2,71400.0,13.9731,13.997,13.9683,13.9875,71400.0
2012-02-27 10:20:00,29.2,29.24,29.19,29.23,56300.0,13.9875,14.0066,13.9827,14.0018,56300.0
2012-02-27 10:30:00,29.23,29.26,29.16,29.2,213100.0,14.0018,14.0162,13.9683,13.9875,213100.0
2012-02-27 10:40:00,29.2,29.26,29.18,29.25,83600.0,13.9875,14.0162,13.9779,14.0114,83600.0
2012-02-27 10:50:00,29.26,29.29,29.24,29.25,69700.0,14.0162,14.0306,14.0066,14.0114,69700.0
2012-02-27 11:00:00,29.26,29.37,29.26,29.36,165800.0,14.0162,14.0689,14.0162,14.0641,165800.0
2012-02-27 11:10:00,29.35,29.4,29.31,29.38,69600.0,14.0593,14.0833,14.0402,14.0737,69600.0
2012-02-27 11:20:00,29.39,29.47,29.39,29.45,123400.0,14.0785,14.1168,14.0785,14.1072,123400.0
2012-02-27 11:30:00,29.46,29.46,29.4,29.4,50500.0,14.112,14.112,14.0833,14.0833,50500.0
2012-02-27 11:40:00,29.41,29.43,29.34,29.35,74300.0,14.0881,14.0976,14.0545,14.0593,74300.0
2012-02-27 11:50:00,29.34,29.35,29.3,29.33,46200.0,14.0545,14.0593,14.0354,14.0497,46200.0
2012-02-27 12:00:00,29.34,29.36,29.33,29.33,63500.0,14.0545,14.0641,14.0497,14.0497,63500.0
2012-02-27 12:10:00,29.34,29.34,29.28,29.28,44100.0,14.0545,14.0545,14.0258,14.0258,44100.0
2012-02-27 12:20:00,29.29,29.29,29.24,29.29,45400.0,14.0306,14.0306,14.0066,14.0306,45400.0
2012-02-27 12:30:00,29.29,29.3,29.28,29.3,30800.0,14.0306,14.0354,14.0258,14.0354,30800.0
2012-02-27 12:40:00,29.3,29.3,29.22,29.24,198600.0,14.0354,14.0354,13.997,14.0066,198600.0
2012-02-27 12:50:00,29.24,29.32,29.23,29.32,58500.0,14.0066,14.0449,14.0018,14.0449,58500.0
2012-02-27 13:00:00,29.31,29.32,29.28,29.32,33500.0,14.0402,14.0449,14.0258,14.0449,33500.0
2012-02-27 13:10:00,29.32,29.36,29.3,29.3,72600.0,14.0449,14.0641,14.0354,14.0354,72600.0
2012-02-27 13:20:00,29.3,29.31,29.24,29.24,49800.0,14.0354,14.0402,14.0066,14.0066,49800.0
2012-02-27 13:30:00,29.24,29.25,29.22,29.24,59800.0,14.0066,14.0114,13.997,14.0066,59800.0
2012-02-27 13:40:00,29.24,29.25,29.19,29.21,121100.0,14.0066,14.0114,13.9827,13.9923,121100.0
2012-02-27 13:50:00,29.21,29.22,29.17,29.18,94500.0,13.9923,13.997,13.9731,13.9779,94500.0
2012-02-27 14:00:00,29.19,29.25,29.19,29.22,56600.0,13.9827,14.0114,13.9827,13.997,56600.0
2012-02-27 14:10:00,29.22,29.23,29.17,29.17,53700.0,13.997,14.0018,13.9731,13.9731,53700.0
2012-02-27 14:20:00,29.17,29.18,29.17,29.18,44700.0,13.9731,13.9779,13.9731,13.9779,44700.0
2012-02-27 14:30:00,29.18,29.18,29.14,29.15,56200.0,13.9779,13.9779,13.9587,13.9635,56200.0
2012-02-27 14:40:00,29.15,29.17,29.14,29.17,116100.0,13.9635,13.9731,13.9587,13.9731,116100.0
2012-02-27 14:50:00,29.17,29.19,29.16,29.18,66600.0,13.9731,13.9827,13.9683,13.9779,66600.0
2012-02-27 15:00:00,29.18,29.29,29.18,29.25,122800.0,13.9779,14.0306,13.9779,14.0114,122800.0
2012-02-27 15:10:00,29.25,29.25,29.18,29.21,147700.0,14.0114,14.0114,13.9779,13.9923,147700.0
2012-02-27 15:20:00,29.21,29.22,29.17,29.19,65300.0,13.9923,13.997,13.9731,13.9827,65300.0
2012-02-27 15:30:00,29.19,29.21,29.15,29.17,172300.0,13.9827,13.9923,13.9635,13.9731,172300.0
2012-02-27 15:40:00,29.17,29.19,29.12,29.13,190100.0,13.9731,13.9827,13.9491,13.9539,190100.0
2012-02-27 15:50:00,29.13,29.17,29.11,29.12,344700.0,13.9539,13.9731,13.9444,13.9491,344700.0
2012-02-28 09:30:00,29.13,29.24,29.01,29.02,185800.0,13.9539,14.0066,13.8965,13.9012,185800.0
2012-02-28 09:40:00,29.02,29.12,29.0,29.07,121900.0,13.9012,13.9491,13.8917,13.9252,121900.0
2012-02-28 09:50:00,29.06,29.15,29.05,29.12,105600.0,13.9204,13.9635,13.9156,13.9491,105600.0
2012-02-28 10:00:00,29.12,29.24,29.03,29.04,176200.0,13.9491,14.0066,13.906,13.9108,176200.0
2012-02-28 10:10:00,29.04,29.13,29.03,29.12,111900.0,13.9108,13.9539,13.906,13.9491,111900.0
2012-02-28 10:20:00,29.11,29.18,29.1,29.11,106500.0,13.9444,13.9779,13.9396,13.9444,106500.0
2012-02-28 10:30:00,29.12,29.24,29.12,29.23,98100.0,13.9491,14.0066,13.9491,14.0018,98100.0
2012-02-28 10:40:00,29.23,29.3,29.23,29.23,163000.0,14.0018,14.0354,14.0018,14.0018,163000.0
2012-02-28 10:50:00,29.23,29.26,29.19,29.23,129500.0,14.0018,14.0162,13.9827,14.0018,129500.0
2012-02-28 11:00:00,29.24,29.24,29.18,29.24,153700.0,14.0066,14.0066,13.9779,14.0066,153700.0
2012-02-28 11:10:00,29.23,29.24,29.21,29.24,154900.0,14.0018,14.0066,13.9923,14.0066,154900.0
2012-02-28 11:20:00,29.24,29.28,29.23,29.26,72900.0,14.0066,14.0258,14.0018,14.0162,72900.0
2012-02-28 11:30:00,29.27,29.29,29.26,29.26,48100.0,14.021,14.0306,14.0162,14.0162,48100.0
2012-02-28 11:40:00,29.26,29.27,29.19,29.2,98600.0,14.0162,14.021,13.9827,13.9875,98600.0
2012-02-28 11:50:00,29.19,29.21,29.14,29.21,83500.0,13.9827,13.9923,13.9587,13.9923,83500.0
2012-02-28 12:00:00,29.21,29.21,29.17,29.19,44500.0,13.9923,13.9923,13.9731,13.9827,44500.0
2012-02-28 12:10:00,29.19,29.22,29.17,29.21,102300.0,13.9827,13.997,13.9731,13.9923,102300.0
2012-02-28 12:20:00,29.21,29.23,29.21,29.21,61900.0,13.9923,14.0018,13.9923,13.9923,61900.0
2012-02-28 12:30:00,29.21,29.24,29.2,29.23,111000.0,13.9923,14.0066,13.9875,14.0018,111000.0
2012-02-28 12:40:00,29.23,29.24,29.2,29.21,72600.0,14.0018,14.0066,13.9875,13.9923,72600.0
2012-02-28 12:50:00,29.21,29.22,29.16,29.19,59900.0,13.9923,13.997,13.9683,13.9827,59900.0
2012-02-28 13:00:00,29.18,29.21,29.12,29.12,76700.0,13.9779,13.9923,13.9491,13.9491,76700.0
2012-02-28 13:10:00,29.12,29.13,29.11,29.12,35400.0,13.9491,13.9539,13.9444,13.9491,35400.0
2012-02-28 13:20:00,29.11,29.14,29.11,29.11,75700.0,13.9444,13.9587,13.9444,13.9444,75700.0
2012-02-28 13:30:00,29.11,29.12,29.07,29.1,133300.0,13.9444,13.9491,13.9252,13.9396,133300.0
2012-02-28 13:40:00,29.1,29.11,29.05,29.05,104100.0,13.9396,13.9444,13.9156,13.9156,104100.0
2012-02-28 13:50:00,29.05,29.05,28.92,28.93,238500.0,13.9156,13.9156,13.8533,13.8581,238500.0
2012-02-28 14:00:00,28.93,29.0,28.92,28.99,64300.0,13.8581,13.8917,13.8533,13.8869,64300.0
2012-02-28 14:10:00,28.99,29.01,28.97,28.97,71900.0,13.8869,13.8965,13.8773,13.8773,71900.0
2012-02-28 14:20:00,28.97,28.98,28.92,28.92,64500.0,13.8773,13.8821,13.8533,13.8533,64500.0
2012-02-28 14:30:00,28.93,28.94,28.89,28.89,178500.0,13.8581,13.8629,13.839,13.839,178500.0
2012-02-28 14:40:00,28.89,28.91,28.86,28.9,111400.0,13.839,13.8485,13.8246,13.8438,111400.0
2012-02-28 14:50:00,28.91,28.92,28.89,28.91,118700.0,13.8485,13.8533,13.839,13.8485,118700.0
2012-02-28 15:00:00,28.92,28.93,28.87,28.88,119000.0,13.8533,13.8581,13.8294,13.8342,119000.0
2012-02-28 15:10:00,28.88,28.92,28.87,28.91,84100.0,13.8342,13.8533,13.8294,13.8485,84100.0
2012-02-28 15:20:00,28.91,28.98,28.91,28.98,160100.0,13.8485,13.8821,13.8485,13.8821,160100.0
2012-02-28 15:30:00,28.97,29.0,28.96,28.97,194400.0,13.8773,13.8917,13.8725,13.8773,194400.0
2012-02-28 15:40:00,28.96,28.98,28.92,28.93,287900.0,13.8725,13.8821,13.8533,13.8581,287900.0
2012-02-28 15:50:00,28.93,29.03,28.93,29.0,568500.0,13.8581,13.906,13.8581,13.8917,568500.0
2012-02-29 09:30:00,29.47,29.52,29.33,29.52,267600.0,14.1168,14.1408,14.0497,14.1408,267600.0
2012-02-29 09:40:00,29.52,29.75,29.47,29.71,565700.0,14.1408,14.2509,14.1168,14.2318,565700.0
2012-02-29 09:50:00,29.71,29.81,29.67,29.72,346500.0,14.2318,14.2797,14.2126,14.2366,346500.0
2012-02-29 10:00:00,29.72,29.73,29.49,29.5,407100.0,14.2366,14.2413,14.1264,14.1312,407100.0
2012-02-29 10:10:00,29.51,29.58,29.47,29.49,384300.0,14.136,14.1695,14.1168,14.1264,384300.0
2012-02-29 10:20:00,29.5,29.62,29.46,29.57,382600.0,14.1312,14.1887,14.112,14.1647,382600.0
2012-02-29 10:30:00,29.57,29.61,29.52,29.57,236200.0,14.1647,14.1839,14.1408,14.1647,236200.0
2012-02-29 10:40:00,29.57,29.57,29.46,29.46,217700.0,14.1647,14.1647,14.112,14.112,217700.0
2012-02-29 10:50:00,29.46,29.53,29.38,29.52,188900.0,14.112,14.1455,14.0737,14.1408,188900.0
2012-02-29 11:00:00,29.53,29.62,29.51,29.6,267000.0,14.1455,14.1887,14.136,14.1791,267000.0
2012-02-29 11:10:00,29.59,29.63,29.57,29.6,145100.0,14.1743,14.1934,14.1647,14.1791,145100.0
2012-02-29 11:20:00,29.6,29.6,29.5,29.53,147100.0,14.1791,14.1791,14.1312,14.1455,147100.0
2012-02-29 11:30:00,29.52,29.59,29.47,29.58,157200.0,14.1408,14.1743,14.1168,14.1695,157200.0
2012-02-29 11:40:00,29.59,29.61,29.54,29.6,178500.0,14.1743,14.1839,14.1503,14.1791,178500.0
2012-02-29 11:50:00,29.59,29.64,29.59,29.61,119200.0,14.1743,14.1982,14.1743,14.1839,119200.0
2012-02-29 12:00:00,29.61,29.66,29.59,29.65,126300.0,14.1839,14.2078,14.1743,14.203,126300.0
2012-02-29 12:10:00,29.65,29.78,29.63,29.77,143600.0,14.203,14.2653,14.1934,14.2605,143600.0
2012-02-29 12:20:00,29.77,29.78,29.72,29.77,145100.0,14.2605,14.2653,14.2366,14.2605,145100.0
2012-02-29 12:30:00,29.76,29.78,29.73,29.75,125200.0,14.2557,14.2653,14.2413,14.2509,125200.0
2012-02-29 12:40:00,29.76,29.77,29.73,29.74,134300.0,14.2557,14.2605,14.2413,14.2461,134300.0
2012-02-29 12:50:00,29.74,29.77,29.72,29.77,138300.0,14.2461,14.2605,14.2366,14.2605,138300.0
2012-02-29 13:00:00,29.76,29.79,29.73,29.78,131500.0,14.2557,14.2701,14.2413,14.2653,131500.0
2012-02-29 13:10:00,29.77,29.8,29.71,29.73,139300.0,14.2605,14.2749,14.2318,14.2413,139300.0
2012-02-29 13:20:00,29.73,29.79,29.72,29.76,112400.0,14.2413,14.2701,14.2366,14.2557,112400.0
2012-02-29 13:30:00,29.76,29.76,29.7,29.71,187900.0,14.2557,14.2557,14.227,14.2318,187900.0
2012-02-29 13:40:00,29.72,29.94,29.71,29.94,231700.0,14.2366,14.3419,14.2318,14.3419,231700.0
2012-02-29 13:50:00,29.93,30.0,29.86,29.99,317500.0,14.3372,14.3707,14.3036,14.3659,317500.0
2012-02-29 14:00:00,29.98,30.0,29.94,29.95,196800.0,14.3611,14.3707,14.3419,14.3467,196800.0
2012-02-29 14:10:00,29.94,29.98,29.82,29.83,244100.0,14.3419,14.3611,14.2845,14.2892,244100.0
2012-02-29 14:20:00,29.83,29.85,29.78,29.85,189300.0,14.2892,14.2988,14.2653,14.2988,189300.0
2012-02-29 14:30:00,29.85,29.85,29.78,29.78,226300.0,14.2988,14.2988,14.2653,14.2653,226300.0
2012-02-29 14:40:00,29.78,29.78,29.68,29.76,376100.0,14.2653,14.2653,14.2174,14.2557,376100.0
2012-02-29 14:50:00,29.76,29.85,29.75,29.79,148900.0,14.2557,14.2988,14.2509,14.2701,148900.0
2012-02-29 15:00:00,29.79,29.87,29.77,29.82,177100.0,14.2701,14.3084,14.2605,14.2845,177100.0
2012-02-29 15:10:00,29.83,29.95,29.82,29.91,228700.0,14.2892,14.3467,14.2845,14.3276,228700.0
2012-02-29 15:20:00,29.91,29.94,29.89,29.92,187200.0,14.3276,14.3419,14.318,14.3324,187200.0
2012-02-29 15:30:00,29.91,29.91,29.75,29.79,279400.0,14.3276,14.3276,14.2509,14.2701,279400.0
2012-02-29 15:40:00,29.79,29.96,29.77,29.95,393100.0,14.2701,14.3515,14.2605,14.3467,393100.0
2012-02-29 15:50:00,29.95,29.95,29.85,29.85,747900.0,14.3467,14.3467,14.2988,14.2988,747900.0
2012-03-01 09:30:00,29.94,30.52,29.83,30.49,422200.0,14.3419,14.6198,14.2892,14.6054,422200.0
2012-03-01 09:40:00,30.49,30.55,30.33,30.39,457300.0,14.6054,14.6341,14.5288,14.5575,457300.0
2012-03-01 09:50:00,30.39,30.45,30.38,30.42,200300.0,14.5575,14.5862,14.5527,14.5719,200300.0
2012-03-01 10:00:00,30.42,30.43,30.32,30.37,425100.0,14.5719,14.5767,14.524,14.5479,425100.0
2012-03-01 10:10:00,30.37,30.42,30.3,30.3,484400.0,14.5479,14.5719,14.5144,14.5144,484400.0
2012-03-01 10:20:00,30.3,30.34,30.16,30.19,501900.0,14.5144,14.5336,14.4473,14.4617,501900.0
2012-03-01 10:30:00,30.19,30.19,30.02,30.02,239500.0,14.4617,14.4617,14.3803,14.3803,239500.0
2012-03-01 10:40:00,30.03,30.05,30.01,30.01,293800.0,14.3851,14.3946,14.3755,14.3755,293800.0
2012-03-01 10:50:00,30.01,30.05,29.92,30.0,195700.0,14.3755,14.3946,14.3324,14.3707,195700.0
2012-03-01 11:00:00,30.0,30.1,29.99,30.06,183300.0,14.3707,14.4186,14.3659,14.3994,183300.0
2012-03-01 11:10:00,30.07,30.17,30.06,30.15,125500.0,14.4042,14.4521,14.3994,14.4425,125500.0
2012-03-01 11:20:00,30.16,30.22,30.11,30.2,95900.0,14.4473,14.4761,14.4234,14.4665,95900.0
2012-03-01 11:30:00,30.2,30.24,30.15,30.19,186600.0,14.4665,14.4856,14.4425,14.4617,186600.0
2012-03-01 11:40:00,30.19,30.28,30.19,30.24,116800.0,14.4617,14.5048,14.4617,14.4856,116800.0
2012-03-01 11:50:00,30.25,30.26,30.21,30.24,111500.0,14.4904,14.4952,14.4713,14.4856,111500.0
2012-03-01 12:00:00,30.25,30.26,30.21,30.21,98400.0,14.4904,14.4952,14.4713,14.4713,98400.0
2012-03-01 12:10:00,30.22,30.23,30.21,30.22,75700.0,14.4761,14.4809,14.4713,14.4761,75700.0
2012-03-01 12:20:00,30.22,30.25,30.22,30.25,126600.0,14.4761,14.4904,14.4761,14.4904,126600.0
2012-03-01 12:30:00,30.25,30.26,30.24,30.25,98600.0,14.4904,14.4952,14.4856,14.4904,98600.0
2012-03-01 12:40:00,30.25,30.26,30.21,30.25,245900.0,14.4904,14.4952,14.4713,14.4904,245900.0
2012-03-01 12:50:00,30.26,30.28,30.18,30.18,81600.0,14.4952,14.5048,14.4569,14.4569,81600.0
2012-03-01 13:00:00,30.19,30.23,30.18,30.2,103500.0,14.4617,14.4809,14.4569,14.4665,103500.0
2012-03-01 13:10:00,30.2,30.23,30.19,30.19,74800.0,14.4665,14.4809,14.4617,14.4617,74800.0
2012-03-01 13:20:00,30.19,30.26,30.19,30.26,116800.0,14.4617,14.4952,14.4617,14.4952,116800.0
2012-03-01 13:30:00,30.26,30.3,30.25,30.25,118200.0,14.4952,14.5144,14.4904,14.4904,118200.0
2012-03-01 13:40:00,30.25,30.26,30.22,30.24,59600.0,14.4904,14.4952,14.4761,14.4856,59600.0
2012-03-01 13:50:00,30.24,30.28,30.23,30.28,75000.0,14.4856,14.5048,14.4809,14.5048,75000.0
2012-03-01 14:00:00,30.27,30.32,30.25,30.26,145800.0,14.5,14.524,14.4904,14.4952,145800.0
2012-03-01 14:10:00,30.27,30.28,30.25,30.27,92800.0,14.5,14.5048,14.4904,14.5,92800.0
2012-03-01 14:20:00,30.28,30.28,30.24,30.25,146800.0,14.5048,14.5048,14.4856,14.4904,146800.0
2012-03-01 14:30:00,30.25,30.26,30.23,30.26,109500.0,14.4904,14.4952,14.4809,14.4952,109500.0
2012-03-01 14:40:00,30.26,30.28,30.25,30.28,129200.0,14.4952,14.5048,14.4904,14.5048,129200.0
2012-03-01 14:50:00,30.28,30.3,30.27,30.29,85900.0,14.5048,14.5144,14.5,14.5096,85900.0
2012-03-01 15:00:00,30.29,30.29,30.27,30.28,162300.0,14.5096,14.5096,14.5,14.5048,162300.0
2012-03-01 15:10:00,30.27,30.28,30.18,30.18,283900.0,14.5,14.5048,14.4569,14.4569,283900.0
2012-03-01 15:20:00,30.18,30.23,30.15,30.23,124700.0,14.4569,14.4809,14.4425,14.4809,124700.0
2012-03-01 15:30:00,30.23,30.23,30.17,30.2,274600.0,14.4809,14.4809,14.4521,14.4665,274600.0
2012-03-01 15:40:00,30.2,30.25,30.15,30.25,446700.0,14.4665,14.4904,14.4425,14.4904,446700.0
2012-03-01 15:50:00,30.25,30.29,30.23,30.26,498600.0,14.4904,14.5096,14.4809,14.4952,498600.0
2012-03-02 09:30:00,30.22,30.48,30.18,30.38,146600.0,14.4761,14.6006,14.4569,14.5527,146600.0
2012-03-02 09:40:00,30.39,30.43,30.23,30.38,155300.0,14.5575,14.5767,14.4809,14.5527,155300.0
2012-03-02 09:50:00,30.38,30.39,30.31,30.33,152700.0,14.5527,14.5575,14.5192,14.5288,152700.0
2012-03-02 10:00:00,30.33,30.34,30.15,30.17,113700.0,14.5288,14.5336,14.4425,14.4521,113700.0
2012-03-02 10:10:00,30.16,30.29,30.16,30.25,147200.0,14.4473,14.5096,14.4473,14.4904,147200.0
2012-03-02 10:20:00,30.25,30.32,30.25,30.32,287200.0,14.4904,14.524,14.4904,14.524,287200.0
2012-03-02 10:30:00,30.32,30.33,30.19,30.22,140800.0,14.524,14.5288,14.4617,14.4761,140800.0
2012-03-02 10:40:00,30.22,30.29,30.21,30.26,189400.0,14.4761,14.5096,14.4713,14.4952,189400.0
2012-03-02 10:50:00,30.25,30.28,30.23,30.24,214700.0,14.4904,14.5048,14.4809,14.4856,214700.0
2012-03-02 11:00:00,30.24,30.34,30.24,30.34,160500.0,14.4856,14.5336,14.4856,14.5336,160500.0
2012-03-02 11:10:00,30.33,30.34,30.26,30.3,81800.0,14.5288,14.5336,14.4952,14.5144,81800.0
2012-03-02 11:20:00,30.3,30.36,30.28,30.36,62400.0,14.5144,14.5431,14.5048,14.5431,62400.0
2012-03-02 11:30:00,30.35,30.36,30.29,30.31,43700.0,14.5383,14.5431,14.5096,14.5192,43700.0
2012-03-02 11:40:00,30.3,30.31,30.25,30.28,236400.0,14.5144,14.5192,14.4904,14.5048,236400.0
2012-03-02 11:50:00,30.27,30.29,30.24,30.26,72400.0,14.5,14.5096,14.4856,14.4952,72400.0
2012-03-02 12:00:00,30.25,30.31,30.25,30.31,65900.0,14.4904,14.5192,14.4904,14.5192,65900.0
2012-03-02 12:10:00,30.31,30.31,30.24,30.27,93900.0,14.5192,14.5192,14.4856,14.5,93900.0
2012-03-02 12:20:00,30.27,30.29,30.2,30.26,108200.0,14.5,14.5096,14.4665,14.4952,108200.0
2012-03-02 12:30:00,30.26,30.3,30.24,30.28,111000.0,14.4952,14.5144,14.4856,14.5048,111000.0
2012-03-02 12:40:00,30.28,30.28,30.24,30.28,69500.0,14.5048,14.5048,14.4856,14.5048,69500.0
2012-03-02 12:50:00,30.29,30.3,30.24,30.26,61000.0,14.5096,14.5144,14.4856,14.4952,61000.0
2012-03-02 13:00:00,30.25,30.29,30.23,30.29,90500.0,14.4904,14.5096,14.4809,14.5096,90500.0
2012-03-02 13:10:00,30.29,30.29,30.16,30.17,92300.0,14.5096,14.5096,14.4473,14.4521,92300.0
2012-03-02 13:20:00,30.16,30.19,30.13,30.17,69300.0,14.4473,14.4617,14.433,14.4521,69300.0
2012-03-02 13:30:00,30.16,30.2,30.14,30.16,55500.0,14.4473,14.4665,14.4377,14.4473,55500.0
2012-03-02 13:40:00,30.17,30.21,30.15,30.17,107300.0,14.4521,14.4713,14.4425,14.4521,107300.0
2012-03-02 13:50:00,30.17,30.23,30.16,30.2,66100.0,14.4521,14.4809,14.4473,14.4665,66100.0
2012-03-02 14:00:00,30.2,30.23,30.18,30.19,51700.0,14.4665,14.4809,14.4569,14.4617,51700.0
2012-03-02 14:10:00,30.19,30.2,30.16,30.2,45600.0,14.4617,14.4665,14.4473,14.4665,45600.0
2012-03-02 14:20:00,30.2,30.2,30.15,30.15,71900.0,14.4665,14.4665,14.4425,14.4425,71900.0
2012-03-02 14:30:00,30.15,30.22,30.15,30.21,99900.0,14.4425,14.4761,14.4425,14.4713,99900.0
2012-03-02 14:40:00,30.2,30.25,30.18,30.2,61700.0,14.4665,14.4904,14.4569,14.4665,61700.0
2012-03-02 14:50:00,30.2,30.2,30.18,30.19,44500.0,14.4665,14.4665,14.4569,14.4617,44500.0
2012-03-02 15:00:00,30.19,30.21,30.17,30.21,114000.0,14.4617,14.4713,14.4521,14.4713,114000.0
2012-03-02 15:10:00,30.21,30.24,30.18,30.18,103300.0,14.4713,14.4856,14.4569,14.4569,103300.0
2012-03-02 15:20:00,30.18,30.27,30.15,30.25,350700.0,14.4569,14.5,14.4425,14.4904,350700.0
2012-03-02 15:30:00,30.25,30.29,30.22,30.22,238600.0,14.4904,14.5096,14.4761,14.4761,238600.0
2012-03-02 15:40:00,30.23,30.29,30.22,30.26,249600.0,14.4809,14.5096,14.4761,14.4952,249600.0
2012-03-02 15:50:00,30.26,30.3,30.24,30.25,284400.0,14.4952,14.5144,14.4856,14.4904,284400.0
2012-03-05 09:30:00,30.14,30.24,30.12,30.21,106700.0,14.4377,14.4856,14.4282,14.4713,106700.0
2012-03-05 09:40:00,30.21,30.25,30.09,30.09,89600.0,14.4713,14.4904,14.4138,14.4138,89600.0
2012-03-05 09:50:00,30.09,30.11,30.03,30.11,74800.0,14.4138,14.4234,14.3851,14.4234,74800.0
2012-03-05 10:00:00,30.11,30.17,30.05,30.14,180900.0,14.4234,14.4521,14.3946,14.4377,180900.0
2012-03-05 10:10:00,30.13,30.14,29.99,29.99,55200.0,14.433,14.4377,14.3659,14.3659,55200.0
2012-03-05 10:20:00,29.99,30.0,29.88,29.96,112500.0,14.3659,14.3707,14.3132,14.3515,112500.0
2012-03-05 10:30:00,29.95,30.0,29.94,29.99,52400.0,14.3467,14.3707,14.3419,14.3659,52400.0
2012-03-05 10:40:00,30.0,30.09,29.99,30.09,77300.0,14.3707,14.4138,14.3659,14.4138,77300.0
2012-03-05 10:50:00,30.09,30.16,30.06,30.1,111800.0,14.4138,14.4473,14.3994,14.4186,111800.0
2012-03-05 11:00:00,30.09,30.23,30.08,30.22,156900.0,14.4138,14.4809,14.409,14.4761,156900.0
2012-03-05 11:10:00,30.23,30.25,30.17,30.2,103900.0,14.4809,14.4904,14.4521,14.4665,103900.0
2012-03-05 11:20:00,30.2,30.24,30.18,30.2,63100.0,14.4665,14.4856,14.4569,14.4665,63100.0
2012-03-05 11:30:00,30.19,30.24,30.15,30.2,48500.0,14.4617,14.4856,14.4425,14.4665,48500.0
2012-03-05 11:40:00,30.19,30.34,30.19,30.33,131000.0,14.4617,14.5336,14.4617,14.5288,131000.0
2012-03-05 11:50:00,30.32,30.34,30.27,30.28,60100.0,14.524,14.5336,14.5,14.5048,60100.0
2012-03-05 12:00:00,30.28,30.34,30.28,30.34,79400.0,14.5048,14.5336,14.5048,14.5336,79400.0
2012-03-05 12:10:00,30.34,30.36,30.29,30.35,58900.0,14.5336,14.5431,14.5096,14.5383,58900.0
2012-03-05 12:20:00,30.36,30.41,30.31,30.41,50500.0,14.5431,14.5671,14.5192,14.5671,50500.0
2012-03-05 12:30:00,30.41,30.43,30.35,30.42,85100.0,14.5671,14.5767,14.5383,14.5719,85100.0
2012-03-05 12:40:00,30.41,30.42,30.37,30.38,64400.0,14.5671,14.5719,14.5479,14.5527,64400.0
2012-03-05 12:50:00,30.39,30.39,30.3,30.31,46300.0,14.5575,14.5575,14.5144,14.5192,46300.0
2012-03-05 13:00:00,30.3,30.34,30.28,30.32,48200.0,14.5144,14.5336,14.5048,14.524,48200.0
2012-03-05 13:10:00,30.31,30.37,30.29,30.36,50100.0,14.5192,14.5479,14.5096,14.5431,50100.0
2012-03-05 13:20:00,30.37,30.4,30.36,30.38,53100.0,14.5479,14.5623,14.5431,14.5527,53100.0
2012-03-05 13:30:00,30.38,30.38,30.32,30.35,25700.0,14.5527,14.5527,14.524,14.5383,25700.0
2012-03-05 13:40:00,30.35,30.37,30.33,30.37,45400.0,14.5383,14.5479,14.5288,14.5479,45400.0
2012-03-05 13:50:00,30.36,30.37,30.29,30.36,73500.0,14.5431,14.5479,14.5096,14.5431,73500.0
2012-03-05 14:00:00,30.36,30.38,30.35,30.37,38700.0,14.5431,14.5527,14.5383,14.5479,38700.0
2012-03-05 14:10:00,30.38,30.4,30.35,30.35,55800.0,14.5527,14.5623,14.5383,14.5383,55800.0
2012-03-05 14:20:00,30.36,30.43,30.35,30.41,100300.0,14.5431,14.5767,14.5383,14.5671,100300.0
2012-03-05 14:30:00,30.4,30.41,30.36,30.36,50600.0,14.5623,14.5671,14.5431,14.5431,50600.0
2012-03-05 14:40:00,30.36,30.37,30.31,30.34,56400.0,14.5431,14.5479,14.5192,14.5336,56400.0
2012-03-05 14:50:00,30.34,30.41,30.31,30.4,79600.0,14.5336,14.5671,14.5192,14.5623,79600.0
2012-03-05 15:00:00,30.4,30.46,30.4,30.42,87200.0,14.5623,14.591,14.5623,14.5719,87200.0
2012-03-05 15:10:00,30.43,30.43,30.36,30.39,45500.0,14.5767,14.5767,14.5431,14.5575,45500.0
2012-03-05 15:20:00,30.39,30.44,30.37,30.41,130800.0,14.5575,14.5815,14.5479,14.5671,130800.0
2012-03-05 15:30:00,30.41,30.41,30.38,30.4,54800.0,14.5671,14.5671,14.5527,14.5623,54800.0
2012-03-05 15:40:00,30.4,30.42,30.37,30.4,223700.0,14.5623,14.5719,14.5479,14.5623,223700.0
2012-03-05 15:50:00,30.4,30.41,30.35,30.36,349800.0,14.5623,14.5671,14.5383,14.5431,349800.0
2012-03-06 09:30:00,29.84,30.13,29.79,29.97,209300.0,14.294,14.433,14.2701,14.3563,209300.0
2012-03-06 09:40:00,29.97,29.97,29.81,29.88,153000.0,14.3563,14.3563,14.2797,14.3132,153000.0
2012-03-06 09:50:00,29.88,29.89,29.8,29.85,161000.0,14.3132,14.318,14.2749,14.2988,161000.0
2012-03-06 10:00:00,29.85,29.92,29.8,29.92,123100.0,14.2988,14.3324,14.2749,14.3324,123100.0
2012-03-06 10:10:00,29.92,29.92,29.85,29.86,92500.0,14.3324,14.3324,14.2988,14.3036,92500.0
2012-03-06 10:20:00,29.86,29.87,29.78,29.86,106100.0,14.3036,14.3084,14.2653,14.3036,106100.0
2012-03-06 10:30:00,29.85,29.88,29.81,29.83,150400.0,14.2988,14.3132,14.2797,14.2892,150400.0
2012-03-06 10:40:00,29.83,29.93,29.82,29.89,157100.0,14.2892,14.3372,14.2845,14.318,157100.0
2012-03-06 10:50:00,29.89,29.89,29.8,29.85,127600.0,14.318,14.318,14.2749,14.2988,127600.0
2012-03-06 11:00:00,29.85,29.96,29.84,29.96,158200.0,14.2988,14.3515,14.294,14.3515,158200.0
2012-03-06 11:10:00,29.95,30.0,29.88,29.88,121700.0,14.3467,14.3707,14.3132,14.3132,121700.0
2012-03-06 11:20:00,29.88,29.91,29.84,29.9,61600.0,14.3132,14.3276,14.294,14.3228,61600.0
2012-03-06 11:30:00,29.89,29.89,29.83,29.89,238100.0,14.318,14.318,14.2892,14.318,238100.0
2012-03-06 11:40:00,29.89,29.9,29.77,29.78,71400.0,14.318,14.3228,14.2605,14.2653,71400.0
2012-03-06 11:50:00,29.78,29.82,29.77,29.8,88100.0,14.2653,14.2845,14.2605,14.2749,88100.0
2012-03-06 12:00:00,29.8,29.83,29.77,29.8,127700.0,14.2749,14.2892,14.2605,14.2749,127700.0
2012-03-06 12:10:00,29.8,29.8,29.75,29.76,47500.0,14.2749,14.2749,14.2509,14.2557,47500.0
2012-03-06 12:20:00,29.76,29.77,29.72,29.72,59400.0,14.2557,14.2605,14.2366,14.2366,59400.0
2012-03-06 12:30:00,29.72,29.77,29.72,29.74,45800.0,14.2366,14.2605,14.2366,14.2461,45800.0
2012-03-06 12:40:00,29.74,29.75,29.7,29.72,44800.0,14.2461,14.2509,14.227,14.2366,44800.0
2012-03-06 12:50:00,29.72,29.75,29.7,29.7,49200.0,14.2366,14.2509,14.227,14.227,49200.0
2012-03-06 13:00:00,29.71,29.77,29.69,29.75,80700.0,14.2318,14.2605,14.2222,14.2509,80700.0
2012-03-06 13:10:00,29.76,29.76,29.71,29.73,93500.0,14.2557,14.2557,14.2318,14.2413,93500.0
2012-03-06 13:20:00,29.73,29.74,29.69,29.7,77400.0,14.2413,14.2461,14.2222,14.227,77400.0
2012-03-06 13:30:00,29.69,29.72,29.69,29.71,31300.0,14.2222,14.2366,14.2222,14.2318,31300.0
2012-03-06 13:40:00,29.72,29.73,29.66,29.71,95200.0,14.2366,14.2413,14.2078,14.2318,95200.0
2012-03-06 13:50:00,29.71,29.77,29.71,29.74,68400.0,14.2318,14.2605,14.2318,14.2461,68400.0
2012-03-06 14:00:00,29.74,29.75,29.71,29.72,76800.0,14.2461,14.2509,14.2318,14.2366,76800.0
2012-03-06 14:10:00,29.73,29.78,29.72,29.75,101000.0,14.2413,14.2653,14.2366,14.2509,101000.0
2012-03-06 14:20:00,29.76,29.77,29.67,29.67,85600.0,14.2557,14.2605,14.2126,14.2126,85600.0
2012-03-06 14:30:00,29.67,29.71,29.63,29.63,84200.0,14.2126,14.2318,14.1934,14.1934,84200.0
2012-03-06 14:40:00,29.63,29.64,29.6,29.63,51700.0,14.1934,14.1982,14.1791,14.1934,51700.0
2012-03-06 14:50:00,29.62,29.71,29.62,29.67,184300.0,14.1887,14.2318,14.1887,14.2126,184300.0
2012-03-06 15:00:00,29.67,29.7,29.66,29.68,112500.0,14.2126,14.227,14.2078,14.2174,112500.0
2012-03-06 15:10:00,29.69,29.69,29.65,29.68,119800.0,14.2222,14.2222,14.203,14.2174,119800.0
2012-03-06 15:20:00,29.69,29.69,29.65,29.66,133900.0,14.2222,14.2222,14.203,14.2078,133900.0
2012-03-06 15:30:00,29.66,29.71,29.64,29.71,175700.0,14.2078,14.2318,14.1982,14.2318,175700.0
2012-03-06 15:40:00,29.71,29.76,29.7,29.73,260100.0,14.2318,14.2557,14.227,14.2413,260100.0
2012-03-06 15:50:00,29.74,29.77,29.72,29.72,309700.0,14.2461,14.2605,14.2366,14.2366,309700.0
2012-03-07 09:30:00,29.54,29.55,29.41,29.54,206600.0,14.2738,14.2787,14.211,14.2738,206600.0
2012-03-07 09:40:00,29.53,29.54,29.33,29.33,90800.0,14.269,14.2738,14.1723,14.1723,90800.0
2012-03-07 09:50:00,29.33,29.43,29.33,29.4,90200.0,14.1723,14.2207,14.1723,14.2062,90200.0
2012-03-07 10:00:00,29.4,29.41,29.36,29.37,65600.0,14.2062,14.211,14.1868,14.1917,65600.0
2012-03-07 10:10:00,29.37,29.46,29.36,29.46,122000.0,14.1917,14.2352,14.1868,14.2352,122000.0
2012-03-07 10:20:00,29.46,29.53,29.45,29.52,190100.0,14.2352,14.269,14.2303,14.2642,190100.0
2012-03-07 10:30:00,29.53,29.58,29.52,29.55,269200.0,14.269,14.2931,14.2642,14.2787,269200.0
2012-03-07 10:40:00,29.55,29.56,29.5,29.52,155700.0,14.2787,14.2835,14.2545,14.2642,155700.0
2012-03-07 10:50:00,29.53,29.6,29.52,29.57,83800.0,14.269,14.3028,14.2642,14.2883,83800.0
2012-03-07 11:00:00,29.58,29.72,29.58,29.72,87400.0,14.2931,14.3608,14.2931,14.3608,87400.0
2012-03-07 11:10:00,29.72,29.8,29.71,29.78,184200.0,14.3608,14.3995,14.356,14.3898,184200.0
2012-03-07 11:20:00,29.78,29.82,29.77,29.78,97900.0,14.3898,14.4091,14.385,14.3898,97900.0
2012-03-07 11:30:00,29.78,29.83,29.77,29.78,58700.0,14.3898,14.4139,14.385,14.3898,58700.0
2012-03-07 11:40:00,29.79,29.8,29.73,29.73,43700.0,14.3946,14.3995,14.3656,14.3656,43700.0
2012-03-07 11:50:00,29.74,29.77,29.73,29.75,172000.0,14.3705,14.385,14.3656,14.3753,172000.0
2012-03-07 12:00:00,29.75,29.76,29.72,29.73,48500.0,14.3753,14.3801,14.3608,14.3656,48500.0
2012-03-07 12:10:00,29.73,29.73,29.69,29.7,43400.0,14.3656,14.3656,14.3463,14.3511,43400.0
2012-03-07 12:20:00,29.7,29.72,29.69,29.72,39400.0,14.3511,14.3608,14.3463,14.3608,39400.0
2012-03-07 12:30:00,29.72,29.72,29.69,29.71,49200.0,14.3608,14.3608,14.3463,14.356,49200.0
2012-03-07 12:40:00,29.71,29.74,29.7,29.72,40500.0,14.356,14.3705,14.3511,14.3608,40500.0
2012-03-07 12:50:00,29.73,29.76,29.72,29.74,62900.0,14.3656,14.3801,14.3608,14.3705,62900.0
2012-03-07 13:00:00,29.75,29.75,29.72,29.73,23400.0,14.3753,14.3753,14.3608,14.3656,23400.0
2012-03-07 13:10:00,29.73,29.75,29.71,29.72,56200.0,14.3656,14.3753,14.356,14.3608,56200.0
2012-03-07 13:20:00,29.73,29.74,29.71,29.74,13800.0,14.3656,14.3705,14.356,14.3705,13800.0
2012-03-07 13:30:00,29.73,29.74,29.7,29.73,48000.0,14.3656,14.3705,14.3511,14.3656,48000.0
2012-03-07 13:40:00,29.73,29.73,29.67,29.69,42800.0,14.3656,14.3656,14.3366,14.3463,42800.0
2012-03-07 13:50:00,29.69,29.71,29.66,29.7,37900.0,14.3463,14.356,14.3318,14.3511,37900.0
2012-03-07 14:00:00,29.71,29.73,29.69,29.71,113700.0,14.356,14.3656,14.3463,14.356,113700.0
2012-03-07 14:10:00,29.72,29.73,29.7,29.71,57100.0,14.3608,14.3656,14.3511,14.356,57100.0
2012-03-07 14:20:00,29.72,29.73,29.68,29.71,77300.0,14.3608,14.3656,14.3415,14.356,77300.0
2012-03-07 14:30:00,29.71,29.71,29.67,29.68,73200.0,14.356,14.356,14.3366,14.3415,73200.0
2012-03-07 14:40:00,29.69,29.71,29.66,29.69,104000.0,14.3463,14.356,14.3318,14.3463,104000.0
2012-03-07 14:50:00,29.69,29.72,29.69,29.71,40900.0,14.3463,14.3608,14.3463,14.356,40900.0
2012-03-07 15:00:00,29.72,29.73,29.68,29.69,92500.0,14.3608,14.3656,14.3415,14.3463,92500.0
2012-03-07 15:10:00,29.69,29.75,29.68,29.75,98200.0,14.3463,14.3753,14.3415,14.3753,98200.0
2012-03-07 15:20:00,29.76,29.77,29.7,29.72,114500.0,14.3801,14.385,14.3511,14.3608,114500.0
2012-03-07 15:30:00,29.72,29.72,29.69,29.71,93200.0,14.3608,14.3608,14.3463,14.356,93200.0
2012-03-07 15:40:00,29.72,29.73,29.68,29.69,207600.0,14.3608,14.3656,14.3415,14.3463,207600.0
2012-03-07 15:50:00,29.69,29.7,29.65,29.65,360900.0,14.3463,14.3511,14.327,14.327,360900.0
2012-03-08 09:30:00,29.86,30.0,29.75,29.77,128400.0,14.4284,14.4961,14.3753,14.385,128400.0
2012-03-08 09:40:00,29.78,29.88,29.76,29.78,99600.0,14.3898,14.4381,14.3801,14.3898,99600.0
2012-03-08 09:50:00,29.79,29.84,29.73,29.74,99000.0,14.3946,14.4188,14.3656,14.3705,99000.0
2012-03-08 10:00:00,29.74,29.77,29.68,29.68,147800.0,14.3705,14.385,14.3415,14.3415,147800.0
2012-03-08 10:10:00,29.69,29.69,29.56,29.59,201000.0,14.3463,14.3463,14.2835,14.298,201000.0
2012-03-08 10:20:00,29.6,29.61,29.56,29.6,74300.0,14.3028,14.3076,14.2835,14.3028,74300.0
2012-03-08 10:30:00,29.61,29.61,29.57,29.6,76200.0,14.3076,14.3076,14.2883,14.3028,76200.0
2012-03-08 10:40:00,29.6,29.64,29.55,29.58,132900.0,14.3028,14.3221,14.2787,14.2931,132900.0
2012-03-08 10:50:00,29.58,29.65,29.57,29.65,89400.0,14.2931,14.327,14.2883,14.327,89400.0
2012-03-08 11:00:00,29.65,29.7,29.65,29.68,65800.0,14.327,14.3511,14.327,14.3415,65800.0
2012-03-08 11:10:00,29.69,29.72,29.67,29.7,100000.0,14.3463,14.3608,14.3366,14.3511,100000.0
2012-03-08 11:20:00,29.71,29.71,29.65,29.67,79200.0,14.356,14.356,14.327,14.3366,79200.0
2012-03-08 11:30:00,29.66,29.7,29.65,29.69,63800.0,14.3318,14.3511,14.327,14.3463,63800.0
2012-03-08 11:40:00,29.69,29.71,29.65,29.68,255500.0,14.3463,14.356,14.327,14.3415,255500.0
2012-03-08 11:50:00,29.69,29.74,29.69,29.71,89300.0,14.3463,14.3705,14.3463,14.356,89300.0
2012-03-08 12:00:00,29.7,29.77,29.68,29.77,160400.0,14.3511,14.385,14.3415,14.385,160400.0
2012-03-08 12:10:00,29.77,29.79,29.75,29.76,83300.0,14.385,14.3946,14.3753,14.3801,83300.0
2012-03-08 12:20:00,29.76,29.79,29.74,29.75,97200.0,14.3801,14.3946,14.3705,14.3753,97200.0
2012-03-08 12:30:00,29.75,29.77,29.75,29.76,33300.0,14.3753,14.385,14.3753,14.3801,33300.0
2012-03-08 12:40:00,29.76,29.77,29.72,29.72,157400.0,14.3801,14.385,14.3608,14.3608,157400.0
2012-03-08 12:50:00,29.72,29.77,29.72,29.76,24500.0,14.3608,14.385,14.3608,14.3801,24500.0
2012-03-08 13:00:00,29.77,29.77,29.7,29.71,72000.0,14.385,14.385,14.3511,14.356,72000.0
2012-03-08 13:10:00,29.71,29.78,29.7,29.77,45500.0,14.356,14.3898,14.3511,14.385,45500.0
2012-03-08 13:20:00,29.76,29.76,29.73,29.74,29100.0,14.3801,14.3801,14.3656,14.3705,29100.0
2012-03-08 13:30:00,29.73,29.75,29.71,29.71,36700.0,14.3656,14.3753,14.356,14.356,36700.0
2012-03-08 13:40:00,29.72,29.76,29.71,29.73,84100.0,14.3608,14.3801,14.356,14.3656,84100.0
2012-03-08 13:50:00,29.74,29.75,29.72,29.75,85800.0,14.3705,14.3753,14.3608,14.3753,85800.0
2012-03-08 14:00:00,29.74,29.79,29.74,29.77,49300.0,14.3705,14.3946,14.3705,14.385,49300.0
2012-03-08 14:10:00,29.78,29.78,29.72,29.76,57100.0,14.3898,14.3898,14.3608,14.3801,57100.0
2012-03-08 14:20:00,29.76,29.78,29.74,29.77,48500.0,14.3801,14.3898,14.3705,14.385,48500.0
2012-03-08 14:30:00,29.77,29.79,29.76,29.77,37700.0,14.385,14.3946,14.3801,14.385,37700.0
2012-03-08 14:40:00,29.77,29.86,29.77,29.85,38600.0,14.385,14.4284,14.385,14.4236,38600.0
2012-03-08 14:50:00,29.86,29.9,29.85,29.87,93900.0,14.4284,14.4478,14.4236,14.4333,93900.0
2012-03-08 15:00:00,29.86,29.86,29.82,29.84,54700.0,14.4284,14.4284,14.4091,14.4188,54700.0
2012-03-08 15:10:00,29.84,29.87,29.82,29.83,59400.0,14.4188,14.4333,14.4091,14.4139,59400.0
2012-03-08 15:20:00,29.83,29.86,29.82,29.85,55400.0,14.4139,14.4284,14.4091,14.4236,55400.0
2012-03-08 15:30:00,29.84,29.86,29.8,29.82,102100.0,14.4188,14.4284,14.3995,14.4091,102100.0
2012-03-08 15:40:00,29.82,29.85,29.77,29.78,133900.0,14.4091,14.4236,14.385,14.3898,133900.0
2012-03-08 15:50:00,29.78,29.82,29.78,29.79,283100.0,14.3898,14.4091,14.3898,14.3946,283100.0
2012-03-09 09:30:00,29.84,30.0,29.82,29.94,113700.0,14.4188,14.4961,14.4091,14.4671,113700.0
2012-03-09 09:40:00,29.94,30.09,29.93,30.08,97500.0,14.4671,14.5396,14.4623,14.5347,97500.0
2012-03-09 09:50:00,30.08,30.1,29.96,29.99,86700.0,14.5347,14.5444,14.4768,14.4913,86700.0
2012-03-09 10:00:00,30.0,30.09,30.0,30.09,85400.0,14.4961,14.5396,14.4961,14.5396,85400.0
2012-03-09 10:10:00,30.09,30.16,30.04,30.16,90300.0,14.5396,14.5734,14.5154,14.5734,90300.0
2012-03-09 10:20:00,30.16,30.22,30.13,30.15,140800.0,14.5734,14.6024,14.5589,14.5686,140800.0
2012-03-09 10:30:00,30.16,30.2,30.09,30.13,292200.0,14.5734,14.5927,14.5396,14.5589,292200.0
2012-03-09 10:40:00,30.14,30.2,30.1,30.13,266400.0,14.5637,14.5927,14.5444,14.5589,266400.0
2012-03-09 10:50:00,30.13,30.19,30.09,30.1,270000.0,14.5589,14.5879,14.5396,14.5444,270000.0
2012-03-09 11:00:00,30.12,30.12,30.04,30.07,108200.0,14.5541,14.5541,14.5154,14.5299,108200.0
2012-03-09 11:10:00,30.07,30.11,30.05,30.11,28000.0,14.5299,14.5492,14.5203,14.5492,28000.0
2012-03-09 11:20:00,30.11,30.13,30.06,30.07,48800.0,14.5492,14.5589,14.5251,14.5299,48800.0
2012-03-09 11:30:00,30.07,30.08,30.03,30.06,32600.0,14.5299,14.5347,14.5106,14.5251,32600.0
2012-03-09 11:40:00,30.07,30.09,30.04,30.04,34700.0,14.5299,14.5396,14.5154,14.5154,34700.0
2012-03-09 11:50:00,30.04,30.06,30.04,30.04,37500.0,14.5154,14.5251,14.5154,14.5154,37500.0
2012-03-09 12:00:00,30.05,30.05,29.99,29.99,128300.0,14.5203,14.5203,14.4913,14.4913,128300.0
2012-03-09 12:10:00,29.99,30.01,29.99,30.0,60600.0,14.4913,14.5009,14.4913,14.4961,60600.0
2012-03-09 12:20:00,30.0,30.01,29.99,30.0,42200.0,14.4961,14.5009,14.4913,14.4961,42200.0
2012-03-09 12:30:00,30.0,30.0,29.97,29.97,78300.0,14.4961,14.4961,14.4816,14.4816,78300.0
2012-03-09 12:40:00,29.97,30.03,29.97,30.02,106800.0,14.4816,14.5106,14.4816,14.5058,106800.0
2012-03-09 12:50:00,30.03,30.04,30.02,30.02,15700.0,14.5106,14.5154,14.5058,14.5058,15700.0
2012-03-09 13:00:00,30.02,30.03,30.01,30.02,36900.0,14.5058,14.5106,14.5009,14.5058,36900.0
2012-03-09 13:10:00,30.02,30.07,30.01,30.05,46600.0,14.5058,14.5299,14.5009,14.5203,46600.0
2012-03-09 13:20:00,30.06,30.08,30.02,30.02,47200.0,14.5251,14.5347,14.5058,14.5058,47200.0
2012-03-09 13:30:00,30.03,30.05,30.01,30.03,51300.0,14.5106,14.5203,14.5009,14.5106,51300.0
2012-03-09 13:40:00,30.03,30.05,30.02,30.04,25000.0,14.5106,14.5203,14.5058,14.5154,25000.0
2012-03-09 13:50:00,30.04,30.07,30.03,30.05,46600.0,14.5154,14.5299,14.5106,14.5203,46600.0
2012-03-09 14:00:00,30.06,30.07,30.04,30.05,81400.0,14.5251,14.5299,14.5154,14.5203,81400.0
2012-03-09 14:10:00,30.05,30.06,30.01,30.01,27800.0,14.5203,14.5251,14.5009,14.5009,27800.0
2012-03-09 14:20:00,30.02,30.04,30.0,30.01,91800.0,14.5058,14.5154,14.4961,14.5009,91800.0
2012-03-09 14:30:00,30.01,30.03,30.0,30.02,84500.0,14.5009,14.5106,14.4961,14.5058,84500.0
2012-03-09 14:40:00,30.02,30.04,29.97,29.97,94100.0,14.5058,14.5154,14.4816,14.4816,94100.0
2012-03-09 14:50:00,29.97,29.97,29.82,29.87,174900.0,14.4816,14.4816,14.4091,14.4333,174900.0
2012-03-09 15:00:00,29.88,29.9,29.83,29.87,115800.0,14.4381,14.4478,14.4139,14.4333,115800.0
2012-03-09 15:10:00,29.87,29.87,29.81,29.82,55300.0,14.4333,14.4333,14.4043,14.4091,55300.0
2012-03-09 15:20:00,29.82,29.89,29.82,29.84,80200.0,14.4091,14.4429,14.4091,14.4188,80200.0
2012-03-09 15:30:00,29.84,29.86,29.81,29.85,145700.0,14.4188,14.4284,14.4043,14.4236,145700.0
2012-03-09 15:40:00,29.86,29.88,29.82,29.86,415300.0,14.4284,14.4381,14.4091,14.4284,415300.0
2012-03-09 15:50:00,29.85,29.88,29.81,29.86,385700.0,14.4236,14.4381,14.4043,14.4284,385700.0
2012-03-12 09:30:00,29.85,29.93,29.75,29.89,59800.0,14.4236,14.4623,14.3753,14.4429,59800.0
2012-03-12 09:40:00,29.88,29.92,29.64,29.66,83000.0,14.4381,14.4574,14.3221,14.3318,83000.0
2012-03-12 09:50:00,29.67,29.75,29.56,29.73,109600.0,14.3366,14.3753,14.2835,14.3656,109600.0
2012-03-12 10:00:00,29.73,29.73,29.61,29.62,83600.0,14.3656,14.3656,14.3076,14.3125,83600.0
2012-03-12 10:10:00,29.62,29.66,29.6,29.66,63200.0,14.3125,14.3318,14.3028,14.3318,63200.0
2012-03-12 10:20:00,29.65,29.66,29.6,29.65,37200.0,14.327,14.3318,14.3028,14.327,37200.0
2012-03-12 10:30:00,29.65,29.66,29.6,29.61,150400.0,14.327,14.3318,14.3028,14.3076,150400.0
2012-03-12 10:40:00,29.61,29.62,29.54,29.54,145800.0,14.3076,14.3125,14.2738,14.2738,145800.0
2012-03-12 10:50:00,29.55,29.65,29.55,29.58,120600.0,14.2787,14.327,14.2787,14.2931,120600.0
2012-03-12 11:00:00,29.59,29.63,29.57,29.58,52700.0,14.298,14.3173,14.2883,14.2931,52700.0
2012-03-12 11:10:00,29.58,29.65,29.58,29.6,98000.0,14.2931,14.327,14.2931,14.3028,98000.0
2012-03-12 11:20:00,29.6,29.63,29.56,29.59,62300.0,14.3028,14.3173,14.2835,14.298,62300.0
2012-03-12 11:30:00,29.59,29.63,29.59,29.62,146300.0,14.298,14.3173,14.298,14.3125,146300.0
2012-03-12 11:40:00,29.61,29.61,29.54,29.55,63300.0,14.3076,14.3076,14.2738,14.2787,63300.0
2012-03-12 11:50:00,29.55,29.59,29.54,29.56,124600.0,14.2787,14.298,14.2738,14.2835,124600.0
2012-03-12 12:00:00,29.56,29.59,29.52,29.56,89500.0,14.2835,14.298,14.2642,14.2835,89500.0
2012-03-12 12:10:00,29.56,29.57,29.53,29.55,32000.0,14.2835,14.2883,14.269,14.2787,32000.0
2012-03-12 12:20:00,29.55,29.55,29.49,29.49,41700.0,14.2787,14.2787,14.2497,14.2497,41700.0
2012-03-12 12:30:00,29.5,29.51,29.46,29.47,65600.0,14.2545,14.2593,14.2352,14.24,65600.0
2012-03-12 12:40:00,29.47,29.48,29.44,29.45,33000.0,14.24,14.2448,14.2255,14.2303,33000.0
2012-03-12 12:50:00,29.45,29.46,29.41,29.46,31900.0,14.2303,14.2352,14.211,14.2352,31900.0
2012-03-12 13:00:00,29.46,29.48,29.46,29.48,25200.0,14.2352,14.2448,14.2352,14.2448,25200.0
2012-03-12 13:10:00,29.48,29.52,29.48,29.5,74200.0,14.2448,14.2642,14.2448,14.2545,74200.0
2012-03-12 13:20:00,29.5,29.51,29.48,29.5,30500.0,14.2545,14.2593,14.2448,14.2545,30500.0
2012-03-12 13:30:00,29.5,29.58,29.5,29.56,35000.0,14.2545,14.2931,14.2545,14.2835,35000.0
2012-03-12 13:40:00,29.57,29.62,29.57,29.58,42000.0,14.2883,14.3125,14.2883,14.2931,42000.0
2012-03-12 13:50:00,29.58,29.59,29.53,29.54,28700.0,14.2931,14.298,14.269,14.2738,28700.0
2012-03-12 14:00:00,29.53,29.54,29.51,29.52,21800.0,14.269,14.2738,14.2593,14.2642,21800.0
2012-03-12 14:10:00,29.52,29.59,29.52,29.58,38600.0,14.2642,14.298,14.2642,14.2931,38600.0
2012-03-12 14:20:00,29.58,29.58,29.54,29.57,33700.0,14.2931,14.2931,14.2738,14.2883,33700.0
2012-03-12 14:30:00,29.56,29.61,29.55,29.61,75600.0,14.2835,14.3076,14.2787,14.3076,75600.0
2012-03-12 14:40:00,29.61,29.61,29.56,29.57,42300.0,14.3076,14.3076,14.2835,14.2883,42300.0
2012-03-12 14:50:00,29.56,29.61,29.55,29.61,183100.0,14.2835,14.3076,14.2787,14.3076,183100.0
2012-03-12 15:00:00,29.61,29.64,29.58,29.59,76200.0,14.3076,14.3221,14.2931,14.298,76200.0
2012-03-12 15:10:00,29.59,29.6,29.57,29.6,56300.0,14.298,14.3028,14.2883,14.3028,56300.0
2012-03-12 15:20:00,29.6,29.64,29.6,29.61,82200.0,14.3028,14.3221,14.3028,14.3076,82200.0
2012-03-12 15:30:00,29.6,29.68,29.6,29.65,230400.0,14.3028,14.3415,14.3028,14.327,230400.0
2012-03-12 15:40:00,29.66,29.7,29.64,29.68,186700.0,14.3318,14.3511,14.3221,14.3415,186700.0
2012-03-12 15:50:00,29.69,29.7,29.64,29.66,276400.0,14.3463,14.3511,14.3221,14.3318,276400.0
2012-03-13 09:30:00,29.84,29.95,29.8,29.8,98000.0,14.4188,14.4719,14.3995,14.3995,98000.0
2012-03-13 09:40:00,29.8,29.81,29.58,29.58,55500.0,14.3995,14.4043,14.2931,14.2931,55500.0
2012-03-13 09:50:00,29.59,29.68,29.57,29.68,74500.0,14.298,14.3415,14.2883,14.3415,74500.0
2012-03-13 10:00:00,29.68,29.78,29.67,29.78,100700.0,14.3415,14.3898,14.3366,14.3898,100700.0
2012-03-13 10:10:00,29.78,29.85,29.77,29.8,73300.0,14.3898,14.4236,14.385,14.3995,73300.0
2012-03-13 10:20:00,29.81,29.9,29.81,29.89,56100.0,14.4043,14.4478,14.4043,14.4429,56100.0
2012-03-13 10:30:00,29.88,30.0,29.87,29.98,169900.0,14.4381,14.4961,14.4333,14.4864,169900.0
2012-03-13 10:40:00,29.99,30.03,29.98,29.99,93900.0,14.4913,14.5106,14.4864,14.4913,93900.0
2012-03-13 10:50:00,30.0,30.02,29.94,29.99,89400.0,14.4961,14.5058,14.4671,14.4913,89400.0
2012-03-13 11:00:00,29.99,30.03,29.99,30.01,98300.0,14.4913,14.5106,14.4913,14.5009,98300.0
2012-03-13 11:10:00,30.01,30.02,29.99,29.99,172100.0,14.5009,14.5058,14.4913,14.4913,172100.0
2012-03-13 11:20:00,30.0,30.05,29.98,30.02,163500.0,14.4961,14.5203,14.4864,14.5058,163500.0
2012-03-13 11:30:00,30.01,30.06,30.0,30.06,67300.0,14.5009,14.5251,14.4961,14.5251,67300.0
2012-03-13 11:40:00,30.06,30.09,30.03,30.05,72800.0,14.5251,14.5396,14.5106,14.5203,72800.0
2012-03-13 11:50:00,30.05,30.06,30.02,30.06,271700.0,14.5203,14.5251,14.5058,14.5251,271700.0
2012-03-13 12:00:00,30.06,30.11,30.05,30.05,146800.0,14.5251,14.5492,14.5203,14.5203,146800.0
2012-03-13 12:10:00,30.06,30.12,30.05,30.11,138200.0,14.5251,14.5541,14.5203,14.5492,138200.0
2012-03-13 12:20:00,30.11,30.13,30.08,30.13,103900.0,14.5492,14.5589,14.5347,14.5589,103900.0
2012-03-13 12:30:00,30.13,30.17,30.12,30.12,180500.0,14.5589,14.5782,14.5541,14.5541,180500.0
2012-03-13 12:40:00,30.12,30.13,30.07,30.1,102800.0,14.5541,14.5589,14.5299,14.5444,102800.0
2012-03-13 12:50:00,30.1,30.15,30.1,30.13,39800.0,14.5444,14.5686,14.5444,14.5589,39800.0
2012-03-13 13:00:00,30.13,30.14,30.08,30.09,46500.0,14.5589,14.5637,14.5347,14.5396,46500.0
2012-03-13 13:10:00,30.09,30.1,30.04,30.07,119000.0,14.5396,14.5444,14.5154,14.5299,119000.0
2012-03-13 13:20:00,30.06,30.07,30.04,30.04,41400.0,14.5251,14.5299,14.5154,14.5154,41400.0
2012-03-13 13:30:00,30.05,30.06,30.03,30.05,64500.0,14.5203,14.5251,14.5106,14.5203,64500.0
2012-03-13 13:40:00,30.04,30.06,30.02,30.04,141000.0,14.5154,14.5251,14.5058,14.5154,141000.0
2012-03-13 13:50:00,30.05,30.08,30.04,30.07,63200.0,14.5203,14.5347,14.5154,14.5299,63200.0
2012-03-13 14:00:00,30.07,30.07,30.03,30.04,55700.0,14.5299,14.5299,14.5106,14.5154,55700.0
2012-03-13 14:10:00,30.03,30.07,29.99,30.07,104600.0,14.5106,14.5299,14.4913,14.5299,104600.0
2012-03-13 14:20:00,30.07,30.11,29.99,30.02,107300.0,14.5299,14.5492,14.4913,14.5058,107300.0
2012-03-13 14:30:00,30.01,30.05,29.98,30.02,101700.0,14.5009,14.5203,14.4864,14.5058,101700.0
2012-03-13 14:40:00,30.02,30.02,29.96,29.96,287600.0,14.5058,14.5058,14.4768,14.4768,287600.0
2012-03-13 14:50:00,29.95,30.0,29.93,30.0,71500.0,14.4719,14.4961,14.4623,14.4961,71500.0
2012-03-13 15:00:00,30.0,30.08,29.98,30.04,197400.0,14.4961,14.5347,14.4864,14.5154,197400.0
2012-03-13 15:10:00,30.04,30.15,30.03,30.14,128600.0,14.5154,14.5686,14.5106,14.5637,128600.0
2012-03-13 15:20:00,30.13,30.19,30.1,30.12,326300.0,14.5589,14.5879,14.5444,14.5541,326300.0
2012-03-13 15:30:00,30.12,30.17,30.11,30.15,206700.0,14.5541,14.5782,14.5492,14.5686,206700.0
2012-03-13 15:40:00,30.15,30.23,30.13,30.19,391300.0,14.5686,14.6072,14.5589,14.5879,391300.0
2012-03-13 15:50:00,30.19,30.25,30.19,30.23,486900.0,14.5879,14.6169,14.5879,14.6072,486900.0
2012-03-14 09:30:00,30.33,30.33,30.23,30.27,75100.0,14.6556,14.6556,14.6072,14.6266,75100.0
2012-03-14 09:40:00,30.27,30.41,30.26,30.32,103500.0,14.6266,14.6942,14.6217,14.6507,103500.0
2012-03-14 09:50:00,30.32,30.33,30.23,30.3,154800.0,14.6507,14.6556,14.6072,14.6411,154800.0
2012-03-14 10:00:00,30.3,30.33,30.24,30.33,156500.0,14.6411,14.6556,14.6121,14.6556,156500.0
2012-03-14 10:10:00,30.33,30.33,30.24,30.31,59000.0,14.6556,14.6556,14.6121,14.6459,59000.0
2012-03-14 10:20:00,30.32,30.37,30.29,30.35,61900.0,14.6507,14.6749,14.6362,14.6652,61900.0
2012-03-14 10:30:00,30.35,30.36,30.33,30.35,37400.0,14.6652,14.67,14.6556,14.6652,37400.0
2012-03-14 10:40:00,30.34,30.36,30.31,30.31,45000.0,14.6604,14.67,14.6459,14.6459,45000.0
2012-03-14 10:50:00,30.32,30.33,30.29,30.3,106200.0,14.6507,14.6556,14.6362,14.6411,106200.0
2012-03-14 11:00:00,30.3,30.31,30.21,30.22,113400.0,14.6411,14.6459,14.5976,14.6024,113400.0
2012-03-14 11:10:00,30.22,30.27,30.22,30.25,127500.0,14.6024,14.6266,14.6024,14.6169,127500.0
2012-03-14 11:20:00,30.26,30.28,30.22,30.23,61200.0,14.6217,14.6314,14.6024,14.6072,61200.0
2012-03-14 11:30:00,30.22,30.25,30.2,30.21,105900.0,14.6024,14.6169,14.5927,14.5976,105900.0
2012-03-14 11:40:00,30.21,30.21,30.11,30.12,73400.0,14.5976,14.5976,14.5492,14.5541,73400.0
2012-03-14 11:50:00,30.13,30.19,30.12,30.16,49600.0,14.5589,14.5879,14.5541,14.5734,49600.0
2012-03-14 12:00:00,30.17,30.19,30.16,30.18,62100.0,14.5782,14.5879,14.5734,14.5831,62100.0
2012-03-14 12:10:00,30.18,30.18,30.12,30.13,76500.0,14.5831,14.5831,14.5541,14.5589,76500.0
2012-03-14 12:20:00,30.12,30.13,30.1,30.12,43600.0,14.5541,14.5589,14.5444,14.5541,43600.0
2012-03-14 12:30:00,30.12,30.18,30.12,30.18,67600.0,14.5541,14.5831,14.5541,14.5831,67600.0
2012-03-14 12:40:00,30.17,30.2,30.16,30.2,37000.0,14.5782,14.5927,14.5734,14.5927,37000.0
2012-03-14 12:50:00,30.21,30.21,30.15,30.16,141100.0,14.5976,14.5976,14.5686,14.5734,141100.0
2012-03-14 13:00:00,30.16,30.22,30.14,30.21,60600.0,14.5734,14.6024,14.5637,14.5976,60600.0
2012-03-14 13:10:00,30.21,30.25,30.2,30.25,98100.0,14.5976,14.6169,14.5927,14.6169,98100.0
2012-03-14 13:20:00,30.24,30.25,30.21,30.22,263000.0,14.6121,14.6169,14.5976,14.6024,263000.0
2012-03-14 13:30:00,30.21,30.21,30.16,30.17,108300.0,14.5976,14.5976,14.5734,14.5782,108300.0
2012-03-14 13:40:00,30.17,30.18,30.06,30.09,260300.0,14.5782,14.5831,14.5251,14.5396,260300.0
2012-03-14 13:50:00,30.08,30.11,30.05,30.05,122700.0,14.5347,14.5492,14.5203,14.5203,122700.0
2012-03-14 14:00:00,30.04,30.07,30.03,30.06,36100.0,14.5154,14.5299,14.5106,14.5251,36100.0
2012-03-14 14:10:00,30.06,30.07,29.97,30.02,53700.0,14.5251,14.5299,14.4816,14.5058,53700.0
2012-03-14 14:20:00,30.02,30.06,30.0,30.06,49600.0,14.5058,14.5251,14.4961,14.5251,49600.0
2012-03-14 14:30:00,30.06,30.07,30.02,30.05,51100.0,14.5251,14.5299,14.5058,14.5203,51100.0
2012-03-14 14:40:00,30.05,30.09,30.01,30.02,46200.0,14.5203,14.5396,14.5009,14.5058,46200.0
2012-03-14 14:50:00,30.03,30.04,30.0,30.02,55400.0,14.5106,14.5154,14.4961,14.5058,55400.0
2012-03-14 15:00:00,30.01,30.02,29.99,30.0,137800.0,14.5009,14.5058,14.4913,14.4961,137800.0
2012-03-14 15:10:00,30.0,30.01,29.93,29.96,90300.0,14.4961,14.5009,14.4623,14.4768,90300.0
2012-03-14 15:20:00,29.97,30.06,29.97,30.05,127500.0,14.4816,14.5251,14.4816,14.5203,127500.0
2012-03-14 15:30:00,30.06,30.07,29.96,29.98,80400.0,14.5251,14.5299,14.4768,14.4864,80400.0
2012-03-14 15:40:00,29.97,30.02,29.94,30.0,283100.0,14.4816,14.5058,14.4671,14.4961,283100.0
2012-03-14 15:50:00,30.0,30.04,29.98,30.02,350900.0,14.4961,14.5154,14.4864,14.5058,350900.0
2012-03-15 09:30:00,30.03,30.21,30.0,30.07,72300.0,14.5106,14.5976,14.4961,14.5299,72300.0
2012-03-15 09:40:00,30.06,30.08,29.99,30.01,92700.0,14.5251,14.5347,14.4913,14.5009,92700.0
2012-03-15 09:50:00,30.0,30.13,30.0,30.12,113200.0,14.4961,14.5589,14.4961,14.5541,113200.0
2012-03-15 10:00:00,30.11,30.17,30.07,30.12,103300.0,14.5492,14.5782,14.5299,14.5541,103300.0
2012-03-15 10:10:00,30.12,30.19,30.08,30.1,171800.0,14.5541,14.5879,14.5347,14.5444,171800.0
2012-03-15 10:20:00,30.09,30.13,30.05,30.1,178300.0,14.5396,14.5589,14.5203,14.5444,178300.0
2012-03-15 10:30:00,30.09,30.16,30.08,30.11,163600.0,14.5396,14.5734,14.5347,14.5492,163600.0
2012-03-15 10:40:00,30.11,30.17,30.09,30.09,77100.0,14.5492,14.5782,14.5396,14.5396,77100.0
2012-03-15 10:50:00,30.1,30.12,30.05,30.05,84700.0,14.5444,14.5541,14.5203,14.5203,84700.0
2012-03-15 11:00:00,30.05,30.06,29.95,29.96,111100.0,14.5203,14.5251,14.4719,14.4768,111100.0
2012-03-15 11:10:00,29.95,29.96,29.92,29.93,57100.0,14.4719,14.4768,14.4574,14.4623,57100.0
2012-03-15 11:20:00,29.93,29.98,29.87,29.87,93300.0,14.4623,14.4864,14.4333,14.4333,93300.0
2012-03-15 11:30:00,29.87,29.91,29.76,29.78,89100.0,14.4333,14.4526,14.3801,14.3898,89100.0
2012-03-15 11:40:00,29.78,29.81,29.75,29.76,104000.0,14.3898,14.4043,14.3753,14.3801,104000.0
2012-03-15 11:50:00,29.75,29.79,29.72,29.78,105500.0,14.3753,14.3946,14.3608,14.3898,105500.0
2012-03-15 12:00:00,29.77,29.93,29.77,29.91,157800.0,14.385,14.4623,14.385,14.4526,157800.0
2012-03-15 12:10:00,29.92,30.01,29.91,30.0,84900.0,14.4574,14.5009,14.4526,14.4961,84900.0
2012-03-15 12:20:00,30.0,30.07,30.0,30.07,36300.0,14.4961,14.5299,14.4961,14.5299,36300.0
2012-03-15 12:30:00,30.07,30.07,30.03,30.03,35000.0,14.5299,14.5299,14.5106,14.5106,35000.0
2012-03-15 12:40:00,30.03,30.09,30.03,30.07,54000.0,14.5106,14.5396,14.5106,14.5299,54000.0
2012-03-15 12:50:00,30.07,30.11,30.07,30.1,43600.0,14.5299,14.5492,14.5299,14.5444,43600.0
2012-03-15 13:00:00,30.1,30.11,30.07,30.1,75400.0,14.5444,14.5492,14.5299,14.5444,75400.0
2012-03-15 13:10:00,30.09,30.1,30.06,30.06,71800.0,14.5396,14.5444,14.5251,14.5251,71800.0
2012-03-15 13:20:00,30.07,30.08,30.03,30.04,61400.0,14.5299,14.5347,14.5106,14.5154,61400.0
2012-03-15 13:30:00,30.03,30.05,30.02,30.05,46100.0,14.5106,14.5203,14.5058,14.5203,46100.0
2012-03-15 13:40:00,30.04,30.07,30.03,30.05,60500.0,14.5154,14.5299,14.5106,14.5203,60500.0
2012-03-15 13:50:00,30.06,30.06,30.0,30.0,39800.0,14.5251,14.5251,14.4961,14.4961,39800.0
2012-03-15 14:00:00,30.0,30.08,30.0,30.07,39100.0,14.4961,14.5347,14.4961,14.5299,39100.0
2012-03-15 14:10:00,30.06,30.1,30.04,30.08,64900.0,14.5251,14.5444,14.5154,14.5347,64900.0
2012-03-15 14:20:00,30.09,30.1,30.05,30.06,68000.0,14.5396,14.5444,14.5203,14.5251,68000.0
2012-03-15 14:30:00,30.06,30.1,30.05,30.07,75500.0,14.5251,14.5444,14.5203,14.5299,75500.0
2012-03-15 14:40:00,30.08,30.08,30.03,30.08,141600.0,14.5347,14.5347,14.5106,14.5347,141600.0
2012-03-15 14:50:00,30.07,30.12,30.06,30.08,84200.0,14.5299,14.5541,14.5251,14.5347,84200.0
2012-03-15 15:00:00,30.07,30.11,30.05,30.08,65300.0,14.5299,14.5492,14.5203,14.5347,65300.0
2012-03-15 15:10:00,30.09,30.09,30.03,30.06,67600.0,14.5396,14.5396,14.5106,14.5251,67600.0
2012-03-15 15:20:00,30.05,30.07,30.04,30.07,66100.0,14.5203,14.5299,14.5154,14.5299,66100.0
2012-03-15 15:30:00,30.07,30.09,30.03,30.03,106700.0,14.5299,14.5396,14.5106,14.5106,106700.0
2012-03-15 15:40:00,30.04,30.05,30.0,30.01,135700.0,14.5154,14.5203,14.4961,14.5009,135700.0
2012-03-15 15:50:00,30.01,30.06,30.0,30.03,314900.0,14.5009,14.5251,14.4961,14.5106,314900.0
2012-03-16 09:30:00,30.11,30.32,30.06,30.3,783000.0,14.5492,14.6507,14.5251,14.6411,783000.0
2012-03-16 09:40:00,30.3,30.4,30.29,30.37,69200.0,14.6411,14.6894,14.6362,14.6749,69200.0
2012-03-16 09:50:00,30.38,30.44,30.34,30.38,90300.0,14.6797,14.7087,14.6604,14.6797,90300.0
2012-03-16 10:00:00,30.38,30.41,30.32,30.34,154900.0,14.6797,14.6942,14.6507,14.6604,154900.0
2012-03-16 10:10:00,30.34,30.35,30.29,30.31,156900.0,14.6604,14.6652,14.6362,14.6459,156900.0
2012-03-16 10:20:00,30.32,30.32,30.25,30.3,80300.0,14.6507,14.6507,14.6169,14.6411,80300.0
2012-03-16 10:30:00,30.3,30.34,30.29,30.3,160300.0,14.6411,14.6604,14.6362,14.6411,160300.0
2012-03-16 10:40:00,30.3,30.36,30.24,30.25,223300.0,14.6411,14.67,14.6121,14.6169,223300.0
2012-03-16 10:50:00,30.25,30.25,30.23,30.25,57400.0,14.6169,14.6169,14.6072,14.6169,57400.0
2012-03-16 11:00:00,30.25,30.25,30.22,30.25,60400.0,14.6169,14.6169,14.6024,14.6169,60400.0
2012-03-16 11:10:00,30.25,30.25,30.21,30.22,62000.0,14.6169,14.6169,14.5976,14.6024,62000.0
2012-03-16 11:20:00,30.21,30.22,30.17,30.19,58500.0,14.5976,14.6024,14.5782,14.5879,58500.0
2012-03-16 11:30:00,30.19,30.2,30.13,30.13,99800.0,14.5879,14.5927,14.5589,14.5589,99800.0
2012-03-16 11:40:00,30.13,30.15,30.11,30.13,90200.0,14.5589,14.5686,14.5492,14.5589,90200.0
2012-03-16 11:50:00,30.12,30.14,30.11,30.11,114200.0,14.5541,14.5637,14.5492,14.5492,114200.0
2012-03-16 12:00:00,30.12,30.13,30.09,30.12,108900.0,14.5541,14.5589,14.5396,14.5541,108900.0
2012-03-16 12:10:00,30.12,30.2,30.1,30.2,82400.0,14.5541,14.5927,14.5444,14.5927,82400.0
2012-03-16 12:20:00,30.21,30.28,30.2,30.26,48700.0,14.5976,14.6314,14.5927,14.6217,48700.0
2012-03-16 12:30:00,30.26,30.31,30.26,30.3,53500.0,14.6217,14.6459,14.6217,14.6411,53500.0
2012-03-16 12:40:00,30.3,30.34,30.3,30.31,66300.0,14.6411,14.6604,14.6411,14.6459,66300.0
2012-03-16 12:50:00,30.31,30.38,30.3,30.3,260300.0,14.6459,14.6797,14.6411,14.6411,260300.0
2012-03-16 13:00:00,30.3,30.35,30.29,30.3,97600.0,14.6411,14.6652,14.6362,14.6411,97600.0
2012-03-16 13:10:00,30.3,30.34,30.29,30.34,46400.0,14.6411,14.6604,14.6362,14.6604,46400.0
2012-03-16 13:20:00,30.34,30.37,30.33,30.36,53900.0,14.6604,14.6749,14.6556,14.67,53900.0
2012-03-16 13:30:00,30.37,30.38,30.36,30.36,55300.0,14.6749,14.6797,14.67,14.67,55300.0
2012-03-16 13:40:00,30.37,30.38,30.32,30.33,75500.0,14.6749,14.6797,14.6507,14.6556,75500.0
2012-03-16 13:50:00,30.32,30.37,30.32,30.36,49900.0,14.6507,14.6749,14.6507,14.67,49900.0
2012-03-16 14:00:00,30.36,30.39,30.36,30.37,80500.0,14.67,14.6845,14.67,14.6749,80500.0
2012-03-16 14:10:00,30.37,30.38,30.34,30.36,55200.0,14.6749,14.6797,14.6604,14.67,55200.0
2012-03-16 14:20:00,30.36,30.37,30.36,30.36,53200.0,14.67,14.6749,14.67,14.67,53200.0
2012-03-16 14:30:00,30.37,30.4,30.36,30.39,154900.0,14.6749,14.6894,14.67,14.6845,154900.0
2012-03-16 14:40:00,30.4,30.43,30.37,30.43,124600.0,14.6894,14.7039,14.6749,14.7039,124600.0
2012-03-16 14:50:00,30.42,30.44,30.4,30.43,53400.0,14.699,14.7087,14.6894,14.7039,53400.0
2012-03-16 15:00:00,30.44,30.45,30.42,30.45,69300.0,14.7087,14.7135,14.699,14.7135,69300.0
2012-03-16 15:10:00,30.44,30.45,30.37,30.41,131800.0,14.7087,14.7135,14.6749,14.6942,131800.0
2012-03-16 15:20:00,30.41,30.43,30.39,30.42,110200.0,14.6942,14.7039,14.6845,14.699,110200.0
2012-03-16 15:30:00,30.42,30.43,30.39,30.42,164200.0,14.699,14.7039,14.6845,14.699,164200.0
2012-03-16 15:40:00,30.43,30.5,30.41,30.46,172400.0,14.7039,14.7377,14.6942,14.7184,172400.0
2012-03-16 15:50:00,30.46,30.47,30.4,30.46,680600.0,14.7184,14.7232,14.6894,14.7184,680600.0
2012-03-19 09:30:00,30.45,30.5,30.36,30.44,95000.0,14.7135,14.7377,14.67,14.7087,95000.0
2012-03-19 09:40:00,30.43,30.47,30.41,30.46,103700.0,14.7039,14.7232,14.6942,14.7184,103700.0
2012-03-19 09:50:00,30.46,30.47,30.42,30.43,105100.0,14.7184,14.7232,14.699,14.7039,105100.0
2012-03-19 10:00:00,30.43,30.44,30.34,30.34,90700.0,14.7039,14.7087,14.6604,14.6604,90700.0
2012-03-19 10:10:00,30.35,30.41,30.34,30.39,52500.0,14.6652,14.6942,14.6604,14.6845,52500.0
2012-03-19 10:20:00,30.39,30.41,30.36,30.38,50500.0,14.6845,14.6942,14.67,14.6797,50500.0
2012-03-19 10:30:00,30.38,30.39,30.33,30.34,128900.0,14.6797,14.6845,14.6556,14.6604,128900.0
2012-03-19 10:40:00,30.34,30.35,30.28,30.3,232900.0,14.6604,14.6652,14.6314,14.6411,232900.0
2012-03-19 10:50:00,30.31,30.37,30.31,30.37,44000.0,14.6459,14.6749,14.6459,14.6749,44000.0
2012-03-19 11:00:00,30.37,30.38,30.27,30.27,86700.0,14.6749,14.6797,14.6266,14.6266,86700.0
2012-03-19 11:10:00,30.28,30.3,30.27,30.29,33500.0,14.6314,14.6411,14.6266,14.6362,33500.0
2012-03-19 11:20:00,30.28,30.31,30.28,30.28,54400.0,14.6314,14.6459,14.6314,14.6314,54400.0
2012-03-19 11:30:00,30.29,30.3,30.28,30.29,39800.0,14.6362,14.6411,14.6314,14.6362,39800.0
2012-03-19 11:40:00,30.29,30.32,30.28,30.28,81300.0,14.6362,14.6507,14.6314,14.6314,81300.0
2012-03-19 11:50:00,30.29,30.3,30.26,30.29,31700.0,14.6362,14.6411,14.6217,14.6362,31700.0
2012-03-19 12:00:00,30.29,30.33,30.29,30.32,36700.0,14.6362,14.6556,14.6362,14.6507,36700.0
2012-03-19 12:10:00,30.33,30.33,30.31,30.31,34800.0,14.6556,14.6556,14.6459,14.6459,34800.0
2012-03-19 12:20:00,30.32,30.32,30.28,30.31,36400.0,14.6507,14.6507,14.6314,14.6459,36400.0
2012-03-19 12:30:00,30.3,30.32,30.29,30.3,62600.0,14.6411,14.6507,14.6362,14.6411,62600.0
2012-03-19 12:40:00,30.3,30.34,30.3,30.32,38600.0,14.6411,14.6604,14.6411,14.6507,38600.0
2012-03-19 12:50:00,30.32,30.36,30.3,30.36,46800.0,14.6507,14.67,14.6411,14.67,46800.0
2012-03-19 13:00:00,30.36,30.44,30.33,30.44,146000.0,14.67,14.7087,14.6556,14.7087,146000.0
2012-03-19 13:10:00,30.43,30.49,30.43,30.47,30200.0,14.7039,14.7329,14.7039,14.7232,30200.0
2012-03-19 13:20:00,30.47,30.52,30.47,30.48,52000.0,14.7232,14.7474,14.7232,14.728,52000.0
2012-03-19 13:30:00,30.48,30.48,30.44,30.46,32500.0,14.728,14.728,14.7087,14.7184,32500.0
2012-03-19 13:40:00,30.46,30.48,30.43,30.45,43500.0,14.7184,14.728,14.7039,14.7135,43500.0
2012-03-19 13:50:00,30.45,30.47,30.42,30.42,34800.0,14.7135,14.7232,14.699,14.699,34800.0
2012-03-19 14:00:00,30.42,30.44,30.4,30.41,45100.0,14.699,14.7087,14.6894,14.6942,45100.0
2012-03-19 14:10:00,30.41,30.41,30.38,30.4,54300.0,14.6942,14.6942,14.6797,14.6894,54300.0
2012-03-19 14:20:00,30.41,30.43,30.4,30.42,37700.0,14.6942,14.7039,14.6894,14.699,37700.0
2012-03-19 14:30:00,30.43,30.44,30.41,30.42,43500.0,14.7039,14.7087,14.6942,14.699,43500.0
2012-03-19 14:40:00,30.42,30.49,30.41,30.49,81200.0,14.699,14.7329,14.6942,14.7329,81200.0
2012-03-19 14:50:00,30.49,30.5,30.45,30.47,149000.0,14.7329,14.7377,14.7135,14.7232,149000.0
2012-03-19 15:00:00,30.46,30.49,30.46,30.47,42200.0,14.7184,14.7329,14.7184,14.7232,42200.0
2012-03-19 15:10:00,30.46,30.48,30.44,30.46,74000.0,14.7184,14.728,14.7087,14.7184,74000.0
2012-03-19 15:20:00,30.47,30.47,30.41,30.42,51700.0,14.7232,14.7232,14.6942,14.699,51700.0
2012-03-19 15:30:00,30.42,30.45,30.42,30.42,71400.0,14.699,14.7135,14.699,14.699,71400.0
2012-03-19 15:40:00,30.42,30.43,30.35,30.35,104000.0,14.699,14.7039,14.6652,14.6652,104000.0
2012-03-19 15:50:00,30.35,30.41,30.35,30.41,265300.0,14.6652,14.6942,14.6652,14.6942,265300.0
2012-03-20 09:30:00,31.45,31.6,31.06,31.56,1152900.0,15.1967,15.2692,15.0083,15.2499,1152900.0
2012-03-20 09:40:00,31.55,31.77,31.42,31.54,553700.0,15.2451,15.3514,15.1822,15.2402,553700.0
2012-03-20 09:50:00,31.53,31.65,31.43,31.64,590800.0,15.2354,15.2934,15.1871,15.2885,590800.0
2012-03-20 10:00:00,31.64,31.8,31.6,31.78,955600.0,15.2885,15.3659,15.2692,15.3562,955600.0
2012-03-20 10:10:00,31.77,31.85,31.74,31.84,960900.0,15.3514,15.39,15.3369,15.3852,960900.0
2012-03-20 10:20:00,31.84,32.09,31.78,31.95,788600.0,15.3852,15.506,15.3562,15.4383,788600.0
2012-03-20 10:30:00,31.96,32.01,31.9,31.94,829800.0,15.4432,15.4673,15.4142,15.4335,829800.0
2012-03-20 10:40:00,31.93,31.97,31.9,31.95,694500.0,15.4287,15.448,15.4142,15.4383,694500.0
2012-03-20 10:50:00,31.95,31.95,31.68,31.69,604400.0,15.4383,15.4383,15.3079,15.3127,604400.0
2012-03-20 11:00:00,31.69,31.74,31.59,31.62,255600.0,15.3127,15.3369,15.2644,15.2789,255600.0
2012-03-20 11:10:00,31.61,31.61,31.39,31.48,442500.0,15.2741,15.2741,15.1677,15.2112,442500.0
2012-03-20 11:20:00,31.48,31.7,31.47,31.69,375400.0,15.2112,15.3175,15.2064,15.3127,375400.0
2012-03-20 11:30:00,31.68,31.75,31.66,31.7,454500.0,15.3079,15.3417,15.2982,15.3175,454500.0
2012-03-20 11:40:00,31.7,31.74,31.7,31.71,404100.0,15.3175,15.3369,15.3175,15.3224,404100.0
2012-03-20 11:50:00,31.71,31.8,31.66,31.76,365400.0,15.3224,15.3659,15.2982,15.3465,365400.0
2012-03-20 12:00:00,31.75,31.76,31.69,31.7,299200.0,15.3417,15.3465,15.3127,15.3175,299200.0
2012-03-20 12:10:00,31.7,31.7,31.5,31.57,223900.0,15.3175,15.3175,15.2209,15.2547,223900.0
2012-03-20 12:20:00,31.57,31.6,31.54,31.57,142900.0,15.2547,15.2692,15.2402,15.2547,142900.0
2012-03-20 12:30:00,31.57,31.59,31.54,31.55,148000.0,15.2547,15.2644,15.2402,15.2451,148000.0
2012-03-20 12:40:00,31.55,31.58,31.42,31.45,163800.0,15.2451,15.2596,15.1822,15.1967,163800.0
2012-03-20 12:50:00,31.45,31.45,31.37,31.41,327900.0,15.1967,15.1967,15.1581,15.1774,327900.0
2012-03-20 13:00:00,31.4,31.48,31.36,31.4,198900.0,15.1726,15.2112,15.1532,15.1726,198900.0
2012-03-20 13:10:00,31.41,31.47,31.4,31.41,98700.0,15.1774,15.2064,15.1726,15.1774,98700.0
2012-03-20 13:20:00,31.41,31.46,31.36,31.39,177800.0,15.1774,15.2016,15.1532,15.1677,177800.0
2012-03-20 13:30:00,31.39,31.4,31.26,31.26,67000.0,15.1677,15.1726,15.1049,15.1049,67000.0
2012-03-20 13:40:00,31.26,31.36,31.26,31.28,108000.0,15.1049,15.1532,15.1049,15.1146,108000.0
2012-03-20 13:50:00,31.28,31.29,31.22,31.26,97000.0,15.1146,15.1194,15.0856,15.1049,97000.0
2012-03-20 14:00:00,31.26,31.31,31.25,31.25,141700.0,15.1049,15.1291,15.1001,15.1001,141700.0
2012-03-20 14:10:00,31.26,31.37,31.2,31.36,207400.0,15.1049,15.1581,15.0759,15.1532,207400.0
2012-03-20 14:20:00,31.36,31.39,31.34,31.35,112800.0,15.1532,15.1677,15.1436,15.1484,112800.0
2012-03-20 14:30:00,31.35,31.44,31.35,31.4,277400.0,15.1484,15.1919,15.1484,15.1726,277400.0
2012-03-20 14:40:00,31.4,31.43,31.39,31.41,318500.0,15.1726,15.1871,15.1677,15.1774,318500.0
2012-03-20 14:50:00,31.4,31.41,31.35,31.36,219600.0,15.1726,15.1774,15.1484,15.1532,219600.0
2012-03-20 15:00:00,31.36,31.41,31.36,31.37,277500.0,15.1532,15.1774,15.1532,15.1581,277500.0
2012-03-20 15:10:00,31.37,31.41,31.37,31.41,183900.0,15.1581,15.1774,15.1581,15.1774,183900.0
2012-03-20 15:20:00,31.41,31.41,31.35,31.35,288600.0,15.1774,15.1774,15.1484,15.1484,288600.0
2012-03-20 15:30:00,31.35,31.37,31.2,31.2,476000.0,15.1484,15.1581,15.0759,15.0759,476000.0
2012-03-20 15:40:00,31.21,31.21,31.13,31.17,544400.0,15.0808,15.0808,15.0421,15.0614,544400.0
2012-03-20 15:50:00,31.17,31.35,31.13,31.28,1053500.0,15.0614,15.1484,15.0421,15.1146,1053500.0
2012-03-21 09:30:00,31.3,31.35,31.21,31.34,288200.0,15.1243,15.1484,15.0808,15.1436,288200.0
2012-03-21 09:40:00,31.34,31.36,31.18,31.18,259300.0,15.1436,15.1532,15.0663,15.0663,259300.0
2012-03-21 09:50:00,31.19,31.24,30.98,31.22,433800.0,15.0711,15.0953,14.9696,15.0856,433800.0
2012-03-21 10:00:00,31.21,31.21,31.0,31.01,156700.0,15.0808,15.0808,14.9793,14.9841,156700.0
2012-03-21 10:10:00,31.01,31.11,31.0,31.02,121700.0,14.9841,15.0324,14.9793,14.989,121700.0
2012-03-21 10:20:00,31.03,31.03,30.97,30.99,151500.0,14.9938,14.9938,14.9648,14.9745,151500.0
2012-03-21 10:30:00,31.0,31.01,30.95,30.99,108700.0,14.9793,14.9841,14.9551,14.9745,108700.0
2012-03-21 10:40:00,30.99,31.0,30.94,30.94,118900.0,14.9745,14.9793,14.9503,14.9503,118900.0
2012-03-21 10:50:00,30.95,30.97,30.93,30.96,151200.0,14.9551,14.9648,14.9455,14.96,151200.0
2012-03-21 11:00:00,30.96,31.03,30.96,31.03,177600.0,14.96,14.9938,14.96,14.9938,177600.0
2012-03-21 11:10:00,31.02,31.03,30.93,30.94,200200.0,14.989,14.9938,14.9455,14.9503,200200.0
2012-03-21 11:20:00,30.95,31.02,30.95,31.02,91600.0,14.9551,14.989,14.9551,14.989,91600.0
2012-03-21 11:30:00,31.02,31.1,31.02,31.07,99400.0,14.989,15.0276,14.989,15.0131,99400.0
2012-03-21 11:40:00,31.07,31.1,31.01,31.01,96100.0,15.0131,15.0276,14.9841,14.9841,96100.0
2012-03-21 11:50:00,31.02,31.05,31.01,31.03,55000.0,14.989,15.0035,14.9841,14.9938,55000.0
2012-03-21 12:00:00,31.03,31.05,31.0,31.05,51500.0,14.9938,15.0035,14.9793,15.0035,51500.0
2012-03-21 12:10:00,31.05,31.11,31.04,31.11,85800.0,15.0035,15.0324,14.9986,15.0324,85800.0
2012-03-21 12:20:00,31.11,31.16,31.11,31.15,113200.0,15.0324,15.0566,15.0324,15.0518,113200.0
2012-03-21 12:30:00,31.15,31.19,31.1,31.12,222200.0,15.0518,15.0711,15.0276,15.0373,222200.0
2012-03-21 12:40:00,31.12,31.15,31.09,31.11,171000.0,15.0373,15.0518,15.0228,15.0324,171000.0
2012-03-21 12:50:00,31.12,31.15,31.1,31.13,81600.0,15.0373,15.0518,15.0276,15.0421,81600.0
2012-03-21 13:00:00,31.12,31.18,31.12,31.15,209700.0,15.0373,15.0663,15.0373,15.0518,209700.0
2012-03-21 13:10:00,31.15,31.16,31.05,31.08,86200.0,15.0518,15.0566,15.0035,15.018,86200.0
2012-03-21 13:20:00,31.08,31.11,31.07,31.11,44500.0,15.018,15.0324,15.0131,15.0324,44500.0
2012-03-21 13:30:00,31.11,31.15,31.08,31.12,90200.0,15.0324,15.0518,15.018,15.0373,90200.0
2012-03-21 13:40:00,31.11,31.12,31.08,31.1,60200.0,15.0324,15.0373,15.018,15.0276,60200.0
2012-03-21 13:50:00,31.1,31.13,31.07,31.07,55300.0,15.0276,15.0421,15.0131,15.0131,55300.0
2012-03-21 14:00:00,31.08,31.11,31.03,31.04,58300.0,15.018,15.0324,14.9938,14.9986,58300.0
2012-03-21 14:10:00,31.04,31.11,31.04,31.1,65500.0,14.9986,15.0324,14.9986,15.0276,65500.0
2012-03-21 14:20:00,31.1,31.1,31.07,31.1,83100.0,15.0276,15.0276,15.0131,15.0276,83100.0
2012-03-21 14:30:00,31.1,31.14,31.08,31.13,64800.0,15.0276,15.0469,15.018,15.0421,64800.0
2012-03-21 14:40:00,31.12,31.13,31.09,31.11,78700.0,15.0373,15.0421,15.0228,15.0324,78700.0
2012-03-21 14:50:00,31.11,31.12,31.09,31.12,91600.0,15.0324,15.0373,15.0228,15.0373,91600.0
2012-03-21 15:00:00,31.12,31.16,31.09,31.14,90800.0,15.0373,15.0566,15.0228,15.0469,90800.0
2012-03-21 15:10:00,31.14,31.16,31.08,31.16,124000.0,15.0469,15.0566,15.018,15.0566,124000.0
2012-03-21 15:20:00,31.16,31.17,31.09,31.1,234000.0,15.0566,15.0614,15.0228,15.0276,234000.0
2012-03-21 15:30:00,31.1,31.11,31.07,31.08,101900.0,15.0276,15.0324,15.0131,15.018,101900.0
2012-03-21 15:40:00,31.08,31.09,31.04,31.05,188800.0,15.018,15.0228,14.9986,15.0035,188800.0
2012-03-21 15:50:00,31.05,31.06,31.01,31.01,445700.0,15.0035,15.0083,14.9841,14.9841,445700.0
2012-03-22 09:30:00,30.69,30.7,30.57,30.66,216900.0,14.8295,14.8343,14.7715,14.815,216900.0
2012-03-22 09:40:00,30.66,30.74,30.48,30.48,279300.0,14.815,14.8537,14.728,14.728,279300.0
2012-03-22 09:50:00,30.49,30.52,30.46,30.48,169000.0,14.7329,14.7474,14.7184,14.728,169000.0
2012-03-22 10:00:00,30.47,30.48,30.36,30.37,158500.0,14.7232,14.728,14.67,14.6749,158500.0
2012-03-22 10:10:00,30.37,30.4,30.31,30.38,279600.0,14.6749,14.6894,14.6459,14.6797,279600.0
2012-03-22 10:20:00,30.38,30.46,30.37,30.39,204500.0,14.6797,14.7184,14.6749,14.6845,204500.0
2012-03-22 10:30:00,30.39,30.39,30.25,30.25,150800.0,14.6845,14.6845,14.6169,14.6169,150800.0
2012-03-22 10:40:00,30.26,30.33,30.25,30.3,183400.0,14.6217,14.6556,14.6169,14.6411,183400.0
2012-03-22 10:50:00,30.31,30.32,30.26,30.26,133200.0,14.6459,14.6507,14.6217,14.6217,133200.0
2012-03-22 11:00:00,30.26,30.27,30.21,30.21,215800.0,14.6217,14.6266,14.5976,14.5976,215800.0
2012-03-22 11:10:00,30.21,30.23,30.19,30.23,256900.0,14.5976,14.6072,14.5879,14.6072,256900.0
2012-03-22 11:20:00,30.23,30.28,30.22,30.28,105400.0,14.6072,14.6314,14.6024,14.6314,105400.0
2012-03-22 11:30:00,30.28,30.33,30.27,30.32,112000.0,14.6314,14.6556,14.6266,14.6507,112000.0
2012-03-22 11:40:00,30.33,30.33,30.22,30.23,129000.0,14.6556,14.6556,14.6024,14.6072,129000.0
2012-03-22 11:50:00,30.23,30.24,30.21,30.24,120100.0,14.6072,14.6121,14.5976,14.6121,120100.0
2012-03-22 12:00:00,30.24,30.27,30.21,30.23,143200.0,14.6121,14.6266,14.5976,14.6072,143200.0
2012-03-22 12:10:00,30.23,30.26,30.23,30.25,129400.0,14.6072,14.6217,14.6072,14.6169,129400.0
2012-03-22 12:20:00,30.26,30.28,30.22,30.26,164400.0,14.6217,14.6314,14.6024,14.6217,164400.0
2012-03-22 12:30:00,30.27,30.32,30.26,30.3,90200.0,14.6266,14.6507,14.6217,14.6411,90200.0
2012-03-22 12:40:00,30.3,30.31,30.25,30.27,73000.0,14.6411,14.6459,14.6169,14.6266,73000.0
2012-03-22 12:50:00,30.26,30.29,30.25,30.29,128400.0,14.6217,14.6362,14.6169,14.6362,128400.0
2012-03-22 13:00:00,30.3,30.3,30.27,30.29,59500.0,14.6411,14.6411,14.6266,14.6362,59500.0
2012-03-22 13:10:00,30.29,30.3,30.26,30.29,56700.0,14.6362,14.6411,14.6217,14.6362,56700.0
2012-03-22 13:20:00,30.29,30.32,30.28,30.31,69700.0,14.6362,14.6507,14.6314,14.6459,69700.0
2012-03-22 13:30:00,30.3,30.31,30.28,30.28,228900.0,14.6411,14.6459,14.6314,14.6314,228900.0
2012-03-22 13:40:00,30.29,30.3,30.23,30.23,89800.0,14.6362,14.6411,14.6072,14.6072,89800.0
2012-03-22 13:50:00,30.23,30.24,30.15,30.15,123600.0,14.6072,14.6121,14.5686,14.5686,123600.0
2012-03-22 14:00:00,30.15,30.2,30.11,30.16,184600.0,14.5686,14.5927,14.5492,14.5734,184600.0
2012-03-22 14:10:00,30.16,30.17,30.1,30.1,107100.0,14.5734,14.5782,14.5444,14.5444,107100.0
2012-03-22 14:20:00,30.1,30.11,30.07,30.09,180300.0,14.5444,14.5492,14.5299,14.5396,180300.0
2012-03-22 14:30:00,30.09,30.09,30.04,30.05,151100.0,14.5396,14.5396,14.5154,14.5203,151100.0
2012-03-22 14:40:00,30.05,30.06,29.95,29.96,323900.0,14.5203,14.5251,14.4719,14.4768,323900.0
2012-03-22 14:50:00,29.96,30.0,29.91,29.99,194900.0,14.4768,14.4961,14.4526,14.4913,194900.0
2012-03-22 15:00:00,29.99,30.07,29.99,30.06,196400.0,14.4913,14.5299,14.4913,14.5251,196400.0
2012-03-22 15:10:00,30.05,30.07,30.04,30.05,233000.0,14.5203,14.5299,14.5154,14.5203,233000.0
2012-03-22 15:20:00,30.05,30.06,30.0,30.04,254100.0,14.5203,14.5251,14.4961,14.5154,254100.0
2012-03-22 15:30:00,30.05,30.15,30.0,30.14,455500.0,14.5203,14.5686,14.4961,14.5637,455500.0
2012-03-22 15:40:00,30.15,30.23,30.13,30.21,497900.0,14.5686,14.6072,14.5589,14.5976,497900.0
2012-03-22 15:50:00,30.21,30.28,30.19,30.25,705100.0,14.5976,14.6314,14.5879,14.6169,705100.0
2012-03-23 09:30:00,30.19,30.4,30.19,30.26,92800.0,14.5879,14.6894,14.5879,14.6217,92800.0
2012-03-23 09:40:00,30.26,30.26,30.14,30.19,89800.0,14.6217,14.6217,14.5637,14.5879,89800.0
2012-03-23 09:50:00,30.19,30.35,30.18,30.32,185200.0,14.5879,14.6652,14.5831,14.6507,185200.0
2012-03-23 10:00:00,30.31,30.34,30.28,30.29,249700.0,14.6459,14.6604,14.6314,14.6362,249700.0
2012-03-23 10:10:00,30.29,30.3,30.21,30.22,173300.0,14.6362,14.6411,14.5976,14.6024,173300.0
2012-03-23 10:20:00,30.23,30.24,30.17,30.17,237800.0,14.6072,14.6121,14.5782,14.5782,237800.0
2012-03-23 10:30:00,30.17,30.24,30.15,30.21,322800.0,14.5782,14.6121,14.5686,14.5976,322800.0
2012-03-23 10:40:00,30.21,30.29,30.2,30.26,151800.0,14.5976,14.6362,14.5927,14.6217,151800.0
2012-03-23 10:50:00,30.27,30.27,30.17,30.17,289700.0,14.6266,14.6266,14.5782,14.5782,289700.0
2012-03-23 11:00:00,30.17,30.18,30.12,30.12,82100.0,14.5782,14.5831,14.5541,14.5541,82100.0
2012-03-23 11:10:00,30.13,30.14,30.09,30.09,118600.0,14.5589,14.5637,14.5396,14.5396,118600.0
2012-03-23 11:20:00,30.09,30.12,30.05,30.11,145400.0,14.5396,14.5541,14.5203,14.5492,145400.0
2012-03-23 11:30:00,30.11,30.15,30.11,30.12,107400.0,14.5492,14.5686,14.5492,14.5541,107400.0
2012-03-23 11:40:00,30.11,30.16,30.1,30.12,252900.0,14.5492,14.5734,14.5444,14.5541,252900.0
2012-03-23 11:50:00,30.12,30.13,30.1,30.13,100800.0,14.5541,14.5589,14.5444,14.5589,100800.0
2012-03-23 12:00:00,30.13,30.19,30.13,30.19,63000.0,14.5589,14.5879,14.5589,14.5879,63000.0
2012-03-23 12:10:00,30.19,30.26,30.18,30.22,324400.0,14.5879,14.6217,14.5831,14.6024,324400.0
2012-03-23 12:20:00,30.22,30.23,30.19,30.22,177900.0,14.6024,14.6072,14.5879,14.6024,177900.0
2012-03-23 12:30:00,30.22,30.28,30.21,30.25,158400.0,14.6024,14.6314,14.5976,14.6169,158400.0
2012-03-23 12:40:00,30.26,30.31,30.26,30.3,139100.0,14.6217,14.6459,14.6217,14.6411,139100.0
2012-03-23 12:50:00,30.3,30.33,30.28,30.33,114800.0,14.6411,14.6556,14.6314,14.6556,114800.0
2012-03-23 13:00:00,30.32,30.36,30.32,30.34,56400.0,14.6507,14.67,14.6507,14.6604,56400.0
2012-03-23 13:10:00,30.33,30.34,30.29,30.32,227300.0,14.6556,14.6604,14.6362,14.6507,227300.0
2012-03-23 13:20:00,30.32,30.38,30.32,30.36,47600.0,14.6507,14.6797,14.6507,14.67,47600.0
2012-03-23 13:30:00,30.36,30.43,30.36,30.4,142300.0,14.67,14.7039,14.67,14.6894,142300.0
2012-03-23 13:40:00,30.41,30.45,30.41,30.42,153600.0,14.6942,14.7135,14.6942,14.699,153600.0
2012-03-23 13:50:00,30.42,30.43,30.38,30.39,138800.0,14.699,14.7039,14.6797,14.6845,138800.0
2012-03-23 14:00:00,30.38,30.39,30.32,30.32,48900.0,14.6797,14.6845,14.6507,14.6507,48900.0
2012-03-23 14:10:00,30.33,30.34,30.31,30.31,66900.0,14.6556,14.6604,14.6459,14.6459,66900.0
2012-03-23 14:20:00,30.31,30.33,30.3,30.32,35600.0,14.6459,14.6556,14.6411,14.6507,35600.0
2012-03-23 14:30:00,30.33,30.33,30.28,30.31,209400.0,14.6556,14.6556,14.6314,14.6459,209400.0
2012-03-23 14:40:00,30.32,30.32,30.28,30.31,183000.0,14.6507,14.6507,14.6314,14.6459,183000.0
2012-03-23 14:50:00,30.31,30.36,30.3,30.32,115200.0,14.6459,14.67,14.6411,14.6507,115200.0
2012-03-23 15:00:00,30.32,30.34,30.28,30.29,98900.0,14.6507,14.6604,14.6314,14.6362,98900.0
2012-03-23 15:10:00,30.29,30.31,30.26,30.31,189300.0,14.6362,14.6459,14.6217,14.6459,189300.0
2012-03-23 15:20:00,30.31,30.31,30.27,30.27,97300.0,14.6459,14.6459,14.6266,14.6266,97300.0
2012-03-23 15:30:00,30.27,30.29,30.22,30.27,301800.0,14.6266,14.6362,14.6024,14.6266,301800.0
2012-03-23 15:40:00,30.27,30.29,30.19,30.2,429900.0,14.6266,14.6362,14.5879,14.5927,429900.0
2012-03-23 15:50:00,30.19,30.23,30.16,30.19,785500.0,14.5879,14.6072,14.5734,14.5879,785500.0
2012-03-26 09:30:00,30.73,30.9,30.4,30.76,305700.0,14.8488,14.931,14.6894,14.8633,305700.0
2012-03-26 09:40:00,30.79,30.8,30.61,30.65,121700.0,14.8778,14.8827,14.7908,14.8102,121700.0
2012-03-26 09:50:00,30.65,30.66,30.55,30.59,194200.0,14.8102,14.815,14.7619,14.7812,194200.0
2012-03-26 10:00:00,30.58,30.61,30.5,30.52,133000.0,14.7764,14.7908,14.7377,14.7474,133000.0
2012-03-26 10:10:00,30.52,30.59,30.51,30.55,141900.0,14.7474,14.7812,14.7425,14.7619,141900.0
2012-03-26 10:20:00,30.56,30.56,30.45,30.46,130100.0,14.7667,14.7667,14.7135,14.7184,130100.0
2012-03-26 10:30:00,30.45,30.45,30.37,30.38,81400.0,14.7135,14.7135,14.6749,14.6797,81400.0
2012-03-26 10:40:00,30.37,30.4,30.3,30.32,184700.0,14.6749,14.6894,14.6411,14.6507,184700.0
2012-03-26 10:50:00,30.32,30.37,30.32,30.37,373600.0,14.6507,14.6749,14.6507,14.6749,373600.0
2012-03-26 11:00:00,30.37,30.39,30.33,30.34,305400.0,14.6749,14.6845,14.6556,14.6604,305400.0
2012-03-26 11:10:00,30.33,30.37,30.32,30.37,136200.0,14.6556,14.6749,14.6507,14.6749,136200.0
2012-03-26 11:20:00,30.37,30.41,30.36,30.41,97000.0,14.6749,14.6942,14.67,14.6942,97000.0
2012-03-26 11:30:00,30.4,30.52,30.4,30.5,292300.0,14.6894,14.7474,14.6894,14.7377,292300.0
2012-03-26 11:40:00,30.5,30.51,30.42,30.44,71300.0,14.7377,14.7425,14.699,14.7087,71300.0
2012-03-26 11:50:00,30.44,30.46,30.41,30.42,166200.0,14.7087,14.7184,14.6942,14.699,166200.0
2012-03-26 12:00:00,30.41,30.42,30.35,30.35,40500.0,14.6942,14.699,14.6652,14.6652,40500.0
2012-03-26 12:10:00,30.36,30.39,30.3,30.32,121900.0,14.67,14.6845,14.6411,14.6507,121900.0
2012-03-26 12:20:00,30.31,30.36,30.31,30.36,41100.0,14.6459,14.67,14.6459,14.67,41100.0
2012-03-26 12:30:00,30.35,30.36,30.33,30.33,56400.0,14.6652,14.67,14.6556,14.6556,56400.0
2012-03-26 12:40:00,30.33,30.34,30.33,30.34,47100.0,14.6556,14.6604,14.6556,14.6604,47100.0
2012-03-26 12:50:00,30.34,30.34,30.29,30.29,91200.0,14.6604,14.6604,14.6362,14.6362,91200.0
2012-03-26 13:00:00,30.3,30.38,30.29,30.38,134800.0,14.6411,14.6797,14.6362,14.6797,134800.0
2012-03-26 13:10:00,30.38,30.44,30.36,30.41,177900.0,14.6797,14.7087,14.67,14.6942,177900.0
2012-03-26 13:20:00,30.41,30.42,30.38,30.38,43400.0,14.6942,14.699,14.6797,14.6797,43400.0
2012-03-26 13:30:00,30.37,30.41,30.36,30.4,77200.0,14.6749,14.6942,14.67,14.6894,77200.0
2012-03-26 13:40:00,30.41,30.43,30.4,30.42,19800.0,14.6942,14.7039,14.6894,14.699,19800.0
2012-03-26 13:50:00,30.43,30.46,30.37,30.38,228800.0,14.7039,14.7184,14.6749,14.6797,228800.0
2012-03-26 14:00:00,30.37,30.42,30.37,30.42,45100.0,14.6749,14.699,14.6749,14.699,45100.0
2012-03-26 14:10:00,30.42,30.42,30.38,30.41,46900.0,14.699,14.699,14.6797,14.6942,46900.0
2012-03-26 14:20:00,30.42,30.48,30.42,30.48,67300.0,14.699,14.728,14.699,14.728,67300.0
2012-03-26 14:30:00,30.48,30.48,30.39,30.45,92500.0,14.728,14.728,14.6845,14.7135,92500.0
2012-03-26 14:40:00,30.45,30.53,30.44,30.51,221900.0,14.7135,14.7522,14.7087,14.7425,221900.0
2012-03-26 14:50:00,30.51,30.55,30.47,30.53,268600.0,14.7425,14.7619,14.7232,14.7522,268600.0
2012-03-26 15:00:00,30.53,30.6,30.52,30.58,233300.0,14.7522,14.786,14.7474,14.7764,233300.0
2012-03-26 15:10:00,30.58,30.61,30.57,30.58,114600.0,14.7764,14.7908,14.7715,14.7764,114600.0
2012-03-26 15:20:00,30.58,30.58,30.53,30.56,278900.0,14.7764,14.7764,14.7522,14.7667,278900.0
2012-03-26 15:30:00,30.55,30.56,30.51,30.51,142400.0,14.7619,14.7667,14.7425,14.7425,142400.0
2012-03-26 15:40:00,30.51,30.62,30.5,30.61,339100.0,14.7425,14.7957,14.7377,14.7908,339100.0
2012-03-26 15:50:00,30.61,30.62,30.57,30.6,549200.0,14.7908,14.7957,14.7715,14.786,549200.0
2012-03-27 09:30:00,30.97,31.15,30.81,30.84,471500.0,14.9648,15.0518,14.8875,14.902,471500.0
2012-03-27 09:40:00,30.84,30.89,30.75,30.87,222600.0,14.902,14.9261,14.8585,14.9165,222600.0
2012-03-27 09:50:00,30.86,30.92,30.81,30.91,209600.0,14.9116,14.9406,14.8875,14.9358,209600.0
2012-03-27 10:00:00,30.91,30.95,30.87,30.91,290300.0,14.9358,14.9551,14.9165,14.9358,290300.0
2012-03-27 10:10:00,30.91,30.91,30.85,30.87,88400.0,14.9358,14.9358,14.9068,14.9165,88400.0
2012-03-27 10:20:00,30.87,30.88,30.85,30.87,98800.0,14.9165,14.9213,14.9068,14.9165,98800.0
2012-03-27 10:30:00,30.87,30.99,30.86,30.98,233400.0,14.9165,14.9745,14.9116,14.9696,233400.0
2012-03-27 10:40:00,30.98,31.0,30.95,30.96,167900.0,14.9696,14.9793,14.9551,14.96,167900.0
2012-03-27 10:50:00,30.96,30.97,30.93,30.97,77800.0,14.96,14.9648,14.9455,14.9648,77800.0
2012-03-27 11:00:00,30.96,30.96,30.92,30.92,167000.0,14.96,14.96,14.9406,14.9406,167000.0
2012-03-27 11:10:00,30.92,30.95,30.89,30.89,146300.0,14.9406,14.9551,14.9261,14.9261,146300.0
2012-03-27 11:20:00,30.89,30.93,30.85,30.85,100200.0,14.9261,14.9455,14.9068,14.9068,100200.0
2012-03-27 11:30:00,30.85,30.89,30.85,30.88,157000.0,14.9068,14.9261,14.9068,14.9213,157000.0
2012-03-27 11:40:00,30.88,30.89,30.86,30.87,51500.0,14.9213,14.9261,14.9116,14.9165,51500.0
2012-03-27 11:50:00,30.87,30.95,30.87,30.95,106500.0,14.9165,14.9551,14.9165,14.9551,106500.0
2012-03-27 12:00:00,30.94,30.96,30.9,30.9,53100.0,14.9503,14.96,14.931,14.931,53100.0
2012-03-27 12:10:00,30.9,30.91,30.87,30.87,74700.0,14.931,14.9358,14.9165,14.9165,74700.0
2012-03-27 12:20:00,30.88,30.89,30.86,30.88,85300.0,14.9213,14.9261,14.9116,14.9213,85300.0
2012-03-27 12:30:00,30.88,30.92,30.87,30.91,56400.0,14.9213,14.9406,14.9165,14.9358,56400.0
2012-03-27 12:40:00,30.92,30.92,30.91,30.92,30300.0,14.9406,14.9406,14.9358,14.9406,30300.0
2012-03-27 12:50:00,30.92,30.95,30.91,30.95,79200.0,14.9406,14.9551,14.9358,14.9551,79200.0
2012-03-27 13:00:00,30.95,31.01,30.95,31.0,145900.0,14.9551,14.9841,14.9551,14.9793,145900.0
2012-03-27 13:10:00,31.0,31.0,30.96,30.98,87700.0,14.9793,14.9793,14.96,14.9696,87700.0
2012-03-27 13:20:00,30.98,30.98,30.91,30.91,84900.0,14.9696,14.9696,14.9358,14.9358,84900.0
2012-03-27 13:30:00,30.91,31.0,30.91,30.99,142100.0,14.9358,14.9793,14.9358,14.9745,142100.0
2012-03-27 13:40:00,31.0,31.02,30.97,31.0,94500.0,14.9793,14.989,14.9648,14.9793,94500.0
2012-03-27 13:50:00,30.99,31.0,30.98,31.0,43600.0,14.9745,14.9793,14.9696,14.9793,43600.0
2012-03-27 14:00:00,31.0,31.07,30.99,31.06,100100.0,14.9793,15.0131,14.9745,15.0083,100100.0
2012-03-27 14:10:00,31.07,31.09,31.02,31.02,103300.0,15.0131,15.0228,14.989,14.989,103300.0
2012-03-27 14:20:00,31.02,31.03,31.0,31.02,77600.0,14.989,14.9938,14.9793,14.989,77600.0
2012-03-27 14:30:00,31.03,31.04,30.93,30.96,98100.0,14.9938,14.9986,14.9455,14.96,98100.0
2012-03-27 14:40:00,30.95,31.04,30.95,31.03,115300.0,14.9551,14.9986,14.9551,14.9938,115300.0
2012-03-27 14:50:00,31.03,31.04,31.0,31.0,52600.0,14.9938,14.9986,14.9793,14.9793,52600.0
2012-03-27 15:00:00,31.0,31.06,31.0,31.05,106800.0,14.9793,15.0083,14.9793,15.0035,106800.0
2012-03-27 15:10:00,31.04,31.05,31.0,31.0,114800.0,14.9986,15.0035,14.9793,14.9793,114800.0
2012-03-27 15:20:00,31.0,31.01,30.99,31.01,151400.0,14.9793,14.9841,14.9745,14.9841,151400.0
2012-03-27 15:30:00,31.0,31.01,30.97,31.01,181600.0,14.9793,14.9841,14.9648,14.9841,181600.0
2012-03-27 15:40:00,31.01,31.03,30.94,30.95,302900.0,14.9841,14.9938,14.9503,14.9551,302900.0
2012-03-27 15:50:00,30.95,31.02,30.95,30.98,427700.0,14.9551,14.989,14.9551,14.9696,427700.0
2012-03-28 09:30:00,30.84,31.03,30.8,30.96,109000.0,14.902,14.9938,14.8827,14.96,109000.0
2012-03-28 09:40:00,30.97,30.98,30.85,30.86,138900.0,14.9648,14.9696,14.9068,14.9116,138900.0
2012-03-28 09:50:00,30.86,30.92,30.83,30.88,135800.0,14.9116,14.9406,14.8972,14.9213,135800.0
2012-03-28 10:00:00,30.88,30.97,30.87,30.97,164600.0,14.9213,14.9648,14.9165,14.9648,164600.0
2012-03-28 10:10:00,30.96,30.96,30.89,30.9,206400.0,14.96,14.96,14.9261,14.931,206400.0
2012-03-28 10:20:00,30.91,30.91,30.85,30.86,83700.0,14.9358,14.9358,14.9068,14.9116,83700.0
2012-03-28 10:30:00,30.85,30.86,30.75,30.79,84100.0,14.9068,14.9116,14.8585,14.8778,84100.0
2012-03-28 10:40:00,30.78,30.8,30.7,30.71,136100.0,14.873,14.8827,14.8343,14.8392,136100.0
2012-03-28 10:50:00,30.71,30.74,30.67,30.74,119700.0,14.8392,14.8537,14.8198,14.8537,119700.0
2012-03-28 11:00:00,30.74,30.77,30.7,30.7,95000.0,14.8537,14.8682,14.8343,14.8343,95000.0
2012-03-28 11:10:00,30.7,30.72,30.63,30.63,95500.0,14.8343,14.844,14.8005,14.8005,95500.0
2012-03-28 11:20:00,30.63,30.64,30.57,30.59,121900.0,14.8005,14.8053,14.7715,14.7812,121900.0
2012-03-28 11:30:00,30.6,30.65,30.58,30.62,109000.0,14.786,14.8102,14.7764,14.7957,109000.0
2012-03-28 11:40:00,30.62,30.63,30.53,30.53,133800.0,14.7957,14.8005,14.7522,14.7522,133800.0
2012-03-28 11:50:00,30.52,30.52,30.38,30.49,152000.0,14.7474,14.7474,14.6797,14.7329,152000.0
2012-03-28 12:00:00,30.49,30.49,30.45,30.48,55400.0,14.7329,14.7329,14.7135,14.728,55400.0
2012-03-28 12:10:00,30.47,30.56,30.45,30.55,79200.0,14.7232,14.7667,14.7135,14.7619,79200.0
2012-03-28 12:20:00,30.55,30.57,30.52,30.55,84400.0,14.7619,14.7715,14.7474,14.7619,84400.0
2012-03-28 12:30:00,30.56,30.57,30.51,30.52,90700.0,14.7667,14.7715,14.7425,14.7474,90700.0
2012-03-28 12:40:00,30.52,30.53,30.47,30.47,154300.0,14.7474,14.7522,14.7232,14.7232,154300.0
2012-03-28 12:50:00,30.47,30.5,30.44,30.5,152700.0,14.7232,14.7377,14.7087,14.7377,152700.0
2012-03-28 13:00:00,30.5,30.5,30.44,30.45,156300.0,14.7377,14.7377,14.7087,14.7135,156300.0
2012-03-28 13:10:00,30.45,30.47,30.41,30.45,107900.0,14.7135,14.7232,14.6942,14.7135,107900.0
2012-03-28 13:20:00,30.45,30.46,30.42,30.46,27900.0,14.7135,14.7184,14.699,14.7184,27900.0
2012-03-28 13:30:00,30.45,30.47,30.39,30.44,233900.0,14.7135,14.7232,14.6845,14.7087,233900.0
2012-03-28 13:40:00,30.45,30.46,30.39,30.39,54400.0,14.7135,14.7184,14.6845,14.6845,54400.0
2012-03-28 13:50:00,30.39,30.46,30.39,30.44,48800.0,14.6845,14.7184,14.6845,14.7087,48800.0
2012-03-28 14:00:00,30.45,30.46,30.42,30.44,81500.0,14.7135,14.7184,14.699,14.7087,81500.0
2012-03-28 14:10:00,30.44,30.48,30.42,30.46,112300.0,14.7087,14.728,14.699,14.7184,112300.0
2012-03-28 14:20:00,30.46,30.47,30.44,30.45,78200.0,14.7184,14.7232,14.7087,14.7135,78200.0
2012-03-28 14:30:00,30.46,30.5,30.44,30.48,139300.0,14.7184,14.7377,14.7087,14.728,139300.0
2012-03-28 14:40:00,30.47,30.53,30.47,30.52,285700.0,14.7232,14.7522,14.7232,14.7474,285700.0
2012-03-28 14:50:00,30.51,30.52,30.49,30.5,111600.0,14.7425,14.7474,14.7329,14.7377,111600.0
2012-03-28 15:00:00,30.5,30.52,30.49,30.5,130900.0,14.7377,14.7474,14.7329,14.7377,130900.0
2012-03-28 15:10:00,30.5,30.56,30.5,30.56,73500.0,14.7377,14.7667,14.7377,14.7667,73500.0
2012-03-28 15:20:00,30.56,30.57,30.53,30.56,110100.0,14.7667,14.7715,14.7522,14.7667,110100.0
2012-03-28 15:30:00,30.56,30.6,30.51,30.55,329300.0,14.7667,14.786,14.7425,14.7619,329300.0
2012-03-28 15:40:00,30.55,30.59,30.49,30.5,540600.0,14.7619,14.7812,14.7329,14.7377,540600.0
2012-03-28 15:50:00,30.5,30.68,30.49,30.67,855500.0,14.7377,14.8247,14.7329,14.8198,855500.0
2012-03-29 09:30:00,30.4,30.6,30.38,30.55,126100.0,14.6894,14.786,14.6797,14.7619,126100.0
2012-03-29 09:40:00,30.56,30.56,30.34,30.5,89200.0,14.7667,14.7667,14.6604,14.7377,89200.0
2012-03-29 09:50:00,30.51,30.51,30.36,30.41,184900.0,14.7425,14.7425,14.67,14.6942,184900.0
2012-03-29 10:00:00,30.4,30.48,30.36,30.38,136500.0,14.6894,14.728,14.67,14.6797,136500.0
2012-03-29 10:10:00,30.38,30.38,30.25,30.26,107300.0,14.6797,14.6797,14.6169,14.6217,107300.0
2012-03-29 10:20:00,30.26,30.36,30.24,30.32,132600.0,14.6217,14.67,14.6121,14.6507,132600.0
2012-03-29 10:30:00,30.32,30.35,30.22,30.26,108700.0,14.6507,14.6652,14.6024,14.6217,108700.0
2012-03-29 10:40:00,30.25,30.27,30.22,30.24,84500.0,14.6169,14.6266,14.6024,14.6121,84500.0
2012-03-29 10:50:00,30.25,30.37,30.21,30.36,63600.0,14.6169,14.6749,14.5976,14.67,63600.0
2012-03-29 11:00:00,30.36,30.41,30.33,30.37,111900.0,14.67,14.6942,14.6556,14.6749,111900.0
2012-03-29 11:10:00,30.37,30.38,30.33,30.38,101800.0,14.6749,14.6797,14.6556,14.6797,101800.0
2012-03-29 11:20:00,30.38,30.43,30.34,30.34,105600.0,14.6797,14.7039,14.6604,14.6604,105600.0
2012-03-29 11:30:00,30.34,30.35,30.29,30.32,75700.0,14.6604,14.6652,14.6362,14.6507,75700.0
2012-03-29 11:40:00,30.32,30.36,30.31,30.33,94600.0,14.6507,14.67,14.6459,14.6556,94600.0
2012-03-29 11:50:00,30.33,30.34,30.26,30.3,78300.0,14.6556,14.6604,14.6217,14.6411,78300.0
2012-03-29 12:00:00,30.3,30.37,30.26,30.34,170500.0,14.6411,14.6749,14.6217,14.6604,170500.0
2012-03-29 12:10:00,30.34,30.38,30.33,30.37,45600.0,14.6604,14.6797,14.6556,14.6749,45600.0
2012-03-29 12:20:00,30.37,30.38,30.35,30.37,64700.0,14.6749,14.6797,14.6652,14.6749,64700.0
2012-03-29 12:30:00,30.37,30.37,30.32,30.36,87500.0,14.6749,14.6749,14.6507,14.67,87500.0
2012-03-29 12:40:00,30.36,30.36,30.32,30.32,38300.0,14.67,14.67,14.6507,14.6507,38300.0
2012-03-29 12:50:00,30.33,30.43,30.32,30.43,74800.0,14.6556,14.7039,14.6507,14.7039,74800.0
2012-03-29 13:00:00,30.43,30.43,30.37,30.37,70100.0,14.7039,14.7039,14.6749,14.6749,70100.0
2012-03-29 13:10:00,30.37,30.39,30.34,30.37,60600.0,14.6749,14.6845,14.6604,14.6749,60600.0
2012-03-29 13:20:00,30.38,30.41,30.37,30.39,53300.0,14.6797,14.6942,14.6749,14.6845,53300.0
2012-03-29 13:30:00,30.4,30.44,30.37,30.38,85700.0,14.6894,14.7087,14.6749,14.6797,85700.0
2012-03-29 13:40:00,30.37,30.4,30.36,30.38,79500.0,14.6749,14.6894,14.67,14.6797,79500.0
2012-03-29 13:50:00,30.38,30.41,30.36,30.38,80700.0,14.6797,14.6942,14.67,14.6797,80700.0
2012-03-29 14:00:00,30.37,30.43,30.37,30.41,68600.0,14.6749,14.7039,14.6749,14.6942,68600.0
2012-03-29 14:10:00,30.41,30.53,30.41,30.53,59700.0,14.6942,14.7522,14.6942,14.7522,59700.0
2012-03-29 14:20:00,30.53,30.54,30.46,30.52,75700.0,14.7522,14.757,14.7184,14.7474,75700.0
2012-03-29 14:30:00,30.52,30.52,30.46,30.47,184800.0,14.7474,14.7474,14.7184,14.7232,184800.0
2012-03-29 14:40:00,30.46,30.59,30.44,30.57,743700.0,14.7184,14.7812,14.7087,14.7715,743700.0
2012-03-29 14:50:00,30.57,30.57,30.45,30.49,506600.0,14.7715,14.7715,14.7135,14.7329,506600.0
2012-03-29 15:00:00,30.49,30.5,30.43,30.45,99400.0,14.7329,14.7377,14.7039,14.7135,99400.0
2012-03-29 15:10:00,30.44,30.65,30.44,30.65,157300.0,14.7087,14.8102,14.7087,14.8102,157300.0
2012-03-29 15:20:00,30.65,30.65,30.57,30.58,114800.0,14.8102,14.8102,14.7715,14.7764,114800.0
2012-03-29 15:30:00,30.57,30.65,30.54,30.59,207400.0,14.7715,14.8102,14.757,14.7812,207400.0
2012-03-29 15:40:00,30.6,30.63,30.56,30.58,345000.0,14.786,14.8005,14.7667,14.7764,345000.0
2012-03-29 15:50:00,30.58,30.64,30.58,30.6,389300.0,14.7764,14.8053,14.7764,14.786,389300.0
2012-03-30 09:30:00,31.4,31.44,31.13,31.14,2265300.0,15.1726,15.1919,15.0421,15.0469,2265300.0
2012-03-30 09:40:00,31.13,31.2,31.0,31.13,1297100.0,15.0421,15.0759,14.9793,15.0421,1297100.0
2012-03-30 09:50:00,31.14,31.21,31.1,31.14,699600.0,15.0469,15.0808,15.0276,15.0469,699600.0
2012-03-30 10:00:00,31.14,31.14,31.01,31.04,1101700.0,15.0469,15.0469,14.9841,14.9986,1101700.0
2012-03-30 10:10:00,31.04,31.07,30.97,31.0,715500.0,14.9986,15.0131,14.9648,14.9793,715500.0
2012-03-30 10:20:00,31.0,31.0,30.9,30.96,761300.0,14.9793,14.9793,14.931,14.96,761300.0
2012-03-30 10:30:00,30.96,30.97,30.87,30.93,953400.0,14.96,14.9648,14.9165,14.9455,953400.0
2012-03-30 10:40:00,30.93,30.94,30.86,30.91,386400.0,14.9455,14.9503,14.9116,14.9358,386400.0
2012-03-30 10:50:00,30.91,30.99,30.81,30.82,505000.0,14.9358,14.9745,14.8875,14.8923,505000.0
2012-03-30 11:00:00,30.83,30.88,30.82,30.86,294300.0,14.8972,14.9213,14.8923,14.9116,294300.0
2012-03-30 11:10:00,30.86,30.91,30.85,30.9,182300.0,14.9116,14.9358,14.9068,14.931,182300.0
2012-03-30 11:20:00,30.9,30.95,30.86,30.93,337200.0,14.931,14.9551,14.9116,14.9455,337200.0
2012-03-30 11:30:00,30.94,30.99,30.93,30.95,188400.0,14.9503,14.9745,14.9455,14.9551,188400.0
2012-03-30 11:40:00,30.95,30.95,30.88,30.93,241000.0,14.9551,14.9551,14.9213,14.9455,241000.0
2012-03-30 11:50:00,30.94,30.99,30.93,30.99,169600.0,14.9503,14.9745,14.9455,14.9745,169600.0
2012-03-30 12:00:00,30.99,30.99,30.93,30.94,221700.0,14.9745,14.9745,14.9455,14.9503,221700.0
2012-03-30 12:10:00,30.93,30.94,30.87,30.92,284300.0,14.9455,14.9503,14.9165,14.9406,284300.0
2012-03-30 12:20:00,30.92,30.99,30.9,30.99,532400.0,14.9406,14.9745,14.931,14.9745,532400.0
2012-03-30 12:30:00,30.98,31.05,30.96,31.02,231800.0,14.9696,15.0035,14.96,14.989,231800.0
2012-03-30 12:40:00,31.02,31.11,30.99,31.11,233600.0,14.989,15.0324,14.9745,15.0324,233600.0
2012-03-30 12:50:00,31.1,31.11,31.06,31.06,192500.0,15.0276,15.0324,15.0083,15.0083,192500.0
2012-03-30 13:00:00,31.05,31.06,30.96,31.0,267600.0,15.0035,15.0083,14.96,14.9793,267600.0
2012-03-30 13:10:00,31.0,31.02,30.97,31.01,148700.0,14.9793,14.989,14.9648,14.9841,148700.0
2012-03-30 13:20:00,31.0,31.04,31.0,31.0,142700.0,14.9793,14.9986,14.9793,14.9793,142700.0
2012-03-30 13:30:00,31.0,31.02,30.98,30.99,227100.0,14.9793,14.989,14.9696,14.9745,227100.0
2012-03-30 13:40:00,30.99,31.04,30.97,31.04,119400.0,14.9745,14.9986,14.9648,14.9986,119400.0
2012-03-30 13:50:00,31.03,31.04,31.0,31.03,175600.0,14.9938,14.9986,14.9793,14.9938,175600.0
2012-03-30 14:00:00,31.02,31.06,31.01,31.04,295100.0,14.989,15.0083,14.9841,14.9986,295100.0
2012-03-30 14:10:00,31.04,31.04,30.97,30.97,104800.0,14.9986,14.9986,14.9648,14.9648,104800.0
2012-03-30 14:20:00,30.98,30.98,30.9,30.9,102800.0,14.9696,14.9696,14.931,14.931,102800.0
2012-03-30 14:30:00,30.9,30.92,30.86,30.86,123200.0,14.931,14.9406,14.9116,14.9116,123200.0
2012-03-30 14:40:00,30.86,30.89,30.83,30.86,285000.0,14.9116,14.9261,14.8972,14.9116,285000.0
2012-03-30 14:50:00,30.86,30.87,30.78,30.79,441100.0,14.9116,14.9165,14.873,14.8778,441100.0
2012-03-30 15:00:00,30.8,30.8,30.76,30.76,436000.0,14.8827,14.8827,14.8633,14.8633,436000.0
2012-03-30 15:10:00,30.76,30.79,30.69,30.79,325900.0,14.8633,14.8778,14.8295,14.8778,325900.0
2012-03-30 15:20:00,30.79,30.86,30.72,30.72,700700.0,14.8778,14.9116,14.844,14.844,700700.0
2012-03-30 15:30:00,30.72,30.74,30.67,30.7,452800.0,14.844,14.8537,14.8198,14.8343,452800.0
2012-03-30 15:40:00,30.71,30.76,30.66,30.75,614500.0,14.8392,14.8633,14.815,14.8585,614500.0
2012-03-30 15:50:00,30.74,30.84,30.72,30.79,1334600.0,14.8537,14.902,14.844,14.8778,1334600.0
2012-04-02 09:30:00,30.85,30.88,30.71,30.82,346500.0,14.9068,14.9213,14.8392,14.8923,346500.0
2012-04-02 09:40:00,30.82,30.9,30.79,30.8,171800.0,14.8923,14.931,14.8778,14.8827,171800.0
2012-04-02 09:50:00,30.8,30.83,30.79,30.82,260500.0,14.8827,14.8972,14.8778,14.8923,260500.0
2012-04-02 10:00:00,30.82,30.9,30.81,30.82,269700.0,14.8923,14.931,14.8875,14.8923,269700.0
2012-04-02 10:10:00,30.83,30.84,30.79,30.83,232600.0,14.8972,14.902,14.8778,14.8972,232600.0
2012-04-02 10:20:00,30.82,30.82,30.74,30.76,228200.0,14.8923,14.8923,14.8537,14.8633,228200.0
2012-04-02 10:30:00,30.75,30.81,30.75,30.77,109000.0,14.8585,14.8875,14.8585,14.8682,109000.0
2012-04-02 10:40:00,30.77,30.84,30.75,30.83,122100.0,14.8682,14.902,14.8585,14.8972,122100.0
2012-04-02 10:50:00,30.84,30.87,30.76,30.78,142100.0,14.902,14.9165,14.8633,14.873,142100.0
2012-04-02 11:00:00,30.78,30.84,30.78,30.81,135600.0,14.873,14.902,14.873,14.8875,135600.0
2012-04-02 11:10:00,30.81,30.88,30.79,30.88,213400.0,14.8875,14.9213,14.8778,14.9213,213400.0
2012-04-02 11:20:00,30.88,30.99,30.88,30.99,191600.0,14.9213,14.9745,14.9213,14.9745,191600.0
2012-04-02 11:30:00,30.98,30.99,30.95,30.97,102300.0,14.9696,14.9745,14.9551,14.9648,102300.0
2012-04-02 11:40:00,30.97,31.05,30.97,31.05,187000.0,14.9648,15.0035,14.9648,15.0035,187000.0
2012-04-02 11:50:00,31.06,31.15,31.04,31.15,112100.0,15.0083,15.0518,14.9986,15.0518,112100.0
2012-04-02 12:00:00,31.15,31.17,31.07,31.1,150500.0,15.0518,15.0614,15.0131,15.0276,150500.0
2012-04-02 12:10:00,31.1,31.1,31.03,31.07,94400.0,15.0276,15.0276,14.9938,15.0131,94400.0
2012-04-02 12:20:00,31.07,31.08,31.03,31.04,91000.0,15.0131,15.018,14.9938,14.9986,91000.0
2012-04-02 12:30:00,31.04,31.08,31.01,31.07,70700.0,14.9986,15.018,14.9841,15.0131,70700.0
2012-04-02 12:40:00,31.07,31.12,31.07,31.09,96200.0,15.0131,15.0373,15.0131,15.0228,96200.0
2012-04-02 12:50:00,31.09,31.12,31.08,31.1,49300.0,15.0228,15.0373,15.018,15.0276,49300.0
2012-04-02 13:00:00,31.1,31.1,31.05,31.06,35500.0,15.0276,15.0276,15.0035,15.0083,35500.0
2012-04-02 13:10:00,31.05,31.08,31.04,31.07,93200.0,15.0035,15.018,14.9986,15.0131,93200.0
2012-04-02 13:20:00,31.08,31.1,31.08,31.1,40500.0,15.018,15.0276,15.018,15.0276,40500.0
2012-04-02 13:30:00,31.1,31.13,31.09,31.13,61100.0,15.0276,15.0421,15.0228,15.0421,61100.0
2012-04-02 13:40:00,31.13,31.15,31.1,31.1,80800.0,15.0421,15.0518,15.0276,15.0276,80800.0
2012-04-02 13:50:00,31.1,31.12,31.08,31.11,66500.0,15.0276,15.0373,15.018,15.0324,66500.0
2012-04-02 14:00:00,31.12,31.12,31.09,31.09,63300.0,15.0373,15.0373,15.0228,15.0228,63300.0
2012-04-02 14:10:00,31.09,31.1,31.05,31.06,130800.0,15.0228,15.0276,15.0035,15.0083,130800.0
2012-04-02 14:20:00,31.07,31.08,31.03,31.05,65500.0,15.0131,15.018,14.9938,15.0035,65500.0
2012-04-02 14:30:00,31.04,31.1,31.04,31.1,80400.0,14.9986,15.0276,14.9986,15.0276,80400.0
2012-04-02 14:40:00,31.1,31.15,31.09,31.15,84200.0,15.0276,15.0518,15.0228,15.0518,84200.0
2012-04-02 14:50:00,31.15,31.16,31.11,31.14,119400.0,15.0518,15.0566,15.0324,15.0469,119400.0
2012-04-02 15:00:00,31.15,31.16,31.09,31.12,101200.0,15.0518,15.0566,15.0228,15.0373,101200.0
2012-04-02 15:10:00,31.13,31.14,31.08,31.1,95400.0,15.0421,15.0469,15.018,15.0276,95400.0
2012-04-02 15:20:00,31.09,31.11,31.06,31.09,244200.0,15.0228,15.0324,15.0083,15.0228,244200.0
2012-04-02 15:30:00,31.09,31.09,31.05,31.06,111700.0,15.0228,15.0228,15.0035,15.0083,111700.0
2012-04-02 15:40:00,31.05,31.09,31.0,31.0,307900.0,15.0035,15.0228,14.9793,14.9793,307900.0
2012-04-02 15:50:00,31.01,31.06,30.99,31.06,498300.0,14.9841,15.0083,14.9745,15.0083,498300.0
2012-04-03 09:30:00,30.81,30.97,30.73,30.76,380700.0,14.8875,14.9648,14.8488,14.8633,380700.0
2012-04-03 09:40:00,30.76,30.77,30.73,30.76,307800.0,14.8633,14.8682,14.8488,14.8633,307800.0
2012-04-03 09:50:00,30.76,30.78,30.69,30.7,417700.0,14.8633,14.873,14.8295,14.8343,417700.0
2012-04-03 10:00:00,30.71,30.85,30.66,30.85,319000.0,14.8392,14.9068,14.815,14.9068,319000.0
2012-04-03 10:10:00,30.85,30.86,30.75,30.76,188800.0,14.9068,14.9116,14.8585,14.8633,188800.0
2012-04-03 10:20:00,30.76,30.82,30.74,30.79,140500.0,14.8633,14.8923,14.8537,14.8778,140500.0
2012-04-03 10:30:00,30.79,30.84,30.78,30.8,370200.0,14.8778,14.902,14.873,14.8827,370200.0
2012-04-03 10:40:00,30.8,30.95,30.79,30.94,388000.0,14.8827,14.9551,14.8778,14.9503,388000.0
2012-04-03 10:50:00,30.95,31.06,30.95,31.02,111900.0,14.9551,15.0083,14.9551,14.989,111900.0
2012-04-03 11:00:00,31.02,31.06,30.99,31.01,286200.0,14.989,15.0083,14.9745,14.9841,286200.0
2012-04-03 11:10:00,31.0,31.08,30.98,31.05,122200.0,14.9793,15.018,14.9696,15.0035,122200.0
2012-04-03 11:20:00,31.06,31.12,31.05,31.05,116900.0,15.0083,15.0373,15.0035,15.0035,116900.0
2012-04-03 11:30:00,31.06,31.09,31.03,31.04,270500.0,15.0083,15.0228,14.9938,14.9986,270500.0
2012-04-03 11:40:00,31.05,31.06,31.02,31.04,138700.0,15.0035,15.0083,14.989,14.9986,138700.0
2012-04-03 11:50:00,31.05,31.05,31.02,31.04,85600.0,15.0035,15.0035,14.989,14.9986,85600.0
2012-04-03 12:00:00,31.04,31.05,30.95,31.0,132400.0,14.9986,15.0035,14.9551,14.9793,132400.0
2012-04-03 12:10:00,30.99,31.01,30.98,31.0,131500.0,14.9745,14.9841,14.9696,14.9793,131500.0
2012-04-03 12:20:00,31.0,31.04,30.98,31.04,279200.0,14.9793,14.9986,14.9696,14.9986,279200.0
2012-04-03 12:30:00,31.03,31.05,30.98,31.0,170200.0,14.9938,15.0035,14.9696,14.9793,170200.0
2012-04-03 12:40:00,31.0,31.02,30.98,31.02,147400.0,14.9793,14.989,14.9696,14.989,147400.0
2012-04-03 12:50:00,31.01,31.1,31.01,31.09,90200.0,14.9841,15.0276,14.9841,15.0228,90200.0
2012-04-03 13:00:00,31.1,31.1,31.05,31.06,97000.0,15.0276,15.0276,15.0035,15.0083,97000.0
2012-04-03 13:10:00,31.06,31.08,31.04,31.08,91900.0,15.0083,15.018,14.9986,15.018,91900.0
2012-04-03 13:20:00,31.08,31.1,31.06,31.08,78400.0,15.018,15.0276,15.0083,15.018,78400.0
2012-04-03 13:30:00,31.07,31.09,31.07,31.08,48600.0,15.0131,15.0228,15.0131,15.018,48600.0
2012-04-03 13:40:00,31.07,31.09,31.05,31.08,220000.0,15.0131,15.0228,15.0035,15.018,220000.0
2012-04-03 13:50:00,31.07,31.12,31.06,31.11,250500.0,15.0131,15.0373,15.0083,15.0324,250500.0
2012-04-03 14:00:00,31.1,31.1,30.95,31.0,338500.0,15.0276,15.0276,14.9551,14.9793,338500.0
2012-04-03 14:10:00,31.0,31.05,30.96,31.01,342000.0,14.9793,15.0035,14.96,14.9841,342000.0
2012-04-03 14:20:00,31.0,31.01,30.96,30.98,226600.0,14.9793,14.9841,14.96,14.9696,226600.0
2012-04-03 14:30:00,30.98,31.04,30.94,30.99,183700.0,14.9696,14.9986,14.9503,14.9745,183700.0
2012-04-03 14:40:00,30.99,31.06,30.98,31.06,227300.0,14.9745,15.0083,14.9696,15.0083,227300.0
2012-04-03 14:50:00,31.06,31.11,31.05,31.06,179000.0,15.0083,15.0324,15.0035,15.0083,179000.0
2012-04-03 15:00:00,31.06,31.18,31.06,31.16,172800.0,15.0083,15.0663,15.0083,15.0566,172800.0
2012-04-03 15:10:00,31.16,31.2,31.09,31.2,164700.0,15.0566,15.0759,15.0228,15.0759,164700.0
2012-04-03 15:20:00,31.2,31.25,31.16,31.21,341000.0,15.0759,15.1001,15.0566,15.0808,341000.0
2012-04-03 15:30:00,31.22,31.27,31.18,31.25,385000.0,15.0856,15.1098,15.0663,15.1001,385000.0
2012-04-03 15:40:00,31.25,31.33,31.24,31.31,422900.0,15.1001,15.1388,15.0953,15.1291,422900.0
2012-04-03 15:50:00,31.32,31.44,31.29,31.43,1224200.0,15.1339,15.1919,15.1194,15.1871,1224200.0
2012-04-04 09:30:00,31.07,31.21,30.96,31.18,169800.0,15.0131,15.0808,14.96,15.0663,169800.0
2012-04-04 09:40:00,31.16,31.16,31.05,31.1,169400.0,15.0566,15.0566,15.0035,15.0276,169400.0
2012-04-04 09:50:00,31.1,31.14,31.09,31.14,100700.0,15.0276,15.0469,15.0228,15.0469,100700.0
2012-04-04 10:00:00,31.13,31.15,31.09,31.1,396700.0,15.0421,15.0518,15.0228,15.0276,396700.0
2012-04-04 10:10:00,31.1,31.17,31.09,31.15,248800.0,15.0276,15.0614,15.0228,15.0518,248800.0
2012-04-04 10:20:00,31.15,31.19,31.0,31.08,316800.0,15.0518,15.0711,14.9793,15.018,316800.0
2012-04-04 10:30:00,31.08,31.19,31.04,31.15,194100.0,15.018,15.0711,14.9986,15.0518,194100.0
2012-04-04 10:40:00,31.15,31.16,31.1,31.15,303000.0,15.0518,15.0566,15.0276,15.0518,303000.0
2012-04-04 10:50:00,31.14,31.19,31.08,31.09,187100.0,15.0469,15.0711,15.018,15.0228,187100.0
2012-04-04 11:00:00,31.08,31.12,31.06,31.11,139600.0,15.018,15.0373,15.0083,15.0324,139600.0
2012-04-04 11:10:00,31.12,31.14,31.08,31.11,167200.0,15.0373,15.0469,15.018,15.0324,167200.0
2012-04-04 11:20:00,31.11,31.15,31.09,31.1,131500.0,15.0324,15.0518,15.0228,15.0276,131500.0
2012-04-04 11:30:00,31.1,31.25,31.1,31.23,135700.0,15.0276,15.1001,15.0276,15.0904,135700.0
2012-04-04 11:40:00,31.22,31.27,31.2,31.21,129000.0,15.0856,15.1098,15.0759,15.0808,129000.0
2012-04-04 11:50:00,31.21,31.27,31.21,31.27,67900.0,15.0808,15.1098,15.0808,15.1098,67900.0
2012-04-04 12:00:00,31.26,31.32,31.24,31.3,132200.0,15.1049,15.1339,15.0953,15.1243,132200.0
2012-04-04 12:10:00,31.3,31.36,31.3,31.36,114300.0,15.1243,15.1532,15.1243,15.1532,114300.0
2012-04-04 12:20:00,31.36,31.38,31.34,31.36,190200.0,15.1532,15.1629,15.1436,15.1532,190200.0
2012-04-04 12:30:00,31.35,31.38,31.31,31.36,190200.0,15.1484,15.1629,15.1291,15.1532,190200.0
2012-04-04 12:40:00,31.37,31.37,31.29,31.3,167200.0,15.1581,15.1581,15.1194,15.1243,167200.0
2012-04-04 12:50:00,31.3,31.34,31.29,31.3,111300.0,15.1243,15.1436,15.1194,15.1243,111300.0
2012-04-04 13:00:00,31.3,31.31,31.19,31.19,108700.0,15.1243,15.1291,15.0711,15.0711,108700.0
2012-04-04 13:10:00,31.19,31.2,31.14,31.14,86000.0,15.0711,15.0759,15.0469,15.0469,86000.0
2012-04-04 13:20:00,31.14,31.15,31.04,31.05,128900.0,15.0469,15.0518,14.9986,15.0035,128900.0
2012-04-04 13:30:00,31.04,31.08,31.02,31.05,88200.0,14.9986,15.018,14.989,15.0035,88200.0
2012-04-04 13:40:00,31.06,31.14,31.06,31.14,132300.0,15.0083,15.0469,15.0083,15.0469,132300.0
2012-04-04 13:50:00,31.14,31.17,31.13,31.16,91500.0,15.0469,15.0614,15.0421,15.0566,91500.0
2012-04-04 14:00:00,31.15,31.15,31.07,31.08,55200.0,15.0518,15.0518,15.0131,15.018,55200.0
2012-04-04 14:10:00,31.07,31.13,31.07,31.07,72100.0,15.0131,15.0421,15.0131,15.0131,72100.0
2012-04-04 14:20:00,31.06,31.1,31.01,31.1,143500.0,15.0083,15.0276,14.9841,15.0276,143500.0
2012-04-04 14:30:00,31.1,31.17,31.09,31.17,118800.0,15.0276,15.0614,15.0228,15.0614,118800.0
2012-04-04 14:40:00,31.17,31.2,31.15,31.19,68300.0,15.0614,15.0759,15.0518,15.0711,68300.0
2012-04-04 14:50:00,31.19,31.22,31.15,31.19,66300.0,15.0711,15.0856,15.0518,15.0711,66300.0
2012-04-04 15:00:00,31.19,31.25,31.16,31.24,125400.0,15.0711,15.1001,15.0566,15.0953,125400.0
2012-04-04 15:10:00,31.24,31.33,31.23,31.31,196100.0,15.0953,15.1388,15.0904,15.1291,196100.0
2012-04-04 15:20:00,31.31,31.33,31.29,31.33,138300.0,15.1291,15.1388,15.1194,15.1388,138300.0
2012-04-04 15:30:00,31.33,31.36,31.32,31.35,242800.0,15.1388,15.1532,15.1339,15.1484,242800.0
2012-04-04 15:40:00,31.34,31.45,31.33,31.45,362900.0,15.1436,15.1967,15.1388,15.1967,362900.0
2012-04-04 15:50:00,31.44,31.45,31.35,31.38,539400.0,15.1919,15.1967,15.1484,15.1629,539400.0
2012-04-05 09:30:00,31.28,31.31,31.14,31.23,134400.0,15.1146,15.1291,15.0469,15.0904,134400.0
2012-04-05 09:40:00,31.23,31.41,31.22,31.34,158800.0,15.0904,15.1774,15.0856,15.1436,158800.0
2012-04-05 09:50:00,31.34,31.37,31.3,31.37,121700.0,15.1436,15.1581,15.1243,15.1581,121700.0
2012-04-05 10:00:00,31.36,31.5,31.36,31.47,253400.0,15.1532,15.2209,15.1532,15.2064,253400.0
2012-04-05 10:10:00,31.47,31.51,31.4,31.46,168300.0,15.2064,15.2257,15.1726,15.2016,168300.0
2012-04-05 10:20:00,31.46,31.63,31.44,31.56,223200.0,15.2016,15.2837,15.1919,15.2499,223200.0
2012-04-05 10:30:00,31.57,31.66,31.5,31.65,247000.0,15.2547,15.2982,15.2209,15.2934,247000.0
2012-04-05 10:40:00,31.66,31.68,31.58,31.64,173000.0,15.2982,15.3079,15.2596,15.2885,173000.0
2012-04-05 10:50:00,31.64,31.69,31.61,31.66,176300.0,15.2885,15.3127,15.2741,15.2982,176300.0
2012-04-05 11:00:00,31.66,31.67,31.6,31.66,159900.0,15.2982,15.303,15.2692,15.2982,159900.0
2012-04-05 11:10:00,31.66,31.66,31.59,31.59,114300.0,15.2982,15.2982,15.2644,15.2644,114300.0
2012-04-05 11:20:00,31.6,31.6,31.54,31.59,78400.0,15.2692,15.2692,15.2402,15.2644,78400.0
2012-04-05 11:30:00,31.58,31.59,31.49,31.5,103200.0,15.2596,15.2644,15.2161,15.2209,103200.0
2012-04-05 11:40:00,31.5,31.56,31.5,31.52,209700.0,15.2209,15.2499,15.2209,15.2306,209700.0
2012-04-05 11:50:00,31.53,31.55,31.5,31.54,99900.0,15.2354,15.2451,15.2209,15.2402,99900.0
2012-04-05 12:00:00,31.54,31.54,31.48,31.53,80200.0,15.2402,15.2402,15.2112,15.2354,80200.0
2012-04-05 12:10:00,31.52,31.56,31.52,31.55,84200.0,15.2306,15.2499,15.2306,15.2451,84200.0
2012-04-05 12:20:00,31.55,31.6,31.51,31.58,123900.0,15.2451,15.2692,15.2257,15.2596,123900.0
2012-04-05 12:30:00,31.58,31.6,31.52,31.53,148100.0,15.2596,15.2692,15.2306,15.2354,148100.0
2012-04-05 12:40:00,31.53,31.57,31.53,31.56,62700.0,15.2354,15.2547,15.2354,15.2499,62700.0
2012-04-05 12:50:00,31.55,31.56,31.53,31.54,130800.0,15.2451,15.2499,15.2354,15.2402,130800.0
2012-04-05 13:00:00,31.54,31.58,31.53,31.58,88200.0,15.2402,15.2596,15.2354,15.2596,88200.0
2012-04-05 13:10:00,31.58,31.58,31.53,31.55,165000.0,15.2596,15.2596,15.2354,15.2451,165000.0
2012-04-05 13:20:00,31.54,31.57,31.52,31.52,272500.0,15.2402,15.2547,15.2306,15.2306,272500.0
2012-04-05 13:30:00,31.52,31.54,31.5,31.5,96900.0,15.2306,15.2402,15.2209,15.2209,96900.0
2012-04-05 13:40:00,31.5,31.51,31.44,31.47,123100.0,15.2209,15.2257,15.1919,15.2064,123100.0
2012-04-05 13:50:00,31.46,31.48,31.37,31.41,171700.0,15.2016,15.2112,15.1581,15.1774,171700.0
2012-04-05 14:00:00,31.41,31.45,31.38,31.43,94700.0,15.1774,15.1967,15.1629,15.1871,94700.0
2012-04-05 14:10:00,31.42,31.43,31.33,31.39,142500.0,15.1822,15.1871,15.1388,15.1677,142500.0
2012-04-05 14:20:00,31.38,31.4,31.34,31.39,131900.0,15.1629,15.1726,15.1436,15.1677,131900.0
2012-04-05 14:30:00,31.39,31.4,31.29,31.29,91600.0,15.1677,15.1726,15.1194,15.1194,91600.0
2012-04-05 14:40:00,31.3,31.35,31.29,31.33,70700.0,15.1243,15.1484,15.1194,15.1388,70700.0
2012-04-05 14:50:00,31.33,31.37,31.3,31.35,131300.0,15.1388,15.1581,15.1243,15.1484,131300.0
2012-04-05 15:00:00,31.36,31.38,31.27,31.34,190100.0,15.1532,15.1629,15.1098,15.1436,190100.0
2012-04-05 15:10:00,31.34,31.36,31.31,31.33,91500.0,15.1436,15.1532,15.1291,15.1388,91500.0
2012-04-05 15:20:00,31.34,31.4,31.34,31.4,93400.0,15.1436,15.1726,15.1436,15.1726,93400.0
2012-04-05 15:30:00,31.4,31.4,31.36,31.38,131500.0,15.1726,15.1726,15.1532,15.1629,131500.0
2012-04-05 15:40:00,31.38,31.46,31.38,31.41,238000.0,15.1629,15.2016,15.1629,15.1774,238000.0
2012-04-05 15:50:00,31.42,31.47,31.41,31.45,511100.0,15.1822,15.2064,15.1774,15.1967,511100.0
2012-04-09 09:30:00,30.93,31.16,30.85,31.04,170500.0,14.9455,15.0566,14.9068,14.9986,170500.0
2012-04-09 09:40:00,31.04,31.04,30.82,30.82,164100.0,14.9986,14.9986,14.8923,14.8923,164100.0
2012-04-09 09:50:00,30.82,30.97,30.81,30.95,85800.0,14.8923,14.9648,14.8875,14.9551,85800.0
2012-04-09 10:00:00,30.96,31.02,30.93,30.94,142500.0,14.96,14.989,14.9455,14.9503,142500.0
2012-04-09 10:10:00,30.94,31.04,30.93,31.03,110200.0,14.9503,14.9986,14.9455,14.9938,110200.0
2012-04-09 10:20:00,31.03,31.13,31.0,31.08,122600.0,14.9938,15.0421,14.9793,15.018,122600.0
2012-04-09 10:30:00,31.08,31.08,31.02,31.03,228100.0,15.018,15.018,14.989,14.9938,228100.0
2012-04-09 10:40:00,31.04,31.08,31.03,31.05,77400.0,14.9986,15.018,14.9938,15.0035,77400.0
2012-04-09 10:50:00,31.06,31.06,30.93,30.95,84300.0,15.0083,15.0083,14.9455,14.9551,84300.0
2012-04-09 11:00:00,30.95,30.96,30.88,30.89,118700.0,14.9551,14.96,14.9213,14.9261,118700.0
2012-04-09 11:10:00,30.88,30.91,30.85,30.86,139500.0,14.9213,14.9358,14.9068,14.9116,139500.0
2012-04-09 11:20:00,30.85,30.97,30.85,30.96,207700.0,14.9068,14.9648,14.9068,14.96,207700.0
2012-04-09 11:30:00,30.96,31.01,30.96,30.98,133200.0,14.96,14.9841,14.96,14.9696,133200.0
2012-04-09 11:40:00,30.99,31.03,30.99,31.02,91000.0,14.9745,14.9938,14.9745,14.989,91000.0
2012-04-09 11:50:00,31.01,31.12,31.01,31.1,288000.0,14.9841,15.0373,14.9841,15.0276,288000.0
2012-04-09 12:00:00,31.09,31.09,31.0,31.0,98400.0,15.0228,15.0228,14.9793,14.9793,98400.0
2012-04-09 12:10:00,31.0,31.04,31.0,31.02,49400.0,14.9793,14.9986,14.9793,14.989,49400.0
2012-04-09 12:20:00,31.02,31.05,31.0,31.04,28400.0,14.989,15.0035,14.9793,14.9986,28400.0
2012-04-09 12:30:00,31.04,31.14,31.03,31.12,217900.0,14.9986,15.0469,14.9938,15.0373,217900.0
2012-04-09 12:40:00,31.13,31.13,31.09,31.11,62400.0,15.0421,15.0421,15.0228,15.0324,62400.0
2012-04-09 12:50:00,31.11,31.13,31.09,31.12,47000.0,15.0324,15.0421,15.0228,15.0373,47000.0
2012-04-09 13:00:00,31.12,31.12,31.09,31.1,140700.0,15.0373,15.0373,15.0228,15.0276,140700.0
2012-04-09 13:10:00,31.11,31.12,31.09,31.09,55100.0,15.0324,15.0373,15.0228,15.0228,55100.0
2012-04-09 13:20:00,31.09,31.1,31.07,31.09,91100.0,15.0228,15.0276,15.0131,15.0228,91100.0
2012-04-09 13:30:00,31.09,31.13,31.09,31.11,110100.0,15.0228,15.0421,15.0228,15.0324,110100.0
2012-04-09 13:40:00,31.12,31.13,31.09,31.11,139400.0,15.0373,15.0421,15.0228,15.0324,139400.0
2012-04-09 13:50:00,31.1,31.19,31.09,31.16,116700.0,15.0276,15.0711,15.0228,15.0566,116700.0
2012-04-09 14:00:00,31.17,31.17,31.1,31.16,82900.0,15.0614,15.0614,15.0276,15.0566,82900.0
2012-04-09 14:10:00,31.16,31.16,31.11,31.14,73400.0,15.0566,15.0566,15.0324,15.0469,73400.0
2012-04-09 14:20:00,31.14,31.19,31.14,31.18,101300.0,15.0469,15.0711,15.0469,15.0663,101300.0
2012-04-09 14:30:00,31.16,31.2,31.15,31.17,100700.0,15.0566,15.0759,15.0518,15.0614,100700.0
2012-04-09 14:40:00,31.17,31.2,31.15,31.17,55800.0,15.0614,15.0759,15.0518,15.0614,55800.0
2012-04-09 14:50:00,31.17,31.2,31.16,31.18,47200.0,15.0614,15.0759,15.0566,15.0663,47200.0
2012-04-09 15:00:00,31.19,31.2,31.16,31.18,116300.0,15.0711,15.0759,15.0566,15.0663,116300.0
2012-04-09 15:10:00,31.17,31.19,31.17,31.19,38400.0,15.0614,15.0711,15.0614,15.0711,38400.0
2012-04-09 15:20:00,31.18,31.19,31.1,31.11,178200.0,15.0663,15.0711,15.0276,15.0324,178200.0
2012-04-09 15:30:00,31.1,31.11,31.01,31.05,199000.0,15.0276,15.0324,14.9841,15.0035,199000.0
2012-04-09 15:40:00,31.06,31.06,30.99,31.0,368700.0,15.0083,15.0083,14.9745,14.9793,368700.0
2012-04-09 15:50:00,31.0,31.07,30.99,31.0,415800.0,14.9793,15.0131,14.9745,14.9793,415800.0
2012-04-10 09:30:00,30.98,31.17,30.88,31.17,139800.0,14.9696,15.0614,14.9213,15.0614,139800.0
2012-04-10 09:40:00,31.15,31.24,31.14,31.15,150400.0,15.0518,15.0953,15.0469,15.0518,150400.0
2012-04-10 09:50:00,31.16,31.2,31.12,31.2,107500.0,15.0566,15.0759,15.0373,15.0759,107500.0
2012-04-10 10:00:00,31.19,31.28,31.16,31.17,320600.0,15.0711,15.1146,15.0566,15.0614,320600.0
2012-04-10 10:10:00,31.17,31.22,31.14,31.2,255500.0,15.0614,15.0856,15.0469,15.0759,255500.0
2012-04-10 10:20:00,31.2,31.23,31.13,31.19,196200.0,15.0759,15.0904,15.0421,15.0711,196200.0
2012-04-10 10:30:00,31.18,31.2,31.15,31.16,121900.0,15.0663,15.0759,15.0518,15.0566,121900.0
2012-04-10 10:40:00,31.16,31.19,31.1,31.14,178900.0,15.0566,15.0711,15.0276,15.0469,178900.0
2012-04-10 10:50:00,31.14,31.15,31.01,31.03,162800.0,15.0469,15.0518,14.9841,14.9938,162800.0
2012-04-10 11:00:00,31.03,31.06,31.01,31.04,144300.0,14.9938,15.0083,14.9841,14.9986,144300.0
2012-04-10 11:10:00,31.03,31.05,30.99,31.0,257100.0,14.9938,15.0035,14.9745,14.9793,257100.0
2012-04-10 11:20:00,31.0,31.05,30.99,31.0,178600.0,14.9793,15.0035,14.9745,14.9793,178600.0
2012-04-10 11:30:00,31.0,31.05,30.96,30.99,141200.0,14.9793,15.0035,14.96,14.9745,141200.0
2012-04-10 11:40:00,30.98,30.99,30.87,30.9,236700.0,14.9696,14.9745,14.9165,14.931,236700.0
2012-04-10 11:50:00,30.9,30.91,30.77,30.8,249700.0,14.931,14.9358,14.8682,14.8827,249700.0
2012-04-10 12:00:00,30.8,30.8,30.72,30.75,157100.0,14.8827,14.8827,14.844,14.8585,157100.0
2012-04-10 12:10:00,30.76,30.8,30.67,30.74,544900.0,14.8633,14.8827,14.8198,14.8537,544900.0
2012-04-10 12:20:00,30.74,30.79,30.68,30.77,235300.0,14.8537,14.8778,14.8247,14.8682,235300.0
2012-04-10 12:30:00,30.78,30.84,30.78,30.83,111500.0,14.873,14.902,14.873,14.8972,111500.0
2012-04-10 12:40:00,30.83,30.86,30.8,30.86,168600.0,14.8972,14.9116,14.8827,14.9116,168600.0
2012-04-10 12:50:00,30.86,30.86,30.8,30.83,126800.0,14.9116,14.9116,14.8827,14.8972,126800.0
2012-04-10 13:00:00,30.83,30.85,30.73,30.73,149000.0,14.8972,14.9068,14.8488,14.8488,149000.0
2012-04-10 13:10:00,30.74,30.75,30.62,30.62,261200.0,14.8537,14.8585,14.7957,14.7957,261200.0
2012-04-10 13:20:00,30.63,30.68,30.61,30.64,137700.0,14.8005,14.8247,14.7908,14.8053,137700.0
2012-04-10 13:30:00,30.64,30.71,30.63,30.66,127400.0,14.8053,14.8392,14.8005,14.815,127400.0
2012-04-10 13:40:00,30.67,30.73,30.65,30.73,77900.0,14.8198,14.8488,14.8102,14.8488,77900.0
2012-04-10 13:50:00,30.73,30.75,30.69,30.71,180600.0,14.8488,14.8585,14.8295,14.8392,180600.0
2012-04-10 14:00:00,30.7,30.73,30.63,30.67,154400.0,14.8343,14.8488,14.8005,14.8198,154400.0
2012-04-10 14:10:00,30.67,30.71,30.63,30.66,155200.0,14.8198,14.8392,14.8005,14.815,155200.0
2012-04-10 14:20:00,30.66,30.7,30.63,30.7,142500.0,14.815,14.8343,14.8005,14.8343,142500.0
2012-04-10 14:30:00,30.69,30.71,30.55,30.57,144000.0,14.8295,14.8392,14.7619,14.7715,144000.0
2012-04-10 14:40:00,30.57,30.65,30.57,30.61,114400.0,14.7715,14.8102,14.7715,14.7908,114400.0
2012-04-10 14:50:00,30.61,30.64,30.54,30.54,99900.0,14.7908,14.8053,14.757,14.757,99900.0
2012-04-10 15:00:00,30.54,30.57,30.54,30.56,280800.0,14.757,14.7715,14.757,14.7667,280800.0
2012-04-10 15:10:00,30.55,30.62,30.54,30.6,253700.0,14.7619,14.7957,14.757,14.786,253700.0
2012-04-10 15:20:00,30.59,30.62,30.54,30.55,258100.0,14.7812,14.7957,14.757,14.7619,258100.0
2012-04-10 15:30:00,30.55,30.63,30.55,30.61,191900.0,14.7619,14.8005,14.7619,14.7908,191900.0
2012-04-10 15:40:00,30.61,30.65,30.51,30.53,409200.0,14.7908,14.8102,14.7425,14.7522,409200.0
2012-04-10 15:50:00,30.53,30.61,30.52,30.56,557400.0,14.7522,14.7908,14.7474,14.7667,557400.0
2012-04-11 09:30:00,30.93,31.09,30.76,31.08,292000.0,14.9455,15.0228,14.8633,15.018,292000.0
2012-04-11 09:40:00,31.07,31.17,31.04,31.12,390500.0,15.0131,15.0614,14.9986,15.0373,390500.0
2012-04-11 09:50:00,31.12,31.12,30.97,31.01,255100.0,15.0373,15.0373,14.9648,14.9841,255100.0
2012-04-11 10:00:00,31.0,31.03,30.89,30.94,237200.0,14.9793,14.9938,14.9261,14.9503,237200.0
2012-04-11 10:10:00,30.94,31.02,30.91,31.0,240100.0,14.9503,14.989,14.9358,14.9793,240100.0
2012-04-11 10:20:00,31.0,31.05,30.97,31.05,129400.0,14.9793,15.0035,14.9648,15.0035,129400.0
2012-04-11 10:30:00,31.05,31.07,30.99,31.01,111800.0,15.0035,15.0131,14.9745,14.9841,111800.0
2012-04-11 10:40:00,31.01,31.03,30.96,30.96,79400.0,14.9841,14.9938,14.96,14.96,79400.0
2012-04-11 10:50:00,30.97,31.03,30.95,30.96,60100.0,14.9648,14.9938,14.9551,14.96,60100.0
2012-04-11 11:00:00,30.96,31.03,30.95,31.02,121400.0,14.96,14.9938,14.9551,14.989,121400.0
2012-04-11 11:10:00,31.02,31.02,30.91,30.93,69600.0,14.989,14.989,14.9358,14.9455,69600.0
2012-04-11 11:20:00,30.93,31.02,30.91,31.01,256600.0,14.9455,14.989,14.9358,14.9841,256600.0
2012-04-11 11:30:00,31.01,31.06,31.0,31.03,162400.0,14.9841,15.0083,14.9793,14.9938,162400.0
2012-04-11 11:40:00,31.03,31.05,31.0,31.01,80200.0,14.9938,15.0035,14.9793,14.9841,80200.0
2012-04-11 11:50:00,31.0,31.03,30.95,30.97,108200.0,14.9793,14.9938,14.9551,14.9648,108200.0
2012-04-11 12:00:00,30.96,30.98,30.92,30.92,120600.0,14.96,14.9696,14.9406,14.9406,120600.0
2012-04-11 12:10:00,30.93,31.03,30.92,31.0,102800.0,14.9455,14.9938,14.9406,14.9793,102800.0
2012-04-11 12:20:00,31.0,31.02,30.97,31.0,48900.0,14.9793,14.989,14.9648,14.9793,48900.0
2012-04-11 12:30:00,30.99,31.0,30.97,31.0,47300.0,14.9745,14.9793,14.9648,14.9793,47300.0
2012-04-11 12:40:00,30.99,31.03,30.99,31.01,85000.0,14.9745,14.9938,14.9745,14.9841,85000.0
2012-04-11 12:50:00,31.02,31.06,31.01,31.04,66600.0,14.989,15.0083,14.9841,14.9986,66600.0
2012-04-11 13:00:00,31.04,31.07,31.01,31.04,97000.0,14.9986,15.0131,14.9841,14.9986,97000.0
2012-04-11 13:10:00,31.05,31.05,31.01,31.02,60800.0,15.0035,15.0035,14.9841,14.989,60800.0
2012-04-11 13:20:00,31.01,31.06,31.01,31.05,101300.0,14.9841,15.0083,14.9841,15.0035,101300.0
2012-04-11 13:30:00,31.06,31.08,31.04,31.07,68700.0,15.0083,15.018,14.9986,15.0131,68700.0
2012-04-11 13:40:00,31.07,31.1,31.06,31.09,78800.0,15.0131,15.0276,15.0083,15.0228,78800.0
2012-04-11 13:50:00,31.1,31.14,31.08,31.1,75000.0,15.0276,15.0469,15.018,15.0276,75000.0
2012-04-11 14:00:00,31.1,31.12,31.05,31.08,84000.0,15.0276,15.0373,15.0035,15.018,84000.0
2012-04-11 14:10:00,31.07,31.1,31.04,31.09,68200.0,15.0131,15.0276,14.9986,15.0228,68200.0
2012-04-11 14:20:00,31.08,31.11,31.05,31.07,66600.0,15.018,15.0324,15.0035,15.0131,66600.0
2012-04-11 14:30:00,31.07,31.08,31.03,31.07,83000.0,15.0131,15.018,14.9938,15.0131,83000.0
2012-04-11 14:40:00,31.06,31.08,31.01,31.05,82500.0,15.0083,15.018,14.9841,15.0035,82500.0
2012-04-11 14:50:00,31.04,31.09,31.02,31.03,124400.0,14.9986,15.0228,14.989,14.9938,124400.0
2012-04-11 15:00:00,31.03,31.07,31.03,31.07,164300.0,14.9938,15.0131,14.9938,15.0131,164300.0
2012-04-11 15:10:00,31.06,31.07,30.97,31.02,121400.0,15.0083,15.0131,14.9648,14.989,121400.0
2012-04-11 15:20:00,31.02,31.02,30.98,31.0,284700.0,14.989,14.989,14.9696,14.9793,284700.0
2012-04-11 15:30:00,31.0,31.05,30.98,30.99,218100.0,14.9793,15.0035,14.9696,14.9745,218100.0
2012-04-11 15:40:00,30.99,31.01,30.93,30.98,353400.0,14.9745,14.9841,14.9455,14.9696,353400.0
2012-04-11 15:50:00,30.97,31.0,30.96,31.0,467000.0,14.9648,14.9793,14.96,14.9793,467000.0
2012-04-12 09:30:00,31.13,31.35,31.07,31.31,116900.0,15.0421,15.1484,15.0131,15.1291,116900.0
2012-04-12 09:40:00,31.31,31.34,31.2,31.34,196600.0,15.1291,15.1436,15.0759,15.1436,196600.0
2012-04-12 09:50:00,31.35,31.4,31.32,31.34,239500.0,15.1484,15.1726,15.1339,15.1436,239500.0
2012-04-12 10:00:00,31.35,31.44,31.35,31.44,115900.0,15.1484,15.1919,15.1484,15.1919,115900.0
2012-04-12 10:10:00,31.44,31.47,31.34,31.35,154300.0,15.1919,15.2064,15.1436,15.1484,154300.0
2012-04-12 10:20:00,31.36,31.39,31.31,31.38,156400.0,15.1532,15.1677,15.1291,15.1629,156400.0
2012-04-12 10:30:00,31.38,31.55,31.38,31.49,150600.0,15.1629,15.2451,15.1629,15.2161,150600.0
2012-04-12 10:40:00,31.49,31.52,31.45,31.49,117100.0,15.2161,15.2306,15.1967,15.2161,117100.0
2012-04-12 10:50:00,31.49,31.54,31.48,31.51,154300.0,15.2161,15.2402,15.2112,15.2257,154300.0
2012-04-12 11:00:00,31.51,31.6,31.5,31.56,205900.0,15.2257,15.2692,15.2209,15.2499,205900.0
2012-04-12 11:10:00,31.56,31.62,31.55,31.6,119400.0,15.2499,15.2789,15.2451,15.2692,119400.0
2012-04-12 11:20:00,31.6,31.61,31.56,31.57,103100.0,15.2692,15.2741,15.2499,15.2547,103100.0
2012-04-12 11:30:00,31.57,31.59,31.49,31.5,89500.0,15.2547,15.2644,15.2161,15.2209,89500.0
2012-04-12 11:40:00,31.51,31.55,31.49,31.53,83000.0,15.2257,15.2451,15.2161,15.2354,83000.0
2012-04-12 11:50:00,31.53,31.56,31.5,31.56,55000.0,15.2354,15.2499,15.2209,15.2499,55000.0
2012-04-12 12:00:00,31.56,31.62,31.55,31.6,110000.0,15.2499,15.2789,15.2451,15.2692,110000.0
2012-04-12 12:10:00,31.59,31.63,31.57,31.63,76500.0,15.2644,15.2837,15.2547,15.2837,76500.0
2012-04-12 12:20:00,31.63,31.69,31.62,31.63,67000.0,15.2837,15.3127,15.2789,15.2837,67000.0
2012-04-12 12:30:00,31.63,31.66,31.6,31.62,92400.0,15.2837,15.2982,15.2692,15.2789,92400.0
2012-04-12 12:40:00,31.62,31.65,31.6,31.64,79900.0,15.2789,15.2934,15.2692,15.2885,79900.0
2012-04-12 12:50:00,31.64,31.65,31.6,31.62,70400.0,15.2885,15.2934,15.2692,15.2789,70400.0
2012-04-12 13:00:00,31.63,31.64,31.61,31.63,66600.0,15.2837,15.2885,15.2741,15.2837,66600.0
2012-04-12 13:10:00,31.64,31.66,31.6,31.61,66000.0,15.2885,15.2982,15.2692,15.2741,66000.0
2012-04-12 13:20:00,31.61,31.64,31.6,31.63,114800.0,15.2741,15.2885,15.2692,15.2837,114800.0
2012-04-12 13:30:00,31.63,31.66,31.63,31.65,154800.0,15.2837,15.2982,15.2837,15.2934,154800.0
2012-04-12 13:40:00,31.65,31.68,31.63,31.67,55200.0,15.2934,15.3079,15.2837,15.303,55200.0
2012-04-12 13:50:00,31.67,31.7,31.65,31.69,153800.0,15.303,15.3175,15.2934,15.3127,153800.0
2012-04-12 14:00:00,31.68,31.7,31.67,31.69,174600.0,15.3079,15.3175,15.303,15.3127,174600.0
2012-04-12 14:10:00,31.69,31.73,31.69,31.71,177800.0,15.3127,15.332,15.3127,15.3224,177800.0
2012-04-12 14:20:00,31.72,31.73,31.7,31.71,99400.0,15.3272,15.332,15.3175,15.3224,99400.0
2012-04-12 14:30:00,31.72,31.74,31.71,31.72,126400.0,15.3272,15.3369,15.3224,15.3272,126400.0
2012-04-12 14:40:00,31.73,31.8,31.72,31.77,344000.0,15.332,15.3659,15.3272,15.3514,344000.0
2012-04-12 14:50:00,31.77,31.81,31.74,31.78,96300.0,15.3514,15.3707,15.3369,15.3562,96300.0
2012-04-12 15:00:00,31.77,31.78,31.74,31.75,102000.0,15.3514,15.3562,15.3369,15.3417,102000.0
2012-04-12 15:10:00,31.75,31.79,31.74,31.78,135000.0,15.3417,15.361,15.3369,15.3562,135000.0
2012-04-12 15:20:00,31.78,31.79,31.77,31.77,202800.0,15.3562,15.361,15.3514,15.3514,202800.0
2012-04-12 15:30:00,31.77,31.83,31.76,31.83,263300.0,15.3514,15.3804,15.3465,15.3804,263300.0
2012-04-12 15:40:00,31.82,31.83,31.78,31.8,389800.0,15.3755,15.3804,15.3562,15.3659,389800.0
2012-04-12 15:50:00,31.81,31.82,31.8,31.81,710900.0,15.3707,15.3755,15.3659,15.3707,710900.0
2012-04-13 09:30:00,31.61,31.76,31.56,31.68,222600.0,15.2741,15.3465,15.2499,15.3079,222600.0
2012-04-13 09:40:00,31.68,31.78,31.66,31.72,165700.0,15.3079,15.3562,15.2982,15.3272,165700.0
2012-04-13 09:50:00,31.71,31.72,31.63,31.65,207100.0,15.3224,15.3272,15.2837,15.2934,207100.0
2012-04-13 10:00:00,31.65,31.69,31.64,31.68,272000.0,15.2934,15.3127,15.2885,15.3079,272000.0
2012-04-13 10:10:00,31.67,31.71,31.66,31.66,244800.0,15.303,15.3224,15.2982,15.2982,244800.0
2012-04-13 10:20:00,31.66,31.71,31.66,31.71,157200.0,15.2982,15.3224,15.2982,15.3224,157200.0
2012-04-13 10:30:00,31.71,31.74,31.67,31.72,183300.0,15.3224,15.3369,15.303,15.3272,183300.0
2012-04-13 10:40:00,31.71,31.75,31.67,31.69,385500.0,15.3224,15.3417,15.303,15.3127,385500.0
2012-04-13 10:50:00,31.69,31.75,31.67,31.68,239400.0,15.3127,15.3417,15.303,15.3079,239400.0
2012-04-13 11:00:00,31.68,31.74,31.67,31.69,167700.0,15.3079,15.3369,15.303,15.3127,167700.0
2012-04-13 11:10:00,31.68,31.71,31.67,31.7,282400.0,15.3079,15.3224,15.303,15.3175,282400.0
2012-04-13 11:20:00,31.7,31.79,31.7,31.75,95600.0,15.3175,15.361,15.3175,15.3417,95600.0
2012-04-13 11:30:00,31.75,31.95,31.74,31.95,223400.0,15.3417,15.4383,15.3369,15.4383,223400.0
2012-04-13 11:40:00,31.94,32.15,31.94,32.05,428600.0,15.4335,15.535,15.4335,15.4867,428600.0
2012-04-13 11:50:00,32.06,32.09,32.0,32.04,115100.0,15.4915,15.506,15.4625,15.4818,115100.0
2012-04-13 12:00:00,32.04,32.05,31.97,32.04,194100.0,15.4818,15.4867,15.448,15.4818,194100.0
2012-04-13 12:10:00,32.03,32.13,32.03,32.09,246000.0,15.477,15.5253,15.477,15.506,246000.0
2012-04-13 12:20:00,32.08,32.12,32.05,32.05,79300.0,15.5012,15.5205,15.4867,15.4867,79300.0
2012-04-13 12:30:00,32.06,32.15,32.06,32.15,97300.0,15.4915,15.535,15.4915,15.535,97300.0
2012-04-13 12:40:00,32.14,32.21,32.13,32.17,201900.0,15.5301,15.564,15.5253,15.5446,201900.0
2012-04-13 12:50:00,32.17,32.19,32.1,32.14,135200.0,15.5446,15.5543,15.5108,15.5301,135200.0
2012-04-13 13:00:00,32.14,32.14,32.08,32.08,124100.0,15.5301,15.5301,15.5012,15.5012,124100.0
2012-04-13 13:10:00,32.08,32.13,32.04,32.04,113300.0,15.5012,15.5253,15.4818,15.4818,113300.0
2012-04-13 13:20:00,32.04,32.12,32.02,32.11,109400.0,15.4818,15.5205,15.4722,15.5157,109400.0
2012-04-13 13:30:00,32.11,32.17,32.09,32.17,117500.0,15.5157,15.5446,15.506,15.5446,117500.0
2012-04-13 13:40:00,32.17,32.18,32.11,32.13,166400.0,15.5446,15.5495,15.5157,15.5253,166400.0
2012-04-13 13:50:00,32.13,32.17,32.11,32.11,205000.0,15.5253,15.5446,15.5157,15.5157,205000.0
2012-04-13 14:00:00,32.11,32.11,32.02,32.05,123700.0,15.5157,15.5157,15.4722,15.4867,123700.0
2012-04-13 14:10:00,32.05,32.1,32.04,32.1,107000.0,15.4867,15.5108,15.4818,15.5108,107000.0
2012-04-13 14:20:00,32.1,32.17,32.08,32.11,99700.0,15.5108,15.5446,15.5012,15.5157,99700.0
2012-04-13 14:30:00,32.1,32.16,32.1,32.14,134600.0,15.5108,15.5398,15.5108,15.5301,134600.0
2012-04-13 14:40:00,32.14,32.18,32.14,32.17,208500.0,15.5301,15.5495,15.5301,15.5446,208500.0
2012-04-13 14:50:00,32.17,32.18,32.11,32.13,249900.0,15.5446,15.5495,15.5157,15.5253,249900.0
2012-04-13 15:00:00,32.12,32.19,32.12,32.17,139400.0,15.5205,15.5543,15.5205,15.5446,139400.0
2012-04-13 15:10:00,32.16,32.18,32.13,32.15,131600.0,15.5398,15.5495,15.5253,15.535,131600.0
2012-04-13 15:20:00,32.15,32.19,32.14,32.16,164700.0,15.535,15.5543,15.5301,15.5398,164700.0
2012-04-13 15:30:00,32.15,32.18,32.11,32.13,313000.0,15.535,15.5495,15.5157,15.5253,313000.0
2012-04-13 15:40:00,32.13,32.16,32.09,32.15,554500.0,15.5253,15.5398,15.506,15.535,554500.0
2012-04-13 15:50:00,32.14,32.15,32.09,32.11,713500.0,15.5301,15.535,15.506,15.5157,713500.0
2012-04-16 09:30:00,32.3,32.52,32.15,32.15,176200.0,15.6075,15.7138,15.535,15.535,176200.0
2012-04-16 09:40:00,32.15,32.15,31.97,32.0,135700.0,15.535,15.535,15.448,15.4625,135700.0
2012-04-16 09:50:00,32.0,32.12,31.99,32.08,186500.0,15.4625,15.5205,15.4577,15.5012,186500.0
2012-04-16 10:00:00,32.08,32.09,31.96,31.96,184700.0,15.5012,15.506,15.4432,15.4432,184700.0
2012-04-16 10:10:00,31.96,31.96,31.82,31.86,210600.0,15.4432,15.4432,15.3755,15.3949,210600.0
2012-04-16 10:20:00,31.86,31.96,31.8,31.96,186500.0,15.3949,15.4432,15.3659,15.4432,186500.0
2012-04-16 10:30:00,31.95,31.98,31.82,31.83,180400.0,15.4383,15.4528,15.3755,15.3804,180400.0
2012-04-16 10:40:00,31.82,31.94,31.82,31.93,157600.0,15.3755,15.4335,15.3755,15.4287,157600.0
2012-04-16 10:50:00,31.93,31.93,31.77,31.77,304100.0,15.4287,15.4287,15.3514,15.3514,304100.0
2012-04-16 11:00:00,31.77,31.8,31.64,31.65,315600.0,15.3514,15.3659,15.2885,15.2934,315600.0
2012-04-16 11:10:00,31.65,31.7,31.5,31.55,233700.0,15.2934,15.3175,15.2209,15.2451,233700.0
2012-04-16 11:20:00,31.55,31.6,31.51,31.57,364800.0,15.2451,15.2692,15.2257,15.2547,364800.0
2012-04-16 11:30:00,31.57,31.59,31.5,31.53,216300.0,15.2547,15.2644,15.2209,15.2354,216300.0
2012-04-16 11:40:00,31.53,31.58,31.52,31.52,244000.0,15.2354,15.2596,15.2306,15.2306,244000.0
2012-04-16 11:50:00,31.52,31.52,31.38,31.46,340100.0,15.2306,15.2306,15.1629,15.2016,340100.0
2012-04-16 12:00:00,31.46,31.52,31.43,31.46,224400.0,15.2016,15.2306,15.1871,15.2016,224400.0
2012-04-16 12:10:00,31.46,31.47,31.43,31.43,154400.0,15.2016,15.2064,15.1871,15.1871,154400.0
2012-04-16 12:20:00,31.43,31.45,31.4,31.45,163300.0,15.1871,15.1967,15.1726,15.1967,163300.0
2012-04-16 12:30:00,31.45,31.47,31.42,31.45,103700.0,15.1967,15.2064,15.1822,15.1967,103700.0
2012-04-16 12:40:00,31.45,31.5,31.45,31.48,65300.0,15.1967,15.2209,15.1967,15.2112,65300.0
2012-04-16 12:50:00,31.48,31.53,31.45,31.53,120100.0,15.2112,15.2354,15.1967,15.2354,120100.0
2012-04-16 13:00:00,31.52,31.54,31.5,31.53,84400.0,15.2306,15.2402,15.2209,15.2354,84400.0
2012-04-16 13:10:00,31.52,31.54,31.49,31.52,138000.0,15.2306,15.2402,15.2161,15.2306,138000.0
2012-04-16 13:20:00,31.52,31.53,31.46,31.52,152200.0,15.2306,15.2354,15.2016,15.2306,152200.0
2012-04-16 13:30:00,31.51,31.63,31.5,31.59,173600.0,15.2257,15.2837,15.2209,15.2644,173600.0
2012-04-16 13:40:00,31.59,31.65,31.58,31.59,367500.0,15.2644,15.2934,15.2596,15.2644,367500.0
2012-04-16 13:50:00,31.6,31.63,31.56,31.61,124000.0,15.2692,15.2837,15.2499,15.2741,124000.0
2012-04-16 14:00:00,31.61,31.66,31.58,31.6,154600.0,15.2741,15.2982,15.2596,15.2692,154600.0
2012-04-16 14:10:00,31.6,31.65,31.59,31.64,102400.0,15.2692,15.2934,15.2644,15.2885,102400.0
2012-04-16 14:20:00,31.63,31.63,31.56,31.57,140800.0,15.2837,15.2837,15.2499,15.2547,140800.0
2012-04-16 14:30:00,31.56,31.61,31.56,31.6,155900.0,15.2499,15.2741,15.2499,15.2692,155900.0
2012-04-16 14:40:00,31.59,31.64,31.57,31.61,494000.0,15.2644,15.2885,15.2547,15.2741,494000.0
2012-04-16 14:50:00,31.62,31.65,31.55,31.59,204700.0,15.2789,15.2934,15.2451,15.2644,204700.0
2012-04-16 15:00:00,31.58,31.59,31.53,31.58,155300.0,15.2596,15.2644,15.2354,15.2596,155300.0
2012-04-16 15:10:00,31.57,31.58,31.49,31.49,175600.0,15.2547,15.2596,15.2161,15.2161,175600.0
2012-04-16 15:20:00,31.5,31.5,31.38,31.41,159700.0,15.2209,15.2209,15.1629,15.1774,159700.0
2012-04-16 15:30:00,31.4,31.48,31.4,31.45,372200.0,15.1726,15.2112,15.1726,15.1967,372200.0
2012-04-16 15:40:00,31.44,31.45,31.34,31.35,555300.0,15.1919,15.1967,15.1436,15.1484,555300.0
2012-04-16 15:50:00,31.35,31.38,31.32,31.36,828900.0,15.1484,15.1629,15.1339,15.1532,828900.0
2012-04-17 09:30:00,31.24,31.71,31.24,31.66,333000.0,15.0953,15.3224,15.0953,15.2982,333000.0
2012-04-17 09:40:00,31.65,31.65,31.46,31.57,105100.0,15.2934,15.2934,15.2016,15.2547,105100.0
2012-04-17 09:50:00,31.58,31.68,31.55,31.67,311600.0,15.2596,15.3079,15.2451,15.303,311600.0
2012-04-17 10:00:00,31.67,31.68,31.51,31.59,180400.0,15.303,15.3079,15.2257,15.2644,180400.0
2012-04-17 10:10:00,31.59,31.65,31.55,31.63,174500.0,15.2644,15.2934,15.2451,15.2837,174500.0
2012-04-17 10:20:00,31.63,31.66,31.58,31.61,210800.0,15.2837,15.2982,15.2596,15.2741,210800.0
2012-04-17 10:30:00,31.62,31.66,31.57,31.59,83900.0,15.2789,15.2982,15.2547,15.2644,83900.0
2012-04-17 10:40:00,31.59,31.67,31.54,31.64,245300.0,15.2644,15.303,15.2402,15.2885,245300.0
2012-04-17 10:50:00,31.63,31.67,31.61,31.66,185700.0,15.2837,15.303,15.2741,15.2982,185700.0
2012-04-17 11:00:00,31.66,31.77,31.65,31.71,165700.0,15.2982,15.3514,15.2934,15.3224,165700.0
2012-04-17 11:10:00,31.71,31.72,31.66,31.68,194900.0,15.3224,15.3272,15.2982,15.3079,194900.0
2012-04-17 11:20:00,31.69,31.7,31.62,31.68,116300.0,15.3127,15.3175,15.2789,15.3079,116300.0
2012-04-17 11:30:00,31.69,31.7,31.63,31.63,71100.0,15.3127,15.3175,15.2837,15.2837,71100.0
2012-04-17 11:40:00,31.63,31.65,31.61,31.65,232400.0,15.2837,15.2934,15.2741,15.2934,232400.0
2012-04-17 11:50:00,31.65,31.66,31.63,31.65,66400.0,15.2934,15.2982,15.2837,15.2934,66400.0
2012-04-17 12:00:00,31.64,31.68,31.64,31.68,56800.0,15.2885,15.3079,15.2885,15.3079,56800.0
2012-04-17 12:10:00,31.68,31.71,31.68,31.71,96300.0,15.3079,15.3224,15.3079,15.3224,96300.0
2012-04-17 12:20:00,31.71,31.75,31.71,31.75,48000.0,15.3224,15.3417,15.3224,15.3417,48000.0
2012-04-17 12:30:00,31.75,31.75,31.73,31.75,95000.0,15.3417,15.3417,15.332,15.3417,95000.0
2012-04-17 12:40:00,31.74,31.77,31.72,31.72,82100.0,15.3369,15.3514,15.3272,15.3272,82100.0
2012-04-17 12:50:00,31.73,31.75,31.69,31.69,58200.0,15.332,15.3417,15.3127,15.3127,58200.0
2012-04-17 13:00:00,31.7,31.71,31.67,31.7,104800.0,15.3175,15.3224,15.303,15.3175,104800.0
2012-04-17 13:10:00,31.7,31.7,31.67,31.68,102600.0,15.3175,15.3175,15.303,15.3079,102600.0
2012-04-17 13:20:00,31.68,31.69,31.65,31.69,90200.0,15.3079,15.3127,15.2934,15.3127,90200.0
2012-04-17 13:30:00,31.69,31.72,31.68,31.7,94000.0,15.3127,15.3272,15.3079,15.3175,94000.0
2012-04-17 13:40:00,31.7,31.73,31.7,31.7,43600.0,15.3175,15.332,15.3175,15.3175,43600.0
2012-04-17 13:50:00,31.7,31.71,31.69,31.69,80300.0,15.3175,15.3224,15.3127,15.3127,80300.0
2012-04-17 14:00:00,31.7,31.74,31.69,31.71,59600.0,15.3175,15.3369,15.3127,15.3224,59600.0
2012-04-17 14:10:00,31.7,31.73,31.69,31.7,148200.0,15.3175,15.332,15.3127,15.3175,148200.0
2012-04-17 14:20:00,31.7,31.73,31.67,31.7,221500.0,15.3175,15.332,15.303,15.3175,221500.0
2012-04-17 14:30:00,31.71,31.71,31.69,31.71,109300.0,15.3224,15.3224,15.3127,15.3224,109300.0
2012-04-17 14:40:00,31.7,31.74,31.66,31.66,73300.0,15.3175,15.3369,15.2982,15.2982,73300.0
2012-04-17 14:50:00,31.67,31.7,31.63,31.69,86600.0,15.303,15.3175,15.2837,15.3127,86600.0
2012-04-17 15:00:00,31.7,31.73,31.69,31.72,103600.0,15.3175,15.332,15.3127,15.3272,103600.0
2012-04-17 15:10:00,31.71,31.72,31.71,31.71,86100.0,15.3224,15.3272,15.3224,15.3224,86100.0
2012-04-17 15:20:00,31.71,31.79,31.69,31.79,239300.0,15.3224,15.361,15.3127,15.361,239300.0
2012-04-17 15:30:00,31.79,31.79,31.68,31.72,203900.0,15.361,15.361,15.3079,15.3272,203900.0
2012-04-17 15:40:00,31.72,31.75,31.69,31.72,183100.0,15.3272,15.3417,15.3127,15.3272,183100.0
2012-04-17 15:50:00,31.72,31.78,31.72,31.73,266300.0,15.3272,15.3562,15.3272,15.332,266300.0
2012-04-18 09:30:00,31.71,31.83,31.64,31.66,343600.0,15.3224,15.3804,15.2885,15.2982,343600.0
2012-04-18 09:40:00,31.66,31.75,31.58,31.67,179300.0,15.2982,15.3417,15.2596,15.303,179300.0
2012-04-18 09:50:00,31.68,31.75,31.64,31.67,158200.0,15.3079,15.3417,15.2885,15.303,158200.0
2012-04-18 10:00:00,31.68,31.75,31.64,31.75,463300.0,15.3079,15.3417,15.2885,15.3417,463300.0
2012-04-18 10:10:00,31.74,31.83,31.71,31.81,99500.0,15.3369,15.3804,15.3224,15.3707,99500.0
2012-04-18 10:20:00,31.81,31.83,31.7,31.71,217900.0,15.3707,15.3804,15.3175,15.3224,217900.0
2012-04-18 10:30:00,31.72,31.76,31.71,31.75,195700.0,15.3272,15.3465,15.3224,15.3417,195700.0
2012-04-18 10:40:00,31.75,31.91,31.73,31.9,267300.0,15.3417,15.419,15.332,15.4142,267300.0
2012-04-18 10:50:00,31.9,31.98,31.9,31.98,90200.0,15.4142,15.4528,15.4142,15.4528,90200.0
2012-04-18 11:00:00,31.98,32.02,31.93,31.94,236700.0,15.4528,15.4722,15.4287,15.4335,236700.0
2012-04-18 11:10:00,31.94,31.97,31.9,31.97,87000.0,15.4335,15.448,15.4142,15.448,87000.0
2012-04-18 11:20:00,31.97,31.98,31.89,31.95,49600.0,15.448,15.4528,15.4093,15.4383,49600.0
2012-04-18 11:30:00,31.95,31.96,31.92,31.94,29700.0,15.4383,15.4432,15.4238,15.4335,29700.0
2012-04-18 11:40:00,31.94,32.06,31.94,32.06,66500.0,15.4335,15.4915,15.4335,15.4915,66500.0
2012-04-18 11:50:00,32.06,32.12,32.03,32.1,87800.0,15.4915,15.5205,15.477,15.5108,87800.0
2012-04-18 12:00:00,32.1,32.11,32.02,32.06,71300.0,15.5108,15.5157,15.4722,15.4915,71300.0
2012-04-18 12:10:00,32.06,32.09,32.02,32.07,75900.0,15.4915,15.506,15.4722,15.4963,75900.0
2012-04-18 12:20:00,32.07,32.1,32.03,32.06,57500.0,15.4963,15.5108,15.477,15.4915,57500.0
2012-04-18 12:30:00,32.06,32.09,32.04,32.07,65900.0,15.4915,15.506,15.4818,15.4963,65900.0
2012-04-18 12:40:00,32.07,32.1,32.05,32.06,32700.0,15.4963,15.5108,15.4867,15.4915,32700.0
2012-04-18 12:50:00,32.06,32.1,32.05,32.05,46300.0,15.4915,15.5108,15.4867,15.4867,46300.0
2012-04-18 13:00:00,32.05,32.08,32.01,32.07,196500.0,15.4867,15.5012,15.4673,15.4963,196500.0
2012-04-18 13:10:00,32.06,32.07,32.0,32.04,62000.0,15.4915,15.4963,15.4625,15.4818,62000.0
2012-04-18 13:20:00,32.04,32.06,32.02,32.05,42800.0,15.4818,15.4915,15.4722,15.4867,42800.0
2012-04-18 13:30:00,32.05,32.06,32.0,32.0,124200.0,15.4867,15.4915,15.4625,15.4625,124200.0
2012-04-18 13:40:00,32.0,32.06,32.0,32.05,72600.0,15.4625,15.4915,15.4625,15.4867,72600.0
2012-04-18 13:50:00,32.05,32.06,32.02,32.05,125400.0,15.4867,15.4915,15.4722,15.4867,125400.0
2012-04-18 14:00:00,32.04,32.1,32.03,32.09,61500.0,15.4818,15.5108,15.477,15.506,61500.0
2012-04-18 14:10:00,32.09,32.12,32.07,32.12,48300.0,15.506,15.5205,15.4963,15.5205,48300.0
2012-04-18 14:20:00,32.12,32.23,32.12,32.15,123600.0,15.5205,15.5736,15.5205,15.535,123600.0
2012-04-18 14:30:00,32.16,32.2,32.13,32.16,63900.0,15.5398,15.5591,15.5253,15.5398,63900.0
2012-04-18 14:40:00,32.16,32.18,32.12,32.17,74100.0,15.5398,15.5495,15.5205,15.5446,74100.0
2012-04-18 14:50:00,32.18,32.18,32.17,32.17,43100.0,15.5495,15.5495,15.5446,15.5446,43100.0
2012-04-18 15:00:00,32.17,32.24,32.17,32.2,119300.0,15.5446,15.5785,15.5446,15.5591,119300.0
2012-04-18 15:10:00,32.2,32.23,32.18,32.21,85400.0,15.5591,15.5736,15.5495,15.564,85400.0
2012-04-18 15:20:00,32.21,32.28,32.2,32.26,181700.0,15.564,15.5978,15.5591,15.5881,181700.0
2012-04-18 15:30:00,32.25,32.29,32.25,32.28,151800.0,15.5833,15.6026,15.5833,15.5978,151800.0
2012-04-18 15:40:00,32.29,32.29,32.24,32.25,345000.0,15.6026,15.6026,15.5785,15.5833,345000.0
2012-04-18 15:50:00,32.25,32.28,32.24,32.27,601100.0,15.5833,15.5978,15.5785,15.593,601100.0
2012-04-19 09:30:00,32.32,32.32,32.02,32.07,104300.0,15.6171,15.6171,15.4722,15.4963,104300.0
2012-04-19 09:40:00,32.06,32.24,32.06,32.19,99400.0,15.4915,15.5785,15.4915,15.5543,99400.0
2012-04-19 09:50:00,32.2,32.2,32.1,32.18,101800.0,15.5591,15.5591,15.5108,15.5495,101800.0
2012-04-19 10:00:00,32.16,32.16,32.0,32.03,226400.0,15.5398,15.5398,15.4625,15.477,226400.0
2012-04-19 10:10:00,32.03,32.11,32.02,32.09,112000.0,15.477,15.5157,15.4722,15.506,112000.0
2012-04-19 10:20:00,32.09,32.19,32.09,32.16,66500.0,15.506,15.5543,15.506,15.5398,66500.0
2012-04-19 10:30:00,32.16,32.31,32.15,32.27,102500.0,15.5398,15.6123,15.535,15.593,102500.0
2012-04-19 10:40:00,32.27,32.39,32.24,32.26,88500.0,15.593,15.6509,15.5785,15.5881,88500.0
2012-04-19 10:50:00,32.27,32.32,32.22,32.28,65400.0,15.593,15.6171,15.5688,15.5978,65400.0
2012-04-19 11:00:00,32.26,32.29,32.23,32.24,92600.0,15.5881,15.6026,15.5736,15.5785,92600.0
2012-04-19 11:10:00,32.25,32.25,32.05,32.05,204600.0,15.5833,15.5833,15.4867,15.4867,204600.0
2012-04-19 11:20:00,32.05,32.08,32.03,32.05,144800.0,15.4867,15.5012,15.477,15.4867,144800.0
2012-04-19 11:30:00,32.05,32.07,32.01,32.06,97400.0,15.4867,15.4963,15.4673,15.4915,97400.0
2012-04-19 11:40:00,32.05,32.12,32.05,32.1,54600.0,15.4867,15.5205,15.4867,15.5108,54600.0
2012-04-19 11:50:00,32.09,32.15,32.06,32.08,80100.0,15.506,15.535,15.4915,15.5012,80100.0
2012-04-19 12:00:00,32.09,32.09,32.01,32.03,88700.0,15.506,15.506,15.4673,15.477,88700.0
2012-04-19 12:10:00,32.02,32.09,32.01,32.03,108800.0,15.4722,15.506,15.4673,15.477,108800.0
2012-04-19 12:20:00,32.04,32.09,32.04,32.06,40700.0,15.4818,15.506,15.4818,15.4915,40700.0
2012-04-19 12:30:00,32.06,32.16,32.03,32.16,75800.0,15.4915,15.5398,15.477,15.5398,75800.0
2012-04-19 12:40:00,32.16,32.23,32.15,32.22,92400.0,15.5398,15.5736,15.535,15.5688,92400.0
2012-04-19 12:50:00,32.23,32.25,32.21,32.25,77600.0,15.5736,15.5833,15.564,15.5833,77600.0
2012-04-19 13:00:00,32.24,32.27,32.22,32.23,67200.0,15.5785,15.593,15.5688,15.5736,67200.0
2012-04-19 13:10:00,32.23,32.27,32.19,32.26,145700.0,15.5736,15.593,15.5543,15.5881,145700.0
2012-04-19 13:20:00,32.26,32.28,32.24,32.26,195000.0,15.5881,15.5978,15.5785,15.5881,195000.0
2012-04-19 13:30:00,32.26,32.29,32.24,32.26,53700.0,15.5881,15.6026,15.5785,15.5881,53700.0
2012-04-19 13:40:00,32.26,32.26,32.24,32.25,58900.0,15.5881,15.5881,15.5785,15.5833,58900.0
2012-04-19 13:50:00,32.24,32.25,32.23,32.25,115900.0,15.5785,15.5833,15.5736,15.5833,115900.0
2012-04-19 14:00:00,32.25,32.27,32.24,32.25,112600.0,15.5833,15.593,15.5785,15.5833,112600.0
2012-04-19 14:10:00,32.25,32.26,32.2,32.25,161800.0,15.5833,15.5881,15.5591,15.5833,161800.0
2012-04-19 14:20:00,32.26,32.26,32.18,32.2,129500.0,15.5881,15.5881,15.5495,15.5591,129500.0
2012-04-19 14:30:00,32.21,32.24,32.19,32.22,371600.0,15.564,15.5785,15.5543,15.5688,371600.0
2012-04-19 14:40:00,32.21,32.25,32.19,32.25,269700.0,15.564,15.5833,15.5543,15.5833,269700.0
2012-04-19 14:50:00,32.25,32.25,32.13,32.13,120100.0,15.5833,15.5833,15.5253,15.5253,120100.0
2012-04-19 15:00:00,32.13,32.15,32.07,32.07,78800.0,15.5253,15.535,15.4963,15.4963,78800.0
2012-04-19 15:10:00,32.07,32.11,32.03,32.08,189600.0,15.4963,15.5157,15.477,15.5012,189600.0
2012-04-19 15:20:00,32.08,32.21,32.07,32.2,300000.0,15.5012,15.564,15.4963,15.5591,300000.0
2012-04-19 15:30:00,32.2,32.21,32.13,32.16,228800.0,15.5591,15.564,15.5253,15.5398,228800.0
2012-04-19 15:40:00,32.15,32.23,32.15,32.2,272800.0,15.535,15.5736,15.535,15.5591,272800.0
2012-04-19 15:50:00,32.2,32.23,32.16,32.19,489700.0,15.5591,15.5736,15.5398,15.5543,489700.0
2012-04-20 09:30:00,32.42,32.5,32.23,32.35,574300.0,15.6654,15.7041,15.5736,15.6316,574300.0
2012-04-20 09:40:00,32.36,32.43,32.26,32.28,88000.0,15.6365,15.6703,15.5881,15.5978,88000.0
2012-04-20 09:50:00,32.28,32.3,32.24,32.27,183000.0,15.5978,15.6075,15.5785,15.593,183000.0
2012-04-20 10:00:00,32.27,32.28,32.24,32.26,201000.0,15.593,15.5978,15.5785,15.5881,201000.0
2012-04-20 10:10:00,32.26,32.27,32.25,32.26,150300.0,15.5881,15.593,15.5833,15.5881,150300.0
2012-04-20 10:20:00,32.25,32.3,32.24,32.25,148000.0,15.5833,15.6075,15.5785,15.5833,148000.0
2012-04-20 10:30:00,32.25,32.28,32.25,32.27,100000.0,15.5833,15.5978,15.5833,15.593,100000.0
2012-04-20 10:40:00,32.28,32.29,32.25,32.29,95300.0,15.5978,15.6026,15.5833,15.6026,95300.0
2012-04-20 10:50:00,32.29,32.3,32.25,32.26,97100.0,15.6026,15.6075,15.5833,15.5881,97100.0
2012-04-20 11:00:00,32.25,32.3,32.25,32.27,109200.0,15.5833,15.6075,15.5833,15.593,109200.0
2012-04-20 11:10:00,32.27,32.37,32.27,32.36,50400.0,15.593,15.6413,15.593,15.6365,50400.0
2012-04-20 11:20:00,32.36,32.4,32.35,32.39,65100.0,15.6365,15.6558,15.6316,15.6509,65100.0
2012-04-20 11:30:00,32.39,32.44,32.39,32.43,31500.0,15.6509,15.6751,15.6509,15.6703,31500.0
2012-04-20 11:40:00,32.43,32.44,32.4,32.42,47000.0,15.6703,15.6751,15.6558,15.6654,47000.0
2012-04-20 11:50:00,32.42,32.46,32.42,32.45,34100.0,15.6654,15.6848,15.6654,15.6799,34100.0
2012-04-20 12:00:00,32.46,32.5,32.45,32.49,50000.0,15.6848,15.7041,15.6799,15.6993,50000.0
2012-04-20 12:10:00,32.49,32.49,32.46,32.48,39300.0,15.6993,15.6993,15.6848,15.6944,39300.0
2012-04-20 12:20:00,32.48,32.48,32.44,32.45,53100.0,15.6944,15.6944,15.6751,15.6799,53100.0
2012-04-20 12:30:00,32.45,32.46,32.41,32.41,59000.0,15.6799,15.6848,15.6606,15.6606,59000.0
2012-04-20 12:40:00,32.4,32.42,32.39,32.42,23700.0,15.6558,15.6654,15.6509,15.6654,23700.0
2012-04-20 12:50:00,32.41,32.45,32.41,32.45,34400.0,15.6606,15.6799,15.6606,15.6799,34400.0
2012-04-20 13:00:00,32.44,32.45,32.4,32.41,38800.0,15.6751,15.6799,15.6558,15.6606,38800.0
2012-04-20 13:10:00,32.41,32.41,32.38,32.39,21700.0,15.6606,15.6606,15.6461,15.6509,21700.0
2012-04-20 13:20:00,32.38,32.38,32.35,32.36,39100.0,15.6461,15.6461,15.6316,15.6365,39100.0
2012-04-20 13:30:00,32.35,32.38,32.33,32.38,37100.0,15.6316,15.6461,15.622,15.6461,37100.0
2012-04-20 13:40:00,32.38,32.4,32.37,32.39,75000.0,15.6461,15.6558,15.6413,15.6509,75000.0
2012-04-20 13:50:00,32.39,32.4,32.33,32.35,64300.0,15.6509,15.6558,15.622,15.6316,64300.0
2012-04-20 14:00:00,32.35,32.45,32.34,32.44,329300.0,15.6316,15.6799,15.6268,15.6751,329300.0
2012-04-20 14:10:00,32.44,32.48,32.43,32.46,94400.0,15.6751,15.6944,15.6703,15.6848,94400.0
2012-04-20 14:20:00,32.47,32.5,32.44,32.46,205400.0,15.6896,15.7041,15.6751,15.6848,205400.0
2012-04-20 14:30:00,32.47,32.5,32.46,32.47,82900.0,15.6896,15.7041,15.6848,15.6896,82900.0
2012-04-20 14:40:00,32.48,32.5,32.46,32.48,105800.0,15.6944,15.7041,15.6848,15.6944,105800.0
2012-04-20 14:50:00,32.48,32.48,32.43,32.45,43000.0,15.6944,15.6944,15.6703,15.6799,43000.0
2012-04-20 15:00:00,32.44,32.45,32.3,32.31,142700.0,15.6751,15.6799,15.6075,15.6123,142700.0
2012-04-20 15:10:00,32.3,32.33,32.25,32.28,123700.0,15.6075,15.622,15.5833,15.5978,123700.0
2012-04-20 15:20:00,32.28,32.3,32.22,32.25,84300.0,15.5978,15.6075,15.5688,15.5833,84300.0
2012-04-20 15:30:00,32.26,32.3,32.25,32.29,87300.0,15.5881,15.6075,15.5833,15.6026,87300.0
2012-04-20 15:40:00,32.28,32.3,32.23,32.25,129200.0,15.5978,15.6075,15.5736,15.5833,129200.0
2012-04-20 15:50:00,32.24,32.27,32.21,32.27,340500.0,15.5785,15.593,15.564,15.593,340500.0
2012-04-23 09:30:00,31.87,32.11,31.84,32.09,246800.0,15.3997,15.5157,15.3852,15.506,246800.0
2012-04-23 09:40:00,32.08,32.09,31.85,31.96,122200.0,15.5012,15.506,15.39,15.4432,122200.0
2012-04-23 09:50:00,31.95,31.97,31.8,31.96,97300.0,15.4383,15.448,15.3659,15.4432,97300.0
2012-04-23 10:00:00,31.97,31.97,31.86,31.88,128200.0,15.448,15.448,15.3949,15.4045,128200.0
2012-04-23 10:10:00,31.87,31.96,31.83,31.9,107700.0,15.3997,15.4432,15.3804,15.4142,107700.0
2012-04-23 10:20:00,31.89,31.98,31.87,31.98,140600.0,15.4093,15.4528,15.3997,15.4528,140600.0
2012-04-23 10:30:00,31.97,31.97,31.9,31.93,98300.0,15.448,15.448,15.4142,15.4287,98300.0
2012-04-23 10:40:00,31.92,31.94,31.83,31.89,72200.0,15.4238,15.4335,15.3804,15.4093,72200.0
2012-04-23 10:50:00,31.89,31.98,31.85,31.96,87200.0,15.4093,15.4528,15.39,15.4432,87200.0
2012-04-23 11:00:00,31.96,32.02,31.92,32.02,240100.0,15.4432,15.4722,15.4238,15.4722,240100.0
2012-04-23 11:10:00,32.01,32.03,31.91,31.95,71800.0,15.4673,15.477,15.419,15.4383,71800.0
2012-04-23 11:20:00,31.95,31.99,31.94,31.95,63700.0,15.4383,15.4577,15.4335,15.4383,63700.0
2012-04-23 11:30:00,31.95,32.11,31.94,32.11,123900.0,15.4383,15.5157,15.4335,15.5157,123900.0
2012-04-23 11:40:00,32.1,32.14,32.09,32.11,66300.0,15.5108,15.5301,15.506,15.5157,66300.0
2012-04-23 11:50:00,32.11,32.15,32.09,32.15,90000.0,15.5157,15.535,15.506,15.535,90000.0
2012-04-23 12:00:00,32.15,32.15,32.11,32.14,138100.0,15.535,15.535,15.5157,15.5301,138100.0
2012-04-23 12:10:00,32.14,32.22,32.11,32.22,221400.0,15.5301,15.5688,15.5157,15.5688,221400.0
2012-04-23 12:20:00,32.22,32.25,32.18,32.24,82300.0,15.5688,15.5833,15.5495,15.5785,82300.0
2012-04-23 12:30:00,32.25,32.3,32.23,32.27,117400.0,15.5833,15.6075,15.5736,15.593,117400.0
2012-04-23 12:40:00,32.27,32.37,32.27,32.33,216100.0,15.593,15.6413,15.593,15.622,216100.0
2012-04-23 12:50:00,32.33,32.33,32.26,32.26,43400.0,15.622,15.622,15.5881,15.5881,43400.0
2012-04-23 13:00:00,32.27,32.28,32.22,32.23,30600.0,15.593,15.5978,15.5688,15.5736,30600.0
2012-04-23 13:10:00,32.23,32.27,32.2,32.27,65800.0,15.5736,15.593,15.5591,15.593,65800.0
2012-04-23 13:20:00,32.27,32.28,32.23,32.28,101300.0,15.593,15.5978,15.5736,15.5978,101300.0
2012-04-23 13:30:00,32.28,32.3,32.27,32.29,30600.0,15.5978,15.6075,15.593,15.6026,30600.0
2012-04-23 13:40:00,32.3,32.31,32.23,32.24,68500.0,15.6075,15.6123,15.5736,15.5785,68500.0
2012-04-23 13:50:00,32.23,32.26,32.2,32.23,82800.0,15.5736,15.5881,15.5591,15.5736,82800.0
2012-04-23 14:00:00,32.22,32.25,32.17,32.17,155800.0,15.5688,15.5833,15.5446,15.5446,155800.0
2012-04-23 14:10:00,32.17,32.22,32.15,32.19,99400.0,15.5446,15.5688,15.535,15.5543,99400.0
2012-04-23 14:20:00,32.2,32.28,32.2,32.27,123000.0,15.5591,15.5978,15.5591,15.593,123000.0
2012-04-23 14:30:00,32.27,32.3,32.24,32.25,160000.0,15.593,15.6075,15.5785,15.5833,160000.0
2012-04-23 14:40:00,32.25,32.26,32.18,32.21,47200.0,15.5833,15.5881,15.5495,15.564,47200.0
2012-04-23 14:50:00,32.21,32.23,32.18,32.18,83700.0,15.564,15.5736,15.5495,15.5495,83700.0
2012-04-23 15:00:00,32.19,32.3,32.19,32.27,216000.0,15.5543,15.6075,15.5543,15.593,216000.0
2012-04-23 15:10:00,32.27,32.32,32.25,32.26,235900.0,15.593,15.6171,15.5833,15.5881,235900.0
2012-04-23 15:20:00,32.26,32.29,32.23,32.28,161300.0,15.5881,15.6026,15.5736,15.5978,161300.0
2012-04-23 15:30:00,32.29,32.36,32.29,32.33,190400.0,15.6026,15.6365,15.6026,15.622,190400.0
2012-04-23 15:40:00,32.33,32.34,32.25,32.26,215300.0,15.622,15.6268,15.5833,15.5881,215300.0
2012-04-23 15:50:00,32.26,32.32,32.25,32.3,471200.0,15.5881,15.6171,15.5833,15.6075,471200.0
2012-04-24 09:30:00,32.35,32.5,32.32,32.37,131200.0,15.6316,15.7041,15.6171,15.6413,131200.0
2012-04-24 09:40:00,32.37,32.46,32.35,32.41,75900.0,15.6413,15.6848,15.6316,15.6606,75900.0
2012-04-24 09:50:00,32.42,32.57,32.38,32.56,183500.0,15.6654,15.7379,15.6461,15.7331,183500.0
2012-04-24 10:00:00,32.55,32.59,32.48,32.53,229700.0,15.7283,15.7476,15.6944,15.7186,229700.0
2012-04-24 10:10:00,32.54,32.55,32.49,32.51,214600.0,15.7234,15.7283,15.6993,15.7089,214600.0
2012-04-24 10:20:00,32.51,32.53,32.48,32.5,151500.0,15.7089,15.7186,15.6944,15.7041,151500.0
2012-04-24 10:30:00,32.5,32.53,32.43,32.44,171800.0,15.7041,15.7186,15.6703,15.6751,171800.0
2012-04-24 10:40:00,32.44,32.48,32.39,32.47,82900.0,15.6751,15.6944,15.6509,15.6896,82900.0
2012-04-24 10:50:00,32.47,32.48,32.43,32.47,130400.0,15.6896,15.6944,15.6703,15.6896,130400.0
2012-04-24 11:00:00,32.47,32.49,32.43,32.47,169100.0,15.6896,15.6993,15.6703,15.6896,169100.0
2012-04-24 11:10:00,32.47,32.51,32.46,32.5,163100.0,15.6896,15.7089,15.6848,15.7041,163100.0
2012-04-24 11:20:00,32.5,32.61,32.49,32.61,159000.0,15.7041,15.7573,15.6993,15.7573,159000.0
2012-04-24 11:30:00,32.61,32.61,32.52,32.54,93000.0,15.7573,15.7573,15.7138,15.7234,93000.0
2012-04-24 11:40:00,32.54,32.55,32.53,32.55,64000.0,15.7234,15.7283,15.7186,15.7283,64000.0
2012-04-24 11:50:00,32.55,32.55,32.47,32.47,174600.0,15.7283,15.7283,15.6896,15.6896,174600.0
2012-04-24 12:00:00,32.47,32.53,32.45,32.5,212400.0,15.6896,15.7186,15.6799,15.7041,212400.0
2012-04-24 12:10:00,32.51,32.52,32.48,32.5,52300.0,15.7089,15.7138,15.6944,15.7041,52300.0
2012-04-24 12:20:00,32.49,32.51,32.44,32.44,120400.0,15.6993,15.7089,15.6751,15.6751,120400.0
2012-04-24 12:30:00,32.45,32.46,32.42,32.45,101600.0,15.6799,15.6848,15.6654,15.6799,101600.0
2012-04-24 12:40:00,32.45,32.46,32.43,32.45,71900.0,15.6799,15.6848,15.6703,15.6799,71900.0
2012-04-24 12:50:00,32.46,32.5,32.44,32.5,70700.0,15.6848,15.7041,15.6751,15.7041,70700.0
2012-04-24 13:00:00,32.49,32.53,32.48,32.51,49200.0,15.6993,15.7186,15.6944,15.7089,49200.0
2012-04-24 13:10:00,32.51,32.53,32.47,32.48,77100.0,15.7089,15.7186,15.6896,15.6944,77100.0
2012-04-24 13:20:00,32.49,32.5,32.45,32.45,99400.0,15.6993,15.7041,15.6799,15.6799,99400.0
2012-04-24 13:30:00,32.45,32.48,32.43,32.44,107300.0,15.6799,15.6944,15.6703,15.6751,107300.0
2012-04-24 13:40:00,32.44,32.48,32.42,32.48,53200.0,15.6751,15.6944,15.6654,15.6944,53200.0
2012-04-24 13:50:00,32.47,32.49,32.4,32.4,83100.0,15.6896,15.6993,15.6558,15.6558,83100.0
2012-04-24 14:00:00,32.4,32.41,32.38,32.41,80000.0,15.6558,15.6606,15.6461,15.6606,80000.0
2012-04-24 14:10:00,32.41,32.42,32.37,32.38,137800.0,15.6606,15.6654,15.6413,15.6461,137800.0
2012-04-24 14:20:00,32.37,32.38,32.34,32.35,98500.0,15.6413,15.6461,15.6268,15.6316,98500.0
2012-04-24 14:30:00,32.35,32.37,32.34,32.35,194300.0,15.6316,15.6413,15.6268,15.6316,194300.0
2012-04-24 14:40:00,32.35,32.36,32.33,32.36,92400.0,15.6316,15.6365,15.622,15.6365,92400.0
2012-04-24 14:50:00,32.36,32.37,32.3,32.31,413100.0,15.6365,15.6413,15.6075,15.6123,413100.0
2012-04-24 15:00:00,32.3,32.36,32.3,32.36,154500.0,15.6075,15.6365,15.6075,15.6365,154500.0
2012-04-24 15:10:00,32.36,32.42,32.34,32.39,174400.0,15.6365,15.6654,15.6268,15.6509,174400.0
2012-04-24 15:20:00,32.4,32.43,32.35,32.37,117900.0,15.6558,15.6703,15.6316,15.6413,117900.0
2012-04-24 15:30:00,32.37,32.38,32.32,32.33,190500.0,15.6413,15.6461,15.6171,15.622,190500.0
2012-04-24 15:40:00,32.33,32.36,32.3,32.31,243100.0,15.622,15.6365,15.6075,15.6123,243100.0
2012-04-24 15:50:00,32.31,32.33,32.29,32.33,416300.0,15.6123,15.622,15.6026,15.622,416300.0
2012-04-25 09:30:00,32.45,32.61,32.39,32.51,131000.0,15.6799,15.7573,15.6509,15.7089,131000.0
2012-04-25 09:40:00,32.52,32.53,32.44,32.51,104100.0,15.7138,15.7186,15.6751,15.7089,104100.0
2012-04-25 09:50:00,32.5,32.56,32.49,32.56,73800.0,15.7041,15.7331,15.6993,15.7331,73800.0
2012-04-25 10:00:00,32.55,32.56,32.5,32.54,121600.0,15.7283,15.7331,15.7041,15.7234,121600.0
2012-04-25 10:10:00,32.53,32.59,32.49,32.59,82900.0,15.7186,15.7476,15.6993,15.7476,82900.0
2012-04-25 10:20:00,32.59,32.71,32.59,32.71,140400.0,15.7476,15.8056,15.7476,15.8056,140400.0
2012-04-25 10:30:00,32.7,32.75,32.63,32.74,82700.0,15.8007,15.8249,15.7669,15.8201,82700.0
2012-04-25 10:40:00,32.75,32.77,32.65,32.69,115100.0,15.8249,15.8346,15.7766,15.7959,115100.0
2012-04-25 10:50:00,32.69,32.7,32.61,32.61,45200.0,15.7959,15.8007,15.7573,15.7573,45200.0
2012-04-25 11:00:00,32.61,32.61,32.46,32.56,101200.0,15.7573,15.7573,15.6848,15.7331,101200.0
2012-04-25 11:10:00,32.55,32.58,32.53,32.58,61100.0,15.7283,15.7428,15.7186,15.7428,61100.0
2012-04-25 11:20:00,32.58,32.61,32.57,32.59,82100.0,15.7428,15.7573,15.7379,15.7476,82100.0
2012-04-25 11:30:00,32.58,32.59,32.52,32.55,56300.0,15.7428,15.7476,15.7138,15.7283,56300.0
2012-04-25 11:40:00,32.55,32.55,32.51,32.53,57400.0,15.7283,15.7283,15.7089,15.7186,57400.0
2012-04-25 11:50:00,32.52,32.57,32.52,32.55,51300.0,15.7138,15.7379,15.7138,15.7283,51300.0
2012-04-25 12:00:00,32.56,32.57,32.54,32.55,57700.0,15.7331,15.7379,15.7234,15.7283,57700.0
2012-04-25 12:10:00,32.55,32.59,32.54,32.57,48400.0,15.7283,15.7476,15.7234,15.7379,48400.0
2012-04-25 12:20:00,32.57,32.6,32.57,32.6,50900.0,15.7379,15.7524,15.7379,15.7524,50900.0
2012-04-25 12:30:00,32.59,32.59,32.52,32.52,80100.0,15.7476,15.7476,15.7138,15.7138,80100.0
2012-04-25 12:40:00,32.53,32.6,32.52,32.58,63800.0,15.7186,15.7524,15.7138,15.7428,63800.0
2012-04-25 12:50:00,32.58,32.65,32.58,32.65,59300.0,15.7428,15.7766,15.7428,15.7766,59300.0
2012-04-25 13:00:00,32.64,32.66,32.62,32.62,142500.0,15.7717,15.7814,15.7621,15.7621,142500.0
2012-04-25 13:10:00,32.62,32.65,32.57,32.65,59600.0,15.7621,15.7766,15.7379,15.7766,59600.0
2012-04-25 13:20:00,32.65,32.65,32.64,32.65,48700.0,15.7766,15.7766,15.7717,15.7766,48700.0
2012-04-25 13:30:00,32.65,32.66,32.64,32.65,77100.0,15.7766,15.7814,15.7717,15.7766,77100.0
2012-04-25 13:40:00,32.65,32.65,32.6,32.6,63700.0,15.7766,15.7766,15.7524,15.7524,63700.0
2012-04-25 13:50:00,32.61,32.65,32.58,32.59,88700.0,15.7573,15.7766,15.7428,15.7476,88700.0
2012-04-25 14:00:00,32.58,32.58,32.52,32.53,95400.0,15.7428,15.7428,15.7138,15.7186,95400.0
2012-04-25 14:10:00,32.54,32.55,32.53,32.54,109600.0,15.7234,15.7283,15.7186,15.7234,109600.0
2012-04-25 14:20:00,32.55,32.66,32.55,32.65,152200.0,15.7283,15.7814,15.7283,15.7766,152200.0
2012-04-25 14:30:00,32.65,32.65,32.58,32.63,130800.0,15.7766,15.7766,15.7428,15.7669,130800.0
2012-04-25 14:40:00,32.64,32.66,32.61,32.65,151700.0,15.7717,15.7814,15.7573,15.7766,151700.0
2012-04-25 14:50:00,32.65,32.73,32.64,32.73,238800.0,15.7766,15.8152,15.7717,15.8152,238800.0
2012-04-25 15:00:00,32.73,32.89,32.72,32.86,213200.0,15.8152,15.8926,15.8104,15.8781,213200.0
2012-04-25 15:10:00,32.86,32.93,32.82,32.88,158900.0,15.8781,15.9119,15.8587,15.8877,158900.0
2012-04-25 15:20:00,32.88,32.96,32.88,32.88,217300.0,15.8877,15.9264,15.8877,15.8877,217300.0
2012-04-25 15:30:00,32.88,33.0,32.88,32.95,278400.0,15.8877,15.9457,15.8877,15.9215,278400.0
2012-04-25 15:40:00,32.95,33.0,32.9,33.0,459400.0,15.9215,15.9457,15.8974,15.9457,459400.0
2012-04-25 15:50:00,32.99,33.0,32.93,32.95,585200.0,15.9409,15.9457,15.9119,15.9215,585200.0
2012-04-26 09:30:00,33.0,33.32,32.75,33.26,289300.0,15.9457,16.1003,15.8249,16.0713,289300.0
2012-04-26 09:40:00,33.25,33.44,33.22,33.3,160000.0,16.0665,16.1583,16.052,16.0907,160000.0
2012-04-26 09:50:00,33.3,33.54,33.3,33.44,279600.0,16.0907,16.2066,16.0907,16.1583,279600.0
2012-04-26 10:00:00,33.46,33.59,33.44,33.59,149100.0,16.168,16.2308,16.1583,16.2308,149100.0
2012-04-26 10:10:00,33.59,33.6,33.52,33.53,169100.0,16.2308,16.2356,16.197,16.2018,169100.0
2012-04-26 10:20:00,33.54,33.54,33.44,33.46,203900.0,16.2066,16.2066,16.1583,16.168,203900.0
2012-04-26 10:30:00,33.46,33.59,33.45,33.52,298200.0,16.168,16.2308,16.1631,16.197,298200.0
2012-04-26 10:40:00,33.52,33.58,33.49,33.56,144500.0,16.197,16.226,16.1825,16.2163,144500.0
2012-04-26 10:50:00,33.55,33.56,33.45,33.49,217100.0,16.2115,16.2163,16.1631,16.1825,217100.0
2012-04-26 11:00:00,33.5,33.52,33.43,33.46,163100.0,16.1873,16.197,16.1535,16.168,163100.0
2012-04-26 11:10:00,33.46,33.51,33.45,33.5,127200.0,16.168,16.1921,16.1631,16.1873,127200.0
2012-04-26 11:20:00,33.51,33.63,33.5,33.62,136500.0,16.1921,16.2501,16.1873,16.2453,136500.0
2012-04-26 11:30:00,33.62,33.78,33.61,33.77,122200.0,16.2453,16.3226,16.2405,16.3178,122200.0
2012-04-26 11:40:00,33.77,33.85,33.65,33.65,228300.0,16.3178,16.3564,16.2598,16.2598,228300.0
2012-04-26 11:50:00,33.66,33.72,33.66,33.7,68100.0,16.2646,16.2936,16.2646,16.2839,68100.0
2012-04-26 12:00:00,33.69,33.7,33.58,33.59,120800.0,16.2791,16.2839,16.226,16.2308,120800.0
2012-04-26 12:10:00,33.59,33.65,33.58,33.59,50900.0,16.2308,16.2598,16.226,16.2308,50900.0
2012-04-26 12:20:00,33.6,33.61,33.56,33.58,38600.0,16.2356,16.2405,16.2163,16.226,38600.0
2012-04-26 12:30:00,33.58,33.59,33.52,33.52,70000.0,16.226,16.2308,16.197,16.197,70000.0
2012-04-26 12:40:00,33.52,33.59,33.52,33.59,51200.0,16.197,16.2308,16.197,16.2308,51200.0
2012-04-26 12:50:00,33.59,33.64,33.58,33.64,54700.0,16.2308,16.255,16.226,16.255,54700.0
2012-04-26 13:00:00,33.64,33.71,33.61,33.61,94600.0,16.255,16.2888,16.2405,16.2405,94600.0
2012-04-26 13:10:00,33.61,33.66,33.56,33.63,123700.0,16.2405,16.2646,16.2163,16.2501,123700.0
2012-04-26 13:20:00,33.64,33.68,33.63,33.66,57200.0,16.255,16.2743,16.2501,16.2646,57200.0
2012-04-26 13:30:00,33.65,33.7,33.6,33.67,102200.0,16.2598,16.2839,16.2356,16.2694,102200.0
2012-04-26 13:40:00,33.67,33.7,33.65,33.65,76400.0,16.2694,16.2839,16.2598,16.2598,76400.0
2012-04-26 13:50:00,33.65,33.69,33.6,33.66,108500.0,16.2598,16.2791,16.2356,16.2646,108500.0
2012-04-26 14:00:00,33.66,33.72,33.66,33.7,94900.0,16.2646,16.2936,16.2646,16.2839,94900.0
2012-04-26 14:10:00,33.7,33.79,33.7,33.77,59400.0,16.2839,16.3274,16.2839,16.3178,59400.0
2012-04-26 14:20:00,33.77,33.79,33.72,33.72,61700.0,16.3178,16.3274,16.2936,16.2936,61700.0
2012-04-26 14:30:00,33.72,33.76,33.71,33.74,78000.0,16.2936,16.3129,16.2888,16.3033,78000.0
2012-04-26 14:40:00,33.73,33.79,33.69,33.7,82700.0,16.2984,16.3274,16.2791,16.2839,82700.0
2012-04-26 14:50:00,33.7,33.79,33.69,33.79,135800.0,16.2839,16.3274,16.2791,16.3274,135800.0
2012-04-26 15:00:00,33.78,33.79,33.73,33.75,187700.0,16.3226,16.3274,16.2984,16.3081,187700.0
2012-04-26 15:10:00,33.75,33.94,33.75,33.94,307100.0,16.3081,16.3999,16.3081,16.3999,307100.0
2012-04-26 15:20:00,33.93,33.96,33.91,33.93,229800.0,16.3951,16.4096,16.3854,16.3951,229800.0
2012-04-26 15:30:00,33.92,33.93,33.84,33.84,223500.0,16.3902,16.3951,16.3516,16.3516,223500.0
2012-04-26 15:40:00,33.84,33.91,33.84,33.89,359600.0,16.3516,16.3854,16.3516,16.3758,359600.0
2012-04-26 15:50:00,33.89,33.9,33.83,33.88,870800.0,16.3758,16.3806,16.3468,16.3709,870800.0
2012-04-27 09:30:00,33.86,34.12,33.79,34.01,175900.0,16.3613,16.4869,16.3274,16.4337,175900.0
2012-04-27 09:40:00,34.01,34.08,33.9,33.92,116600.0,16.4337,16.4676,16.3806,16.3902,116600.0
2012-04-27 09:50:00,33.94,33.96,33.89,33.9,88500.0,16.3999,16.4096,16.3758,16.3806,88500.0
2012-04-27 10:00:00,33.91,33.91,33.78,33.85,89000.0,16.3854,16.3854,16.3226,16.3564,89000.0
2012-04-27 10:10:00,33.85,33.87,33.75,33.81,99800.0,16.3564,16.3661,16.3081,16.3371,99800.0
2012-04-27 10:20:00,33.81,33.91,33.81,33.86,117100.0,16.3371,16.3854,16.3371,16.3613,117100.0
2012-04-27 10:30:00,33.85,33.95,33.81,33.94,97000.0,16.3564,16.4047,16.3371,16.3999,97000.0
2012-04-27 10:40:00,33.93,33.99,33.9,33.94,77000.0,16.3951,16.4241,16.3806,16.3999,77000.0
2012-04-27 10:50:00,33.95,33.98,33.93,33.94,122900.0,16.4047,16.4192,16.3951,16.3999,122900.0
2012-04-27 11:00:00,33.94,33.94,33.72,33.72,209800.0,16.3999,16.3999,16.2936,16.2936,209800.0
2012-04-27 11:10:00,33.73,33.84,33.68,33.75,119600.0,16.2984,16.3516,16.2743,16.3081,119600.0
2012-04-27 11:20:00,33.76,33.8,33.75,33.79,53000.0,16.3129,16.3323,16.3081,16.3274,53000.0
2012-04-27 11:30:00,33.78,33.85,33.73,33.85,69200.0,16.3226,16.3564,16.2984,16.3564,69200.0
2012-04-27 11:40:00,33.84,33.84,33.78,33.79,50800.0,16.3516,16.3516,16.3226,16.3274,50800.0
2012-04-27 11:50:00,33.79,33.8,33.71,33.71,61800.0,16.3274,16.3323,16.2888,16.2888,61800.0
2012-04-27 12:00:00,33.72,33.77,33.71,33.72,109700.0,16.2936,16.3178,16.2888,16.2936,109700.0
2012-04-27 12:10:00,33.72,33.74,33.69,33.73,97900.0,16.2936,16.3033,16.2791,16.2984,97900.0
2012-04-27 12:20:00,33.73,33.75,33.72,33.75,103200.0,16.2984,16.3081,16.2936,16.3081,103200.0
2012-04-27 12:30:00,33.74,33.76,33.73,33.73,261400.0,16.3033,16.3129,16.2984,16.2984,261400.0
2012-04-27 12:40:00,33.73,33.83,33.73,33.8,100200.0,16.2984,16.3468,16.2984,16.3323,100200.0
2012-04-27 12:50:00,33.79,33.83,33.78,33.81,1071600.0,16.3274,16.3468,16.3226,16.3371,1071600.0
2012-04-27 13:00:00,33.8,33.9,33.79,33.9,140300.0,16.3323,16.3806,16.3274,16.3806,140300.0
2012-04-27 13:10:00,33.89,33.93,33.88,33.9,115200.0,16.3758,16.3951,16.3709,16.3806,115200.0
2012-04-27 13:20:00,33.91,33.96,33.88,33.9,98000.0,16.3854,16.4096,16.3709,16.3806,98000.0
2012-04-27 13:30:00,33.9,33.96,33.88,33.9,107700.0,16.3806,16.4096,16.3709,16.3806,107700.0
2012-04-27 13:40:00,33.91,33.93,33.86,33.89,86600.0,16.3854,16.3951,16.3613,16.3758,86600.0
2012-04-27 13:50:00,33.89,33.89,33.84,33.85,52400.0,16.3758,16.3758,16.3516,16.3564,52400.0
2012-04-27 14:00:00,33.84,33.86,33.76,33.86,356100.0,16.3516,16.3613,16.3129,16.3613,356100.0
2012-04-27 14:10:00,33.86,33.86,33.75,33.76,140000.0,16.3613,16.3613,16.3081,16.3129,140000.0
2012-04-27 14:20:00,33.75,33.82,33.74,33.79,80200.0,16.3081,16.3419,16.3033,16.3274,80200.0
2012-04-27 14:30:00,33.79,33.81,33.76,33.8,76000.0,16.3274,16.3371,16.3129,16.3323,76000.0
2012-04-27 14:40:00,33.8,33.8,33.76,33.8,144400.0,16.3323,16.3323,16.3129,16.3323,144400.0
2012-04-27 14:50:00,33.8,33.8,33.77,33.8,95200.0,16.3323,16.3323,16.3178,16.3323,95200.0
2012-04-27 15:00:00,33.8,33.81,33.78,33.8,105300.0,16.3323,16.3371,16.3226,16.3323,105300.0
2012-04-27 15:10:00,33.8,33.82,33.79,33.8,107200.0,16.3323,16.3419,16.3274,16.3323,107200.0
2012-04-27 15:20:00,33.8,33.8,33.74,33.75,121900.0,16.3323,16.3323,16.3033,16.3081,121900.0
2012-04-27 15:30:00,33.76,33.77,33.7,33.73,222700.0,16.3129,16.3178,16.2839,16.2984,222700.0
2012-04-27 15:40:00,33.72,33.75,33.64,33.67,379500.0,16.2936,16.3081,16.255,16.2694,379500.0
2012-04-27 15:50:00,33.67,33.67,33.59,33.64,719700.0,16.2694,16.2694,16.2308,16.255,719700.0
2012-04-30 09:30:00,33.59,33.86,33.59,33.67,145000.0,16.2308,16.3613,16.2308,16.2694,145000.0
2012-04-30 09:40:00,33.68,33.71,33.56,33.68,85300.0,16.2743,16.2888,16.2163,16.2743,85300.0
2012-04-30 09:50:00,33.68,33.68,33.58,33.68,118000.0,16.2743,16.2743,16.226,16.2743,118000.0
2012-04-30 10:00:00,33.68,33.74,33.63,33.74,107200.0,16.2743,16.3033,16.2501,16.3033,107200.0
2012-04-30 10:10:00,33.74,33.85,33.74,33.77,89900.0,16.3033,16.3564,16.3033,16.3178,89900.0
2012-04-30 10:20:00,33.77,33.8,33.72,33.74,48500.0,16.3178,16.3323,16.2936,16.3033,48500.0
2012-04-30 10:30:00,33.74,33.74,33.65,33.65,63100.0,16.3033,16.3033,16.2598,16.2598,63100.0
2012-04-30 10:40:00,33.65,33.66,33.59,33.6,98500.0,16.2598,16.2646,16.2308,16.2356,98500.0
2012-04-30 10:50:00,33.6,33.61,33.56,33.61,74600.0,16.2356,16.2405,16.2163,16.2405,74600.0
2012-04-30 11:00:00,33.61,33.61,33.53,33.56,110100.0,16.2405,16.2405,16.2018,16.2163,110100.0
2012-04-30 11:10:00,33.56,33.63,33.56,33.63,60400.0,16.2163,16.2501,16.2163,16.2501,60400.0
2012-04-30 11:20:00,33.63,33.72,33.63,33.71,67800.0,16.2501,16.2936,16.2501,16.2888,67800.0
2012-04-30 11:30:00,33.7,33.73,33.63,33.65,47000.0,16.2839,16.2984,16.2501,16.2598,47000.0
2012-04-30 11:40:00,33.65,33.69,33.62,33.68,57000.0,16.2598,16.2791,16.2453,16.2743,57000.0
2012-04-30 11:50:00,33.67,33.79,33.67,33.78,51300.0,16.2694,16.3274,16.2694,16.3226,51300.0
2012-04-30 12:00:00,33.77,33.8,33.72,33.72,77700.0,16.3178,16.3323,16.2936,16.2936,77700.0
2012-04-30 12:10:00,33.72,33.77,33.72,33.76,180000.0,16.2936,16.3178,16.2936,16.3129,180000.0
2012-04-30 12:20:00,33.75,33.86,33.75,33.86,79300.0,16.3081,16.3613,16.3081,16.3613,79300.0
2012-04-30 12:30:00,33.85,33.96,33.85,33.96,118200.0,16.3564,16.4096,16.3564,16.4096,118200.0
2012-04-30 12:40:00,33.95,33.99,33.93,33.94,48700.0,16.4047,16.4241,16.3951,16.3999,48700.0
2012-04-30 12:50:00,33.93,33.98,33.89,33.89,205800.0,16.3951,16.4192,16.3758,16.3758,205800.0
2012-04-30 13:00:00,33.9,33.92,33.88,33.92,67300.0,16.3806,16.3902,16.3709,16.3902,67300.0
2012-04-30 13:10:00,33.92,33.96,33.9,33.95,100200.0,16.3902,16.4096,16.3806,16.4047,100200.0
2012-04-30 13:20:00,33.95,34.0,33.95,33.99,101800.0,16.4047,16.4289,16.4047,16.4241,101800.0
2012-04-30 13:30:00,33.98,33.98,33.88,33.9,81900.0,16.4192,16.4192,16.3709,16.3806,81900.0
2012-04-30 13:40:00,33.9,33.94,33.88,33.94,68700.0,16.3806,16.3999,16.3709,16.3999,68700.0
2012-04-30 13:50:00,33.94,33.95,33.87,33.89,78900.0,16.3999,16.4047,16.3661,16.3758,78900.0
2012-04-30 14:00:00,33.89,33.94,33.87,33.93,136400.0,16.3758,16.3999,16.3661,16.3951,136400.0
2012-04-30 14:10:00,33.92,33.93,33.83,33.88,369200.0,16.3902,16.3951,16.3468,16.3709,369200.0
2012-04-30 14:20:00,33.87,33.92,33.87,33.88,110600.0,16.3661,16.3902,16.3661,16.3709,110600.0
2012-04-30 14:30:00,33.87,33.88,33.82,33.84,41400.0,16.3661,16.3709,16.3419,16.3516,41400.0
2012-04-30 14:40:00,33.85,33.89,33.84,33.88,100900.0,16.3564,16.3758,16.3516,16.3709,100900.0
2012-04-30 14:50:00,33.87,33.91,33.86,33.89,90100.0,16.3661,16.3854,16.3613,16.3758,90100.0
2012-04-30 15:00:00,33.88,33.91,33.88,33.9,141000.0,16.3709,16.3854,16.3709,16.3806,141000.0
2012-04-30 15:10:00,33.9,33.92,33.87,33.92,130000.0,16.3806,16.3902,16.3661,16.3902,130000.0
2012-04-30 15:20:00,33.92,33.96,33.91,33.95,171800.0,16.3902,16.4096,16.3854,16.4047,171800.0
2012-04-30 15:30:00,33.94,34.0,33.93,34.0,181000.0,16.3999,16.4289,16.3951,16.4289,181000.0
2012-04-30 15:40:00,34.0,34.04,33.95,33.95,295100.0,16.4289,16.4482,16.4047,16.4047,295100.0
2012-04-30 15:50:00,33.95,34.02,33.95,34.0,756800.0,16.4047,16.4386,16.4047,16.4289,756800.0
2012-05-01 09:30:00,34.45,34.51,34.19,34.29,425600.0,16.6463,16.6753,16.5207,16.569,425600.0
2012-05-01 09:40:00,34.26,34.31,34.15,34.19,224800.0,16.5545,16.5787,16.5014,16.5207,224800.0
2012-05-01 09:50:00,34.2,34.2,34.02,34.06,114800.0,16.5255,16.5255,16.4386,16.4579,114800.0
2012-05-01 10:00:00,34.06,34.3,34.05,34.26,278000.0,16.4579,16.5739,16.4531,16.5545,278000.0
2012-05-01 10:10:00,34.26,34.37,34.23,34.33,178600.0,16.5545,16.6077,16.54,16.5884,178600.0
2012-05-01 10:20:00,34.33,34.38,34.32,34.38,308200.0,16.5884,16.6125,16.5835,16.6125,308200.0
2012-05-01 10:30:00,34.37,34.38,34.28,34.35,136600.0,16.6077,16.6125,16.5642,16.598,136600.0
2012-05-01 10:40:00,34.35,34.44,34.35,34.43,193300.0,16.598,16.6415,16.598,16.6367,193300.0
2012-05-01 10:50:00,34.44,34.49,34.4,34.47,129100.0,16.6415,16.6657,16.6222,16.656,129100.0
2012-05-01 11:00:00,34.47,34.52,34.45,34.5,113600.0,16.656,16.6802,16.6463,16.6705,113600.0
2012-05-01 11:10:00,34.5,34.52,34.48,34.48,95500.0,16.6705,16.6802,16.6608,16.6608,95500.0
2012-05-01 11:20:00,34.48,34.49,34.41,34.44,134700.0,16.6608,16.6657,16.627,16.6415,134700.0
2012-05-01 11:30:00,34.44,34.49,34.42,34.48,181500.0,16.6415,16.6657,16.6319,16.6608,181500.0
2012-05-01 11:40:00,34.48,34.59,34.48,34.56,424900.0,16.6608,16.714,16.6608,16.6995,424900.0
2012-05-01 11:50:00,34.56,34.6,34.53,34.55,88300.0,16.6995,16.7188,16.685,16.6947,88300.0
2012-05-01 12:00:00,34.54,34.63,34.54,34.61,158700.0,16.6898,16.7333,16.6898,16.7237,158700.0
2012-05-01 12:10:00,34.61,34.61,34.5,34.5,156200.0,16.7237,16.7237,16.6705,16.6705,156200.0
2012-05-01 12:20:00,34.5,34.54,34.48,34.52,116900.0,16.6705,16.6898,16.6608,16.6802,116900.0
2012-05-01 12:30:00,34.52,34.55,34.52,34.53,70200.0,16.6802,16.6947,16.6802,16.685,70200.0
2012-05-01 12:40:00,34.53,34.54,34.43,34.45,184000.0,16.685,16.6898,16.6367,16.6463,184000.0
2012-05-01 12:50:00,34.45,34.46,34.37,34.38,148900.0,16.6463,16.6512,16.6077,16.6125,148900.0
2012-05-01 13:00:00,34.37,34.4,34.31,34.35,207500.0,16.6077,16.6222,16.5787,16.598,207500.0
2012-05-01 13:10:00,34.35,34.45,34.35,34.44,123900.0,16.598,16.6463,16.598,16.6415,123900.0
2012-05-01 13:20:00,34.45,34.47,34.38,34.47,104300.0,16.6463,16.656,16.6125,16.656,104300.0
2012-05-01 13:30:00,34.46,34.52,34.44,34.52,85400.0,16.6512,16.6802,16.6415,16.6802,85400.0
2012-05-01 13:40:00,34.52,34.56,34.51,34.55,72100.0,16.6802,16.6995,16.6753,16.6947,72100.0
2012-05-01 13:50:00,34.56,34.58,34.53,34.56,162400.0,16.6995,16.7092,16.685,16.6995,162400.0
2012-05-01 14:00:00,34.55,34.58,34.55,34.56,123300.0,16.6947,16.7092,16.6947,16.6995,123300.0
2012-05-01 14:10:00,34.56,34.56,34.47,34.47,216000.0,16.6995,16.6995,16.656,16.656,216000.0
2012-05-01 14:20:00,34.47,34.53,34.45,34.5,162200.0,16.656,16.685,16.6463,16.6705,162200.0
2012-05-01 14:30:00,34.5,34.52,34.49,34.5,108400.0,16.6705,16.6802,16.6657,16.6705,108400.0
2012-05-01 14:40:00,34.49,34.51,34.49,34.5,177500.0,16.6657,16.6753,16.6657,16.6705,177500.0
2012-05-01 14:50:00,34.5,34.57,34.49,34.55,128900.0,16.6705,16.7043,16.6657,16.6947,128900.0
2012-05-01 15:00:00,34.56,34.57,34.52,34.54,184100.0,16.6995,16.7043,16.6802,16.6898,184100.0
2012-05-01 15:10:00,34.54,34.55,34.52,34.54,107700.0,16.6898,16.6947,16.6802,16.6898,107700.0
2012-05-01 15:20:00,34.54,34.54,34.44,34.48,223800.0,16.6898,16.6898,16.6415,16.6608,223800.0
2012-05-01 15:30:00,34.49,34.49,34.0,34.48,727200.0,16.6657,16.6657,16.4289,16.6608,727200.0
2012-05-01 15:40:00,34.48,34.51,34.47,34.5,262600.0,16.6608,16.6753,16.656,16.6705,262600.0
2012-05-01 15:50:00,34.5,34.51,34.33,34.37,793900.0,16.6705,16.6753,16.5884,16.6077,793900.0
2012-05-02 09:30:00,34.1,34.14,33.73,33.88,521300.0,16.4772,16.4966,16.2984,16.3709,521300.0
2012-05-02 09:40:00,33.88,33.97,33.7,33.8,184100.0,16.3709,16.4144,16.2839,16.3323,184100.0
2012-05-02 09:50:00,33.8,33.81,33.68,33.79,124200.0,16.3323,16.3371,16.2743,16.3274,124200.0
2012-05-02 10:00:00,33.79,33.8,33.69,33.74,184900.0,16.3274,16.3323,16.2791,16.3033,184900.0
2012-05-02 10:10:00,33.75,33.75,33.68,33.7,255400.0,16.3081,16.3081,16.2743,16.2839,255400.0
2012-05-02 10:20:00,33.7,33.71,33.61,33.68,284100.0,16.2839,16.2888,16.2405,16.2743,284100.0
2012-05-02 10:30:00,33.67,33.77,33.64,33.74,172900.0,16.2694,16.3178,16.255,16.3033,172900.0
2012-05-02 10:40:00,33.75,33.9,33.73,33.86,153400.0,16.3081,16.3806,16.2984,16.3613,153400.0
2012-05-02 10:50:00,33.85,33.89,33.79,33.81,286300.0,16.3564,16.3758,16.3274,16.3371,286300.0
2012-05-02 11:00:00,33.81,33.91,33.77,33.78,295500.0,16.3371,16.3854,16.3178,16.3226,295500.0
2012-05-02 11:10:00,33.78,33.82,33.7,33.79,179800.0,16.3226,16.3419,16.2839,16.3274,179800.0
2012-05-02 11:20:00,33.78,33.79,33.68,33.71,98900.0,16.3226,16.3274,16.2743,16.2888,98900.0
2012-05-02 11:30:00,33.71,33.77,33.7,33.77,67500.0,16.2888,16.3178,16.2839,16.3178,67500.0
2012-05-02 11:40:00,33.76,33.78,33.71,33.74,66900.0,16.3129,16.3226,16.2888,16.3033,66900.0
2012-05-02 11:50:00,33.74,33.74,33.66,33.68,110800.0,16.3033,16.3033,16.2646,16.2743,110800.0
2012-05-02 12:00:00,33.69,33.71,33.66,33.69,120000.0,16.2791,16.2888,16.2646,16.2791,120000.0
2012-05-02 12:10:00,33.69,33.71,33.61,33.67,176400.0,16.2791,16.2888,16.2405,16.2694,176400.0
2012-05-02 12:20:00,33.68,33.73,33.68,33.69,54600.0,16.2743,16.2984,16.2743,16.2791,54600.0
2012-05-02 12:30:00,33.69,33.74,33.68,33.71,192100.0,16.2791,16.3033,16.2743,16.2888,192100.0
2012-05-02 12:40:00,33.71,33.72,33.68,33.69,53300.0,16.2888,16.2936,16.2743,16.2791,53300.0
2012-05-02 12:50:00,33.69,33.75,33.68,33.75,58400.0,16.2791,16.3081,16.2743,16.3081,58400.0
2012-05-02 13:00:00,33.74,33.78,33.73,33.78,87900.0,16.3033,16.3226,16.2984,16.3226,87900.0
2012-05-02 13:10:00,33.77,33.81,33.73,33.74,266000.0,16.3178,16.3371,16.2984,16.3033,266000.0
2012-05-02 13:20:00,33.74,33.75,33.68,33.68,61700.0,16.3033,16.3081,16.2743,16.2743,61700.0
2012-05-02 13:30:00,33.69,33.73,33.69,33.73,89300.0,16.2791,16.2984,16.2791,16.2984,89300.0
2012-05-02 13:40:00,33.73,33.85,33.73,33.84,229500.0,16.2984,16.3564,16.2984,16.3516,229500.0
2012-05-02 13:50:00,33.84,33.87,33.83,33.84,217800.0,16.3516,16.3661,16.3468,16.3516,217800.0
2012-05-02 14:00:00,33.84,33.84,33.82,33.83,112600.0,16.3516,16.3516,16.3419,16.3468,112600.0
2012-05-02 14:10:00,33.83,33.83,33.79,33.8,116900.0,16.3468,16.3468,16.3274,16.3323,116900.0
2012-05-02 14:20:00,33.79,33.84,33.79,33.83,127300.0,16.3274,16.3516,16.3274,16.3468,127300.0
2012-05-02 14:30:00,33.83,33.83,33.78,33.78,128500.0,16.3468,16.3468,16.3226,16.3226,128500.0
2012-05-02 14:40:00,33.78,33.79,33.77,33.78,118800.0,16.3226,16.3274,16.3178,16.3226,118800.0
2012-05-02 14:50:00,33.77,33.81,33.76,33.78,144800.0,16.3178,16.3371,16.3129,16.3226,144800.0
2012-05-02 15:00:00,33.78,33.79,33.69,33.72,205200.0,16.3226,16.3274,16.2791,16.2936,205200.0
2012-05-02 15:10:00,33.71,33.72,33.62,33.62,215300.0,16.2888,16.2936,16.2453,16.2453,215300.0
2012-05-02 15:20:00,33.62,33.71,33.62,33.65,231500.0,16.2453,16.2888,16.2453,16.2598,231500.0
2012-05-02 15:30:00,33.66,33.7,33.64,33.68,231000.0,16.2646,16.2839,16.255,16.2743,231000.0
2012-05-02 15:40:00,33.68,33.8,33.67,33.7,313300.0,16.2743,16.3323,16.2694,16.2839,313300.0
2012-05-02 15:50:00,33.7,33.74,33.64,33.73,510900.0,16.2839,16.3033,16.255,16.2984,510900.0
2012-05-03 09:30:00,33.72,34.0,33.69,33.94,113300.0,16.2936,16.4289,16.2791,16.3999,113300.0
2012-05-03 09:40:00,33.93,33.95,33.84,33.91,81400.0,16.3951,16.4047,16.3516,16.3854,81400.0
2012-05-03 09:50:00,33.91,33.91,33.81,33.86,74000.0,16.3854,16.3854,16.3371,16.3613,74000.0
2012-05-03 10:00:00,33.86,33.86,33.69,33.74,134800.0,16.3613,16.3613,16.2791,16.3033,134800.0
2012-05-03 10:10:00,33.74,33.76,33.67,33.68,156300.0,16.3033,16.3129,16.2694,16.2743,156300.0
2012-05-03 10:20:00,33.68,33.79,33.67,33.78,82900.0,16.2743,16.3274,16.2694,16.3226,82900.0
2012-05-03 10:30:00,33.79,33.83,33.74,33.83,86700.0,16.3274,16.3468,16.3033,16.3468,86700.0
2012-05-03 10:40:00,33.83,33.86,33.8,33.85,77100.0,16.3468,16.3613,16.3323,16.3564,77100.0
2012-05-03 10:50:00,33.85,33.86,33.76,33.84,240700.0,16.3564,16.3613,16.3129,16.3516,240700.0
2012-05-03 11:00:00,33.84,33.86,33.82,33.86,191500.0,16.3516,16.3613,16.3419,16.3613,191500.0
2012-05-03 11:10:00,33.86,33.88,33.79,33.88,155600.0,16.3613,16.3709,16.3274,16.3709,155600.0
2012-05-03 11:20:00,33.88,33.93,33.85,33.89,104100.0,16.3709,16.3951,16.3564,16.3758,104100.0
2012-05-03 11:30:00,33.89,33.89,33.78,33.79,127800.0,16.3758,16.3758,16.3226,16.3274,127800.0
2012-05-03 11:40:00,33.79,33.79,33.62,33.63,186000.0,16.3274,16.3274,16.2453,16.2501,186000.0
2012-05-03 11:50:00,33.63,33.63,33.59,33.59,101900.0,16.2501,16.2501,16.2308,16.2308,101900.0
2012-05-03 12:00:00,33.59,33.6,33.51,33.52,212600.0,16.2308,16.2356,16.1921,16.197,212600.0
2012-05-03 12:10:00,33.52,33.52,33.45,33.51,202700.0,16.197,16.197,16.1631,16.1921,202700.0
2012-05-03 12:20:00,33.51,33.7,33.48,33.68,169100.0,16.1921,16.2839,16.1776,16.2743,169100.0
2012-05-03 12:30:00,33.69,33.69,33.56,33.58,198200.0,16.2791,16.2791,16.2163,16.226,198200.0
2012-05-03 12:40:00,33.58,33.59,33.51,33.53,102400.0,16.226,16.2308,16.1921,16.2018,102400.0
2012-05-03 12:50:00,33.52,33.53,33.46,33.46,129100.0,16.197,16.2018,16.168,16.168,129100.0
2012-05-03 13:00:00,33.47,33.47,33.36,33.4,276400.0,16.1728,16.1728,16.1197,16.139,276400.0
2012-05-03 13:10:00,33.41,33.42,33.37,33.41,84900.0,16.1438,16.1486,16.1245,16.1438,84900.0
2012-05-03 13:20:00,33.42,33.42,33.35,33.39,115400.0,16.1486,16.1486,16.1148,16.1342,115400.0
2012-05-03 13:30:00,33.39,33.39,33.31,33.32,130100.0,16.1342,16.1342,16.0955,16.1003,130100.0
2012-05-03 13:40:00,33.31,33.31,33.05,33.08,309000.0,16.0955,16.0955,15.9699,15.9844,309000.0
2012-05-03 13:50:00,33.09,33.15,33.08,33.1,277500.0,15.9892,16.0182,15.9844,15.994,277500.0
2012-05-03 14:00:00,33.1,33.11,33.03,33.04,248100.0,15.994,15.9989,15.9602,15.965,248100.0
2012-05-03 14:10:00,33.04,33.11,33.03,33.1,201500.0,15.965,15.9989,15.9602,15.994,201500.0
2012-05-03 14:20:00,33.1,33.1,33.05,33.07,120900.0,15.994,15.994,15.9699,15.9795,120900.0
2012-05-03 14:30:00,33.07,33.11,33.06,33.09,94200.0,15.9795,15.9989,15.9747,15.9892,94200.0
2012-05-03 14:40:00,33.1,33.1,33.0,33.0,253600.0,15.994,15.994,15.9457,15.9457,253600.0
2012-05-03 14:50:00,33.01,33.07,33.01,33.05,123400.0,15.9505,15.9795,15.9505,15.9699,123400.0
2012-05-03 15:00:00,33.05,33.05,33.0,33.01,266500.0,15.9699,15.9699,15.9457,15.9505,266500.0
2012-05-03 15:10:00,33.0,33.04,32.98,33.04,356500.0,15.9457,15.965,15.936,15.965,356500.0
2012-05-03 15:20:00,33.04,33.05,32.99,33.04,306800.0,15.965,15.9699,15.9409,15.965,306800.0
2012-05-03 15:30:00,33.04,33.08,33.0,33.01,464800.0,15.965,15.9844,15.9457,15.9505,464800.0
2012-05-03 15:40:00,33.02,33.05,32.93,32.97,499700.0,15.9554,15.9699,15.9119,15.9312,499700.0
2012-05-03 15:50:00,32.96,33.0,32.94,32.97,777500.0,15.9264,15.9457,15.9167,15.9312,777500.0
2012-05-04 09:30:00,32.78,32.91,32.72,32.76,153400.0,15.8394,15.9022,15.8104,15.8297,153400.0
2012-05-04 09:40:00,32.77,32.85,32.71,32.75,140600.0,15.8346,15.8732,15.8056,15.8249,140600.0
2012-05-04 09:50:00,32.75,32.89,32.75,32.8,195000.0,15.8249,15.8926,15.8249,15.8491,195000.0
2012-05-04 10:00:00,32.8,32.8,32.53,32.56,456700.0,15.8491,15.8491,15.7186,15.7331,456700.0
2012-05-04 10:10:00,32.57,32.6,32.5,32.5,214700.0,15.7379,15.7524,15.7041,15.7041,214700.0
2012-05-04 10:20:00,32.5,32.51,32.36,32.4,525000.0,15.7041,15.7089,15.6365,15.6558,525000.0
2012-05-04 10:30:00,32.4,32.41,32.33,32.39,257500.0,15.6558,15.6606,15.622,15.6509,257500.0
2012-05-04 10:40:00,32.39,32.51,32.34,32.46,220700.0,15.6509,15.7089,15.6268,15.6848,220700.0
2012-05-04 10:50:00,32.46,32.53,32.45,32.53,95200.0,15.6848,15.7186,15.6799,15.7186,95200.0
2012-05-04 11:00:00,32.53,32.55,32.45,32.46,341200.0,15.7186,15.7283,15.6799,15.6848,341200.0
2012-05-04 11:10:00,32.46,32.49,32.42,32.48,274300.0,15.6848,15.6993,15.6654,15.6944,274300.0
2012-05-04 11:20:00,32.49,32.52,32.47,32.48,207400.0,15.6993,15.7138,15.6896,15.6944,207400.0
2012-05-04 11:30:00,32.48,32.49,32.44,32.46,116800.0,15.6944,15.6993,15.6751,15.6848,116800.0
2012-05-04 11:40:00,32.46,32.48,32.41,32.41,113200.0,15.6848,15.6944,15.6606,15.6606,113200.0
2012-05-04 11:50:00,32.42,32.44,32.31,32.31,126600.0,15.6654,15.6751,15.6123,15.6123,126600.0
2012-05-04 12:00:00,32.32,32.32,32.31,32.31,102800.0,15.6171,15.6171,15.6123,15.6123,102800.0
2012-05-04 12:10:00,32.32,32.32,32.31,32.32,63800.0,15.6171,15.6171,15.6123,15.6171,63800.0
2012-05-04 12:20:00,32.31,32.35,32.24,32.35,192100.0,15.6123,15.6316,15.5785,15.6316,192100.0
2012-05-04 12:30:00,32.35,32.42,32.33,32.37,82200.0,15.6316,15.6654,15.622,15.6413,82200.0
2012-05-04 12:40:00,32.37,32.43,32.35,32.42,56300.0,15.6413,15.6703,15.6316,15.6654,56300.0
2012-05-04 12:50:00,32.43,32.46,32.39,32.45,91400.0,15.6703,15.6848,15.6509,15.6799,91400.0
2012-05-04 13:00:00,32.45,32.52,32.42,32.47,61900.0,15.6799,15.7138,15.6654,15.6896,61900.0
2012-05-04 13:10:00,32.47,32.54,32.45,32.52,92700.0,15.6896,15.7234,15.6799,15.7138,92700.0
2012-05-04 13:20:00,32.52,32.53,32.46,32.53,55300.0,15.7138,15.7186,15.6848,15.7186,55300.0
2012-05-04 13:30:00,32.54,32.58,32.5,32.58,77600.0,15.7234,15.7428,15.7041,15.7428,77600.0
2012-05-04 13:40:00,32.57,32.65,32.56,32.65,121300.0,15.7379,15.7766,15.7331,15.7766,121300.0
2012-05-04 13:50:00,32.65,32.72,32.65,32.71,92900.0,15.7766,15.8104,15.7766,15.8056,92900.0
2012-05-04 14:00:00,32.7,32.76,32.68,32.76,98300.0,15.8007,15.8297,15.7911,15.8297,98300.0
2012-05-04 14:10:00,32.76,32.82,32.75,32.82,157800.0,15.8297,15.8587,15.8249,15.8587,157800.0
2012-05-04 14:20:00,32.8,32.83,32.77,32.79,95500.0,15.8491,15.8636,15.8346,15.8442,95500.0
2012-05-04 14:30:00,32.78,32.81,32.63,32.65,219900.0,15.8394,15.8539,15.7669,15.7766,219900.0
2012-05-04 14:40:00,32.65,32.7,32.63,32.7,141000.0,15.7766,15.8007,15.7669,15.8007,141000.0
2012-05-04 14:50:00,32.68,32.72,32.64,32.7,95700.0,15.7911,15.8104,15.7717,15.8007,95700.0
2012-05-04 15:00:00,32.7,32.8,32.69,32.76,152400.0,15.8007,15.8491,15.7959,15.8297,152400.0
2012-05-04 15:10:00,32.76,32.77,32.7,32.71,131600.0,15.8297,15.8346,15.8007,15.8056,131600.0
2012-05-04 15:20:00,32.71,32.74,32.68,32.7,129700.0,15.8056,15.8201,15.7911,15.8007,129700.0
2012-05-04 15:30:00,32.71,32.74,32.69,32.7,194300.0,15.8056,15.8201,15.7959,15.8007,194300.0
2012-05-04 15:40:00,32.7,32.79,32.7,32.78,292800.0,15.8007,15.8442,15.8007,15.8394,292800.0
2012-05-04 15:50:00,32.78,32.8,32.7,32.7,407700.0,15.8394,15.8491,15.8007,15.8007,407700.0
2012-05-07 09:30:00,32.87,32.87,32.49,32.66,234900.0,15.8829,15.8829,15.6993,15.7814,234900.0
2012-05-07 09:40:00,32.67,32.71,32.63,32.68,81700.0,15.7862,15.8056,15.7669,15.7911,81700.0
2012-05-07 09:50:00,32.68,32.74,32.64,32.71,156300.0,15.7911,15.8201,15.7717,15.8056,156300.0
2012-05-07 10:00:00,32.71,32.77,32.68,32.7,110400.0,15.8056,15.8346,15.7911,15.8007,110400.0
2012-05-07 10:10:00,32.7,32.74,32.66,32.7,107700.0,15.8007,15.8201,15.7814,15.8007,107700.0
2012-05-07 10:20:00,32.7,32.75,32.64,32.66,102300.0,15.8007,15.8249,15.7717,15.7814,102300.0
2012-05-07 10:30:00,32.66,32.68,32.6,32.6,75200.0,15.7814,15.7911,15.7524,15.7524,75200.0
2012-05-07 10:40:00,32.6,32.65,32.56,32.65,123400.0,15.7524,15.7766,15.7331,15.7766,123400.0
2012-05-07 10:50:00,32.65,32.68,32.59,32.61,137200.0,15.7766,15.7911,15.7476,15.7573,137200.0
2012-05-07 11:00:00,32.61,32.7,32.58,32.7,126800.0,15.7573,15.8007,15.7428,15.8007,126800.0
2012-05-07 11:10:00,32.7,32.76,32.69,32.75,157600.0,15.8007,15.8297,15.7959,15.8249,157600.0
2012-05-07 11:20:00,32.75,32.79,32.74,32.77,78200.0,15.8249,15.8442,15.8201,15.8346,78200.0
2012-05-07 11:30:00,32.76,32.79,32.75,32.78,90000.0,15.8297,15.8442,15.8249,15.8394,90000.0
2012-05-07 11:40:00,32.78,32.82,32.78,32.82,142800.0,15.8394,15.8587,15.8394,15.8587,142800.0
2012-05-07 11:50:00,32.82,32.83,32.79,32.82,62900.0,15.8587,15.8636,15.8442,15.8587,62900.0
2012-05-07 12:00:00,32.82,32.99,32.81,32.97,171500.0,15.8587,15.9409,15.8539,15.9312,171500.0
2012-05-07 12:10:00,32.98,33.0,32.89,32.9,44100.0,15.936,15.9457,15.8926,15.8974,44100.0
2012-05-07 12:20:00,32.9,33.01,32.89,33.01,53400.0,15.8974,15.9505,15.8926,15.9505,53400.0
2012-05-07 12:30:00,33.01,33.17,33.01,33.09,217100.0,15.9505,16.0278,15.9505,15.9892,217100.0
2012-05-07 12:40:00,33.08,33.1,33.06,33.1,122800.0,15.9844,15.994,15.9747,15.994,122800.0
2012-05-07 12:50:00,33.1,33.1,32.96,33.03,93400.0,15.994,15.994,15.9264,15.9602,93400.0
2012-05-07 13:00:00,33.03,33.07,33.02,33.03,79700.0,15.9602,15.9795,15.9554,15.9602,79700.0
2012-05-07 13:10:00,33.04,33.1,33.0,33.09,72600.0,15.965,15.994,15.9457,15.9892,72600.0
2012-05-07 13:20:00,33.09,33.13,33.02,33.06,251200.0,15.9892,16.0085,15.9554,15.9747,251200.0
2012-05-07 13:30:00,33.05,33.1,33.0,33.1,169400.0,15.9699,15.994,15.9457,15.994,169400.0
2012-05-07 13:40:00,33.09,33.12,33.05,33.11,177200.0,15.9892,16.0037,15.9699,15.9989,177200.0
2012-05-07 13:50:00,33.11,33.15,33.05,33.08,120300.0,15.9989,16.0182,15.9699,15.9844,120300.0
2012-05-07 14:00:00,33.08,33.16,33.07,33.12,89200.0,15.9844,16.023,15.9795,16.0037,89200.0
2012-05-07 14:10:00,33.12,33.16,33.09,33.12,102100.0,16.0037,16.023,15.9892,16.0037,102100.0
2012-05-07 14:20:00,33.12,33.14,33.08,33.09,76400.0,16.0037,16.0134,15.9844,15.9892,76400.0
2012-05-07 14:30:00,33.09,33.19,33.08,33.18,268400.0,15.9892,16.0375,15.9844,16.0327,268400.0
2012-05-07 14:40:00,33.19,33.24,33.18,33.2,108800.0,16.0375,16.0617,16.0327,16.0423,108800.0
2012-05-07 14:50:00,33.2,33.26,33.18,33.25,116400.0,16.0423,16.0713,16.0327,16.0665,116400.0
2012-05-07 15:00:00,33.24,33.28,33.1,33.11,168100.0,16.0617,16.081,15.994,15.9989,168100.0
2012-05-07 15:10:00,33.1,33.16,33.1,33.15,179100.0,15.994,16.023,15.994,16.0182,179100.0
2012-05-07 15:20:00,33.15,33.17,33.09,33.13,171800.0,16.0182,16.0278,15.9892,16.0085,171800.0
2012-05-07 15:30:00,33.13,33.21,33.12,33.2,127800.0,16.0085,16.0472,16.0037,16.0423,127800.0
2012-05-07 15:40:00,33.2,33.21,33.14,33.18,210900.0,16.0423,16.0472,16.0134,16.0327,210900.0
2012-05-07 15:50:00,33.18,33.19,33.08,33.14,285800.0,16.0327,16.0375,15.9844,16.0134,285800.0
2012-05-08 09:30:00,32.96,32.96,32.67,32.69,101900.0,15.9264,15.9264,15.7862,15.7959,101900.0
2012-05-08 09:40:00,32.69,32.76,32.6,32.73,153800.0,15.7959,15.8297,15.7524,15.8152,153800.0
2012-05-08 09:50:00,32.74,32.76,32.54,32.58,98600.0,15.8201,15.8297,15.7234,15.7428,98600.0
2012-05-08 10:00:00,32.58,32.59,32.44,32.45,128600.0,15.7428,15.7476,15.6751,15.6799,128600.0
2012-05-08 10:10:00,32.46,32.46,32.34,32.44,119800.0,15.6848,15.6848,15.6268,15.6751,119800.0
2012-05-08 10:20:00,32.44,32.48,32.36,32.36,152400.0,15.6751,15.6944,15.6365,15.6365,152400.0
2012-05-08 10:30:00,32.36,32.37,32.19,32.22,253100.0,15.6365,15.6413,15.5543,15.5688,253100.0
2012-05-08 10:40:00,32.21,32.22,32.08,32.08,186500.0,15.564,15.5688,15.5012,15.5012,186500.0
2012-05-08 10:50:00,32.08,32.09,32.0,32.04,214000.0,15.5012,15.506,15.4625,15.4818,214000.0
2012-05-08 11:00:00,32.05,32.12,32.04,32.07,233000.0,15.4867,15.5205,15.4818,15.4963,233000.0
2012-05-08 11:10:00,32.07,32.09,31.99,32.07,111800.0,15.4963,15.506,15.4577,15.4963,111800.0
2012-05-08 11:20:00,32.08,32.19,32.08,32.17,96900.0,15.5012,15.5543,15.5012,15.5446,96900.0
2012-05-08 11:30:00,32.18,32.2,32.11,32.2,112500.0,15.5495,15.5591,15.5157,15.5591,112500.0
2012-05-08 11:40:00,32.2,32.21,32.11,32.2,83100.0,15.5591,15.564,15.5157,15.5591,83100.0
2012-05-08 11:50:00,32.2,32.33,32.18,32.27,203400.0,15.5591,15.622,15.5495,15.593,203400.0
2012-05-08 12:00:00,32.27,32.27,32.18,32.22,145000.0,15.593,15.593,15.5495,15.5688,145000.0
2012-05-08 12:10:00,32.22,32.23,32.18,32.23,76300.0,15.5688,15.5736,15.5495,15.5736,76300.0
2012-05-08 12:20:00,32.23,32.26,32.16,32.18,194800.0,15.5736,15.5881,15.5398,15.5495,194800.0
2012-05-08 12:30:00,32.17,32.18,32.1,32.16,89700.0,15.5446,15.5495,15.5108,15.5398,89700.0
2012-05-08 12:40:00,32.16,32.2,32.1,32.13,67000.0,15.5398,15.5591,15.5108,15.5253,67000.0
2012-05-08 12:50:00,32.12,32.16,32.08,32.12,129300.0,15.5205,15.5398,15.5012,15.5205,129300.0
2012-05-08 13:00:00,32.12,32.18,32.11,32.17,173500.0,15.5205,15.5495,15.5157,15.5446,173500.0
2012-05-08 13:10:00,32.17,32.27,32.11,32.26,98700.0,15.5446,15.593,15.5157,15.5881,98700.0
2012-05-08 13:20:00,32.27,32.27,32.21,32.25,83900.0,15.593,15.593,15.564,15.5833,83900.0
2012-05-08 13:30:00,32.26,32.32,32.23,32.28,78500.0,15.5881,15.6171,15.5736,15.5978,78500.0
2012-05-08 13:40:00,32.27,32.33,32.27,32.31,61200.0,15.593,15.622,15.593,15.6123,61200.0
2012-05-08 13:50:00,32.32,32.32,32.21,32.29,112100.0,15.6171,15.6171,15.564,15.6026,112100.0
2012-05-08 14:00:00,32.29,32.3,32.24,32.26,173700.0,15.6026,15.6075,15.5785,15.5881,173700.0
2012-05-08 14:10:00,32.25,32.26,32.19,32.22,81200.0,15.5833,15.5881,15.5543,15.5688,81200.0
2012-05-08 14:20:00,32.22,32.28,32.21,32.28,102000.0,15.5688,15.5978,15.564,15.5978,102000.0
2012-05-08 14:30:00,32.28,32.38,32.28,32.36,187100.0,15.5978,15.6461,15.5978,15.6365,187100.0
2012-05-08 14:40:00,32.35,32.42,32.34,32.4,208600.0,15.6316,15.6654,15.6268,15.6558,208600.0
2012-05-08 14:50:00,32.4,32.49,32.39,32.4,151000.0,15.6558,15.6993,15.6509,15.6558,151000.0
2012-05-08 15:00:00,32.4,32.49,32.34,32.46,257200.0,15.6558,15.6993,15.6268,15.6848,257200.0
2012-05-08 15:10:00,32.46,32.57,32.38,32.57,315000.0,15.6848,15.7379,15.6461,15.7379,315000.0
2012-05-08 15:20:00,32.58,32.64,32.5,32.59,205300.0,15.7428,15.7717,15.7041,15.7476,205300.0
2012-05-08 15:30:00,32.58,32.67,32.56,32.63,163600.0,15.7428,15.7862,15.7331,15.7669,163600.0
2012-05-08 15:40:00,32.64,32.67,32.49,32.5,327800.0,15.7717,15.7862,15.6993,15.7041,327800.0
2012-05-08 15:50:00,32.5,32.64,32.49,32.59,440500.0,15.7041,15.7717,15.6993,15.7476,440500.0
2012-05-09 09:30:00,32.22,32.33,32.09,32.31,145700.0,15.5688,15.622,15.506,15.6123,145700.0
2012-05-09 09:40:00,32.31,32.37,32.16,32.19,138500.0,15.6123,15.6413,15.5398,15.5543,138500.0
2012-05-09 09:50:00,32.19,32.27,32.14,32.24,57400.0,15.5543,15.593,15.5301,15.5785,57400.0
2012-05-09 10:00:00,32.23,32.4,32.18,32.27,147300.0,15.5736,15.6558,15.5495,15.593,147300.0
2012-05-09 10:10:00,32.27,32.4,32.21,32.26,134600.0,15.593,15.6558,15.564,15.5881,134600.0
2012-05-09 10:20:00,32.26,32.3,32.09,32.11,150800.0,15.5881,15.6075,15.506,15.5157,150800.0
2012-05-09 10:30:00,32.12,32.38,32.09,32.38,120000.0,15.5205,15.6461,15.506,15.6461,120000.0
2012-05-09 10:40:00,32.37,32.48,32.34,32.35,73000.0,15.6413,15.6944,15.6268,15.6316,73000.0
2012-05-09 10:50:00,32.35,32.38,32.27,32.28,75300.0,15.6316,15.6461,15.593,15.5978,75300.0
2012-05-09 11:00:00,32.29,32.42,32.22,32.42,105000.0,15.6026,15.6654,15.5688,15.6654,105000.0
2012-05-09 11:10:00,32.41,32.59,32.41,32.59,126800.0,15.6606,15.7476,15.6606,15.7476,126800.0
2012-05-09 11:20:00,32.58,32.64,32.55,32.58,143800.0,15.7428,15.7717,15.7283,15.7428,143800.0
2012-05-09 11:30:00,32.58,32.63,32.47,32.63,144800.0,15.7428,15.7669,15.6896,15.7669,144800.0
2012-05-09 11:40:00,32.63,32.65,32.55,32.59,75100.0,15.7669,15.7766,15.7283,15.7476,75100.0
2012-05-09 11:50:00,32.6,32.62,32.47,32.47,401500.0,15.7524,15.7621,15.6896,15.6896,401500.0
2012-05-09 12:00:00,32.46,32.48,32.3,32.3,265100.0,15.6848,15.6944,15.6075,15.6075,265100.0
2012-05-09 12:10:00,32.3,32.38,32.24,32.38,217000.0,15.6075,15.6461,15.5785,15.6461,217000.0
2012-05-09 12:20:00,32.38,32.41,32.26,32.29,279200.0,15.6461,15.6606,15.5881,15.6026,279200.0
2012-05-09 12:30:00,32.3,32.31,32.15,32.17,132600.0,15.6075,15.6123,15.535,15.5446,132600.0
2012-05-09 12:40:00,32.17,32.22,32.13,32.22,119000.0,15.5446,15.5688,15.5253,15.5688,119000.0
2012-05-09 12:50:00,32.21,32.24,32.16,32.18,178300.0,15.564,15.5785,15.5398,15.5495,178300.0
2012-05-09 13:00:00,32.19,32.35,32.18,32.31,131900.0,15.5543,15.6316,15.5495,15.6123,131900.0
2012-05-09 13:10:00,32.3,32.32,32.22,32.31,130600.0,15.6075,15.6171,15.5688,15.6123,130600.0
2012-05-09 13:20:00,32.3,32.45,32.3,32.33,153000.0,15.6075,15.6799,15.6075,15.622,153000.0
2012-05-09 13:30:00,32.34,32.41,32.29,32.32,149400.0,15.6268,15.6606,15.6026,15.6171,149400.0
2012-05-09 13:40:00,32.32,32.41,32.32,32.38,137000.0,15.6171,15.6606,15.6171,15.6461,137000.0
2012-05-09 13:50:00,32.38,32.44,32.34,32.4,273400.0,15.6461,15.6751,15.6268,15.6558,273400.0
2012-05-09 14:00:00,32.39,32.41,32.3,32.32,104600.0,15.6509,15.6606,15.6075,15.6171,104600.0
2012-05-09 14:10:00,32.33,32.37,32.24,32.25,113100.0,15.622,15.6413,15.5785,15.5833,113100.0
2012-05-09 14:20:00,32.24,32.33,32.24,32.26,166600.0,15.5785,15.622,15.5785,15.5881,166600.0
2012-05-09 14:30:00,32.26,32.26,32.08,32.09,314400.0,15.5881,15.5881,15.5012,15.506,314400.0
2012-05-09 14:40:00,32.08,32.21,32.08,32.15,197100.0,15.5012,15.564,15.5012,15.535,197100.0
2012-05-09 14:50:00,32.16,32.22,32.1,32.18,252500.0,15.5398,15.5688,15.5108,15.5495,252500.0
2012-05-09 15:00:00,32.17,32.23,32.16,32.22,139200.0,15.5446,15.5736,15.5398,15.5688,139200.0
2012-05-09 15:10:00,32.22,32.3,32.2,32.28,185000.0,15.5688,15.6075,15.5591,15.5978,185000.0
2012-05-09 15:20:00,32.28,32.34,32.23,32.29,235700.0,15.5978,15.6268,15.5736,15.6026,235700.0
2012-05-09 15:30:00,32.29,32.35,32.25,32.29,317800.0,15.6026,15.6316,15.5833,15.6026,317800.0
2012-05-09 15:40:00,32.28,32.35,32.27,32.31,469500.0,15.5978,15.6316,15.593,15.6123,469500.0
2012-05-09 15:50:00,32.31,32.31,32.09,32.18,2565700.0,15.6123,15.6123,15.506,15.5495,2565700.0
2012-05-10 09:30:00,32.49,32.72,32.49,32.58,305500.0,15.6993,15.8104,15.6993,15.7428,305500.0
2012-05-10 09:40:00,32.56,32.57,32.39,32.49,186600.0,15.7331,15.7379,15.6509,15.6993,186600.0
2012-05-10 09:50:00,32.49,32.5,32.37,32.38,140000.0,15.6993,15.7041,15.6413,15.6461,140000.0
2012-05-10 10:00:00,32.38,32.52,32.36,32.5,194100.0,15.6461,15.7138,15.6365,15.7041,194100.0
2012-05-10 10:10:00,32.5,32.54,32.45,32.46,256900.0,15.7041,15.7234,15.6799,15.6848,256900.0
2012-05-10 10:20:00,32.47,32.51,32.39,32.4,183700.0,15.6896,15.7089,15.6509,15.6558,183700.0
2012-05-10 10:30:00,32.39,32.47,32.34,32.39,60600.0,15.6509,15.6896,15.6268,15.6509,60600.0
2012-05-10 10:40:00,32.4,32.45,32.39,32.42,85500.0,15.6558,15.6799,15.6509,15.6654,85500.0
2012-05-10 10:50:00,32.41,32.47,32.35,32.46,136400.0,15.6606,15.6896,15.6316,15.6848,136400.0
2012-05-10 11:00:00,32.46,32.5,32.4,32.42,312300.0,15.6848,15.7041,15.6558,15.6654,312300.0
2012-05-10 11:10:00,32.43,32.49,32.41,32.47,149200.0,15.6703,15.6993,15.6606,15.6896,149200.0
2012-05-10 11:20:00,32.47,32.52,32.45,32.49,284400.0,15.6896,15.7138,15.6799,15.6993,284400.0
2012-05-10 11:30:00,32.5,32.62,32.48,32.59,245700.0,15.7041,15.7621,15.6944,15.7476,245700.0
2012-05-10 11:40:00,32.59,32.63,32.47,32.52,143000.0,15.7476,15.7669,15.6896,15.7138,143000.0
2012-05-10 11:50:00,32.51,32.56,32.47,32.53,65400.0,15.7089,15.7331,15.6896,15.7186,65400.0
2012-05-10 12:00:00,32.53,32.54,32.42,32.5,83500.0,15.7186,15.7234,15.6654,15.7041,83500.0
2012-05-10 12:10:00,32.49,32.63,32.49,32.62,65200.0,15.6993,15.7669,15.6993,15.7621,65200.0
2012-05-10 12:20:00,32.63,32.64,32.55,32.61,215600.0,15.7669,15.7717,15.7283,15.7573,215600.0
2012-05-10 12:30:00,32.6,32.65,32.59,32.63,105700.0,15.7524,15.7766,15.7476,15.7669,105700.0
2012-05-10 12:40:00,32.63,32.64,32.58,32.62,55700.0,15.7669,15.7717,15.7428,15.7621,55700.0
2012-05-10 12:50:00,32.62,32.66,32.59,32.66,75200.0,15.7621,15.7814,15.7476,15.7814,75200.0
2012-05-10 13:00:00,32.66,32.73,32.61,32.73,118800.0,15.7814,15.8152,15.7573,15.8152,118800.0
2012-05-10 13:10:00,32.72,32.75,32.69,32.72,245800.0,15.8104,15.8249,15.7959,15.8104,245800.0
2012-05-10 13:20:00,32.72,32.74,32.7,32.73,85100.0,15.8104,15.8201,15.8007,15.8152,85100.0
2012-05-10 13:30:00,32.74,32.84,32.73,32.74,121000.0,15.8201,15.8684,15.8152,15.8201,121000.0
2012-05-10 13:40:00,32.74,32.83,32.74,32.81,86400.0,15.8201,15.8636,15.8201,15.8539,86400.0
2012-05-10 13:50:00,32.8,32.84,32.68,32.68,211000.0,15.8491,15.8684,15.7911,15.7911,211000.0
2012-05-10 14:00:00,32.68,32.7,32.63,32.66,67100.0,15.7911,15.8007,15.7669,15.7814,67100.0
2012-05-10 14:10:00,32.66,32.7,32.61,32.66,76900.0,15.7814,15.8007,15.7573,15.7814,76900.0
2012-05-10 14:20:00,32.66,32.7,32.63,32.64,112800.0,15.7814,15.8007,15.7669,15.7717,112800.0
2012-05-10 14:30:00,32.64,32.7,32.62,32.67,220300.0,15.7717,15.8007,15.7621,15.7862,220300.0
2012-05-10 14:40:00,32.66,32.68,32.63,32.64,231800.0,15.7814,15.7911,15.7669,15.7717,231800.0
2012-05-10 14:50:00,32.64,32.65,32.57,32.58,359700.0,15.7717,15.7766,15.7379,15.7428,359700.0
2012-05-10 15:00:00,32.57,32.6,32.55,32.59,91100.0,15.7379,15.7524,15.7283,15.7476,91100.0
2012-05-10 15:10:00,32.59,32.61,32.57,32.6,79400.0,15.7476,15.7573,15.7379,15.7524,79400.0
2012-05-10 15:20:00,32.6,32.61,32.53,32.57,90500.0,15.7524,15.7573,15.7186,15.7379,90500.0
2012-05-10 15:30:00,32.58,32.59,32.5,32.59,145900.0,15.7428,15.7476,15.7041,15.7476,145900.0
2012-05-10 15:40:00,32.59,32.61,32.48,32.53,356500.0,15.7476,15.7573,15.6944,15.7186,356500.0
2012-05-10 15:50:00,32.52,32.53,32.4,32.52,678500.0,15.7138,15.7186,15.6558,15.7138,678500.0
2012-05-11 09:30:00,32.33,32.54,32.23,32.38,91400.0,15.622,15.7234,15.5736,15.6461,91400.0
2012-05-11 09:40:00,32.39,32.43,32.29,32.42,246700.0,15.6509,15.6703,15.6026,15.6654,246700.0
2012-05-11 09:50:00,32.43,32.46,32.34,32.36,61200.0,15.6703,15.6848,15.6268,15.6365,61200.0
2012-05-11 10:00:00,32.37,32.52,32.37,32.47,110700.0,15.6413,15.7138,15.6413,15.6896,110700.0
2012-05-11 10:10:00,32.47,32.57,32.43,32.53,80800.0,15.6896,15.7379,15.6703,15.7186,80800.0
2012-05-11 10:20:00,32.53,32.61,32.52,32.6,71800.0,15.7186,15.7573,15.7138,15.7524,71800.0
2012-05-11 10:30:00,32.61,32.73,32.61,32.68,196500.0,15.7573,15.8152,15.7573,15.7911,196500.0
2012-05-11 10:40:00,32.68,32.72,32.61,32.7,85900.0,15.7911,15.8104,15.7573,15.8007,85900.0
2012-05-11 10:50:00,32.71,32.71,32.65,32.69,46300.0,15.8056,15.8056,15.7766,15.7959,46300.0
2012-05-11 11:00:00,32.7,32.73,32.63,32.7,76300.0,15.8007,15.8152,15.7669,15.8007,76300.0
2012-05-11 11:10:00,32.7,32.79,32.68,32.73,169200.0,15.8007,15.8442,15.7911,15.8152,169200.0
2012-05-11 11:20:00,32.72,32.77,32.71,32.74,237400.0,15.8104,15.8346,15.8056,15.8201,237400.0
2012-05-11 11:30:00,32.76,32.8,32.72,32.76,132400.0,15.8297,15.8491,15.8104,15.8297,132400.0
2012-05-11 11:40:00,32.77,32.79,32.7,32.79,108100.0,15.8346,15.8442,15.8007,15.8442,108100.0
2012-05-11 11:50:00,32.79,32.82,32.76,32.8,73200.0,15.8442,15.8587,15.8297,15.8491,73200.0
2012-05-11 12:00:00,32.81,32.81,32.74,32.76,108500.0,15.8539,15.8539,15.8201,15.8297,108500.0
2012-05-11 12:10:00,32.76,32.78,32.73,32.74,96800.0,15.8297,15.8394,15.8152,15.8201,96800.0
2012-05-11 12:20:00,32.75,32.79,32.71,32.71,55200.0,15.8249,15.8442,15.8056,15.8056,55200.0
2012-05-11 12:30:00,32.71,32.76,32.69,32.75,54500.0,15.8056,15.8297,15.7959,15.8249,54500.0
2012-05-11 12:40:00,32.75,32.8,32.75,32.79,77700.0,15.8249,15.8491,15.8249,15.8442,77700.0
2012-05-11 12:50:00,32.79,32.79,32.71,32.75,58300.0,15.8442,15.8442,15.8056,15.8249,58300.0
2012-05-11 13:00:00,32.76,32.76,32.7,32.7,55700.0,15.8297,15.8297,15.8007,15.8007,55700.0
2012-05-11 13:10:00,32.7,32.75,32.69,32.74,77300.0,15.8007,15.8249,15.7959,15.8201,77300.0
2012-05-11 13:20:00,32.75,32.75,32.66,32.7,36700.0,15.8249,15.8249,15.7814,15.8007,36700.0
2012-05-11 13:30:00,32.7,32.77,32.69,32.7,54400.0,15.8007,15.8346,15.7959,15.8007,54400.0
2012-05-11 13:40:00,32.69,32.71,32.66,32.69,36700.0,15.7959,15.8056,15.7814,15.7959,36700.0
2012-05-11 13:50:00,32.69,32.77,32.69,32.75,129000.0,15.7959,15.8346,15.7959,15.8249,129000.0
2012-05-11 14:00:00,32.74,32.75,32.71,32.73,206400.0,15.8201,15.8249,15.8056,15.8152,206400.0
2012-05-11 14:10:00,32.74,32.75,32.69,32.74,71900.0,15.8201,15.8249,15.7959,15.8201,71900.0
2012-05-11 14:20:00,32.74,32.75,32.69,32.69,84200.0,15.8201,15.8249,15.7959,15.7959,84200.0
2012-05-11 14:30:00,32.68,32.69,32.64,32.68,125800.0,15.7911,15.7959,15.7717,15.7911,125800.0
2012-05-11 14:40:00,32.68,32.71,32.65,32.67,41400.0,15.7911,15.8056,15.7766,15.7862,41400.0
2012-05-11 14:50:00,32.66,32.72,32.65,32.7,119300.0,15.7814,15.8104,15.7766,15.8007,119300.0
2012-05-11 15:00:00,32.71,32.74,32.63,32.67,104300.0,15.8056,15.8201,15.7669,15.7862,104300.0
2012-05-11 15:10:00,32.68,32.7,32.64,32.68,165300.0,15.7911,15.8007,15.7717,15.7911,165300.0
2012-05-11 15:20:00,32.66,32.69,32.61,32.66,166000.0,15.7814,15.7959,15.7573,15.7814,166000.0
2012-05-11 15:30:00,32.66,32.68,32.57,32.61,177600.0,15.7814,15.7911,15.7379,15.7573,177600.0
2012-05-11 15:40:00,32.61,32.61,32.49,32.55,243800.0,15.7573,15.7573,15.6993,15.7283,243800.0
2012-05-11 15:50:00,32.55,32.58,32.51,32.55,262700.0,15.7283,15.7428,15.7089,15.7283,262700.0
2012-05-14 09:30:00,32.23,32.29,32.14,32.24,187800.0,15.5736,15.6026,15.5301,15.5785,187800.0
2012-05-14 09:40:00,32.25,32.28,32.13,32.2,219000.0,15.5833,15.5978,15.5253,15.5591,219000.0
2012-05-14 09:50:00,32.19,32.33,32.16,32.26,175500.0,15.5543,15.622,15.5398,15.5881,175500.0
2012-05-14 10:00:00,32.26,32.26,32.16,32.18,122500.0,15.5881,15.5881,15.5398,15.5495,122500.0
2012-05-14 10:10:00,32.18,32.2,32.02,32.04,187000.0,15.5495,15.5591,15.4722,15.4818,187000.0
2012-05-14 10:20:00,32.03,32.03,31.94,31.99,235900.0,15.477,15.477,15.4335,15.4577,235900.0
2012-05-14 10:30:00,31.99,32.01,31.94,31.97,221900.0,15.4577,15.4673,15.4335,15.448,221900.0
2012-05-14 10:40:00,31.98,32.02,31.9,31.96,124500.0,15.4528,15.4722,15.4142,15.4432,124500.0
2012-05-14 10:50:00,31.96,31.98,31.88,31.89,110000.0,15.4432,15.4528,15.4045,15.4093,110000.0
2012-05-14 11:00:00,31.9,31.98,31.86,31.89,94000.0,15.4142,15.4528,15.3949,15.4093,94000.0
2012-05-14 11:10:00,31.89,31.99,31.89,31.95,111600.0,15.4093,15.4577,15.4093,15.4383,111600.0
2012-05-14 11:20:00,31.95,32.09,31.95,32.04,110100.0,15.4383,15.506,15.4383,15.4818,110100.0
2012-05-14 11:30:00,32.04,32.06,31.98,32.0,100300.0,15.4818,15.4915,15.4528,15.4625,100300.0
2012-05-14 11:40:00,32.0,32.03,31.99,32.02,134900.0,15.4625,15.477,15.4577,15.4722,134900.0
2012-05-14 11:50:00,32.02,32.02,31.94,31.97,65400.0,15.4722,15.4722,15.4335,15.448,65400.0
2012-05-14 12:00:00,31.97,31.98,31.93,31.94,53700.0,15.448,15.4528,15.4287,15.4335,53700.0
2012-05-14 12:10:00,31.94,31.95,31.92,31.94,51600.0,15.4335,15.4383,15.4238,15.4335,51600.0
2012-05-14 12:20:00,31.94,31.94,31.89,31.89,65600.0,15.4335,15.4335,15.4093,15.4093,65600.0
2012-05-14 12:30:00,31.9,31.91,31.86,31.87,67100.0,15.4142,15.419,15.3949,15.3997,67100.0
2012-05-14 12:40:00,31.88,31.91,31.87,31.87,69400.0,15.4045,15.419,15.3997,15.3997,69400.0
2012-05-14 12:50:00,31.86,31.88,31.84,31.85,54000.0,15.3949,15.4045,15.3852,15.39,54000.0
2012-05-14 13:00:00,31.85,31.93,31.85,31.92,35000.0,15.39,15.4287,15.39,15.4238,35000.0
2012-05-14 13:10:00,31.92,31.92,31.82,31.84,78500.0,15.4238,15.4238,15.3755,15.3852,78500.0
2012-05-14 13:20:00,31.85,31.9,31.85,31.89,83000.0,15.39,15.4142,15.39,15.4093,83000.0
2012-05-14 13:30:00,31.89,31.91,31.86,31.9,64500.0,15.4093,15.419,15.3949,15.4142,64500.0
2012-05-14 13:40:00,31.9,31.91,31.84,31.85,157300.0,15.4142,15.419,15.3852,15.39,157300.0
2012-05-14 13:50:00,31.85,31.99,31.84,31.93,160700.0,15.39,15.4577,15.3852,15.4287,160700.0
2012-05-14 14:00:00,31.94,31.95,31.87,31.9,99800.0,15.4335,15.4383,15.3997,15.4142,99800.0
2012-05-14 14:10:00,31.91,31.92,31.8,31.8,187800.0,15.419,15.4238,15.3659,15.3659,187800.0
2012-05-14 14:20:00,31.8,31.86,31.8,31.84,86600.0,15.3659,15.3949,15.3659,15.3852,86600.0
2012-05-14 14:30:00,31.84,31.84,31.7,31.7,175300.0,15.3852,15.3852,15.3175,15.3175,175300.0
2012-05-14 14:40:00,31.7,31.74,31.69,31.73,212400.0,15.3175,15.3369,15.3127,15.332,212400.0
2012-05-14 14:50:00,31.73,31.73,31.65,31.67,160200.0,15.332,15.332,15.2934,15.303,160200.0
2012-05-14 15:00:00,31.68,31.68,31.6,31.66,202700.0,15.3079,15.3079,15.2692,15.2982,202700.0
2012-05-14 15:10:00,31.67,31.75,31.67,31.74,230000.0,15.303,15.3417,15.303,15.3369,230000.0
2012-05-14 15:20:00,31.73,31.74,31.67,31.7,240700.0,15.332,15.3369,15.303,15.3175,240700.0
2012-05-14 15:30:00,31.7,31.71,31.65,31.65,207300.0,15.3175,15.3224,15.2934,15.2934,207300.0
2012-05-14 15:40:00,31.66,31.72,31.64,31.69,256400.0,15.2982,15.3272,15.2885,15.3127,256400.0
2012-05-14 15:50:00,31.7,31.71,31.65,31.67,622000.0,15.3175,15.3224,15.2934,15.303,622000.0
2012-05-15 09:30:00,31.49,31.68,31.49,31.61,159800.0,15.2161,15.3079,15.2161,15.2741,159800.0
2012-05-15 09:40:00,31.61,31.63,31.45,31.52,74400.0,15.2741,15.2837,15.1967,15.2306,74400.0
2012-05-15 09:50:00,31.54,31.7,31.49,31.49,61100.0,15.2402,15.3175,15.2161,15.2161,61100.0
2012-05-15 10:00:00,31.5,31.56,31.38,31.49,220200.0,15.2209,15.2499,15.1629,15.2161,220200.0
2012-05-15 10:10:00,31.48,31.52,31.43,31.52,91800.0,15.2112,15.2306,15.1871,15.2306,91800.0
2012-05-15 10:20:00,31.5,31.64,31.5,31.58,171800.0,15.2209,15.2885,15.2209,15.2596,171800.0
2012-05-15 10:30:00,31.57,31.62,31.52,31.55,113400.0,15.2547,15.2789,15.2306,15.2451,113400.0
2012-05-15 10:40:00,31.57,31.6,31.52,31.55,141700.0,15.2547,15.2692,15.2306,15.2451,141700.0
2012-05-15 10:50:00,31.54,31.57,31.5,31.5,62400.0,15.2402,15.2547,15.2209,15.2209,62400.0
2012-05-15 11:00:00,31.5,31.52,31.35,31.37,143000.0,15.2209,15.2306,15.1484,15.1581,143000.0
2012-05-15 11:10:00,31.36,31.38,31.29,31.36,103900.0,15.1532,15.1629,15.1194,15.1532,103900.0
2012-05-15 11:20:00,31.37,31.38,31.33,31.35,62400.0,15.1581,15.1629,15.1388,15.1484,62400.0
2012-05-15 11:30:00,31.34,31.51,31.34,31.5,96900.0,15.1436,15.2257,15.1436,15.2209,96900.0
2012-05-15 11:40:00,31.5,31.53,31.44,31.51,56500.0,15.2209,15.2354,15.1919,15.2257,56500.0
2012-05-15 11:50:00,31.51,31.52,31.47,31.49,25200.0,15.2257,15.2306,15.2064,15.2161,25200.0
2012-05-15 12:00:00,31.49,31.5,31.44,31.44,153400.0,15.2161,15.2209,15.1919,15.1919,153400.0
2012-05-15 12:10:00,31.44,31.46,31.42,31.45,60000.0,15.1919,15.2016,15.1822,15.1967,60000.0
2012-05-15 12:20:00,31.44,31.47,31.41,31.44,73700.0,15.1919,15.2064,15.1774,15.1919,73700.0
2012-05-15 12:30:00,31.43,31.47,31.41,31.47,46900.0,15.1871,15.2064,15.1774,15.2064,46900.0
2012-05-15 12:40:00,31.46,31.5,31.43,31.44,64300.0,15.2016,15.2209,15.1871,15.1919,64300.0
2012-05-15 12:50:00,31.43,31.43,31.36,31.39,49200.0,15.1871,15.1871,15.1532,15.1677,49200.0
2012-05-15 13:00:00,31.39,31.42,31.38,31.41,28700.0,15.1677,15.1822,15.1629,15.1774,28700.0
2012-05-15 13:10:00,31.4,31.44,31.38,31.39,51900.0,15.1726,15.1919,15.1629,15.1677,51900.0
2012-05-15 13:20:00,31.38,31.44,31.38,31.4,55100.0,15.1629,15.1919,15.1629,15.1726,55100.0
2012-05-15 13:30:00,31.39,31.4,31.29,31.31,107200.0,15.1677,15.1726,15.1194,15.1291,107200.0
2012-05-15 13:40:00,31.31,31.34,31.26,31.27,97100.0,15.1291,15.1436,15.1049,15.1098,97100.0
2012-05-15 13:50:00,31.27,31.27,31.19,31.21,102100.0,15.1098,15.1098,15.0711,15.0808,102100.0
2012-05-15 14:00:00,31.21,31.32,31.21,31.26,91800.0,15.0808,15.1339,15.0808,15.1049,91800.0
2012-05-15 14:10:00,31.27,31.35,31.27,31.34,90400.0,15.1098,15.1484,15.1098,15.1436,90400.0
2012-05-15 14:20:00,31.34,31.4,31.34,31.37,71400.0,15.1436,15.1726,15.1436,15.1581,71400.0
2012-05-15 14:30:00,31.36,31.4,31.31,31.33,73800.0,15.1532,15.1726,15.1291,15.1388,73800.0
2012-05-15 14:40:00,31.32,31.33,31.29,31.31,64700.0,15.1339,15.1388,15.1194,15.1291,64700.0
2012-05-15 14:50:00,31.3,31.32,31.25,31.29,118200.0,15.1243,15.1339,15.1001,15.1194,118200.0
2012-05-15 15:00:00,31.29,31.3,31.15,31.2,213900.0,15.1194,15.1243,15.0518,15.0759,213900.0
2012-05-15 15:10:00,31.2,31.21,31.08,31.17,283600.0,15.0759,15.0808,15.018,15.0614,283600.0
2012-05-15 15:20:00,31.18,31.19,31.08,31.1,345300.0,15.0663,15.0711,15.018,15.0276,345300.0
2012-05-15 15:30:00,31.1,31.24,31.1,31.24,284500.0,15.0276,15.0953,15.0276,15.0953,284500.0
2012-05-15 15:40:00,31.24,31.3,31.16,31.23,530300.0,15.0953,15.1243,15.0566,15.0904,530300.0
2012-05-15 15:50:00,31.22,31.29,31.21,31.25,559100.0,15.0856,15.1194,15.0808,15.1001,559100.0
2012-05-16 09:30:00,31.37,31.51,31.23,31.28,109000.0,15.1581,15.2257,15.0904,15.1146,109000.0
2012-05-16 09:40:00,31.28,31.48,31.23,31.46,82400.0,15.1146,15.2112,15.0904,15.2016,82400.0
2012-05-16 09:50:00,31.45,31.59,31.43,31.55,168700.0,15.1967,15.2644,15.1871,15.2451,168700.0
2012-05-16 10:00:00,31.55,31.64,31.42,31.5,118600.0,15.2451,15.2885,15.1822,15.2209,118600.0
2012-05-16 10:10:00,31.49,31.55,31.46,31.53,107500.0,15.2161,15.2451,15.2016,15.2354,107500.0
2012-05-16 10:20:00,31.53,31.57,31.39,31.39,85500.0,15.2354,15.2547,15.1677,15.1677,85500.0
2012-05-16 10:30:00,31.4,31.51,31.36,31.38,83300.0,15.1726,15.2257,15.1532,15.1629,83300.0
2012-05-16 10:40:00,31.38,31.49,31.37,31.41,93000.0,15.1629,15.2161,15.1581,15.1774,93000.0
2012-05-16 10:50:00,31.41,31.42,31.32,31.33,364900.0,15.1774,15.1822,15.1339,15.1388,364900.0
2012-05-16 11:00:00,31.33,31.35,31.08,31.11,288600.0,15.1388,15.1484,15.018,15.0324,288600.0
2012-05-16 11:10:00,31.12,31.18,31.03,31.13,236600.0,15.0373,15.0663,14.9938,15.0421,236600.0
2012-05-16 11:20:00,31.13,31.14,31.05,31.09,156200.0,15.0421,15.0469,15.0035,15.0228,156200.0
2012-05-16 11:30:00,31.09,31.16,31.06,31.09,163900.0,15.0228,15.0566,15.0083,15.0228,163900.0
2012-05-16 11:40:00,31.09,31.1,30.99,31.01,150000.0,15.0228,15.0276,14.9745,14.9841,150000.0
2012-05-16 11:50:00,31.0,31.04,30.99,31.02,115900.0,14.9793,14.9986,14.9745,14.989,115900.0
2012-05-16 12:00:00,31.03,31.03,30.94,30.96,96600.0,14.9938,14.9938,14.9503,14.96,96600.0
2012-05-16 12:10:00,30.96,30.99,30.93,30.97,52400.0,14.96,14.9745,14.9455,14.9648,52400.0
2012-05-16 12:20:00,30.98,31.03,30.93,31.03,87600.0,14.9696,14.9938,14.9455,14.9938,87600.0
2012-05-16 12:30:00,31.02,31.03,30.9,30.92,428700.0,14.989,14.9938,14.931,14.9406,428700.0
2012-05-16 12:40:00,30.92,30.98,30.9,30.94,97200.0,14.9406,14.9696,14.931,14.9503,97200.0
2012-05-16 12:50:00,30.95,30.96,30.87,30.88,63500.0,14.9551,14.96,14.9165,14.9213,63500.0
2012-05-16 13:00:00,30.89,30.94,30.86,30.93,91500.0,14.9261,14.9503,14.9116,14.9455,91500.0
2012-05-16 13:10:00,30.94,30.96,30.86,30.95,60200.0,14.9503,14.96,14.9116,14.9551,60200.0
2012-05-16 13:20:00,30.93,30.94,30.87,30.89,74500.0,14.9455,14.9503,14.9165,14.9261,74500.0
2012-05-16 13:30:00,30.9,30.9,30.83,30.84,73400.0,14.931,14.931,14.8972,14.902,73400.0
2012-05-16 13:40:00,30.84,30.88,30.79,30.85,73900.0,14.902,14.9213,14.8778,14.9068,73900.0
2012-05-16 13:50:00,30.84,30.91,30.81,30.91,84900.0,14.902,14.9358,14.8875,14.9358,84900.0
2012-05-16 14:00:00,30.91,30.98,30.77,30.79,188300.0,14.9358,14.9696,14.8682,14.8778,188300.0
2012-05-16 14:10:00,30.79,30.8,30.61,30.71,301500.0,14.8778,14.8827,14.7908,14.8392,301500.0
2012-05-16 14:20:00,30.7,30.75,30.62,30.66,263200.0,14.8343,14.8585,14.7957,14.815,263200.0
2012-05-16 14:30:00,30.66,30.73,30.59,30.63,214000.0,14.815,14.8488,14.7812,14.8005,214000.0
2012-05-16 14:40:00,30.62,30.75,30.6,30.74,151200.0,14.7957,14.8585,14.786,14.8537,151200.0
2012-05-16 14:50:00,30.75,30.86,30.73,30.79,212800.0,14.8585,14.9116,14.8488,14.8778,212800.0
2012-05-16 15:00:00,30.78,30.81,30.67,30.68,188400.0,14.873,14.8875,14.8198,14.8247,188400.0
2012-05-16 15:10:00,30.68,30.69,30.58,30.59,370300.0,14.8247,14.8295,14.7764,14.7812,370300.0
2012-05-16 15:20:00,30.59,30.63,30.54,30.55,251100.0,14.7812,14.8005,14.757,14.7619,251100.0
2012-05-16 15:30:00,30.55,30.6,30.48,30.54,686800.0,14.7619,14.786,14.728,14.757,686800.0
2012-05-16 15:40:00,30.54,30.6,30.48,30.57,510500.0,14.757,14.786,14.728,14.7715,510500.0
2012-05-16 15:50:00,30.57,30.58,30.51,30.53,640600.0,14.7715,14.7764,14.7425,14.7522,640600.0
2012-05-17 09:30:00,30.55,30.65,30.45,30.49,200700.0,14.7619,14.8102,14.7135,14.7329,200700.0
2012-05-17 09:40:00,30.48,30.51,30.37,30.39,210500.0,14.728,14.7425,14.6749,14.6845,210500.0
2012-05-17 09:50:00,30.38,30.41,30.22,30.32,182000.0,14.6797,14.6942,14.6024,14.6507,182000.0
2012-05-17 10:00:00,30.32,30.36,30.19,30.36,246900.0,14.6507,14.67,14.5879,14.67,246900.0
2012-05-17 10:10:00,30.36,30.44,30.32,30.39,272600.0,14.67,14.7087,14.6507,14.6845,272600.0
2012-05-17 10:20:00,30.39,30.4,30.21,30.32,203400.0,14.6845,14.6894,14.5976,14.6507,203400.0
2012-05-17 10:30:00,30.33,30.34,30.18,30.24,460400.0,14.6556,14.6604,14.5831,14.6121,460400.0
2012-05-17 10:40:00,30.24,30.31,30.18,30.2,153600.0,14.6121,14.6459,14.5831,14.5927,153600.0
2012-05-17 10:50:00,30.19,30.27,30.14,30.24,166700.0,14.5879,14.6266,14.5637,14.6121,166700.0
2012-05-17 11:00:00,30.25,30.29,30.19,30.19,201100.0,14.6169,14.6362,14.5879,14.5879,201100.0
2012-05-17 11:10:00,30.2,30.2,30.09,30.16,160200.0,14.5927,14.5927,14.5396,14.5734,160200.0
2012-05-17 11:20:00,30.16,30.17,30.1,30.16,265000.0,14.5734,14.5782,14.5444,14.5734,265000.0
2012-05-17 11:30:00,30.16,30.17,30.02,30.09,173100.0,14.5734,14.5782,14.5058,14.5396,173100.0
2012-05-17 11:40:00,30.09,30.14,30.08,30.09,333700.0,14.5396,14.5637,14.5347,14.5396,333700.0
2012-05-17 11:50:00,30.09,30.12,30.02,30.08,222400.0,14.5396,14.5541,14.5058,14.5347,222400.0
2012-05-17 12:00:00,30.08,30.1,29.92,29.98,269300.0,14.5347,14.5444,14.4574,14.4864,269300.0
2012-05-17 12:10:00,29.97,30.01,29.89,30.0,211200.0,14.4816,14.5009,14.4429,14.4961,211200.0
2012-05-17 12:20:00,30.0,30.11,29.99,30.05,112100.0,14.4961,14.5492,14.4913,14.5203,112100.0
2012-05-17 12:30:00,30.04,30.05,29.97,30.0,394900.0,14.5154,14.5203,14.4816,14.4961,394900.0
2012-05-17 12:40:00,30.0,30.1,30.0,30.05,275300.0,14.4961,14.5444,14.4961,14.5203,275300.0
2012-05-17 12:50:00,30.05,30.07,30.0,30.02,284300.0,14.5203,14.5299,14.4961,14.5058,284300.0
2012-05-17 13:00:00,30.02,30.11,30.0,30.05,360900.0,14.5058,14.5492,14.4961,14.5203,360900.0
2012-05-17 13:10:00,30.05,30.13,30.0,30.08,219100.0,14.5203,14.5589,14.4961,14.5347,219100.0
2012-05-17 13:20:00,30.09,30.16,30.08,30.1,240600.0,14.5396,14.5734,14.5347,14.5444,240600.0
2012-05-17 13:30:00,30.09,30.1,29.97,29.99,255600.0,14.5396,14.5444,14.4816,14.4913,255600.0
2012-05-17 13:40:00,29.99,30.06,29.99,30.02,167200.0,14.4913,14.5251,14.4913,14.5058,167200.0
2012-05-17 13:50:00,30.02,30.11,30.02,30.08,240100.0,14.5058,14.5492,14.5058,14.5347,240100.0
2012-05-17 14:00:00,30.07,30.07,30.02,30.04,89000.0,14.5299,14.5299,14.5058,14.5154,89000.0
2012-05-17 14:10:00,30.05,30.07,30.0,30.06,189800.0,14.5203,14.5299,14.4961,14.5251,189800.0
2012-05-17 14:20:00,30.05,30.14,30.05,30.1,275800.0,14.5203,14.5637,14.5203,14.5444,275800.0
2012-05-17 14:30:00,30.1,30.17,30.09,30.11,318400.0,14.5444,14.5782,14.5396,14.5492,318400.0
2012-05-17 14:40:00,30.1,30.11,30.03,30.05,449000.0,14.5444,14.5492,14.5106,14.5203,449000.0
2012-05-17 14:50:00,30.04,30.06,30.01,30.04,190000.0,14.5154,14.5251,14.5009,14.5154,190000.0
2012-05-17 15:00:00,30.04,30.06,29.91,29.93,276800.0,14.5154,14.5251,14.4526,14.4623,276800.0
2012-05-17 15:10:00,29.94,30.0,29.92,29.95,214400.0,14.4671,14.4961,14.4574,14.4719,214400.0
2012-05-17 15:20:00,29.96,30.0,29.9,29.95,145600.0,14.4768,14.4961,14.4478,14.4719,145600.0
2012-05-17 15:30:00,29.95,29.95,29.78,29.8,297000.0,14.4719,14.4719,14.3898,14.3995,297000.0
2012-05-17 15:40:00,29.8,29.84,29.76,29.84,325800.0,14.3995,14.4188,14.3801,14.4188,325800.0
2012-05-17 15:50:00,29.84,29.88,29.79,29.79,613500.0,14.4188,14.4381,14.3946,14.3946,613500.0
2012-05-18 09:30:00,29.97,30.16,29.88,29.95,736100.0,14.4816,14.5734,14.4381,14.4719,736100.0
2012-05-18 09:40:00,29.94,29.96,29.85,29.89,242100.0,14.4671,14.4768,14.4236,14.4429,242100.0
2012-05-18 09:50:00,29.89,29.96,29.81,29.91,208600.0,14.4429,14.4768,14.4043,14.4526,208600.0
2012-05-18 10:00:00,29.92,29.94,29.86,29.87,229500.0,14.4574,14.4671,14.4284,14.4333,229500.0
2012-05-18 10:10:00,29.87,29.99,29.87,29.93,158700.0,14.4333,14.4913,14.4333,14.4623,158700.0
2012-05-18 10:20:00,29.93,29.98,29.91,29.93,107600.0,14.4623,14.4864,14.4526,14.4623,107600.0
2012-05-18 10:30:00,29.94,30.15,29.91,30.14,112200.0,14.4671,14.5686,14.4526,14.5637,112200.0
2012-05-18 10:40:00,30.15,30.27,30.08,30.26,211200.0,14.5686,14.6266,14.5347,14.6217,211200.0
2012-05-18 10:50:00,30.27,30.31,30.18,30.22,302000.0,14.6266,14.6459,14.5831,14.6024,302000.0
2012-05-18 11:00:00,30.22,30.31,30.22,30.24,253400.0,14.6024,14.6459,14.6024,14.6121,253400.0
2012-05-18 11:10:00,30.24,30.28,30.17,30.25,578700.0,14.6121,14.6314,14.5782,14.6169,578700.0
2012-05-18 11:20:00,30.25,30.32,30.23,30.23,308000.0,14.6169,14.6507,14.6072,14.6072,308000.0
2012-05-18 11:30:00,30.24,30.26,30.11,30.2,209000.0,14.6121,14.6217,14.5492,14.5927,209000.0
2012-05-18 11:40:00,30.21,30.26,30.18,30.2,111100.0,14.5976,14.6217,14.5831,14.5927,111100.0
2012-05-18 11:50:00,30.19,30.19,30.01,30.08,210200.0,14.5879,14.5879,14.5009,14.5347,210200.0
2012-05-18 12:00:00,30.08,30.17,30.08,30.14,128600.0,14.5347,14.5782,14.5347,14.5637,128600.0
2012-05-18 12:10:00,30.14,30.2,30.12,30.15,95200.0,14.5637,14.5927,14.5541,14.5686,95200.0
2012-05-18 12:20:00,30.14,30.23,30.13,30.21,82700.0,14.5637,14.6072,14.5589,14.5976,82700.0
2012-05-18 12:30:00,30.21,30.25,30.2,30.25,258400.0,14.5976,14.6169,14.5927,14.6169,258400.0
2012-05-18 12:40:00,30.25,30.29,30.19,30.21,106400.0,14.6169,14.6362,14.5879,14.5976,106400.0
2012-05-18 12:50:00,30.21,30.22,30.15,30.16,82700.0,14.5976,14.6024,14.5686,14.5734,82700.0
2012-05-18 13:00:00,30.16,30.18,30.11,30.16,90700.0,14.5734,14.5831,14.5492,14.5734,90700.0
2012-05-18 13:10:00,30.16,30.3,30.16,30.27,93800.0,14.5734,14.6411,14.5734,14.6266,93800.0
2012-05-18 13:20:00,30.27,30.27,30.17,30.19,69700.0,14.6266,14.6266,14.5782,14.5879,69700.0
2012-05-18 13:30:00,30.19,30.24,30.18,30.19,116100.0,14.5879,14.6121,14.5831,14.5879,116100.0
2012-05-18 13:40:00,30.19,30.21,30.15,30.18,91400.0,14.5879,14.5976,14.5686,14.5831,91400.0
2012-05-18 13:50:00,30.18,30.19,30.12,30.13,123200.0,14.5831,14.5879,14.5541,14.5589,123200.0
2012-05-18 14:00:00,30.12,30.12,30.04,30.08,235100.0,14.5541,14.5541,14.5154,14.5347,235100.0
2012-05-18 14:10:00,30.08,30.15,30.06,30.09,148000.0,14.5347,14.5686,14.5251,14.5396,148000.0
2012-05-18 14:20:00,30.09,30.15,30.05,30.14,265200.0,14.5396,14.5686,14.5203,14.5637,265200.0
2012-05-18 14:30:00,30.14,30.17,30.08,30.1,411300.0,14.5637,14.5782,14.5347,14.5444,411300.0
2012-05-18 14:40:00,30.1,30.1,29.98,29.98,423200.0,14.5444,14.5444,14.4864,14.4864,423200.0
2012-05-18 14:50:00,29.99,30.0,29.86,29.86,305000.0,14.4913,14.4961,14.4284,14.4284,305000.0
2012-05-18 15:00:00,29.87,29.92,29.82,29.86,363600.0,14.4333,14.4574,14.4091,14.4284,363600.0
2012-05-18 15:10:00,29.87,29.94,29.84,29.93,249600.0,14.4333,14.4671,14.4188,14.4623,249600.0
2012-05-18 15:20:00,29.92,29.93,29.77,29.77,233400.0,14.4574,14.4623,14.385,14.385,233400.0
2012-05-18 15:30:00,29.77,29.78,29.56,29.63,498900.0,14.385,14.3898,14.2835,14.3173,498900.0
2012-05-18 15:40:00,29.63,29.68,29.56,29.6,680800.0,14.3173,14.3415,14.2835,14.3028,680800.0
2012-05-18 15:50:00,29.6,29.75,29.6,29.7,1029600.0,14.3028,14.3753,14.3028,14.3511,1029600.0
2012-05-21 09:30:00,29.76,30.21,29.76,30.13,380700.0,14.3801,14.5976,14.3801,14.5589,380700.0
2012-05-21 09:40:00,30.15,30.21,30.08,30.15,282500.0,14.5686,14.5976,14.5347,14.5686,282500.0
2012-05-21 09:50:00,30.14,30.15,30.01,30.09,262900.0,14.5637,14.5686,14.5009,14.5396,262900.0
2012-05-21 10:00:00,30.09,30.11,30.02,30.1,494300.0,14.5396,14.5492,14.5058,14.5444,494300.0
2012-05-21 10:10:00,30.1,30.17,30.04,30.15,312500.0,14.5444,14.5782,14.5154,14.5686,312500.0
2012-05-21 10:20:00,30.15,30.18,30.04,30.15,338900.0,14.5686,14.5831,14.5154,14.5686,338900.0
2012-05-21 10:30:00,30.16,30.23,30.13,30.15,403000.0,14.5734,14.6072,14.5589,14.5686,403000.0
2012-05-21 10:40:00,30.14,30.31,30.14,30.29,213900.0,14.5637,14.6459,14.5637,14.6362,213900.0
2012-05-21 10:50:00,30.29,30.39,30.29,30.39,122100.0,14.6362,14.6845,14.6362,14.6845,122100.0
2012-05-21 11:00:00,30.39,30.49,30.38,30.41,313700.0,14.6845,14.7329,14.6797,14.6942,313700.0
2012-05-21 11:10:00,30.4,30.48,30.38,30.45,286500.0,14.6894,14.728,14.6797,14.7135,286500.0
2012-05-21 11:20:00,30.45,30.49,30.42,30.44,183300.0,14.7135,14.7329,14.699,14.7087,183300.0
2012-05-21 11:30:00,30.44,30.45,30.38,30.4,367400.0,14.7087,14.7135,14.6797,14.6894,367400.0
2012-05-21 11:40:00,30.4,30.46,30.39,30.46,272800.0,14.6894,14.7184,14.6845,14.7184,272800.0
2012-05-21 11:50:00,30.46,30.48,30.41,30.48,232000.0,14.7184,14.728,14.6942,14.728,232000.0
2012-05-21 12:00:00,30.48,30.61,30.47,30.61,182600.0,14.728,14.7908,14.7232,14.7908,182600.0
2012-05-21 12:10:00,30.61,30.69,30.6,30.69,125500.0,14.7908,14.8295,14.786,14.8295,125500.0
2012-05-21 12:20:00,30.69,30.81,30.68,30.78,260400.0,14.8295,14.8875,14.8247,14.873,260400.0
2012-05-21 12:30:00,30.78,30.79,30.68,30.73,90700.0,14.873,14.8778,14.8247,14.8488,90700.0
2012-05-21 12:40:00,30.73,30.74,30.65,30.66,93900.0,14.8488,14.8537,14.8102,14.815,93900.0
2012-05-21 12:50:00,30.66,30.7,30.63,30.65,289200.0,14.815,14.8343,14.8005,14.8102,289200.0
2012-05-21 13:00:00,30.65,30.7,30.62,30.63,189300.0,14.8102,14.8343,14.7957,14.8005,189300.0
2012-05-21 13:10:00,30.64,30.68,30.61,30.66,260800.0,14.8053,14.8247,14.7908,14.815,260800.0
2012-05-21 13:20:00,30.65,30.77,30.63,30.76,138000.0,14.8102,14.8682,14.8005,14.8633,138000.0
2012-05-21 13:30:00,30.76,30.84,30.75,30.83,97000.0,14.8633,14.902,14.8585,14.8972,97000.0
2012-05-21 13:40:00,30.84,30.88,30.81,30.81,225600.0,14.902,14.9213,14.8875,14.8875,225600.0
2012-05-21 13:50:00,30.81,30.82,30.73,30.77,179900.0,14.8875,14.8923,14.8488,14.8682,179900.0
2012-05-21 14:00:00,30.77,30.77,30.62,30.66,408200.0,14.8682,14.8682,14.7957,14.815,408200.0
2012-05-21 14:10:00,30.67,30.73,30.65,30.73,178600.0,14.8198,14.8488,14.8102,14.8488,178600.0
2012-05-21 14:20:00,30.73,30.74,30.61,30.61,175500.0,14.8488,14.8537,14.7908,14.7908,175500.0
2012-05-21 14:30:00,30.6,30.68,30.6,30.64,166500.0,14.786,14.8247,14.786,14.8053,166500.0
2012-05-21 14:40:00,30.64,30.66,30.63,30.66,119200.0,14.8053,14.815,14.8005,14.815,119200.0
2012-05-21 14:50:00,30.66,30.76,30.65,30.74,222300.0,14.815,14.8633,14.8102,14.8537,222300.0
2012-05-21 15:00:00,30.74,30.88,30.74,30.87,173700.0,14.8537,14.9213,14.8537,14.9165,173700.0
2012-05-21 15:10:00,30.87,30.89,30.83,30.87,243200.0,14.9165,14.9261,14.8972,14.9165,243200.0
2012-05-21 15:20:00,30.88,30.96,30.87,30.92,273500.0,14.9213,14.96,14.9165,14.9406,273500.0
2012-05-21 15:30:00,30.92,30.95,30.88,30.95,362300.0,14.9406,14.9551,14.9213,14.9551,362300.0
2012-05-21 15:40:00,30.94,31.08,30.94,31.07,580700.0,14.9503,15.018,14.9503,15.0131,580700.0
2012-05-21 15:50:00,31.06,31.07,30.97,31.0,769200.0,15.0083,15.0131,14.9648,14.9793,769200.0
2012-05-22 09:30:00,30.84,31.25,30.8,31.25,387400.0,14.902,15.1001,14.8827,15.1001,387400.0
2012-05-22 09:40:00,31.25,31.35,31.15,31.34,295300.0,15.1001,15.1484,15.0518,15.1436,295300.0
2012-05-22 09:50:00,31.34,31.45,31.31,31.38,242500.0,15.1436,15.1967,15.1291,15.1629,242500.0
2012-05-22 10:00:00,31.39,31.62,31.38,31.6,395300.0,15.1677,15.2789,15.1629,15.2692,395300.0
2012-05-22 10:10:00,31.61,31.64,31.55,31.6,184400.0,15.2741,15.2885,15.2451,15.2692,184400.0
2012-05-22 10:20:00,31.59,31.66,31.56,31.66,183800.0,15.2644,15.2982,15.2499,15.2982,183800.0
2012-05-22 10:30:00,31.66,31.78,31.64,31.78,375200.0,15.2982,15.3562,15.2885,15.3562,375200.0
2012-05-22 10:40:00,31.78,31.82,31.7,31.76,217100.0,15.3562,15.3755,15.3175,15.3465,217100.0
2012-05-22 10:50:00,31.77,31.77,31.65,31.71,200000.0,15.3514,15.3514,15.2934,15.3224,200000.0
2012-05-22 11:00:00,31.7,31.72,31.57,31.6,182800.0,15.3175,15.3272,15.2547,15.2692,182800.0
2012-05-22 11:10:00,31.61,31.69,31.6,31.62,149100.0,15.2741,15.3127,15.2692,15.2789,149100.0
2012-05-22 11:20:00,31.62,31.67,31.58,31.58,117300.0,15.2789,15.303,15.2596,15.2596,117300.0
2012-05-22 11:30:00,31.59,31.6,31.46,31.48,264400.0,15.2644,15.2692,15.2016,15.2112,264400.0
2012-05-22 11:40:00,31.47,31.53,31.47,31.52,160700.0,15.2064,15.2354,15.2064,15.2306,160700.0
2012-05-22 11:50:00,31.51,31.52,31.45,31.45,201700.0,15.2257,15.2306,15.1967,15.1967,201700.0
2012-05-22 12:00:00,31.46,31.47,31.32,31.38,175300.0,15.2016,15.2064,15.1339,15.1629,175300.0
2012-05-22 12:10:00,31.38,31.42,31.3,31.37,225200.0,15.1629,15.1822,15.1243,15.1581,225200.0
2012-05-22 12:20:00,31.37,31.46,31.36,31.39,121200.0,15.1581,15.2016,15.1532,15.1677,121200.0
2012-05-22 12:30:00,31.39,31.41,31.34,31.39,119800.0,15.1677,15.1774,15.1436,15.1677,119800.0
2012-05-22 12:40:00,31.39,31.46,31.37,31.44,66800.0,15.1677,15.2016,15.1581,15.1919,66800.0
2012-05-22 12:50:00,31.45,31.45,31.34,31.35,55900.0,15.1967,15.1967,15.1436,15.1484,55900.0
2012-05-22 13:00:00,31.34,31.41,31.34,31.37,98400.0,15.1436,15.1774,15.1436,15.1581,98400.0
2012-05-22 13:10:00,31.38,31.38,31.29,31.3,92600.0,15.1629,15.1629,15.1194,15.1243,92600.0
2012-05-22 13:20:00,31.31,31.38,31.27,31.33,60800.0,15.1291,15.1629,15.1098,15.1388,60800.0
2012-05-22 13:30:00,31.32,31.4,31.3,31.4,130800.0,15.1339,15.1726,15.1243,15.1726,130800.0
2012-05-22 13:40:00,31.4,31.45,31.37,31.45,187500.0,15.1726,15.1967,15.1581,15.1967,187500.0
2012-05-22 13:50:00,31.45,31.46,31.36,31.46,106200.0,15.1967,15.2016,15.1532,15.2016,106200.0
2012-05-22 14:00:00,31.46,31.67,31.46,31.65,244900.0,15.2016,15.303,15.2016,15.2934,244900.0
2012-05-22 14:10:00,31.65,31.67,31.46,31.49,246700.0,15.2934,15.303,15.2016,15.2161,246700.0
2012-05-22 14:20:00,31.48,31.62,31.48,31.5,279700.0,15.2112,15.2789,15.2112,15.2209,279700.0
2012-05-22 14:30:00,31.51,31.53,31.45,31.52,258800.0,15.2257,15.2354,15.1967,15.2306,258800.0
2012-05-22 14:40:00,31.52,31.57,31.47,31.56,226000.0,15.2306,15.2547,15.2064,15.2499,226000.0
2012-05-22 14:50:00,31.56,31.59,31.5,31.51,165400.0,15.2499,15.2644,15.2209,15.2257,165400.0
2012-05-22 15:00:00,31.51,31.54,31.4,31.4,190100.0,15.2257,15.2402,15.1726,15.1726,190100.0
2012-05-22 15:10:00,31.4,31.44,31.35,31.35,178100.0,15.1726,15.1919,15.1484,15.1484,178100.0
2012-05-22 15:20:00,31.34,31.36,31.27,31.27,189100.0,15.1436,15.1532,15.1098,15.1098,189100.0
2012-05-22 15:30:00,31.27,31.29,31.16,31.18,270900.0,15.1098,15.1194,15.0566,15.0663,270900.0
2012-05-22 15:40:00,31.18,31.23,31.09,31.12,440500.0,15.0663,15.0904,15.0228,15.0373,440500.0
2012-05-22 15:50:00,31.13,31.3,31.12,31.29,506700.0,15.0421,15.1243,15.0373,15.1194,506700.0
2012-05-23 09:30:00,31.38,31.39,31.04,31.19,215300.0,15.1629,15.1677,14.9986,15.0711,215300.0
2012-05-23 09:40:00,31.17,31.23,31.05,31.07,205200.0,15.0614,15.0904,15.0035,15.0131,205200.0
2012-05-23 09:50:00,31.07,31.3,31.06,31.2,151100.0,15.0131,15.1243,15.0083,15.0759,151100.0
2012-05-23 10:00:00,31.2,31.31,31.15,31.17,292400.0,15.0759,15.1291,15.0518,15.0614,292400.0
2012-05-23 10:10:00,31.18,31.2,31.07,31.13,222400.0,15.0663,15.0759,15.0131,15.0421,222400.0
2012-05-23 10:20:00,31.12,31.14,31.02,31.03,112800.0,15.0373,15.0469,14.989,14.9938,112800.0
2012-05-23 10:30:00,31.04,31.05,30.86,30.86,150400.0,14.9986,15.0035,14.9116,14.9116,150400.0
2012-05-23 10:40:00,30.87,30.9,30.75,30.79,254400.0,14.9165,14.931,14.8585,14.8778,254400.0
2012-05-23 10:50:00,30.78,30.88,30.76,30.8,178400.0,14.873,14.9213,14.8633,14.8827,178400.0
2012-05-23 11:00:00,30.8,30.83,30.71,30.82,126200.0,14.8827,14.8972,14.8392,14.8923,126200.0
2012-05-23 11:10:00,30.82,30.87,30.76,30.81,114400.0,14.8923,14.9165,14.8633,14.8875,114400.0
2012-05-23 11:20:00,30.81,30.94,30.79,30.86,102800.0,14.8875,14.9503,14.8778,14.9116,102800.0
2012-05-23 11:30:00,30.86,30.92,30.73,30.82,116300.0,14.9116,14.9406,14.8488,14.8923,116300.0
2012-05-23 11:40:00,30.82,30.91,30.77,30.78,77900.0,14.8923,14.9358,14.8682,14.873,77900.0
2012-05-23 11:50:00,30.79,30.83,30.74,30.75,48700.0,14.8778,14.8972,14.8537,14.8585,48700.0
2012-05-23 12:00:00,30.75,30.76,30.64,30.7,101800.0,14.8585,14.8633,14.8053,14.8343,101800.0
2012-05-23 12:10:00,30.7,30.76,30.69,30.75,72100.0,14.8343,14.8633,14.8295,14.8585,72100.0
2012-05-23 12:20:00,30.74,30.75,30.67,30.7,175100.0,14.8537,14.8585,14.8198,14.8343,175100.0
2012-05-23 12:30:00,30.69,30.77,30.69,30.77,51700.0,14.8295,14.8682,14.8295,14.8682,51700.0
2012-05-23 12:40:00,30.76,30.83,30.74,30.8,89400.0,14.8633,14.8972,14.8537,14.8827,89400.0
2012-05-23 12:50:00,30.79,30.82,30.77,30.8,63200.0,14.8778,14.8923,14.8682,14.8827,63200.0
2012-05-23 13:00:00,30.8,30.88,30.77,30.8,75300.0,14.8827,14.9213,14.8682,14.8827,75300.0
2012-05-23 13:10:00,30.81,30.89,30.8,30.88,73400.0,14.8875,14.9261,14.8827,14.9213,73400.0
2012-05-23 13:20:00,30.88,31.02,30.88,31.02,77200.0,14.9213,14.989,14.9213,14.989,77200.0
2012-05-23 13:30:00,31.03,31.08,30.98,31.05,99700.0,14.9938,15.018,14.9696,15.0035,99700.0
2012-05-23 13:40:00,31.06,31.2,31.05,31.19,147300.0,15.0083,15.0759,15.0035,15.0711,147300.0
2012-05-23 13:50:00,31.19,31.2,31.1,31.13,155800.0,15.0711,15.0759,15.0276,15.0421,155800.0
2012-05-23 14:00:00,31.13,31.14,31.05,31.12,209800.0,15.0421,15.0469,15.0035,15.0373,209800.0
2012-05-23 14:10:00,31.12,31.13,31.0,31.03,72200.0,15.0373,15.0421,14.9793,14.9938,72200.0
2012-05-23 14:20:00,31.02,31.05,30.95,30.97,43600.0,14.989,15.0035,14.9551,14.9648,43600.0
2012-05-23 14:30:00,30.97,31.03,30.94,31.0,144100.0,14.9648,14.9938,14.9503,14.9793,144100.0
2012-05-23 14:40:00,30.99,31.11,30.96,31.1,233200.0,14.9745,15.0324,14.96,15.0276,233200.0
2012-05-23 14:50:00,31.1,31.13,31.09,31.11,205200.0,15.0276,15.0421,15.0228,15.0324,205200.0
2012-05-23 15:00:00,31.12,31.15,31.06,31.15,196100.0,15.0373,15.0518,15.0083,15.0518,196100.0
2012-05-23 15:10:00,31.15,31.25,31.13,31.24,460200.0,15.0518,15.1001,15.0421,15.0953,460200.0
2012-05-23 15:20:00,31.25,31.3,31.22,31.23,215100.0,15.1001,15.1243,15.0856,15.0904,215100.0
2012-05-23 15:30:00,31.24,31.42,31.23,31.39,458700.0,15.0953,15.1822,15.0904,15.1677,458700.0
2012-05-23 15:40:00,31.39,31.47,31.37,31.42,731500.0,15.1677,15.2064,15.1581,15.1822,731500.0
2012-05-23 15:50:00,31.42,31.45,31.33,31.38,759500.0,15.1822,15.1967,15.1388,15.1629,759500.0
2012-05-24 09:30:00,31.4,31.61,31.3,31.33,485300.0,15.1726,15.2741,15.1243,15.1388,485300.0
2012-05-24 09:40:00,31.33,31.42,31.19,31.23,239800.0,15.1388,15.1822,15.0711,15.0904,239800.0
2012-05-24 09:50:00,31.23,31.3,31.15,31.26,155900.0,15.0904,15.1243,15.0518,15.1049,155900.0
2012-05-24 10:00:00,31.26,31.31,31.13,31.21,201500.0,15.1049,15.1291,15.0421,15.0808,201500.0
2012-05-24 10:10:00,31.21,31.22,31.02,31.12,161800.0,15.0808,15.0856,14.989,15.0373,161800.0
2012-05-24 10:20:00,31.12,31.16,31.03,31.14,132600.0,15.0373,15.0566,14.9938,15.0469,132600.0
2012-05-24 10:30:00,31.14,31.29,31.13,31.19,121300.0,15.0469,15.1194,15.0421,15.0711,121300.0
2012-05-24 10:40:00,31.2,31.26,31.14,31.15,244300.0,15.0759,15.1049,15.0469,15.0518,244300.0
2012-05-24 10:50:00,31.15,31.25,31.08,31.17,75100.0,15.0518,15.1001,15.018,15.0614,75100.0
2012-05-24 11:00:00,31.16,31.21,31.1,31.16,91000.0,15.0566,15.0808,15.0276,15.0566,91000.0
2012-05-24 11:10:00,31.16,31.28,31.16,31.24,72100.0,15.0566,15.1146,15.0566,15.0953,72100.0
2012-05-24 11:20:00,31.23,31.27,31.15,31.15,73900.0,15.0904,15.1098,15.0518,15.0518,73900.0
2012-05-24 11:30:00,31.15,31.15,30.99,31.01,91600.0,15.0518,15.0518,14.9745,14.9841,91600.0
2012-05-24 11:40:00,31.0,31.01,30.94,31.0,76700.0,14.9793,14.9841,14.9503,14.9793,76700.0
2012-05-24 11:50:00,30.99,31.15,30.91,30.94,185100.0,14.9745,15.0518,14.9358,14.9503,185100.0
2012-05-24 12:00:00,30.94,30.96,30.85,30.93,197100.0,14.9503,14.96,14.9068,14.9455,197100.0
2012-05-24 12:10:00,30.93,30.99,30.9,30.92,255600.0,14.9455,14.9745,14.931,14.9406,255600.0
2012-05-24 12:20:00,30.92,30.98,30.88,30.9,169800.0,14.9406,14.9696,14.9213,14.931,169800.0
2012-05-24 12:30:00,30.9,30.96,30.85,30.93,75100.0,14.931,14.96,14.9068,14.9455,75100.0
2012-05-24 12:40:00,30.93,30.96,30.9,30.92,48800.0,14.9455,14.96,14.931,14.9406,48800.0
2012-05-24 12:50:00,30.93,30.94,30.84,30.88,59200.0,14.9455,14.9503,14.902,14.9213,59200.0
2012-05-24 13:00:00,30.89,30.95,30.87,30.93,52200.0,14.9261,14.9551,14.9165,14.9455,52200.0
2012-05-24 13:10:00,30.92,30.93,30.87,30.88,77900.0,14.9406,14.9455,14.9165,14.9213,77900.0
2012-05-24 13:20:00,30.87,30.94,30.86,30.89,130100.0,14.9165,14.9503,14.9116,14.9261,130100.0
2012-05-24 13:30:00,30.89,30.9,30.83,30.89,145400.0,14.9261,14.931,14.8972,14.9261,145400.0
2012-05-24 13:40:00,30.89,30.9,30.78,30.8,106000.0,14.9261,14.931,14.873,14.8827,106000.0
2012-05-24 13:50:00,30.8,30.8,30.69,30.69,90300.0,14.8827,14.8827,14.8295,14.8295,90300.0
2012-05-24 14:00:00,30.68,30.82,30.67,30.8,147800.0,14.8247,14.8923,14.8198,14.8827,147800.0
2012-05-24 14:10:00,30.8,30.81,30.73,30.8,134800.0,14.8827,14.8875,14.8488,14.8827,134800.0
2012-05-24 14:20:00,30.8,30.88,30.78,30.85,143600.0,14.8827,14.9213,14.873,14.9068,143600.0
2012-05-24 14:30:00,30.85,30.91,30.81,30.83,166200.0,14.9068,14.9358,14.8875,14.8972,166200.0
2012-05-24 14:40:00,30.82,30.83,30.73,30.81,104200.0,14.8923,14.8972,14.8488,14.8875,104200.0
2012-05-24 14:50:00,30.82,30.85,30.8,30.83,129800.0,14.8923,14.9068,14.8827,14.8972,129800.0
2012-05-24 15:00:00,30.82,30.84,30.8,30.82,207300.0,14.8923,14.902,14.8827,14.8923,207300.0
2012-05-24 15:10:00,30.82,30.82,30.72,30.74,192300.0,14.8923,14.8923,14.844,14.8537,192300.0
2012-05-24 15:20:00,30.74,30.95,30.71,30.92,318800.0,14.8537,14.9551,14.8392,14.9406,318800.0
2012-05-24 15:30:00,30.92,30.99,30.89,30.94,217100.0,14.9406,14.9745,14.9261,14.9503,217100.0
2012-05-24 15:40:00,30.95,31.02,30.93,31.0,442100.0,14.9551,14.989,14.9455,14.9793,442100.0
2012-05-24 15:50:00,31.0,31.05,30.98,31.04,636800.0,14.9793,15.0035,14.9696,14.9986,636800.0
2012-05-25 09:30:00,31.1,31.21,31.06,31.15,227900.0,15.0276,15.0808,15.0083,15.0518,227900.0
2012-05-25 09:40:00,31.15,31.16,30.94,31.07,159400.0,15.0518,15.0566,14.9503,15.0131,159400.0
2012-05-25 09:50:00,31.08,31.1,31.0,31.06,150900.0,15.018,15.0276,14.9793,15.0083,150900.0
2012-05-25 10:00:00,31.05,31.1,30.9,30.91,163900.0,15.0035,15.0276,14.931,14.9358,163900.0
2012-05-25 10:10:00,30.92,30.93,30.8,30.86,126000.0,14.9406,14.9455,14.8827,14.9116,126000.0
2012-05-25 10:20:00,30.86,30.89,30.78,30.86,82800.0,14.9116,14.9261,14.873,14.9116,82800.0
2012-05-25 10:30:00,30.85,30.95,30.85,30.89,143200.0,14.9068,14.9551,14.9068,14.9261,143200.0
2012-05-25 10:40:00,30.89,30.91,30.76,30.84,197800.0,14.9261,14.9358,14.8633,14.902,197800.0
2012-05-25 10:50:00,30.84,30.85,30.75,30.76,149000.0,14.902,14.9068,14.8585,14.8633,149000.0
2012-05-25 11:00:00,30.76,30.85,30.76,30.8,216300.0,14.8633,14.9068,14.8633,14.8827,216300.0
2012-05-25 11:10:00,30.8,30.84,30.75,30.79,110700.0,14.8827,14.902,14.8585,14.8778,110700.0
2012-05-25 11:20:00,30.8,30.89,30.79,30.85,61500.0,14.8827,14.9261,14.8778,14.9068,61500.0
2012-05-25 11:30:00,30.85,30.88,30.79,30.84,106600.0,14.9068,14.9213,14.8778,14.902,106600.0
2012-05-25 11:40:00,30.84,30.99,30.83,30.99,142500.0,14.902,14.9745,14.8972,14.9745,142500.0
2012-05-25 11:50:00,30.99,31.01,30.91,30.92,196500.0,14.9745,14.9841,14.9358,14.9406,196500.0
2012-05-25 12:00:00,30.93,30.94,30.87,30.92,183000.0,14.9455,14.9503,14.9165,14.9406,183000.0
2012-05-25 12:10:00,30.92,30.92,30.87,30.89,42400.0,14.9406,14.9406,14.9165,14.9261,42400.0
2012-05-25 12:20:00,30.9,30.92,30.84,30.86,60200.0,14.931,14.9406,14.902,14.9116,60200.0
2012-05-25 12:30:00,30.86,30.92,30.84,30.9,41500.0,14.9116,14.9406,14.902,14.931,41500.0
2012-05-25 12:40:00,30.9,30.91,30.87,30.87,61100.0,14.931,14.9358,14.9165,14.9165,61100.0
2012-05-25 12:50:00,30.89,30.92,30.85,30.86,37400.0,14.9261,14.9406,14.9068,14.9116,37400.0
2012-05-25 13:00:00,30.86,30.88,30.82,30.86,44200.0,14.9116,14.9213,14.8923,14.9116,44200.0
2012-05-25 13:10:00,30.87,30.9,30.85,30.9,27200.0,14.9165,14.931,14.9068,14.931,27200.0
2012-05-25 13:20:00,30.89,30.94,30.87,30.89,71100.0,14.9261,14.9503,14.9165,14.9261,71100.0
2012-05-25 13:30:00,30.9,30.96,30.89,30.95,116300.0,14.931,14.96,14.9261,14.9551,116300.0
2012-05-25 13:40:00,30.96,30.99,30.95,30.99,75400.0,14.96,14.9745,14.9551,14.9745,75400.0
2012-05-25 13:50:00,30.98,31.01,30.96,30.99,128700.0,14.9696,14.9841,14.96,14.9745,128700.0
2012-05-25 14:00:00,31.0,31.01,30.99,31.0,43300.0,14.9793,14.9841,14.9745,14.9793,43300.0
2012-05-25 14:10:00,31.0,31.01,30.96,30.96,88600.0,14.9793,14.9841,14.96,14.96,88600.0
2012-05-25 14:20:00,30.95,30.99,30.92,30.98,129900.0,14.9551,14.9745,14.9406,14.9696,129900.0
2012-05-25 14:30:00,30.98,31.01,30.93,30.94,162600.0,14.9696,14.9841,14.9455,14.9503,162600.0
2012-05-25 14:40:00,30.95,30.95,30.85,30.85,150700.0,14.9551,14.9551,14.9068,14.9068,150700.0
2012-05-25 14:50:00,30.86,30.87,30.79,30.81,176400.0,14.9116,14.9165,14.8778,14.8875,176400.0
2012-05-25 15:00:00,30.82,30.92,30.79,30.92,182400.0,14.8923,14.9406,14.8778,14.9406,182400.0
2012-05-25 15:10:00,30.92,30.94,30.8,30.8,224500.0,14.9406,14.9503,14.8827,14.8827,224500.0
2012-05-25 15:20:00,30.81,30.82,30.75,30.76,196500.0,14.8875,14.8923,14.8585,14.8633,196500.0
2012-05-25 15:30:00,30.75,30.8,30.72,30.79,436600.0,14.8585,14.8827,14.844,14.8778,436600.0
2012-05-25 15:40:00,30.79,30.83,30.76,30.76,329800.0,14.8778,14.8972,14.8633,14.8633,329800.0
2012-05-25 15:50:00,30.76,30.8,30.74,30.78,673300.0,14.8633,14.8827,14.8537,14.873,673300.0
2012-05-29 09:30:00,30.9,31.32,30.89,31.32,388100.0,14.931,15.1339,14.9261,15.1339,388100.0
2012-05-29 09:40:00,31.3,31.33,31.2,31.28,151400.0,15.1243,15.1388,15.0759,15.1146,151400.0
2012-05-29 09:50:00,31.27,31.38,31.19,31.22,372600.0,15.1098,15.1629,15.0711,15.0856,372600.0
2012-05-29 10:00:00,31.21,31.28,31.12,31.28,289700.0,15.0808,15.1146,15.0373,15.1146,289700.0
2012-05-29 10:10:00,31.27,31.28,31.18,31.25,182300.0,15.1098,15.1146,15.0663,15.1001,182300.0
2012-05-29 10:20:00,31.26,31.42,31.26,31.42,168300.0,15.1049,15.1822,15.1049,15.1822,168300.0
2012-05-29 10:30:00,31.42,31.49,31.39,31.4,154800.0,15.1822,15.2161,15.1677,15.1726,154800.0
2012-05-29 10:40:00,31.41,31.47,31.38,31.45,205600.0,15.1774,15.2064,15.1629,15.1967,205600.0
2012-05-29 10:50:00,31.45,31.46,31.4,31.42,207500.0,15.1967,15.2016,15.1726,15.1822,207500.0
2012-05-29 11:00:00,31.42,31.44,31.33,31.37,223000.0,15.1822,15.1919,15.1388,15.1581,223000.0
2012-05-29 11:10:00,31.36,31.39,31.32,31.35,101900.0,15.1532,15.1677,15.1339,15.1484,101900.0
2012-05-29 11:20:00,31.36,31.45,31.29,31.44,118700.0,15.1532,15.1967,15.1194,15.1919,118700.0
2012-05-29 11:30:00,31.44,31.47,31.28,31.33,169500.0,15.1919,15.2064,15.1146,15.1388,169500.0
2012-05-29 11:40:00,31.32,31.34,31.21,31.28,119000.0,15.1339,15.1436,15.0808,15.1146,119000.0
2012-05-29 11:50:00,31.28,31.38,31.28,31.33,69400.0,15.1146,15.1629,15.1146,15.1388,69400.0
2012-05-29 12:00:00,31.32,31.33,31.22,31.28,109500.0,15.1339,15.1388,15.0856,15.1146,109500.0
2012-05-29 12:10:00,31.28,31.28,31.18,31.21,96200.0,15.1146,15.1146,15.0663,15.0808,96200.0
2012-05-29 12:20:00,31.21,31.26,31.17,31.21,88700.0,15.0808,15.1049,15.0614,15.0808,88700.0
2012-05-29 12:30:00,31.21,31.25,31.16,31.19,72900.0,15.0808,15.1001,15.0566,15.0711,72900.0
2012-05-29 12:40:00,31.2,31.27,31.19,31.25,85200.0,15.0759,15.1098,15.0711,15.1001,85200.0
2012-05-29 12:50:00,31.25,31.31,31.23,31.23,43300.0,15.1001,15.1291,15.0904,15.0904,43300.0
2012-05-29 13:00:00,31.23,31.27,31.21,31.25,54100.0,15.0904,15.1098,15.0808,15.1001,54100.0
2012-05-29 13:10:00,31.25,31.3,31.24,31.25,42600.0,15.1001,15.1243,15.0953,15.1001,42600.0
2012-05-29 13:20:00,31.26,31.26,31.19,31.19,66900.0,15.1049,15.1049,15.0711,15.0711,66900.0
2012-05-29 13:30:00,31.19,31.27,31.17,31.25,97000.0,15.0711,15.1098,15.0614,15.1001,97000.0
2012-05-29 13:40:00,31.25,31.36,31.25,31.32,78800.0,15.1001,15.1532,15.1001,15.1339,78800.0
2012-05-29 13:50:00,31.31,31.33,31.3,31.33,76800.0,15.1291,15.1388,15.1243,15.1388,76800.0
2012-05-29 14:00:00,31.33,31.33,31.22,31.22,89200.0,15.1388,15.1388,15.0856,15.0856,89200.0
2012-05-29 14:10:00,31.22,31.31,31.21,31.29,159400.0,15.0856,15.1291,15.0808,15.1194,159400.0
2012-05-29 14:20:00,31.29,31.3,31.23,31.28,57400.0,15.1194,15.1243,15.0904,15.1146,57400.0
2012-05-29 14:30:00,31.29,31.32,31.25,31.26,62600.0,15.1194,15.1339,15.1001,15.1049,62600.0
2012-05-29 14:40:00,31.26,31.31,31.25,31.27,119500.0,15.1049,15.1291,15.1001,15.1098,119500.0
2012-05-29 14:50:00,31.28,31.35,31.26,31.34,121400.0,15.1146,15.1484,15.1049,15.1436,121400.0
2012-05-29 15:00:00,31.34,31.36,31.28,31.32,159600.0,15.1436,15.1532,15.1146,15.1339,159600.0
2012-05-29 15:10:00,31.33,31.37,31.3,31.3,214800.0,15.1388,15.1581,15.1243,15.1243,214800.0
2012-05-29 15:20:00,31.31,31.34,31.28,31.34,85700.0,15.1291,15.1436,15.1146,15.1436,85700.0
2012-05-29 15:30:00,31.33,31.38,31.3,31.35,164300.0,15.1388,15.1629,15.1243,15.1484,164300.0
2012-05-29 15:40:00,31.35,31.44,31.33,31.37,317400.0,15.1484,15.1919,15.1388,15.1581,317400.0
2012-05-29 15:50:00,31.37,31.42,31.31,31.38,580100.0,15.1581,15.1822,15.1291,15.1629,580100.0
2012-05-30 09:30:00,31.12,31.12,30.76,30.78,178200.0,15.0373,15.0373,14.8633,14.873,178200.0
2012-05-30 09:40:00,30.77,30.86,30.74,30.84,141700.0,14.8682,14.9116,14.8537,14.902,141700.0
2012-05-30 09:50:00,30.83,30.95,30.81,30.84,92700.0,14.8972,14.9551,14.8875,14.902,92700.0
2012-05-30 10:00:00,30.83,30.92,30.77,30.88,158600.0,14.8972,14.9406,14.8682,14.9213,158600.0
2012-05-30 10:10:00,30.88,30.91,30.8,30.83,88000.0,14.9213,14.9358,14.8827,14.8972,88000.0
2012-05-30 10:20:00,30.83,30.94,30.78,30.91,68600.0,14.8972,14.9503,14.873,14.9358,68600.0
2012-05-30 10:30:00,30.9,31.02,30.88,31.0,185000.0,14.931,14.989,14.9213,14.9793,185000.0
2012-05-30 10:40:00,31.0,31.04,30.94,30.96,236800.0,14.9793,14.9986,14.9503,14.96,236800.0
2012-05-30 10:50:00,30.96,31.02,30.93,30.95,115600.0,14.96,14.989,14.9455,14.9551,115600.0
2012-05-30 11:00:00,30.95,31.0,30.9,31.0,74100.0,14.9551,14.9793,14.931,14.9793,74100.0
2012-05-30 11:10:00,30.99,31.01,30.93,30.93,84700.0,14.9745,14.9841,14.9455,14.9455,84700.0
2012-05-30 11:20:00,30.93,30.95,30.87,30.88,92300.0,14.9455,14.9551,14.9165,14.9213,92300.0
2012-05-30 11:30:00,30.89,30.92,30.83,30.89,75600.0,14.9261,14.9406,14.8972,14.9261,75600.0
2012-05-30 11:40:00,30.9,30.92,30.82,30.84,62900.0,14.931,14.9406,14.8923,14.902,62900.0
2012-05-30 11:50:00,30.84,30.87,30.82,30.84,88100.0,14.902,14.9165,14.8923,14.902,88100.0
2012-05-30 12:00:00,30.85,30.87,30.73,30.74,151900.0,14.9068,14.9165,14.8488,14.8537,151900.0
2012-05-30 12:10:00,30.75,30.75,30.69,30.7,95900.0,14.8585,14.8585,14.8295,14.8343,95900.0
2012-05-30 12:20:00,30.69,30.7,30.61,30.65,84900.0,14.8295,14.8343,14.7908,14.8102,84900.0
2012-05-30 12:30:00,30.65,30.66,30.61,30.63,52400.0,14.8102,14.815,14.7908,14.8005,52400.0
2012-05-30 12:40:00,30.64,30.67,30.6,30.65,48300.0,14.8053,14.8198,14.786,14.8102,48300.0
2012-05-30 12:50:00,30.64,30.68,30.62,30.65,53500.0,14.8053,14.8247,14.7957,14.8102,53500.0
2012-05-30 13:00:00,30.65,30.69,30.64,30.66,41900.0,14.8102,14.8295,14.8053,14.815,41900.0
2012-05-30 13:10:00,30.65,30.69,30.62,30.67,75900.0,14.8102,14.8295,14.7957,14.8198,75900.0
2012-05-30 13:20:00,30.68,30.7,30.65,30.7,68600.0,14.8247,14.8343,14.8102,14.8343,68600.0
2012-05-30 13:30:00,30.69,30.79,30.69,30.78,114000.0,14.8295,14.8778,14.8295,14.873,114000.0
2012-05-30 13:40:00,30.78,30.82,30.76,30.78,94500.0,14.873,14.8923,14.8633,14.873,94500.0
2012-05-30 13:50:00,30.79,30.82,30.77,30.81,82300.0,14.8778,14.8923,14.8682,14.8875,82300.0
2012-05-30 14:00:00,30.81,30.87,30.8,30.84,111900.0,14.8875,14.9165,14.8827,14.902,111900.0
2012-05-30 14:10:00,30.84,30.85,30.77,30.78,45200.0,14.902,14.9068,14.8682,14.873,45200.0
2012-05-30 14:20:00,30.79,30.81,30.7,30.74,73800.0,14.8778,14.8875,14.8343,14.8537,73800.0
2012-05-30 14:30:00,30.74,30.78,30.7,30.76,71700.0,14.8537,14.873,14.8343,14.8633,71700.0
2012-05-30 14:40:00,30.75,30.8,30.74,30.75,77800.0,14.8585,14.8827,14.8537,14.8585,77800.0
2012-05-30 14:50:00,30.76,30.78,30.73,30.75,352900.0,14.8633,14.873,14.8488,14.8585,352900.0
2012-05-30 15:00:00,30.75,30.75,30.66,30.69,201300.0,14.8585,14.8585,14.815,14.8295,201300.0
2012-05-30 15:10:00,30.69,30.72,30.62,30.72,136400.0,14.8295,14.844,14.7957,14.844,136400.0
2012-05-30 15:20:00,30.72,30.76,30.68,30.74,379600.0,14.844,14.8633,14.8247,14.8537,379600.0
2012-05-30 15:30:00,30.73,30.74,30.68,30.71,244100.0,14.8488,14.8537,14.8247,14.8392,244100.0
2012-05-30 15:40:00,30.71,30.73,30.68,30.71,417600.0,14.8392,14.8488,14.8247,14.8392,417600.0
2012-05-30 15:50:00,30.71,30.74,30.67,30.68,425200.0,14.8392,14.8537,14.8198,14.8247,425200.0
2012-05-31 09:30:00,30.64,30.9,30.41,30.41,156200.0,14.8053,14.931,14.6942,14.6942,156200.0
2012-05-31 09:40:00,30.41,30.49,30.29,30.34,144500.0,14.6942,14.7329,14.6362,14.6604,144500.0
2012-05-31 09:50:00,30.34,30.36,30.19,30.23,140400.0,14.6604,14.67,14.5879,14.6072,140400.0
2012-05-31 10:00:00,30.23,30.26,30.16,30.19,90500.0,14.6072,14.6217,14.5734,14.5879,90500.0
2012-05-31 10:10:00,30.19,30.2,30.12,30.16,161800.0,14.5879,14.5927,14.5541,14.5734,161800.0
2012-05-31 10:20:00,30.16,30.22,30.12,30.22,160600.0,14.5734,14.6024,14.5541,14.6024,160600.0
2012-05-31 10:30:00,30.21,30.21,30.12,30.16,222200.0,14.5976,14.5976,14.5541,14.5734,222200.0
2012-05-31 10:40:00,30.15,30.17,30.01,30.03,141000.0,14.5686,14.5782,14.5009,14.5106,141000.0
2012-05-31 10:50:00,30.02,30.13,29.99,30.02,218600.0,14.5058,14.5589,14.4913,14.5058,218600.0
2012-05-31 11:00:00,30.02,30.07,29.9,29.94,150400.0,14.5058,14.5299,14.4478,14.4671,150400.0
2012-05-31 11:10:00,29.94,30.01,29.91,30.0,210400.0,14.4671,14.5009,14.4526,14.4961,210400.0
2012-05-31 11:20:00,30.0,30.02,29.96,30.02,173800.0,14.4961,14.5058,14.4768,14.5058,173800.0
2012-05-31 11:30:00,30.02,30.21,30.0,30.16,302800.0,14.5058,14.5976,14.4961,14.5734,302800.0
2012-05-31 11:40:00,30.17,30.21,30.11,30.12,54100.0,14.5782,14.5976,14.5492,14.5541,54100.0
2012-05-31 11:50:00,30.13,30.17,30.11,30.15,91300.0,14.5589,14.5782,14.5492,14.5686,91300.0
2012-05-31 12:00:00,30.15,30.28,30.13,30.28,105400.0,14.5686,14.6314,14.5589,14.6314,105400.0
2012-05-31 12:10:00,30.28,30.34,30.26,30.31,127500.0,14.6314,14.6604,14.6217,14.6459,127500.0
2012-05-31 12:20:00,30.31,30.42,30.31,30.39,152300.0,14.6459,14.699,14.6459,14.6845,152300.0
2012-05-31 12:30:00,30.38,30.41,30.33,30.35,144000.0,14.6797,14.6942,14.6556,14.6652,144000.0
2012-05-31 12:40:00,30.36,30.44,30.34,30.43,137200.0,14.67,14.7087,14.6604,14.7039,137200.0
2012-05-31 12:50:00,30.43,30.51,30.43,30.45,96100.0,14.7039,14.7425,14.7039,14.7135,96100.0
2012-05-31 13:00:00,30.46,30.64,30.45,30.56,106900.0,14.7184,14.8053,14.7135,14.7667,106900.0
2012-05-31 13:10:00,30.56,30.6,30.53,30.56,199200.0,14.7667,14.786,14.7522,14.7667,199200.0
2012-05-31 13:20:00,30.57,30.58,30.47,30.5,124700.0,14.7715,14.7764,14.7232,14.7377,124700.0
2012-05-31 13:30:00,30.51,30.54,30.45,30.49,94200.0,14.7425,14.757,14.7135,14.7329,94200.0
2012-05-31 13:40:00,30.49,30.54,30.43,30.53,60200.0,14.7329,14.757,14.7039,14.7522,60200.0
2012-05-31 13:50:00,30.52,30.52,30.45,30.5,57100.0,14.7474,14.7474,14.7135,14.7377,57100.0
2012-05-31 14:00:00,30.49,30.59,30.46,30.57,64200.0,14.7329,14.7812,14.7184,14.7715,64200.0
2012-05-31 14:10:00,30.57,30.63,30.53,30.54,67200.0,14.7715,14.8005,14.7522,14.757,67200.0
2012-05-31 14:20:00,30.53,30.53,30.49,30.5,143200.0,14.7522,14.7522,14.7329,14.7377,143200.0
2012-05-31 14:30:00,30.5,30.55,30.47,30.5,100800.0,14.7377,14.7619,14.7232,14.7377,100800.0
2012-05-31 14:40:00,30.5,30.56,30.48,30.49,67300.0,14.7377,14.7667,14.728,14.7329,67300.0
2012-05-31 14:50:00,30.48,30.54,30.46,30.53,135200.0,14.728,14.757,14.7184,14.7522,135200.0
2012-05-31 15:00:00,30.53,30.53,30.46,30.47,161900.0,14.7522,14.7522,14.7184,14.7232,161900.0
2012-05-31 15:10:00,30.47,30.51,30.46,30.48,158400.0,14.7232,14.7425,14.7184,14.728,158400.0
2012-05-31 15:20:00,30.48,30.52,30.48,30.52,269700.0,14.728,14.7474,14.728,14.7474,269700.0
2012-05-31 15:30:00,30.52,30.67,30.51,30.64,422800.0,14.7474,14.8198,14.7425,14.8053,422800.0
2012-05-31 15:40:00,30.63,30.65,30.51,30.58,364200.0,14.8005,14.8102,14.7425,14.7764,364200.0
2012-05-31 15:50:00,30.57,30.58,30.5,30.53,928400.0,14.7715,14.7764,14.7377,14.7522,928400.0
2012-06-01 09:30:00,29.79,29.93,29.69,29.78,423300.0,14.3946,14.4623,14.3463,14.3898,423300.0
2012-06-01 09:40:00,29.76,29.86,29.72,29.74,340500.0,14.3801,14.4284,14.3608,14.3705,340500.0
2012-06-01 09:50:00,29.75,29.82,29.69,29.77,306300.0,14.3753,14.4091,14.3463,14.385,306300.0
2012-06-01 10:00:00,29.77,29.91,29.77,29.85,318300.0,14.385,14.4526,14.385,14.4236,318300.0
2012-06-01 10:10:00,29.85,29.85,29.74,29.81,196600.0,14.4236,14.4236,14.3705,14.4043,196600.0
2012-06-01 10:20:00,29.81,29.81,29.71,29.76,200000.0,14.4043,14.4043,14.356,14.3801,200000.0
2012-06-01 10:30:00,29.76,29.77,29.63,29.63,297200.0,14.3801,14.385,14.3173,14.3173,297200.0
2012-06-01 10:40:00,29.63,29.63,29.55,29.61,120800.0,14.3173,14.3173,14.2787,14.3076,120800.0
2012-06-01 10:50:00,29.61,29.69,29.61,29.62,227700.0,14.3076,14.3463,14.3076,14.3125,227700.0
2012-06-01 11:00:00,29.62,29.63,29.55,29.56,123000.0,14.3125,14.3173,14.2787,14.2835,123000.0
2012-06-01 11:10:00,29.56,29.59,29.5,29.5,185800.0,14.2835,14.298,14.2545,14.2545,185800.0
2012-06-01 11:20:00,29.51,29.57,29.49,29.53,217900.0,14.2593,14.2883,14.2497,14.269,217900.0
2012-06-01 11:30:00,29.52,29.62,29.5,29.55,112900.0,14.2642,14.3125,14.2545,14.2787,112900.0
2012-06-01 11:40:00,29.55,29.61,29.53,29.58,110100.0,14.2787,14.3076,14.269,14.2931,110100.0
2012-06-01 11:50:00,29.58,29.67,29.55,29.66,118500.0,14.2931,14.3366,14.2787,14.3318,118500.0
2012-06-01 12:00:00,29.66,29.69,29.61,29.66,97700.0,14.3318,14.3463,14.3076,14.3318,97700.0
2012-06-01 12:10:00,29.66,29.69,29.6,29.6,90900.0,14.3318,14.3463,14.3028,14.3028,90900.0
2012-06-01 12:20:00,29.6,29.62,29.55,29.58,176900.0,14.3028,14.3125,14.2787,14.2931,176900.0
2012-06-01 12:30:00,29.58,29.61,29.52,29.55,209400.0,14.2931,14.3076,14.2642,14.2787,209400.0
2012-06-01 12:40:00,29.55,29.62,29.5,29.6,218900.0,14.2787,14.3125,14.2545,14.3028,218900.0
2012-06-01 12:50:00,29.6,29.62,29.53,29.55,107300.0,14.3028,14.3125,14.269,14.2787,107300.0
2012-06-01 13:00:00,29.55,29.61,29.52,29.6,134100.0,14.2787,14.3076,14.2642,14.3028,134100.0
2012-06-01 13:10:00,29.6,29.65,29.6,29.62,127200.0,14.3028,14.327,14.3028,14.3125,127200.0
2012-06-01 13:20:00,29.61,29.63,29.56,29.56,150900.0,14.3076,14.3173,14.2835,14.2835,150900.0
2012-06-01 13:30:00,29.56,29.56,29.49,29.5,156200.0,14.2835,14.2835,14.2497,14.2545,156200.0
2012-06-01 13:40:00,29.5,29.51,29.42,29.42,131700.0,14.2545,14.2593,14.2158,14.2158,131700.0
2012-06-01 13:50:00,29.42,29.44,29.29,29.32,184600.0,14.2158,14.2255,14.153,14.1675,184600.0
2012-06-01 14:00:00,29.31,29.33,29.2,29.22,214600.0,14.1627,14.1723,14.1095,14.1192,214600.0
2012-06-01 14:10:00,29.22,29.28,29.2,29.28,327500.0,14.1192,14.1482,14.1095,14.1482,327500.0
2012-06-01 14:20:00,29.28,29.34,29.24,29.24,283200.0,14.1482,14.1772,14.1289,14.1289,283200.0
2012-06-01 14:30:00,29.24,29.29,29.2,29.28,396100.0,14.1289,14.153,14.1095,14.1482,396100.0
2012-06-01 14:40:00,29.28,29.28,29.21,29.21,258100.0,14.1482,14.1482,14.1144,14.1144,258100.0
2012-06-01 14:50:00,29.21,29.22,29.1,29.1,557000.0,14.1144,14.1192,14.0612,14.0612,557000.0
2012-06-01 15:00:00,29.1,29.11,29.04,29.1,324700.0,14.0612,14.066,14.0322,14.0612,324700.0
2012-06-01 15:10:00,29.1,29.11,29.0,29.08,486700.0,14.0612,14.066,14.0129,14.0515,486700.0
2012-06-01 15:20:00,29.08,29.09,29.0,29.06,360200.0,14.0515,14.0564,14.0129,14.0419,360200.0
2012-06-01 15:30:00,29.06,29.1,29.0,29.01,425600.0,14.0419,14.0612,14.0129,14.0177,425600.0
2012-06-01 15:40:00,29.01,29.05,29.0,29.01,665700.0,14.0177,14.0371,14.0129,14.0177,665700.0
2012-06-01 15:50:00,29.01,29.08,29.01,29.02,991600.0,14.0177,14.0515,14.0177,14.0226,991600.0
2012-06-04 09:30:00,29.13,29.29,29.06,29.21,210800.0,14.0757,14.153,14.0419,14.1144,210800.0
2012-06-04 09:40:00,29.21,29.22,29.01,29.03,201200.0,14.1144,14.1192,14.0177,14.0274,201200.0
2012-06-04 09:50:00,29.04,29.04,28.99,29.02,240900.0,14.0322,14.0322,14.0081,14.0226,240900.0
2012-06-04 10:00:00,29.01,29.02,28.92,28.97,372300.0,14.0177,14.0226,13.9742,13.9984,372300.0
2012-06-04 10:10:00,28.97,29.07,28.95,29.01,176800.0,13.9984,14.0467,13.9887,14.0177,176800.0
2012-06-04 10:20:00,29.01,29.01,28.95,28.95,125900.0,14.0177,14.0177,13.9887,13.9887,125900.0
2012-06-04 10:30:00,28.96,29.0,28.88,28.93,212600.0,13.9936,14.0129,13.9549,13.9791,212600.0
2012-06-04 10:40:00,28.92,28.99,28.78,28.8,354800.0,13.9742,14.0081,13.9066,13.9162,354800.0
2012-06-04 10:50:00,28.8,28.96,28.8,28.85,197700.0,13.9162,13.9936,13.9162,13.9404,197700.0
2012-06-04 11:00:00,28.86,28.86,28.65,28.67,221100.0,13.9452,13.9452,13.8438,13.8534,221100.0
2012-06-04 11:10:00,28.67,28.7,28.56,28.6,709200.0,13.8534,13.8679,13.8003,13.8196,709200.0
2012-06-04 11:20:00,28.58,28.64,28.48,28.5,398900.0,13.8099,13.8389,13.7616,13.7713,398900.0
2012-06-04 11:30:00,28.49,28.55,28.47,28.5,394300.0,13.7665,13.7954,13.7568,13.7713,394300.0
2012-06-04 11:40:00,28.5,28.54,28.45,28.51,669900.0,13.7713,13.7906,13.7471,13.7761,669900.0
2012-06-04 11:50:00,28.5,28.56,28.5,28.52,153800.0,13.7713,13.8003,13.7713,13.781,153800.0
2012-06-04 12:00:00,28.51,28.56,28.5,28.53,231400.0,13.7761,13.8003,13.7713,13.7858,231400.0
2012-06-04 12:10:00,28.53,28.56,28.42,28.45,275300.0,13.7858,13.8003,13.7326,13.7471,275300.0
2012-06-04 12:20:00,28.45,28.46,28.31,28.32,338500.0,13.7471,13.752,13.6795,13.6843,338500.0
2012-06-04 12:30:00,28.32,28.33,28.25,28.3,402900.0,13.6843,13.6891,13.6505,13.6746,402900.0
2012-06-04 12:40:00,28.3,28.35,28.26,28.3,257200.0,13.6746,13.6988,13.6553,13.6746,257200.0
2012-06-04 12:50:00,28.29,28.3,28.29,28.3,120400.0,13.6698,13.6746,13.6698,13.6746,120400.0
2012-06-04 13:00:00,28.3,28.31,28.25,28.28,352300.0,13.6746,13.6795,13.6505,13.665,352300.0
2012-06-04 13:10:00,28.28,28.33,28.25,28.3,194000.0,13.665,13.6891,13.6505,13.6746,194000.0
2012-06-04 13:20:00,28.3,28.32,28.28,28.3,202500.0,13.6746,13.6843,13.665,13.6746,202500.0
2012-06-04 13:30:00,28.3,28.44,28.3,28.42,239500.0,13.6746,13.7423,13.6746,13.7326,239500.0
2012-06-04 13:40:00,28.42,28.45,28.37,28.39,179800.0,13.7326,13.7471,13.7085,13.7181,179800.0
2012-06-04 13:50:00,28.38,28.44,28.35,28.4,156000.0,13.7133,13.7423,13.6988,13.723,156000.0
2012-06-04 14:00:00,28.4,28.4,28.37,28.39,184300.0,13.723,13.723,13.7085,13.7181,184300.0
2012-06-04 14:10:00,28.39,28.54,28.38,28.53,191200.0,13.7181,13.7906,13.7133,13.7858,191200.0
2012-06-04 14:20:00,28.52,28.62,28.49,28.62,165000.0,13.781,13.8293,13.7665,13.8293,165000.0
2012-06-04 14:30:00,28.61,28.76,28.54,28.75,282300.0,13.8244,13.8969,13.7906,13.8921,282300.0
2012-06-04 14:40:00,28.74,28.75,28.71,28.75,172100.0,13.8873,13.8921,13.8728,13.8921,172100.0
2012-06-04 14:50:00,28.74,28.74,28.64,28.71,279400.0,13.8873,13.8873,13.8389,13.8728,279400.0
2012-06-04 15:00:00,28.71,28.75,28.71,28.72,126600.0,13.8728,13.8921,13.8728,13.8776,126600.0
2012-06-04 15:10:00,28.73,28.73,28.62,28.7,173300.0,13.8824,13.8824,13.8293,13.8679,173300.0
2012-06-04 15:20:00,28.7,28.71,28.59,28.62,277900.0,13.8679,13.8728,13.8148,13.8293,277900.0
2012-06-04 15:30:00,28.61,28.62,28.55,28.6,228200.0,13.8244,13.8293,13.7954,13.8196,228200.0
2012-06-04 15:40:00,28.6,28.67,28.59,28.63,539800.0,13.8196,13.8534,13.8148,13.8341,539800.0
2012-06-04 15:50:00,28.63,28.72,28.62,28.68,990700.0,13.8341,13.8776,13.8293,13.8583,990700.0
2012-06-05 09:30:00,28.56,28.84,28.51,28.72,121900.0,13.8003,13.9356,13.7761,13.8776,121900.0
2012-06-05 09:40:00,28.71,28.78,28.62,28.77,128300.0,13.8728,13.9066,13.8293,13.9018,128300.0
2012-06-05 09:50:00,28.77,28.94,28.72,28.9,104700.0,13.9018,13.9839,13.8776,13.9646,104700.0
2012-06-05 10:00:00,28.9,29.12,28.9,29.09,242300.0,13.9646,14.0709,13.9646,14.0564,242300.0
2012-06-05 10:10:00,29.09,29.2,29.08,29.11,110300.0,14.0564,14.1095,14.0515,14.066,110300.0
2012-06-05 10:20:00,29.12,29.28,29.12,29.25,167000.0,14.0709,14.1482,14.0709,14.1337,167000.0
2012-06-05 10:30:00,29.25,29.3,29.1,29.13,160200.0,14.1337,14.1579,14.0612,14.0757,160200.0
2012-06-05 10:40:00,29.13,29.23,29.09,29.13,518500.0,14.0757,14.124,14.0564,14.0757,518500.0
2012-06-05 10:50:00,29.13,29.15,29.0,29.02,224900.0,14.0757,14.0854,14.0129,14.0226,224900.0
2012-06-05 11:00:00,29.02,29.04,28.97,29.03,381700.0,14.0226,14.0322,13.9984,14.0274,381700.0
2012-06-05 11:10:00,29.04,29.11,29.03,29.09,221300.0,14.0322,14.066,14.0274,14.0564,221300.0
2012-06-05 11:20:00,29.09,29.11,29.03,29.05,142700.0,14.0564,14.066,14.0274,14.0371,142700.0
2012-06-05 11:30:00,29.05,29.08,28.99,29.02,306800.0,14.0371,14.0515,14.0081,14.0226,306800.0
2012-06-05 11:40:00,29.01,29.02,28.93,28.95,341800.0,14.0177,14.0226,13.9791,13.9887,341800.0
2012-06-05 11:50:00,28.95,28.96,28.87,28.89,207000.0,13.9887,13.9936,13.9501,13.9597,207000.0
2012-06-05 12:00:00,28.9,28.95,28.85,28.93,460700.0,13.9646,13.9887,13.9404,13.9791,460700.0
2012-06-05 12:10:00,28.92,28.95,28.89,28.94,189500.0,13.9742,13.9887,13.9597,13.9839,189500.0
2012-06-05 12:20:00,28.94,29.02,28.92,28.99,187000.0,13.9839,14.0226,13.9742,14.0081,187000.0
2012-06-05 12:30:00,28.99,29.09,28.99,29.02,225100.0,14.0081,14.0564,14.0081,14.0226,225100.0
2012-06-05 12:40:00,29.01,29.02,28.9,28.93,154400.0,14.0177,14.0226,13.9646,13.9791,154400.0
2012-06-05 12:50:00,28.93,29.01,28.93,28.97,91700.0,13.9791,14.0177,13.9791,13.9984,91700.0
2012-06-05 13:00:00,28.96,29.0,28.93,28.97,72800.0,13.9936,14.0129,13.9791,13.9984,72800.0
2012-06-05 13:10:00,28.97,29.0,28.89,28.93,94600.0,13.9984,14.0129,13.9597,13.9791,94600.0
2012-06-05 13:20:00,28.92,28.97,28.9,28.92,86000.0,13.9742,13.9984,13.9646,13.9742,86000.0
2012-06-05 13:30:00,28.92,28.96,28.88,28.93,169200.0,13.9742,13.9936,13.9549,13.9791,169200.0
2012-06-05 13:40:00,28.93,28.98,28.91,28.93,149800.0,13.9791,14.0032,13.9694,13.9791,149800.0
2012-06-05 13:50:00,28.93,29.01,28.9,28.91,198100.0,13.9791,14.0177,13.9646,13.9694,198100.0
2012-06-05 14:00:00,28.91,29.01,28.9,29.0,134100.0,13.9694,14.0177,13.9646,14.0129,134100.0
2012-06-05 14:10:00,29.0,29.07,28.97,29.06,158100.0,14.0129,14.0467,13.9984,14.0419,158100.0
2012-06-05 14:20:00,29.06,29.09,29.01,29.08,165900.0,14.0419,14.0564,14.0177,14.0515,165900.0
2012-06-05 14:30:00,29.07,29.11,29.05,29.06,141300.0,14.0467,14.066,14.0371,14.0419,141300.0
2012-06-05 14:40:00,29.06,29.09,29.04,29.08,174800.0,14.0419,14.0564,14.0322,14.0515,174800.0
2012-06-05 14:50:00,29.07,29.14,29.04,29.14,162600.0,14.0467,14.0805,14.0322,14.0805,162600.0
2012-06-05 15:00:00,29.14,29.19,29.13,29.16,196500.0,14.0805,14.1047,14.0757,14.0902,196500.0
2012-06-05 15:10:00,29.16,29.22,29.12,29.22,219300.0,14.0902,14.1192,14.0709,14.1192,219300.0
2012-06-05 15:20:00,29.21,29.28,29.2,29.22,242900.0,14.1144,14.1482,14.1095,14.1192,242900.0
2012-06-05 15:30:00,29.21,29.32,29.21,29.31,231400.0,14.1144,14.1675,14.1144,14.1627,231400.0
2012-06-05 15:40:00,29.3,29.35,29.3,29.33,426500.0,14.1579,14.182,14.1579,14.1723,426500.0
2012-06-05 15:50:00,29.32,29.35,29.26,29.27,717800.0,14.1675,14.182,14.1385,14.1434,717800.0
2012-06-06 09:30:00,29.09,29.54,29.09,29.35,219400.0,14.1991,14.4187,14.1991,14.326,219400.0
2012-06-06 09:40:00,29.34,29.69,29.34,29.68,281300.0,14.3211,14.4919,14.3211,14.4871,281300.0
2012-06-06 09:50:00,29.68,29.7,29.56,29.58,372000.0,14.4871,14.4968,14.4285,14.4383,372000.0
2012-06-06 10:00:00,29.57,29.6,29.46,29.5,176600.0,14.4334,14.448,14.3797,14.3992,176600.0
2012-06-06 10:10:00,29.5,29.52,29.42,29.42,149200.0,14.3992,14.409,14.3602,14.3602,149200.0
2012-06-06 10:20:00,29.42,29.47,29.38,29.45,153100.0,14.3602,14.3846,14.3406,14.3748,153100.0
2012-06-06 10:30:00,29.45,29.6,29.45,29.54,145900.0,14.3748,14.448,14.3748,14.4187,145900.0
2012-06-06 10:40:00,29.55,29.58,29.49,29.53,145600.0,14.4236,14.4383,14.3943,14.4139,145600.0
2012-06-06 10:50:00,29.54,29.55,29.46,29.5,203600.0,14.4187,14.4236,14.3797,14.3992,203600.0
2012-06-06 11:00:00,29.49,29.55,29.46,29.54,169200.0,14.3943,14.4236,14.3797,14.4187,169200.0
2012-06-06 11:10:00,29.53,29.6,29.53,29.6,366900.0,14.4139,14.448,14.4139,14.448,366900.0
2012-06-06 11:20:00,29.61,29.7,29.59,29.68,211000.0,14.4529,14.4968,14.4431,14.4871,211000.0
2012-06-06 11:30:00,29.68,29.68,29.52,29.54,120300.0,14.4871,14.4871,14.409,14.4187,120300.0
2012-06-06 11:40:00,29.54,29.58,29.51,29.54,217800.0,14.4187,14.4383,14.4041,14.4187,217800.0
2012-06-06 11:50:00,29.54,29.56,29.52,29.54,88300.0,14.4187,14.4285,14.409,14.4187,88300.0
2012-06-06 12:00:00,29.53,29.56,29.49,29.52,139800.0,14.4139,14.4285,14.3943,14.409,139800.0
2012-06-06 12:10:00,29.53,29.54,29.5,29.51,50400.0,14.4139,14.4187,14.3992,14.4041,50400.0
2012-06-06 12:20:00,29.52,29.57,29.5,29.51,287400.0,14.409,14.4334,14.3992,14.4041,287400.0
2012-06-06 12:30:00,29.51,29.57,29.51,29.55,88100.0,14.4041,14.4334,14.4041,14.4236,88100.0
2012-06-06 12:40:00,29.54,29.6,29.52,29.54,125500.0,14.4187,14.448,14.409,14.4187,125500.0
2012-06-06 12:50:00,29.54,29.54,29.49,29.52,121600.0,14.4187,14.4187,14.3943,14.409,121600.0
2012-06-06 13:00:00,29.52,29.53,29.47,29.51,76400.0,14.409,14.4139,14.3846,14.4041,76400.0
2012-06-06 13:10:00,29.5,29.52,29.45,29.46,93400.0,14.3992,14.409,14.3748,14.3797,93400.0
2012-06-06 13:20:00,29.46,29.46,29.31,29.38,155400.0,14.3797,14.3797,14.3065,14.3406,155400.0
2012-06-06 13:30:00,29.38,29.48,29.37,29.47,154500.0,14.3406,14.3894,14.3358,14.3846,154500.0
2012-06-06 13:40:00,29.47,29.49,29.43,29.45,103400.0,14.3846,14.3943,14.365,14.3748,103400.0
2012-06-06 13:50:00,29.44,29.45,29.34,29.35,135400.0,14.3699,14.3748,14.3211,14.326,135400.0
2012-06-06 14:00:00,29.35,29.38,29.28,29.29,182400.0,14.326,14.3406,14.2918,14.2967,182400.0
2012-06-06 14:10:00,29.3,29.31,29.24,29.3,124500.0,14.3016,14.3065,14.2723,14.3016,124500.0
2012-06-06 14:20:00,29.3,29.35,29.22,29.33,130900.0,14.3016,14.326,14.2625,14.3162,130900.0
2012-06-06 14:30:00,29.33,29.43,29.32,29.41,178800.0,14.3162,14.365,14.3113,14.3553,178800.0
2012-06-06 14:40:00,29.42,29.44,29.36,29.39,169400.0,14.3602,14.3699,14.3309,14.3455,169400.0
2012-06-06 14:50:00,29.39,29.41,29.33,29.37,90700.0,14.3455,14.3553,14.3162,14.3358,90700.0
2012-06-06 15:00:00,29.37,29.41,29.35,29.38,75900.0,14.3358,14.3553,14.326,14.3406,75900.0
2012-06-06 15:10:00,29.39,29.42,29.36,29.37,93900.0,14.3455,14.3602,14.3309,14.3358,93900.0
2012-06-06 15:20:00,29.37,29.41,29.35,29.38,97200.0,14.3358,14.3553,14.326,14.3406,97200.0
2012-06-06 15:30:00,29.38,29.43,29.37,29.4,213800.0,14.3406,14.365,14.3358,14.3504,213800.0
2012-06-06 15:40:00,29.4,29.52,29.39,29.49,441100.0,14.3504,14.409,14.3455,14.3943,441100.0
2012-06-06 15:50:00,29.48,29.57,29.44,29.55,684800.0,14.3894,14.4334,14.3699,14.4236,684800.0
2012-06-07 09:30:00,30.02,30.12,29.53,30.06,223100.0,14.653,14.7018,14.4139,14.6725,223100.0
2012-06-07 09:40:00,30.06,30.19,30.01,30.19,196400.0,14.6725,14.736,14.6481,14.736,196400.0
2012-06-07 09:50:00,30.18,30.27,30.08,30.27,340200.0,14.7311,14.7751,14.6823,14.7751,340200.0
2012-06-07 10:00:00,30.26,30.28,30.03,30.05,378400.0,14.7702,14.7799,14.6579,14.6677,378400.0
2012-06-07 10:10:00,30.04,30.05,29.95,29.99,346000.0,14.6628,14.6677,14.6189,14.6384,346000.0
2012-06-07 10:20:00,29.98,30.03,29.94,29.99,440500.0,14.6335,14.6579,14.614,14.6384,440500.0
2012-06-07 10:30:00,29.99,29.99,29.86,29.87,166700.0,14.6384,14.6384,14.5749,14.5798,166700.0
2012-06-07 10:40:00,29.87,29.88,29.73,29.74,222000.0,14.5798,14.5847,14.5115,14.5164,222000.0
2012-06-07 10:50:00,29.74,29.81,29.71,29.79,125800.0,14.5164,14.5505,14.5017,14.5408,125800.0
2012-06-07 11:00:00,29.79,29.83,29.77,29.79,175200.0,14.5408,14.5603,14.531,14.5408,175200.0
2012-06-07 11:10:00,29.8,29.82,29.72,29.73,145000.0,14.5456,14.5554,14.5066,14.5115,145000.0
2012-06-07 11:20:00,29.73,29.83,29.73,29.79,82000.0,14.5115,14.5603,14.5115,14.5408,82000.0
2012-06-07 11:30:00,29.8,29.92,29.78,29.92,80400.0,14.5456,14.6042,14.5359,14.6042,80400.0
2012-06-07 11:40:00,29.92,30.05,29.92,30.05,101700.0,14.6042,14.6677,14.6042,14.6677,101700.0
2012-06-07 11:50:00,30.05,30.12,30.04,30.1,136500.0,14.6677,14.7018,14.6628,14.6921,136500.0
2012-06-07 12:00:00,30.1,30.12,29.97,29.99,162900.0,14.6921,14.7018,14.6286,14.6384,162900.0
2012-06-07 12:10:00,29.99,30.07,29.97,30.01,159600.0,14.6384,14.6774,14.6286,14.6481,159600.0
2012-06-07 12:20:00,30.0,30.02,29.91,29.95,111300.0,14.6433,14.653,14.5993,14.6189,111300.0
2012-06-07 12:30:00,29.95,29.98,29.93,29.97,87000.0,14.6189,14.6335,14.6091,14.6286,87000.0
2012-06-07 12:40:00,29.97,29.98,29.93,29.95,211400.0,14.6286,14.6335,14.6091,14.6189,211400.0
2012-06-07 12:50:00,29.94,30.0,29.94,29.97,134000.0,14.614,14.6433,14.614,14.6286,134000.0
2012-06-07 13:00:00,29.96,30.0,29.95,29.96,114800.0,14.6237,14.6433,14.6189,14.6237,114800.0
2012-06-07 13:10:00,29.97,30.06,29.96,30.0,125500.0,14.6286,14.6725,14.6237,14.6433,125500.0
2012-06-07 13:20:00,30.0,30.08,30.0,30.04,105000.0,14.6433,14.6823,14.6433,14.6628,105000.0
2012-06-07 13:30:00,30.04,30.12,30.03,30.1,97800.0,14.6628,14.7018,14.6579,14.6921,97800.0
2012-06-07 13:40:00,30.11,30.16,30.1,30.16,106300.0,14.697,14.7214,14.6921,14.7214,106300.0
2012-06-07 13:50:00,30.16,30.16,30.08,30.09,76900.0,14.7214,14.7214,14.6823,14.6872,76900.0
2012-06-07 14:00:00,30.08,30.12,30.04,30.05,110800.0,14.6823,14.7018,14.6628,14.6677,110800.0
2012-06-07 14:10:00,30.06,30.1,30.03,30.09,63800.0,14.6725,14.6921,14.6579,14.6872,63800.0
2012-06-07 14:20:00,30.08,30.12,30.07,30.11,65400.0,14.6823,14.7018,14.6774,14.697,65400.0
2012-06-07 14:30:00,30.11,30.12,30.06,30.1,96000.0,14.697,14.7018,14.6725,14.6921,96000.0
2012-06-07 14:40:00,30.09,30.14,30.08,30.12,118200.0,14.6872,14.7116,14.6823,14.7018,118200.0
2012-06-07 14:50:00,30.12,30.13,30.09,30.12,76100.0,14.7018,14.7067,14.6872,14.7018,76100.0
2012-06-07 15:00:00,30.11,30.12,30.06,30.1,102000.0,14.697,14.7018,14.6725,14.6921,102000.0
2012-06-07 15:10:00,30.09,30.12,29.99,30.01,192100.0,14.6872,14.7018,14.6384,14.6481,192100.0
2012-06-07 15:20:00,30.02,30.04,29.96,29.98,230400.0,14.653,14.6628,14.6237,14.6335,230400.0
2012-06-07 15:30:00,29.98,29.99,29.91,29.91,193000.0,14.6335,14.6384,14.5993,14.5993,193000.0
2012-06-07 15:40:00,29.91,29.95,29.8,29.83,277300.0,14.5993,14.6189,14.5456,14.5603,277300.0
2012-06-07 15:50:00,29.84,29.87,29.74,29.84,361200.0,14.5652,14.5798,14.5164,14.5652,361200.0
2012-06-08 09:30:00,29.61,29.62,29.39,29.45,221000.0,14.4529,14.4578,14.3455,14.3748,221000.0
2012-06-08 09:40:00,29.44,29.45,29.3,29.39,143700.0,14.3699,14.3748,14.3016,14.3455,143700.0
2012-06-08 09:50:00,29.39,29.5,29.37,29.38,153900.0,14.3455,14.3992,14.3358,14.3406,153900.0
2012-06-08 10:00:00,29.38,29.5,29.37,29.47,104700.0,14.3406,14.3992,14.3358,14.3846,104700.0
2012-06-08 10:10:00,29.47,29.52,29.43,29.43,125600.0,14.3846,14.409,14.365,14.365,125600.0
2012-06-08 10:20:00,29.44,29.44,29.3,29.33,101400.0,14.3699,14.3699,14.3016,14.3162,101400.0
2012-06-08 10:30:00,29.34,29.35,29.26,29.29,163400.0,14.3211,14.326,14.2821,14.2967,163400.0
2012-06-08 10:40:00,29.29,29.38,29.28,29.32,134400.0,14.2967,14.3406,14.2918,14.3113,134400.0
2012-06-08 10:50:00,29.32,29.36,29.27,29.34,98300.0,14.3113,14.3309,14.2869,14.3211,98300.0
2012-06-08 11:00:00,29.35,29.46,29.33,29.46,230900.0,14.326,14.3797,14.3162,14.3797,230900.0
2012-06-08 11:10:00,29.46,29.46,29.39,29.4,131900.0,14.3797,14.3797,14.3455,14.3504,131900.0
2012-06-08 11:20:00,29.41,29.42,29.37,29.38,72300.0,14.3553,14.3602,14.3358,14.3406,72300.0
2012-06-08 11:30:00,29.38,29.43,29.37,29.4,311500.0,14.3406,14.365,14.3358,14.3504,311500.0
2012-06-08 11:40:00,29.41,29.42,29.38,29.4,68200.0,14.3553,14.3602,14.3406,14.3504,68200.0
2012-06-08 11:50:00,29.4,29.41,29.31,29.32,77400.0,14.3504,14.3553,14.3065,14.3113,77400.0
2012-06-08 12:00:00,29.33,29.37,29.3,29.31,81000.0,14.3162,14.3358,14.3016,14.3065,81000.0
2012-06-08 12:10:00,29.31,29.37,29.3,29.33,126000.0,14.3065,14.3358,14.3016,14.3162,126000.0
2012-06-08 12:20:00,29.34,29.36,29.3,29.35,139200.0,14.3211,14.3309,14.3016,14.326,139200.0
2012-06-08 12:30:00,29.35,29.43,29.34,29.4,398700.0,14.326,14.365,14.3211,14.3504,398700.0
2012-06-08 12:40:00,29.41,29.46,29.39,29.46,76200.0,14.3553,14.3797,14.3455,14.3797,76200.0
2012-06-08 12:50:00,29.46,29.47,29.41,29.46,59800.0,14.3797,14.3846,14.3553,14.3797,59800.0
2012-06-08 13:00:00,29.47,29.51,29.45,29.5,220700.0,14.3846,14.4041,14.3748,14.3992,220700.0
2012-06-08 13:10:00,29.5,29.5,29.41,29.44,125900.0,14.3992,14.3992,14.3553,14.3699,125900.0
2012-06-08 13:20:00,29.44,29.48,29.4,29.41,59500.0,14.3699,14.3894,14.3504,14.3553,59500.0
2012-06-08 13:30:00,29.42,29.44,29.39,29.42,154300.0,14.3602,14.3699,14.3455,14.3602,154300.0
2012-06-08 13:40:00,29.43,29.43,29.35,29.37,195800.0,14.365,14.365,14.326,14.3358,195800.0
2012-06-08 13:50:00,29.38,29.4,29.36,29.37,80200.0,14.3406,14.3504,14.3309,14.3358,80200.0
2012-06-08 14:00:00,29.38,29.4,29.36,29.38,147800.0,14.3406,14.3504,14.3309,14.3406,147800.0
2012-06-08 14:10:00,29.38,29.4,29.34,29.35,85200.0,14.3406,14.3504,14.3211,14.326,85200.0
2012-06-08 14:20:00,29.36,29.4,29.35,29.37,112000.0,14.3309,14.3504,14.326,14.3358,112000.0
2012-06-08 14:30:00,29.36,29.43,29.35,29.4,209900.0,14.3309,14.365,14.326,14.3504,209900.0
2012-06-08 14:40:00,29.4,29.45,29.39,29.41,120000.0,14.3504,14.3748,14.3455,14.3553,120000.0
2012-06-08 14:50:00,29.42,29.42,29.34,29.35,152000.0,14.3602,14.3602,14.3211,14.326,152000.0
2012-06-08 15:00:00,29.35,29.36,29.32,29.34,126300.0,14.326,14.3309,14.3113,14.3211,126300.0
2012-06-08 15:10:00,29.34,29.43,29.33,29.41,172600.0,14.3211,14.365,14.3162,14.3553,172600.0
2012-06-08 15:20:00,29.42,29.42,29.33,29.33,174900.0,14.3602,14.3602,14.3162,14.3162,174900.0
2012-06-08 15:30:00,29.34,29.35,29.27,29.27,228600.0,14.3211,14.326,14.2869,14.2869,228600.0
2012-06-08 15:40:00,29.28,29.33,29.24,29.29,531300.0,14.2918,14.3162,14.2723,14.2967,531300.0
2012-06-08 15:50:00,29.29,29.38,29.29,29.38,538700.0,14.2967,14.3406,14.2967,14.3406,538700.0
2012-06-11 09:30:00,29.7,29.84,29.58,29.63,179600.0,14.4968,14.5652,14.4383,14.4627,179600.0
2012-06-11 09:40:00,29.63,29.7,29.58,29.64,109400.0,14.4627,14.4968,14.4383,14.4675,109400.0
2012-06-11 09:50:00,29.64,29.76,29.58,29.6,90800.0,14.4675,14.5261,14.4383,14.448,90800.0
2012-06-11 10:00:00,29.6,29.61,29.46,29.49,151400.0,14.448,14.4529,14.3797,14.3943,151400.0
2012-06-11 10:10:00,29.49,29.52,29.41,29.46,145800.0,14.3943,14.409,14.3553,14.3797,145800.0
2012-06-11 10:20:00,29.46,29.51,29.43,29.47,69800.0,14.3797,14.4041,14.365,14.3846,69800.0
2012-06-11 10:30:00,29.46,29.59,29.43,29.57,113300.0,14.3797,14.4431,14.365,14.4334,113300.0
2012-06-11 10:40:00,29.57,29.6,29.53,29.57,260400.0,14.4334,14.448,14.4139,14.4334,260400.0
2012-06-11 10:50:00,29.57,29.58,29.5,29.55,211600.0,14.4334,14.4383,14.3992,14.4236,211600.0
2012-06-11 11:00:00,29.54,29.56,29.49,29.54,237000.0,14.4187,14.4285,14.3943,14.4187,237000.0
2012-06-11 11:10:00,29.54,29.55,29.48,29.5,105300.0,14.4187,14.4236,14.3894,14.3992,105300.0
2012-06-11 11:20:00,29.49,29.56,29.48,29.55,284800.0,14.3943,14.4285,14.3894,14.4236,284800.0
2012-06-11 11:30:00,29.54,29.67,29.53,29.67,187700.0,14.4187,14.4822,14.4139,14.4822,187700.0
2012-06-11 11:40:00,29.68,29.7,29.63,29.64,107300.0,14.4871,14.4968,14.4627,14.4675,107300.0
2012-06-11 11:50:00,29.64,29.65,29.55,29.64,127000.0,14.4675,14.4724,14.4236,14.4675,127000.0
2012-06-11 12:00:00,29.63,29.7,29.61,29.63,119200.0,14.4627,14.4968,14.4529,14.4627,119200.0
2012-06-11 12:10:00,29.63,29.66,29.59,29.62,76200.0,14.4627,14.4773,14.4431,14.4578,76200.0
2012-06-11 12:20:00,29.62,29.65,29.57,29.57,68600.0,14.4578,14.4724,14.4334,14.4334,68600.0
2012-06-11 12:30:00,29.58,29.7,29.58,29.69,81500.0,14.4383,14.4968,14.4383,14.4919,81500.0
2012-06-11 12:40:00,29.67,29.74,29.65,29.73,72500.0,14.4822,14.5164,14.4724,14.5115,72500.0
2012-06-11 12:50:00,29.73,29.74,29.68,29.7,53800.0,14.5115,14.5164,14.4871,14.4968,53800.0
2012-06-11 13:00:00,29.71,29.81,29.7,29.8,131800.0,14.5017,14.5505,14.4968,14.5456,131800.0
2012-06-11 13:10:00,29.81,29.85,29.79,29.82,111700.0,14.5505,14.57,14.5408,14.5554,111700.0
2012-06-11 13:20:00,29.82,29.82,29.76,29.76,82300.0,14.5554,14.5554,14.5261,14.5261,82300.0
2012-06-11 13:30:00,29.77,29.8,29.7,29.7,93800.0,14.531,14.5456,14.4968,14.4968,93800.0
2012-06-11 13:40:00,29.71,29.71,29.64,29.67,102800.0,14.5017,14.5017,14.4675,14.4822,102800.0
2012-06-11 13:50:00,29.66,29.7,29.64,29.69,82300.0,14.4773,14.4968,14.4675,14.4919,82300.0
2012-06-11 14:00:00,29.69,29.69,29.56,29.57,121800.0,14.4919,14.4919,14.4285,14.4334,121800.0
2012-06-11 14:10:00,29.57,29.6,29.52,29.53,59200.0,14.4334,14.448,14.409,14.4139,59200.0
2012-06-11 14:20:00,29.51,29.55,29.48,29.51,57400.0,14.4041,14.4236,14.3894,14.4041,57400.0
2012-06-11 14:30:00,29.51,29.6,29.5,29.58,88700.0,14.4041,14.448,14.3992,14.4383,88700.0
2012-06-11 14:40:00,29.59,29.64,29.58,29.6,79400.0,14.4431,14.4675,14.4383,14.448,79400.0
2012-06-11 14:50:00,29.6,29.61,29.51,29.55,101800.0,14.448,14.4529,14.4041,14.4236,101800.0
2012-06-11 15:00:00,29.56,29.58,29.5,29.5,118600.0,14.4285,14.4383,14.3992,14.3992,118600.0
2012-06-11 15:10:00,29.51,29.52,29.41,29.44,168300.0,14.4041,14.409,14.3553,14.3699,168300.0
2012-06-11 15:20:00,29.44,29.44,29.33,29.35,147900.0,14.3699,14.3699,14.3162,14.326,147900.0
2012-06-11 15:30:00,29.36,29.43,29.35,29.43,169000.0,14.3309,14.365,14.326,14.365,169000.0
2012-06-11 15:40:00,29.43,29.5,29.33,29.33,186400.0,14.365,14.3992,14.3162,14.3162,186400.0
2012-06-11 15:50:00,29.33,29.35,29.22,29.26,432300.0,14.3162,14.326,14.2625,14.2821,432300.0
2012-06-12 09:30:00,29.45,29.55,29.39,29.46,115500.0,14.3748,14.4236,14.3455,14.3797,115500.0
2012-06-12 09:40:00,29.45,29.59,29.4,29.58,112300.0,14.3748,14.4431,14.3504,14.4383,112300.0
2012-06-12 09:50:00,29.59,29.64,29.48,29.48,97000.0,14.4431,14.4675,14.3894,14.3894,97000.0
2012-06-12 10:00:00,29.48,29.57,29.33,29.34,107500.0,14.3894,14.4334,14.3162,14.3211,107500.0
2012-06-12 10:10:00,29.33,29.37,29.26,29.32,121800.0,14.3162,14.3358,14.2821,14.3113,121800.0
2012-06-12 10:20:00,29.33,29.34,29.26,29.27,106100.0,14.3162,14.3211,14.2821,14.2869,106100.0
2012-06-12 10:30:00,29.26,29.26,29.14,29.14,110100.0,14.2821,14.2821,14.2235,14.2235,110100.0
2012-06-12 10:40:00,29.14,29.39,29.13,29.36,274000.0,14.2235,14.3455,14.2186,14.3309,274000.0
2012-06-12 10:50:00,29.37,29.45,29.35,29.4,77900.0,14.3358,14.3748,14.326,14.3504,77900.0
2012-06-12 11:00:00,29.39,29.55,29.39,29.54,79700.0,14.3455,14.4236,14.3455,14.4187,79700.0
2012-06-12 11:10:00,29.54,29.63,29.53,29.56,237100.0,14.4187,14.4627,14.4139,14.4285,237100.0
2012-06-12 11:20:00,29.56,29.71,29.55,29.64,158100.0,14.4285,14.5017,14.4236,14.4675,158100.0
2012-06-12 11:30:00,29.64,29.68,29.55,29.58,91000.0,14.4675,14.4871,14.4236,14.4383,91000.0
2012-06-12 11:40:00,29.58,29.59,29.51,29.53,165300.0,14.4383,14.4431,14.4041,14.4139,165300.0
2012-06-12 11:50:00,29.53,29.53,29.45,29.48,59200.0,14.4139,14.4139,14.3748,14.3894,59200.0
2012-06-12 12:00:00,29.48,29.55,29.48,29.5,49300.0,14.3894,14.4236,14.3894,14.3992,49300.0
2012-06-12 12:10:00,29.5,29.5,29.43,29.45,52800.0,14.3992,14.3992,14.365,14.3748,52800.0
2012-06-12 12:20:00,29.45,29.5,29.44,29.44,36500.0,14.3748,14.3992,14.3699,14.3699,36500.0
2012-06-12 12:30:00,29.44,29.53,29.4,29.52,59500.0,14.3699,14.4139,14.3504,14.409,59500.0
2012-06-12 12:40:00,29.52,29.52,29.46,29.48,44100.0,14.409,14.409,14.3797,14.3894,44100.0
2012-06-12 12:50:00,29.48,29.5,29.46,29.48,44200.0,14.3894,14.3992,14.3797,14.3894,44200.0
2012-06-12 13:00:00,29.48,29.49,29.44,29.45,33200.0,14.3894,14.3943,14.3699,14.3748,33200.0
2012-06-12 13:10:00,29.44,29.59,29.44,29.57,128000.0,14.3699,14.4431,14.3699,14.4334,128000.0
2012-06-12 13:20:00,29.57,29.57,29.48,29.48,237100.0,14.4334,14.4334,14.3894,14.3894,237100.0
2012-06-12 13:30:00,29.49,29.52,29.41,29.49,142000.0,14.3943,14.409,14.3553,14.3943,142000.0
2012-06-12 13:40:00,29.49,29.5,29.33,29.35,181300.0,14.3943,14.3992,14.3162,14.326,181300.0
2012-06-12 13:50:00,29.36,29.42,29.33,29.39,181900.0,14.3309,14.3602,14.3162,14.3455,181900.0
2012-06-12 14:00:00,29.39,29.46,29.39,29.42,48900.0,14.3455,14.3797,14.3455,14.3602,48900.0
2012-06-12 14:10:00,29.41,29.44,29.37,29.43,146600.0,14.3553,14.3699,14.3358,14.365,146600.0
2012-06-12 14:20:00,29.42,29.44,29.36,29.42,241200.0,14.3602,14.3699,14.3309,14.3602,241200.0
2012-06-12 14:30:00,29.43,29.57,29.43,29.54,441700.0,14.365,14.4334,14.365,14.4187,441700.0
2012-06-12 14:40:00,29.53,29.54,29.48,29.5,92300.0,14.4139,14.4187,14.3894,14.3992,92300.0
2012-06-12 14:50:00,29.5,29.5,29.43,29.46,78400.0,14.3992,14.3992,14.365,14.3797,78400.0
2012-06-12 15:00:00,29.46,29.47,29.42,29.46,96300.0,14.3797,14.3846,14.3602,14.3797,96300.0
2012-06-12 15:10:00,29.45,29.46,29.39,29.4,148500.0,14.3748,14.3797,14.3455,14.3504,148500.0
2012-06-12 15:20:00,29.4,29.53,29.39,29.5,199200.0,14.3504,14.4139,14.3455,14.3992,199200.0
2012-06-12 15:30:00,29.5,29.51,29.43,29.47,181600.0,14.3992,14.4041,14.365,14.3846,181600.0
2012-06-12 15:40:00,29.48,29.58,29.46,29.5,518300.0,14.3894,14.4383,14.3797,14.3992,518300.0
2012-06-12 15:50:00,29.5,29.54,29.46,29.53,819100.0,14.3992,14.4187,14.3797,14.4139,819100.0
2012-06-13 09:30:00,29.41,29.51,29.18,29.21,90400.0,14.3553,14.4041,14.243,14.2577,90400.0
2012-06-13 09:40:00,29.22,29.43,29.19,29.4,104100.0,14.2625,14.365,14.2479,14.3504,104100.0
2012-06-13 09:50:00,29.4,29.4,29.32,29.38,119900.0,14.3504,14.3504,14.3113,14.3406,119900.0
2012-06-13 10:00:00,29.37,29.49,29.36,29.4,205000.0,14.3358,14.3943,14.3309,14.3504,205000.0
2012-06-13 10:10:00,29.4,29.65,29.4,29.58,189600.0,14.3504,14.4724,14.3504,14.4383,189600.0
2012-06-13 10:20:00,29.58,29.61,29.55,29.6,53000.0,14.4383,14.4529,14.4236,14.448,53000.0
2012-06-13 10:30:00,29.61,29.83,29.6,29.83,114500.0,14.4529,14.5603,14.448,14.5603,114500.0
2012-06-13 10:40:00,29.83,29.84,29.65,29.66,86600.0,14.5603,14.5652,14.4724,14.4773,86600.0
2012-06-13 10:50:00,29.67,29.77,29.64,29.75,75300.0,14.4822,14.531,14.4675,14.5212,75300.0
2012-06-13 11:00:00,29.74,29.75,29.59,29.59,251600.0,14.5164,14.5212,14.4431,14.4431,251600.0
2012-06-13 11:10:00,29.59,29.63,29.54,29.6,132600.0,14.4431,14.4627,14.4187,14.448,132600.0
2012-06-13 11:20:00,29.61,29.67,29.61,29.64,54900.0,14.4529,14.4822,14.4529,14.4675,54900.0
2012-06-13 11:30:00,29.64,29.66,29.58,29.59,107900.0,14.4675,14.4773,14.4383,14.4431,107900.0
2012-06-13 11:40:00,29.6,29.64,29.59,29.63,52300.0,14.448,14.4675,14.4431,14.4627,52300.0
2012-06-13 11:50:00,29.63,29.64,29.55,29.59,74000.0,14.4627,14.4675,14.4236,14.4431,74000.0
2012-06-13 12:00:00,29.59,29.59,29.43,29.46,200400.0,14.4431,14.4431,14.365,14.3797,200400.0
2012-06-13 12:10:00,29.46,29.51,29.43,29.48,167400.0,14.3797,14.4041,14.365,14.3894,167400.0
2012-06-13 12:20:00,29.48,29.5,29.43,29.48,91900.0,14.3894,14.3992,14.365,14.3894,91900.0
2012-06-13 12:30:00,29.48,29.53,29.48,29.52,117400.0,14.3894,14.4139,14.3894,14.409,117400.0
2012-06-13 12:40:00,29.51,29.64,29.51,29.56,109600.0,14.4041,14.4675,14.4041,14.4285,109600.0
2012-06-13 12:50:00,29.57,29.58,29.53,29.57,26800.0,14.4334,14.4383,14.4139,14.4334,26800.0
2012-06-13 13:00:00,29.57,29.63,29.54,29.63,42900.0,14.4334,14.4627,14.4187,14.4627,42900.0
2012-06-13 13:10:00,29.63,29.66,29.6,29.65,143600.0,14.4627,14.4773,14.448,14.4724,143600.0
2012-06-13 13:20:00,29.64,29.71,29.63,29.7,171400.0,14.4675,14.5017,14.4627,14.4968,171400.0
2012-06-13 13:30:00,29.69,29.71,29.66,29.69,216300.0,14.4919,14.5017,14.4773,14.4919,216300.0
2012-06-13 13:40:00,29.69,29.7,29.64,29.68,177800.0,14.4919,14.4968,14.4675,14.4871,177800.0
2012-06-13 13:50:00,29.68,29.7,29.57,29.62,147600.0,14.4871,14.4968,14.4334,14.4578,147600.0
2012-06-13 14:00:00,29.61,29.64,29.58,29.62,141300.0,14.4529,14.4675,14.4383,14.4578,141300.0
2012-06-13 14:10:00,29.62,29.65,29.55,29.65,105500.0,14.4578,14.4724,14.4236,14.4724,105500.0
2012-06-13 14:20:00,29.64,29.66,29.62,29.63,124500.0,14.4675,14.4773,14.4578,14.4627,124500.0
2012-06-13 14:30:00,29.63,29.66,29.61,29.63,143800.0,14.4627,14.4773,14.4529,14.4627,143800.0
2012-06-13 14:40:00,29.63,29.64,29.48,29.53,112300.0,14.4627,14.4675,14.3894,14.4139,112300.0
2012-06-13 14:50:00,29.52,29.55,29.46,29.48,68000.0,14.409,14.4236,14.3797,14.3894,68000.0
2012-06-13 15:00:00,29.48,29.52,29.43,29.5,98000.0,14.3894,14.409,14.365,14.3992,98000.0
2012-06-13 15:10:00,29.5,29.52,29.39,29.4,183500.0,14.3992,14.409,14.3455,14.3504,183500.0
2012-06-13 15:20:00,29.39,29.41,29.32,29.36,190900.0,14.3455,14.3553,14.3113,14.3309,190900.0
2012-06-13 15:30:00,29.37,29.42,29.34,29.39,183500.0,14.3358,14.3602,14.3211,14.3455,183500.0
2012-06-13 15:40:00,29.39,29.4,29.31,29.33,172400.0,14.3455,14.3504,14.3065,14.3162,172400.0
2012-06-13 15:50:00,29.32,29.46,29.31,29.45,355300.0,14.3113,14.3797,14.3065,14.3748,355300.0
2012-06-14 09:30:00,29.53,29.57,29.41,29.41,123600.0,14.4139,14.4334,14.3553,14.3553,123600.0
2012-06-14 09:40:00,29.4,29.42,29.31,29.33,122500.0,14.3504,14.3602,14.3065,14.3162,122500.0
2012-06-14 09:50:00,29.34,29.37,29.3,29.35,194700.0,14.3211,14.3358,14.3016,14.326,194700.0
2012-06-14 10:00:00,29.35,29.42,29.34,29.34,190100.0,14.326,14.3602,14.3211,14.3211,190100.0
2012-06-14 10:10:00,29.34,29.36,29.32,29.34,105900.0,14.3211,14.3309,14.3113,14.3211,105900.0
2012-06-14 10:20:00,29.33,29.33,29.2,29.24,176900.0,14.3162,14.3162,14.2528,14.2723,176900.0
2012-06-14 10:30:00,29.24,29.34,29.21,29.29,384200.0,14.2723,14.3211,14.2577,14.2967,384200.0
2012-06-14 10:40:00,29.3,29.33,29.21,29.21,267800.0,14.3016,14.3162,14.2577,14.2577,267800.0
2012-06-14 10:50:00,29.22,29.25,29.18,29.19,165000.0,14.2625,14.2772,14.243,14.2479,165000.0
2012-06-14 11:00:00,29.19,29.3,29.17,29.28,471800.0,14.2479,14.3016,14.2381,14.2918,471800.0
2012-06-14 11:10:00,29.28,29.36,29.23,29.33,268300.0,14.2918,14.3309,14.2674,14.3162,268300.0
2012-06-14 11:20:00,29.33,29.41,29.33,29.34,360900.0,14.3162,14.3553,14.3162,14.3211,360900.0
2012-06-14 11:30:00,29.34,29.35,29.29,29.29,153700.0,14.3211,14.326,14.2967,14.2967,153700.0
2012-06-14 11:40:00,29.29,29.3,29.23,29.24,156600.0,14.2967,14.3016,14.2674,14.2723,156600.0
2012-06-14 11:50:00,29.24,29.27,29.23,29.25,188600.0,14.2723,14.2869,14.2674,14.2772,188600.0
2012-06-14 12:00:00,29.26,29.27,29.24,29.25,138700.0,14.2821,14.2869,14.2723,14.2772,138700.0
2012-06-14 12:10:00,29.26,29.29,29.23,29.28,335300.0,14.2821,14.2967,14.2674,14.2918,335300.0
2012-06-14 12:20:00,29.28,29.29,29.25,29.25,87500.0,14.2918,14.2967,14.2772,14.2772,87500.0
2012-06-14 12:30:00,29.26,29.3,29.25,29.3,90200.0,14.2821,14.3016,14.2772,14.3016,90200.0
2012-06-14 12:40:00,29.3,29.33,29.29,29.31,143700.0,14.3016,14.3162,14.2967,14.3065,143700.0
2012-06-14 12:50:00,29.3,29.31,29.27,29.31,99600.0,14.3016,14.3065,14.2869,14.3065,99600.0
2012-06-14 13:00:00,29.31,29.39,29.31,29.34,256500.0,14.3065,14.3455,14.3065,14.3211,256500.0
2012-06-14 13:10:00,29.34,29.37,29.32,29.35,150500.0,14.3211,14.3358,14.3113,14.326,150500.0
2012-06-14 13:20:00,29.35,29.36,29.34,29.35,181400.0,14.326,14.3309,14.3211,14.326,181400.0
2012-06-14 13:30:00,29.35,29.38,29.33,29.36,138300.0,14.326,14.3406,14.3162,14.3309,138300.0
2012-06-14 13:40:00,29.35,29.35,29.29,29.3,244500.0,14.326,14.326,14.2967,14.3016,244500.0
2012-06-14 13:50:00,29.31,29.36,29.31,29.34,108500.0,14.3065,14.3309,14.3065,14.3211,108500.0
2012-06-14 14:00:00,29.35,29.4,29.34,29.4,102800.0,14.326,14.3504,14.3211,14.3504,102800.0
2012-06-14 14:10:00,29.39,29.42,29.37,29.37,152700.0,14.3455,14.3602,14.3358,14.3358,152700.0
2012-06-14 14:20:00,29.38,29.38,29.28,29.3,100200.0,14.3406,14.3406,14.2918,14.3016,100200.0
2012-06-14 14:30:00,29.3,29.31,29.25,29.31,86700.0,14.3016,14.3065,14.2772,14.3065,86700.0
2012-06-14 14:40:00,29.32,29.35,29.28,29.32,119700.0,14.3113,14.326,14.2918,14.3113,119700.0
2012-06-14 14:50:00,29.31,29.34,29.27,29.27,164800.0,14.3065,14.3211,14.2869,14.2869,164800.0
2012-06-14 15:00:00,29.27,29.69,29.27,29.57,316400.0,14.2869,14.4919,14.2869,14.4334,316400.0
2012-06-14 15:10:00,29.56,29.63,29.43,29.43,345400.0,14.4285,14.4627,14.365,14.365,345400.0
2012-06-14 15:20:00,29.43,29.47,29.28,29.3,310000.0,14.365,14.3846,14.2918,14.3016,310000.0
2012-06-14 15:30:00,29.3,29.48,29.28,29.44,324500.0,14.3016,14.3894,14.2918,14.3699,324500.0
2012-06-14 15:40:00,29.45,29.51,29.38,29.47,413500.0,14.3748,14.4041,14.3406,14.3846,413500.0
2012-06-14 15:50:00,29.48,29.51,29.41,29.46,631900.0,14.3894,14.4041,14.3553,14.3797,631900.0
2012-06-15 09:30:00,29.53,29.64,29.48,29.52,751100.0,14.4139,14.4675,14.3894,14.409,751100.0
2012-06-15 09:40:00,29.51,29.61,29.5,29.58,195100.0,14.4041,14.4529,14.3992,14.4383,195100.0
2012-06-15 09:50:00,29.58,29.67,29.51,29.62,179700.0,14.4383,14.4822,14.4041,14.4578,179700.0
2012-06-15 10:00:00,29.62,29.64,29.54,29.55,236100.0,14.4578,14.4675,14.4187,14.4236,236100.0
2012-06-15 10:10:00,29.55,29.55,29.51,29.52,79100.0,14.4236,14.4236,14.4041,14.409,79100.0
2012-06-15 10:20:00,29.52,29.54,29.47,29.49,259100.0,14.409,14.4187,14.3846,14.3943,259100.0
2012-06-15 10:30:00,29.49,29.5,29.42,29.44,233000.0,14.3943,14.3992,14.3602,14.3699,233000.0
2012-06-15 10:40:00,29.44,29.51,29.43,29.49,238500.0,14.3699,14.4041,14.365,14.3943,238500.0
2012-06-15 10:50:00,29.49,29.5,29.45,29.47,263000.0,14.3943,14.3992,14.3748,14.3846,263000.0
2012-06-15 11:00:00,29.47,29.5,29.39,29.4,162700.0,14.3846,14.3992,14.3455,14.3504,162700.0
2012-06-15 11:10:00,29.4,29.49,29.37,29.49,202400.0,14.3504,14.3943,14.3358,14.3943,202400.0
2012-06-15 11:20:00,29.49,29.53,29.47,29.5,217400.0,14.3943,14.4139,14.3846,14.3992,217400.0
2012-06-15 11:30:00,29.49,29.5,29.43,29.48,101600.0,14.3943,14.3992,14.365,14.3894,101600.0
2012-06-15 11:40:00,29.48,29.5,29.41,29.42,109500.0,14.3894,14.3992,14.3553,14.3602,109500.0
2012-06-15 11:50:00,29.42,29.48,29.42,29.47,117600.0,14.3602,14.3894,14.3602,14.3846,117600.0
2012-06-15 12:00:00,29.47,29.49,29.44,29.44,61900.0,14.3846,14.3943,14.3699,14.3699,61900.0
2012-06-15 12:10:00,29.45,29.45,29.39,29.4,114900.0,14.3748,14.3748,14.3455,14.3504,114900.0
2012-06-15 12:20:00,29.41,29.44,29.4,29.44,127100.0,14.3553,14.3699,14.3504,14.3699,127100.0
2012-06-15 12:30:00,29.44,29.45,29.4,29.4,93600.0,14.3699,14.3748,14.3504,14.3504,93600.0
2012-06-15 12:40:00,29.4,29.46,29.39,29.46,63000.0,14.3504,14.3797,14.3455,14.3797,63000.0
2012-06-15 12:50:00,29.46,29.52,29.46,29.51,179000.0,14.3797,14.409,14.3797,14.4041,179000.0
2012-06-15 13:00:00,29.51,29.6,29.51,29.54,93500.0,14.4041,14.448,14.4041,14.4187,93500.0
2012-06-15 13:10:00,29.55,29.57,29.54,29.55,81200.0,14.4236,14.4334,14.4187,14.4236,81200.0
2012-06-15 13:20:00,29.55,29.55,29.53,29.55,73000.0,14.4236,14.4236,14.4139,14.4236,73000.0
2012-06-15 13:30:00,29.55,29.59,29.54,29.54,183900.0,14.4236,14.4431,14.4187,14.4187,183900.0
2012-06-15 13:40:00,29.54,29.6,29.54,29.6,118600.0,14.4187,14.448,14.4187,14.448,118600.0
2012-06-15 13:50:00,29.6,29.6,29.58,29.6,55600.0,14.448,14.448,14.4383,14.448,55600.0
2012-06-15 14:00:00,29.59,29.65,29.59,29.64,108500.0,14.4431,14.4724,14.4431,14.4675,108500.0
2012-06-15 14:10:00,29.64,29.66,29.63,29.66,163400.0,14.4675,14.4773,14.4627,14.4773,163400.0
2012-06-15 14:20:00,29.66,29.76,29.66,29.73,83400.0,14.4773,14.5261,14.4773,14.5115,83400.0
2012-06-15 14:30:00,29.73,29.8,29.72,29.79,98900.0,14.5115,14.5456,14.5066,14.5408,98900.0
2012-06-15 14:40:00,29.78,29.81,29.75,29.77,86900.0,14.5359,14.5505,14.5212,14.531,86900.0
2012-06-15 14:50:00,29.76,29.77,29.72,29.74,103700.0,14.5261,14.531,14.5066,14.5164,103700.0
2012-06-15 15:00:00,29.74,29.8,29.72,29.78,148900.0,14.5164,14.5456,14.5066,14.5359,148900.0
2012-06-15 15:10:00,29.78,29.85,29.75,29.85,228800.0,14.5359,14.57,14.5212,14.57,228800.0
2012-06-15 15:20:00,29.85,29.88,29.83,29.85,115900.0,14.57,14.5847,14.5603,14.57,115900.0
2012-06-15 15:30:00,29.84,29.92,29.84,29.92,255700.0,14.5652,14.6042,14.5652,14.6042,255700.0
2012-06-15 15:40:00,29.92,30.05,29.92,30.05,442300.0,14.6042,14.6677,14.6042,14.6677,442300.0
2012-06-15 15:50:00,30.05,30.06,30.01,30.05,1435000.0,14.6677,14.6725,14.6481,14.6677,1435000.0
2012-06-18 09:30:00,29.85,29.9,29.72,29.81,207000.0,14.57,14.5945,14.5066,14.5505,207000.0
2012-06-18 09:40:00,29.82,29.88,29.77,29.8,98600.0,14.5554,14.5847,14.531,14.5456,98600.0
2012-06-18 09:50:00,29.79,29.8,29.68,29.79,96200.0,14.5408,14.5456,14.4871,14.5408,96200.0
2012-06-18 10:00:00,29.79,29.8,29.68,29.69,96500.0,14.5408,14.5456,14.4871,14.4919,96500.0
2012-06-18 10:10:00,29.69,29.77,29.67,29.76,96800.0,14.4919,14.531,14.4822,14.5261,96800.0
2012-06-18 10:20:00,29.77,29.83,29.77,29.8,57900.0,14.531,14.5603,14.531,14.5456,57900.0
2012-06-18 10:30:00,29.8,29.82,29.66,29.68,88200.0,14.5456,14.5554,14.4773,14.4871,88200.0
2012-06-18 10:40:00,29.68,29.75,29.64,29.74,113500.0,14.4871,14.5212,14.4675,14.5164,113500.0
2012-06-18 10:50:00,29.73,29.8,29.71,29.74,92100.0,14.5115,14.5456,14.5017,14.5164,92100.0
2012-06-18 11:00:00,29.74,29.74,29.54,29.55,122000.0,14.5164,14.5164,14.4187,14.4236,122000.0
2012-06-18 11:10:00,29.55,29.57,29.5,29.52,110400.0,14.4236,14.4334,14.3992,14.409,110400.0
2012-06-18 11:20:00,29.53,29.63,29.5,29.62,84100.0,14.4139,14.4627,14.3992,14.4578,84100.0
2012-06-18 11:30:00,29.62,29.64,29.55,29.57,90800.0,14.4578,14.4675,14.4236,14.4334,90800.0
2012-06-18 11:40:00,29.56,29.69,29.56,29.66,91700.0,14.4285,14.4919,14.4285,14.4773,91700.0
2012-06-18 11:50:00,29.66,29.68,29.6,29.65,122000.0,14.4773,14.4871,14.448,14.4724,122000.0
2012-06-18 12:00:00,29.65,29.65,29.55,29.61,94200.0,14.4724,14.4724,14.4236,14.4529,94200.0
2012-06-18 12:10:00,29.62,29.66,29.59,29.66,234000.0,14.4578,14.4773,14.4431,14.4773,234000.0
2012-06-18 12:20:00,29.66,29.67,29.62,29.63,87600.0,14.4773,14.4822,14.4578,14.4627,87600.0
2012-06-18 12:30:00,29.64,29.67,29.61,29.63,125200.0,14.4675,14.4822,14.4529,14.4627,125200.0
2012-06-18 12:40:00,29.63,29.71,29.63,29.7,93100.0,14.4627,14.5017,14.4627,14.4968,93100.0
2012-06-18 12:50:00,29.71,29.77,29.66,29.69,144300.0,14.5017,14.531,14.4773,14.4919,144300.0
2012-06-18 13:00:00,29.69,29.71,29.65,29.71,101300.0,14.4919,14.5017,14.4724,14.5017,101300.0
2012-06-18 13:10:00,29.7,29.72,29.68,29.71,326100.0,14.4968,14.5066,14.4871,14.5017,326100.0
2012-06-18 13:20:00,29.71,29.71,29.65,29.65,230100.0,14.5017,14.5017,14.4724,14.4724,230100.0
2012-06-18 13:30:00,29.66,29.71,29.64,29.67,201400.0,14.4773,14.5017,14.4675,14.4822,201400.0
2012-06-18 13:40:00,29.67,29.73,29.65,29.65,149400.0,14.4822,14.5115,14.4724,14.4724,149400.0
2012-06-18 13:50:00,29.64,29.66,29.62,29.64,99300.0,14.4675,14.4773,14.4578,14.4675,99300.0
2012-06-18 14:00:00,29.64,29.65,29.57,29.58,146100.0,14.4675,14.4724,14.4334,14.4383,146100.0
2012-06-18 14:10:00,29.58,29.64,29.58,29.6,183400.0,14.4383,14.4675,14.4383,14.448,183400.0
2012-06-18 14:20:00,29.6,29.61,29.55,29.57,168400.0,14.448,14.4529,14.4236,14.4334,168400.0
2012-06-18 14:30:00,29.57,29.63,29.57,29.58,123200.0,14.4334,14.4627,14.4334,14.4383,123200.0
2012-06-18 14:40:00,29.59,29.6,29.55,29.56,77600.0,14.4431,14.448,14.4236,14.4285,77600.0
2012-06-18 14:50:00,29.55,29.57,29.51,29.52,123000.0,14.4236,14.4334,14.4041,14.409,123000.0
2012-06-18 15:00:00,29.53,29.56,29.52,29.55,181200.0,14.4139,14.4285,14.409,14.4236,181200.0
2012-06-18 15:10:00,29.54,29.56,29.48,29.54,365000.0,14.4187,14.4285,14.3894,14.4187,365000.0
2012-06-18 15:20:00,29.55,29.58,29.52,29.53,264700.0,14.4236,14.4383,14.409,14.4139,264700.0
2012-06-18 15:30:00,29.54,29.55,29.49,29.53,283500.0,14.4187,14.4236,14.3943,14.4139,283500.0
2012-06-18 15:40:00,29.53,29.56,29.52,29.54,460400.0,14.4139,14.4285,14.409,14.4187,460400.0
2012-06-18 15:50:00,29.55,29.55,29.49,29.5,815500.0,14.4236,14.4236,14.3943,14.3992,815500.0
2012-06-19 09:30:00,29.71,29.86,29.69,29.82,162900.0,14.5017,14.5749,14.4919,14.5554,162900.0
2012-06-19 09:40:00,29.81,29.82,29.63,29.8,129400.0,14.5505,14.5554,14.4627,14.5456,129400.0
2012-06-19 09:50:00,29.8,29.9,29.77,29.9,122800.0,14.5456,14.5945,14.531,14.5945,122800.0
2012-06-19 10:00:00,29.9,30.0,29.89,29.99,118500.0,14.5945,14.6433,14.5896,14.6384,118500.0
2012-06-19 10:10:00,29.98,30.0,29.87,29.95,235100.0,14.6335,14.6433,14.5798,14.6189,235100.0
2012-06-19 10:20:00,29.94,29.98,29.87,29.89,199800.0,14.614,14.6335,14.5798,14.5896,199800.0
2012-06-19 10:30:00,29.88,29.92,29.85,29.86,136500.0,14.5847,14.6042,14.57,14.5749,136500.0
2012-06-19 10:40:00,29.85,29.87,29.79,29.86,92400.0,14.57,14.5798,14.5408,14.5749,92400.0
2012-06-19 10:50:00,29.87,29.96,29.87,29.94,87300.0,14.5798,14.6237,14.5798,14.614,87300.0
2012-06-19 11:00:00,29.93,29.98,29.87,29.92,144400.0,14.6091,14.6335,14.5798,14.6042,144400.0
2012-06-19 11:10:00,29.91,29.95,29.87,29.87,175100.0,14.5993,14.6189,14.5798,14.5798,175100.0
2012-06-19 11:20:00,29.87,29.91,29.86,29.89,51700.0,14.5798,14.5993,14.5749,14.5896,51700.0
2012-06-19 11:30:00,29.89,29.91,29.87,29.9,45400.0,14.5896,14.5993,14.5798,14.5945,45400.0
2012-06-19 11:40:00,29.9,30.0,29.89,29.95,92500.0,14.5945,14.6433,14.5896,14.6189,92500.0
2012-06-19 11:50:00,29.95,29.99,29.93,29.93,137700.0,14.6189,14.6384,14.6091,14.6091,137700.0
2012-06-19 12:00:00,29.93,29.96,29.92,29.93,43300.0,14.6091,14.6237,14.6042,14.6091,43300.0
2012-06-19 12:10:00,29.93,29.97,29.93,29.93,45400.0,14.6091,14.6286,14.6091,14.6091,45400.0
2012-06-19 12:20:00,29.94,29.97,29.91,29.97,65900.0,14.614,14.6286,14.5993,14.6286,65900.0
2012-06-19 12:30:00,29.97,30.0,29.96,30.0,44000.0,14.6286,14.6433,14.6237,14.6433,44000.0
2012-06-19 12:40:00,29.99,30.0,29.96,29.96,66500.0,14.6384,14.6433,14.6237,14.6237,66500.0
2012-06-19 12:50:00,29.96,29.98,29.96,29.96,67800.0,14.6237,14.6335,14.6237,14.6237,67800.0
2012-06-19 13:00:00,29.96,30.0,29.96,30.0,165000.0,14.6237,14.6433,14.6237,14.6433,165000.0
2012-06-19 13:10:00,30.0,30.06,30.0,30.06,92400.0,14.6433,14.6725,14.6433,14.6725,92400.0
2012-06-19 13:20:00,30.06,30.09,30.05,30.08,78900.0,14.6725,14.6872,14.6677,14.6823,78900.0
2012-06-19 13:30:00,30.08,30.19,30.08,30.12,198100.0,14.6823,14.736,14.6823,14.7018,198100.0
2012-06-19 13:40:00,30.13,30.13,30.05,30.06,94100.0,14.7067,14.7067,14.6677,14.6725,94100.0
2012-06-19 13:50:00,30.05,30.07,30.04,30.07,83300.0,14.6677,14.6774,14.6628,14.6774,83300.0
2012-06-19 14:00:00,30.06,30.13,30.04,30.11,105100.0,14.6725,14.7067,14.6628,14.697,105100.0
2012-06-19 14:10:00,30.11,30.16,30.09,30.16,70700.0,14.697,14.7214,14.6872,14.7214,70700.0
2012-06-19 14:20:00,30.16,30.19,30.13,30.14,88200.0,14.7214,14.736,14.7067,14.7116,88200.0
2012-06-19 14:30:00,30.15,30.15,30.01,30.07,118400.0,14.7165,14.7165,14.6481,14.6774,118400.0
2012-06-19 14:40:00,30.07,30.09,30.0,30.03,153000.0,14.6774,14.6872,14.6433,14.6579,153000.0
2012-06-19 14:50:00,30.02,30.09,29.99,30.09,122000.0,14.653,14.6872,14.6384,14.6872,122000.0
2012-06-19 15:00:00,30.09,30.09,29.98,30.01,186100.0,14.6872,14.6872,14.6335,14.6481,186100.0
2012-06-19 15:10:00,30.01,30.06,29.99,30.06,168300.0,14.6481,14.6725,14.6384,14.6725,168300.0
2012-06-19 15:20:00,30.06,30.08,29.99,30.01,180900.0,14.6725,14.6823,14.6384,14.6481,180900.0
2012-06-19 15:30:00,30.01,30.02,29.96,30.0,204500.0,14.6481,14.653,14.6237,14.6433,204500.0
2012-06-19 15:40:00,30.0,30.02,29.96,29.96,263600.0,14.6433,14.653,14.6237,14.6237,263600.0
2012-06-19 15:50:00,29.97,30.03,29.96,30.03,359000.0,14.6286,14.6579,14.6237,14.6579,359000.0
2012-06-20 09:30:00,30.12,30.24,30.01,30.09,195900.0,14.7018,14.7604,14.6481,14.6872,195900.0
2012-06-20 09:40:00,30.09,30.16,30.03,30.04,100000.0,14.6872,14.7214,14.6579,14.6628,100000.0
2012-06-20 09:50:00,30.04,30.16,30.03,30.09,241100.0,14.6628,14.7214,14.6579,14.6872,241100.0
2012-06-20 10:00:00,30.1,30.15,30.01,30.04,150000.0,14.6921,14.7165,14.6481,14.6628,150000.0
2012-06-20 10:10:00,30.04,30.07,29.99,30.03,256900.0,14.6628,14.6774,14.6384,14.6579,256900.0
2012-06-20 10:20:00,30.03,30.07,30.0,30.04,100800.0,14.6579,14.6774,14.6433,14.6628,100800.0
2012-06-20 10:30:00,30.04,30.05,29.97,30.01,143500.0,14.6628,14.6677,14.6286,14.6481,143500.0
2012-06-20 10:40:00,30.0,30.01,29.93,29.99,144100.0,14.6433,14.6481,14.6091,14.6384,144100.0
2012-06-20 10:50:00,29.99,30.0,29.86,29.88,205600.0,14.6384,14.6433,14.5749,14.5847,205600.0
2012-06-20 11:00:00,29.88,29.91,29.83,29.86,100800.0,14.5847,14.5993,14.5603,14.5749,100800.0
2012-06-20 11:10:00,29.86,29.89,29.8,29.82,179200.0,14.5749,14.5896,14.5456,14.5554,179200.0
2012-06-20 11:20:00,29.81,29.84,29.74,29.83,310100.0,14.5505,14.5652,14.5164,14.5603,310100.0
2012-06-20 11:30:00,29.83,29.96,29.83,29.94,253100.0,14.5603,14.6237,14.5603,14.614,253100.0
2012-06-20 11:40:00,29.94,30.02,29.94,30.0,198600.0,14.614,14.653,14.614,14.6433,198600.0
2012-06-20 11:50:00,30.0,30.0,29.94,29.94,203000.0,14.6433,14.6433,14.614,14.614,203000.0
2012-06-20 12:00:00,29.93,29.93,29.77,29.78,114100.0,14.6091,14.6091,14.531,14.5359,114100.0
2012-06-20 12:10:00,29.77,29.82,29.77,29.8,121900.0,14.531,14.5554,14.531,14.5456,121900.0
2012-06-20 12:20:00,29.79,29.82,29.68,29.79,160800.0,14.5408,14.5554,14.4871,14.5408,160800.0
2012-06-20 12:30:00,29.8,29.82,29.53,29.61,316100.0,14.5456,14.5554,14.4139,14.4529,316100.0
2012-06-20 12:40:00,29.63,29.89,29.59,29.86,177700.0,14.4627,14.5896,14.4431,14.5749,177700.0
2012-06-20 12:50:00,29.86,29.91,29.79,29.9,162200.0,14.5749,14.5993,14.5408,14.5945,162200.0
2012-06-20 13:00:00,29.9,30.01,29.89,30.0,281500.0,14.5945,14.6481,14.5896,14.6433,281500.0
2012-06-20 13:10:00,30.0,30.01,29.82,29.83,203000.0,14.6433,14.6481,14.5554,14.5603,203000.0
2012-06-20 13:20:00,29.82,29.84,29.77,29.79,166000.0,14.5554,14.5652,14.531,14.5408,166000.0
2012-06-20 13:30:00,29.8,29.81,29.64,29.67,89200.0,14.5456,14.5505,14.4675,14.4822,89200.0
2012-06-20 13:40:00,29.66,29.76,29.65,29.73,101800.0,14.4773,14.5261,14.4724,14.5115,101800.0
2012-06-20 13:50:00,29.72,29.73,29.67,29.72,142600.0,14.5066,14.5115,14.4822,14.5066,142600.0
2012-06-20 14:00:00,29.72,29.73,29.66,29.7,216400.0,14.5066,14.5115,14.4773,14.4968,216400.0
2012-06-20 14:10:00,29.7,29.76,29.61,29.61,187200.0,14.4968,14.5261,14.4529,14.4529,187200.0
2012-06-20 14:20:00,29.61,29.66,29.53,29.55,235500.0,14.4529,14.4773,14.4139,14.4236,235500.0
2012-06-20 14:30:00,29.55,29.65,29.53,29.62,126800.0,14.4236,14.4724,14.4139,14.4578,126800.0
2012-06-20 14:40:00,29.61,29.62,29.47,29.52,210000.0,14.4529,14.4578,14.3846,14.409,210000.0
2012-06-20 14:50:00,29.53,29.54,29.47,29.49,211500.0,14.4139,14.4187,14.3846,14.3943,211500.0
2012-06-20 15:00:00,29.5,29.5,29.41,29.42,161200.0,14.3992,14.3992,14.3553,14.3602,161200.0
2012-06-20 15:10:00,29.41,29.45,29.34,29.34,290000.0,14.3553,14.3748,14.3211,14.3211,290000.0
2012-06-20 15:20:00,29.35,29.42,29.33,29.41,231600.0,14.326,14.3602,14.3162,14.3553,231600.0
2012-06-20 15:30:00,29.42,29.49,29.4,29.46,298300.0,14.3602,14.3943,14.3504,14.3797,298300.0
2012-06-20 15:40:00,29.45,29.53,29.43,29.5,567100.0,14.3748,14.4139,14.365,14.3992,567100.0
2012-06-20 15:50:00,29.49,29.54,29.43,29.54,598400.0,14.3943,14.4187,14.365,14.4187,598400.0
2012-06-21 09:30:00,29.55,29.61,29.38,29.45,230800.0,14.4236,14.4529,14.3406,14.3748,230800.0
2012-06-21 09:40:00,29.45,29.52,29.37,29.4,145600.0,14.3748,14.409,14.3358,14.3504,145600.0
2012-06-21 09:50:00,29.39,29.42,29.24,29.24,176800.0,14.3455,14.3602,14.2723,14.2723,176800.0
2012-06-21 10:00:00,29.24,29.3,29.12,29.16,250000.0,14.2723,14.3016,14.2137,14.2333,250000.0
2012-06-21 10:10:00,29.16,29.24,29.1,29.19,214500.0,14.2333,14.2723,14.204,14.2479,214500.0
2012-06-21 10:20:00,29.19,29.27,29.08,29.1,226900.0,14.2479,14.2869,14.1942,14.204,226900.0
2012-06-21 10:30:00,29.1,29.16,29.07,29.13,250400.0,14.204,14.2333,14.1893,14.2186,250400.0
2012-06-21 10:40:00,29.14,29.24,29.13,29.21,217800.0,14.2235,14.2723,14.2186,14.2577,217800.0
2012-06-21 10:50:00,29.21,29.22,29.12,29.18,141400.0,14.2577,14.2625,14.2137,14.243,141400.0
2012-06-21 11:00:00,29.18,29.18,29.0,29.0,136800.0,14.243,14.243,14.1552,14.1552,136800.0
2012-06-21 11:10:00,29.0,29.02,28.9,28.93,253300.0,14.1552,14.1649,14.1063,14.121,253300.0
2012-06-21 11:20:00,28.92,28.97,28.89,28.95,173500.0,14.1161,14.1405,14.1015,14.1307,173500.0
2012-06-21 11:30:00,28.95,28.95,28.92,28.94,164400.0,14.1307,14.1307,14.1161,14.1259,164400.0
2012-06-21 11:40:00,28.95,29.03,28.91,29.02,214300.0,14.1307,14.1698,14.1112,14.1649,214300.0
2012-06-21 11:50:00,29.01,29.1,29.0,29.08,138600.0,14.16,14.204,14.1552,14.1942,138600.0
2012-06-21 12:00:00,29.09,29.09,28.98,29.0,99200.0,14.1991,14.1991,14.1454,14.1552,99200.0
2012-06-21 12:10:00,29.0,29.02,28.85,28.86,186800.0,14.1552,14.1649,14.0819,14.0868,186800.0
2012-06-21 12:20:00,28.86,28.87,28.64,28.67,355200.0,14.0868,14.0917,13.9794,13.9941,355200.0
2012-06-21 12:30:00,28.67,28.74,28.66,28.73,170100.0,13.9941,14.0282,13.9892,14.0234,170100.0
2012-06-21 12:40:00,28.72,28.75,28.64,28.68,161700.0,14.0185,14.0331,13.9794,13.999,161700.0
2012-06-21 12:50:00,28.68,28.74,28.68,28.71,98000.0,13.999,14.0282,13.999,14.0136,98000.0
2012-06-21 13:00:00,28.71,28.73,28.67,28.68,110700.0,14.0136,14.0234,13.9941,13.999,110700.0
2012-06-21 13:10:00,28.67,28.7,28.64,28.64,97200.0,13.9941,14.0087,13.9794,13.9794,97200.0
2012-06-21 13:20:00,28.64,28.7,28.64,28.65,140500.0,13.9794,14.0087,13.9794,13.9843,140500.0
2012-06-21 13:30:00,28.65,28.67,28.63,28.64,166800.0,13.9843,13.9941,13.9746,13.9794,166800.0
2012-06-21 13:40:00,28.64,28.64,28.56,28.58,247100.0,13.9794,13.9794,13.9404,13.9501,247100.0
2012-06-21 13:50:00,28.58,28.61,28.56,28.59,222000.0,13.9501,13.9648,13.9404,13.955,222000.0
2012-06-21 14:00:00,28.59,28.61,28.56,28.57,215600.0,13.955,13.9648,13.9404,13.9453,215600.0
2012-06-21 14:10:00,28.58,28.58,28.54,28.55,110000.0,13.9501,13.9501,13.9306,13.9355,110000.0
2012-06-21 14:20:00,28.54,28.57,28.49,28.55,385800.0,13.9306,13.9453,13.9062,13.9355,385800.0
2012-06-21 14:30:00,28.54,28.59,28.54,28.56,154900.0,13.9306,13.955,13.9306,13.9404,154900.0
2012-06-21 14:40:00,28.57,28.65,28.57,28.6,226300.0,13.9453,13.9843,13.9453,13.9599,226300.0
2012-06-21 14:50:00,28.61,28.61,28.54,28.55,216000.0,13.9648,13.9648,13.9306,13.9355,216000.0
2012-06-21 15:00:00,28.55,28.57,28.49,28.51,220400.0,13.9355,13.9453,13.9062,13.916,220400.0
2012-06-21 15:10:00,28.51,28.51,28.43,28.46,314000.0,13.916,13.916,13.8769,13.8916,314000.0
2012-06-21 15:20:00,28.46,28.46,28.42,28.45,399800.0,13.8916,13.8916,13.872,13.8867,399800.0
2012-06-21 15:30:00,28.45,28.49,28.39,28.46,601700.0,13.8867,13.9062,13.8574,13.8916,601700.0
2012-06-21 15:40:00,28.46,28.46,28.4,28.43,770100.0,13.8916,13.8916,13.8623,13.8769,770100.0
2012-06-21 15:50:00,28.44,28.45,28.38,28.41,742400.0,13.8818,13.8867,13.8525,13.8672,742400.0
2012-06-22 09:30:00,28.49,28.58,28.37,28.51,213200.0,13.9062,13.9501,13.8476,13.916,213200.0
2012-06-22 09:40:00,28.5,28.57,28.41,28.5,175700.0,13.9111,13.9453,13.8672,13.9111,175700.0
2012-06-22 09:50:00,28.5,28.62,28.5,28.61,180200.0,13.9111,13.9697,13.9111,13.9648,180200.0
2012-06-22 10:00:00,28.61,28.65,28.51,28.54,397900.0,13.9648,13.9843,13.916,13.9306,397900.0
2012-06-22 10:10:00,28.53,28.59,28.32,28.32,348300.0,13.9257,13.955,13.8232,13.8232,348300.0
2012-06-22 10:20:00,28.31,28.4,28.31,28.39,203300.0,13.8184,13.8623,13.8184,13.8574,203300.0
2012-06-22 10:30:00,28.39,28.39,28.3,28.3,196000.0,13.8574,13.8574,13.8135,13.8135,196000.0
2012-06-22 10:40:00,28.3,28.3,28.12,28.19,329900.0,13.8135,13.8135,13.7256,13.7598,329900.0
2012-06-22 10:50:00,28.19,28.24,28.17,28.18,219400.0,13.7598,13.7842,13.75,13.7549,219400.0
2012-06-22 11:00:00,28.19,28.23,28.16,28.19,315100.0,13.7598,13.7793,13.7451,13.7598,315100.0
2012-06-22 11:10:00,28.2,28.2,28.13,28.17,296300.0,13.7647,13.7647,13.7305,13.75,296300.0
2012-06-22 11:20:00,28.17,28.19,28.12,28.14,178600.0,13.75,13.7598,13.7256,13.7354,178600.0
2012-06-22 11:30:00,28.14,28.18,28.13,28.18,168200.0,13.7354,13.7549,13.7305,13.7549,168200.0
2012-06-22 11:40:00,28.17,28.2,28.14,28.15,406800.0,13.75,13.7647,13.7354,13.7403,406800.0
2012-06-22 11:50:00,28.14,28.15,28.13,28.13,127900.0,13.7354,13.7403,13.7305,13.7305,127900.0
2012-06-22 12:00:00,28.14,28.15,28.12,28.12,207700.0,13.7354,13.7403,13.7256,13.7256,207700.0
2012-06-22 12:10:00,28.13,28.13,28.07,28.12,315300.0,13.7305,13.7305,13.7012,13.7256,315300.0
2012-06-22 12:20:00,28.12,28.17,28.11,28.16,276700.0,13.7256,13.75,13.7207,13.7451,276700.0
2012-06-22 12:30:00,28.17,28.17,28.1,28.12,213200.0,13.75,13.75,13.7159,13.7256,213200.0
2012-06-22 12:40:00,28.11,28.24,28.11,28.19,199300.0,13.7207,13.7842,13.7207,13.7598,199300.0
2012-06-22 12:50:00,28.2,28.21,28.17,28.2,472300.0,13.7647,13.7695,13.75,13.7647,472300.0
2012-06-22 13:00:00,28.2,28.2,28.17,28.2,168400.0,13.7647,13.7647,13.75,13.7647,168400.0
2012-06-22 13:10:00,28.2,28.24,28.19,28.2,225900.0,13.7647,13.7842,13.7598,13.7647,225900.0
2012-06-22 13:20:00,28.2,28.28,28.19,28.28,258700.0,13.7647,13.8037,13.7598,13.8037,258700.0
2012-06-22 13:30:00,28.28,28.3,28.26,28.29,145600.0,13.8037,13.8135,13.794,13.8086,145600.0
2012-06-22 13:40:00,28.29,28.3,28.28,28.28,113000.0,13.8086,13.8135,13.8037,13.8037,113000.0
2012-06-22 13:50:00,28.29,28.29,28.26,28.27,131500.0,13.8086,13.8086,13.794,13.7988,131500.0
2012-06-22 14:00:00,28.27,28.27,28.24,28.25,344100.0,13.7988,13.7988,13.7842,13.7891,344100.0
2012-06-22 14:10:00,28.25,28.3,28.24,28.27,129900.0,13.7891,13.8135,13.7842,13.7988,129900.0
2012-06-22 14:20:00,28.27,28.3,28.24,28.3,144000.0,13.7988,13.8135,13.7842,13.8135,144000.0
2012-06-22 14:30:00,28.3,28.3,28.29,28.3,96000.0,13.8135,13.8135,13.8086,13.8135,96000.0
2012-06-22 14:40:00,28.3,28.39,28.29,28.39,174400.0,13.8135,13.8574,13.8086,13.8574,174400.0
2012-06-22 14:50:00,28.39,28.42,28.38,28.42,236900.0,13.8574,13.872,13.8525,13.872,236900.0
2012-06-22 15:00:00,28.42,28.45,28.37,28.37,293400.0,13.872,13.8867,13.8476,13.8476,293400.0
2012-06-22 15:10:00,28.37,28.37,28.3,28.33,614600.0,13.8476,13.8476,13.8135,13.8281,614600.0
2012-06-22 15:20:00,28.32,28.35,28.3,28.35,172700.0,13.8232,13.8379,13.8135,13.8379,172700.0
2012-06-22 15:30:00,28.35,28.35,28.26,28.34,652800.0,13.8379,13.8379,13.794,13.833,652800.0
2012-06-22 15:40:00,28.34,28.41,28.33,28.39,545500.0,13.833,13.8672,13.8281,13.8574,545500.0
2012-06-22 15:50:00,28.39,28.44,28.36,28.41,2540100.0,13.8574,13.8818,13.8428,13.8672,2540100.0
2012-06-25 09:30:00,28.06,28.18,27.76,27.81,257700.0,13.6963,13.7549,13.5499,13.5743,257700.0
2012-06-25 09:40:00,27.8,27.86,27.78,27.84,138400.0,13.5694,13.5987,13.5597,13.5889,138400.0
2012-06-25 09:50:00,27.84,27.86,27.76,27.8,217000.0,13.5889,13.5987,13.5499,13.5694,217000.0
2012-06-25 10:00:00,27.8,27.86,27.76,27.76,327000.0,13.5694,13.5987,13.5499,13.5499,327000.0
2012-06-25 10:10:00,27.76,27.81,27.73,27.74,367800.0,13.5499,13.5743,13.5353,13.5401,367800.0
2012-06-25 10:20:00,27.74,27.74,27.63,27.63,230600.0,13.5401,13.5401,13.4864,13.4864,230600.0
2012-06-25 10:30:00,27.64,27.7,27.59,27.59,312100.0,13.4913,13.5206,13.4669,13.4669,312100.0
2012-06-25 10:40:00,27.59,27.61,27.52,27.54,314500.0,13.4669,13.4767,13.4328,13.4425,314500.0
2012-06-25 10:50:00,27.54,27.57,27.49,27.56,178600.0,13.4425,13.4572,13.4181,13.4523,178600.0
2012-06-25 11:00:00,27.57,27.59,27.54,27.55,186400.0,13.4572,13.4669,13.4425,13.4474,186400.0
2012-06-25 11:10:00,27.54,27.55,27.48,27.51,204300.0,13.4425,13.4474,13.4132,13.4279,204300.0
2012-06-25 11:20:00,27.51,27.56,27.49,27.51,174600.0,13.4279,13.4523,13.4181,13.4279,174600.0
2012-06-25 11:30:00,27.51,27.54,27.39,27.46,360300.0,13.4279,13.4425,13.3693,13.4035,360300.0
2012-06-25 11:40:00,27.46,27.5,27.42,27.42,213100.0,13.4035,13.423,13.3839,13.3839,213100.0
2012-06-25 11:50:00,27.43,27.46,27.37,27.38,182300.0,13.3888,13.4035,13.3595,13.3644,182300.0
2012-06-25 12:00:00,27.38,27.45,27.36,27.45,109800.0,13.3644,13.3986,13.3547,13.3986,109800.0
2012-06-25 12:10:00,27.45,27.45,27.36,27.38,218600.0,13.3986,13.3986,13.3547,13.3644,218600.0
2012-06-25 12:20:00,27.39,27.39,27.34,27.34,343600.0,13.3693,13.3693,13.3449,13.3449,343600.0
2012-06-25 12:30:00,27.34,27.35,27.29,27.31,285500.0,13.3449,13.3498,13.3205,13.3302,285500.0
2012-06-25 12:40:00,27.32,27.34,27.27,27.34,258800.0,13.3351,13.3449,13.3107,13.3449,258800.0
2012-06-25 12:50:00,27.34,27.38,27.31,27.31,70100.0,13.3449,13.3644,13.3302,13.3302,70100.0
2012-06-25 13:00:00,27.31,27.32,27.29,27.3,127300.0,13.3302,13.3351,13.3205,13.3254,127300.0
2012-06-25 13:10:00,27.3,27.3,27.25,27.28,209600.0,13.3254,13.3254,13.301,13.3156,209600.0
2012-06-25 13:20:00,27.28,27.31,27.27,27.31,105400.0,13.3156,13.3302,13.3107,13.3302,105400.0
2012-06-25 13:30:00,27.31,27.37,27.3,27.37,277000.0,13.3302,13.3595,13.3254,13.3595,277000.0
2012-06-25 13:40:00,27.37,27.37,27.27,27.29,177600.0,13.3595,13.3595,13.3107,13.3205,177600.0
2012-06-25 13:50:00,27.29,27.34,27.28,27.33,120500.0,13.3205,13.3449,13.3156,13.34,120500.0
2012-06-25 14:00:00,27.34,27.39,27.33,27.38,193500.0,13.3449,13.3693,13.34,13.3644,193500.0
2012-06-25 14:10:00,27.38,27.4,27.35,27.38,458100.0,13.3644,13.3742,13.3498,13.3644,458100.0
2012-06-25 14:20:00,27.38,27.42,27.35,27.36,194400.0,13.3644,13.3839,13.3498,13.3547,194400.0
2012-06-25 14:30:00,27.36,27.37,27.33,27.35,255600.0,13.3547,13.3595,13.34,13.3498,255600.0
2012-06-25 14:40:00,27.35,27.35,27.29,27.32,151100.0,13.3498,13.3498,13.3205,13.3351,151100.0
2012-06-25 14:50:00,27.31,27.33,27.3,27.3,202200.0,13.3302,13.34,13.3254,13.3254,202200.0
2012-06-25 15:00:00,27.3,27.36,27.3,27.36,216000.0,13.3254,13.3547,13.3254,13.3547,216000.0
2012-06-25 15:10:00,27.36,27.41,27.34,27.4,267900.0,13.3547,13.3791,13.3449,13.3742,267900.0
2012-06-25 15:20:00,27.4,27.45,27.39,27.4,386500.0,13.3742,13.3986,13.3693,13.3742,386500.0
2012-06-25 15:30:00,27.39,27.41,27.37,27.4,411000.0,13.3693,13.3791,13.3595,13.3742,411000.0
2012-06-25 15:40:00,27.4,27.41,27.35,27.39,562700.0,13.3742,13.3791,13.3498,13.3693,562700.0
2012-06-25 15:50:00,27.39,27.4,27.35,27.35,572700.0,13.3693,13.3742,13.3498,13.3498,572700.0
2012-06-26 09:30:00,27.44,27.57,27.35,27.52,249400.0,13.3937,13.4572,13.3498,13.4328,249400.0
2012-06-26 09:40:00,27.53,27.69,27.52,27.59,297000.0,13.4376,13.5157,13.4328,13.4669,297000.0
2012-06-26 09:50:00,27.59,27.59,27.48,27.52,142300.0,13.4669,13.4669,13.4132,13.4328,142300.0
2012-06-26 10:00:00,27.54,27.68,27.51,27.68,194400.0,13.4425,13.5108,13.4279,13.5108,194400.0
2012-06-26 10:10:00,27.68,27.68,27.53,27.54,334700.0,13.5108,13.5108,13.4376,13.4425,334700.0
2012-06-26 10:20:00,27.54,27.57,27.5,27.51,128300.0,13.4425,13.4572,13.423,13.4279,128300.0
2012-06-26 10:30:00,27.51,27.51,27.44,27.51,169300.0,13.4279,13.4279,13.3937,13.4279,169300.0
2012-06-26 10:40:00,27.51,27.53,27.49,27.51,152600.0,13.4279,13.4376,13.4181,13.4279,152600.0
2012-06-26 10:50:00,27.52,27.56,27.46,27.55,163200.0,13.4328,13.4523,13.4035,13.4474,163200.0
2012-06-26 11:00:00,27.54,27.62,27.46,27.46,181400.0,13.4425,13.4816,13.4035,13.4035,181400.0
2012-06-26 11:10:00,27.45,27.5,27.4,27.49,166400.0,13.3986,13.423,13.3742,13.4181,166400.0
2012-06-26 11:20:00,27.49,27.57,27.45,27.53,129000.0,13.4181,13.4572,13.3986,13.4376,129000.0
2012-06-26 11:30:00,27.54,27.57,27.47,27.47,94000.0,13.4425,13.4572,13.4083,13.4083,94000.0
2012-06-26 11:40:00,27.48,27.51,27.45,27.51,112900.0,13.4132,13.4279,13.3986,13.4279,112900.0
2012-06-26 11:50:00,27.5,27.66,27.5,27.59,184500.0,13.423,13.5011,13.423,13.4669,184500.0
2012-06-26 12:00:00,27.59,27.61,27.53,27.55,220700.0,13.4669,13.4767,13.4376,13.4474,220700.0
2012-06-26 12:10:00,27.55,27.6,27.52,27.53,176000.0,13.4474,13.4718,13.4328,13.4376,176000.0
2012-06-26 12:20:00,27.53,27.6,27.51,27.59,123300.0,13.4376,13.4718,13.4279,13.4669,123300.0
2012-06-26 12:30:00,27.59,27.63,27.55,27.61,197500.0,13.4669,13.4864,13.4474,13.4767,197500.0
2012-06-26 12:40:00,27.61,27.73,27.6,27.71,125100.0,13.4767,13.5353,13.4718,13.5255,125100.0
2012-06-26 12:50:00,27.71,27.72,27.66,27.69,102900.0,13.5255,13.5304,13.5011,13.5157,102900.0
2012-06-26 13:00:00,27.69,27.69,27.64,27.65,221800.0,13.5157,13.5157,13.4913,13.4962,221800.0
2012-06-26 13:10:00,27.64,27.67,27.61,27.64,173000.0,13.4913,13.506,13.4767,13.4913,173000.0
2012-06-26 13:20:00,27.65,27.66,27.63,27.65,84400.0,13.4962,13.5011,13.4864,13.4962,84400.0
2012-06-26 13:30:00,27.65,27.7,27.63,27.7,239700.0,13.4962,13.5206,13.4864,13.5206,239700.0
2012-06-26 13:40:00,27.7,27.74,27.68,27.7,131400.0,13.5206,13.5401,13.5108,13.5206,131400.0
2012-06-26 13:50:00,27.7,27.74,27.69,27.7,79600.0,13.5206,13.5401,13.5157,13.5206,79600.0
2012-06-26 14:00:00,27.7,27.82,27.7,27.82,120900.0,13.5206,13.5792,13.5206,13.5792,120900.0
2012-06-26 14:10:00,27.82,27.88,27.81,27.82,289300.0,13.5792,13.6085,13.5743,13.5792,289300.0
2012-06-26 14:20:00,27.81,27.85,27.8,27.83,268800.0,13.5743,13.5938,13.5694,13.5841,268800.0
2012-06-26 14:30:00,27.85,27.87,27.75,27.76,161400.0,13.5938,13.6036,13.545,13.5499,161400.0
2012-06-26 14:40:00,27.77,27.83,27.77,27.8,173000.0,13.5548,13.5841,13.5548,13.5694,173000.0
2012-06-26 14:50:00,27.79,27.83,27.71,27.83,180200.0,13.5645,13.5841,13.5255,13.5841,180200.0
2012-06-26 15:00:00,27.82,27.84,27.77,27.81,501000.0,13.5792,13.5889,13.5548,13.5743,501000.0
2012-06-26 15:10:00,27.81,27.86,27.77,27.84,271300.0,13.5743,13.5987,13.5548,13.5889,271300.0
2012-06-26 15:20:00,27.85,27.85,27.78,27.8,221500.0,13.5938,13.5938,13.5597,13.5694,221500.0
2012-06-26 15:30:00,27.8,27.87,27.79,27.85,420500.0,13.5694,13.6036,13.5645,13.5938,420500.0
2012-06-26 15:40:00,27.84,27.85,27.79,27.85,452800.0,13.5889,13.5938,13.5645,13.5938,452800.0
2012-06-26 15:50:00,27.85,27.85,27.76,27.76,729700.0,13.5938,13.5938,13.5499,13.5499,729700.0
2012-06-27 09:30:00,27.8,28.18,27.8,28.06,261900.0,13.5694,13.7549,13.5694,13.6963,261900.0
2012-06-27 09:40:00,28.07,28.07,27.85,27.87,104000.0,13.7012,13.7012,13.5938,13.6036,104000.0
2012-06-27 09:50:00,27.88,27.93,27.83,27.87,169200.0,13.6085,13.6329,13.5841,13.6036,169200.0
2012-06-27 10:00:00,27.89,27.99,27.8,27.99,199800.0,13.6134,13.6622,13.5694,13.6622,199800.0
2012-06-27 10:10:00,27.99,28.08,27.91,27.94,117200.0,13.6622,13.7061,13.6231,13.6378,117200.0
2012-06-27 10:20:00,27.96,28.0,27.89,27.94,163000.0,13.6475,13.667,13.6134,13.6378,163000.0
2012-06-27 10:30:00,27.93,27.96,27.87,27.93,186500.0,13.6329,13.6475,13.6036,13.6329,186500.0
2012-06-27 10:40:00,27.94,27.94,27.85,27.9,122800.0,13.6378,13.6378,13.5938,13.6182,122800.0
2012-06-27 10:50:00,27.91,27.98,27.87,27.98,136800.0,13.6231,13.6573,13.6036,13.6573,136800.0
2012-06-27 11:00:00,27.97,28.02,27.96,27.99,112600.0,13.6524,13.6768,13.6475,13.6622,112600.0
2012-06-27 11:10:00,28.0,28.01,27.93,27.93,118200.0,13.667,13.6719,13.6329,13.6329,118200.0
2012-06-27 11:20:00,27.93,27.98,27.9,27.98,157100.0,13.6329,13.6573,13.6182,13.6573,157100.0
2012-06-27 11:30:00,27.99,28.02,27.97,27.99,256600.0,13.6622,13.6768,13.6524,13.6622,256600.0
2012-06-27 11:40:00,28.0,28.06,27.97,28.05,340400.0,13.667,13.6963,13.6524,13.6914,340400.0
2012-06-27 11:50:00,28.05,28.13,28.03,28.13,128100.0,13.6914,13.7305,13.6817,13.7305,128100.0
2012-06-27 12:00:00,28.13,28.21,28.12,28.21,114600.0,13.7305,13.7695,13.7256,13.7695,114600.0
2012-06-27 12:10:00,28.21,28.23,28.2,28.22,95700.0,13.7695,13.7793,13.7647,13.7744,95700.0
2012-06-27 12:20:00,28.22,28.25,28.15,28.2,222900.0,13.7744,13.7891,13.7403,13.7647,222900.0
2012-06-27 12:30:00,28.19,28.19,28.12,28.14,72100.0,13.7598,13.7598,13.7256,13.7354,72100.0
2012-06-27 12:40:00,28.13,28.22,28.13,28.21,133700.0,13.7305,13.7744,13.7305,13.7695,133700.0
2012-06-27 12:50:00,28.21,28.22,28.19,28.19,148500.0,13.7695,13.7744,13.7598,13.7598,148500.0
2012-06-27 13:00:00,28.2,28.2,28.16,28.18,189100.0,13.7647,13.7647,13.7451,13.7549,189100.0
2012-06-27 13:10:00,28.18,28.22,28.17,28.2,165400.0,13.7549,13.7744,13.75,13.7647,165400.0
2012-06-27 13:20:00,28.2,28.2,28.16,28.17,224700.0,13.7647,13.7647,13.7451,13.75,224700.0
2012-06-27 13:30:00,28.17,28.18,28.1,28.12,163700.0,13.75,13.7549,13.7159,13.7256,163700.0
2012-06-27 13:40:00,28.12,28.17,28.12,28.16,71900.0,13.7256,13.75,13.7256,13.7451,71900.0
2012-06-27 13:50:00,28.17,28.19,28.12,28.17,119300.0,13.75,13.7598,13.7256,13.75,119300.0
2012-06-27 14:00:00,28.18,28.18,28.11,28.14,103800.0,13.7549,13.7549,13.7207,13.7354,103800.0
2012-06-27 14:10:00,28.13,28.14,28.11,28.11,175100.0,13.7305,13.7354,13.7207,13.7207,175100.0
2012-06-27 14:20:00,28.1,28.11,28.07,28.1,337400.0,13.7159,13.7207,13.7012,13.7159,337400.0
2012-06-27 14:30:00,28.09,28.12,28.08,28.12,223400.0,13.711,13.7256,13.7061,13.7256,223400.0
2012-06-27 14:40:00,28.12,28.16,28.11,28.16,123600.0,13.7256,13.7451,13.7207,13.7451,123600.0
2012-06-27 14:50:00,28.15,28.2,28.15,28.18,162100.0,13.7403,13.7647,13.7403,13.7549,162100.0
2012-06-27 15:00:00,28.18,28.22,28.17,28.21,156300.0,13.7549,13.7744,13.75,13.7695,156300.0
2012-06-27 15:10:00,28.21,28.28,28.21,28.25,125700.0,13.7695,13.8037,13.7695,13.7891,125700.0
2012-06-27 15:20:00,28.25,28.26,28.19,28.2,503500.0,13.7891,13.794,13.7598,13.7647,503500.0
2012-06-27 15:30:00,28.21,28.29,28.19,28.27,263100.0,13.7695,13.8086,13.7598,13.7988,263100.0
2012-06-27 15:40:00,28.27,28.31,28.23,28.23,496500.0,13.7988,13.8184,13.7793,13.7793,496500.0
2012-06-27 15:50:00,28.23,28.24,28.14,28.2,812000.0,13.7793,13.7842,13.7354,13.7647,812000.0
2012-06-28 09:30:00,28.02,28.11,27.96,28.09,115400.0,13.6768,13.7207,13.6475,13.711,115400.0
2012-06-28 09:40:00,28.08,28.12,28.04,28.1,80100.0,13.7061,13.7256,13.6866,13.7159,80100.0
2012-06-28 09:50:00,28.09,28.29,28.09,28.24,211500.0,13.711,13.8086,13.711,13.7842,211500.0
2012-06-28 10:00:00,28.23,28.25,28.07,28.13,171300.0,13.7793,13.7891,13.7012,13.7305,171300.0
2012-06-28 10:10:00,28.13,28.25,28.07,28.24,149300.0,13.7305,13.7891,13.7012,13.7842,149300.0
2012-06-28 10:20:00,28.24,28.25,28.0,28.03,96100.0,13.7842,13.7891,13.667,13.6817,96100.0
2012-06-28 10:30:00,28.03,28.03,27.84,27.87,86100.0,13.6817,13.6817,13.5889,13.6036,86100.0
2012-06-28 10:40:00,27.87,27.88,27.76,27.85,91200.0,13.6036,13.6085,13.5499,13.5938,91200.0
2012-06-28 10:50:00,27.85,27.94,27.83,27.94,70900.0,13.5938,13.6378,13.5841,13.6378,70900.0
2012-06-28 11:00:00,27.94,28.01,27.89,28.01,132200.0,13.6378,13.6719,13.6134,13.6719,132200.0
2012-06-28 11:10:00,28.0,28.07,27.97,28.07,253600.0,13.667,13.7012,13.6524,13.7012,253600.0
2012-06-28 11:20:00,28.07,28.19,28.07,28.17,71900.0,13.7012,13.7598,13.7012,13.75,71900.0
2012-06-28 11:30:00,28.17,28.24,28.12,28.14,205200.0,13.75,13.7842,13.7256,13.7354,205200.0
2012-06-28 11:40:00,28.14,28.14,28.05,28.05,54400.0,13.7354,13.7354,13.6914,13.6914,54400.0
2012-06-28 11:50:00,28.05,28.1,28.02,28.09,64500.0,13.6914,13.7159,13.6768,13.711,64500.0
2012-06-28 12:00:00,28.09,28.11,28.08,28.11,78000.0,13.711,13.7207,13.7061,13.7207,78000.0
2012-06-28 12:10:00,28.11,28.13,28.1,28.12,135100.0,13.7207,13.7305,13.7159,13.7256,135100.0
2012-06-28 12:20:00,28.11,28.17,28.09,28.14,216700.0,13.7207,13.75,13.711,13.7354,216700.0
2012-06-28 12:30:00,28.14,28.15,28.05,28.08,121900.0,13.7354,13.7403,13.6914,13.7061,121900.0
2012-06-28 12:40:00,28.08,28.09,28.04,28.06,101400.0,13.7061,13.711,13.6866,13.6963,101400.0
2012-06-28 12:50:00,28.05,28.14,28.05,28.12,72100.0,13.6914,13.7354,13.6914,13.7256,72100.0
2012-06-28 13:00:00,28.12,28.13,28.04,28.04,240600.0,13.7256,13.7305,13.6866,13.6866,240600.0
2012-06-28 13:10:00,28.04,28.05,27.98,27.98,174600.0,13.6866,13.6914,13.6573,13.6573,174600.0
2012-06-28 13:20:00,27.98,28.04,27.98,28.02,151100.0,13.6573,13.6866,13.6573,13.6768,151100.0
2012-06-28 13:30:00,28.03,28.04,28.0,28.0,159600.0,13.6817,13.6866,13.667,13.667,159600.0
2012-06-28 13:40:00,28.0,28.02,27.98,27.99,149100.0,13.667,13.6768,13.6573,13.6622,149100.0
2012-06-28 13:50:00,27.98,28.05,27.98,28.05,181700.0,13.6573,13.6914,13.6573,13.6914,181700.0
2012-06-28 14:00:00,28.05,28.07,28.01,28.02,135900.0,13.6914,13.7012,13.6719,13.6768,135900.0
2012-06-28 14:10:00,28.02,28.03,27.93,27.97,149300.0,13.6768,13.6817,13.6329,13.6524,149300.0
2012-06-28 14:20:00,27.96,27.99,27.94,27.96,77400.0,13.6475,13.6622,13.6378,13.6475,77400.0
2012-06-28 14:30:00,27.95,27.95,27.88,27.88,319600.0,13.6426,13.6426,13.6085,13.6085,319600.0
2012-06-28 14:40:00,27.88,27.92,27.87,27.88,157700.0,13.6085,13.628,13.6036,13.6085,157700.0
2012-06-28 14:50:00,27.88,27.91,27.86,27.89,209800.0,13.6085,13.6231,13.5987,13.6134,209800.0
2012-06-28 15:00:00,27.9,27.95,27.88,27.94,140900.0,13.6182,13.6426,13.6085,13.6378,140900.0
2012-06-28 15:10:00,27.94,27.94,27.86,27.89,161500.0,13.6378,13.6378,13.5987,13.6134,161500.0
2012-06-28 15:20:00,27.88,27.93,27.86,27.92,207600.0,13.6085,13.6329,13.5987,13.628,207600.0
2012-06-28 15:30:00,27.92,28.13,27.91,28.05,495800.0,13.628,13.7305,13.6231,13.6914,495800.0
2012-06-28 15:40:00,28.05,28.1,27.93,28.06,875700.0,13.6914,13.7159,13.6329,13.6963,875700.0
2012-06-28 15:50:00,28.06,28.08,28.02,28.04,1564100.0,13.6963,13.7061,13.6768,13.6866,1564100.0
2012-06-29 09:30:00,28.44,28.78,28.44,28.61,247600.0,13.8818,14.0478,13.8818,13.9648,247600.0
2012-06-29 09:40:00,28.61,28.63,28.54,28.56,198900.0,13.9648,13.9746,13.9306,13.9404,198900.0
2012-06-29 09:50:00,28.56,28.6,28.47,28.57,180700.0,13.9404,13.9599,13.8965,13.9453,180700.0
2012-06-29 10:00:00,28.57,28.62,28.55,28.55,376200.0,13.9453,13.9697,13.9355,13.9355,376200.0
2012-06-29 10:10:00,28.55,28.64,28.53,28.64,296500.0,13.9355,13.9794,13.9257,13.9794,296500.0
2012-06-29 10:20:00,28.64,28.67,28.59,28.64,372300.0,13.9794,13.9941,13.955,13.9794,372300.0
2012-06-29 10:30:00,28.64,28.66,28.54,28.59,190800.0,13.9794,13.9892,13.9306,13.955,190800.0
2012-06-29 10:40:00,28.59,28.62,28.47,28.47,269600.0,13.955,13.9697,13.8965,13.8965,269600.0
2012-06-29 10:50:00,28.48,28.52,28.42,28.47,199200.0,13.9013,13.9209,13.872,13.8965,199200.0
2012-06-29 11:00:00,28.46,28.48,28.33,28.34,136700.0,13.8916,13.9013,13.8281,13.833,136700.0
2012-06-29 11:10:00,28.35,28.41,28.32,28.4,61200.0,13.8379,13.8672,13.8232,13.8623,61200.0
2012-06-29 11:20:00,28.4,28.41,28.34,28.34,82400.0,13.8623,13.8672,13.833,13.833,82400.0
2012-06-29 11:30:00,28.34,28.41,28.32,28.4,105800.0,13.833,13.8672,13.8232,13.8623,105800.0
2012-06-29 11:40:00,28.4,28.45,28.38,28.39,120500.0,13.8623,13.8867,13.8525,13.8574,120500.0
2012-06-29 11:50:00,28.39,28.41,28.36,28.37,71600.0,13.8574,13.8672,13.8428,13.8476,71600.0
2012-06-29 12:00:00,28.36,28.4,28.34,28.34,106100.0,13.8428,13.8623,13.833,13.833,106100.0
2012-06-29 12:10:00,28.33,28.35,28.26,28.27,75500.0,13.8281,13.8379,13.794,13.7988,75500.0
2012-06-29 12:20:00,28.27,28.36,28.27,28.35,53200.0,13.7988,13.8428,13.7988,13.8379,53200.0
2012-06-29 12:30:00,28.35,28.35,28.28,28.29,93700.0,13.8379,13.8379,13.8037,13.8086,93700.0
2012-06-29 12:40:00,28.28,28.3,28.25,28.28,88100.0,13.8037,13.8135,13.7891,13.8037,88100.0
2012-06-29 12:50:00,28.27,28.39,28.26,28.38,146700.0,13.7988,13.8574,13.794,13.8525,146700.0
2012-06-29 13:00:00,28.37,28.41,28.34,28.41,152900.0,13.8476,13.8672,13.833,13.8672,152900.0
2012-06-29 13:10:00,28.41,28.49,28.4,28.47,78300.0,13.8672,13.9062,13.8623,13.8965,78300.0
2012-06-29 13:20:00,28.47,28.5,28.43,28.43,220300.0,13.8965,13.9111,13.8769,13.8769,220300.0
2012-06-29 13:30:00,28.43,28.45,28.41,28.44,207200.0,13.8769,13.8867,13.8672,13.8818,207200.0
2012-06-29 13:40:00,28.44,28.51,28.42,28.48,189600.0,13.8818,13.916,13.872,13.9013,189600.0
2012-06-29 13:50:00,28.48,28.53,28.46,28.52,151500.0,13.9013,13.9257,13.8916,13.9209,151500.0
2012-06-29 14:00:00,28.52,28.55,28.49,28.55,153200.0,13.9209,13.9355,13.9062,13.9355,153200.0
2012-06-29 14:10:00,28.54,28.62,28.54,28.62,206800.0,13.9306,13.9697,13.9306,13.9697,206800.0
2012-06-29 14:20:00,28.62,28.72,28.61,28.71,150200.0,13.9697,14.0185,13.9648,14.0136,150200.0
2012-06-29 14:30:00,28.7,28.71,28.64,28.65,116100.0,14.0087,14.0136,13.9794,13.9843,116100.0
2012-06-29 14:40:00,28.65,28.66,28.6,28.65,212300.0,13.9843,13.9892,13.9599,13.9843,212300.0
2012-06-29 14:50:00,28.65,28.66,28.63,28.66,114700.0,13.9843,13.9892,13.9746,13.9892,114700.0
2012-06-29 15:00:00,28.66,28.68,28.62,28.67,111100.0,13.9892,13.999,13.9697,13.9941,111100.0
2012-06-29 15:10:00,28.67,28.69,28.64,28.65,301600.0,13.9941,14.0038,13.9794,13.9843,301600.0
2012-06-29 15:20:00,28.65,28.65,28.59,28.64,239000.0,13.9843,13.9843,13.955,13.9794,239000.0
2012-06-29 15:30:00,28.64,28.65,28.59,28.61,411100.0,13.9794,13.9843,13.955,13.9648,411100.0
2012-06-29 15:40:00,28.61,28.81,28.6,28.8,590800.0,13.9648,14.0624,13.9599,14.0575,590800.0
2012-06-29 15:50:00,28.81,28.82,28.74,28.81,700700.0,14.0624,14.0673,14.0282,14.0624,700700.0
2012-07-02 09:30:00,28.82,29.03,28.78,29.0,131200.0,14.0673,14.1698,14.0478,14.1552,131200.0
2012-07-02 09:40:00,29.0,29.01,28.8,28.8,98500.0,14.1552,14.16,14.0575,14.0575,98500.0
2012-07-02 09:50:00,28.79,28.81,28.65,28.77,119100.0,14.0527,14.0624,13.9843,14.0429,119100.0
2012-07-02 10:00:00,28.78,28.81,28.5,28.53,286500.0,14.0478,14.0624,13.9111,13.9257,286500.0
2012-07-02 10:10:00,28.52,28.78,28.52,28.75,142700.0,13.9209,14.0478,13.9209,14.0331,142700.0
2012-07-02 10:20:00,28.74,28.8,28.58,28.58,117400.0,14.0282,14.0575,13.9501,13.9501,117400.0
2012-07-02 10:30:00,28.58,28.66,28.52,28.62,152100.0,13.9501,13.9892,13.9209,13.9697,152100.0
2012-07-02 10:40:00,28.62,28.89,28.61,28.87,171300.0,13.9697,14.1015,13.9648,14.0917,171300.0
2012-07-02 10:50:00,28.87,28.98,28.87,28.89,303900.0,14.0917,14.1454,14.0917,14.1015,303900.0
2012-07-02 11:00:00,28.89,28.97,28.87,28.95,172000.0,14.1015,14.1405,14.0917,14.1307,172000.0
2012-07-02 11:10:00,28.96,28.96,28.83,28.85,140200.0,14.1356,14.1356,14.0722,14.0819,140200.0
2012-07-02 11:20:00,28.85,28.93,28.84,28.86,105300.0,14.0819,14.121,14.0771,14.0868,105300.0
2012-07-02 11:30:00,28.85,28.92,28.84,28.89,87400.0,14.0819,14.1161,14.0771,14.1015,87400.0
2012-07-02 11:40:00,28.9,28.95,28.87,28.93,119100.0,14.1063,14.1307,14.0917,14.121,119100.0
2012-07-02 11:50:00,28.93,28.97,28.91,28.91,81500.0,14.121,14.1405,14.1112,14.1112,81500.0
2012-07-02 12:00:00,28.91,28.91,28.84,28.86,64700.0,14.1112,14.1112,14.0771,14.0868,64700.0
2012-07-02 12:10:00,28.86,28.91,28.83,28.86,98600.0,14.0868,14.1112,14.0722,14.0868,98600.0
2012-07-02 12:20:00,28.87,28.93,28.82,28.91,96800.0,14.0917,14.121,14.0673,14.1112,96800.0
2012-07-02 12:30:00,28.9,28.91,28.82,28.88,88400.0,14.1063,14.1112,14.0673,14.0966,88400.0
2012-07-02 12:40:00,28.89,28.9,28.76,28.85,135500.0,14.1015,14.1063,14.038,14.0819,135500.0
2012-07-02 12:50:00,28.84,28.91,28.84,28.88,58900.0,14.0771,14.1112,14.0771,14.0966,58900.0
2012-07-02 13:00:00,28.88,28.89,28.82,28.82,48400.0,14.0966,14.1015,14.0673,14.0673,48400.0
2012-07-02 13:10:00,28.82,28.89,28.82,28.85,88900.0,14.0673,14.1015,14.0673,14.0819,88900.0
2012-07-02 13:20:00,28.85,28.91,28.85,28.88,52200.0,14.0819,14.1112,14.0819,14.0966,52200.0
2012-07-02 13:30:00,28.87,28.89,28.82,28.85,71200.0,14.0917,14.1015,14.0673,14.0819,71200.0
2012-07-02 13:40:00,28.85,28.88,28.81,28.87,107600.0,14.0819,14.0966,14.0624,14.0917,107600.0
2012-07-02 13:50:00,28.87,28.89,28.83,28.87,123100.0,14.0917,14.1015,14.0722,14.0917,123100.0
2012-07-02 14:00:00,28.86,28.91,28.83,28.9,127600.0,14.0868,14.1112,14.0722,14.1063,127600.0
2012-07-02 14:10:00,28.91,29.03,28.91,28.96,133300.0,14.1112,14.1698,14.1112,14.1356,133300.0
2012-07-02 14:20:00,28.97,28.99,28.94,28.97,147300.0,14.1405,14.1503,14.1259,14.1405,147300.0
2012-07-02 14:30:00,28.98,28.98,28.93,28.95,91700.0,14.1454,14.1454,14.121,14.1307,91700.0
2012-07-02 14:40:00,28.96,28.98,28.95,28.98,95700.0,14.1356,14.1454,14.1307,14.1454,95700.0
2012-07-02 14:50:00,28.97,29.01,28.97,29.0,143500.0,14.1405,14.16,14.1405,14.1552,143500.0
2012-07-02 15:00:00,28.99,29.01,28.92,28.92,99700.0,14.1503,14.16,14.1161,14.1161,99700.0
2012-07-02 15:10:00,28.92,28.98,28.92,28.92,107700.0,14.1161,14.1454,14.1161,14.1161,107700.0
2012-07-02 15:20:00,28.93,29.01,28.91,29.0,151400.0,14.121,14.16,14.1112,14.1552,151400.0
2012-07-02 15:30:00,29.0,29.02,28.95,28.95,234700.0,14.1552,14.1649,14.1307,14.1307,234700.0
2012-07-02 15:40:00,28.95,29.01,28.95,29.01,230400.0,14.1307,14.16,14.1307,14.16,230400.0
2012-07-02 15:50:00,29.0,29.04,28.98,29.04,472700.0,14.1552,14.1747,14.1454,14.1747,472700.0
2012-07-03 09:30:00,29.12,29.19,29.06,29.15,169900.0,14.2137,14.2479,14.1844,14.2284,169900.0
2012-07-03 09:40:00,29.16,29.29,29.15,29.23,133500.0,14.2333,14.2967,14.2284,14.2674,133500.0
2012-07-03 09:50:00,29.21,29.23,29.1,29.12,139600.0,14.2577,14.2674,14.204,14.2137,139600.0
2012-07-03 10:00:00,29.12,29.18,29.12,29.14,156300.0,14.2137,14.243,14.2137,14.2235,156300.0
2012-07-03 10:10:00,29.15,29.16,29.08,29.13,252800.0,14.2284,14.2333,14.1942,14.2186,252800.0
2012-07-03 10:20:00,29.13,29.16,29.09,29.09,126600.0,14.2186,14.2333,14.1991,14.1991,126600.0
2012-07-03 10:30:00,29.09,29.23,29.07,29.22,173200.0,14.1991,14.2674,14.1893,14.2625,173200.0
2012-07-03 10:40:00,29.22,29.26,29.14,29.14,101700.0,14.2625,14.2821,14.2235,14.2235,101700.0
2012-07-03 10:50:00,29.14,29.14,29.05,29.06,58600.0,14.2235,14.2235,14.1796,14.1844,58600.0
2012-07-03 11:00:00,29.07,29.2,29.07,29.15,76100.0,14.1893,14.2528,14.1893,14.2284,76100.0
2012-07-03 11:10:00,29.16,29.26,29.14,29.26,96100.0,14.2333,14.2821,14.2235,14.2821,96100.0
2012-07-03 11:20:00,29.25,29.27,29.22,29.26,77300.0,14.2772,14.2869,14.2625,14.2821,77300.0
2012-07-03 11:30:00,29.25,29.26,29.2,29.2,88600.0,14.2772,14.2821,14.2528,14.2528,88600.0
2012-07-03 11:40:00,29.2,29.23,29.16,29.16,89800.0,14.2528,14.2674,14.2333,14.2333,89800.0
2012-07-03 11:50:00,29.17,29.2,29.16,29.16,72500.0,14.2381,14.2528,14.2333,14.2333,72500.0
2012-07-03 12:00:00,29.17,29.18,29.13,29.13,80400.0,14.2381,14.243,14.2186,14.2186,80400.0
2012-07-03 12:10:00,29.14,29.15,29.11,29.14,121800.0,14.2235,14.2284,14.2088,14.2235,121800.0
2012-07-03 12:20:00,29.14,29.17,29.1,29.16,136900.0,14.2235,14.2381,14.204,14.2333,136900.0
2012-07-03 12:30:00,29.17,29.17,29.1,29.14,157700.0,14.2381,14.2381,14.204,14.2235,157700.0
2012-07-03 12:40:00,29.14,29.21,29.12,29.21,241600.0,14.2235,14.2577,14.2137,14.2577,241600.0
2012-07-03 12:50:00,29.2,29.28,29.2,29.27,411700.0,14.2528,14.2918,14.2528,14.2869,411700.0
2012-07-05 09:30:00,29.27,29.3,29.02,29.21,172000.0,14.2869,14.3016,14.1649,14.2577,172000.0
2012-07-05 09:40:00,29.21,29.3,29.15,29.16,108800.0,14.2577,14.3016,14.2284,14.2333,108800.0
2012-07-05 09:50:00,29.16,29.17,29.03,29.06,77100.0,14.2333,14.2381,14.1698,14.1844,77100.0
2012-07-05 10:00:00,29.05,29.06,28.94,28.96,85500.0,14.1796,14.1844,14.1259,14.1356,85500.0
2012-07-05 10:10:00,28.97,29.1,28.97,29.1,62800.0,14.1405,14.204,14.1405,14.204,62800.0
2012-07-05 10:20:00,29.1,29.13,29.07,29.08,54700.0,14.204,14.2186,14.1893,14.1942,54700.0
2012-07-05 10:30:00,29.08,29.15,29.07,29.12,50600.0,14.1942,14.2284,14.1893,14.2137,50600.0
2012-07-05 10:40:00,29.13,29.18,29.12,29.17,83300.0,14.2186,14.243,14.2137,14.2381,83300.0
2012-07-05 10:50:00,29.17,29.2,29.14,29.16,57200.0,14.2381,14.2528,14.2235,14.2333,57200.0
2012-07-05 11:00:00,29.17,29.25,29.17,29.24,60100.0,14.2381,14.2772,14.2381,14.2723,60100.0
2012-07-05 11:10:00,29.23,29.24,29.16,29.21,74400.0,14.2674,14.2723,14.2333,14.2577,74400.0
2012-07-05 11:20:00,29.22,29.26,29.2,29.23,55900.0,14.2625,14.2821,14.2528,14.2674,55900.0
2012-07-05 11:30:00,29.23,29.25,29.17,29.17,64900.0,14.2674,14.2772,14.2381,14.2381,64900.0
2012-07-05 11:40:00,29.17,29.23,29.17,29.22,39500.0,14.2381,14.2674,14.2381,14.2625,39500.0
2012-07-05 11:50:00,29.22,29.3,29.21,29.3,80000.0,14.2625,14.3016,14.2577,14.3016,80000.0
2012-07-05 12:00:00,29.3,29.32,29.27,29.3,118900.0,14.3016,14.3113,14.2869,14.3016,118900.0
2012-07-05 12:10:00,29.3,29.36,29.3,29.32,52300.0,14.3016,14.3309,14.3016,14.3113,52300.0
2012-07-05 12:20:00,29.32,29.34,29.24,29.25,90500.0,14.3113,14.3211,14.2723,14.2772,90500.0
2012-07-05 12:30:00,29.24,29.24,29.18,29.21,38600.0,14.2723,14.2723,14.243,14.2577,38600.0
2012-07-05 12:40:00,29.2,29.23,29.18,29.2,56400.0,14.2528,14.2674,14.243,14.2528,56400.0
2012-07-05 12:50:00,29.19,29.24,29.19,29.23,32200.0,14.2479,14.2723,14.2479,14.2674,32200.0
2012-07-05 13:00:00,29.23,29.29,29.22,29.28,53600.0,14.2674,14.2967,14.2625,14.2918,53600.0
2012-07-05 13:10:00,29.27,29.27,29.19,29.21,60300.0,14.2869,14.2869,14.2479,14.2577,60300.0
2012-07-05 13:20:00,29.21,29.22,29.17,29.19,68100.0,14.2577,14.2625,14.2381,14.2479,68100.0
2012-07-05 13:30:00,29.2,29.23,29.15,29.16,103200.0,14.2528,14.2674,14.2284,14.2333,103200.0
2012-07-05 13:40:00,29.16,29.25,29.14,29.24,104200.0,14.2333,14.2772,14.2235,14.2723,104200.0
2012-07-05 13:50:00,29.23,29.25,29.22,29.24,52100.0,14.2674,14.2772,14.2625,14.2723,52100.0
2012-07-05 14:00:00,29.23,29.24,29.16,29.16,57400.0,14.2674,14.2723,14.2333,14.2333,57400.0
2012-07-05 14:10:00,29.16,29.22,29.16,29.21,64400.0,14.2333,14.2625,14.2333,14.2577,64400.0
2012-07-05 14:20:00,29.21,29.24,29.19,29.22,75200.0,14.2577,14.2723,14.2479,14.2625,75200.0
2012-07-05 14:30:00,29.21,29.22,29.14,29.19,50900.0,14.2577,14.2625,14.2235,14.2479,50900.0
2012-07-05 14:40:00,29.19,29.25,29.18,29.19,60200.0,14.2479,14.2772,14.243,14.2479,60200.0
2012-07-05 14:50:00,29.19,29.19,29.11,29.13,139900.0,14.2479,14.2479,14.2088,14.2186,139900.0
2012-07-05 15:00:00,29.13,29.19,29.12,29.18,55600.0,14.2186,14.2479,14.2137,14.243,55600.0
2012-07-05 15:10:00,29.17,29.18,29.1,29.11,74800.0,14.2381,14.243,14.204,14.2088,74800.0
2012-07-05 15:20:00,29.1,29.17,29.09,29.16,131500.0,14.204,14.2381,14.1991,14.2333,131500.0
2012-07-05 15:30:00,29.15,29.16,29.05,29.08,108600.0,14.2284,14.2333,14.1796,14.1942,108600.0
2012-07-05 15:40:00,29.07,29.13,29.05,29.09,206000.0,14.1893,14.2186,14.1796,14.1991,206000.0
2012-07-05 15:50:00,29.1,29.12,29.06,29.1,431400.0,14.204,14.2137,14.1844,14.204,431400.0
2012-07-06 09:30:00,28.76,28.87,28.64,28.65,201400.0,14.038,14.0917,13.9794,13.9843,201400.0
2012-07-06 09:40:00,28.63,28.79,28.62,28.76,128500.0,13.9746,14.0527,13.9697,14.038,128500.0
2012-07-06 09:50:00,28.76,28.77,28.66,28.72,105600.0,14.038,14.0429,13.9892,14.0185,105600.0
2012-07-06 10:00:00,28.71,28.74,28.56,28.59,183300.0,14.0136,14.0282,13.9404,13.955,183300.0
2012-07-06 10:10:00,28.6,28.65,28.54,28.62,107500.0,13.9599,13.9843,13.9306,13.9697,107500.0
2012-07-06 10:20:00,28.6,28.79,28.6,28.74,89100.0,13.9599,14.0527,13.9599,14.0282,89100.0
2012-07-06 10:30:00,28.75,28.85,28.73,28.82,90500.0,14.0331,14.0819,14.0234,14.0673,90500.0
2012-07-06 10:40:00,28.81,28.84,28.74,28.77,93900.0,14.0624,14.0771,14.0282,14.0429,93900.0
2012-07-06 10:50:00,28.77,28.77,28.71,28.73,91500.0,14.0429,14.0429,14.0136,14.0234,91500.0
2012-07-06 11:00:00,28.73,28.84,28.72,28.84,88500.0,14.0234,14.0771,14.0185,14.0771,88500.0
2012-07-06 11:10:00,28.85,28.86,28.76,28.81,106800.0,14.0819,14.0868,14.038,14.0624,106800.0
2012-07-06 11:20:00,28.82,28.82,28.68,28.7,121100.0,14.0673,14.0673,13.999,14.0087,121100.0
2012-07-06 11:30:00,28.71,28.75,28.69,28.73,112100.0,14.0136,14.0331,14.0038,14.0234,112100.0
2012-07-06 11:40:00,28.71,28.83,28.7,28.81,105800.0,14.0136,14.0722,14.0087,14.0624,105800.0
2012-07-06 11:50:00,28.82,28.82,28.72,28.75,97500.0,14.0673,14.0673,14.0185,14.0331,97500.0
2012-07-06 12:00:00,28.74,28.75,28.71,28.75,148500.0,14.0282,14.0331,14.0136,14.0331,148500.0
2012-07-06 12:10:00,28.74,28.76,28.66,28.73,132000.0,14.0282,14.038,13.9892,14.0234,132000.0
2012-07-06 12:20:00,28.73,28.76,28.7,28.74,49600.0,14.0234,14.038,14.0087,14.0282,49600.0
2012-07-06 12:30:00,28.74,28.76,28.69,28.7,132700.0,14.0282,14.038,14.0038,14.0087,132700.0
2012-07-06 12:40:00,28.7,28.79,28.7,28.77,147500.0,14.0087,14.0527,14.0087,14.0429,147500.0
2012-07-06 12:50:00,28.78,28.8,28.76,28.76,105900.0,14.0478,14.0575,14.038,14.038,105900.0
2012-07-06 13:00:00,28.77,28.79,28.71,28.72,77100.0,14.0429,14.0527,14.0136,14.0185,77100.0
2012-07-06 13:10:00,28.73,28.78,28.69,28.77,81400.0,14.0234,14.0478,14.0038,14.0429,81400.0
2012-07-06 13:20:00,28.77,28.77,28.7,28.71,39300.0,14.0429,14.0429,14.0087,14.0136,39300.0
2012-07-06 13:30:00,28.71,28.73,28.68,28.69,124100.0,14.0136,14.0234,13.999,14.0038,124100.0
2012-07-06 13:40:00,28.7,28.7,28.64,28.65,68600.0,14.0087,14.0087,13.9794,13.9843,68600.0
2012-07-06 13:50:00,28.66,28.7,28.65,28.68,85500.0,13.9892,14.0087,13.9843,13.999,85500.0
2012-07-06 14:00:00,28.69,28.69,28.6,28.61,91100.0,14.0038,14.0038,13.9599,13.9648,91100.0
2012-07-06 14:10:00,28.61,28.67,28.6,28.62,119100.0,13.9648,13.9941,13.9599,13.9697,119100.0
2012-07-06 14:20:00,28.62,28.68,28.61,28.67,117700.0,13.9697,13.999,13.9648,13.9941,117700.0
2012-07-06 14:30:00,28.66,28.73,28.63,28.73,207000.0,13.9892,14.0234,13.9746,14.0234,207000.0
2012-07-06 14:40:00,28.74,28.79,28.72,28.75,88600.0,14.0282,14.0527,14.0185,14.0331,88600.0
2012-07-06 14:50:00,28.75,28.81,28.73,28.75,151100.0,14.0331,14.0624,14.0234,14.0331,151100.0
2012-07-06 15:00:00,28.75,28.85,28.74,28.84,127400.0,14.0331,14.0819,14.0282,14.0771,127400.0
2012-07-06 15:10:00,28.84,28.95,28.82,28.94,178700.0,14.0771,14.1307,14.0673,14.1259,178700.0
2012-07-06 15:20:00,28.94,28.94,28.85,28.93,138500.0,14.1259,14.1259,14.0819,14.121,138500.0
2012-07-06 15:30:00,28.93,28.94,28.85,28.86,173800.0,14.121,14.1259,14.0819,14.0868,173800.0
2012-07-06 15:40:00,28.87,28.98,28.83,28.93,232300.0,14.0917,14.1454,14.0722,14.121,232300.0
2012-07-06 15:50:00,28.94,28.98,28.91,28.93,510000.0,14.1259,14.1454,14.1112,14.121,510000.0
2012-07-09 09:30:00,28.83,28.88,28.7,28.76,88700.0,14.0722,14.0966,14.0087,14.038,88700.0
2012-07-09 09:40:00,28.76,28.79,28.65,28.69,127200.0,14.038,14.0527,13.9843,14.0038,127200.0
2012-07-09 09:50:00,28.69,28.76,28.67,28.75,132300.0,14.0038,14.038,13.9941,14.0331,132300.0
2012-07-09 10:00:00,28.75,28.76,28.65,28.73,179000.0,14.0331,14.038,13.9843,14.0234,179000.0
2012-07-09 10:10:00,28.73,28.79,28.68,28.71,191900.0,14.0234,14.0527,13.999,14.0136,191900.0
2012-07-09 10:20:00,28.71,28.72,28.65,28.71,106900.0,14.0136,14.0185,13.9843,14.0136,106900.0
2012-07-09 10:30:00,28.71,28.89,28.7,28.89,98400.0,14.0136,14.1015,14.0087,14.1015,98400.0
2012-07-09 10:40:00,28.89,29.1,28.88,29.1,215600.0,14.1015,14.204,14.0966,14.204,215600.0
2012-07-09 10:50:00,29.1,29.11,28.97,29.0,120300.0,14.204,14.2088,14.1405,14.1552,120300.0
2012-07-09 11:00:00,28.99,29.02,28.94,28.95,112800.0,14.1503,14.1649,14.1259,14.1307,112800.0
2012-07-09 11:10:00,28.94,29.0,28.9,28.98,143500.0,14.1259,14.1552,14.1063,14.1454,143500.0
2012-07-09 11:20:00,28.98,29.02,28.96,29.02,202400.0,14.1454,14.1649,14.1356,14.1649,202400.0
2012-07-09 11:30:00,29.02,29.07,28.94,28.97,148700.0,14.1649,14.1893,14.1259,14.1405,148700.0
2012-07-09 11:40:00,28.96,29.01,28.95,28.99,79100.0,14.1356,14.16,14.1307,14.1503,79100.0
2012-07-09 11:50:00,28.98,28.98,28.91,28.92,214300.0,14.1454,14.1454,14.1112,14.1161,214300.0
2012-07-09 12:00:00,28.92,28.98,28.91,28.96,81000.0,14.1161,14.1454,14.1112,14.1356,81000.0
2012-07-09 12:10:00,28.96,29.02,28.96,29.01,89500.0,14.1356,14.1649,14.1356,14.16,89500.0
2012-07-09 12:20:00,29.01,29.07,28.98,28.98,146600.0,14.16,14.1893,14.1454,14.1454,146600.0
2012-07-09 12:30:00,28.99,29.02,28.96,28.98,101300.0,14.1503,14.1649,14.1356,14.1454,101300.0
2012-07-09 12:40:00,28.97,29.03,28.96,28.98,148700.0,14.1405,14.1698,14.1356,14.1454,148700.0
2012-07-09 12:50:00,28.99,29.04,28.94,28.94,131100.0,14.1503,14.1747,14.1259,14.1259,131100.0
2012-07-09 13:00:00,28.93,29.04,28.93,29.03,110400.0,14.121,14.1747,14.121,14.1698,110400.0
2012-07-09 13:10:00,29.02,29.07,29.0,29.07,61100.0,14.1649,14.1893,14.1552,14.1893,61100.0
2012-07-09 13:20:00,29.07,29.16,29.06,29.16,113500.0,14.1893,14.2333,14.1844,14.2333,113500.0
2012-07-09 13:30:00,29.16,29.18,29.12,29.16,131900.0,14.2333,14.243,14.2137,14.2333,131900.0
2012-07-09 13:40:00,29.16,29.18,29.1,29.1,94200.0,14.2333,14.243,14.204,14.204,94200.0
2012-07-09 13:50:00,29.1,29.17,29.09,29.17,88600.0,14.204,14.2381,14.1991,14.2381,88600.0
2012-07-09 14:00:00,29.17,29.18,29.12,29.13,111500.0,14.2381,14.243,14.2137,14.2186,111500.0
2012-07-09 14:10:00,29.14,29.15,29.06,29.09,132000.0,14.2235,14.2284,14.1844,14.1991,132000.0
2012-07-09 14:20:00,29.09,29.09,29.0,29.0,112300.0,14.1991,14.1991,14.1552,14.1552,112300.0
2012-07-09 14:30:00,29.0,29.11,28.99,29.09,94000.0,14.1552,14.2088,14.1503,14.1991,94000.0
2012-07-09 14:40:00,29.08,29.09,28.97,29.0,80700.0,14.1942,14.1991,14.1405,14.1552,80700.0
2012-07-09 14:50:00,29.01,29.07,29.01,29.05,106300.0,14.16,14.1893,14.16,14.1796,106300.0
2012-07-09 15:00:00,29.04,29.1,29.03,29.09,88200.0,14.1747,14.204,14.1698,14.1991,88200.0
2012-07-09 15:10:00,29.09,29.1,29.04,29.07,110200.0,14.1991,14.204,14.1747,14.1893,110200.0
2012-07-09 15:20:00,29.08,29.17,29.03,29.15,174300.0,14.1942,14.2381,14.1698,14.2284,174300.0
2012-07-09 15:30:00,29.15,29.17,29.07,29.08,222100.0,14.2284,14.2381,14.1893,14.1942,222100.0
2012-07-09 15:40:00,29.08,29.15,29.07,29.14,167700.0,14.1942,14.2284,14.1893,14.2235,167700.0
2012-07-09 15:50:00,29.14,29.19,29.13,29.16,367900.0,14.2235,14.2479,14.2186,14.2333,367900.0
2012-07-10 09:30:00,29.41,29.57,29.27,29.43,257300.0,14.3553,14.4334,14.2869,14.365,257300.0
2012-07-10 09:40:00,29.44,29.48,29.3,29.31,96700.0,14.3699,14.3894,14.3016,14.3065,96700.0
2012-07-10 09:50:00,29.31,29.37,29.25,29.26,138300.0,14.3065,14.3358,14.2772,14.2821,138300.0
2012-07-10 10:00:00,29.26,29.3,29.08,29.09,138600.0,14.2821,14.3016,14.1942,14.1991,138600.0
2012-07-10 10:10:00,29.08,29.17,29.07,29.11,106000.0,14.1942,14.2381,14.1893,14.2088,106000.0
2012-07-10 10:20:00,29.1,29.24,29.09,29.24,125100.0,14.204,14.2723,14.1991,14.2723,125100.0
2012-07-10 10:30:00,29.23,29.31,29.16,29.17,138200.0,14.2674,14.3065,14.2333,14.2381,138200.0
2012-07-10 10:40:00,29.17,29.28,29.17,29.26,192900.0,14.2381,14.2918,14.2381,14.2821,192900.0
2012-07-10 10:50:00,29.25,29.34,29.16,29.25,173200.0,14.2772,14.3211,14.2333,14.2772,173200.0
2012-07-10 11:00:00,29.23,29.24,29.13,29.17,145800.0,14.2674,14.2723,14.2186,14.2381,145800.0
2012-07-10 11:10:00,29.17,29.22,29.11,29.14,213200.0,14.2381,14.2625,14.2088,14.2235,213200.0
2012-07-10 11:20:00,29.15,29.19,29.1,29.11,170700.0,14.2284,14.2479,14.204,14.2088,170700.0
2012-07-10 11:30:00,29.1,29.11,29.06,29.09,198400.0,14.204,14.2088,14.1844,14.1991,198400.0
2012-07-10 11:40:00,29.09,29.1,29.02,29.06,113000.0,14.1991,14.204,14.1649,14.1844,113000.0
2012-07-10 11:50:00,29.06,29.12,29.05,29.11,119600.0,14.1844,14.2137,14.1796,14.2088,119600.0
2012-07-10 12:00:00,29.1,29.11,29.05,29.11,93900.0,14.204,14.2088,14.1796,14.2088,93900.0
2012-07-10 12:10:00,29.11,29.19,29.1,29.16,169900.0,14.2088,14.2479,14.204,14.2333,169900.0
2012-07-10 12:20:00,29.15,29.17,29.13,29.15,117600.0,14.2284,14.2381,14.2186,14.2284,117600.0
2012-07-10 12:30:00,29.15,29.18,29.13,29.17,71700.0,14.2284,14.243,14.2186,14.2381,71700.0
2012-07-10 12:40:00,29.18,29.18,29.12,29.13,87200.0,14.243,14.243,14.2137,14.2186,87200.0
2012-07-10 12:50:00,29.13,29.16,29.08,29.08,106300.0,14.2186,14.2333,14.1942,14.1942,106300.0
2012-07-10 13:00:00,29.08,29.11,29.05,29.11,74300.0,14.1942,14.2088,14.1796,14.2088,74300.0
2012-07-10 13:10:00,29.11,29.16,29.1,29.13,89000.0,14.2088,14.2333,14.204,14.2186,89000.0
2012-07-10 13:20:00,29.13,29.14,29.04,29.05,93900.0,14.2186,14.2235,14.1747,14.1796,93900.0
2012-07-10 13:30:00,29.05,29.06,28.94,28.95,115200.0,14.1796,14.1844,14.1259,14.1307,115200.0
2012-07-10 13:40:00,28.94,28.98,28.92,28.94,165700.0,14.1259,14.1454,14.1161,14.1259,165700.0
2012-07-10 13:50:00,28.95,29.01,28.92,28.98,175000.0,14.1307,14.16,14.1161,14.1454,175000.0
2012-07-10 14:00:00,28.97,29.0,28.93,28.94,127100.0,14.1405,14.1552,14.121,14.1259,127100.0
2012-07-10 14:10:00,28.94,28.94,28.76,28.77,158300.0,14.1259,14.1259,14.038,14.0429,158300.0
2012-07-10 14:20:00,28.77,28.81,28.75,28.78,107600.0,14.0429,14.0624,14.0331,14.0478,107600.0
2012-07-10 14:30:00,28.78,28.85,28.7,28.83,188000.0,14.0478,14.0819,14.0087,14.0722,188000.0
2012-07-10 14:40:00,28.84,28.87,28.8,28.81,132400.0,14.0771,14.0917,14.0575,14.0624,132400.0
2012-07-10 14:50:00,28.81,28.84,28.73,28.77,176500.0,14.0624,14.0771,14.0234,14.0429,176500.0
2012-07-10 15:00:00,28.77,28.83,28.75,28.77,149400.0,14.0429,14.0722,14.0331,14.0429,149400.0
2012-07-10 15:10:00,28.77,28.78,28.69,28.73,125400.0,14.0429,14.0478,14.0038,14.0234,125400.0
2012-07-10 15:20:00,28.73,28.76,28.69,28.69,137800.0,14.0234,14.038,14.0038,14.0038,137800.0
2012-07-10 15:30:00,28.7,28.71,28.61,28.66,208800.0,14.0087,14.0136,13.9648,13.9892,208800.0
2012-07-10 15:40:00,28.65,28.75,28.62,28.67,270700.0,13.9843,14.0331,13.9697,13.9941,270700.0
2012-07-10 15:50:00,28.67,28.83,28.67,28.77,382600.0,13.9941,14.0722,13.9941,14.0429,382600.0
2012-07-11 09:30:00,28.89,28.94,28.78,28.88,78400.0,14.1015,14.1259,14.0478,14.0966,78400.0
2012-07-11 09:40:00,28.88,29.05,28.83,28.93,86900.0,14.0966,14.1796,14.0722,14.121,86900.0
2012-07-11 09:50:00,28.94,29.0,28.92,28.92,114500.0,14.1259,14.1552,14.1161,14.1161,114500.0
2012-07-11 10:00:00,28.93,28.98,28.88,28.9,98000.0,14.121,14.1454,14.0966,14.1063,98000.0
2012-07-11 10:10:00,28.9,28.93,28.77,28.89,106300.0,14.1063,14.121,14.0429,14.1015,106300.0
2012-07-11 10:20:00,28.9,28.94,28.86,28.87,76400.0,14.1063,14.1259,14.0868,14.0917,76400.0
2012-07-11 10:30:00,28.88,28.92,28.74,28.79,139900.0,14.0966,14.1161,14.0282,14.0527,139900.0
2012-07-11 10:40:00,28.79,28.87,28.74,28.76,169800.0,14.0527,14.0917,14.0282,14.038,169800.0
2012-07-11 10:50:00,28.75,28.78,28.69,28.73,115300.0,14.0331,14.0478,14.0038,14.0234,115300.0
2012-07-11 11:00:00,28.72,28.86,28.71,28.84,136900.0,14.0185,14.0868,14.0136,14.0771,136900.0
2012-07-11 11:10:00,28.83,28.85,28.78,28.8,125000.0,14.0722,14.0819,14.0478,14.0575,125000.0
2012-07-11 11:20:00,28.79,28.86,28.77,28.77,77500.0,14.0527,14.0868,14.0429,14.0429,77500.0
2012-07-11 11:30:00,28.77,28.85,28.76,28.8,148300.0,14.0429,14.0819,14.038,14.0575,148300.0
2012-07-11 11:40:00,28.8,28.84,28.76,28.83,79600.0,14.0575,14.0771,14.038,14.0722,79600.0
2012-07-11 11:50:00,28.83,28.87,28.8,28.87,84100.0,14.0722,14.0917,14.0575,14.0917,84100.0
2012-07-11 12:00:00,28.87,28.96,28.86,28.92,108000.0,14.0917,14.1356,14.0868,14.1161,108000.0
2012-07-11 12:10:00,28.92,28.94,28.87,28.94,94500.0,14.1161,14.1259,14.0917,14.1259,94500.0
2012-07-11 12:20:00,28.93,28.93,28.86,28.87,96500.0,14.121,14.121,14.0868,14.0917,96500.0
2012-07-11 12:30:00,28.88,28.95,28.86,28.94,124500.0,14.0966,14.1307,14.0868,14.1259,124500.0
2012-07-11 12:40:00,28.94,28.99,28.92,28.97,88800.0,14.1259,14.1503,14.1161,14.1405,88800.0
2012-07-11 12:50:00,28.98,28.99,28.95,28.99,119900.0,14.1454,14.1503,14.1307,14.1503,119900.0
2012-07-11 13:00:00,28.98,28.98,28.91,28.93,71400.0,14.1454,14.1454,14.1112,14.121,71400.0
2012-07-11 13:10:00,28.93,28.99,28.91,28.92,72000.0,14.121,14.1503,14.1112,14.1161,72000.0
2012-07-11 13:20:00,28.91,29.0,28.91,29.0,159200.0,14.1112,14.1552,14.1112,14.1552,159200.0
2012-07-11 13:30:00,29.0,29.03,28.98,29.0,54000.0,14.1552,14.1698,14.1454,14.1552,54000.0
2012-07-11 13:40:00,29.0,29.03,28.97,29.02,50200.0,14.1552,14.1698,14.1405,14.1649,50200.0
2012-07-11 13:50:00,29.02,29.02,28.91,28.92,66700.0,14.1649,14.1649,14.1112,14.1161,66700.0
2012-07-11 14:00:00,28.93,29.0,28.73,28.82,167100.0,14.121,14.1552,14.0234,14.0673,167100.0
2012-07-11 14:10:00,28.82,28.84,28.73,28.75,81700.0,14.0673,14.0771,14.0234,14.0331,81700.0
2012-07-11 14:20:00,28.75,28.8,28.67,28.73,95800.0,14.0331,14.0575,13.9941,14.0234,95800.0
2012-07-11 14:30:00,28.72,28.73,28.65,28.72,90600.0,14.0185,14.0234,13.9843,14.0185,90600.0
2012-07-11 14:40:00,28.71,28.79,28.69,28.77,99900.0,14.0136,14.0527,14.0038,14.0429,99900.0
2012-07-11 14:50:00,28.77,28.81,28.74,28.75,89700.0,14.0429,14.0624,14.0282,14.0331,89700.0
2012-07-11 15:00:00,28.76,28.85,28.76,28.84,106600.0,14.038,14.0819,14.038,14.0771,106600.0
2012-07-11 15:10:00,28.85,28.85,28.76,28.83,86200.0,14.0819,14.0819,14.038,14.0722,86200.0
2012-07-11 15:20:00,28.82,28.82,28.71,28.78,150700.0,14.0673,14.0673,14.0136,14.0478,150700.0
2012-07-11 15:30:00,28.78,28.82,28.74,28.78,170100.0,14.0478,14.0673,14.0282,14.0478,170100.0
2012-07-11 15:40:00,28.77,28.97,28.77,28.96,262000.0,14.0429,14.1405,14.0429,14.1356,262000.0
2012-07-11 15:50:00,28.96,28.98,28.88,28.89,429400.0,14.1356,14.1454,14.0966,14.1015,429400.0
2012-07-12 09:30:00,28.71,28.71,28.55,28.65,179100.0,14.0136,14.0136,13.9355,13.9843,179100.0
2012-07-12 09:40:00,28.64,28.67,28.57,28.62,63400.0,13.9794,13.9941,13.9453,13.9697,63400.0
2012-07-12 09:50:00,28.61,28.61,28.5,28.53,62900.0,13.9648,13.9648,13.9111,13.9257,62900.0
2012-07-12 10:00:00,28.53,28.6,28.5,28.52,94200.0,13.9257,13.9599,13.9111,13.9209,94200.0
2012-07-12 10:10:00,28.51,28.53,28.48,28.49,84800.0,13.916,13.9257,13.9013,13.9062,84800.0
2012-07-12 10:20:00,28.5,28.56,28.47,28.55,63200.0,13.9111,13.9404,13.8965,13.9355,63200.0
2012-07-12 10:30:00,28.54,28.57,28.5,28.53,99200.0,13.9306,13.9453,13.9111,13.9257,99200.0
2012-07-12 10:40:00,28.52,28.52,28.48,28.52,94100.0,13.9209,13.9209,13.9013,13.9209,94100.0
2012-07-12 10:50:00,28.52,28.58,28.5,28.56,48700.0,13.9209,13.9501,13.9111,13.9404,48700.0
2012-07-12 11:00:00,28.55,28.65,28.53,28.65,104600.0,13.9355,13.9843,13.9257,13.9843,104600.0
2012-07-12 11:10:00,28.65,28.65,28.57,28.57,82200.0,13.9843,13.9843,13.9453,13.9453,82200.0
2012-07-12 11:20:00,28.57,28.61,28.51,28.56,207000.0,13.9453,13.9648,13.916,13.9404,207000.0
2012-07-12 11:30:00,28.56,28.62,28.52,28.53,262300.0,13.9404,13.9697,13.9209,13.9257,262300.0
2012-07-12 11:40:00,28.54,28.68,28.54,28.66,59700.0,13.9306,13.999,13.9306,13.9892,59700.0
2012-07-12 11:50:00,28.66,28.73,28.63,28.68,92900.0,13.9892,14.0234,13.9746,13.999,92900.0
2012-07-12 12:00:00,28.69,28.74,28.69,28.72,131900.0,14.0038,14.0282,14.0038,14.0185,131900.0
2012-07-12 12:10:00,28.71,28.74,28.69,28.7,39700.0,14.0136,14.0282,14.0038,14.0087,39700.0
2012-07-12 12:20:00,28.71,28.77,28.7,28.77,110100.0,14.0136,14.0429,14.0087,14.0429,110100.0
2012-07-12 12:30:00,28.77,28.79,28.71,28.77,61800.0,14.0429,14.0527,14.0136,14.0429,61800.0
2012-07-12 12:40:00,28.77,28.78,28.75,28.77,29700.0,14.0429,14.0478,14.0331,14.0429,29700.0
2012-07-12 12:50:00,28.78,28.85,28.76,28.84,96900.0,14.0478,14.0819,14.038,14.0771,96900.0
2012-07-12 13:00:00,28.84,28.86,28.79,28.83,66700.0,14.0771,14.0868,14.0527,14.0722,66700.0
2012-07-12 13:10:00,28.82,28.89,28.82,28.87,46400.0,14.0673,14.1015,14.0673,14.0917,46400.0
2012-07-12 13:20:00,28.87,28.95,28.87,28.89,120100.0,14.0917,14.1307,14.0917,14.1015,120100.0
2012-07-12 13:30:00,28.89,28.95,28.87,28.93,53900.0,14.1015,14.1307,14.0917,14.121,53900.0
2012-07-12 13:40:00,28.93,28.99,28.93,28.97,49600.0,14.121,14.1503,14.121,14.1405,49600.0
2012-07-12 13:50:00,28.97,28.98,28.93,28.94,95300.0,14.1405,14.1454,14.121,14.1259,95300.0
2012-07-12 14:00:00,28.94,29.06,28.9,29.06,158400.0,14.1259,14.1844,14.1063,14.1844,158400.0
2012-07-12 14:10:00,29.07,29.08,28.95,28.97,100700.0,14.1893,14.1942,14.1307,14.1405,100700.0
2012-07-12 14:20:00,28.98,29.0,28.96,28.98,50500.0,14.1454,14.1552,14.1356,14.1454,50500.0
2012-07-12 14:30:00,28.98,29.03,28.93,28.96,83600.0,14.1454,14.1698,14.121,14.1356,83600.0
2012-07-12 14:40:00,28.97,29.0,28.9,28.91,72600.0,14.1405,14.1552,14.1063,14.1112,72600.0
2012-07-12 14:50:00,28.91,28.98,28.9,28.95,74900.0,14.1112,14.1454,14.1063,14.1307,74900.0
2012-07-12 15:00:00,28.96,28.96,28.9,28.94,110200.0,14.1356,14.1356,14.1063,14.1259,110200.0
2012-07-12 15:10:00,28.95,29.0,28.89,28.92,218400.0,14.1307,14.1552,14.1015,14.1161,218400.0
2012-07-12 15:20:00,28.93,29.08,28.9,29.04,257900.0,14.121,14.1942,14.1063,14.1747,257900.0
2012-07-12 15:30:00,29.04,29.13,29.03,29.05,336300.0,14.1747,14.2186,14.1698,14.1796,336300.0
2012-07-12 15:40:00,29.05,29.11,29.01,29.06,269000.0,14.1796,14.2088,14.16,14.1844,269000.0
2012-07-12 15:50:00,29.06,29.07,28.92,28.94,401000.0,14.1844,14.1893,14.1161,14.1259,401000.0
2012-07-13 09:30:00,29.03,29.32,29.0,29.31,108900.0,14.1698,14.3113,14.1552,14.3065,108900.0
2012-07-13 09:40:00,29.31,29.38,29.18,29.3,79900.0,14.3065,14.3406,14.243,14.3016,79900.0
2012-07-13 09:50:00,29.3,29.33,29.25,29.3,58000.0,14.3016,14.3162,14.2772,14.3016,58000.0
2012-07-13 10:00:00,29.31,29.4,29.27,29.31,93200.0,14.3065,14.3504,14.2869,14.3065,93200.0
2012-07-13 10:10:00,29.32,29.34,29.26,29.27,48800.0,14.3113,14.3211,14.2821,14.2869,48800.0
2012-07-13 10:20:00,29.26,29.37,29.23,29.37,137400.0,14.2821,14.3358,14.2674,14.3358,137400.0
2012-07-13 10:30:00,29.36,29.46,29.35,29.46,160900.0,14.3309,14.3797,14.326,14.3797,160900.0
2012-07-13 10:40:00,29.45,29.5,29.45,29.49,96600.0,14.3748,14.3992,14.3748,14.3943,96600.0
2012-07-13 10:50:00,29.5,29.53,29.45,29.46,82800.0,14.3992,14.4139,14.3748,14.3797,82800.0
2012-07-13 11:00:00,29.45,29.47,29.38,29.42,96900.0,14.3748,14.3846,14.3406,14.3602,96900.0
2012-07-13 11:10:00,29.42,29.44,29.39,29.42,61800.0,14.3602,14.3699,14.3455,14.3602,61800.0
2012-07-13 11:20:00,29.41,29.48,29.4,29.47,138400.0,14.3553,14.3894,14.3504,14.3846,138400.0
2012-07-13 11:30:00,29.47,29.51,29.46,29.46,49300.0,14.3846,14.4041,14.3797,14.3797,49300.0
2012-07-13 11:40:00,29.47,29.57,29.46,29.5,145400.0,14.3846,14.4334,14.3797,14.3992,145400.0
2012-07-13 11:50:00,29.5,29.58,29.5,29.58,90500.0,14.3992,14.4383,14.3992,14.4383,90500.0
2012-07-13 12:00:00,29.57,29.62,29.56,29.61,134400.0,14.4334,14.4578,14.4285,14.4529,134400.0
2012-07-13 12:10:00,29.6,29.67,29.6,29.65,121300.0,14.448,14.4822,14.448,14.4724,121300.0
2012-07-13 12:20:00,29.65,29.68,29.64,29.64,139700.0,14.4724,14.4871,14.4675,14.4675,139700.0
2012-07-13 12:30:00,29.64,29.66,29.62,29.64,81800.0,14.4675,14.4773,14.4578,14.4675,81800.0
2012-07-13 12:40:00,29.65,29.65,29.58,29.59,89200.0,14.4724,14.4724,14.4383,14.4431,89200.0
2012-07-13 12:50:00,29.59,29.61,29.59,29.59,29100.0,14.4431,14.4529,14.4431,14.4431,29100.0
2012-07-13 13:00:00,29.6,29.61,29.56,29.58,49400.0,14.448,14.4529,14.4285,14.4383,49400.0
2012-07-13 13:10:00,29.57,29.6,29.53,29.6,154400.0,14.4334,14.448,14.4139,14.448,154400.0
2012-07-13 13:20:00,29.6,29.63,29.59,29.6,109800.0,14.448,14.4627,14.4431,14.448,109800.0
2012-07-13 13:30:00,29.6,29.61,29.58,29.6,98800.0,14.448,14.4529,14.4383,14.448,98800.0
2012-07-13 13:40:00,29.6,29.65,29.6,29.63,89700.0,14.448,14.4724,14.448,14.4627,89700.0
2012-07-13 13:50:00,29.63,29.67,29.62,29.65,57200.0,14.4627,14.4822,14.4578,14.4724,57200.0
2012-07-13 14:00:00,29.65,29.71,29.65,29.7,208000.0,14.4724,14.5017,14.4724,14.4968,208000.0
2012-07-13 14:10:00,29.7,29.72,29.66,29.71,165500.0,14.4968,14.5066,14.4773,14.5017,165500.0
2012-07-13 14:20:00,29.71,29.72,29.67,29.69,185600.0,14.5017,14.5066,14.4822,14.4919,185600.0
2012-07-13 14:30:00,29.68,29.73,29.68,29.68,213600.0,14.4871,14.5115,14.4871,14.4871,213600.0
2012-07-13 14:40:00,29.68,29.7,29.67,29.68,157700.0,14.4871,14.4968,14.4822,14.4871,157700.0
2012-07-13 14:50:00,29.68,29.7,29.67,29.7,146700.0,14.4871,14.4968,14.4822,14.4968,146700.0
2012-07-13 15:00:00,29.7,29.83,29.7,29.81,179700.0,14.4968,14.5603,14.4968,14.5505,179700.0
2012-07-13 15:10:00,29.8,29.84,29.79,29.8,148300.0,14.5456,14.5652,14.5408,14.5456,148300.0
2012-07-13 15:20:00,29.79,29.84,29.76,29.76,174300.0,14.5408,14.5652,14.5261,14.5261,174300.0
2012-07-13 15:30:00,29.76,29.86,29.74,29.81,261200.0,14.5261,14.5749,14.5164,14.5505,261200.0
2012-07-13 15:40:00,29.82,29.92,29.82,29.9,418000.0,14.5554,14.6042,14.5554,14.5945,418000.0
2012-07-13 15:50:00,29.9,29.9,29.8,29.88,698600.0,14.5945,14.5945,14.5456,14.5847,698600.0
2012-07-16 09:30:00,29.79,29.88,29.54,29.79,111800.0,14.5408,14.5847,14.4187,14.5408,111800.0
2012-07-16 09:40:00,29.79,29.8,29.72,29.75,83400.0,14.5408,14.5456,14.5066,14.5212,83400.0
2012-07-16 09:50:00,29.75,29.75,29.69,29.71,61200.0,14.5212,14.5212,14.4919,14.5017,61200.0
2012-07-16 10:00:00,29.71,29.71,29.65,29.68,87600.0,14.5017,14.5017,14.4724,14.4871,87600.0
2012-07-16 10:10:00,29.69,29.73,29.67,29.73,57300.0,14.4919,14.5115,14.4822,14.5115,57300.0
2012-07-16 10:20:00,29.72,29.82,29.7,29.82,49100.0,14.5066,14.5554,14.4968,14.5554,49100.0
2012-07-16 10:30:00,29.81,29.86,29.8,29.84,51200.0,14.5505,14.5749,14.5456,14.5652,51200.0
2012-07-16 10:40:00,29.84,29.86,29.77,29.77,46100.0,14.5652,14.5749,14.531,14.531,46100.0
2012-07-16 10:50:00,29.78,29.8,29.75,29.77,58300.0,14.5359,14.5456,14.5212,14.531,58300.0
2012-07-16 11:00:00,29.78,29.79,29.75,29.77,57800.0,14.5359,14.5408,14.5212,14.531,57800.0
2012-07-16 11:10:00,29.78,29.92,29.78,29.91,101200.0,14.5359,14.6042,14.5359,14.5993,101200.0
2012-07-16 11:20:00,29.91,29.95,29.89,29.91,159100.0,14.5993,14.6189,14.5896,14.5993,159100.0
2012-07-16 11:30:00,29.91,29.91,29.85,29.86,52600.0,14.5993,14.5993,14.57,14.5749,52600.0
2012-07-16 11:40:00,29.87,29.89,29.84,29.85,116300.0,14.5798,14.5896,14.5652,14.57,116300.0
2012-07-16 11:50:00,29.86,29.95,29.86,29.94,78800.0,14.5749,14.6189,14.5749,14.614,78800.0
2012-07-16 12:00:00,29.94,29.95,29.91,29.92,58000.0,14.614,14.6189,14.5993,14.6042,58000.0
2012-07-16 12:10:00,29.93,29.94,29.86,29.9,158600.0,14.6091,14.614,14.5749,14.5945,158600.0
2012-07-16 12:20:00,29.9,29.94,29.89,29.93,67700.0,14.5945,14.614,14.5896,14.6091,67700.0
2012-07-16 12:30:00,29.92,29.94,29.85,29.87,82900.0,14.6042,14.614,14.57,14.5798,82900.0
2012-07-16 12:40:00,29.88,29.94,29.87,29.93,86000.0,14.5847,14.614,14.5798,14.6091,86000.0
2012-07-16 12:50:00,29.94,29.96,29.92,29.96,160700.0,14.614,14.6237,14.6042,14.6237,160700.0
2012-07-16 13:00:00,29.96,30.0,29.96,30.0,104100.0,14.6237,14.6433,14.6237,14.6433,104100.0
2012-07-16 13:10:00,29.99,30.0,29.95,29.99,49600.0,14.6384,14.6433,14.6189,14.6384,49600.0
2012-07-16 13:20:00,29.99,30.05,29.96,30.05,68000.0,14.6384,14.6677,14.6237,14.6677,68000.0
2012-07-16 13:30:00,30.04,30.09,30.02,30.03,155100.0,14.6628,14.6872,14.653,14.6579,155100.0
2012-07-16 13:40:00,30.02,30.1,30.0,30.06,102900.0,14.653,14.6921,14.6433,14.6725,102900.0
2012-07-16 13:50:00,30.06,30.13,30.05,30.1,140100.0,14.6725,14.7067,14.6677,14.6921,140100.0
2012-07-16 14:00:00,30.1,30.14,30.09,30.13,137900.0,14.6921,14.7116,14.6872,14.7067,137900.0
2012-07-16 14:10:00,30.12,30.16,30.06,30.15,142900.0,14.7018,14.7214,14.6725,14.7165,142900.0
2012-07-16 14:20:00,30.15,30.16,30.09,30.15,126100.0,14.7165,14.7214,14.6872,14.7165,126100.0
2012-07-16 14:30:00,30.14,30.15,30.08,30.08,76300.0,14.7116,14.7165,14.6823,14.6823,76300.0
2012-07-16 14:40:00,30.09,30.11,30.07,30.09,142000.0,14.6872,14.697,14.6774,14.6872,142000.0
2012-07-16 14:50:00,30.1,30.1,30.02,30.07,171800.0,14.6921,14.6921,14.653,14.6774,171800.0
2012-07-16 15:00:00,30.06,30.06,30.02,30.03,109800.0,14.6725,14.6725,14.653,14.6579,109800.0
2012-07-16 15:10:00,30.02,30.05,30.0,30.04,180100.0,14.653,14.6677,14.6433,14.6628,180100.0
2012-07-16 15:20:00,30.05,30.05,30.0,30.0,122800.0,14.6677,14.6677,14.6433,14.6433,122800.0
2012-07-16 15:30:00,30.01,30.05,29.96,30.0,164700.0,14.6481,14.6677,14.6237,14.6433,164700.0
2012-07-16 15:40:00,29.99,30.01,29.95,29.96,219000.0,14.6384,14.6481,14.6189,14.6237,219000.0
2012-07-16 15:50:00,29.97,30.01,29.96,29.99,383300.0,14.6286,14.6481,14.6237,14.6384,383300.0
2012-07-17 09:30:00,30.07,30.19,30.0,30.12,124700.0,14.6774,14.736,14.6433,14.7018,124700.0
2012-07-17 09:40:00,30.12,30.12,29.88,29.89,96200.0,14.7018,14.7018,14.5847,14.5896,96200.0
2012-07-17 09:50:00,29.89,29.93,29.86,29.92,104000.0,14.5896,14.6091,14.5749,14.6042,104000.0
2012-07-17 10:00:00,29.9,29.95,29.74,29.84,151300.0,14.5945,14.6189,14.5164,14.5652,151300.0
2012-07-17 10:10:00,29.84,29.92,29.82,29.86,50800.0,14.5652,14.6042,14.5554,14.5749,50800.0
2012-07-17 10:20:00,29.87,29.98,29.86,29.9,52900.0,14.5798,14.6335,14.5749,14.5945,52900.0
2012-07-17 10:30:00,29.9,29.94,29.82,29.82,126100.0,14.5945,14.614,14.5554,14.5554,126100.0
2012-07-17 10:40:00,29.82,29.82,29.69,29.79,92900.0,14.5554,14.5554,14.4919,14.5408,92900.0
2012-07-17 10:50:00,29.79,29.9,29.78,29.89,115800.0,14.5408,14.5945,14.5359,14.5896,115800.0
2012-07-17 11:00:00,29.89,30.06,29.84,30.04,122800.0,14.5896,14.6725,14.5652,14.6628,122800.0
2012-07-17 11:10:00,30.04,30.12,30.01,30.01,90200.0,14.6628,14.7018,14.6481,14.6481,90200.0
2012-07-17 11:20:00,30.02,30.04,29.97,29.97,79400.0,14.653,14.6628,14.6286,14.6286,79400.0
2012-07-17 11:30:00,29.97,30.08,29.96,30.05,81000.0,14.6286,14.6823,14.6237,14.6677,81000.0
2012-07-17 11:40:00,30.06,30.17,30.03,30.17,86300.0,14.6725,14.7262,14.6579,14.7262,86300.0
2012-07-17 11:50:00,30.16,30.24,30.15,30.23,95600.0,14.7214,14.7604,14.7165,14.7555,95600.0
2012-07-17 12:00:00,30.24,30.3,30.21,30.25,118100.0,14.7604,14.7897,14.7458,14.7653,118100.0
2012-07-17 12:10:00,30.25,30.26,30.2,30.24,59800.0,14.7653,14.7702,14.7409,14.7604,59800.0
2012-07-17 12:20:00,30.24,30.31,30.22,30.24,176700.0,14.7604,14.7946,14.7506,14.7604,176700.0
2012-07-17 12:30:00,30.25,30.32,30.24,30.24,93300.0,14.7653,14.7995,14.7604,14.7604,93300.0
2012-07-17 12:40:00,30.24,30.29,30.22,30.26,46700.0,14.7604,14.7848,14.7506,14.7702,46700.0
2012-07-17 12:50:00,30.26,30.27,30.23,30.24,166200.0,14.7702,14.7751,14.7555,14.7604,166200.0
2012-07-17 13:00:00,30.23,30.26,30.22,30.23,29900.0,14.7555,14.7702,14.7506,14.7555,29900.0
2012-07-17 13:10:00,30.22,30.28,30.21,30.27,56400.0,14.7506,14.7799,14.7458,14.7751,56400.0
2012-07-17 13:20:00,30.26,30.34,30.22,30.32,59200.0,14.7702,14.8092,14.7506,14.7995,59200.0
2012-07-17 13:30:00,30.32,30.43,30.31,30.4,128800.0,14.7995,14.8531,14.7946,14.8385,128800.0
2012-07-17 13:40:00,30.4,30.48,30.4,30.47,175300.0,14.8385,14.8776,14.8385,14.8727,175300.0
2012-07-17 13:50:00,30.48,30.53,30.47,30.51,134800.0,14.8776,14.902,14.8727,14.8922,134800.0
2012-07-17 14:00:00,30.5,30.54,30.5,30.52,213400.0,14.8873,14.9068,14.8873,14.8971,213400.0
2012-07-17 14:10:00,30.52,30.53,30.5,30.53,111400.0,14.8971,14.902,14.8873,14.902,111400.0
2012-07-17 14:20:00,30.53,30.57,30.51,30.57,156400.0,14.902,14.9215,14.8922,14.9215,156400.0
2012-07-17 14:30:00,30.57,30.58,30.55,30.56,148400.0,14.9215,14.9264,14.9117,14.9166,148400.0
2012-07-17 14:40:00,30.55,30.57,30.51,30.52,123900.0,14.9117,14.9215,14.8922,14.8971,123900.0
2012-07-17 14:50:00,30.53,30.62,30.52,30.55,122700.0,14.902,14.9459,14.8971,14.9117,122700.0
2012-07-17 15:00:00,30.55,30.55,30.5,30.54,141500.0,14.9117,14.9117,14.8873,14.9068,141500.0
2012-07-17 15:10:00,30.54,30.6,30.54,30.56,129000.0,14.9068,14.9361,14.9068,14.9166,129000.0
2012-07-17 15:20:00,30.55,30.69,30.55,30.66,330900.0,14.9117,14.9801,14.9117,14.9654,330900.0
2012-07-17 15:30:00,30.65,30.66,30.6,30.61,318100.0,14.9605,14.9654,14.9361,14.941,318100.0
2012-07-17 15:40:00,30.62,30.64,30.56,30.64,423600.0,14.9459,14.9557,14.9166,14.9557,423600.0
2012-07-17 15:50:00,30.64,30.68,30.61,30.66,671400.0,14.9557,14.9752,14.941,14.9654,671400.0
2012-07-18 09:30:00,30.53,30.85,30.48,30.74,186900.0,14.902,15.0582,14.8776,15.0045,186900.0
2012-07-18 09:40:00,30.74,30.88,30.73,30.79,136700.0,15.0045,15.0728,14.9996,15.0289,136700.0
2012-07-18 09:50:00,30.78,30.93,30.73,30.82,149200.0,15.024,15.0972,14.9996,15.0435,149200.0
2012-07-18 10:00:00,30.84,30.97,30.83,30.86,138000.0,15.0533,15.1167,15.0484,15.063,138000.0
2012-07-18 10:10:00,30.87,30.98,30.84,30.92,170000.0,15.0679,15.1216,15.0533,15.0923,170000.0
2012-07-18 10:20:00,30.92,30.94,30.7,30.71,277200.0,15.0923,15.1021,14.9849,14.9898,277200.0
2012-07-18 10:30:00,30.7,30.78,30.64,30.78,150800.0,14.9849,15.024,14.9557,15.024,150800.0
2012-07-18 10:40:00,30.78,30.95,30.76,30.88,243100.0,15.024,15.107,15.0142,15.0728,243100.0
2012-07-18 10:50:00,30.88,30.94,30.83,30.84,205000.0,15.0728,15.1021,15.0484,15.0533,205000.0
2012-07-18 11:00:00,30.84,30.85,30.74,30.75,228200.0,15.0533,15.0582,15.0045,15.0093,228200.0
2012-07-18 11:10:00,30.75,30.9,30.74,30.88,213600.0,15.0093,15.0826,15.0045,15.0728,213600.0
2012-07-18 11:20:00,30.88,30.98,30.88,30.9,218600.0,15.0728,15.1216,15.0728,15.0826,218600.0
2012-07-18 11:30:00,30.89,30.97,30.89,30.93,423900.0,15.0777,15.1167,15.0777,15.0972,423900.0
2012-07-18 11:40:00,30.92,30.94,30.9,30.92,249700.0,15.0923,15.1021,15.0826,15.0923,249700.0
2012-07-18 11:50:00,30.92,30.92,30.84,30.84,132500.0,15.0923,15.0923,15.0533,15.0533,132500.0
2012-07-18 12:00:00,30.85,30.9,30.84,30.86,213200.0,15.0582,15.0826,15.0533,15.063,213200.0
2012-07-18 12:10:00,30.86,30.88,30.84,30.87,69400.0,15.063,15.0728,15.0533,15.0679,69400.0
2012-07-18 12:20:00,30.86,30.89,30.81,30.83,116300.0,15.063,15.0777,15.0386,15.0484,116300.0
2012-07-18 12:30:00,30.83,30.87,30.81,30.81,179000.0,15.0484,15.0679,15.0386,15.0386,179000.0
2012-07-18 12:40:00,30.81,30.85,30.8,30.81,165300.0,15.0386,15.0582,15.0337,15.0386,165300.0
2012-07-18 12:50:00,30.8,30.84,30.79,30.83,220800.0,15.0337,15.0533,15.0289,15.0484,220800.0
2012-07-18 13:00:00,30.82,30.83,30.72,30.77,121000.0,15.0435,15.0484,14.9947,15.0191,121000.0
2012-07-18 13:10:00,30.78,30.78,30.76,30.77,41500.0,15.024,15.024,15.0142,15.0191,41500.0
2012-07-18 13:20:00,30.76,30.77,30.73,30.75,81500.0,15.0142,15.0191,14.9996,15.0093,81500.0
2012-07-18 13:30:00,30.75,30.75,30.68,30.69,95800.0,15.0093,15.0093,14.9752,14.9801,95800.0
2012-07-18 13:40:00,30.7,30.71,30.68,30.69,62700.0,14.9849,14.9898,14.9752,14.9801,62700.0
2012-07-18 13:50:00,30.69,30.7,30.64,30.67,102200.0,14.9801,14.9849,14.9557,14.9703,102200.0
2012-07-18 14:00:00,30.67,30.68,30.65,30.65,137800.0,14.9703,14.9752,14.9605,14.9605,137800.0
2012-07-18 14:10:00,30.65,30.69,30.64,30.68,113200.0,14.9605,14.9801,14.9557,14.9752,113200.0
2012-07-18 14:20:00,30.69,30.74,30.68,30.7,76400.0,14.9801,15.0045,14.9752,14.9849,76400.0
2012-07-18 14:30:00,30.7,30.71,30.62,30.63,114200.0,14.9849,14.9898,14.9459,14.9508,114200.0
2012-07-18 14:40:00,30.64,30.75,30.55,30.74,290800.0,14.9557,15.0093,14.9117,15.0045,290800.0
2012-07-18 14:50:00,30.74,30.75,30.7,30.71,66900.0,15.0045,15.0093,14.9849,14.9898,66900.0
2012-07-18 15:00:00,30.7,30.75,30.7,30.74,114500.0,14.9849,15.0093,14.9849,15.0045,114500.0
2012-07-18 15:10:00,30.73,30.8,30.72,30.78,132400.0,14.9996,15.0337,14.9947,15.024,132400.0
2012-07-18 15:20:00,30.78,30.86,30.76,30.79,139300.0,15.024,15.063,15.0142,15.0289,139300.0
2012-07-18 15:30:00,30.78,30.83,30.74,30.75,122800.0,15.024,15.0484,15.0045,15.0093,122800.0
2012-07-18 15:40:00,30.75,30.83,30.73,30.82,533600.0,15.0093,15.0484,14.9996,15.0435,533600.0
2012-07-18 15:50:00,30.81,30.87,30.8,30.85,673600.0,15.0386,15.0679,15.0337,15.0582,673600.0
2012-07-19 09:30:00,30.97,31.08,30.88,30.92,187300.0,15.1167,15.1704,15.0728,15.0923,187300.0
2012-07-19 09:40:00,30.92,31.08,30.92,31.07,190400.0,15.0923,15.1704,15.0923,15.1655,190400.0
2012-07-19 09:50:00,31.07,31.14,30.97,31.03,74100.0,15.1655,15.1997,15.1167,15.146,74100.0
2012-07-19 10:00:00,31.03,31.03,30.8,30.85,71800.0,15.146,15.146,15.0337,15.0582,71800.0
2012-07-19 10:10:00,30.85,30.94,30.73,30.92,65800.0,15.0582,15.1021,14.9996,15.0923,65800.0
2012-07-19 10:20:00,30.93,30.94,30.82,30.84,58500.0,15.0972,15.1021,15.0435,15.0533,58500.0
2012-07-19 10:30:00,30.85,30.92,30.81,30.87,53400.0,15.0582,15.0923,15.0386,15.0679,53400.0
2012-07-19 10:40:00,30.88,30.96,30.86,30.96,32200.0,15.0728,15.1118,15.063,15.1118,32200.0
2012-07-19 10:50:00,30.95,30.97,30.88,30.94,122400.0,15.107,15.1167,15.0728,15.1021,122400.0
2012-07-19 11:00:00,30.95,31.09,30.95,31.07,89200.0,15.107,15.1753,15.107,15.1655,89200.0
2012-07-19 11:10:00,31.07,31.09,31.01,31.01,69800.0,15.1655,15.1753,15.1363,15.1363,69800.0
2012-07-19 11:20:00,31.0,31.01,30.94,30.98,32300.0,15.1314,15.1363,15.1021,15.1216,32300.0
2012-07-19 11:30:00,30.98,31.01,30.95,31.0,130000.0,15.1216,15.1363,15.107,15.1314,130000.0
2012-07-19 11:40:00,30.99,31.09,30.99,31.07,162200.0,15.1265,15.1753,15.1265,15.1655,162200.0
2012-07-19 11:50:00,31.07,31.15,31.06,31.14,89900.0,15.1655,15.2046,15.1607,15.1997,89900.0
2012-07-19 12:00:00,31.14,31.18,31.13,31.16,66500.0,15.1997,15.2192,15.1948,15.2095,66500.0
2012-07-19 12:10:00,31.16,31.18,31.09,31.17,258000.0,15.2095,15.2192,15.1753,15.2143,258000.0
2012-07-19 12:20:00,31.17,31.19,31.11,31.12,69500.0,15.2143,15.2241,15.1851,15.1899,69500.0
2012-07-19 12:30:00,31.12,31.14,31.11,31.13,26200.0,15.1899,15.1997,15.1851,15.1948,26200.0
2012-07-19 12:40:00,31.12,31.14,31.08,31.12,51900.0,15.1899,15.1997,15.1704,15.1899,51900.0
2012-07-19 12:50:00,31.12,31.12,31.04,31.05,64300.0,15.1899,15.1899,15.1509,15.1558,64300.0
2012-07-19 13:00:00,31.05,31.12,31.05,31.12,35900.0,15.1558,15.1899,15.1558,15.1899,35900.0
2012-07-19 13:10:00,31.12,31.17,31.08,31.08,39500.0,15.1899,15.2143,15.1704,15.1704,39500.0
2012-07-19 13:20:00,31.08,31.11,31.03,31.06,138500.0,15.1704,15.1851,15.146,15.1607,138500.0
2012-07-19 13:30:00,31.06,31.07,31.02,31.04,55000.0,15.1607,15.1655,15.1411,15.1509,55000.0
2012-07-19 13:40:00,31.05,31.07,31.01,31.05,71700.0,15.1558,15.1655,15.1363,15.1558,71700.0
2012-07-19 13:50:00,31.06,31.06,30.95,31.01,119700.0,15.1607,15.1607,15.107,15.1363,119700.0
2012-07-19 14:00:00,31.01,31.03,30.99,31.03,37800.0,15.1363,15.146,15.1265,15.146,37800.0
2012-07-19 14:10:00,31.03,31.06,31.01,31.01,66600.0,15.146,15.1607,15.1363,15.1363,66600.0
2012-07-19 14:20:00,31.01,31.04,30.98,31.04,51300.0,15.1363,15.1509,15.1216,15.1509,51300.0
2012-07-19 14:30:00,31.03,31.11,31.01,31.1,57000.0,15.146,15.1851,15.1363,15.1802,57000.0
2012-07-19 14:40:00,31.11,31.12,31.08,31.11,79400.0,15.1851,15.1899,15.1704,15.1851,79400.0
2012-07-19 14:50:00,31.11,31.13,31.08,31.11,156100.0,15.1851,15.1948,15.1704,15.1851,156100.0
2012-07-19 15:00:00,31.11,31.12,31.01,31.04,95100.0,15.1851,15.1899,15.1363,15.1509,95100.0
2012-07-19 15:10:00,31.03,31.08,31.0,31.08,104400.0,15.146,15.1704,15.1314,15.1704,104400.0
2012-07-19 15:20:00,31.08,31.1,31.02,31.05,143100.0,15.1704,15.1802,15.1411,15.1558,143100.0
2012-07-19 15:30:00,31.05,31.09,31.02,31.07,119100.0,15.1558,15.1753,15.1411,15.1655,119100.0
2012-07-19 15:40:00,31.08,31.12,31.06,31.1,264000.0,15.1704,15.1899,15.1607,15.1802,264000.0
2012-07-19 15:50:00,31.11,31.12,31.02,31.04,347400.0,15.1851,15.1899,15.1411,15.1509,347400.0
2012-07-20 09:30:00,30.93,31.07,30.65,31.06,486600.0,15.0972,15.1655,14.9605,15.1607,486600.0
2012-07-20 09:40:00,31.07,31.34,31.06,31.25,425700.0,15.1655,15.2973,15.1607,15.2534,425700.0
2012-07-20 09:50:00,31.25,31.37,31.22,31.35,185800.0,15.2534,15.312,15.2388,15.3022,185800.0
2012-07-20 10:00:00,31.34,31.59,31.34,31.58,335200.0,15.2973,15.4194,15.2973,15.4145,335200.0
2012-07-20 10:10:00,31.58,31.66,31.52,31.55,337900.0,15.4145,15.4535,15.3852,15.3998,337900.0
2012-07-20 10:20:00,31.56,31.57,31.38,31.4,331400.0,15.4047,15.4096,15.3169,15.3266,331400.0
2012-07-20 10:30:00,31.4,31.4,31.33,31.36,156600.0,15.3266,15.3266,15.2924,15.3071,156600.0
2012-07-20 10:40:00,31.37,31.45,31.34,31.39,128600.0,15.312,15.351,15.2973,15.3217,128600.0
2012-07-20 10:50:00,31.4,31.42,31.37,31.39,121800.0,15.3266,15.3364,15.312,15.3217,121800.0
2012-07-20 11:00:00,31.4,31.46,31.37,31.42,100000.0,15.3266,15.3559,15.312,15.3364,100000.0
2012-07-20 11:10:00,31.42,31.44,31.37,31.38,94700.0,15.3364,15.3461,15.312,15.3169,94700.0
2012-07-20 11:20:00,31.38,31.44,31.33,31.43,101700.0,15.3169,15.3461,15.2924,15.3413,101700.0
2012-07-20 11:30:00,31.42,31.43,31.31,31.35,198600.0,15.3364,15.3413,15.2827,15.3022,198600.0
2012-07-20 11:40:00,31.35,31.42,31.31,31.42,57500.0,15.3022,15.3364,15.2827,15.3364,57500.0
2012-07-20 11:50:00,31.42,31.44,31.37,31.42,137800.0,15.3364,15.3461,15.312,15.3364,137800.0
2012-07-20 12:00:00,31.42,31.43,31.31,31.34,56600.0,15.3364,15.3413,15.2827,15.2973,56600.0
2012-07-20 12:10:00,31.34,31.38,31.33,31.36,54500.0,15.2973,15.3169,15.2924,15.3071,54500.0
2012-07-20 12:20:00,31.36,31.37,31.33,31.33,76600.0,15.3071,15.312,15.2924,15.2924,76600.0
2012-07-20 12:30:00,31.33,31.34,31.24,31.29,223400.0,15.2924,15.2973,15.2485,15.2729,223400.0
2012-07-20 12:40:00,31.29,31.34,31.25,31.34,105800.0,15.2729,15.2973,15.2534,15.2973,105800.0
2012-07-20 12:50:00,31.33,31.34,31.31,31.32,72500.0,15.2924,15.2973,15.2827,15.2876,72500.0
2012-07-20 13:00:00,31.32,31.32,31.19,31.2,132200.0,15.2876,15.2876,15.2241,15.229,132200.0
2012-07-20 13:10:00,31.19,31.23,31.17,31.19,128500.0,15.2241,15.2436,15.2143,15.2241,128500.0
2012-07-20 13:20:00,31.19,31.22,31.17,31.21,64100.0,15.2241,15.2388,15.2143,15.2339,64100.0
2012-07-20 13:30:00,31.21,31.22,31.18,31.2,94500.0,15.2339,15.2388,15.2192,15.229,94500.0
2012-07-20 13:40:00,31.2,31.22,31.16,31.18,188600.0,15.229,15.2388,15.2095,15.2192,188600.0
2012-07-20 13:50:00,31.17,31.22,31.16,31.2,93200.0,15.2143,15.2388,15.2095,15.229,93200.0
2012-07-20 14:00:00,31.19,31.23,31.18,31.21,109800.0,15.2241,15.2436,15.2192,15.2339,109800.0
2012-07-20 14:10:00,31.21,31.22,31.18,31.22,67500.0,15.2339,15.2388,15.2192,15.2388,67500.0
2012-07-20 14:20:00,31.21,31.26,31.2,31.25,114300.0,15.2339,15.2583,15.229,15.2534,114300.0
2012-07-20 14:30:00,31.25,31.28,31.22,31.27,143300.0,15.2534,15.268,15.2388,15.2632,143300.0
2012-07-20 14:40:00,31.26,31.29,31.25,31.28,72500.0,15.2583,15.2729,15.2534,15.268,72500.0
2012-07-20 14:50:00,31.29,31.3,31.23,31.24,261100.0,15.2729,15.2778,15.2436,15.2485,261100.0
2012-07-20 15:00:00,31.24,31.35,31.23,31.35,207900.0,15.2485,15.3022,15.2436,15.3022,207900.0
2012-07-20 15:10:00,31.36,31.36,31.29,31.31,157700.0,15.3071,15.3071,15.2729,15.2827,157700.0
2012-07-20 15:20:00,31.3,31.33,31.27,31.28,124700.0,15.2778,15.2924,15.2632,15.268,124700.0
2012-07-20 15:30:00,31.28,31.29,31.23,31.26,164300.0,15.268,15.2729,15.2436,15.2583,164300.0
2012-07-20 15:40:00,31.26,31.31,31.25,31.3,242500.0,15.2583,15.2827,15.2534,15.2778,242500.0
2012-07-20 15:50:00,31.29,31.33,31.26,31.31,551200.0,15.2729,15.2924,15.2583,15.2827,551200.0
2012-07-23 09:30:00,29.9,30.66,29.7,30.51,520900.0,14.5945,14.9654,14.4968,14.8922,520900.0
2012-07-23 09:40:00,30.5,30.73,30.49,30.64,559100.0,14.8873,14.9996,14.8824,14.9557,559100.0
2012-07-23 09:50:00,30.64,31.3,30.63,31.22,734300.0,14.9557,15.2778,14.9508,15.2388,734300.0
2012-07-23 10:00:00,31.22,31.25,30.74,30.84,629000.0,15.2388,15.2534,15.0045,15.0533,629000.0
2012-07-23 10:10:00,30.84,31.1,30.81,31.03,336500.0,15.0533,15.1802,15.0386,15.146,336500.0
2012-07-23 10:20:00,31.02,31.1,30.91,30.92,213500.0,15.1411,15.1802,15.0874,15.0923,213500.0
2012-07-23 10:30:00,30.92,30.93,30.83,30.91,278100.0,15.0923,15.0972,15.0484,15.0874,278100.0
2012-07-23 10:40:00,30.92,31.14,30.91,31.14,208500.0,15.0923,15.1997,15.0874,15.1997,208500.0
2012-07-23 10:50:00,31.13,31.17,31.06,31.16,149100.0,15.1948,15.2143,15.1607,15.2095,149100.0
2012-07-23 11:00:00,31.15,31.15,31.08,31.08,93400.0,15.2046,15.2046,15.1704,15.1704,93400.0
2012-07-23 11:10:00,31.09,31.17,31.07,31.12,171000.0,15.1753,15.2143,15.1655,15.1899,171000.0
2012-07-23 11:20:00,31.12,31.23,31.08,31.18,204200.0,15.1899,15.2436,15.1704,15.2192,204200.0
2012-07-23 11:30:00,31.18,31.3,31.18,31.29,224300.0,15.2192,15.2778,15.2192,15.2729,224300.0
2012-07-23 11:40:00,31.3,31.35,31.28,31.32,124900.0,15.2778,15.3022,15.268,15.2876,124900.0
2012-07-23 11:50:00,31.31,31.59,31.31,31.59,348400.0,15.2827,15.4194,15.2827,15.4194,348400.0
2012-07-23 12:00:00,31.58,31.69,31.47,31.51,258300.0,15.4145,15.4682,15.3608,15.3803,258300.0
2012-07-23 12:10:00,31.52,31.61,31.5,31.55,399000.0,15.3852,15.4291,15.3754,15.3998,399000.0
2012-07-23 12:20:00,31.54,31.55,31.4,31.49,308500.0,15.3949,15.3998,15.3266,15.3705,308500.0
2012-07-23 12:30:00,31.48,31.62,31.47,31.54,403800.0,15.3657,15.434,15.3608,15.3949,403800.0
2012-07-23 12:40:00,31.54,31.6,31.47,31.59,526700.0,15.3949,15.4242,15.3608,15.4194,526700.0
2012-07-23 12:50:00,31.59,31.63,31.56,31.57,184900.0,15.4194,15.4389,15.4047,15.4096,184900.0
2012-07-23 13:00:00,31.57,31.59,31.48,31.5,187500.0,15.4096,15.4194,15.3657,15.3754,187500.0
2012-07-23 13:10:00,31.5,31.57,31.49,31.54,251700.0,15.3754,15.4096,15.3705,15.3949,251700.0
2012-07-23 13:20:00,31.53,31.55,31.5,31.5,87400.0,15.3901,15.3998,15.3754,15.3754,87400.0
2012-07-23 13:30:00,31.5,31.55,31.5,31.54,87500.0,15.3754,15.3998,15.3754,15.3949,87500.0
2012-07-23 13:40:00,31.54,31.59,31.52,31.55,216900.0,15.3949,15.4194,15.3852,15.3998,216900.0
2012-07-23 13:50:00,31.55,31.62,31.53,31.62,274200.0,15.3998,15.434,15.3901,15.434,274200.0
2012-07-23 14:00:00,31.61,31.71,31.59,31.71,159700.0,15.4291,15.4779,15.4194,15.4779,159700.0
2012-07-23 14:10:00,31.7,31.82,31.68,31.75,191400.0,15.473,15.5316,15.4633,15.4975,191400.0
2012-07-23 14:20:00,31.75,31.75,31.64,31.7,186700.0,15.4975,15.4975,15.4438,15.473,186700.0
2012-07-23 14:30:00,31.69,31.7,31.6,31.67,573300.0,15.4682,15.473,15.4242,15.4584,573300.0
2012-07-23 14:40:00,31.68,31.68,31.6,31.6,67400.0,15.4633,15.4633,15.4242,15.4242,67400.0
2012-07-23 14:50:00,31.6,31.6,31.5,31.5,225200.0,15.4242,15.4242,15.3754,15.3754,225200.0
2012-07-23 15:00:00,31.5,31.52,31.45,31.48,314500.0,15.3754,15.3852,15.351,15.3657,314500.0
2012-07-23 15:10:00,31.48,31.48,31.37,31.38,259900.0,15.3657,15.3657,15.312,15.3169,259900.0
2012-07-23 15:20:00,31.37,31.41,31.32,31.4,439400.0,15.312,15.3315,15.2876,15.3266,439400.0
2012-07-23 15:30:00,31.41,31.46,31.38,31.45,267800.0,15.3315,15.3559,15.3169,15.351,267800.0
2012-07-23 15:40:00,31.46,31.5,31.39,31.49,384900.0,15.3559,15.3754,15.3217,15.3705,384900.0
2012-07-23 15:50:00,31.48,31.5,31.43,31.47,772000.0,15.3657,15.3754,15.3413,15.3608,772000.0
2012-07-24 09:30:00,31.2,31.44,31.05,31.24,268100.0,15.229,15.3461,15.1558,15.2485,268100.0
2012-07-24 09:40:00,31.25,31.28,31.14,31.16,104700.0,15.2534,15.268,15.1997,15.2095,104700.0
2012-07-24 09:50:00,31.16,31.18,30.99,31.0,257400.0,15.2095,15.2192,15.1265,15.1314,257400.0
2012-07-24 10:00:00,30.99,31.07,30.9,30.93,141800.0,15.1265,15.1655,15.0826,15.0972,141800.0
2012-07-24 10:10:00,30.92,30.94,30.82,30.82,136500.0,15.0923,15.1021,15.0435,15.0435,136500.0
2012-07-24 10:20:00,30.82,30.9,30.79,30.8,117000.0,15.0435,15.0826,15.0289,15.0337,117000.0
2012-07-24 10:30:00,30.8,30.91,30.77,30.86,239500.0,15.0337,15.0874,15.0191,15.063,239500.0
2012-07-24 10:40:00,30.86,30.87,30.79,30.8,187000.0,15.063,15.0679,15.0289,15.0337,187000.0
2012-07-24 10:50:00,30.8,30.88,30.8,30.8,125200.0,15.0337,15.0728,15.0337,15.0337,125200.0
2012-07-24 11:00:00,30.8,30.86,30.72,30.73,243800.0,15.0337,15.063,14.9947,14.9996,243800.0
2012-07-24 11:10:00,30.73,30.82,30.7,30.82,94400.0,14.9996,15.0435,14.9849,15.0435,94400.0
2012-07-24 11:20:00,30.82,30.88,30.78,30.79,83100.0,15.0435,15.0728,15.024,15.0289,83100.0
2012-07-24 11:30:00,30.78,30.82,30.65,30.65,179200.0,15.024,15.0435,14.9605,14.9605,179200.0
2012-07-24 11:40:00,30.65,30.79,30.63,30.78,185300.0,14.9605,15.0289,14.9508,15.024,185300.0
2012-07-24 11:50:00,30.79,30.79,30.74,30.75,155600.0,15.0289,15.0289,15.0045,15.0093,155600.0
2012-07-24 12:00:00,30.75,30.75,30.63,30.66,178800.0,15.0093,15.0093,14.9508,14.9654,178800.0
2012-07-24 12:10:00,30.66,30.72,30.65,30.7,102400.0,14.9654,14.9947,14.9605,14.9849,102400.0
2012-07-24 12:20:00,30.69,30.69,30.59,30.63,108400.0,14.9801,14.9801,14.9312,14.9508,108400.0
2012-07-24 12:30:00,30.62,30.73,30.62,30.7,101000.0,14.9459,14.9996,14.9459,14.9849,101000.0
2012-07-24 12:40:00,30.69,30.74,30.66,30.67,97200.0,14.9801,15.0045,14.9654,14.9703,97200.0
2012-07-24 12:50:00,30.66,30.81,30.65,30.81,170700.0,14.9654,15.0386,14.9605,15.0386,170700.0
2012-07-24 13:00:00,30.8,30.8,30.73,30.75,174500.0,15.0337,15.0337,14.9996,15.0093,174500.0
2012-07-24 13:10:00,30.75,30.8,30.74,30.75,107600.0,15.0093,15.0337,15.0045,15.0093,107600.0
2012-07-24 13:20:00,30.75,30.77,30.68,30.68,112900.0,15.0093,15.0191,14.9752,14.9752,112900.0
2012-07-24 13:30:00,30.68,30.69,30.65,30.65,72100.0,14.9752,14.9801,14.9605,14.9605,72100.0
2012-07-24 13:40:00,30.65,30.65,30.58,30.59,93400.0,14.9605,14.9605,14.9264,14.9312,93400.0
2012-07-24 13:50:00,30.6,30.71,30.6,30.64,98900.0,14.9361,14.9898,14.9361,14.9557,98900.0
2012-07-24 14:00:00,30.64,30.64,30.54,30.55,130300.0,14.9557,14.9557,14.9068,14.9117,130300.0
2012-07-24 14:10:00,30.54,30.56,30.5,30.53,114300.0,14.9068,14.9166,14.8873,14.902,114300.0
2012-07-24 14:20:00,30.53,30.53,30.45,30.47,166100.0,14.902,14.902,14.8629,14.8727,166100.0
2012-07-24 14:30:00,30.47,30.59,30.43,30.58,250100.0,14.8727,14.9312,14.8531,14.9264,250100.0
2012-07-24 14:40:00,30.58,30.62,30.56,30.56,132000.0,14.9264,14.9459,14.9166,14.9166,132000.0
2012-07-24 14:50:00,30.56,30.56,30.51,30.56,133700.0,14.9166,14.9166,14.8922,14.9166,133700.0
2012-07-24 15:00:00,30.57,30.59,30.51,30.54,179700.0,14.9215,14.9312,14.8922,14.9068,179700.0
2012-07-24 15:10:00,30.54,30.61,30.51,30.6,252000.0,14.9068,14.941,14.8922,14.9361,252000.0
2012-07-24 15:20:00,30.6,30.84,30.6,30.83,379000.0,14.9361,15.0533,14.9361,15.0484,379000.0
2012-07-24 15:30:00,30.83,30.92,30.79,30.9,525400.0,15.0484,15.0923,15.0289,15.0826,525400.0
2012-07-24 15:40:00,30.9,30.93,30.81,30.84,425500.0,15.0826,15.0972,15.0386,15.0533,425500.0
2012-07-24 15:50:00,30.84,31.03,30.81,30.95,1220300.0,15.0533,15.146,15.0386,15.107,1220300.0
2012-07-25 09:30:00,31.14,31.33,31.05,31.16,215700.0,15.1997,15.2924,15.1558,15.2095,215700.0
2012-07-25 09:40:00,31.16,31.16,30.89,30.89,76800.0,15.2095,15.2095,15.0777,15.0777,76800.0
2012-07-25 09:50:00,30.88,30.91,30.78,30.8,71200.0,15.0728,15.0874,15.024,15.0337,71200.0
2012-07-25 10:00:00,30.79,30.83,30.68,30.71,135900.0,15.0289,15.0484,14.9752,14.9898,135900.0
2012-07-25 10:10:00,30.71,30.83,30.7,30.75,137800.0,14.9898,15.0484,14.9849,15.0093,137800.0
2012-07-25 10:20:00,30.75,30.8,30.7,30.74,182300.0,15.0093,15.0337,14.9849,15.0045,182300.0
2012-07-25 10:30:00,30.73,30.73,30.59,30.62,132100.0,14.9996,14.9996,14.9312,14.9459,132100.0
2012-07-25 10:40:00,30.62,30.7,30.58,30.62,96400.0,14.9459,14.9849,14.9264,14.9459,96400.0
2012-07-25 10:50:00,30.62,30.67,30.47,30.49,224000.0,14.9459,14.9703,14.8727,14.8824,224000.0
2012-07-25 11:00:00,30.49,30.54,30.49,30.5,105000.0,14.8824,14.9068,14.8824,14.8873,105000.0
2012-07-25 11:10:00,30.5,30.63,30.5,30.63,146400.0,14.8873,14.9508,14.8873,14.9508,146400.0
2012-07-25 11:20:00,30.63,30.7,30.57,30.62,134200.0,14.9508,14.9849,14.9215,14.9459,134200.0
2012-07-25 11:30:00,30.62,30.71,30.56,30.71,99700.0,14.9459,14.9898,14.9166,14.9898,99700.0
2012-07-25 11:40:00,30.7,30.7,30.52,30.52,46900.0,14.9849,14.9849,14.8971,14.8971,46900.0
2012-07-25 11:50:00,30.52,30.58,30.51,30.51,57600.0,14.8971,14.9264,14.8922,14.8922,57600.0
2012-07-25 12:00:00,30.5,30.56,30.5,30.51,69000.0,14.8873,14.9166,14.8873,14.8922,69000.0
2012-07-25 12:10:00,30.5,30.5,30.41,30.41,78200.0,14.8873,14.8873,14.8434,14.8434,78200.0
2012-07-25 12:20:00,30.41,30.5,30.41,30.49,168000.0,14.8434,14.8873,14.8434,14.8824,168000.0
2012-07-25 12:30:00,30.48,30.56,30.47,30.54,80400.0,14.8776,14.9166,14.8727,14.9068,80400.0
2012-07-25 12:40:00,30.54,30.58,30.52,30.55,67700.0,14.9068,14.9264,14.8971,14.9117,67700.0
2012-07-25 12:50:00,30.55,30.57,30.53,30.55,38000.0,14.9117,14.9215,14.902,14.9117,38000.0
2012-07-25 13:00:00,30.55,30.65,30.55,30.65,61500.0,14.9117,14.9605,14.9117,14.9605,61500.0
2012-07-25 13:10:00,30.66,30.68,30.62,30.62,41400.0,14.9654,14.9752,14.9459,14.9459,41400.0
2012-07-25 13:20:00,30.62,30.65,30.6,30.63,85200.0,14.9459,14.9605,14.9361,14.9508,85200.0
2012-07-25 13:30:00,30.64,30.69,30.59,30.67,82000.0,14.9557,14.9801,14.9312,14.9703,82000.0
2012-07-25 13:40:00,30.67,30.68,30.62,30.62,39300.0,14.9703,14.9752,14.9459,14.9459,39300.0
2012-07-25 13:50:00,30.61,30.62,30.58,30.6,85800.0,14.941,14.9459,14.9264,14.9361,85800.0
2012-07-25 14:00:00,30.6,30.6,30.58,30.6,72100.0,14.9361,14.9361,14.9264,14.9361,72100.0
2012-07-25 14:10:00,30.6,30.63,30.57,30.59,117200.0,14.9361,14.9508,14.9215,14.9312,117200.0
2012-07-25 14:20:00,30.6,30.62,30.59,30.62,82600.0,14.9361,14.9459,14.9312,14.9459,82600.0
2012-07-25 14:30:00,30.62,30.68,30.61,30.67,178700.0,14.9459,14.9752,14.941,14.9703,178700.0
2012-07-25 14:40:00,30.67,30.7,30.63,30.67,102600.0,14.9703,14.9849,14.9508,14.9703,102600.0
2012-07-25 14:50:00,30.67,30.7,30.63,30.63,125600.0,14.9703,14.9849,14.9508,14.9508,125600.0
2012-07-25 15:00:00,30.63,30.66,30.58,30.6,156700.0,14.9508,14.9654,14.9264,14.9361,156700.0
2012-07-25 15:10:00,30.6,30.61,30.49,30.51,208900.0,14.9361,14.941,14.8824,14.8922,208900.0
2012-07-25 15:20:00,30.5,30.51,30.46,30.5,199800.0,14.8873,14.8922,14.8678,14.8873,199800.0
2012-07-25 15:30:00,30.5,30.56,30.48,30.55,227600.0,14.8873,14.9166,14.8776,14.9117,227600.0
2012-07-25 15:40:00,30.56,30.63,30.52,30.6,294500.0,14.9166,14.9508,14.8971,14.9361,294500.0
2012-07-25 15:50:00,30.6,30.61,30.54,30.61,397300.0,14.9361,14.941,14.9068,14.941,397300.0
2012-07-26 09:30:00,31.12,31.18,30.92,31.05,175800.0,15.1899,15.2192,15.0923,15.1558,175800.0
2012-07-26 09:40:00,31.07,31.07,30.96,31.04,121500.0,15.1655,15.1655,15.1118,15.1509,121500.0
2012-07-26 09:50:00,31.05,31.13,31.05,31.13,99400.0,15.1558,15.1948,15.1558,15.1948,99400.0
2012-07-26 10:00:00,31.13,31.25,31.11,31.23,151700.0,15.1948,15.2534,15.1851,15.2436,151700.0
2012-07-26 10:10:00,31.24,31.24,31.15,31.19,125200.0,15.2485,15.2485,15.2046,15.2241,125200.0
2012-07-26 10:20:00,31.19,31.22,31.17,31.19,101000.0,15.2241,15.2388,15.2143,15.2241,101000.0
2012-07-26 10:30:00,31.19,31.22,31.08,31.1,123100.0,15.2241,15.2388,15.1704,15.1802,123100.0
2012-07-26 10:40:00,31.1,31.12,31.06,31.07,99600.0,15.1802,15.1899,15.1607,15.1655,99600.0
2012-07-26 10:50:00,31.08,31.09,31.04,31.08,112200.0,15.1704,15.1753,15.1509,15.1704,112200.0
2012-07-26 11:00:00,31.08,31.12,31.02,31.05,86800.0,15.1704,15.1899,15.1411,15.1558,86800.0
2012-07-26 11:10:00,31.05,31.08,31.02,31.06,63800.0,15.1558,15.1704,15.1411,15.1607,63800.0
2012-07-26 11:20:00,31.06,31.06,30.94,30.97,58200.0,15.1607,15.1607,15.1021,15.1167,58200.0
2012-07-26 11:30:00,30.98,31.04,30.98,31.0,62400.0,15.1216,15.1509,15.1216,15.1314,62400.0
2012-07-26 11:40:00,30.99,31.01,30.92,30.97,242500.0,15.1265,15.1363,15.0923,15.1167,242500.0
2012-07-26 11:50:00,30.98,30.99,30.87,30.89,104900.0,15.1216,15.1265,15.0679,15.0777,104900.0
2012-07-26 12:00:00,30.88,30.9,30.84,30.84,58600.0,15.0728,15.0826,15.0533,15.0533,58600.0
2012-07-26 12:10:00,30.84,30.91,30.81,30.91,137000.0,15.0533,15.0874,15.0386,15.0874,137000.0
2012-07-26 12:20:00,30.91,30.94,30.87,30.94,61600.0,15.0874,15.1021,15.0679,15.1021,61600.0
2012-07-26 12:30:00,30.93,31.03,30.92,31.03,67700.0,15.0972,15.146,15.0923,15.146,67700.0
2012-07-26 12:40:00,31.02,31.02,30.98,30.98,36600.0,15.1411,15.1411,15.1216,15.1216,36600.0
2012-07-26 12:50:00,30.98,31.07,30.97,31.06,52400.0,15.1216,15.1655,15.1167,15.1607,52400.0
2012-07-26 13:00:00,31.05,31.12,31.04,31.09,55600.0,15.1558,15.1899,15.1509,15.1753,55600.0
2012-07-26 13:10:00,31.09,31.11,31.08,31.11,75100.0,15.1753,15.1851,15.1704,15.1851,75100.0
2012-07-26 13:20:00,31.11,31.17,31.1,31.13,86100.0,15.1851,15.2143,15.1802,15.1948,86100.0
2012-07-26 13:30:00,31.13,31.16,31.09,31.1,155900.0,15.1948,15.2095,15.1753,15.1802,155900.0
2012-07-26 13:40:00,31.11,31.14,31.07,31.09,46500.0,15.1851,15.1997,15.1655,15.1753,46500.0
2012-07-26 13:50:00,31.09,31.14,31.06,31.12,49100.0,15.1753,15.1997,15.1607,15.1899,49100.0
2012-07-26 14:00:00,31.12,31.19,31.11,31.11,89500.0,15.1899,15.2241,15.1851,15.1851,89500.0
2012-07-26 14:10:00,31.11,31.11,31.07,31.07,134000.0,15.1851,15.1851,15.1655,15.1655,134000.0
2012-07-26 14:20:00,31.07,31.09,31.04,31.05,127000.0,15.1655,15.1753,15.1509,15.1558,127000.0
2012-07-26 14:30:00,31.05,31.06,31.02,31.02,106400.0,15.1558,15.1607,15.1411,15.1411,106400.0
2012-07-26 14:40:00,31.03,31.06,31.02,31.05,112400.0,15.146,15.1607,15.1411,15.1558,112400.0
2012-07-26 14:50:00,31.05,31.07,31.04,31.07,151800.0,15.1558,15.1655,15.1509,15.1655,151800.0
2012-07-26 15:00:00,31.07,31.1,31.06,31.08,1015500.0,15.1655,15.1802,15.1607,15.1704,1015500.0
2012-07-26 15:10:00,31.08,31.11,31.08,31.11,145000.0,15.1704,15.1851,15.1704,15.1851,145000.0
2012-07-26 15:20:00,31.1,31.11,31.05,31.08,164600.0,15.1802,15.1851,15.1558,15.1704,164600.0
2012-07-26 15:30:00,31.08,31.18,31.06,31.16,381000.0,15.1704,15.2192,15.1607,15.2095,381000.0
2012-07-26 15:40:00,31.15,31.19,31.14,31.18,480500.0,15.2046,15.2241,15.1997,15.2192,480500.0
2012-07-26 15:50:00,31.17,31.19,31.11,31.13,532000.0,15.2143,15.2241,15.1851,15.1948,532000.0
2012-07-27 09:30:00,31.34,31.45,31.15,31.19,133600.0,15.2973,15.351,15.2046,15.2241,133600.0
2012-07-27 09:40:00,31.19,31.24,31.11,31.19,119400.0,15.2241,15.2485,15.1851,15.2241,119400.0
2012-07-27 09:50:00,31.19,31.33,31.19,31.29,50000.0,15.2241,15.2924,15.2241,15.2729,50000.0
2012-07-27 10:00:00,31.3,31.35,31.28,31.28,119100.0,15.2778,15.3022,15.268,15.268,119100.0
2012-07-27 10:10:00,31.27,31.36,31.26,31.33,93700.0,15.2632,15.3071,15.2583,15.2924,93700.0
2012-07-27 10:20:00,31.33,31.33,31.24,31.24,100600.0,15.2924,15.2924,15.2485,15.2485,100600.0
2012-07-27 10:30:00,31.24,31.31,31.24,31.31,80800.0,15.2485,15.2827,15.2485,15.2827,80800.0
2012-07-27 10:40:00,31.31,31.34,31.29,31.29,119100.0,15.2827,15.2973,15.2729,15.2729,119100.0
2012-07-27 10:50:00,31.29,31.43,31.29,31.42,144200.0,15.2729,15.3413,15.2729,15.3364,144200.0
2012-07-27 11:00:00,31.42,31.49,31.4,31.42,61800.0,15.3364,15.3705,15.3266,15.3364,61800.0
2012-07-27 11:10:00,31.42,31.49,31.38,31.47,93800.0,15.3364,15.3705,15.3169,15.3608,93800.0
2012-07-27 11:20:00,31.47,31.48,31.43,31.45,118000.0,15.3608,15.3657,15.3413,15.351,118000.0
2012-07-27 11:30:00,31.45,31.48,31.44,31.44,70600.0,15.351,15.3657,15.3461,15.3461,70600.0
2012-07-27 11:40:00,31.44,31.47,31.44,31.46,66000.0,15.3461,15.3608,15.3461,15.3559,66000.0
2012-07-27 11:50:00,31.45,31.47,31.44,31.45,172500.0,15.351,15.3608,15.3461,15.351,172500.0
2012-07-27 12:00:00,31.46,31.46,31.43,31.45,105400.0,15.3559,15.3559,15.3413,15.351,105400.0
2012-07-27 12:10:00,31.46,31.47,31.44,31.46,129700.0,15.3559,15.3608,15.3461,15.3559,129700.0
2012-07-27 12:20:00,31.45,31.49,31.44,31.45,99400.0,15.351,15.3705,15.3461,15.351,99400.0
2012-07-27 12:30:00,31.46,31.46,31.42,31.44,376300.0,15.3559,15.3559,15.3364,15.3461,376300.0
2012-07-27 12:40:00,31.43,31.46,31.43,31.46,61700.0,15.3413,15.3559,15.3413,15.3559,61700.0
2012-07-27 12:50:00,31.45,31.47,31.45,31.45,45900.0,15.351,15.3608,15.351,15.351,45900.0
2012-07-27 13:00:00,31.46,31.5,31.45,31.49,519700.0,15.3559,15.3754,15.351,15.3705,519700.0
2012-07-27 13:10:00,31.49,31.56,31.48,31.56,124800.0,15.3705,15.4047,15.3657,15.4047,124800.0
2012-07-27 13:20:00,31.56,31.64,31.5,31.63,293000.0,15.4047,15.4438,15.3754,15.4389,293000.0
2012-07-27 13:30:00,31.63,31.73,31.58,31.6,441400.0,15.4389,15.4877,15.4145,15.4242,441400.0
2012-07-27 13:40:00,31.61,31.62,31.47,31.47,252600.0,15.4291,15.434,15.3608,15.3608,252600.0
2012-07-27 13:50:00,31.48,31.5,31.42,31.44,342200.0,15.3657,15.3754,15.3364,15.3461,342200.0
2012-07-27 14:00:00,31.44,31.49,31.44,31.49,343400.0,15.3461,15.3705,15.3461,15.3705,343400.0
2012-07-27 14:10:00,31.5,31.52,31.42,31.52,230800.0,15.3754,15.3852,15.3364,15.3852,230800.0
2012-07-27 14:20:00,31.52,31.56,31.5,31.55,116900.0,15.3852,15.4047,15.3754,15.3998,116900.0
2012-07-27 14:30:00,31.54,31.66,31.53,31.61,159600.0,15.3949,15.4535,15.3901,15.4291,159600.0
2012-07-27 14:40:00,31.62,31.62,31.53,31.55,162400.0,15.434,15.434,15.3901,15.3998,162400.0
2012-07-27 14:50:00,31.54,31.6,31.54,31.58,351100.0,15.3949,15.4242,15.3949,15.4145,351100.0
2012-07-27 15:00:00,31.58,31.64,31.57,31.61,167300.0,15.4145,15.4438,15.4096,15.4291,167300.0
2012-07-27 15:10:00,31.61,31.63,31.56,31.59,310400.0,15.4291,15.4389,15.4047,15.4194,310400.0
2012-07-27 15:20:00,31.58,31.66,31.57,31.63,200400.0,15.4145,15.4535,15.4096,15.4389,200400.0
2012-07-27 15:30:00,31.63,31.7,31.63,31.68,199600.0,15.4389,15.473,15.4389,15.4633,199600.0
2012-07-27 15:40:00,31.68,31.75,31.66,31.66,434900.0,15.4633,15.4975,15.4535,15.4535,434900.0
2012-07-27 15:50:00,31.67,31.68,31.58,31.62,486000.0,15.4584,15.4633,15.4145,15.434,486000.0
2012-07-30 09:30:00,31.6,31.77,31.59,31.6,106300.0,15.4242,15.5072,15.4194,15.4242,106300.0
2012-07-30 09:40:00,31.6,31.65,31.57,31.61,133400.0,15.4242,15.4486,15.4096,15.4291,133400.0
2012-07-30 09:50:00,31.61,31.69,31.56,31.67,99000.0,15.4291,15.4682,15.4047,15.4584,99000.0
2012-07-30 10:00:00,31.68,31.74,31.63,31.69,137700.0,15.4633,15.4926,15.4389,15.4682,137700.0
2012-07-30 10:10:00,31.69,31.74,31.66,31.74,83100.0,15.4682,15.4926,15.4535,15.4926,83100.0
2012-07-30 10:20:00,31.74,31.83,31.73,31.81,137300.0,15.4926,15.5365,15.4877,15.5267,137300.0
2012-07-30 10:30:00,31.81,31.89,31.71,31.86,181200.0,15.5267,15.5658,15.4779,15.5511,181200.0
2012-07-30 10:40:00,31.86,31.88,31.82,31.84,173800.0,15.5511,15.5609,15.5316,15.5414,173800.0
2012-07-30 10:50:00,31.84,31.84,31.74,31.74,163500.0,15.5414,15.5414,15.4926,15.4926,163500.0
2012-07-30 11:00:00,31.74,31.83,31.73,31.82,192300.0,15.4926,15.5365,15.4877,15.5316,192300.0
2012-07-30 11:10:00,31.82,31.84,31.71,31.71,86000.0,15.5316,15.5414,15.4779,15.4779,86000.0
2012-07-30 11:20:00,31.72,31.72,31.65,31.71,87600.0,15.4828,15.4828,15.4486,15.4779,87600.0
2012-07-30 11:30:00,31.71,31.71,31.61,31.61,42500.0,15.4779,15.4779,15.4291,15.4291,42500.0
2012-07-30 11:40:00,31.61,31.62,31.56,31.61,134600.0,15.4291,15.434,15.4047,15.4291,134600.0
2012-07-30 11:50:00,31.6,31.62,31.57,31.62,168400.0,15.4242,15.434,15.4096,15.434,168400.0
2012-07-30 12:00:00,31.62,31.66,31.59,31.66,76300.0,15.434,15.4535,15.4194,15.4535,76300.0
2012-07-30 12:10:00,31.65,31.68,31.61,31.66,60000.0,15.4486,15.4633,15.4291,15.4535,60000.0
2012-07-30 12:20:00,31.65,31.7,31.65,31.69,45100.0,15.4486,15.473,15.4486,15.4682,45100.0
2012-07-30 12:30:00,31.68,31.72,31.68,31.69,48000.0,15.4633,15.4828,15.4633,15.4682,48000.0
2012-07-30 12:40:00,31.69,31.77,31.69,31.74,64500.0,15.4682,15.5072,15.4682,15.4926,64500.0
2012-07-30 12:50:00,31.74,31.78,31.72,31.76,68400.0,15.4926,15.5121,15.4828,15.5023,68400.0
2012-07-30 13:00:00,31.76,31.76,31.7,31.72,91400.0,15.5023,15.5023,15.473,15.4828,91400.0
2012-07-30 13:10:00,31.73,31.73,31.66,31.72,70700.0,15.4877,15.4877,15.4535,15.4828,70700.0
2012-07-30 13:20:00,31.71,31.78,31.71,31.74,124000.0,15.4779,15.5121,15.4779,15.4926,124000.0
2012-07-30 13:30:00,31.74,31.79,31.74,31.76,321800.0,15.4926,15.517,15.4926,15.5023,321800.0
2012-07-30 13:40:00,31.75,31.76,31.69,31.69,84300.0,15.4975,15.5023,15.4682,15.4682,84300.0
2012-07-30 13:50:00,31.69,31.69,31.64,31.64,83300.0,15.4682,15.4682,15.4438,15.4438,83300.0
2012-07-30 14:00:00,31.64,31.64,31.58,31.59,86000.0,15.4438,15.4438,15.4145,15.4194,86000.0
2012-07-30 14:10:00,31.59,31.63,31.57,31.63,100000.0,15.4194,15.4389,15.4096,15.4389,100000.0
2012-07-30 14:20:00,31.63,31.66,31.61,31.66,67500.0,15.4389,15.4535,15.4291,15.4535,67500.0
2012-07-30 14:30:00,31.65,31.68,31.63,31.68,121600.0,15.4486,15.4633,15.4389,15.4633,121600.0
2012-07-30 14:40:00,31.68,31.71,31.67,31.7,72600.0,15.4633,15.4779,15.4584,15.473,72600.0
2012-07-30 14:50:00,31.7,31.71,31.67,31.71,79400.0,15.473,15.4779,15.4584,15.4779,79400.0
2012-07-30 15:00:00,31.71,31.71,31.6,31.61,304600.0,15.4779,15.4779,15.4242,15.4291,304600.0
2012-07-30 15:10:00,31.62,31.67,31.61,31.66,280000.0,15.434,15.4584,15.4291,15.4535,280000.0
2012-07-30 15:20:00,31.66,31.73,31.65,31.73,455300.0,15.4535,15.4877,15.4486,15.4877,455300.0
2012-07-30 15:30:00,31.73,31.75,31.69,31.71,207500.0,15.4877,15.4975,15.4682,15.4779,207500.0
2012-07-30 15:40:00,31.71,31.75,31.69,31.71,285400.0,15.4779,15.4975,15.4682,15.4779,285400.0
2012-07-30 15:50:00,31.71,31.77,31.71,31.76,559200.0,15.4779,15.5072,15.4779,15.5023,559200.0
2012-07-31 09:30:00,31.56,31.9,31.56,31.83,102000.0,15.4047,15.5707,15.4047,15.5365,102000.0
2012-07-31 09:40:00,31.83,31.84,31.73,31.75,68100.0,15.5365,15.5414,15.4877,15.4975,68100.0
2012-07-31 09:50:00,31.75,31.76,31.68,31.7,75700.0,15.4975,15.5023,15.4633,15.473,75700.0
2012-07-31 10:00:00,31.71,31.75,31.63,31.65,100700.0,15.4779,15.4975,15.4389,15.4486,100700.0
2012-07-31 10:10:00,31.66,31.77,31.66,31.74,63300.0,15.4535,15.5072,15.4535,15.4926,63300.0
2012-07-31 10:20:00,31.75,31.84,31.74,31.8,89100.0,15.4975,15.5414,15.4926,15.5219,89100.0
2012-07-31 10:30:00,31.8,31.82,31.74,31.77,99000.0,15.5219,15.5316,15.4926,15.5072,99000.0
2012-07-31 10:40:00,31.77,31.94,31.76,31.94,324800.0,15.5072,15.5902,15.5023,15.5902,324800.0
2012-07-31 10:50:00,31.94,31.94,31.84,31.85,229100.0,15.5902,15.5902,15.5414,15.5463,229100.0
2012-07-31 11:00:00,31.85,31.87,31.81,31.83,116900.0,15.5463,15.556,15.5267,15.5365,116900.0
2012-07-31 11:10:00,31.84,31.91,31.83,31.83,117000.0,15.5414,15.5755,15.5365,15.5365,117000.0
2012-07-31 11:20:00,31.84,31.85,31.78,31.78,238900.0,15.5414,15.5463,15.5121,15.5121,238900.0
2012-07-31 11:30:00,31.78,31.8,31.75,31.75,126700.0,15.5121,15.5219,15.4975,15.4975,126700.0
2012-07-31 11:40:00,31.76,31.79,31.74,31.79,99300.0,15.5023,15.517,15.4926,15.517,99300.0
2012-07-31 11:50:00,31.78,31.79,31.74,31.78,107700.0,15.5121,15.517,15.4926,15.5121,107700.0
2012-07-31 12:00:00,31.78,31.78,31.65,31.66,60200.0,15.5121,15.5121,15.4486,15.4535,60200.0
2012-07-31 12:10:00,31.65,31.65,31.57,31.57,87500.0,15.4486,15.4486,15.4096,15.4096,87500.0
2012-07-31 12:20:00,31.58,31.62,31.57,31.59,68600.0,15.4145,15.434,15.4096,15.4194,68600.0
2012-07-31 12:30:00,31.59,31.64,31.56,31.62,62500.0,15.4194,15.4438,15.4047,15.434,62500.0
2012-07-31 12:40:00,31.62,31.62,31.59,31.6,118400.0,15.434,15.434,15.4194,15.4242,118400.0
2012-07-31 12:50:00,31.6,31.64,31.56,31.62,127400.0,15.4242,15.4438,15.4047,15.434,127400.0
2012-07-31 13:00:00,31.61,31.7,31.61,31.7,54300.0,15.4291,15.473,15.4291,15.473,54300.0
2012-07-31 13:10:00,31.7,31.7,31.63,31.64,233700.0,15.473,15.473,15.4389,15.4438,233700.0
2012-07-31 13:20:00,31.63,31.72,31.63,31.71,182800.0,15.4389,15.4828,15.4389,15.4779,182800.0
2012-07-31 13:30:00,31.71,31.76,31.7,31.75,93300.0,15.4779,15.5023,15.473,15.4975,93300.0
2012-07-31 13:40:00,31.74,31.75,31.72,31.73,65200.0,15.4926,15.4975,15.4828,15.4877,65200.0
2012-07-31 13:50:00,31.73,31.77,31.68,31.69,96600.0,15.4877,15.5072,15.4633,15.4682,96600.0
2012-07-31 14:00:00,31.68,31.77,31.68,31.77,172200.0,15.4633,15.5072,15.4633,15.5072,172200.0
2012-07-31 14:10:00,31.77,31.84,31.77,31.84,64300.0,15.5072,15.5414,15.5072,15.5414,64300.0
2012-07-31 14:20:00,31.83,31.89,31.82,31.83,62200.0,15.5365,15.5658,15.5316,15.5365,62200.0
2012-07-31 14:30:00,31.82,31.85,31.78,31.8,57400.0,15.5316,15.5463,15.5121,15.5219,57400.0
2012-07-31 14:40:00,31.8,31.85,31.76,31.8,142800.0,15.5219,15.5463,15.5023,15.5219,142800.0
2012-07-31 14:50:00,31.8,31.88,31.79,31.82,246900.0,15.5219,15.5609,15.517,15.5316,246900.0
2012-07-31 15:00:00,31.82,31.92,31.82,31.92,493700.0,15.5316,15.5804,15.5316,15.5804,493700.0
2012-07-31 15:10:00,31.92,31.92,31.83,31.89,112600.0,15.5804,15.5804,15.5365,15.5658,112600.0
2012-07-31 15:20:00,31.89,31.9,31.84,31.9,214800.0,15.5658,15.5707,15.5414,15.5707,214800.0
2012-07-31 15:30:00,31.9,31.94,31.86,31.89,382300.0,15.5707,15.5902,15.5511,15.5658,382300.0
2012-07-31 15:40:00,31.89,31.95,31.84,31.86,822700.0,15.5658,15.5951,15.5414,15.5511,822700.0
2012-07-31 15:50:00,31.87,31.92,31.78,31.79,594900.0,15.556,15.5804,15.5121,15.517,594900.0
2012-08-01 09:30:00,32.05,32.11,31.8,31.8,214100.0,15.6439,15.6732,15.5219,15.5219,214100.0
2012-08-01 09:40:00,31.81,31.92,31.68,31.85,130400.0,15.5267,15.5804,15.4633,15.5463,130400.0
2012-08-01 09:50:00,31.85,31.89,31.79,31.84,167400.0,15.5463,15.5658,15.517,15.5414,167400.0
2012-08-01 10:00:00,31.83,31.85,31.73,31.78,135700.0,15.5365,15.5463,15.4877,15.5121,135700.0
2012-08-01 10:10:00,31.78,31.81,31.67,31.74,112800.0,15.5121,15.5267,15.4584,15.4926,112800.0
2012-08-01 10:20:00,31.74,31.85,31.74,31.81,82100.0,15.4926,15.5463,15.4926,15.5267,82100.0
2012-08-01 10:30:00,31.82,31.92,31.81,31.92,105900.0,15.5316,15.5804,15.5267,15.5804,105900.0
2012-08-01 10:40:00,31.92,31.94,31.81,31.86,89300.0,15.5804,15.5902,15.5267,15.5511,89300.0
2012-08-01 10:50:00,31.86,31.87,31.82,31.87,97300.0,15.5511,15.556,15.5316,15.556,97300.0
2012-08-01 11:00:00,31.88,31.9,31.83,31.87,78900.0,15.5609,15.5707,15.5365,15.556,78900.0
2012-08-01 11:10:00,31.88,31.9,31.8,31.81,97200.0,15.5609,15.5707,15.5219,15.5267,97200.0
2012-08-01 11:20:00,31.8,31.9,31.78,31.87,214000.0,15.5219,15.5707,15.5121,15.556,214000.0
2012-08-01 11:30:00,31.87,31.94,31.87,31.89,196700.0,15.556,15.5902,15.556,15.5658,196700.0
2012-08-01 11:40:00,31.89,31.89,31.82,31.83,60300.0,15.5658,15.5658,15.5316,15.5365,60300.0
2012-08-01 11:50:00,31.83,31.88,31.79,31.81,123300.0,15.5365,15.5609,15.517,15.5267,123300.0
2012-08-01 12:00:00,31.81,31.86,31.8,31.85,59200.0,15.5267,15.5511,15.5219,15.5463,59200.0
2012-08-01 12:10:00,31.84,31.87,31.81,31.85,140600.0,15.5414,15.556,15.5267,15.5463,140600.0
2012-08-01 12:20:00,31.84,31.91,31.84,31.9,46600.0,15.5414,15.5755,15.5414,15.5707,46600.0
2012-08-01 12:30:00,31.89,31.98,31.88,31.91,60200.0,15.5658,15.6097,15.5609,15.5755,60200.0
2012-08-01 12:40:00,31.92,31.97,31.92,31.94,107300.0,15.5804,15.6048,15.5804,15.5902,107300.0
2012-08-01 12:50:00,31.93,31.96,31.89,31.9,57800.0,15.5853,15.6,15.5658,15.5707,57800.0
2012-08-01 13:00:00,31.9,31.93,31.88,31.88,101100.0,15.5707,15.5853,15.5609,15.5609,101100.0
2012-08-01 13:10:00,31.88,31.91,31.86,31.89,206000.0,15.5609,15.5755,15.5511,15.5658,206000.0
2012-08-01 13:20:00,31.88,31.96,31.88,31.96,143000.0,15.5609,15.6,15.5609,15.6,143000.0
2012-08-01 13:30:00,31.95,31.95,31.9,31.94,69700.0,15.5951,15.5951,15.5707,15.5902,69700.0
2012-08-01 13:40:00,31.94,31.99,31.92,31.97,50000.0,15.5902,15.6146,15.5804,15.6048,50000.0
2012-08-01 13:50:00,31.96,31.98,31.9,31.91,89400.0,15.6,15.6097,15.5707,15.5755,89400.0
2012-08-01 14:00:00,31.91,31.94,31.89,31.89,82900.0,15.5755,15.5902,15.5658,15.5658,82900.0
2012-08-01 14:10:00,31.89,31.89,31.61,31.74,245700.0,15.5658,15.5658,15.4291,15.4926,245700.0
2012-08-01 14:20:00,31.74,31.91,31.74,31.89,125300.0,15.4926,15.5755,15.4926,15.5658,125300.0
2012-08-01 14:30:00,31.89,31.89,31.8,31.82,129200.0,15.5658,15.5658,15.5219,15.5316,129200.0
2012-08-01 14:40:00,31.82,31.87,31.73,31.79,97100.0,15.5316,15.556,15.4877,15.517,97100.0
2012-08-01 14:50:00,31.79,31.89,31.75,31.88,92900.0,15.517,15.5658,15.4975,15.5609,92900.0
2012-08-01 15:00:00,31.89,31.89,31.78,31.83,211800.0,15.5658,15.5658,15.5121,15.5365,211800.0
2012-08-01 15:10:00,31.83,31.84,31.75,31.79,273900.0,15.5365,15.5414,15.4975,15.517,273900.0
2012-08-01 15:20:00,31.78,31.88,31.78,31.87,211500.0,15.5121,15.5609,15.5121,15.556,211500.0
2012-08-01 15:30:00,31.86,31.88,31.82,31.83,188200.0,15.5511,15.5609,15.5316,15.5365,188200.0
2012-08-01 15:40:00,31.83,31.92,31.83,31.86,584400.0,15.5365,15.5804,15.5365,15.5511,584400.0
2012-08-01 15:50:00,31.86,31.87,31.79,31.83,732800.0,15.5511,15.556,15.517,15.5365,732800.0
2012-08-02 09:30:00,29.92,31.17,29.89,31.04,704500.0,14.6042,15.2143,14.5896,15.1509,704500.0
2012-08-02 09:40:00,31.05,31.09,30.66,30.84,486300.0,15.1558,15.1753,14.9654,15.0533,486300.0
2012-08-02 09:50:00,30.84,31.05,30.78,31.03,463600.0,15.0533,15.1558,15.024,15.146,463600.0
2012-08-02 10:00:00,31.03,31.08,30.99,31.01,434000.0,15.146,15.1704,15.1265,15.1363,434000.0
2012-08-02 10:10:00,31.01,31.04,30.94,31.02,459300.0,15.1363,15.1509,15.1021,15.1411,459300.0
2012-08-02 10:20:00,31.01,31.23,30.99,31.03,329300.0,15.1363,15.2436,15.1265,15.146,329300.0
2012-08-02 10:30:00,31.03,31.05,30.84,30.96,268200.0,15.146,15.1558,15.0533,15.1118,268200.0
2012-08-02 10:40:00,30.96,31.03,30.88,30.94,285800.0,15.1118,15.146,15.0728,15.1021,285800.0
2012-08-02 10:50:00,30.94,31.0,30.76,30.83,272800.0,15.1021,15.1314,15.0142,15.0484,272800.0
2012-08-02 11:00:00,30.83,30.88,30.77,30.81,183400.0,15.0484,15.0728,15.0191,15.0386,183400.0
2012-08-02 11:10:00,30.82,30.84,30.77,30.77,179100.0,15.0435,15.0533,15.0191,15.0191,179100.0
2012-08-02 11:20:00,30.77,30.77,30.66,30.74,191100.0,15.0191,15.0191,14.9654,15.0045,191100.0
2012-08-02 11:30:00,30.74,30.74,30.52,30.61,173200.0,15.0045,15.0045,14.8971,14.941,173200.0
2012-08-02 11:40:00,30.61,30.73,30.6,30.72,160800.0,14.941,14.9996,14.9361,14.9947,160800.0
2012-08-02 11:50:00,30.72,30.75,30.63,30.66,207100.0,14.9947,15.0093,14.9508,14.9654,207100.0
2012-08-02 12:00:00,30.66,30.71,30.64,30.69,122300.0,14.9654,14.9898,14.9557,14.9801,122300.0
2012-08-02 12:10:00,30.69,30.69,30.55,30.61,160500.0,14.9801,14.9801,14.9117,14.941,160500.0
2012-08-02 12:20:00,30.62,30.67,30.52,30.52,183900.0,14.9459,14.9703,14.8971,14.8971,183900.0
2012-08-02 12:30:00,30.52,30.59,30.49,30.55,201200.0,14.8971,14.9312,14.8824,14.9117,201200.0
2012-08-02 12:40:00,30.55,30.58,30.5,30.51,95900.0,14.9117,14.9264,14.8873,14.8922,95900.0
2012-08-02 12:50:00,30.5,30.62,30.5,30.56,111500.0,14.8873,14.9459,14.8873,14.9166,111500.0
2012-08-02 13:00:00,30.55,30.58,30.52,30.55,103600.0,14.9117,14.9264,14.8971,14.9117,103600.0
2012-08-02 13:10:00,30.55,30.62,30.45,30.48,168200.0,14.9117,14.9459,14.8629,14.8776,168200.0
2012-08-02 13:20:00,30.48,30.56,30.45,30.54,66100.0,14.8776,14.9166,14.8629,14.9068,66100.0
2012-08-02 13:30:00,30.54,30.55,30.46,30.5,110300.0,14.9068,14.9117,14.8678,14.8873,110300.0
2012-08-02 13:40:00,30.51,30.61,30.5,30.6,143900.0,14.8922,14.941,14.8873,14.9361,143900.0
2012-08-02 13:50:00,30.6,30.64,30.53,30.53,105000.0,14.9361,14.9557,14.902,14.902,105000.0
2012-08-02 14:00:00,30.54,30.56,30.51,30.56,82700.0,14.9068,14.9166,14.8922,14.9166,82700.0
2012-08-02 14:10:00,30.55,30.56,30.47,30.48,73000.0,14.9117,14.9166,14.8727,14.8776,73000.0
2012-08-02 14:20:00,30.47,30.64,30.47,30.63,133500.0,14.8727,14.9557,14.8727,14.9508,133500.0
2012-08-02 14:30:00,30.63,30.85,30.62,30.81,167500.0,14.9508,15.0582,14.9459,15.0386,167500.0
2012-08-02 14:40:00,30.81,30.84,30.77,30.83,69600.0,15.0386,15.0533,15.0191,15.0484,69600.0
2012-08-02 14:50:00,30.83,30.87,30.8,30.83,187700.0,15.0484,15.0679,15.0337,15.0484,187700.0
2012-08-02 15:00:00,30.82,30.91,30.81,30.83,195300.0,15.0435,15.0874,15.0386,15.0484,195300.0
2012-08-02 15:10:00,30.83,30.84,30.67,30.75,164400.0,15.0484,15.0533,14.9703,15.0093,164400.0
2012-08-02 15:20:00,30.76,30.87,30.75,30.81,206900.0,15.0142,15.0679,15.0093,15.0386,206900.0
2012-08-02 15:30:00,30.81,31.0,30.81,30.98,284600.0,15.0386,15.1314,15.0386,15.1216,284600.0
2012-08-02 15:40:00,30.97,30.98,30.83,30.85,311400.0,15.1167,15.1216,15.0484,15.0582,311400.0
2012-08-02 15:50:00,30.85,31.01,30.85,30.94,649600.0,15.0582,15.1363,15.0582,15.1021,649600.0
2012-08-03 09:30:00,31.52,31.58,31.26,31.38,140000.0,15.3852,15.4145,15.2583,15.3169,140000.0
2012-08-03 09:40:00,31.37,31.47,31.34,31.34,366900.0,15.312,15.3608,15.2973,15.2973,366900.0
2012-08-03 09:50:00,31.34,31.48,31.25,31.46,319200.0,15.2973,15.3657,15.2534,15.3559,319200.0
2012-08-03 10:00:00,31.48,31.56,31.41,31.53,349900.0,15.3657,15.4047,15.3315,15.3901,349900.0
2012-08-03 10:10:00,31.53,31.53,31.38,31.4,324700.0,15.3901,15.3901,15.3169,15.3266,324700.0
2012-08-03 10:20:00,31.41,31.52,31.41,31.44,150400.0,15.3315,15.3852,15.3315,15.3461,150400.0
2012-08-03 10:30:00,31.44,31.46,31.31,31.41,170100.0,15.3461,15.3559,15.2827,15.3315,170100.0
2012-08-03 10:40:00,31.41,31.42,31.3,31.34,155200.0,15.3315,15.3364,15.2778,15.2973,155200.0
2012-08-03 10:50:00,31.35,31.4,31.34,31.39,51000.0,15.3022,15.3266,15.2973,15.3217,51000.0
2012-08-03 11:00:00,31.39,31.45,31.37,31.43,157900.0,15.3217,15.351,15.312,15.3413,157900.0
2012-08-03 11:10:00,31.42,31.55,31.41,31.54,62400.0,15.3364,15.3998,15.3315,15.3949,62400.0
2012-08-03 11:20:00,31.54,31.54,31.48,31.49,52800.0,15.3949,15.3949,15.3657,15.3705,52800.0
2012-08-03 11:30:00,31.49,31.52,31.47,31.49,66600.0,15.3705,15.3852,15.3608,15.3705,66600.0
2012-08-03 11:40:00,31.49,31.6,31.49,31.57,69100.0,15.3705,15.4242,15.3705,15.4096,69100.0
2012-08-03 11:50:00,31.57,31.64,31.57,31.64,44600.0,15.4096,15.4438,15.4096,15.4438,44600.0
2012-08-03 12:00:00,31.63,31.67,31.6,31.6,43600.0,15.4389,15.4584,15.4242,15.4242,43600.0
2012-08-03 12:10:00,31.6,31.63,31.52,31.54,99700.0,15.4242,15.4389,15.3852,15.3949,99700.0
2012-08-03 12:20:00,31.54,31.6,31.47,31.59,112100.0,15.3949,15.4242,15.3608,15.4194,112100.0
2012-08-03 12:30:00,31.6,31.6,31.48,31.53,54100.0,15.4242,15.4242,15.3657,15.3901,54100.0
2012-08-03 12:40:00,31.53,31.54,31.49,31.54,185800.0,15.3901,15.3949,15.3705,15.3949,185800.0
2012-08-03 12:50:00,31.54,31.55,31.52,31.54,43700.0,15.3949,15.3998,15.3852,15.3949,43700.0
2012-08-03 13:00:00,31.53,31.58,31.53,31.56,37600.0,15.3901,15.4145,15.3901,15.4047,37600.0
2012-08-03 13:10:00,31.57,31.63,31.56,31.63,86400.0,15.4096,15.4389,15.4047,15.4389,86400.0
2012-08-03 13:20:00,31.62,31.67,31.6,31.66,78500.0,15.434,15.4584,15.4242,15.4535,78500.0
2012-08-03 13:30:00,31.67,31.68,31.62,31.64,88300.0,15.4584,15.4633,15.434,15.4438,88300.0
2012-08-03 13:40:00,31.64,31.66,31.63,31.63,36300.0,15.4438,15.4535,15.4389,15.4389,36300.0
2012-08-03 13:50:00,31.63,31.66,31.61,31.66,71300.0,15.4389,15.4535,15.4291,15.4535,71300.0
2012-08-03 14:00:00,31.65,31.66,31.63,31.63,38500.0,15.4486,15.4535,15.4389,15.4389,38500.0
2012-08-03 14:10:00,31.62,31.62,31.57,31.6,94800.0,15.434,15.434,15.4096,15.4242,94800.0
2012-08-03 14:20:00,31.6,31.61,31.56,31.57,61800.0,15.4242,15.4291,15.4047,15.4096,61800.0
2012-08-03 14:30:00,31.57,31.59,31.55,31.59,32800.0,15.4096,15.4194,15.3998,15.4194,32800.0
2012-08-03 14:40:00,31.58,31.6,31.55,31.55,74800.0,15.4145,15.4242,15.3998,15.3998,74800.0
2012-08-03 14:50:00,31.56,31.6,31.54,31.58,82300.0,15.4047,15.4242,15.3949,15.4145,82300.0
2012-08-03 15:00:00,31.58,31.6,31.56,31.56,61200.0,15.4145,15.4242,15.4047,15.4047,61200.0
2012-08-03 15:10:00,31.56,31.57,31.52,31.52,69600.0,15.4047,15.4096,15.3852,15.3852,69600.0
2012-08-03 15:20:00,31.52,31.57,31.5,31.5,111100.0,15.3852,15.4096,15.3754,15.3754,111100.0
2012-08-03 15:30:00,31.5,31.52,31.41,31.45,188500.0,15.3754,15.3852,15.3315,15.351,188500.0
2012-08-03 15:40:00,31.45,31.53,31.43,31.53,276300.0,15.351,15.3901,15.3413,15.3901,276300.0
2012-08-03 15:50:00,31.53,31.53,31.46,31.52,365100.0,15.3901,15.3901,15.3559,15.3852,365100.0
2012-08-06 09:30:00,31.68,31.8,31.58,31.78,129000.0,15.4633,15.5219,15.4145,15.5121,129000.0
2012-08-06 09:40:00,31.77,31.82,31.71,31.75,83400.0,15.5072,15.5316,15.4779,15.4975,83400.0
2012-08-06 09:50:00,31.76,31.78,31.69,31.72,57400.0,15.5023,15.5121,15.4682,15.4828,57400.0
2012-08-06 10:00:00,31.73,31.77,31.73,31.77,143700.0,15.4877,15.5072,15.4877,15.5072,143700.0
2012-08-06 10:10:00,31.77,31.78,31.74,31.76,134900.0,15.5072,15.5121,15.4926,15.5023,134900.0
2012-08-06 10:20:00,31.76,31.76,31.68,31.73,70000.0,15.5023,15.5023,15.4633,15.4877,70000.0
2012-08-06 10:30:00,31.74,31.79,31.73,31.78,74900.0,15.4926,15.517,15.4877,15.5121,74900.0
2012-08-06 10:40:00,31.77,31.79,31.72,31.79,153900.0,15.5072,15.517,15.4828,15.517,153900.0
2012-08-06 10:50:00,31.79,31.82,31.73,31.75,67700.0,15.517,15.5316,15.4877,15.4975,67700.0
2012-08-06 11:00:00,31.75,31.8,31.74,31.79,42300.0,15.4975,15.5219,15.4926,15.517,42300.0
2012-08-06 11:10:00,31.78,31.8,31.74,31.77,92900.0,15.5121,15.5219,15.4926,15.5072,92900.0
2012-08-06 11:20:00,31.77,31.82,31.69,31.7,146600.0,15.5072,15.5316,15.4682,15.473,146600.0
2012-08-06 11:30:00,31.69,31.75,31.6,31.71,258500.0,15.4682,15.4975,15.4242,15.4779,258500.0
2012-08-06 11:40:00,31.72,31.76,31.71,31.73,36700.0,15.4828,15.5023,15.4779,15.4877,36700.0
2012-08-06 11:50:00,31.73,31.76,31.73,31.74,27600.0,15.4877,15.5023,15.4877,15.4926,27600.0
2012-08-06 12:00:00,31.74,31.75,31.72,31.72,24400.0,15.4926,15.4975,15.4828,15.4828,24400.0
2012-08-06 12:10:00,31.72,31.74,31.71,31.74,42600.0,15.4828,15.4926,15.4779,15.4926,42600.0
2012-08-06 12:20:00,31.74,31.75,31.68,31.75,87800.0,15.4926,15.4975,15.4633,15.4975,87800.0
2012-08-06 12:30:00,31.75,31.78,31.75,31.76,74700.0,15.4975,15.5121,15.4975,15.5023,74700.0
2012-08-06 12:40:00,31.76,31.77,31.74,31.74,72700.0,15.5023,15.5072,15.4926,15.4926,72700.0
2012-08-06 12:50:00,31.75,31.77,31.72,31.74,33200.0,15.4975,15.5072,15.4828,15.4926,33200.0
2012-08-06 13:00:00,31.74,31.78,31.73,31.75,103900.0,15.4926,15.5121,15.4877,15.4975,103900.0
2012-08-06 13:10:00,31.75,31.77,31.75,31.76,92600.0,15.4975,15.5072,15.4975,15.5023,92600.0
2012-08-06 13:20:00,31.75,31.77,31.74,31.76,67100.0,15.4975,15.5072,15.4926,15.5023,67100.0
2012-08-06 13:30:00,31.76,31.79,31.75,31.76,88800.0,15.5023,15.517,15.4975,15.5023,88800.0
2012-08-06 13:40:00,31.76,31.79,31.75,31.78,88400.0,15.5023,15.517,15.4975,15.5121,88400.0
2012-08-06 13:50:00,31.77,31.79,31.76,31.77,33600.0,15.5072,15.517,15.5023,15.5072,33600.0
2012-08-06 14:00:00,31.77,31.8,31.76,31.79,41800.0,15.5072,15.5219,15.5023,15.517,41800.0
2012-08-06 14:10:00,31.79,31.8,31.75,31.78,108600.0,15.517,15.5219,15.4975,15.5121,108600.0
2012-08-06 14:20:00,31.78,31.8,31.77,31.77,75400.0,15.5121,15.5219,15.5072,15.5072,75400.0
2012-08-06 14:30:00,31.77,31.79,31.76,31.78,63300.0,15.5072,15.517,15.5023,15.5121,63300.0
2012-08-06 14:40:00,31.78,31.79,31.76,31.78,65200.0,15.5121,15.517,15.5023,15.5121,65200.0
2012-08-06 14:50:00,31.78,31.79,31.75,31.77,102700.0,15.5121,15.517,15.4975,15.5072,102700.0
2012-08-06 15:00:00,31.77,31.8,31.74,31.79,142300.0,15.5072,15.5219,15.4926,15.517,142300.0
2012-08-06 15:10:00,31.79,31.8,31.76,31.8,111400.0,15.517,15.5219,15.5023,15.5219,111400.0
2012-08-06 15:20:00,31.79,31.82,31.77,31.81,121100.0,15.517,15.5316,15.5072,15.5267,121100.0
2012-08-06 15:30:00,31.81,31.86,31.81,31.85,141300.0,15.5267,15.5511,15.5267,15.5463,141300.0
2012-08-06 15:40:00,31.84,31.88,31.82,31.84,376300.0,15.5414,15.5609,15.5316,15.5414,376300.0
2012-08-06 15:50:00,31.84,31.84,31.73,31.76,603200.0,15.5414,15.5414,15.4877,15.5023,603200.0
2012-08-07 09:30:00,32.05,32.16,31.89,31.93,133700.0,15.6439,15.6976,15.5658,15.5853,133700.0
2012-08-07 09:40:00,31.94,32.07,31.93,32.02,99200.0,15.5902,15.6536,15.5853,15.6292,99200.0
2012-08-07 09:50:00,32.0,32.07,32.0,32.03,94300.0,15.6195,15.6536,15.6195,15.6341,94300.0
2012-08-07 10:00:00,32.02,32.06,32.0,32.0,132400.0,15.6292,15.6488,15.6195,15.6195,132400.0
2012-08-07 10:10:00,32.01,32.02,31.97,32.0,94200.0,15.6244,15.6292,15.6048,15.6195,94200.0
2012-08-07 10:20:00,32.0,32.02,31.92,31.93,49600.0,15.6195,15.6292,15.5804,15.5853,49600.0
2012-08-07 10:30:00,31.93,31.98,31.93,31.96,41300.0,15.5853,15.6097,15.5853,15.6,41300.0
2012-08-07 10:40:00,31.95,31.96,31.89,31.94,80600.0,15.5951,15.6,15.5658,15.5902,80600.0
2012-08-07 10:50:00,31.93,32.0,31.93,31.99,43500.0,15.5853,15.6195,15.5853,15.6146,43500.0
2012-08-07 11:00:00,31.98,31.99,31.88,31.88,171200.0,15.6097,15.6146,15.5609,15.5609,171200.0
2012-08-07 11:10:00,31.88,32.02,31.88,32.0,54800.0,15.5609,15.6292,15.5609,15.6195,54800.0
2012-08-07 11:20:00,31.98,32.02,31.98,32.0,52200.0,15.6097,15.6292,15.6097,15.6195,52200.0
2012-08-07 11:30:00,32.0,32.04,32.0,32.02,56700.0,15.6195,15.639,15.6195,15.6292,56700.0
2012-08-07 11:40:00,32.02,32.1,32.01,32.1,67800.0,15.6292,15.6683,15.6244,15.6683,67800.0
2012-08-07 11:50:00,32.1,32.12,32.09,32.1,32800.0,15.6683,15.6781,15.6634,15.6683,32800.0
2012-08-07 12:00:00,32.11,32.12,32.08,32.09,44600.0,15.6732,15.6781,15.6585,15.6634,44600.0
2012-08-07 12:10:00,32.08,32.09,32.04,32.05,106200.0,15.6585,15.6634,15.639,15.6439,106200.0
2012-08-07 12:20:00,32.05,32.07,32.04,32.04,44100.0,15.6439,15.6536,15.639,15.639,44100.0
2012-08-07 12:30:00,32.05,32.07,32.03,32.06,52400.0,15.6439,15.6536,15.6341,15.6488,52400.0
2012-08-07 12:40:00,32.06,32.08,32.04,32.04,31300.0,15.6488,15.6585,15.639,15.639,31300.0
2012-08-07 12:50:00,32.05,32.06,32.04,32.05,65900.0,15.6439,15.6488,15.639,15.6439,65900.0
2012-08-07 13:00:00,32.05,32.06,32.04,32.06,42200.0,15.6439,15.6488,15.639,15.6488,42200.0
2012-08-07 13:10:00,32.07,32.09,32.04,32.04,107300.0,15.6536,15.6634,15.639,15.639,107300.0
2012-08-07 13:20:00,32.05,32.06,32.04,32.05,55000.0,15.6439,15.6488,15.639,15.6439,55000.0
2012-08-07 13:30:00,32.06,32.06,32.03,32.04,49500.0,15.6488,15.6488,15.6341,15.639,49500.0
2012-08-07 13:40:00,32.04,32.06,32.03,32.05,115500.0,15.639,15.6488,15.6341,15.6439,115500.0
2012-08-07 13:50:00,32.05,32.06,32.04,32.05,81600.0,15.6439,15.6488,15.639,15.6439,81600.0
2012-08-07 14:00:00,32.05,32.07,32.04,32.04,107000.0,15.6439,15.6536,15.639,15.639,107000.0
2012-08-07 14:10:00,32.05,32.05,32.04,32.05,67400.0,15.6439,15.6439,15.639,15.6439,67400.0
2012-08-07 14:20:00,32.05,32.06,32.0,32.0,126400.0,15.6439,15.6488,15.6195,15.6195,126400.0
2012-08-07 14:30:00,32.01,32.04,31.99,32.04,56200.0,15.6244,15.639,15.6146,15.639,56200.0
2012-08-07 14:40:00,32.03,32.07,32.02,32.07,155300.0,15.6341,15.6536,15.6292,15.6536,155300.0
2012-08-07 14:50:00,32.06,32.07,32.02,32.03,73700.0,15.6488,15.6536,15.6292,15.6341,73700.0
2012-08-07 15:00:00,32.03,32.04,31.99,32.0,122000.0,15.6341,15.639,15.6146,15.6195,122000.0
2012-08-07 15:10:00,32.01,32.03,31.99,32.02,107300.0,15.6244,15.6341,15.6146,15.6292,107300.0
2012-08-07 15:20:00,32.03,32.05,32.02,32.04,108700.0,15.6341,15.6439,15.6292,15.639,108700.0
2012-08-07 15:30:00,32.04,32.06,31.98,32.0,352600.0,15.639,15.6488,15.6097,15.6195,352600.0
2012-08-07 15:40:00,32.0,32.05,31.99,32.03,211100.0,15.6195,15.6439,15.6146,15.6341,211100.0
2012-08-07 15:50:00,32.04,32.04,31.96,31.98,426000.0,15.639,15.639,15.6,15.6097,426000.0
2012-08-08 09:30:00,31.82,31.9,31.65,31.85,112000.0,15.5316,15.5707,15.4486,15.5463,112000.0
2012-08-08 09:40:00,31.85,31.9,31.77,31.79,82100.0,15.5463,15.5707,15.5072,15.517,82100.0
2012-08-08 09:50:00,31.79,31.87,31.79,31.79,268000.0,15.517,15.556,15.517,15.517,268000.0
2012-08-08 10:00:00,31.79,31.83,31.72,31.73,66300.0,15.517,15.5365,15.4828,15.4877,66300.0
2012-08-08 10:10:00,31.73,31.8,31.72,31.79,47200.0,15.4877,15.5219,15.4828,15.517,47200.0
2012-08-08 10:20:00,31.79,31.8,31.75,31.79,96000.0,15.517,15.5219,15.4975,15.517,96000.0
2012-08-08 10:30:00,31.79,31.8,31.72,31.74,124500.0,15.517,15.5219,15.4828,15.4926,124500.0
2012-08-08 10:40:00,31.74,31.74,31.67,31.71,60100.0,15.4926,15.4926,15.4584,15.4779,60100.0
2012-08-08 10:50:00,31.72,31.79,31.72,31.74,111100.0,15.4828,15.517,15.4828,15.4926,111100.0
2012-08-08 11:00:00,31.75,31.78,31.74,31.75,44000.0,15.4975,15.5121,15.4926,15.4975,44000.0
2012-08-08 11:10:00,31.76,31.85,31.75,31.84,75200.0,15.5023,15.5463,15.4975,15.5414,75200.0
2012-08-08 11:20:00,31.84,31.86,31.82,31.85,63300.0,15.5414,15.5511,15.5316,15.5463,63300.0
2012-08-08 11:30:00,31.85,31.86,31.8,31.8,80100.0,15.5463,15.5511,15.5219,15.5219,80100.0
2012-08-08 11:40:00,31.8,31.81,31.79,31.81,46000.0,15.5219,15.5267,15.517,15.5267,46000.0
2012-08-08 11:50:00,31.81,31.81,31.75,31.75,66600.0,15.5267,15.5267,15.4975,15.4975,66600.0
2012-08-08 12:00:00,31.76,31.78,31.75,31.77,84400.0,15.5023,15.5121,15.4975,15.5072,84400.0
2012-08-08 12:10:00,31.77,31.78,31.74,31.77,88200.0,15.5072,15.5121,15.4926,15.5072,88200.0
2012-08-08 12:20:00,31.76,31.76,31.67,31.68,73600.0,15.5023,15.5023,15.4584,15.4633,73600.0
2012-08-08 12:30:00,31.67,31.68,31.62,31.66,56800.0,15.4584,15.4633,15.434,15.4535,56800.0
2012-08-08 12:40:00,31.66,31.67,31.6,31.6,60800.0,15.4535,15.4584,15.4242,15.4242,60800.0
2012-08-08 12:50:00,31.61,31.65,31.57,31.63,60000.0,15.4291,15.4486,15.4096,15.4389,60000.0
2012-08-08 13:00:00,31.64,31.68,31.61,31.64,186200.0,15.4438,15.4633,15.4291,15.4438,186200.0
2012-08-08 13:10:00,31.64,31.65,31.61,31.63,64500.0,15.4438,15.4486,15.4291,15.4389,64500.0
2012-08-08 13:20:00,31.63,31.65,31.6,31.6,52700.0,15.4389,15.4486,15.4242,15.4242,52700.0
2012-08-08 13:30:00,31.61,31.61,31.54,31.55,93500.0,15.4291,15.4291,15.3949,15.3998,93500.0
2012-08-08 13:40:00,31.55,31.55,31.5,31.5,89900.0,15.3998,15.3998,15.3754,15.3754,89900.0
2012-08-08 13:50:00,31.51,31.56,31.5,31.56,281100.0,15.3803,15.4047,15.3754,15.4047,281100.0
2012-08-08 14:00:00,31.56,31.58,31.47,31.48,146900.0,15.4047,15.4145,15.3608,15.3657,146900.0
2012-08-08 14:10:00,31.48,31.48,31.4,31.4,79800.0,15.3657,15.3657,15.3266,15.3266,79800.0
2012-08-08 14:20:00,31.4,31.48,31.39,31.47,58900.0,15.3266,15.3657,15.3217,15.3608,58900.0
2012-08-08 14:30:00,31.47,31.5,31.45,31.49,103600.0,15.3608,15.3754,15.351,15.3705,103600.0
2012-08-08 14:40:00,31.49,31.52,31.48,31.49,184700.0,15.3705,15.3852,15.3657,15.3705,184700.0
2012-08-08 14:50:00,31.49,31.5,31.44,31.45,69800.0,15.3705,15.3754,15.3461,15.351,69800.0
2012-08-08 15:00:00,31.45,31.52,31.45,31.51,69700.0,15.351,15.3852,15.351,15.3803,69700.0
2012-08-08 15:10:00,31.51,31.6,31.5,31.59,155700.0,15.3803,15.4242,15.3754,15.4194,155700.0
2012-08-08 15:20:00,31.59,31.6,31.57,31.59,96000.0,15.4194,15.4242,15.4096,15.4194,96000.0
2012-08-08 15:30:00,31.59,31.64,31.58,31.61,244900.0,15.4194,15.4438,15.4145,15.4291,244900.0
2012-08-08 15:40:00,31.61,31.62,31.55,31.6,343600.0,15.4291,15.434,15.3998,15.4242,343600.0
2012-08-08 15:50:00,31.61,31.63,31.59,31.63,615500.0,15.4291,15.4389,15.4194,15.4389,615500.0
2012-08-09 09:30:00,31.66,31.7,31.43,31.62,91400.0,15.4535,15.473,15.3413,15.434,91400.0
2012-08-09 09:40:00,31.62,31.77,31.62,31.7,86300.0,15.434,15.5072,15.434,15.473,86300.0
2012-08-09 09:50:00,31.69,31.75,31.64,31.64,96100.0,15.4682,15.4975,15.4438,15.4438,96100.0
2012-08-09 10:00:00,31.66,31.76,31.65,31.67,234700.0,15.4535,15.5023,15.4486,15.4584,234700.0
2012-08-09 10:10:00,31.67,31.72,31.67,31.69,105500.0,15.4584,15.4828,15.4584,15.4682,105500.0
2012-08-09 10:20:00,31.68,31.75,31.63,31.75,154900.0,15.4633,15.4975,15.4389,15.4975,154900.0
2012-08-09 10:30:00,31.75,31.98,31.75,31.9,336500.0,15.4975,15.6097,15.4975,15.5707,336500.0
2012-08-09 10:40:00,31.9,31.94,31.84,31.89,130200.0,15.5707,15.5902,15.5414,15.5658,130200.0
2012-08-09 10:50:00,31.89,31.91,31.87,31.87,58300.0,15.5658,15.5755,15.556,15.556,58300.0
2012-08-09 11:00:00,31.87,31.88,31.8,31.82,1116500.0,15.556,15.5609,15.5219,15.5316,1116500.0
2012-08-09 11:10:00,31.82,31.83,31.77,31.79,61100.0,15.5316,15.5365,15.5072,15.517,61100.0
2012-08-09 11:20:00,31.78,31.8,31.71,31.73,92700.0,15.5121,15.5219,15.4779,15.4877,92700.0
2012-08-09 11:30:00,31.73,31.73,31.72,31.73,32100.0,15.4877,15.4877,15.4828,15.4877,32100.0
2012-08-09 11:40:00,31.73,31.74,31.6,31.6,158100.0,15.4877,15.4926,15.4242,15.4242,158100.0
2012-08-09 11:50:00,31.61,31.61,31.46,31.49,200700.0,15.4291,15.4291,15.3559,15.3705,200700.0
2012-08-09 12:00:00,31.5,31.5,31.46,31.47,94200.0,15.3754,15.3754,15.3559,15.3608,94200.0
2012-08-09 12:10:00,31.48,31.51,31.47,31.48,74800.0,15.3657,15.3803,15.3608,15.3657,74800.0
2012-08-09 12:20:00,31.49,31.49,31.42,31.43,95200.0,15.3705,15.3705,15.3364,15.3413,95200.0
2012-08-09 12:30:00,31.43,31.49,31.43,31.49,71100.0,15.3413,15.3705,15.3413,15.3705,71100.0
2012-08-09 12:40:00,31.48,31.54,31.48,31.53,72400.0,15.3657,15.3949,15.3657,15.3901,72400.0
2012-08-09 12:50:00,31.53,31.61,31.53,31.61,39400.0,15.3901,15.4291,15.3901,15.4291,39400.0
2012-08-09 13:00:00,31.61,31.67,31.61,31.66,81300.0,15.4291,15.4584,15.4291,15.4535,81300.0
2012-08-09 13:10:00,31.65,31.66,31.63,31.63,42700.0,15.4486,15.4535,15.4389,15.4389,42700.0
2012-08-09 13:20:00,31.63,31.63,31.59,31.61,66700.0,15.4389,15.4389,15.4194,15.4291,66700.0
2012-08-09 13:30:00,31.61,31.62,31.58,31.62,89300.0,15.4291,15.434,15.4145,15.434,89300.0
2012-08-09 13:40:00,31.62,31.62,31.6,31.6,134600.0,15.434,15.434,15.4242,15.4242,134600.0
2012-08-09 13:50:00,31.6,31.63,31.59,31.63,35600.0,15.4242,15.4389,15.4194,15.4389,35600.0
2012-08-09 14:00:00,31.62,31.67,31.62,31.66,117300.0,15.434,15.4584,15.434,15.4535,117300.0
2012-08-09 14:10:00,31.66,31.7,31.64,31.69,53400.0,15.4535,15.473,15.4438,15.4682,53400.0
2012-08-09 14:20:00,31.69,31.71,31.65,31.68,52400.0,15.4682,15.4779,15.4486,15.4633,52400.0
2012-08-09 14:30:00,31.68,31.75,31.67,31.73,81800.0,15.4633,15.4975,15.4584,15.4877,81800.0
2012-08-09 14:40:00,31.72,31.73,31.7,31.71,54100.0,15.4828,15.4877,15.473,15.4779,54100.0
2012-08-09 14:50:00,31.71,31.74,31.71,31.73,89000.0,15.4779,15.4926,15.4779,15.4877,89000.0
2012-08-09 15:00:00,31.72,31.73,31.63,31.64,221900.0,15.4828,15.4877,15.4389,15.4438,221900.0
2012-08-09 15:10:00,31.64,31.65,31.58,31.59,149600.0,15.4438,15.4486,15.4145,15.4194,149600.0
2012-08-09 15:20:00,31.6,31.63,31.59,31.59,92100.0,15.4242,15.4389,15.4194,15.4194,92100.0
2012-08-09 15:30:00,31.59,31.6,31.57,31.59,157000.0,15.4194,15.4242,15.4096,15.4194,157000.0
2012-08-09 15:40:00,31.59,31.63,31.57,31.59,142600.0,15.4194,15.4389,15.4096,15.4194,142600.0
2012-08-09 15:50:00,31.58,31.61,31.55,31.6,329300.0,15.4145,15.4291,15.3998,15.4242,329300.0
2012-08-10 09:30:00,31.38,31.41,31.23,31.41,73700.0,15.3169,15.3315,15.2436,15.3315,73700.0
2012-08-10 09:40:00,31.41,31.53,31.41,31.52,47900.0,15.3315,15.3901,15.3315,15.3852,47900.0
2012-08-10 09:50:00,31.52,31.59,31.47,31.56,65100.0,15.3852,15.4194,15.3608,15.4047,65100.0
2012-08-10 10:00:00,31.54,31.57,31.47,31.57,103100.0,15.3949,15.4096,15.3608,15.4096,103100.0
2012-08-10 10:10:00,31.57,31.69,31.57,31.6,123000.0,15.4096,15.4682,15.4096,15.4242,123000.0
2012-08-10 10:20:00,31.61,31.65,31.59,31.64,34000.0,15.4291,15.4486,15.4194,15.4438,34000.0
2012-08-10 10:30:00,31.65,31.72,31.64,31.71,70800.0,15.4486,15.4828,15.4438,15.4779,70800.0
2012-08-10 10:40:00,31.71,31.74,31.67,31.68,57500.0,15.4779,15.4926,15.4584,15.4633,57500.0
2012-08-10 10:50:00,31.68,31.69,31.62,31.66,100100.0,15.4633,15.4682,15.434,15.4535,100100.0
2012-08-10 11:00:00,31.67,31.69,31.55,31.61,75700.0,15.4584,15.4682,15.3998,15.4291,75700.0
2012-08-10 11:10:00,31.62,31.66,31.59,31.63,100000.0,15.434,15.4535,15.4194,15.4389,100000.0
2012-08-10 11:20:00,31.63,31.74,31.63,31.74,57600.0,15.4389,15.4926,15.4389,15.4926,57600.0
2012-08-10 11:30:00,31.74,31.75,31.64,31.67,44100.0,15.4926,15.4975,15.4438,15.4584,44100.0
2012-08-10 11:40:00,31.66,31.7,31.66,31.7,45900.0,15.4535,15.473,15.4535,15.473,45900.0
2012-08-10 11:50:00,31.7,31.74,31.69,31.73,82700.0,15.473,15.4926,15.4682,15.4877,82700.0
2012-08-10 12:00:00,31.73,31.73,31.66,31.67,36700.0,15.4877,15.4877,15.4535,15.4584,36700.0
2012-08-10 12:10:00,31.67,31.69,31.65,31.69,41000.0,15.4584,15.4682,15.4486,15.4682,41000.0
2012-08-10 12:20:00,31.7,31.76,31.7,31.76,25600.0,15.473,15.5023,15.473,15.5023,25600.0
2012-08-10 12:30:00,31.76,31.78,31.72,31.73,52800.0,15.5023,15.5121,15.4828,15.4877,52800.0
2012-08-10 12:40:00,31.73,31.74,31.67,31.69,72300.0,15.4877,15.4926,15.4584,15.4682,72300.0
2012-08-10 12:50:00,31.68,31.71,31.67,31.71,39500.0,15.4633,15.4779,15.4584,15.4779,39500.0
2012-08-10 13:00:00,31.71,31.71,31.65,31.65,36200.0,15.4779,15.4779,15.4486,15.4486,36200.0
2012-08-10 13:10:00,31.66,31.68,31.63,31.67,20300.0,15.4535,15.4633,15.4389,15.4584,20300.0
2012-08-10 13:20:00,31.67,31.71,31.66,31.71,28800.0,15.4584,15.4779,15.4535,15.4779,28800.0
2012-08-10 13:30:00,31.71,31.72,31.67,31.68,64600.0,15.4779,15.4828,15.4584,15.4633,64600.0
2012-08-10 13:40:00,31.69,31.75,31.67,31.71,67000.0,15.4682,15.4975,15.4584,15.4779,67000.0
2012-08-10 13:50:00,31.72,31.75,31.71,31.74,58600.0,15.4828,15.4975,15.4779,15.4926,58600.0
2012-08-10 14:00:00,31.74,31.8,31.74,31.8,72200.0,15.4926,15.5219,15.4926,15.5219,72200.0
2012-08-10 14:10:00,31.8,31.82,31.77,31.8,62100.0,15.5219,15.5316,15.5072,15.5219,62100.0
2012-08-10 14:20:00,31.8,31.83,31.8,31.83,43300.0,15.5219,15.5365,15.5219,15.5365,43300.0
2012-08-10 14:30:00,31.82,31.83,31.78,31.78,36800.0,15.5316,15.5365,15.5121,15.5121,36800.0
2012-08-10 14:40:00,31.79,31.81,31.77,31.77,36700.0,15.517,15.5267,15.5072,15.5072,36700.0
2012-08-10 14:50:00,31.78,31.83,31.77,31.83,82100.0,15.5121,15.5365,15.5072,15.5365,82100.0
2012-08-10 15:00:00,31.82,31.84,31.8,31.8,66700.0,15.5316,15.5414,15.5219,15.5219,66700.0
2012-08-10 15:10:00,31.81,31.84,31.8,31.83,106500.0,15.5267,15.5414,15.5219,15.5365,106500.0
2012-08-10 15:20:00,31.83,31.86,31.82,31.85,100600.0,15.5365,15.5511,15.5316,15.5463,100600.0
2012-08-10 15:30:00,31.85,31.85,31.78,31.79,439600.0,15.5463,15.5463,15.5121,15.517,439600.0
2012-08-10 15:40:00,31.78,31.86,31.78,31.82,463600.0,15.5121,15.5511,15.5121,15.5316,463600.0
2012-08-10 15:50:00,31.83,31.89,31.81,31.84,485200.0,15.5365,15.5658,15.5267,15.5414,485200.0
2012-08-13 09:30:00,31.86,31.9,31.75,31.89,70700.0,15.5511,15.5707,15.4975,15.5658,70700.0
2012-08-13 09:40:00,31.89,31.92,31.87,31.87,44100.0,15.5658,15.5804,15.556,15.556,44100.0
2012-08-13 09:50:00,31.88,31.92,31.87,31.88,49400.0,15.5609,15.5804,15.556,15.5609,49400.0
2012-08-13 10:00:00,31.88,31.93,31.79,31.83,48600.0,15.5609,15.5853,15.517,15.5365,48600.0
2012-08-13 10:10:00,31.83,31.83,31.77,31.79,40000.0,15.5365,15.5365,15.5072,15.517,40000.0
2012-08-13 10:20:00,31.78,31.78,31.67,31.73,35000.0,15.5121,15.5121,15.4584,15.4877,35000.0
2012-08-13 10:30:00,31.73,31.73,31.65,31.68,64800.0,15.4877,15.4877,15.4486,15.4633,64800.0
2012-08-13 10:40:00,31.68,31.74,31.67,31.72,92300.0,15.4633,15.4926,15.4584,15.4828,92300.0
2012-08-13 10:50:00,31.72,31.72,31.66,31.7,39300.0,15.4828,15.4828,15.4535,15.473,39300.0
2012-08-13 11:00:00,31.71,31.73,31.65,31.69,90900.0,15.4779,15.4877,15.4486,15.4682,90900.0
2012-08-13 11:10:00,31.69,31.72,31.64,31.65,50200.0,15.4682,15.4828,15.4438,15.4486,50200.0
2012-08-13 11:20:00,31.66,31.72,31.66,31.69,25800.0,15.4535,15.4828,15.4535,15.4682,25800.0
2012-08-13 11:30:00,31.69,31.71,31.67,31.7,35900.0,15.4682,15.4779,15.4584,15.473,35900.0
2012-08-13 11:40:00,31.7,31.7,31.67,31.7,51100.0,15.473,15.473,15.4584,15.473,51100.0
2012-08-13 11:50:00,31.7,31.73,31.68,31.69,69700.0,15.473,15.4877,15.4633,15.4682,69700.0
2012-08-13 12:00:00,31.69,31.71,31.68,31.68,107100.0,15.4682,15.4779,15.4633,15.4633,107100.0
2012-08-13 12:10:00,31.69,31.7,31.67,31.68,55200.0,15.4682,15.473,15.4584,15.4633,55200.0
2012-08-13 12:20:00,31.68,31.69,31.65,31.66,30700.0,15.4633,15.4682,15.4486,15.4535,30700.0
2012-08-13 12:30:00,31.66,31.66,31.65,31.66,29000.0,15.4535,15.4535,15.4486,15.4535,29000.0
2012-08-13 12:40:00,31.65,31.69,31.65,31.69,35800.0,15.4486,15.4682,15.4486,15.4682,35800.0
2012-08-13 12:50:00,31.69,31.75,31.68,31.75,24700.0,15.4682,15.4975,15.4633,15.4975,24700.0
2012-08-13 13:00:00,31.74,31.77,31.7,31.7,59600.0,15.4926,15.5072,15.473,15.473,59600.0
2012-08-13 13:10:00,31.7,31.71,31.64,31.66,105400.0,15.473,15.4779,15.4438,15.4535,105400.0
2012-08-13 13:20:00,31.67,31.73,31.65,31.69,63400.0,15.4584,15.4877,15.4486,15.4682,63400.0
2012-08-13 13:30:00,31.69,31.71,31.67,31.7,40900.0,15.4682,15.4779,15.4584,15.473,40900.0
2012-08-13 13:40:00,31.7,31.73,31.69,31.73,59000.0,15.473,15.4877,15.4682,15.4877,59000.0
2012-08-13 13:50:00,31.73,31.73,31.69,31.73,43600.0,15.4877,15.4877,15.4682,15.4877,43600.0
2012-08-13 14:00:00,31.73,31.74,31.67,31.7,36900.0,15.4877,15.4926,15.4584,15.473,36900.0
2012-08-13 14:10:00,31.7,31.73,31.69,31.71,87900.0,15.473,15.4877,15.4682,15.4779,87900.0
2012-08-13 14:20:00,31.72,31.77,31.7,31.73,63500.0,15.4828,15.5072,15.473,15.4877,63500.0
2012-08-13 14:30:00,31.73,31.75,31.71,31.74,37900.0,15.4877,15.4975,15.4779,15.4926,37900.0
2012-08-13 14:40:00,31.73,31.73,31.7,31.73,54000.0,15.4877,15.4877,15.473,15.4877,54000.0
2012-08-13 14:50:00,31.73,31.79,31.71,31.75,47600.0,15.4877,15.517,15.4779,15.4975,47600.0
2012-08-13 15:00:00,31.74,31.78,31.73,31.75,52400.0,15.4926,15.5121,15.4877,15.4975,52400.0
2012-08-13 15:10:00,31.75,31.76,31.72,31.73,40900.0,15.4975,15.5023,15.4828,15.4877,40900.0
2012-08-13 15:20:00,31.74,31.76,31.72,31.72,49400.0,15.4926,15.5023,15.4828,15.4828,49400.0
2012-08-13 15:30:00,31.73,31.79,31.72,31.78,102300.0,15.4877,15.517,15.4828,15.5121,102300.0
2012-08-13 15:40:00,31.78,31.81,31.76,31.79,116100.0,15.5121,15.5267,15.5023,15.517,116100.0
2012-08-13 15:50:00,31.79,31.8,31.76,31.79,237800.0,15.517,15.5219,15.5023,15.517,237800.0
2012-08-14 09:30:00,32.0,32.04,31.88,31.92,68400.0,15.6195,15.639,15.5609,15.5804,68400.0
2012-08-14 09:40:00,31.93,32.01,31.92,31.99,44100.0,15.5853,15.6244,15.5804,15.6146,44100.0
2012-08-14 09:50:00,31.99,32.0,31.92,31.95,46800.0,15.6146,15.6195,15.5804,15.5951,46800.0
2012-08-14 10:00:00,31.94,31.96,31.9,31.9,50200.0,15.5902,15.6,15.5707,15.5707,50200.0
2012-08-14 10:10:00,31.91,31.97,31.9,31.96,217800.0,15.5755,15.6048,15.5707,15.6,217800.0
2012-08-14 10:20:00,31.96,31.97,31.91,31.94,134600.0,15.6,15.6048,15.5755,15.5902,134600.0
2012-08-14 10:30:00,31.93,31.94,31.87,31.91,73500.0,15.5853,15.5902,15.556,15.5755,73500.0
2012-08-14 10:40:00,31.9,31.93,31.9,31.92,61500.0,15.5707,15.5853,15.5707,15.5804,61500.0
2012-08-14 10:50:00,31.93,32.0,31.93,32.0,40700.0,15.5853,15.6195,15.5853,15.6195,40700.0
2012-08-14 11:00:00,31.99,32.03,31.97,32.01,37400.0,15.6146,15.6341,15.6048,15.6244,37400.0
2012-08-14 11:10:00,32.01,32.03,31.98,31.98,18700.0,15.6244,15.6341,15.6097,15.6097,18700.0
2012-08-14 11:20:00,31.98,32.0,31.97,31.99,49600.0,15.6097,15.6195,15.6048,15.6146,49600.0
2012-08-14 11:30:00,32.0,32.02,31.99,32.02,49700.0,15.6195,15.6292,15.6146,15.6292,49700.0
2012-08-14 11:40:00,32.02,32.06,32.01,32.02,38000.0,15.6292,15.6488,15.6244,15.6292,38000.0
2012-08-14 11:50:00,32.03,32.05,32.02,32.03,48700.0,15.6341,15.6439,15.6292,15.6341,48700.0
2012-08-14 12:00:00,32.02,32.05,32.01,32.05,48000.0,15.6292,15.6439,15.6244,15.6439,48000.0
2012-08-14 12:10:00,32.05,32.05,32.0,32.02,51200.0,15.6439,15.6439,15.6195,15.6292,51200.0
2012-08-14 12:20:00,32.02,32.06,32.01,32.04,37200.0,15.6292,15.6488,15.6244,15.639,37200.0
2012-08-14 12:30:00,32.05,32.08,32.0,32.0,78800.0,15.6439,15.6585,15.6195,15.6195,78800.0
2012-08-14 12:40:00,32.0,32.01,31.96,32.01,55600.0,15.6195,15.6244,15.6,15.6244,55600.0
2012-08-14 12:50:00,32.01,32.01,31.99,31.99,36600.0,15.6244,15.6244,15.6146,15.6146,36600.0
2012-08-14 13:00:00,31.99,32.01,31.98,32.0,58100.0,15.6146,15.6244,15.6097,15.6195,58100.0
2012-08-14 13:10:00,31.99,32.02,31.97,32.0,74400.0,15.6146,15.6292,15.6048,15.6195,74400.0
2012-08-14 13:20:00,32.0,32.02,31.99,32.01,63900.0,15.6195,15.6292,15.6146,15.6244,63900.0
2012-08-14 13:30:00,32.01,32.03,32.0,32.01,76100.0,15.6244,15.6341,15.6195,15.6244,76100.0
2012-08-14 13:40:00,32.01,32.07,32.0,32.06,118400.0,15.6244,15.6536,15.6195,15.6488,118400.0
2012-08-14 13:50:00,32.07,32.07,32.05,32.06,137800.0,15.6536,15.6536,15.6439,15.6488,137800.0
2012-08-14 14:00:00,32.06,32.1,32.06,32.1,71000.0,15.6488,15.6683,15.6488,15.6683,71000.0
2012-08-14 14:10:00,32.1,32.11,32.07,32.1,148000.0,15.6683,15.6732,15.6536,15.6683,148000.0
2012-08-14 14:20:00,32.09,32.13,32.09,32.13,215000.0,15.6634,15.6829,15.6634,15.6829,215000.0
2012-08-14 14:30:00,32.12,32.21,32.12,32.19,239700.0,15.6781,15.722,15.6781,15.7122,239700.0
2012-08-14 14:40:00,32.19,32.2,32.16,32.2,66400.0,15.7122,15.7171,15.6976,15.7171,66400.0
2012-08-14 14:50:00,32.19,32.29,32.19,32.29,159500.0,15.7122,15.761,15.7122,15.761,159500.0
2012-08-14 15:00:00,32.28,32.29,32.22,32.24,102600.0,15.7561,15.761,15.7269,15.7366,102600.0
2012-08-14 15:10:00,32.24,32.27,32.2,32.22,285500.0,15.7366,15.7513,15.7171,15.7269,285500.0
2012-08-14 15:20:00,32.21,32.22,32.19,32.2,84800.0,15.722,15.7269,15.7122,15.7171,84800.0
2012-08-14 15:30:00,32.2,32.2,32.16,32.16,279900.0,15.7171,15.7171,15.6976,15.6976,279900.0
2012-08-14 15:40:00,32.16,32.16,32.1,32.13,325600.0,15.6976,15.6976,15.6683,15.6829,325600.0
2012-08-14 15:50:00,32.13,32.17,32.08,32.16,698100.0,15.6829,15.7025,15.6585,15.6976,698100.0
2012-08-15 09:30:00,32.09,32.24,32.09,32.13,67600.0,15.6634,15.7366,15.6634,15.6829,67600.0
2012-08-15 09:40:00,32.12,32.15,32.08,32.11,47700.0,15.6781,15.6927,15.6585,15.6732,47700.0
2012-08-15 09:50:00,32.12,32.14,32.02,32.05,47700.0,15.6781,15.6878,15.6292,15.6439,47700.0
2012-08-15 10:00:00,32.06,32.09,32.02,32.03,40400.0,15.6488,15.6634,15.6292,15.6341,40400.0
2012-08-15 10:10:00,32.03,32.07,32.02,32.06,81300.0,15.6341,15.6536,15.6292,15.6488,81300.0
2012-08-15 10:20:00,32.05,32.16,32.04,32.14,48400.0,15.6439,15.6976,15.639,15.6878,48400.0
2012-08-15 10:30:00,32.15,32.2,32.15,32.18,65800.0,15.6927,15.7171,15.6927,15.7073,65800.0
2012-08-15 10:40:00,32.19,32.19,32.11,32.17,60400.0,15.7122,15.7122,15.6732,15.7025,60400.0
2012-08-15 10:50:00,32.17,32.23,32.13,32.21,112300.0,15.7025,15.7317,15.6829,15.722,112300.0
2012-08-15 11:00:00,32.2,32.23,32.19,32.21,58400.0,15.7171,15.7317,15.7122,15.722,58400.0
2012-08-15 11:10:00,32.22,32.26,32.2,32.25,63700.0,15.7269,15.7464,15.7171,15.7415,63700.0
2012-08-15 11:20:00,32.25,32.25,32.19,32.2,96700.0,15.7415,15.7415,15.7122,15.7171,96700.0
2012-08-15 11:30:00,32.2,32.24,32.19,32.23,84000.0,15.7171,15.7366,15.7122,15.7317,84000.0
2012-08-15 11:40:00,32.22,32.25,32.21,32.24,50400.0,15.7269,15.7415,15.722,15.7366,50400.0
2012-08-15 11:50:00,32.24,32.3,32.23,32.3,66900.0,15.7366,15.7659,15.7317,15.7659,66900.0
2012-08-15 12:00:00,32.3,32.31,32.28,32.29,68200.0,15.7659,15.7708,15.7561,15.761,68200.0
2012-08-15 12:10:00,32.29,32.29,32.23,32.24,78600.0,15.761,15.761,15.7317,15.7366,78600.0
2012-08-15 12:20:00,32.23,32.26,32.23,32.26,29600.0,15.7317,15.7464,15.7317,15.7464,29600.0
2012-08-15 12:30:00,32.26,32.26,32.21,32.21,65300.0,15.7464,15.7464,15.722,15.722,65300.0
2012-08-15 12:40:00,32.21,32.25,32.21,32.25,44700.0,15.722,15.7415,15.722,15.7415,44700.0
2012-08-15 12:50:00,32.25,32.27,32.24,32.25,44400.0,15.7415,15.7513,15.7366,15.7415,44400.0
2012-08-15 13:00:00,32.25,32.25,32.21,32.25,56200.0,15.7415,15.7415,15.722,15.7415,56200.0
2012-08-15 13:10:00,32.25,32.31,32.24,32.3,93500.0,15.7415,15.7708,15.7366,15.7659,93500.0
2012-08-15 13:20:00,32.3,32.32,32.29,32.32,40300.0,15.7659,15.7757,15.761,15.7757,40300.0
2012-08-15 13:30:00,32.32,32.34,32.3,32.33,82400.0,15.7757,15.7854,15.7659,15.7806,82400.0
2012-08-15 13:40:00,32.33,32.33,32.3,32.3,88800.0,15.7806,15.7806,15.7659,15.7659,88800.0
2012-08-15 13:50:00,32.3,32.31,32.28,32.28,40500.0,15.7659,15.7708,15.7561,15.7561,40500.0
2012-08-15 14:00:00,32.28,32.29,32.27,32.27,67700.0,15.7561,15.761,15.7513,15.7513,67700.0
2012-08-15 14:10:00,32.28,32.29,32.27,32.27,79800.0,15.7561,15.761,15.7513,15.7513,79800.0
2012-08-15 14:20:00,32.27,32.28,32.25,32.28,72100.0,15.7513,15.7561,15.7415,15.7561,72100.0
2012-08-15 14:30:00,32.28,32.31,32.25,32.25,84800.0,15.7561,15.7708,15.7415,15.7415,84800.0
2012-08-15 14:40:00,32.26,32.33,32.25,32.33,75500.0,15.7464,15.7806,15.7415,15.7806,75500.0
2012-08-15 14:50:00,32.32,32.38,32.31,32.33,114000.0,15.7757,15.805,15.7708,15.7806,114000.0
2012-08-15 15:00:00,32.33,32.35,32.29,32.35,106300.0,15.7806,15.7903,15.761,15.7903,106300.0
2012-08-15 15:10:00,32.35,32.36,32.34,32.36,83400.0,15.7903,15.7952,15.7854,15.7952,83400.0
2012-08-15 15:20:00,32.36,32.39,32.34,32.35,195700.0,15.7952,15.8098,15.7854,15.7903,195700.0
2012-08-15 15:30:00,32.35,32.36,32.34,32.36,192300.0,15.7903,15.7952,15.7854,15.7952,192300.0
2012-08-15 15:40:00,32.35,32.38,32.33,32.36,302700.0,15.7903,15.805,15.7806,15.7952,302700.0
2012-08-15 15:50:00,32.36,32.38,32.34,32.38,521200.0,15.7952,15.805,15.7854,15.805,521200.0
2012-08-16 09:30:00,32.42,32.59,32.38,32.43,130400.0,15.8245,15.9075,15.805,15.8294,130400.0
2012-08-16 09:40:00,32.42,32.44,32.38,32.39,82200.0,15.8245,15.8342,15.805,15.8098,82200.0
2012-08-16 09:50:00,32.39,32.47,32.37,32.44,88600.0,15.8098,15.8489,15.8001,15.8342,88600.0
2012-08-16 10:00:00,32.43,32.47,32.33,32.45,114300.0,15.8294,15.8489,15.7806,15.8391,114300.0
2012-08-16 10:10:00,32.45,32.47,32.38,32.46,114600.0,15.8391,15.8489,15.805,15.844,114600.0
2012-08-16 10:20:00,32.45,32.47,32.45,32.47,51000.0,15.8391,15.8489,15.8391,15.8489,51000.0
2012-08-16 10:30:00,32.47,32.57,32.47,32.56,163200.0,15.8489,15.8977,15.8489,15.8928,163200.0
2012-08-16 10:40:00,32.57,32.58,32.53,32.58,90000.0,15.8977,15.9026,15.8782,15.9026,90000.0
2012-08-16 10:50:00,32.58,32.6,32.53,32.56,207700.0,15.9026,15.9123,15.8782,15.8928,207700.0
2012-08-16 11:00:00,32.57,32.57,32.53,32.55,87600.0,15.8977,15.8977,15.8782,15.8879,87600.0
2012-08-16 11:10:00,32.55,32.63,32.53,32.54,212800.0,15.8879,15.927,15.8782,15.8831,212800.0
2012-08-16 11:20:00,32.54,32.54,32.47,32.5,62800.0,15.8831,15.8831,15.8489,15.8635,62800.0
2012-08-16 11:30:00,32.49,32.61,32.49,32.61,85100.0,15.8587,15.9172,15.8587,15.9172,85100.0
2012-08-16 11:40:00,32.61,32.65,32.6,32.65,50500.0,15.9172,15.9367,15.9123,15.9367,50500.0
2012-08-16 11:50:00,32.65,32.69,32.64,32.64,50700.0,15.9367,15.9563,15.9319,15.9319,50700.0
2012-08-16 12:00:00,32.64,32.65,32.61,32.62,72300.0,15.9319,15.9367,15.9172,15.9221,72300.0
2012-08-16 12:10:00,32.61,32.66,32.51,32.66,178400.0,15.9172,15.9416,15.8684,15.9416,178400.0
2012-08-16 12:20:00,32.66,32.67,32.64,32.65,59500.0,15.9416,15.9465,15.9319,15.9367,59500.0
2012-08-16 12:30:00,32.66,32.69,32.54,32.68,159200.0,15.9416,15.9563,15.8831,15.9514,159200.0
2012-08-16 12:40:00,32.67,32.69,32.66,32.66,36100.0,15.9465,15.9563,15.9416,15.9416,36100.0
2012-08-16 12:50:00,32.66,32.76,32.65,32.76,203400.0,15.9416,15.9904,15.9367,15.9904,203400.0
2012-08-16 13:00:00,32.75,32.76,32.73,32.76,54100.0,15.9856,15.9904,15.9758,15.9904,54100.0
2012-08-16 13:10:00,32.75,32.79,32.73,32.74,166900.0,15.9856,16.0051,15.9758,15.9807,166900.0
2012-08-16 13:20:00,32.74,32.75,32.71,32.73,167500.0,15.9807,15.9856,15.966,15.9758,167500.0
2012-08-16 13:30:00,32.73,32.75,32.71,32.72,56400.0,15.9758,15.9856,15.966,15.9709,56400.0
2012-08-16 13:40:00,32.72,32.74,32.71,32.73,39400.0,15.9709,15.9807,15.966,15.9758,39400.0
2012-08-16 13:50:00,32.73,32.73,32.71,32.71,23700.0,15.9758,15.9758,15.966,15.966,23700.0
2012-08-16 14:00:00,32.71,32.74,32.68,32.72,79200.0,15.966,15.9807,15.9514,15.9709,79200.0
2012-08-16 14:10:00,32.72,32.75,32.69,32.74,166900.0,15.9709,15.9856,15.9563,15.9807,166900.0
2012-08-16 14:20:00,32.74,32.74,32.7,32.7,80600.0,15.9807,15.9807,15.9612,15.9612,80600.0
2012-08-16 14:30:00,32.7,32.78,32.7,32.75,251200.0,15.9612,16.0002,15.9612,15.9856,251200.0
2012-08-16 14:40:00,32.74,32.75,32.65,32.72,158700.0,15.9807,15.9856,15.9367,15.9709,158700.0
2012-08-16 14:50:00,32.72,32.73,32.69,32.7,47400.0,15.9709,15.9758,15.9563,15.9612,47400.0
2012-08-16 15:00:00,32.7,32.71,32.68,32.69,78100.0,15.9612,15.966,15.9514,15.9563,78100.0
2012-08-16 15:10:00,32.68,32.73,32.67,32.72,92800.0,15.9514,15.9758,15.9465,15.9709,92800.0
2012-08-16 15:20:00,32.73,32.73,32.71,32.72,39700.0,15.9758,15.9758,15.966,15.9709,39700.0
2012-08-16 15:30:00,32.72,32.72,32.67,32.69,165700.0,15.9709,15.9709,15.9465,15.9563,165700.0
2012-08-16 15:40:00,32.7,32.72,32.65,32.68,180700.0,15.9612,15.9709,15.9367,15.9514,180700.0
2012-08-16 15:50:00,32.67,32.68,32.58,32.65,456200.0,15.9465,15.9514,15.9026,15.9367,456200.0
2012-08-17 09:30:00,32.67,32.68,32.47,32.49,377200.0,15.9465,15.9514,15.8489,15.8587,377200.0
2012-08-17 09:40:00,32.5,32.52,32.41,32.5,65200.0,15.8635,15.8733,15.8196,15.8635,65200.0
2012-08-17 09:50:00,32.5,32.51,32.39,32.39,131700.0,15.8635,15.8684,15.8098,15.8098,131700.0
2012-08-17 10:00:00,32.4,32.44,32.33,32.43,118100.0,15.8147,15.8342,15.7806,15.8294,118100.0
2012-08-17 10:10:00,32.44,32.44,32.3,32.34,148400.0,15.8342,15.8342,15.7659,15.7854,148400.0
2012-08-17 10:20:00,32.35,32.35,32.26,32.27,61400.0,15.7903,15.7903,15.7464,15.7513,61400.0
2012-08-17 10:30:00,32.27,32.28,32.23,32.25,150100.0,15.7513,15.7561,15.7317,15.7415,150100.0
2012-08-17 10:40:00,32.25,32.26,32.19,32.23,81200.0,15.7415,15.7464,15.7122,15.7317,81200.0
2012-08-17 10:50:00,32.24,32.28,32.22,32.28,59300.0,15.7366,15.7561,15.7269,15.7561,59300.0
2012-08-17 11:00:00,32.28,32.36,32.28,32.34,48100.0,15.7561,15.7952,15.7561,15.7854,48100.0
2012-08-17 11:10:00,32.34,32.35,32.27,32.27,85100.0,15.7854,15.7903,15.7513,15.7513,85100.0
2012-08-17 11:20:00,32.28,32.31,32.28,32.29,114900.0,15.7561,15.7708,15.7561,15.761,114900.0
2012-08-17 11:30:00,32.29,32.3,32.24,32.24,159500.0,15.761,15.7659,15.7366,15.7366,159500.0
2012-08-17 11:40:00,32.23,32.25,32.21,32.23,106000.0,15.7317,15.7415,15.722,15.7317,106000.0
2012-08-17 11:50:00,32.23,32.27,32.23,32.25,47600.0,15.7317,15.7513,15.7317,15.7415,47600.0
2012-08-17 12:00:00,32.25,32.25,32.2,32.21,58400.0,15.7415,15.7415,15.7171,15.722,58400.0
2012-08-17 12:10:00,32.21,32.21,32.16,32.18,75300.0,15.722,15.722,15.6976,15.7073,75300.0
2012-08-17 12:20:00,32.19,32.2,32.18,32.2,54700.0,15.7122,15.7171,15.7073,15.7171,54700.0
2012-08-17 12:30:00,32.2,32.2,32.15,32.17,102500.0,15.7171,15.7171,15.6927,15.7025,102500.0
2012-08-17 12:40:00,32.18,32.18,32.12,32.13,63800.0,15.7073,15.7073,15.6781,15.6829,63800.0
2012-08-17 12:50:00,32.13,32.14,32.11,32.14,67800.0,15.6829,15.6878,15.6732,15.6878,67800.0
2012-08-17 13:00:00,32.15,32.18,32.14,32.17,72800.0,15.6927,15.7073,15.6878,15.7025,72800.0
2012-08-17 13:10:00,32.17,32.21,32.17,32.21,36300.0,15.7025,15.722,15.7025,15.722,36300.0
2012-08-17 13:20:00,32.21,32.21,32.19,32.2,66900.0,15.722,15.722,15.7122,15.7171,66900.0
2012-08-17 13:30:00,32.2,32.21,32.18,32.18,98200.0,15.7171,15.722,15.7073,15.7073,98200.0
2012-08-17 13:40:00,32.19,32.19,32.16,32.16,49800.0,15.7122,15.7122,15.6976,15.6976,49800.0
2012-08-17 13:50:00,32.16,32.19,32.16,32.19,47600.0,15.6976,15.7122,15.6976,15.7122,47600.0
2012-08-17 14:00:00,32.19,32.21,32.18,32.19,63500.0,15.7122,15.722,15.7073,15.7122,63500.0
2012-08-17 14:10:00,32.19,32.2,32.18,32.2,58700.0,15.7122,15.7171,15.7073,15.7171,58700.0
2012-08-17 14:20:00,32.2,32.27,32.18,32.26,113300.0,15.7171,15.7513,15.7073,15.7464,113300.0
2012-08-17 14:30:00,32.26,32.27,32.23,32.27,53700.0,15.7464,15.7513,15.7317,15.7513,53700.0
2012-08-17 14:40:00,32.27,32.29,32.26,32.28,48700.0,15.7513,15.761,15.7464,15.7561,48700.0
2012-08-17 14:50:00,32.29,32.32,32.28,32.32,70600.0,15.761,15.7757,15.7561,15.7757,70600.0
2012-08-17 15:00:00,32.31,32.33,32.29,32.29,120600.0,15.7708,15.7806,15.761,15.761,120600.0
2012-08-17 15:10:00,32.3,32.32,32.26,32.27,101500.0,15.7659,15.7757,15.7464,15.7513,101500.0
2012-08-17 15:20:00,32.27,32.27,32.21,32.21,129800.0,15.7513,15.7513,15.722,15.722,129800.0
2012-08-17 15:30:00,32.21,32.22,32.16,32.18,229200.0,15.722,15.7269,15.6976,15.7073,229200.0
2012-08-17 15:40:00,32.18,32.21,32.17,32.21,157400.0,15.7073,15.722,15.7025,15.722,157400.0
2012-08-17 15:50:00,32.21,32.33,32.18,32.28,905900.0,15.722,15.7806,15.7073,15.7561,905900.0
2012-08-20 09:30:00,32.29,32.5,32.27,32.45,86600.0,15.761,15.8635,15.7513,15.8391,86600.0
2012-08-20 09:40:00,32.44,32.52,32.34,32.34,66700.0,15.8342,15.8733,15.7854,15.7854,66700.0
2012-08-20 09:50:00,32.33,32.4,32.31,32.38,102500.0,15.7806,15.8147,15.7708,15.805,102500.0
2012-08-20 10:00:00,32.37,32.4,32.28,32.33,76600.0,15.8001,15.8147,15.7561,15.7806,76600.0
2012-08-20 10:10:00,32.31,32.36,32.31,32.34,69300.0,15.7708,15.7952,15.7708,15.7854,69300.0
2012-08-20 10:20:00,32.35,32.35,32.27,32.3,54000.0,15.7903,15.7903,15.7513,15.7659,54000.0
2012-08-20 10:30:00,32.29,32.31,32.27,32.3,67000.0,15.761,15.7708,15.7513,15.7659,67000.0
2012-08-20 10:40:00,32.3,32.3,32.23,32.23,80500.0,15.7659,15.7659,15.7317,15.7317,80500.0
2012-08-20 10:50:00,32.23,32.27,32.22,32.23,54300.0,15.7317,15.7513,15.7269,15.7317,54300.0
2012-08-20 11:00:00,32.23,32.24,32.19,32.2,49100.0,15.7317,15.7366,15.7122,15.7171,49100.0
2012-08-20 11:10:00,32.22,32.24,32.21,32.24,28400.0,15.7269,15.7366,15.722,15.7366,28400.0
2012-08-20 11:20:00,32.23,32.27,32.22,32.23,78100.0,15.7317,15.7513,15.7269,15.7317,78100.0
2012-08-20 11:30:00,32.23,32.26,32.22,32.23,111400.0,15.7317,15.7464,15.7269,15.7317,111400.0
2012-08-20 11:40:00,32.23,32.24,32.2,32.21,40000.0,15.7317,15.7366,15.7171,15.722,40000.0
2012-08-20 11:50:00,32.22,32.28,32.21,32.23,70900.0,15.7269,15.7561,15.722,15.7317,70900.0
2012-08-20 12:00:00,32.22,32.25,32.22,32.23,34700.0,15.7269,15.7415,15.7269,15.7317,34700.0
2012-08-20 12:10:00,32.23,32.25,32.19,32.2,41900.0,15.7317,15.7415,15.7122,15.7171,41900.0
2012-08-20 12:20:00,32.19,32.23,32.19,32.21,36500.0,15.7122,15.7317,15.7122,15.722,36500.0
2012-08-20 12:30:00,32.22,32.22,32.14,32.16,43900.0,15.7269,15.7269,15.6878,15.6976,43900.0
2012-08-20 12:40:00,32.16,32.16,32.14,32.16,43100.0,15.6976,15.6976,15.6878,15.6976,43100.0
2012-08-20 12:50:00,32.16,32.16,32.11,32.16,42800.0,15.6976,15.6976,15.6732,15.6976,42800.0
2012-08-20 13:00:00,32.15,32.15,32.13,32.15,30200.0,15.6927,15.6927,15.6829,15.6927,30200.0
2012-08-20 13:10:00,32.15,32.2,32.14,32.17,109000.0,15.6927,15.7171,15.6878,15.7025,109000.0
2012-08-20 13:20:00,32.18,32.19,32.17,32.18,28000.0,15.7073,15.7122,15.7025,15.7073,28000.0
2012-08-20 13:30:00,32.18,32.19,32.15,32.18,69400.0,15.7073,15.7122,15.6927,15.7073,69400.0
2012-08-20 13:40:00,32.17,32.19,32.17,32.18,31400.0,15.7025,15.7122,15.7025,15.7073,31400.0
2012-08-20 13:50:00,32.19,32.21,32.18,32.19,48100.0,15.7122,15.722,15.7073,15.7122,48100.0
2012-08-20 14:00:00,32.2,32.21,32.17,32.21,112500.0,15.7171,15.722,15.7025,15.722,112500.0
2012-08-20 14:10:00,32.21,32.23,32.2,32.2,45100.0,15.722,15.7317,15.7171,15.7171,45100.0
2012-08-20 14:20:00,32.2,32.21,32.2,32.2,13300.0,15.7171,15.722,15.7171,15.7171,13300.0
2012-08-20 14:30:00,32.21,32.23,32.2,32.22,63500.0,15.722,15.7317,15.7171,15.7269,63500.0
2012-08-20 14:40:00,32.22,32.23,32.21,32.22,28500.0,15.7269,15.7317,15.722,15.7269,28500.0
2012-08-20 14:50:00,32.21,32.22,32.2,32.2,63000.0,15.722,15.7269,15.7171,15.7171,63000.0
2012-08-20 15:00:00,32.2,32.23,32.2,32.23,57200.0,15.7171,15.7317,15.7171,15.7317,57200.0
2012-08-20 15:10:00,32.22,32.23,32.21,32.22,49600.0,15.7269,15.7317,15.722,15.7269,49600.0
2012-08-20 15:20:00,32.23,32.23,32.19,32.19,33600.0,15.7317,15.7317,15.7122,15.7122,33600.0
2012-08-20 15:30:00,32.2,32.21,32.18,32.18,82400.0,15.7171,15.722,15.7073,15.7073,82400.0
2012-08-20 15:40:00,32.18,32.2,32.15,32.2,118000.0,15.7073,15.7171,15.6927,15.7171,118000.0
2012-08-20 15:50:00,32.2,32.21,32.16,32.18,388200.0,15.7171,15.722,15.6976,15.7073,388200.0
2012-08-21 09:30:00,32.25,32.54,32.25,32.53,151300.0,15.7415,15.8831,15.7415,15.8782,151300.0
2012-08-21 09:40:00,32.54,32.59,32.48,32.54,94500.0,15.8831,15.9075,15.8538,15.8831,94500.0
2012-08-21 09:50:00,32.54,32.54,32.47,32.51,99300.0,15.8831,15.8831,15.8489,15.8684,99300.0
2012-08-21 10:00:00,32.51,32.64,32.51,32.55,67200.0,15.8684,15.9319,15.8684,15.8879,67200.0
2012-08-21 10:10:00,32.55,32.61,32.55,32.56,59600.0,15.8879,15.9172,15.8879,15.8928,59600.0
2012-08-21 10:20:00,32.57,32.64,32.55,32.59,63900.0,15.8977,15.9319,15.8879,15.9075,63900.0
2012-08-21 10:30:00,32.6,32.64,32.59,32.59,87700.0,15.9123,15.9319,15.9075,15.9075,87700.0
2012-08-21 10:40:00,32.59,32.62,32.58,32.59,56000.0,15.9075,15.9221,15.9026,15.9075,56000.0
2012-08-21 10:50:00,32.59,32.61,32.55,32.58,77200.0,15.9075,15.9172,15.8879,15.9026,77200.0
2012-08-21 11:00:00,32.58,32.6,32.57,32.6,78400.0,15.9026,15.9123,15.8977,15.9123,78400.0
2012-08-21 11:10:00,32.59,32.68,32.59,32.66,97900.0,15.9075,15.9514,15.9075,15.9416,97900.0
2012-08-21 11:20:00,32.66,32.66,32.5,32.51,87400.0,15.9416,15.9416,15.8635,15.8684,87400.0
2012-08-21 11:30:00,32.52,32.54,32.45,32.5,48300.0,15.8733,15.8831,15.8391,15.8635,48300.0
2012-08-21 11:40:00,32.5,32.5,32.43,32.47,63100.0,15.8635,15.8635,15.8294,15.8489,63100.0
2012-08-21 11:50:00,32.47,32.52,32.46,32.49,40200.0,15.8489,15.8733,15.844,15.8587,40200.0
2012-08-21 12:00:00,32.48,32.52,32.47,32.48,40400.0,15.8538,15.8733,15.8489,15.8538,40400.0
2012-08-21 12:10:00,32.48,32.53,32.47,32.48,38500.0,15.8538,15.8782,15.8489,15.8538,38500.0
2012-08-21 12:20:00,32.49,32.52,32.48,32.52,33500.0,15.8587,15.8733,15.8538,15.8733,33500.0
2012-08-21 12:30:00,32.52,32.55,32.51,32.55,34200.0,15.8733,15.8879,15.8684,15.8879,34200.0
2012-08-21 12:40:00,32.55,32.55,32.49,32.53,27400.0,15.8879,15.8879,15.8587,15.8782,27400.0
2012-08-21 12:50:00,32.52,32.53,32.49,32.51,42700.0,15.8733,15.8782,15.8587,15.8684,42700.0
2012-08-21 13:00:00,32.5,32.5,32.45,32.45,51500.0,15.8635,15.8635,15.8391,15.8391,51500.0
2012-08-21 13:10:00,32.46,32.49,32.43,32.48,42400.0,15.844,15.8587,15.8294,15.8538,42400.0
2012-08-21 13:20:00,32.48,32.5,32.46,32.48,30400.0,15.8538,15.8635,15.844,15.8538,30400.0
2012-08-21 13:30:00,32.47,32.47,32.46,32.47,26000.0,15.8489,15.8489,15.844,15.8489,26000.0
2012-08-21 13:40:00,32.47,32.47,32.37,32.39,76100.0,15.8489,15.8489,15.8001,15.8098,76100.0
2012-08-21 13:50:00,32.38,32.44,32.38,32.44,31500.0,15.805,15.8342,15.805,15.8342,31500.0
2012-08-21 14:00:00,32.44,32.44,32.37,32.38,46400.0,15.8342,15.8342,15.8001,15.805,46400.0
2012-08-21 14:10:00,32.37,32.42,32.37,32.37,149700.0,15.8001,15.8245,15.8001,15.8001,149700.0
2012-08-21 14:20:00,32.36,32.41,32.35,32.36,48000.0,15.7952,15.8196,15.7903,15.7952,48000.0
2012-08-21 14:30:00,32.36,32.39,32.3,32.33,95500.0,15.7952,15.8098,15.7659,15.7806,95500.0
2012-08-21 14:40:00,32.34,32.34,32.29,32.34,57000.0,15.7854,15.7854,15.761,15.7854,57000.0
2012-08-21 14:50:00,32.34,32.34,32.3,32.31,87800.0,15.7854,15.7854,15.7659,15.7708,87800.0
2012-08-21 15:00:00,32.31,32.31,32.26,32.28,58500.0,15.7708,15.7708,15.7464,15.7561,58500.0
2012-08-21 15:10:00,32.28,32.29,32.2,32.25,97000.0,15.7561,15.761,15.7171,15.7415,97000.0
2012-08-21 15:20:00,32.26,32.26,32.19,32.22,59700.0,15.7464,15.7464,15.7122,15.7269,59700.0
2012-08-21 15:30:00,32.22,32.26,32.19,32.23,137300.0,15.7269,15.7464,15.7122,15.7317,137300.0
2012-08-21 15:40:00,32.23,32.27,32.23,32.24,170800.0,15.7317,15.7513,15.7317,15.7366,170800.0
2012-08-21 15:50:00,32.25,32.27,32.21,32.26,221000.0,15.7415,15.7513,15.722,15.7464,221000.0
2012-08-22 09:30:00,32.0,32.07,31.88,31.96,73200.0,15.7708,15.8053,15.7116,15.7511,73200.0
2012-08-22 09:40:00,31.96,32.1,31.93,32.05,181300.0,15.7511,15.8201,15.7363,15.7954,181300.0
2012-08-22 09:50:00,32.05,32.05,31.89,31.95,42900.0,15.7954,15.7954,15.7166,15.7461,42900.0
2012-08-22 10:00:00,31.95,31.98,31.91,31.97,62900.0,15.7461,15.7609,15.7264,15.756,62900.0
2012-08-22 10:10:00,31.97,31.99,31.94,31.97,170700.0,15.756,15.7659,15.7412,15.756,170700.0
2012-08-22 10:20:00,31.96,31.98,31.91,31.95,87600.0,15.7511,15.7609,15.7264,15.7461,87600.0
2012-08-22 10:30:00,31.94,32.02,31.94,31.94,67100.0,15.7412,15.7806,15.7412,15.7412,67100.0
2012-08-22 10:40:00,31.94,31.96,31.84,31.84,52400.0,15.7412,15.7511,15.6919,15.6919,52400.0
2012-08-22 10:50:00,31.84,31.9,31.83,31.89,92500.0,15.6919,15.7215,15.687,15.7166,92500.0
2012-08-22 11:00:00,31.88,31.95,31.87,31.91,54600.0,15.7116,15.7461,15.7067,15.7264,54600.0
2012-08-22 11:10:00,31.92,31.95,31.88,31.88,67700.0,15.7314,15.7461,15.7116,15.7116,67700.0
2012-08-22 11:20:00,31.88,31.9,31.84,31.84,79600.0,15.7116,15.7215,15.6919,15.6919,79600.0
2012-08-22 11:30:00,31.85,31.85,31.81,31.83,77100.0,15.6969,15.6969,15.6771,15.687,77100.0
2012-08-22 11:40:00,31.83,31.85,31.81,31.83,68000.0,15.687,15.6969,15.6771,15.687,68000.0
2012-08-22 11:50:00,31.84,31.95,31.83,31.95,140800.0,15.6919,15.7461,15.687,15.7461,140800.0
2012-08-22 12:00:00,31.94,31.96,31.9,31.91,42800.0,15.7412,15.7511,15.7215,15.7264,42800.0
2012-08-22 12:10:00,31.92,31.94,31.9,31.91,124500.0,15.7314,15.7412,15.7215,15.7264,124500.0
2012-08-22 12:20:00,31.9,31.95,31.88,31.95,211400.0,15.7215,15.7461,15.7116,15.7461,211400.0
2012-08-22 12:30:00,31.94,31.95,31.87,31.92,54100.0,15.7412,15.7461,15.7067,15.7314,54100.0
2012-08-22 12:40:00,31.92,31.96,31.9,31.95,58300.0,15.7314,15.7511,15.7215,15.7461,58300.0
2012-08-22 12:50:00,31.95,31.96,31.9,31.93,57300.0,15.7461,15.7511,15.7215,15.7363,57300.0
2012-08-22 13:00:00,31.93,31.93,31.88,31.91,52200.0,15.7363,15.7363,15.7116,15.7264,52200.0
2012-08-22 13:10:00,31.9,31.97,31.9,31.96,127000.0,15.7215,15.756,15.7215,15.7511,127000.0
2012-08-22 13:20:00,31.96,32.0,31.95,31.99,82400.0,15.7511,15.7708,15.7461,15.7659,82400.0
2012-08-22 13:30:00,31.99,32.0,31.96,32.0,66500.0,15.7659,15.7708,15.7511,15.7708,66500.0
2012-08-22 13:40:00,32.0,32.05,31.99,32.0,96200.0,15.7708,15.7954,15.7659,15.7708,96200.0
2012-08-22 13:50:00,31.99,32.04,31.99,32.04,79000.0,15.7659,15.7905,15.7659,15.7905,79000.0
2012-08-22 14:00:00,32.04,32.17,32.04,32.13,185700.0,15.7905,15.8546,15.7905,15.8349,185700.0
2012-08-22 14:10:00,32.13,32.21,32.05,32.1,117500.0,15.8349,15.8743,15.7954,15.8201,117500.0
2012-08-22 14:20:00,32.09,32.16,32.08,32.13,115900.0,15.8151,15.8496,15.8102,15.8349,115900.0
2012-08-22 14:30:00,32.14,32.23,32.13,32.23,257100.0,15.8398,15.8841,15.8349,15.8841,257100.0
2012-08-22 14:40:00,32.22,32.29,32.21,32.25,119700.0,15.8792,15.9137,15.8743,15.894,119700.0
2012-08-22 14:50:00,32.26,32.33,32.25,32.33,99100.0,15.8989,15.9334,15.894,15.9334,99100.0
2012-08-22 15:00:00,32.33,32.33,32.23,32.24,145200.0,15.9334,15.9334,15.8841,15.8891,145200.0
2012-08-22 15:10:00,32.24,32.27,32.19,32.2,84000.0,15.8891,15.9038,15.8644,15.8694,84000.0
2012-08-22 15:20:00,32.2,32.24,32.18,32.22,185700.0,15.8694,15.8891,15.8595,15.8792,185700.0
2012-08-22 15:30:00,32.22,32.25,32.17,32.22,108600.0,15.8792,15.894,15.8546,15.8792,108600.0
2012-08-22 15:40:00,32.23,32.24,32.19,32.23,208300.0,15.8841,15.8891,15.8644,15.8841,208300.0
2012-08-22 15:50:00,32.23,32.26,32.2,32.26,558000.0,15.8841,15.8989,15.8694,15.8989,558000.0
2012-08-23 09:30:00,32.29,32.29,32.03,32.17,130500.0,15.9137,15.9137,15.7856,15.8546,130500.0
2012-08-23 09:40:00,32.17,32.29,32.12,32.12,53000.0,15.8546,15.9137,15.8299,15.8299,53000.0
2012-08-23 09:50:00,32.12,32.14,32.0,32.02,62200.0,15.8299,15.8398,15.7708,15.7806,62200.0
2012-08-23 10:00:00,32.02,32.12,32.0,32.05,92700.0,15.7806,15.8299,15.7708,15.7954,92700.0
2012-08-23 10:10:00,32.04,32.06,31.99,31.99,72000.0,15.7905,15.8004,15.7659,15.7659,72000.0
2012-08-23 10:20:00,31.98,32.14,31.98,32.11,95300.0,15.7609,15.8398,15.7609,15.825,95300.0
2012-08-23 10:30:00,32.11,32.11,32.01,32.03,47600.0,15.825,15.825,15.7757,15.7856,47600.0
2012-08-23 10:40:00,32.02,32.05,31.96,31.96,75900.0,15.7806,15.7954,15.7511,15.7511,75900.0
2012-08-23 10:50:00,31.96,32.0,31.91,31.94,51100.0,15.7511,15.7708,15.7264,15.7412,51100.0
2012-08-23 11:00:00,31.94,31.95,31.85,31.89,74700.0,15.7412,15.7461,15.6969,15.7166,74700.0
2012-08-23 11:10:00,31.89,31.9,31.83,31.87,71900.0,15.7166,15.7215,15.687,15.7067,71900.0
2012-08-23 11:20:00,31.87,31.95,31.85,31.92,98000.0,15.7067,15.7461,15.6969,15.7314,98000.0
2012-08-23 11:30:00,31.93,31.97,31.86,31.89,225500.0,15.7363,15.756,15.7018,15.7166,225500.0
2012-08-23 11:40:00,31.9,31.94,31.87,31.92,65900.0,15.7215,15.7412,15.7067,15.7314,65900.0
2012-08-23 11:50:00,31.92,31.93,31.87,31.91,37800.0,15.7314,15.7363,15.7067,15.7264,37800.0
2012-08-23 12:00:00,31.92,31.93,31.85,31.89,190300.0,15.7314,15.7363,15.6969,15.7166,190300.0
2012-08-23 12:10:00,31.89,31.9,31.79,31.8,51900.0,15.7166,15.7215,15.6673,15.6722,51900.0
2012-08-23 12:20:00,31.8,31.86,31.76,31.82,47300.0,15.6722,15.7018,15.6525,15.6821,47300.0
2012-08-23 12:30:00,31.82,31.84,31.8,31.82,30400.0,15.6821,15.6919,15.6722,15.6821,30400.0
2012-08-23 12:40:00,31.81,31.86,31.81,31.83,43900.0,15.6771,15.7018,15.6771,15.687,43900.0
2012-08-23 12:50:00,31.82,31.83,31.76,31.76,42800.0,15.6821,15.687,15.6525,15.6525,42800.0
2012-08-23 13:00:00,31.77,31.78,31.73,31.75,39100.0,15.6574,15.6624,15.6377,15.6476,39100.0
2012-08-23 13:10:00,31.75,31.76,31.68,31.73,59600.0,15.6476,15.6525,15.6131,15.6377,59600.0
2012-08-23 13:20:00,31.72,31.73,31.68,31.69,51100.0,15.6328,15.6377,15.6131,15.618,51100.0
2012-08-23 13:30:00,31.69,31.74,31.69,31.72,37000.0,15.618,15.6426,15.618,15.6328,37000.0
2012-08-23 13:40:00,31.73,31.75,31.72,31.75,34600.0,15.6377,15.6476,15.6328,15.6476,34600.0
2012-08-23 13:50:00,31.74,31.79,31.72,31.74,73800.0,15.6426,15.6673,15.6328,15.6426,73800.0
2012-08-23 14:00:00,31.74,31.84,31.74,31.84,155700.0,15.6426,15.6919,15.6426,15.6919,155700.0
2012-08-23 14:10:00,31.84,31.85,31.79,31.85,89200.0,15.6919,15.6969,15.6673,15.6969,89200.0
2012-08-23 14:20:00,31.85,31.87,31.82,31.82,47000.0,15.6969,15.7067,15.6821,15.6821,47000.0
2012-08-23 14:30:00,31.82,31.86,31.81,31.86,39300.0,15.6821,15.7018,15.6771,15.7018,39300.0
2012-08-23 14:40:00,31.85,31.94,31.85,31.92,49200.0,15.6969,15.7412,15.6969,15.7314,49200.0
2012-08-23 14:50:00,31.93,31.93,31.85,31.85,39400.0,15.7363,15.7363,15.6969,15.6969,39400.0
2012-08-23 15:00:00,31.85,31.93,31.83,31.93,89000.0,15.6969,15.7363,15.687,15.7363,89000.0
2012-08-23 15:10:00,31.93,31.94,31.9,31.93,61800.0,15.7363,15.7412,15.7215,15.7363,61800.0
2012-08-23 15:20:00,31.92,31.96,31.89,31.91,148600.0,15.7314,15.7511,15.7166,15.7264,148600.0
2012-08-23 15:30:00,31.9,31.92,31.86,31.89,141300.0,15.7215,15.7314,15.7018,15.7166,141300.0
2012-08-23 15:40:00,31.9,31.94,31.87,31.88,201500.0,15.7215,15.7412,15.7067,15.7116,201500.0
2012-08-23 15:50:00,31.88,31.91,31.85,31.88,309000.0,15.7116,15.7264,15.6969,15.7116,309000.0
2012-08-24 09:30:00,31.87,31.95,31.72,31.8,88700.0,15.7067,15.7461,15.6328,15.6722,88700.0
2012-08-24 09:40:00,31.79,31.79,31.72,31.75,46800.0,15.6673,15.6673,15.6328,15.6476,46800.0
2012-08-24 09:50:00,31.76,31.77,31.68,31.68,25800.0,15.6525,15.6574,15.6131,15.6131,25800.0
2012-08-24 10:00:00,31.68,31.73,31.67,31.68,43800.0,15.6131,15.6377,15.6081,15.6131,43800.0
2012-08-24 10:10:00,31.69,31.73,31.66,31.68,76700.0,15.618,15.6377,15.6032,15.6131,76700.0
2012-08-24 10:20:00,31.67,31.72,31.64,31.69,47100.0,15.6081,15.6328,15.5934,15.618,47100.0
2012-08-24 10:30:00,31.69,31.79,31.67,31.77,80700.0,15.618,15.6673,15.6081,15.6574,80700.0
2012-08-24 10:40:00,31.77,31.8,31.72,31.76,68300.0,15.6574,15.6722,15.6328,15.6525,68300.0
2012-08-24 10:50:00,31.76,31.77,31.73,31.77,49700.0,15.6525,15.6574,15.6377,15.6574,49700.0
2012-08-24 11:00:00,31.76,31.79,31.75,31.77,95900.0,15.6525,15.6673,15.6476,15.6574,95900.0
2012-08-24 11:10:00,31.77,31.9,31.74,31.88,110200.0,15.6574,15.7215,15.6426,15.7116,110200.0
2012-08-24 11:20:00,31.88,31.92,31.83,31.84,45400.0,15.7116,15.7314,15.687,15.6919,45400.0
2012-08-24 11:30:00,31.84,31.9,31.83,31.9,56400.0,15.6919,15.7215,15.687,15.7215,56400.0
2012-08-24 11:40:00,31.9,31.91,31.83,31.84,112900.0,15.7215,15.7264,15.687,15.6919,112900.0
2012-08-24 11:50:00,31.84,31.84,31.79,31.79,72100.0,15.6919,15.6919,15.6673,15.6673,72100.0
2012-08-24 12:00:00,31.79,31.89,31.79,31.86,40200.0,15.6673,15.7166,15.6673,15.7018,40200.0
2012-08-24 12:10:00,31.87,31.91,31.86,31.88,31500.0,15.7067,15.7264,15.7018,15.7116,31500.0
2012-08-24 12:20:00,31.89,31.93,31.89,31.93,27700.0,15.7166,15.7363,15.7166,15.7363,27700.0
2012-08-24 12:30:00,31.92,31.95,31.92,31.94,33000.0,15.7314,15.7461,15.7314,15.7412,33000.0
2012-08-24 12:40:00,31.94,31.98,31.92,31.96,37800.0,15.7412,15.7609,15.7314,15.7511,37800.0
2012-08-24 12:50:00,31.97,32.03,31.96,32.01,51900.0,15.756,15.7856,15.7511,15.7757,51900.0
2012-08-24 13:00:00,32.0,32.01,31.94,31.96,154400.0,15.7708,15.7757,15.7412,15.7511,154400.0
2012-08-24 13:10:00,31.97,32.03,31.97,32.03,23700.0,15.756,15.7856,15.756,15.7856,23700.0
2012-08-24 13:20:00,32.02,32.03,32.0,32.0,20600.0,15.7806,15.7856,15.7708,15.7708,20600.0
2012-08-24 13:30:00,32.0,32.06,32.0,32.06,30500.0,15.7708,15.8004,15.7708,15.8004,30500.0
2012-08-24 13:40:00,32.06,32.13,32.04,32.1,38700.0,15.8004,15.8349,15.7905,15.8201,38700.0
2012-08-24 13:50:00,32.11,32.13,32.08,32.08,30100.0,15.825,15.8349,15.8102,15.8102,30100.0
2012-08-24 14:00:00,32.08,32.08,32.05,32.05,28800.0,15.8102,15.8102,15.7954,15.7954,28800.0
2012-08-24 14:10:00,32.06,32.07,32.04,32.06,23000.0,15.8004,15.8053,15.7905,15.8004,23000.0
2012-08-24 14:20:00,32.05,32.06,32.03,32.06,25400.0,15.7954,15.8004,15.7856,15.8004,25400.0
2012-08-24 14:30:00,32.06,32.07,32.01,32.01,41500.0,15.8004,15.8053,15.7757,15.7757,41500.0
2012-08-24 14:40:00,32.01,32.04,31.99,32.0,78300.0,15.7757,15.7905,15.7659,15.7708,78300.0
2012-08-24 14:50:00,32.0,32.01,31.99,32.0,26500.0,15.7708,15.7757,15.7659,15.7708,26500.0
2012-08-24 15:00:00,32.0,32.03,31.99,32.01,36800.0,15.7708,15.7856,15.7659,15.7757,36800.0
2012-08-24 15:10:00,32.01,32.05,32.01,32.05,50600.0,15.7757,15.7954,15.7757,15.7954,50600.0
2012-08-24 15:20:00,32.05,32.09,32.03,32.06,64900.0,15.7954,15.8151,15.7856,15.8004,64900.0
2012-08-24 15:30:00,32.06,32.09,32.04,32.09,73100.0,15.8004,15.8151,15.7905,15.8151,73100.0
2012-08-24 15:40:00,32.09,32.2,32.08,32.16,152500.0,15.8151,15.8694,15.8102,15.8496,152500.0
2012-08-24 15:50:00,32.16,32.17,32.08,32.11,210300.0,15.8496,15.8546,15.8102,15.825,210300.0
2012-08-27 09:30:00,32.18,32.22,32.07,32.07,84300.0,15.8595,15.8792,15.8053,15.8053,84300.0
2012-08-27 09:40:00,32.07,32.14,31.97,32.11,53400.0,15.8053,15.8398,15.756,15.825,53400.0
2012-08-27 09:50:00,32.11,32.13,32.03,32.04,78200.0,15.825,15.8349,15.7856,15.7905,78200.0
2012-08-27 10:00:00,32.05,32.11,32.0,32.11,111200.0,15.7954,15.825,15.7708,15.825,111200.0
2012-08-27 10:10:00,32.11,32.23,32.09,32.23,53100.0,15.825,15.8841,15.8151,15.8841,53100.0
2012-08-27 10:20:00,32.22,32.22,32.13,32.18,148700.0,15.8792,15.8792,15.8349,15.8595,148700.0
2012-08-27 10:30:00,32.17,32.23,32.15,32.23,55200.0,15.8546,15.8841,15.8447,15.8841,55200.0
2012-08-27 10:40:00,32.23,32.25,32.19,32.25,46500.0,15.8841,15.894,15.8644,15.894,46500.0
2012-08-27 10:50:00,32.25,32.25,32.22,32.25,75000.0,15.894,15.894,15.8792,15.894,75000.0
2012-08-27 11:00:00,32.24,32.3,32.21,32.29,72400.0,15.8891,15.9186,15.8743,15.9137,72400.0
2012-08-27 11:10:00,32.3,32.39,32.28,32.37,83300.0,15.9186,15.963,15.9088,15.9531,83300.0
2012-08-27 11:20:00,32.37,32.4,32.34,32.4,39600.0,15.9531,15.9679,15.9383,15.9679,39600.0
2012-08-27 11:30:00,32.39,32.41,32.35,32.39,53600.0,15.963,15.9728,15.9433,15.963,53600.0
2012-08-27 11:40:00,32.39,32.45,32.39,32.43,114000.0,15.963,15.9926,15.963,15.9827,114000.0
2012-08-27 11:50:00,32.43,32.43,32.32,32.32,98400.0,15.9827,15.9827,15.9285,15.9285,98400.0
2012-08-27 12:00:00,32.32,32.35,32.3,32.32,67800.0,15.9285,15.9433,15.9186,15.9285,67800.0
2012-08-27 12:10:00,32.31,32.36,32.31,32.34,90500.0,15.9236,15.9482,15.9236,15.9383,90500.0
2012-08-27 12:20:00,32.34,32.34,32.26,32.29,44300.0,15.9383,15.9383,15.8989,15.9137,44300.0
2012-08-27 12:30:00,32.29,32.34,32.27,32.32,30000.0,15.9137,15.9383,15.9038,15.9285,30000.0
2012-08-27 12:40:00,32.33,32.35,32.32,32.34,15200.0,15.9334,15.9433,15.9285,15.9383,15200.0
2012-08-27 12:50:00,32.35,32.45,32.33,32.37,286100.0,15.9433,15.9926,15.9334,15.9531,286100.0
2012-08-27 13:00:00,32.36,32.39,32.34,32.39,59200.0,15.9482,15.963,15.9383,15.963,59200.0
2012-08-27 13:10:00,32.39,32.44,32.38,32.44,45600.0,15.963,15.9876,15.9581,15.9876,45600.0
2012-08-27 13:20:00,32.45,32.45,32.41,32.45,97900.0,15.9926,15.9926,15.9728,15.9926,97900.0
2012-08-27 13:30:00,32.44,32.47,32.42,32.45,81900.0,15.9876,16.0024,15.9778,15.9926,81900.0
2012-08-27 13:40:00,32.45,32.45,32.4,32.41,47100.0,15.9926,15.9926,15.9679,15.9728,47100.0
2012-08-27 13:50:00,32.41,32.46,32.41,32.45,48300.0,15.9728,15.9975,15.9728,15.9926,48300.0
2012-08-27 14:00:00,32.45,32.46,32.41,32.45,73200.0,15.9926,15.9975,15.9728,15.9926,73200.0
2012-08-27 14:10:00,32.45,32.48,32.44,32.46,76400.0,15.9926,16.0073,15.9876,15.9975,76400.0
2012-08-27 14:20:00,32.47,32.5,32.46,32.48,53600.0,16.0024,16.0172,15.9975,16.0073,53600.0
2012-08-27 14:30:00,32.48,32.5,32.47,32.47,72800.0,16.0073,16.0172,16.0024,16.0024,72800.0
2012-08-27 14:40:00,32.47,32.48,32.43,32.44,47700.0,16.0024,16.0073,15.9827,15.9876,47700.0
2012-08-27 14:50:00,32.43,32.49,32.42,32.49,112100.0,15.9827,16.0123,15.9778,16.0123,112100.0
2012-08-27 15:00:00,32.48,32.49,32.45,32.46,74100.0,16.0073,16.0123,15.9926,15.9975,74100.0
2012-08-27 15:10:00,32.46,32.47,32.44,32.47,73000.0,15.9975,16.0024,15.9876,16.0024,73000.0
2012-08-27 15:20:00,32.47,32.48,32.43,32.45,105900.0,16.0024,16.0073,15.9827,15.9926,105900.0
2012-08-27 15:30:00,32.45,32.47,32.4,32.43,131700.0,15.9926,16.0024,15.9679,15.9827,131700.0
2012-08-27 15:40:00,32.43,32.45,32.4,32.43,199000.0,15.9827,15.9926,15.9679,15.9827,199000.0
2012-08-27 15:50:00,32.43,32.46,32.38,32.46,404600.0,15.9827,15.9975,15.9581,15.9975,404600.0
2012-08-28 09:30:00,32.3,32.47,32.29,32.42,140800.0,15.9186,16.0024,15.9137,15.9778,140800.0
2012-08-28 09:40:00,32.41,32.47,32.36,32.36,64600.0,15.9728,16.0024,15.9482,15.9482,64600.0
2012-08-28 09:50:00,32.36,32.42,32.32,32.35,171500.0,15.9482,15.9778,15.9285,15.9433,171500.0
2012-08-28 10:00:00,32.34,32.38,32.27,32.34,138600.0,15.9383,15.9581,15.9038,15.9383,138600.0
2012-08-28 10:10:00,32.34,32.4,32.33,32.4,145900.0,15.9383,15.9679,15.9334,15.9679,145900.0
2012-08-28 10:20:00,32.39,32.52,32.39,32.49,91000.0,15.963,16.0271,15.963,16.0123,91000.0
2012-08-28 10:30:00,32.49,32.55,32.4,32.44,77800.0,16.0123,16.0418,15.9679,15.9876,77800.0
2012-08-28 10:40:00,32.44,32.45,32.4,32.42,82000.0,15.9876,15.9926,15.9679,15.9778,82000.0
2012-08-28 10:50:00,32.42,32.46,32.36,32.37,91500.0,15.9778,15.9975,15.9482,15.9531,91500.0
2012-08-28 11:00:00,32.37,32.42,32.36,32.41,104800.0,15.9531,15.9778,15.9482,15.9728,104800.0
2012-08-28 11:10:00,32.41,32.41,32.35,32.38,80300.0,15.9728,15.9728,15.9433,15.9581,80300.0
2012-08-28 11:20:00,32.38,32.43,32.38,32.41,99800.0,15.9581,15.9827,15.9581,15.9728,99800.0
2012-08-28 11:30:00,32.41,32.51,32.39,32.49,102900.0,15.9728,16.0221,15.963,16.0123,102900.0
2012-08-28 11:40:00,32.49,32.52,32.48,32.51,110400.0,16.0123,16.0271,16.0073,16.0221,110400.0
2012-08-28 11:50:00,32.5,32.55,32.48,32.54,92100.0,16.0172,16.0418,16.0073,16.0369,92100.0
2012-08-28 12:00:00,32.53,32.6,32.52,32.58,121900.0,16.032,16.0665,16.0271,16.0566,121900.0
2012-08-28 12:10:00,32.57,32.62,32.57,32.59,112200.0,16.0517,16.0763,16.0517,16.0616,112200.0
2012-08-28 12:20:00,32.58,32.62,32.58,32.61,121300.0,16.0566,16.0763,16.0566,16.0714,121300.0
2012-08-28 12:30:00,32.61,32.63,32.61,32.61,100100.0,16.0714,16.0813,16.0714,16.0714,100100.0
2012-08-28 12:40:00,32.62,32.62,32.58,32.61,116500.0,16.0763,16.0763,16.0566,16.0714,116500.0
2012-08-28 12:50:00,32.61,32.66,32.61,32.66,137700.0,16.0714,16.0961,16.0714,16.0961,137700.0
2012-08-28 13:00:00,32.66,32.68,32.65,32.66,163800.0,16.0961,16.1059,16.0911,16.0961,163800.0
2012-08-28 13:10:00,32.66,32.66,32.62,32.62,57100.0,16.0961,16.0961,16.0763,16.0763,57100.0
2012-08-28 13:20:00,32.62,32.62,32.59,32.59,66100.0,16.0763,16.0763,16.0616,16.0616,66100.0
2012-08-28 13:30:00,32.59,32.61,32.58,32.61,48700.0,16.0616,16.0714,16.0566,16.0714,48700.0
2012-08-28 13:40:00,32.61,32.61,32.56,32.56,39900.0,16.0714,16.0714,16.0468,16.0468,39900.0
2012-08-28 13:50:00,32.56,32.57,32.51,32.55,125600.0,16.0468,16.0517,16.0221,16.0418,125600.0
2012-08-28 14:00:00,32.55,32.57,32.54,32.56,45500.0,16.0418,16.0517,16.0369,16.0468,45500.0
2012-08-28 14:10:00,32.56,32.57,32.55,32.55,68200.0,16.0468,16.0517,16.0418,16.0418,68200.0
2012-08-28 14:20:00,32.55,32.59,32.55,32.58,80300.0,16.0418,16.0616,16.0418,16.0566,80300.0
2012-08-28 14:30:00,32.58,32.59,32.55,32.55,45000.0,16.0566,16.0616,16.0418,16.0418,45000.0
2012-08-28 14:40:00,32.55,32.56,32.55,32.55,98100.0,16.0418,16.0468,16.0418,16.0418,98100.0
2012-08-28 14:50:00,32.55,32.56,32.55,32.55,107700.0,16.0418,16.0468,16.0418,16.0418,107700.0
2012-08-28 15:00:00,32.55,32.58,32.55,32.55,99000.0,16.0418,16.0566,16.0418,16.0418,99000.0
2012-08-28 15:10:00,32.55,32.63,32.55,32.55,154100.0,16.0418,16.0813,16.0418,16.0418,154100.0
2012-08-28 15:20:00,32.56,32.59,32.54,32.55,124100.0,16.0468,16.0616,16.0369,16.0418,124100.0
2012-08-28 15:30:00,32.55,32.57,32.54,32.57,195700.0,16.0418,16.0517,16.0369,16.0517,195700.0
2012-08-28 15:40:00,32.57,32.57,32.53,32.55,216200.0,16.0517,16.0517,16.032,16.0418,216200.0
2012-08-28 15:50:00,32.56,32.59,32.53,32.55,580500.0,16.0468,16.0616,16.032,16.0418,580500.0
2012-08-29 09:30:00,32.59,32.59,32.32,32.37,108600.0,16.0616,16.0616,15.9285,15.9531,108600.0
2012-08-29 09:40:00,32.37,32.38,32.27,32.3,135400.0,15.9531,15.9581,15.9038,15.9186,135400.0
2012-08-29 09:50:00,32.29,32.35,32.27,32.35,304700.0,15.9137,15.9433,15.9038,15.9433,304700.0
2012-08-29 10:00:00,32.35,32.36,32.3,32.33,42600.0,15.9433,15.9482,15.9186,15.9334,42600.0
2012-08-29 10:10:00,32.33,32.4,32.31,32.34,63400.0,15.9334,15.9679,15.9236,15.9383,63400.0
2012-08-29 10:20:00,32.34,32.42,32.33,32.4,33900.0,15.9383,15.9778,15.9334,15.9679,33900.0
2012-08-29 10:30:00,32.4,32.44,32.36,32.39,101700.0,15.9679,15.9876,15.9482,15.963,101700.0
2012-08-29 10:40:00,32.39,32.44,32.37,32.38,84400.0,15.963,15.9876,15.9531,15.9581,84400.0
2012-08-29 10:50:00,32.38,32.41,32.35,32.39,119600.0,15.9581,15.9728,15.9433,15.963,119600.0
2012-08-29 11:00:00,32.4,32.41,32.34,32.36,71500.0,15.9679,15.9728,15.9383,15.9482,71500.0
2012-08-29 11:10:00,32.36,32.47,32.36,32.46,75300.0,15.9482,16.0024,15.9482,15.9975,75300.0
2012-08-29 11:20:00,32.46,32.46,32.42,32.43,62500.0,15.9975,15.9975,15.9778,15.9827,62500.0
2012-08-29 11:30:00,32.44,32.55,32.44,32.53,103900.0,15.9876,16.0418,15.9876,16.032,103900.0
2012-08-29 11:40:00,32.52,32.54,32.5,32.51,50500.0,16.0271,16.0369,16.0172,16.0221,50500.0
2012-08-29 11:50:00,32.5,32.53,32.49,32.5,68800.0,16.0172,16.032,16.0123,16.0172,68800.0
2012-08-29 12:00:00,32.51,32.57,32.5,32.52,80400.0,16.0221,16.0517,16.0172,16.0271,80400.0
2012-08-29 12:10:00,32.52,32.55,32.52,32.54,30200.0,16.0271,16.0418,16.0271,16.0369,30200.0
2012-08-29 12:20:00,32.53,32.56,32.53,32.55,28400.0,16.032,16.0468,16.032,16.0418,28400.0
2012-08-29 12:30:00,32.55,32.56,32.49,32.5,183100.0,16.0418,16.0468,16.0123,16.0172,183100.0
2012-08-29 12:40:00,32.5,32.54,32.49,32.53,124800.0,16.0172,16.0369,16.0123,16.032,124800.0
2012-08-29 12:50:00,32.54,32.56,32.5,32.52,37900.0,16.0369,16.0468,16.0172,16.0271,37900.0
2012-08-29 13:00:00,32.52,32.55,32.52,32.52,25600.0,16.0271,16.0418,16.0271,16.0271,25600.0
2012-08-29 13:10:00,32.53,32.6,32.52,32.56,49900.0,16.032,16.0665,16.0271,16.0468,49900.0
2012-08-29 13:20:00,32.56,32.61,32.55,32.56,43500.0,16.0468,16.0714,16.0418,16.0468,43500.0
2012-08-29 13:30:00,32.56,32.56,32.52,32.55,37300.0,16.0468,16.0468,16.0271,16.0418,37300.0
2012-08-29 13:40:00,32.55,32.58,32.54,32.55,59300.0,16.0418,16.0566,16.0369,16.0418,59300.0
2012-08-29 13:50:00,32.56,32.56,32.52,32.54,52700.0,16.0468,16.0468,16.0271,16.0369,52700.0
2012-08-29 14:00:00,32.54,32.55,32.5,32.54,53800.0,16.0369,16.0418,16.0172,16.0369,53800.0
2012-08-29 14:10:00,32.53,32.61,32.53,32.56,144100.0,16.032,16.0714,16.032,16.0468,144100.0
2012-08-29 14:20:00,32.56,32.61,32.55,32.6,58400.0,16.0468,16.0714,16.0418,16.0665,58400.0
2012-08-29 14:30:00,32.59,32.59,32.55,32.58,54700.0,16.0616,16.0616,16.0418,16.0566,54700.0
2012-08-29 14:40:00,32.57,32.59,32.49,32.49,270100.0,16.0517,16.0616,16.0123,16.0123,270100.0
2012-08-29 14:50:00,32.49,32.52,32.47,32.51,208000.0,16.0123,16.0271,16.0024,16.0221,208000.0
2012-08-29 15:00:00,32.49,32.51,32.46,32.48,128400.0,16.0123,16.0221,15.9975,16.0073,128400.0
2012-08-29 15:10:00,32.48,32.49,32.45,32.46,72000.0,16.0073,16.0123,15.9926,15.9975,72000.0
2012-08-29 15:20:00,32.45,32.5,32.45,32.48,90700.0,15.9926,16.0172,15.9926,16.0073,90700.0
2012-08-29 15:30:00,32.48,32.5,32.43,32.43,142700.0,16.0073,16.0172,15.9827,15.9827,142700.0
2012-08-29 15:40:00,32.44,32.5,32.41,32.42,241500.0,15.9876,16.0172,15.9728,15.9778,241500.0
2012-08-29 15:50:00,32.43,32.46,32.42,32.44,296700.0,15.9827,15.9975,15.9778,15.9876,296700.0
2012-08-30 09:30:00,32.21,32.24,32.09,32.15,108100.0,15.8743,15.8891,15.8151,15.8447,108100.0
2012-08-30 09:40:00,32.14,32.22,32.13,32.2,74500.0,15.8398,15.8792,15.8349,15.8694,74500.0
2012-08-30 09:50:00,32.2,32.2,32.13,32.14,77000.0,15.8694,15.8694,15.8349,15.8398,77000.0
2012-08-30 10:00:00,32.15,32.15,32.07,32.09,91500.0,15.8447,15.8447,15.8053,15.8151,91500.0
2012-08-30 10:10:00,32.09,32.12,32.06,32.11,69300.0,15.8151,15.8299,15.8004,15.825,69300.0
2012-08-30 10:20:00,32.11,32.11,32.0,32.01,75400.0,15.825,15.825,15.7708,15.7757,75400.0
2012-08-30 10:30:00,32.01,32.05,31.99,32.01,85300.0,15.7757,15.7954,15.7659,15.7757,85300.0
2012-08-30 10:40:00,32.01,32.01,31.97,31.99,39500.0,15.7757,15.7757,15.756,15.7659,39500.0
2012-08-30 10:50:00,31.99,32.02,31.96,32.02,71100.0,15.7659,15.7806,15.7511,15.7806,71100.0
2012-08-30 11:00:00,32.02,32.02,31.97,31.98,89100.0,15.7806,15.7806,15.756,15.7609,89100.0
2012-08-30 11:10:00,31.98,32.0,31.95,31.97,64400.0,15.7609,15.7708,15.7461,15.756,64400.0
2012-08-30 11:20:00,31.97,32.0,31.96,32.0,30600.0,15.756,15.7708,15.7511,15.7708,30600.0
2012-08-30 11:30:00,31.99,32.0,31.94,31.95,57200.0,15.7659,15.7708,15.7412,15.7461,57200.0
2012-08-30 11:40:00,31.95,32.0,31.94,31.95,83600.0,15.7461,15.7708,15.7412,15.7461,83600.0
2012-08-30 11:50:00,31.95,31.97,31.92,31.92,55000.0,15.7461,15.756,15.7314,15.7314,55000.0
2012-08-30 12:00:00,31.92,31.95,31.91,31.94,70200.0,15.7314,15.7461,15.7264,15.7412,70200.0
2012-08-30 12:10:00,31.95,31.97,31.93,31.96,68200.0,15.7461,15.756,15.7363,15.7511,68200.0
2012-08-30 12:20:00,31.96,31.97,31.92,31.94,43500.0,15.7511,15.756,15.7314,15.7412,43500.0
2012-08-30 12:30:00,31.94,31.97,31.94,31.96,23400.0,15.7412,15.756,15.7412,15.7511,23400.0
2012-08-30 12:40:00,31.96,31.99,31.95,31.98,55000.0,15.7511,15.7659,15.7461,15.7609,55000.0
2012-08-30 12:50:00,31.98,32.0,31.97,31.98,48200.0,15.7609,15.7708,15.756,15.7609,48200.0
2012-08-30 13:00:00,31.98,32.0,31.97,31.98,48100.0,15.7609,15.7708,15.756,15.7609,48100.0
2012-08-30 13:10:00,31.99,31.99,31.97,31.98,44700.0,15.7659,15.7659,15.756,15.7609,44700.0
2012-08-30 13:20:00,31.98,32.0,31.96,32.0,60200.0,15.7609,15.7708,15.7511,15.7708,60200.0
2012-08-30 13:30:00,32.0,32.0,31.97,31.99,58900.0,15.7708,15.7708,15.756,15.7659,58900.0
2012-08-30 13:40:00,31.99,32.0,31.98,31.99,34000.0,15.7659,15.7708,15.7609,15.7659,34000.0
2012-08-30 13:50:00,32.0,32.02,31.98,32.02,177900.0,15.7708,15.7806,15.7609,15.7806,177900.0
2012-08-30 14:00:00,32.02,32.1,32.01,32.1,66900.0,15.7806,15.8201,15.7757,15.8201,66900.0
2012-08-30 14:10:00,32.09,32.1,32.03,32.05,72600.0,15.8151,15.8201,15.7856,15.7954,72600.0
2012-08-30 14:20:00,32.04,32.05,32.03,32.03,34500.0,15.7905,15.7954,15.7856,15.7856,34500.0
2012-08-30 14:30:00,32.04,32.06,32.03,32.04,35900.0,15.7905,15.8004,15.7856,15.7905,35900.0
2012-08-30 14:40:00,32.05,32.09,32.04,32.09,35500.0,15.7954,15.8151,15.7905,15.8151,35500.0
2012-08-30 14:50:00,32.08,32.12,32.07,32.09,60500.0,15.8102,15.8299,15.8053,15.8151,60500.0
2012-08-30 15:00:00,32.09,32.13,32.09,32.11,57300.0,15.8151,15.8349,15.8151,15.825,57300.0
2012-08-30 15:10:00,32.1,32.15,32.1,32.13,101200.0,15.8201,15.8447,15.8201,15.8349,101200.0
2012-08-30 15:20:00,32.13,32.18,32.13,32.17,91900.0,15.8349,15.8595,15.8349,15.8546,91900.0
2012-08-30 15:30:00,32.16,32.19,32.12,32.13,126000.0,15.8496,15.8644,15.8299,15.8349,126000.0
2012-08-30 15:40:00,32.13,32.15,32.06,32.09,135700.0,15.8349,15.8447,15.8004,15.8151,135700.0
2012-08-30 15:50:00,32.1,32.1,32.03,32.05,252000.0,15.8201,15.8201,15.7856,15.7954,252000.0
2012-08-31 09:30:00,32.26,32.27,32.16,32.26,60400.0,15.8989,15.9038,15.8496,15.8989,60400.0
2012-08-31 09:40:00,32.26,32.32,32.26,32.28,39400.0,15.8989,15.9285,15.8989,15.9088,39400.0
2012-08-31 09:50:00,32.27,32.31,32.25,32.27,33900.0,15.9038,15.9236,15.894,15.9038,33900.0
2012-08-31 10:00:00,32.26,32.28,32.09,32.1,148000.0,15.8989,15.9088,15.8151,15.8201,148000.0
2012-08-31 10:10:00,32.1,32.35,32.1,32.33,69500.0,15.8201,15.9433,15.8201,15.9334,69500.0
2012-08-31 10:20:00,32.33,32.34,32.25,32.25,70900.0,15.9334,15.9383,15.894,15.894,70900.0
2012-08-31 10:30:00,32.25,32.35,32.22,32.26,127900.0,15.894,15.9433,15.8792,15.8989,127900.0
2012-08-31 10:40:00,32.27,32.33,32.25,32.29,30200.0,15.9038,15.9334,15.894,15.9137,30200.0
2012-08-31 10:50:00,32.29,32.34,32.26,32.31,187300.0,15.9137,15.9383,15.8989,15.9236,187300.0
2012-08-31 11:00:00,32.31,32.35,32.29,32.33,74300.0,15.9236,15.9433,15.9137,15.9334,74300.0
2012-08-31 11:10:00,32.33,32.34,32.31,32.34,44300.0,15.9334,15.9383,15.9236,15.9383,44300.0
2012-08-31 11:20:00,32.34,32.34,32.3,32.31,63300.0,15.9383,15.9383,15.9186,15.9236,63300.0
2012-08-31 11:30:00,32.32,32.35,32.32,32.34,49500.0,15.9285,15.9433,15.9285,15.9383,49500.0
2012-08-31 11:40:00,32.34,32.34,32.29,32.29,48500.0,15.9383,15.9383,15.9137,15.9137,48500.0
2012-08-31 11:50:00,32.29,32.32,32.29,32.32,27400.0,15.9137,15.9285,15.9137,15.9285,27400.0
2012-08-31 12:00:00,32.32,32.33,32.2,32.21,47500.0,15.9285,15.9334,15.8694,15.8743,47500.0
2012-08-31 12:10:00,32.2,32.2,32.14,32.19,31800.0,15.8694,15.8694,15.8398,15.8644,31800.0
2012-08-31 12:20:00,32.19,32.22,32.15,32.2,32300.0,15.8644,15.8792,15.8447,15.8694,32300.0
2012-08-31 12:30:00,32.2,32.26,32.17,32.21,34900.0,15.8694,15.8989,15.8546,15.8743,34900.0
2012-08-31 12:40:00,32.22,32.25,32.21,32.24,27900.0,15.8792,15.894,15.8743,15.8891,27900.0
2012-08-31 12:50:00,32.23,32.25,32.22,32.25,33400.0,15.8841,15.894,15.8792,15.894,33400.0
2012-08-31 13:00:00,32.25,32.27,32.23,32.25,34200.0,15.894,15.9038,15.8841,15.894,34200.0
2012-08-31 13:10:00,32.24,32.24,32.15,32.18,54700.0,15.8891,15.8891,15.8447,15.8595,54700.0
2012-08-31 13:20:00,32.18,32.2,32.17,32.18,73300.0,15.8595,15.8694,15.8546,15.8595,73300.0
2012-08-31 13:30:00,32.18,32.22,32.16,32.18,31900.0,15.8595,15.8792,15.8496,15.8595,31900.0
2012-08-31 13:40:00,32.18,32.22,32.17,32.21,39700.0,15.8595,15.8792,15.8546,15.8743,39700.0
2012-08-31 13:50:00,32.2,32.26,32.19,32.2,43300.0,15.8694,15.8989,15.8644,15.8694,43300.0
2012-08-31 14:00:00,32.2,32.25,32.19,32.25,44700.0,15.8694,15.894,15.8644,15.894,44700.0
2012-08-31 14:10:00,32.25,32.3,32.22,32.28,56900.0,15.894,15.9186,15.8792,15.9088,56900.0
2012-08-31 14:20:00,32.28,32.29,32.27,32.28,50600.0,15.9088,15.9137,15.9038,15.9088,50600.0
2012-08-31 14:30:00,32.28,32.29,32.27,32.28,42800.0,15.9088,15.9137,15.9038,15.9088,42800.0
2012-08-31 14:40:00,32.27,32.28,32.23,32.27,53800.0,15.9038,15.9088,15.8841,15.9038,53800.0
2012-08-31 14:50:00,32.27,32.29,32.25,32.26,38700.0,15.9038,15.9137,15.894,15.8989,38700.0
2012-08-31 15:00:00,32.26,32.26,32.18,32.2,137100.0,15.8989,15.8989,15.8595,15.8694,137100.0
2012-08-31 15:10:00,32.19,32.25,32.18,32.23,69400.0,15.8644,15.894,15.8595,15.8841,69400.0
2012-08-31 15:20:00,32.22,32.28,32.22,32.25,144300.0,15.8792,15.9088,15.8792,15.894,144300.0
2012-08-31 15:30:00,32.25,32.26,32.22,32.22,134200.0,15.894,15.8989,15.8792,15.8792,134200.0
2012-08-31 15:40:00,32.23,32.25,32.18,32.23,230000.0,15.8841,15.894,15.8595,15.8841,230000.0
2012-08-31 15:50:00,32.23,32.33,32.23,32.26,417200.0,15.8841,15.9334,15.8841,15.8989,417200.0
2012-09-04 09:30:00,32.27,32.3,32.14,32.2,98300.0,15.9038,15.9186,15.8398,15.8694,98300.0
2012-09-04 09:40:00,32.18,32.3,32.16,32.26,93000.0,15.8595,15.9186,15.8496,15.8989,93000.0
2012-09-04 09:50:00,32.25,32.29,32.23,32.27,66600.0,15.894,15.9137,15.8841,15.9038,66600.0
2012-09-04 10:00:00,32.25,32.27,32.18,32.18,110500.0,15.894,15.9038,15.8595,15.8595,110500.0
2012-09-04 10:10:00,32.17,32.24,32.15,32.24,65400.0,15.8546,15.8891,15.8447,15.8891,65400.0
2012-09-04 10:20:00,32.23,32.24,32.17,32.19,51700.0,15.8841,15.8891,15.8546,15.8644,51700.0
2012-09-04 10:30:00,32.18,32.27,32.14,32.25,73900.0,15.8595,15.9038,15.8398,15.894,73900.0
2012-09-04 10:40:00,32.24,32.24,32.2,32.22,65200.0,15.8891,15.8891,15.8694,15.8792,65200.0
2012-09-04 10:50:00,32.23,32.27,32.21,32.27,112600.0,15.8841,15.9038,15.8743,15.9038,112600.0
2012-09-04 11:00:00,32.27,32.29,32.25,32.27,47600.0,15.9038,15.9137,15.894,15.9038,47600.0
2012-09-04 11:10:00,32.28,32.3,32.24,32.28,192800.0,15.9088,15.9186,15.8891,15.9088,192800.0
2012-09-04 11:20:00,32.27,32.28,32.23,32.27,102000.0,15.9038,15.9088,15.8841,15.9038,102000.0
2012-09-04 11:30:00,32.27,32.35,32.27,32.35,71900.0,15.9038,15.9433,15.9038,15.9433,71900.0
2012-09-04 11:40:00,32.35,32.36,32.33,32.35,52600.0,15.9433,15.9482,15.9334,15.9433,52600.0
2012-09-04 11:50:00,32.36,32.36,32.3,32.34,81700.0,15.9482,15.9482,15.9186,15.9383,81700.0
2012-09-04 12:00:00,32.34,32.38,32.33,32.37,46700.0,15.9383,15.9581,15.9334,15.9531,46700.0
2012-09-04 12:10:00,32.37,32.37,32.32,32.32,53800.0,15.9531,15.9531,15.9285,15.9285,53800.0
2012-09-04 12:20:00,32.32,32.36,32.31,32.33,74000.0,15.9285,15.9482,15.9236,15.9334,74000.0
2012-09-04 12:30:00,32.33,32.37,32.33,32.36,42700.0,15.9334,15.9531,15.9334,15.9482,42700.0
2012-09-04 12:40:00,32.37,32.39,32.36,32.37,39500.0,15.9531,15.963,15.9482,15.9531,39500.0
2012-09-04 12:50:00,32.37,32.44,32.37,32.42,59000.0,15.9531,15.9876,15.9531,15.9778,59000.0
2012-09-04 13:00:00,32.42,32.44,32.39,32.4,125500.0,15.9778,15.9876,15.963,15.9679,125500.0
2012-09-04 13:10:00,32.4,32.42,32.39,32.42,44100.0,15.9679,15.9778,15.963,15.9778,44100.0
2012-09-04 13:20:00,32.42,32.44,32.41,32.43,34100.0,15.9778,15.9876,15.9728,15.9827,34100.0
2012-09-04 13:30:00,32.43,32.44,32.41,32.44,36400.0,15.9827,15.9876,15.9728,15.9876,36400.0
2012-09-04 13:40:00,32.44,32.44,32.4,32.4,39800.0,15.9876,15.9876,15.9679,15.9679,39800.0
2012-09-04 13:50:00,32.4,32.41,32.39,32.4,41000.0,15.9679,15.9728,15.963,15.9679,41000.0
2012-09-04 14:00:00,32.4,32.45,32.37,32.43,140300.0,15.9679,15.9926,15.9531,15.9827,140300.0
2012-09-04 14:10:00,32.44,32.49,32.42,32.49,81800.0,15.9876,16.0123,15.9778,16.0123,81800.0
2012-09-04 14:20:00,32.5,32.52,32.48,32.49,74000.0,16.0172,16.0271,16.0073,16.0123,74000.0
2012-09-04 14:30:00,32.5,32.62,32.49,32.57,112000.0,16.0172,16.0763,16.0123,16.0517,112000.0
2012-09-04 14:40:00,32.57,32.58,32.55,32.57,67600.0,16.0517,16.0566,16.0418,16.0517,67600.0
2012-09-04 14:50:00,32.57,32.58,32.54,32.54,54600.0,16.0517,16.0566,16.0369,16.0369,54600.0
2012-09-04 15:00:00,32.54,32.59,32.53,32.59,59800.0,16.0369,16.0616,16.032,16.0616,59800.0
2012-09-04 15:10:00,32.59,32.6,32.54,32.54,81000.0,16.0616,16.0665,16.0369,16.0369,81000.0
2012-09-04 15:20:00,32.54,32.59,32.52,32.55,102900.0,16.0369,16.0616,16.0271,16.0418,102900.0
2012-09-04 15:30:00,32.55,32.55,32.44,32.44,107700.0,16.0418,16.0418,15.9876,15.9876,107700.0
2012-09-04 15:40:00,32.44,32.48,32.41,32.45,158900.0,15.9876,16.0073,15.9728,15.9926,158900.0
2012-09-04 15:50:00,32.45,32.46,32.37,32.38,401300.0,15.9926,15.9975,15.9531,15.9581,401300.0
2012-09-05 09:30:00,32.41,32.49,32.21,32.27,94400.0,15.9728,16.0123,15.8743,15.9038,94400.0
2012-09-05 09:40:00,32.28,32.29,32.17,32.23,71000.0,15.9088,15.9137,15.8546,15.8841,71000.0
2012-09-05 09:50:00,32.23,32.24,32.17,32.18,112900.0,15.8841,15.8891,15.8546,15.8595,112900.0
2012-09-05 10:00:00,32.19,32.23,32.15,32.2,97800.0,15.8644,15.8841,15.8447,15.8694,97800.0
2012-09-05 10:10:00,32.2,32.22,32.14,32.16,94500.0,15.8694,15.8792,15.8398,15.8496,94500.0
2012-09-05 10:20:00,32.15,32.2,32.13,32.19,68100.0,15.8447,15.8694,15.8349,15.8644,68100.0
2012-09-05 10:30:00,32.19,32.22,32.13,32.15,70500.0,15.8644,15.8792,15.8349,15.8447,70500.0
2012-09-05 10:40:00,32.15,32.16,32.11,32.12,38000.0,15.8447,15.8496,15.825,15.8299,38000.0
2012-09-05 10:50:00,32.11,32.12,32.05,32.06,85100.0,15.825,15.8299,15.7954,15.8004,85100.0
2012-09-05 11:00:00,32.06,32.09,32.02,32.07,75000.0,15.8004,15.8151,15.7806,15.8053,75000.0
2012-09-05 11:10:00,32.06,32.17,32.06,32.17,71000.0,15.8004,15.8546,15.8004,15.8546,71000.0
2012-09-05 11:20:00,32.16,32.19,32.13,32.19,51200.0,15.8496,15.8644,15.8349,15.8644,51200.0
2012-09-05 11:30:00,32.19,32.26,32.19,32.26,86500.0,15.8644,15.8989,15.8644,15.8989,86500.0
2012-09-05 11:40:00,32.26,32.3,32.25,32.27,62200.0,15.8989,15.9186,15.894,15.9038,62200.0
2012-09-05 11:50:00,32.26,32.26,32.22,32.25,79000.0,15.8989,15.8989,15.8792,15.894,79000.0
2012-09-05 12:00:00,32.25,32.29,32.23,32.28,38600.0,15.894,15.9137,15.8841,15.9088,38600.0
2012-09-05 12:10:00,32.27,32.3,32.23,32.24,80500.0,15.9038,15.9186,15.8841,15.8891,80500.0
2012-09-05 12:20:00,32.24,32.31,32.23,32.31,67400.0,15.8891,15.9236,15.8841,15.9236,67400.0
2012-09-05 12:30:00,32.3,32.31,32.26,32.28,28000.0,15.9186,15.9236,15.8989,15.9088,28000.0
2012-09-05 12:40:00,32.28,32.29,32.25,32.29,43000.0,15.9088,15.9137,15.894,15.9137,43000.0
2012-09-05 12:50:00,32.27,32.28,32.23,32.24,63200.0,15.9038,15.9088,15.8841,15.8891,63200.0
2012-09-05 13:00:00,32.23,32.24,32.2,32.2,28700.0,15.8841,15.8891,15.8694,15.8694,28700.0
2012-09-05 13:10:00,32.2,32.21,32.2,32.2,21000.0,15.8694,15.8743,15.8694,15.8694,21000.0
2012-09-05 13:20:00,32.2,32.23,32.19,32.22,75300.0,15.8694,15.8841,15.8644,15.8792,75300.0
2012-09-05 13:30:00,32.22,32.22,32.16,32.18,75900.0,15.8792,15.8792,15.8496,15.8595,75900.0
2012-09-05 13:40:00,32.17,32.18,32.11,32.13,56400.0,15.8546,15.8595,15.825,15.8349,56400.0
2012-09-05 13:50:00,32.12,32.15,32.1,32.15,56700.0,15.8299,15.8447,15.8201,15.8447,56700.0
2012-09-05 14:00:00,32.15,32.16,32.14,32.14,53000.0,15.8447,15.8496,15.8398,15.8398,53000.0
2012-09-05 14:10:00,32.14,32.17,32.13,32.16,53300.0,15.8398,15.8546,15.8349,15.8496,53300.0
2012-09-05 14:20:00,32.15,32.17,32.15,32.15,45700.0,15.8447,15.8546,15.8447,15.8447,45700.0
2012-09-05 14:30:00,32.16,32.23,32.15,32.23,48200.0,15.8496,15.8841,15.8447,15.8841,48200.0
2012-09-05 14:40:00,32.23,32.26,32.2,32.26,125400.0,15.8841,15.8989,15.8694,15.8989,125400.0
2012-09-05 14:50:00,32.26,32.27,32.24,32.26,63300.0,15.8989,15.9038,15.8891,15.8989,63300.0
2012-09-05 15:00:00,32.26,32.26,32.23,32.26,108600.0,15.8989,15.8989,15.8841,15.8989,108600.0
2012-09-05 15:10:00,32.25,32.27,32.25,32.26,86900.0,15.894,15.9038,15.894,15.8989,86900.0
2012-09-05 15:20:00,32.26,32.27,32.24,32.26,60000.0,15.8989,15.9038,15.8891,15.8989,60000.0
2012-09-05 15:30:00,32.26,32.28,32.21,32.21,174100.0,15.8989,15.9088,15.8743,15.8743,174100.0
2012-09-05 15:40:00,32.21,32.24,32.14,32.15,267500.0,15.8743,15.8891,15.8398,15.8447,267500.0
2012-09-05 15:50:00,32.15,32.17,32.12,32.14,361400.0,15.8447,15.8546,15.8299,15.8398,361400.0
2012-09-06 09:30:00,32.41,32.75,32.39,32.73,159700.0,15.9728,16.1404,15.963,16.1306,159700.0
2012-09-06 09:40:00,32.74,32.75,32.61,32.64,117300.0,16.1355,16.1404,16.0714,16.0862,117300.0
2012-09-06 09:50:00,32.64,32.78,32.64,32.78,121500.0,16.0862,16.1552,16.0862,16.1552,121500.0
2012-09-06 10:00:00,32.78,32.87,32.78,32.79,115600.0,16.1552,16.1996,16.1552,16.1601,115600.0
2012-09-06 10:10:00,32.8,32.81,32.68,32.7,135800.0,16.1651,16.17,16.1059,16.1158,135800.0
2012-09-06 10:20:00,32.7,32.82,32.69,32.82,84000.0,16.1158,16.1749,16.1108,16.1749,84000.0
2012-09-06 10:30:00,32.82,32.95,32.82,32.93,125900.0,16.1749,16.239,16.1749,16.2291,125900.0
2012-09-06 10:40:00,32.93,32.93,32.86,32.87,86600.0,16.2291,16.2291,16.1946,16.1996,86600.0
2012-09-06 10:50:00,32.88,32.92,32.87,32.89,119400.0,16.2045,16.2242,16.1996,16.2094,119400.0
2012-09-06 11:00:00,32.89,32.91,32.88,32.91,67000.0,16.2094,16.2193,16.2045,16.2193,67000.0
2012-09-06 11:10:00,32.9,32.93,32.89,32.9,82100.0,16.2143,16.2291,16.2094,16.2143,82100.0
2012-09-06 11:20:00,32.89,32.95,32.89,32.94,80200.0,16.2094,16.239,16.2094,16.2341,80200.0
2012-09-06 11:30:00,32.93,32.94,32.9,32.92,116300.0,16.2291,16.2341,16.2143,16.2242,116300.0
2012-09-06 11:40:00,32.92,32.95,32.89,32.89,76700.0,16.2242,16.239,16.2094,16.2094,76700.0
2012-09-06 11:50:00,32.89,32.97,32.89,32.94,85500.0,16.2094,16.2488,16.2094,16.2341,85500.0
2012-09-06 12:00:00,32.95,32.96,32.91,32.93,101800.0,16.239,16.2439,16.2193,16.2291,101800.0
2012-09-06 12:10:00,32.93,32.97,32.93,32.93,87100.0,16.2291,16.2488,16.2291,16.2291,87100.0
2012-09-06 12:20:00,32.93,32.96,32.91,32.91,95800.0,16.2291,16.2439,16.2193,16.2193,95800.0
2012-09-06 12:30:00,32.92,33.0,32.91,32.99,67500.0,16.2242,16.2636,16.2193,16.2587,67500.0
2012-09-06 12:40:00,33.0,33.0,32.97,32.98,42300.0,16.2636,16.2636,16.2488,16.2538,42300.0
2012-09-06 12:50:00,32.97,33.0,32.97,33.0,58200.0,16.2488,16.2636,16.2488,16.2636,58200.0
2012-09-06 13:00:00,32.99,33.0,32.96,32.96,50100.0,16.2587,16.2636,16.2439,16.2439,50100.0
2012-09-06 13:10:00,32.97,32.99,32.96,32.99,55700.0,16.2488,16.2587,16.2439,16.2587,55700.0
2012-09-06 13:20:00,32.99,33.0,32.98,33.0,68400.0,16.2587,16.2636,16.2538,16.2636,68400.0
2012-09-06 13:30:00,33.0,33.01,32.97,32.99,190300.0,16.2636,16.2685,16.2488,16.2587,190300.0
2012-09-06 13:40:00,33.0,33.0,32.98,33.0,60300.0,16.2636,16.2636,16.2538,16.2636,60300.0
2012-09-06 13:50:00,33.01,33.04,32.99,33.04,112800.0,16.2685,16.2833,16.2587,16.2833,112800.0
2012-09-06 14:00:00,33.04,33.07,33.03,33.04,123400.0,16.2833,16.2981,16.2784,16.2833,123400.0
2012-09-06 14:10:00,33.04,33.09,33.03,33.06,87400.0,16.2833,16.308,16.2784,16.2932,87400.0
2012-09-06 14:20:00,33.06,33.07,33.03,33.05,59300.0,16.2932,16.2981,16.2784,16.2883,59300.0
2012-09-06 14:30:00,33.05,33.09,33.05,33.09,70000.0,16.2883,16.308,16.2883,16.308,70000.0
2012-09-06 14:40:00,33.09,33.15,33.08,33.14,139500.0,16.308,16.3375,16.303,16.3326,139500.0
2012-09-06 14:50:00,33.14,33.15,33.09,33.11,103100.0,16.3326,16.3375,16.308,16.3178,103100.0
2012-09-06 15:00:00,33.11,33.12,33.08,33.08,146800.0,16.3178,16.3228,16.303,16.303,146800.0
2012-09-06 15:10:00,33.09,33.13,33.09,33.09,322400.0,16.308,16.3277,16.308,16.308,322400.0
2012-09-06 15:20:00,33.1,33.11,33.05,33.06,97200.0,16.3129,16.3178,16.2883,16.2932,97200.0
2012-09-06 15:30:00,33.05,33.15,33.05,33.13,193600.0,16.2883,16.3375,16.2883,16.3277,193600.0
2012-09-06 15:40:00,33.13,33.14,33.09,33.14,179500.0,16.3277,16.3326,16.308,16.3326,179500.0
2012-09-06 15:50:00,33.14,33.18,33.13,33.18,522000.0,16.3326,16.3523,16.3277,16.3523,522000.0
2012-09-07 09:30:00,33.31,33.64,33.16,33.59,221900.0,16.4164,16.579,16.3425,16.5544,221900.0
2012-09-07 09:40:00,33.58,33.67,33.46,33.47,134400.0,16.5495,16.5938,16.4903,16.4953,134400.0
2012-09-07 09:50:00,33.46,33.46,33.33,33.34,134800.0,16.4903,16.4903,16.4263,16.4312,134800.0
2012-09-07 10:00:00,33.35,33.41,33.32,33.4,105900.0,16.4361,16.4657,16.4213,16.4608,105900.0
2012-09-07 10:10:00,33.4,33.47,33.39,33.47,63200.0,16.4608,16.4953,16.4558,16.4953,63200.0
2012-09-07 10:20:00,33.47,33.52,33.45,33.52,128200.0,16.4953,16.5199,16.4854,16.5199,128200.0
2012-09-07 10:30:00,33.51,33.53,33.48,33.48,219000.0,16.515,16.5248,16.5002,16.5002,219000.0
2012-09-07 10:40:00,33.49,33.55,33.49,33.55,84500.0,16.5051,16.5347,16.5051,16.5347,84500.0
2012-09-07 10:50:00,33.55,33.61,33.53,33.59,113700.0,16.5347,16.5643,16.5248,16.5544,113700.0
2012-09-07 11:00:00,33.58,33.67,33.56,33.67,162400.0,16.5495,16.5938,16.5396,16.5938,162400.0
2012-09-07 11:10:00,33.67,33.69,33.61,33.63,50500.0,16.5938,16.6037,16.5643,16.5741,50500.0
2012-09-07 11:20:00,33.64,33.69,33.61,33.68,33800.0,16.579,16.6037,16.5643,16.5987,33800.0
2012-09-07 11:30:00,33.68,33.73,33.66,33.67,101100.0,16.5987,16.6234,16.5889,16.5938,101100.0
2012-09-07 11:40:00,33.67,33.68,33.63,33.64,68500.0,16.5938,16.5987,16.5741,16.579,68500.0
2012-09-07 11:50:00,33.64,33.71,33.64,33.71,117500.0,16.579,16.6135,16.579,16.6135,117500.0
2012-09-07 12:00:00,33.7,33.71,33.68,33.7,54200.0,16.6086,16.6135,16.5987,16.6086,54200.0
2012-09-07 12:10:00,33.7,33.71,33.66,33.66,117600.0,16.6086,16.6135,16.5889,16.5889,117600.0
2012-09-07 12:20:00,33.66,33.68,33.64,33.65,53300.0,16.5889,16.5987,16.579,16.584,53300.0
2012-09-07 12:30:00,33.66,33.67,33.61,33.66,96100.0,16.5889,16.5938,16.5643,16.5889,96100.0
2012-09-07 12:40:00,33.67,33.7,33.64,33.68,100900.0,16.5938,16.6086,16.579,16.5987,100900.0
2012-09-07 12:50:00,33.68,33.7,33.65,33.68,93700.0,16.5987,16.6086,16.584,16.5987,93700.0
2012-09-07 13:00:00,33.68,33.72,33.68,33.7,40500.0,16.5987,16.6185,16.5987,16.6086,40500.0
2012-09-07 13:10:00,33.69,33.71,33.64,33.67,110700.0,16.6037,16.6135,16.579,16.5938,110700.0
2012-09-07 13:20:00,33.67,33.72,33.66,33.71,71900.0,16.5938,16.6185,16.5889,16.6135,71900.0
2012-09-07 13:30:00,33.72,33.72,33.67,33.69,228200.0,16.6185,16.6185,16.5938,16.6037,228200.0
2012-09-07 13:40:00,33.69,33.7,33.67,33.67,52900.0,16.6037,16.6086,16.5938,16.5938,52900.0
2012-09-07 13:50:00,33.68,33.69,33.66,33.68,47000.0,16.5987,16.6037,16.5889,16.5987,47000.0
2012-09-07 14:00:00,33.68,33.7,33.67,33.7,71900.0,16.5987,16.6086,16.5938,16.6086,71900.0
2012-09-07 14:10:00,33.7,33.7,33.68,33.7,175900.0,16.6086,16.6086,16.5987,16.6086,175900.0
2012-09-07 14:20:00,33.69,33.7,33.66,33.68,59400.0,16.6037,16.6086,16.5889,16.5987,59400.0
2012-09-07 14:30:00,33.67,33.71,33.66,33.71,59100.0,16.5938,16.6135,16.5889,16.6135,59100.0
2012-09-07 14:40:00,33.7,33.73,33.69,33.71,42800.0,16.6086,16.6234,16.6037,16.6135,42800.0
2012-09-07 14:50:00,33.71,33.74,33.71,33.71,51600.0,16.6135,16.6283,16.6135,16.6135,51600.0
2012-09-07 15:00:00,33.71,33.78,33.71,33.76,103700.0,16.6135,16.648,16.6135,16.6382,103700.0
2012-09-07 15:10:00,33.76,33.77,33.73,33.74,95900.0,16.6382,16.6431,16.6234,16.6283,95900.0
2012-09-07 15:20:00,33.74,33.85,33.74,33.84,183700.0,16.6283,16.6825,16.6283,16.6776,183700.0
2012-09-07 15:30:00,33.84,33.86,33.82,33.84,210700.0,16.6776,16.6875,16.6677,16.6776,210700.0
2012-09-07 15:40:00,33.84,33.85,33.78,33.84,189800.0,16.6776,16.6825,16.648,16.6776,189800.0
2012-09-07 15:50:00,33.84,33.9,33.84,33.89,305100.0,16.6776,16.7072,16.6776,16.7022,305100.0
2012-09-10 09:30:00,33.92,33.92,33.7,33.73,135700.0,16.717,16.717,16.6086,16.6234,135700.0
2012-09-10 09:40:00,33.73,33.8,33.7,33.75,85300.0,16.6234,16.6579,16.6086,16.6332,85300.0
2012-09-10 09:50:00,33.76,33.79,33.69,33.75,107800.0,16.6382,16.653,16.6037,16.6332,107800.0
2012-09-10 10:00:00,33.75,33.76,33.71,33.73,91600.0,16.6332,16.6382,16.6135,16.6234,91600.0
2012-09-10 10:10:00,33.74,33.75,33.71,33.73,61700.0,16.6283,16.6332,16.6135,16.6234,61700.0
2012-09-10 10:20:00,33.74,33.77,33.69,33.72,59600.0,16.6283,16.6431,16.6037,16.6185,59600.0
2012-09-10 10:30:00,33.72,33.73,33.64,33.64,61600.0,16.6185,16.6234,16.579,16.579,61600.0
2012-09-10 10:40:00,33.64,33.65,33.6,33.63,49200.0,16.579,16.584,16.5593,16.5741,49200.0
2012-09-10 10:50:00,33.63,33.64,33.59,33.61,33900.0,16.5741,16.579,16.5544,16.5643,33900.0
2012-09-10 11:00:00,33.61,33.65,33.59,33.6,40700.0,16.5643,16.584,16.5544,16.5593,40700.0
2012-09-10 11:10:00,33.6,33.61,33.58,33.59,38800.0,16.5593,16.5643,16.5495,16.5544,38800.0
2012-09-10 11:20:00,33.6,33.61,33.57,33.58,62400.0,16.5593,16.5643,16.5445,16.5495,62400.0
2012-09-10 11:30:00,33.58,33.63,33.57,33.62,70400.0,16.5495,16.5741,16.5445,16.5692,70400.0
2012-09-10 11:40:00,33.62,33.63,33.56,33.57,39700.0,16.5692,16.5741,16.5396,16.5445,39700.0
2012-09-10 11:50:00,33.57,33.58,33.55,33.55,32900.0,16.5445,16.5495,16.5347,16.5347,32900.0
2012-09-10 12:00:00,33.56,33.58,33.55,33.55,24000.0,16.5396,16.5495,16.5347,16.5347,24000.0
2012-09-10 12:10:00,33.54,33.57,33.54,33.55,36700.0,16.5298,16.5445,16.5298,16.5347,36700.0
2012-09-10 12:20:00,33.55,33.56,33.53,33.55,38300.0,16.5347,16.5396,16.5248,16.5347,38300.0
2012-09-10 12:30:00,33.55,33.55,33.49,33.54,95900.0,16.5347,16.5347,16.5051,16.5298,95900.0
2012-09-10 12:40:00,33.54,33.6,33.53,33.59,64800.0,16.5298,16.5593,16.5248,16.5544,64800.0
2012-09-10 12:50:00,33.59,33.67,33.59,33.67,35500.0,16.5544,16.5938,16.5544,16.5938,35500.0
2012-09-10 13:00:00,33.67,33.67,33.66,33.67,29000.0,16.5938,16.5938,16.5889,16.5938,29000.0
2012-09-10 13:10:00,33.67,33.7,33.66,33.7,33900.0,16.5938,16.6086,16.5889,16.6086,33900.0
2012-09-10 13:20:00,33.7,33.72,33.69,33.72,46700.0,16.6086,16.6185,16.6037,16.6185,46700.0
2012-09-10 13:30:00,33.72,33.74,33.71,33.71,42100.0,16.6185,16.6283,16.6135,16.6135,42100.0
2012-09-10 13:40:00,33.71,33.72,33.66,33.67,40900.0,16.6135,16.6185,16.5889,16.5938,40900.0
2012-09-10 13:50:00,33.67,33.74,33.65,33.73,131800.0,16.5938,16.6283,16.584,16.6234,131800.0
2012-09-10 14:00:00,33.73,33.76,33.65,33.66,136800.0,16.6234,16.6382,16.584,16.5889,136800.0
2012-09-10 14:10:00,33.66,33.7,33.66,33.67,169600.0,16.5889,16.6086,16.5889,16.5938,169600.0
2012-09-10 14:20:00,33.67,33.73,33.66,33.73,118500.0,16.5938,16.6234,16.5889,16.6234,118500.0
2012-09-10 14:30:00,33.73,33.74,33.72,33.73,160300.0,16.6234,16.6283,16.6185,16.6234,160300.0
2012-09-10 14:40:00,33.73,33.74,33.7,33.73,98300.0,16.6234,16.6283,16.6086,16.6234,98300.0
2012-09-10 14:50:00,33.73,33.74,33.69,33.71,122200.0,16.6234,16.6283,16.6037,16.6135,122200.0
2012-09-10 15:00:00,33.72,33.75,33.71,33.72,87500.0,16.6185,16.6332,16.6135,16.6185,87500.0
2012-09-10 15:10:00,33.73,33.73,33.66,33.69,124000.0,16.6234,16.6234,16.5889,16.6037,124000.0
2012-09-10 15:20:00,33.68,33.73,33.66,33.68,211600.0,16.5987,16.6234,16.5889,16.5987,211600.0
2012-09-10 15:30:00,33.67,33.67,33.63,33.67,161600.0,16.5938,16.5938,16.5741,16.5938,161600.0
2012-09-10 15:40:00,33.67,33.67,33.61,33.65,201000.0,16.5938,16.5938,16.5643,16.584,201000.0
2012-09-10 15:50:00,33.64,33.64,33.6,33.62,243000.0,16.579,16.579,16.5593,16.5692,243000.0
2012-09-11 09:30:00,33.75,33.89,33.75,33.85,89700.0,16.6332,16.7022,16.6332,16.6825,89700.0
2012-09-11 09:40:00,33.83,33.92,33.74,33.91,79000.0,16.6727,16.717,16.6283,16.7121,79000.0
2012-09-11 09:50:00,33.92,33.93,33.86,33.87,105300.0,16.717,16.722,16.6875,16.6924,105300.0
2012-09-11 10:00:00,33.88,33.9,33.75,33.76,126000.0,16.6973,16.7072,16.6332,16.6382,126000.0
2012-09-11 10:10:00,33.77,33.83,33.74,33.81,82400.0,16.6431,16.6727,16.6283,16.6628,82400.0
2012-09-11 10:20:00,33.81,33.82,33.78,33.79,64400.0,16.6628,16.6677,16.648,16.653,64400.0
2012-09-11 10:30:00,33.78,33.81,33.76,33.78,52800.0,16.648,16.6628,16.6382,16.648,52800.0
2012-09-11 10:40:00,33.79,33.85,33.79,33.85,46200.0,16.653,16.6825,16.653,16.6825,46200.0
2012-09-11 10:50:00,33.85,33.86,33.77,33.78,51000.0,16.6825,16.6875,16.6431,16.648,51000.0
2012-09-11 11:00:00,33.78,33.81,33.76,33.76,54800.0,16.648,16.6628,16.6382,16.6382,54800.0
2012-09-11 11:10:00,33.76,33.79,33.72,33.76,104700.0,16.6382,16.653,16.6185,16.6382,104700.0
2012-09-11 11:20:00,33.77,33.82,33.76,33.8,26800.0,16.6431,16.6677,16.6382,16.6579,26800.0
2012-09-11 11:30:00,33.8,33.83,33.79,33.8,39600.0,16.6579,16.6727,16.653,16.6579,39600.0
2012-09-11 11:40:00,33.81,33.82,33.79,33.79,26900.0,16.6628,16.6677,16.653,16.653,26900.0
2012-09-11 11:50:00,33.8,33.8,33.74,33.75,26100.0,16.6579,16.6579,16.6283,16.6332,26100.0
2012-09-11 12:00:00,33.76,33.78,33.75,33.76,15300.0,16.6382,16.648,16.6332,16.6382,15300.0
2012-09-11 12:10:00,33.77,33.78,33.71,33.78,34600.0,16.6431,16.648,16.6135,16.648,34600.0
2012-09-11 12:20:00,33.77,33.79,33.76,33.78,32800.0,16.6431,16.653,16.6382,16.648,32800.0
2012-09-11 12:30:00,33.77,33.79,33.75,33.75,35100.0,16.6431,16.653,16.6332,16.6332,35100.0
2012-09-11 12:40:00,33.75,33.79,33.75,33.77,46400.0,16.6332,16.653,16.6332,16.6431,46400.0
2012-09-11 12:50:00,33.77,33.78,33.76,33.78,22700.0,16.6431,16.648,16.6382,16.648,22700.0
2012-09-11 13:00:00,33.78,33.78,33.73,33.75,58600.0,16.648,16.648,16.6234,16.6332,58600.0
2012-09-11 13:10:00,33.76,33.77,33.72,33.77,50800.0,16.6382,16.6431,16.6185,16.6431,50800.0
2012-09-11 13:20:00,33.77,33.78,33.75,33.76,27200.0,16.6431,16.648,16.6332,16.6382,27200.0
2012-09-11 13:30:00,33.75,33.77,33.73,33.75,90500.0,16.6332,16.6431,16.6234,16.6332,90500.0
2012-09-11 13:40:00,33.75,33.77,33.73,33.75,60900.0,16.6332,16.6431,16.6234,16.6332,60900.0
2012-09-11 13:50:00,33.76,33.76,33.71,33.72,38700.0,16.6382,16.6382,16.6135,16.6185,38700.0
2012-09-11 14:00:00,33.73,33.79,33.73,33.79,47800.0,16.6234,16.653,16.6234,16.653,47800.0
2012-09-11 14:10:00,33.79,33.8,33.75,33.79,56600.0,16.653,16.6579,16.6332,16.653,56600.0
2012-09-11 14:20:00,33.79,33.8,33.76,33.78,55500.0,16.653,16.6579,16.6382,16.648,55500.0
2012-09-11 14:30:00,33.77,33.78,33.75,33.78,51300.0,16.6431,16.648,16.6332,16.648,51300.0
2012-09-11 14:40:00,33.78,33.79,33.75,33.76,43700.0,16.648,16.653,16.6332,16.6382,43700.0
2012-09-11 14:50:00,33.75,33.8,33.75,33.78,64800.0,16.6332,16.6579,16.6332,16.648,64800.0
2012-09-11 15:00:00,33.78,33.81,33.76,33.78,75000.0,16.648,16.6628,16.6382,16.648,75000.0
2012-09-11 15:10:00,33.78,33.8,33.73,33.74,74600.0,16.648,16.6579,16.6234,16.6283,74600.0
2012-09-11 15:20:00,33.73,33.75,33.69,33.71,101000.0,16.6234,16.6332,16.6037,16.6135,101000.0
2012-09-11 15:30:00,33.71,33.78,33.71,33.73,92800.0,16.6135,16.648,16.6135,16.6234,92800.0
2012-09-11 15:40:00,33.72,33.77,33.71,33.75,118100.0,16.6185,16.6431,16.6135,16.6332,118100.0
2012-09-11 15:50:00,33.75,33.78,33.74,33.75,310400.0,16.6332,16.648,16.6283,16.6332,310400.0
2012-09-12 09:30:00,33.88,33.88,33.7,33.84,53900.0,16.6973,16.6973,16.6086,16.6776,53900.0
2012-09-12 09:40:00,33.83,33.89,33.75,33.85,77700.0,16.6727,16.7022,16.6332,16.6825,77700.0
2012-09-12 09:50:00,33.85,33.95,33.85,33.9,41000.0,16.6825,16.7318,16.6825,16.7072,41000.0
2012-09-12 10:00:00,33.9,33.97,33.84,33.85,94800.0,16.7072,16.7417,16.6776,16.6825,94800.0
2012-09-12 10:10:00,33.85,33.87,33.8,33.85,62300.0,16.6825,16.6924,16.6579,16.6825,62300.0
2012-09-12 10:20:00,33.85,33.86,33.75,33.76,34300.0,16.6825,16.6875,16.6332,16.6382,34300.0
2012-09-12 10:30:00,33.76,33.79,33.71,33.74,97600.0,16.6382,16.653,16.6135,16.6283,97600.0
2012-09-12 10:40:00,33.73,33.76,33.67,33.73,86800.0,16.6234,16.6382,16.5938,16.6234,86800.0
2012-09-12 10:50:00,33.74,33.81,33.72,33.78,15900.0,16.6283,16.6628,16.6185,16.648,15900.0
2012-09-12 11:00:00,33.79,33.8,33.76,33.79,25200.0,16.653,16.6579,16.6382,16.653,25200.0
2012-09-12 11:10:00,33.79,33.8,33.74,33.76,30900.0,16.653,16.6579,16.6283,16.6382,30900.0
2012-09-12 11:20:00,33.76,33.79,33.73,33.74,45700.0,16.6382,16.653,16.6234,16.6283,45700.0
2012-09-12 11:30:00,33.75,33.8,33.75,33.75,73200.0,16.6332,16.6579,16.6332,16.6332,73200.0
2012-09-12 11:40:00,33.75,33.81,33.73,33.79,92900.0,16.6332,16.6628,16.6234,16.653,92900.0
2012-09-12 11:50:00,33.8,33.8,33.75,33.77,21500.0,16.6579,16.6579,16.6332,16.6431,21500.0
2012-09-12 12:00:00,33.77,33.82,33.77,33.8,26100.0,16.6431,16.6677,16.6431,16.6579,26100.0
2012-09-12 12:10:00,33.8,33.85,33.8,33.85,26700.0,16.6579,16.6825,16.6579,16.6825,26700.0
2012-09-12 12:20:00,33.85,33.87,33.83,33.87,29900.0,16.6825,16.6924,16.6727,16.6924,29900.0
2012-09-12 12:30:00,33.87,33.88,33.84,33.87,32200.0,16.6924,16.6973,16.6776,16.6924,32200.0
2012-09-12 12:40:00,33.87,33.88,33.85,33.87,39200.0,16.6924,16.6973,16.6825,16.6924,39200.0
2012-09-12 12:50:00,33.86,33.91,33.86,33.91,32400.0,16.6875,16.7121,16.6875,16.7121,32400.0
2012-09-12 13:00:00,33.91,33.95,33.9,33.94,52300.0,16.7121,16.7318,16.7072,16.7269,52300.0
2012-09-12 13:10:00,33.94,33.95,33.9,33.92,30900.0,16.7269,16.7318,16.7072,16.717,30900.0
2012-09-12 13:20:00,33.93,33.95,33.92,33.95,28600.0,16.722,16.7318,16.717,16.7318,28600.0
2012-09-12 13:30:00,33.94,33.95,33.92,33.93,63000.0,16.7269,16.7318,16.717,16.722,63000.0
2012-09-12 13:40:00,33.93,33.95,33.92,33.95,25500.0,16.722,16.7318,16.717,16.7318,25500.0
2012-09-12 13:50:00,33.94,33.97,33.93,33.95,44900.0,16.7269,16.7417,16.722,16.7318,44900.0
2012-09-12 14:00:00,33.96,33.98,33.95,33.98,22000.0,16.7367,16.7466,16.7318,16.7466,22000.0
2012-09-12 14:10:00,33.98,33.99,33.94,33.95,37300.0,16.7466,16.7515,16.7269,16.7318,37300.0
2012-09-12 14:20:00,33.94,33.98,33.93,33.95,28200.0,16.7269,16.7466,16.722,16.7318,28200.0
2012-09-12 14:30:00,33.95,33.97,33.9,33.92,53800.0,16.7318,16.7417,16.7072,16.717,53800.0
2012-09-12 14:40:00,33.92,33.97,33.91,33.91,80300.0,16.717,16.7417,16.7121,16.7121,80300.0
2012-09-12 14:50:00,33.92,33.94,33.91,33.93,48400.0,16.717,16.7269,16.7121,16.722,48400.0
2012-09-12 15:00:00,33.93,33.94,33.9,33.91,56000.0,16.722,16.7269,16.7072,16.7121,56000.0
2012-09-12 15:10:00,33.92,33.92,33.9,33.9,40800.0,16.717,16.717,16.7072,16.7072,40800.0
2012-09-12 15:20:00,33.9,33.93,33.9,33.93,52500.0,16.7072,16.722,16.7072,16.722,52500.0
2012-09-12 15:30:00,33.93,33.97,33.91,33.94,109000.0,16.722,16.7417,16.7121,16.7269,109000.0
2012-09-12 15:40:00,33.95,33.97,33.91,33.94,158200.0,16.7318,16.7417,16.7121,16.7269,158200.0
2012-09-12 15:50:00,33.94,33.98,33.92,33.97,270100.0,16.7269,16.7466,16.717,16.7417,270100.0
2012-09-13 09:30:00,33.84,33.98,33.82,33.9,47100.0,16.6776,16.7466,16.6677,16.7072,47100.0
2012-09-13 09:40:00,33.89,33.93,33.76,33.77,128100.0,16.7022,16.722,16.6382,16.6431,128100.0
2012-09-13 09:50:00,33.77,33.85,33.75,33.79,38800.0,16.6431,16.6825,16.6332,16.653,38800.0
2012-09-13 10:00:00,33.8,33.9,33.8,33.85,55100.0,16.6579,16.7072,16.6579,16.6825,55100.0
2012-09-13 10:10:00,33.85,33.93,33.85,33.9,27500.0,16.6825,16.722,16.6825,16.7072,27500.0
2012-09-13 10:20:00,33.89,33.9,33.81,33.85,54900.0,16.7022,16.7072,16.6628,16.6825,54900.0
2012-09-13 10:30:00,33.85,33.88,33.82,33.88,95000.0,16.6825,16.6973,16.6677,16.6973,95000.0
2012-09-13 10:40:00,33.87,33.95,33.87,33.94,66900.0,16.6924,16.7318,16.6924,16.7269,66900.0
2012-09-13 10:50:00,33.95,34.0,33.94,34.0,82000.0,16.7318,16.7565,16.7269,16.7565,82000.0
2012-09-13 11:00:00,33.99,34.1,33.98,34.06,217900.0,16.7515,16.8057,16.7466,16.786,217900.0
2012-09-13 11:10:00,34.06,34.12,34.05,34.11,42700.0,16.786,16.8156,16.7811,16.8107,42700.0
2012-09-13 11:20:00,34.11,34.18,34.1,34.15,75100.0,16.8107,16.8452,16.8057,16.8304,75100.0
2012-09-13 11:30:00,34.14,34.16,34.1,34.11,30200.0,16.8255,16.8353,16.8057,16.8107,30200.0
2012-09-13 11:40:00,34.12,34.15,34.11,34.15,53200.0,16.8156,16.8304,16.8107,16.8304,53200.0
2012-09-13 11:50:00,34.15,34.17,34.09,34.12,70200.0,16.8304,16.8402,16.8008,16.8156,70200.0
2012-09-13 12:00:00,34.11,34.14,34.09,34.13,34400.0,16.8107,16.8255,16.8008,16.8205,34400.0
2012-09-13 12:10:00,34.13,34.14,34.06,34.12,102700.0,16.8205,16.8255,16.786,16.8156,102700.0
2012-09-13 12:20:00,34.13,34.16,34.07,34.09,72600.0,16.8205,16.8353,16.791,16.8008,72600.0
2012-09-13 12:30:00,34.1,34.4,34.07,34.34,171800.0,16.8057,16.9536,16.791,16.924,171800.0
2012-09-13 12:40:00,34.32,34.5,34.31,34.5,372800.0,16.9142,17.0029,16.9092,17.0029,372800.0
2012-09-13 12:50:00,34.49,34.6,34.47,34.57,251900.0,16.9979,17.0522,16.9881,17.0374,251900.0
2012-09-13 13:00:00,34.57,34.65,34.57,34.61,121400.0,17.0374,17.0768,17.0374,17.0571,121400.0
2012-09-13 13:10:00,34.59,34.68,34.58,34.66,116800.0,17.0472,17.0916,17.0423,17.0817,116800.0
2012-09-13 13:20:00,34.66,34.75,34.65,34.75,224800.0,17.0817,17.1261,17.0768,17.1261,224800.0
2012-09-13 13:30:00,34.74,34.84,34.74,34.83,77100.0,17.1212,17.1704,17.1212,17.1655,77100.0
2012-09-13 13:40:00,34.82,34.89,34.81,34.87,219400.0,17.1606,17.1951,17.1557,17.1852,219400.0
2012-09-13 13:50:00,34.87,34.91,34.85,34.89,174900.0,17.1852,17.2049,17.1754,17.1951,174900.0
2012-09-13 14:00:00,34.88,34.93,34.86,34.88,100900.0,17.1902,17.2148,17.1803,17.1902,100900.0
2012-09-13 14:10:00,34.87,34.94,34.87,34.94,55900.0,17.1852,17.2197,17.1852,17.2197,55900.0
2012-09-13 14:20:00,34.94,35.0,34.91,34.94,183800.0,17.2197,17.2493,17.2049,17.2197,183800.0
2012-09-13 14:30:00,34.94,34.95,34.82,34.83,346200.0,17.2197,17.2247,17.1606,17.1655,346200.0
2012-09-13 14:40:00,34.84,34.88,34.78,34.79,195200.0,17.1704,17.1902,17.1409,17.1458,195200.0
2012-09-13 14:50:00,34.79,34.8,34.7,34.71,110300.0,17.1458,17.1507,17.1014,17.1064,110300.0
2012-09-13 15:00:00,34.71,34.72,34.64,34.66,182400.0,17.1064,17.1113,17.0719,17.0817,182400.0
2012-09-13 15:10:00,34.66,34.7,34.66,34.68,317600.0,17.0817,17.1014,17.0817,17.0916,317600.0
2012-09-13 15:20:00,34.68,34.74,34.66,34.7,189300.0,17.0916,17.1212,17.0817,17.1014,189300.0
2012-09-13 15:30:00,34.7,34.73,34.67,34.69,217100.0,17.1014,17.1162,17.0867,17.0965,217100.0
2012-09-13 15:40:00,34.7,34.82,34.7,34.73,340400.0,17.1014,17.1606,17.1014,17.1162,340400.0
2012-09-13 15:50:00,34.72,34.73,34.61,34.69,482600.0,17.1113,17.1162,17.0571,17.0965,482600.0
2012-09-14 09:30:00,34.78,35.13,34.7,35.1,293200.0,17.1409,17.3134,17.1014,17.2986,293200.0
2012-09-14 09:40:00,35.1,35.15,35.01,35.14,160400.0,17.2986,17.3232,17.2542,17.3183,160400.0
2012-09-14 09:50:00,35.15,35.23,35.1,35.1,112300.0,17.3232,17.3626,17.2986,17.2986,112300.0
2012-09-14 10:00:00,35.1,35.25,35.08,35.23,86500.0,17.2986,17.3725,17.2887,17.3626,86500.0
2012-09-14 10:10:00,35.23,35.34,35.21,35.33,140000.0,17.3626,17.4169,17.3528,17.4119,140000.0
2012-09-14 10:20:00,35.33,35.39,35.32,35.38,170600.0,17.4119,17.4415,17.407,17.4366,170600.0
2012-09-14 10:30:00,35.38,35.39,35.23,35.27,94700.0,17.4366,17.4415,17.3626,17.3824,94700.0
2012-09-14 10:40:00,35.27,35.29,35.15,35.15,111600.0,17.3824,17.3922,17.3232,17.3232,111600.0
2012-09-14 10:50:00,35.15,35.19,35.11,35.13,178000.0,17.3232,17.3429,17.3035,17.3134,178000.0
2012-09-14 11:00:00,35.12,35.17,35.1,35.14,110500.0,17.3084,17.3331,17.2986,17.3183,110500.0
2012-09-14 11:10:00,35.13,35.16,35.03,35.04,96800.0,17.3134,17.3281,17.2641,17.269,96800.0
2012-09-14 11:20:00,35.04,35.12,35.04,35.09,83400.0,17.269,17.3084,17.269,17.2937,83400.0
2012-09-14 11:30:00,35.1,35.15,35.05,35.09,57500.0,17.2986,17.3232,17.2739,17.2937,57500.0
2012-09-14 11:40:00,35.09,35.14,35.07,35.09,192300.0,17.2937,17.3183,17.2838,17.2937,192300.0
2012-09-14 11:50:00,35.09,35.09,34.94,34.96,125400.0,17.2937,17.2937,17.2197,17.2296,125400.0
2012-09-14 12:00:00,34.95,35.04,34.9,35.04,120800.0,17.2247,17.269,17.2,17.269,120800.0
2012-09-14 12:10:00,35.04,35.09,34.99,35.09,106800.0,17.269,17.2937,17.2444,17.2937,106800.0
2012-09-14 12:20:00,35.09,35.12,35.08,35.11,161500.0,17.2937,17.3084,17.2887,17.3035,161500.0
2012-09-14 12:30:00,35.12,35.16,35.07,35.07,583800.0,17.3084,17.3281,17.2838,17.2838,583800.0
2012-09-14 12:40:00,35.07,35.11,35.07,35.11,51900.0,17.2838,17.3035,17.2838,17.3035,51900.0
2012-09-14 12:50:00,35.11,35.13,35.06,35.06,47600.0,17.3035,17.3134,17.2789,17.2789,47600.0
2012-09-14 13:00:00,35.07,35.08,35.02,35.08,56000.0,17.2838,17.2887,17.2592,17.2887,56000.0
2012-09-14 13:10:00,35.08,35.1,35.06,35.06,76200.0,17.2887,17.2986,17.2789,17.2789,76200.0
2012-09-14 13:20:00,35.06,35.08,34.98,34.99,70500.0,17.2789,17.2887,17.2394,17.2444,70500.0
2012-09-14 13:30:00,34.99,35.06,34.99,35.0,94200.0,17.2444,17.2789,17.2444,17.2493,94200.0
2012-09-14 13:40:00,35.0,35.02,34.95,34.97,80400.0,17.2493,17.2592,17.2247,17.2345,80400.0
2012-09-14 13:50:00,34.97,35.05,34.97,35.05,93700.0,17.2345,17.2739,17.2345,17.2739,93700.0
2012-09-14 14:00:00,35.05,35.07,35.04,35.07,104000.0,17.2739,17.2838,17.269,17.2838,104000.0
2012-09-14 14:10:00,35.07,35.08,35.02,35.03,89200.0,17.2838,17.2887,17.2592,17.2641,89200.0
2012-09-14 14:20:00,35.03,35.08,35.02,35.03,91300.0,17.2641,17.2887,17.2592,17.2641,91300.0
2012-09-14 14:30:00,35.03,35.07,35.0,35.0,70600.0,17.2641,17.2838,17.2493,17.2493,70600.0
2012-09-14 14:40:00,35.01,35.09,35.0,35.08,73600.0,17.2542,17.2937,17.2493,17.2887,73600.0
2012-09-14 14:50:00,35.09,35.12,35.05,35.1,261900.0,17.2937,17.3084,17.2739,17.2986,261900.0
2012-09-14 15:00:00,35.09,35.12,35.07,35.09,75900.0,17.2937,17.3084,17.2838,17.2937,75900.0
2012-09-14 15:10:00,35.09,35.1,35.02,35.03,82800.0,17.2937,17.2986,17.2592,17.2641,82800.0
2012-09-14 15:20:00,35.04,35.05,34.98,35.02,126400.0,17.269,17.2739,17.2394,17.2592,126400.0
2012-09-14 15:30:00,35.03,35.09,34.98,35.08,136300.0,17.2641,17.2937,17.2394,17.2887,136300.0
2012-09-14 15:40:00,35.08,35.1,34.98,34.98,262700.0,17.2887,17.2986,17.2394,17.2394,262700.0
2012-09-14 15:50:00,34.98,35.1,34.98,35.09,617100.0,17.2394,17.2986,17.2394,17.2937,617100.0
2012-09-17 09:30:00,35.03,35.05,34.81,34.9,146600.0,17.2641,17.2739,17.1557,17.2,146600.0
2012-09-17 09:40:00,34.9,34.92,34.86,34.92,78200.0,17.2,17.2099,17.1803,17.2099,78200.0
2012-09-17 09:50:00,34.91,34.93,34.89,34.92,92100.0,17.2049,17.2148,17.1951,17.2099,92100.0
2012-09-17 10:00:00,34.92,34.93,34.82,34.84,73100.0,17.2099,17.2148,17.1606,17.1704,73100.0
2012-09-17 10:10:00,34.83,34.88,34.82,34.85,50000.0,17.1655,17.1902,17.1606,17.1754,50000.0
2012-09-17 10:20:00,34.85,34.89,34.83,34.87,90400.0,17.1754,17.1951,17.1655,17.1852,90400.0
2012-09-17 10:30:00,34.88,34.9,34.78,34.78,128300.0,17.1902,17.2,17.1409,17.1409,128300.0
2012-09-17 10:40:00,34.78,34.82,34.75,34.81,92200.0,17.1409,17.1606,17.1261,17.1557,92200.0
2012-09-17 10:50:00,34.81,34.82,34.73,34.74,129400.0,17.1557,17.1606,17.1162,17.1212,129400.0
2012-09-17 11:00:00,34.74,34.77,34.71,34.73,74200.0,17.1212,17.1359,17.1064,17.1162,74200.0
2012-09-17 11:10:00,34.72,34.73,34.62,34.62,177800.0,17.1113,17.1162,17.062,17.062,177800.0
2012-09-17 11:20:00,34.63,34.65,34.57,34.6,109400.0,17.0669,17.0768,17.0374,17.0522,109400.0
2012-09-17 11:30:00,34.59,34.63,34.58,34.6,67400.0,17.0472,17.0669,17.0423,17.0522,67400.0
2012-09-17 11:40:00,34.59,34.71,34.59,34.7,44800.0,17.0472,17.1064,17.0472,17.1014,44800.0
2012-09-17 11:50:00,34.71,34.74,34.69,34.72,80600.0,17.1064,17.1212,17.0965,17.1113,80600.0
2012-09-17 12:00:00,34.72,34.73,34.69,34.69,73800.0,17.1113,17.1162,17.0965,17.0965,73800.0
2012-09-17 12:10:00,34.69,34.72,34.68,34.69,59700.0,17.0965,17.1113,17.0916,17.0965,59700.0
2012-09-17 12:20:00,34.7,34.72,34.65,34.7,214900.0,17.1014,17.1113,17.0768,17.1014,214900.0
2012-09-17 12:30:00,34.7,34.7,34.6,34.62,165200.0,17.1014,17.1014,17.0522,17.062,165200.0
2012-09-17 12:40:00,34.62,34.65,34.56,34.63,173200.0,17.062,17.0768,17.0324,17.0669,173200.0
2012-09-17 12:50:00,34.64,34.68,34.62,34.67,45500.0,17.0719,17.0916,17.062,17.0867,45500.0
2012-09-17 13:00:00,34.66,34.67,34.61,34.61,79200.0,17.0817,17.0867,17.0571,17.0571,79200.0
2012-09-17 13:10:00,34.61,34.63,34.59,34.59,47500.0,17.0571,17.0669,17.0472,17.0472,47500.0
2012-09-17 13:20:00,34.59,34.62,34.58,34.58,53200.0,17.0472,17.062,17.0423,17.0423,53200.0
2012-09-17 13:30:00,34.58,34.59,34.57,34.58,61300.0,17.0423,17.0472,17.0374,17.0423,61300.0
2012-09-17 13:40:00,34.58,34.59,34.56,34.57,38300.0,17.0423,17.0472,17.0324,17.0374,38300.0
2012-09-17 13:50:00,34.56,34.58,34.5,34.53,74500.0,17.0324,17.0423,17.0029,17.0177,74500.0
2012-09-17 14:00:00,34.53,34.55,34.42,34.44,148900.0,17.0177,17.0275,16.9634,16.9733,148900.0
2012-09-17 14:10:00,34.45,34.5,34.42,34.49,76600.0,16.9782,17.0029,16.9634,16.9979,76600.0
2012-09-17 14:20:00,34.49,34.55,34.49,34.52,58500.0,16.9979,17.0275,16.9979,17.0127,58500.0
2012-09-17 14:30:00,34.51,34.54,34.47,34.52,64600.0,17.0078,17.0226,16.9881,17.0127,64600.0
2012-09-17 14:40:00,34.51,34.62,34.48,34.59,96200.0,17.0078,17.062,16.993,17.0472,96200.0
2012-09-17 14:50:00,34.6,34.6,34.52,34.52,74800.0,17.0522,17.0522,17.0127,17.0127,74800.0
2012-09-17 15:00:00,34.52,34.57,34.52,34.57,76300.0,17.0127,17.0374,17.0127,17.0374,76300.0
2012-09-17 15:10:00,34.57,34.59,34.54,34.55,140200.0,17.0374,17.0472,17.0226,17.0275,140200.0
2012-09-17 15:20:00,34.55,34.56,34.47,34.47,110900.0,17.0275,17.0324,16.9881,16.9881,110900.0
2012-09-17 15:30:00,34.48,34.54,34.46,34.53,117900.0,16.993,17.0226,16.9832,17.0177,117900.0
2012-09-17 15:40:00,34.53,34.57,34.5,34.5,185700.0,17.0177,17.0374,17.0029,17.0029,185700.0
2012-09-17 15:50:00,34.5,34.55,34.48,34.55,284000.0,17.0029,17.0275,16.993,17.0275,284000.0
2012-09-18 09:30:00,34.44,34.51,34.18,34.24,129000.0,16.9733,17.0078,16.8452,16.8747,129000.0
2012-09-18 09:40:00,34.25,34.4,34.22,34.25,225000.0,16.8797,16.9536,16.8649,16.8797,225000.0
2012-09-18 09:50:00,34.25,34.3,34.18,34.22,314000.0,16.8797,16.9043,16.8452,16.8649,314000.0
2012-09-18 10:00:00,34.22,34.28,34.2,34.2,96500.0,16.8649,16.8945,16.855,16.855,96500.0
2012-09-18 10:10:00,34.2,34.24,34.14,34.22,161300.0,16.855,16.8747,16.8255,16.8649,161300.0
2012-09-18 10:20:00,34.22,34.31,34.22,34.3,67700.0,16.8649,16.9092,16.8649,16.9043,67700.0
2012-09-18 10:30:00,34.3,34.35,34.27,34.31,239400.0,16.9043,16.929,16.8895,16.9092,239400.0
2012-09-18 10:40:00,34.32,34.35,34.23,34.25,353300.0,16.9142,16.929,16.8698,16.8797,353300.0
2012-09-18 10:50:00,34.25,34.29,34.2,34.29,73600.0,16.8797,16.8994,16.855,16.8994,73600.0
2012-09-18 11:00:00,34.29,34.3,34.26,34.28,82100.0,16.8994,16.9043,16.8846,16.8945,82100.0
2012-09-18 11:10:00,34.28,34.32,34.26,34.31,67600.0,16.8945,16.9142,16.8846,16.9092,67600.0
2012-09-18 11:20:00,34.31,34.31,34.28,34.29,33900.0,16.9092,16.9092,16.8945,16.8994,33900.0
2012-09-18 11:30:00,34.29,34.29,34.21,34.24,56700.0,16.8994,16.8994,16.86,16.8747,56700.0
2012-09-18 11:40:00,34.23,34.24,34.2,34.2,87000.0,16.8698,16.8747,16.855,16.855,87000.0
2012-09-18 11:50:00,34.2,34.23,34.19,34.23,67600.0,16.855,16.8698,16.8501,16.8698,67600.0
2012-09-18 12:00:00,34.22,34.25,34.21,34.23,34900.0,16.8649,16.8797,16.86,16.8698,34900.0
2012-09-18 12:10:00,34.23,34.23,34.18,34.19,59600.0,16.8698,16.8698,16.8452,16.8501,59600.0
2012-09-18 12:20:00,34.18,34.19,34.15,34.15,34300.0,16.8452,16.8501,16.8304,16.8304,34300.0
2012-09-18 12:30:00,34.15,34.16,34.12,34.13,46600.0,16.8304,16.8353,16.8156,16.8205,46600.0
2012-09-18 12:40:00,34.13,34.13,34.09,34.1,61000.0,16.8205,16.8205,16.8008,16.8057,61000.0
2012-09-18 12:50:00,34.09,34.14,34.09,34.11,48200.0,16.8008,16.8255,16.8008,16.8107,48200.0
2012-09-18 13:00:00,34.11,34.12,34.04,34.06,41600.0,16.8107,16.8156,16.7762,16.786,41600.0
2012-09-18 13:10:00,34.07,34.15,34.06,34.13,47500.0,16.791,16.8304,16.786,16.8205,47500.0
2012-09-18 13:20:00,34.12,34.12,34.08,34.11,50300.0,16.8156,16.8156,16.7959,16.8107,50300.0
2012-09-18 13:30:00,34.11,34.11,34.02,34.02,72600.0,16.8107,16.8107,16.7663,16.7663,72600.0
2012-09-18 13:40:00,34.03,34.04,33.95,33.95,72800.0,16.7712,16.7762,16.7318,16.7318,72800.0
2012-09-18 13:50:00,33.96,33.96,33.9,33.93,81600.0,16.7367,16.7367,16.7072,16.722,81600.0
2012-09-18 14:00:00,33.93,33.98,33.9,33.94,82500.0,16.722,16.7466,16.7072,16.7269,82500.0
2012-09-18 14:10:00,33.94,33.99,33.91,33.98,73300.0,16.7269,16.7515,16.7121,16.7466,73300.0
2012-09-18 14:20:00,33.98,33.99,33.96,33.98,39400.0,16.7466,16.7515,16.7367,16.7466,39400.0
2012-09-18 14:30:00,33.98,34.0,33.92,33.94,97100.0,16.7466,16.7565,16.717,16.7269,97100.0
2012-09-18 14:40:00,33.93,33.99,33.92,33.97,84600.0,16.722,16.7515,16.717,16.7417,84600.0
2012-09-18 14:50:00,33.97,34.0,33.92,33.99,73300.0,16.7417,16.7565,16.717,16.7515,73300.0
2012-09-18 15:00:00,34.0,34.09,33.99,34.06,66600.0,16.7565,16.8008,16.7515,16.786,66600.0
2012-09-18 15:10:00,34.07,34.1,34.04,34.04,87900.0,16.791,16.8057,16.7762,16.7762,87900.0
2012-09-18 15:20:00,34.05,34.05,34.0,34.02,127000.0,16.7811,16.7811,16.7565,16.7663,127000.0
2012-09-18 15:30:00,34.03,34.09,34.0,34.07,132900.0,16.7712,16.8008,16.7565,16.791,132900.0
2012-09-18 15:40:00,34.07,34.11,34.03,34.05,218900.0,16.791,16.8107,16.7712,16.7811,218900.0
2012-09-18 15:50:00,34.05,34.1,34.05,34.09,368700.0,16.7811,16.8057,16.7811,16.8008,368700.0
2012-09-19 09:30:00,34.14,34.17,33.88,33.89,115500.0,16.8255,16.8402,16.6973,16.7022,115500.0
2012-09-19 09:40:00,33.9,34.0,33.89,33.97,84300.0,16.7072,16.7565,16.7022,16.7417,84300.0
2012-09-19 09:50:00,33.97,33.97,33.84,33.9,92400.0,16.7417,16.7417,16.6776,16.7072,92400.0
2012-09-19 10:00:00,33.9,34.03,33.89,33.92,144800.0,16.7072,16.7712,16.7022,16.717,144800.0
2012-09-19 10:10:00,33.92,33.95,33.84,33.88,103100.0,16.717,16.7318,16.6776,16.6973,103100.0
2012-09-19 10:20:00,33.88,33.9,33.82,33.89,82200.0,16.6973,16.7072,16.6677,16.7022,82200.0
2012-09-19 10:30:00,33.88,33.9,33.8,33.9,143200.0,16.6973,16.7072,16.6579,16.7072,143200.0
2012-09-19 10:40:00,33.9,33.93,33.86,33.91,116900.0,16.7072,16.722,16.6875,16.7121,116900.0
2012-09-19 10:50:00,33.91,33.94,33.88,33.9,96400.0,16.7121,16.7269,16.6973,16.7072,96400.0
2012-09-19 11:00:00,33.89,33.92,33.87,33.88,82800.0,16.7022,16.717,16.6924,16.6973,82800.0
2012-09-19 11:10:00,33.88,33.96,33.88,33.95,165200.0,16.6973,16.7367,16.6973,16.7318,165200.0
2012-09-19 11:20:00,33.95,34.05,33.95,34.04,67000.0,16.7318,16.7811,16.7318,16.7762,67000.0
2012-09-19 11:30:00,34.05,34.05,33.98,34.0,105400.0,16.7811,16.7811,16.7466,16.7565,105400.0
2012-09-19 11:40:00,33.99,34.05,33.99,34.02,73300.0,16.7515,16.7811,16.7515,16.7663,73300.0
2012-09-19 11:50:00,34.03,34.05,34.01,34.01,69300.0,16.7712,16.7811,16.7614,16.7614,69300.0
2012-09-19 12:00:00,34.01,34.03,33.93,33.97,158600.0,16.7614,16.7712,16.722,16.7417,158600.0
2012-09-19 12:10:00,33.96,34.0,33.95,34.0,55600.0,16.7367,16.7565,16.7318,16.7565,55600.0
2012-09-19 12:20:00,34.0,34.04,33.99,34.03,113200.0,16.7565,16.7762,16.7515,16.7712,113200.0
2012-09-19 12:30:00,34.03,34.09,34.02,34.08,65000.0,16.7712,16.8008,16.7663,16.7959,65000.0
2012-09-19 12:40:00,34.07,34.08,34.02,34.03,62700.0,16.791,16.7959,16.7663,16.7712,62700.0
2012-09-19 12:50:00,34.04,34.04,33.98,33.98,60000.0,16.7762,16.7762,16.7466,16.7466,60000.0
2012-09-19 13:00:00,33.99,34.01,33.9,33.9,77500.0,16.7515,16.7614,16.7072,16.7072,77500.0
2012-09-19 13:10:00,33.9,33.92,33.89,33.9,97100.0,16.7072,16.717,16.7022,16.7072,97100.0
2012-09-19 13:20:00,33.9,33.9,33.83,33.85,79700.0,16.7072,16.7072,16.6727,16.6825,79700.0
2012-09-19 13:30:00,33.86,33.89,33.84,33.85,73600.0,16.6875,16.7022,16.6776,16.6825,73600.0
2012-09-19 13:40:00,33.85,33.89,33.85,33.89,36100.0,16.6825,16.7022,16.6825,16.7022,36100.0
2012-09-19 13:50:00,33.89,33.91,33.86,33.9,138300.0,16.7022,16.7121,16.6875,16.7072,138300.0
2012-09-19 14:00:00,33.9,33.94,33.89,33.94,67700.0,16.7072,16.7269,16.7022,16.7269,67700.0
2012-09-19 14:10:00,33.93,33.96,33.91,33.96,104700.0,16.722,16.7367,16.7121,16.7367,104700.0
2012-09-19 14:20:00,33.97,33.98,33.94,33.96,91800.0,16.7417,16.7466,16.7269,16.7367,91800.0
2012-09-19 14:30:00,33.96,33.99,33.94,33.95,101500.0,16.7367,16.7515,16.7269,16.7318,101500.0
2012-09-19 14:40:00,33.95,33.97,33.92,33.93,123500.0,16.7318,16.7417,16.717,16.722,123500.0
2012-09-19 14:50:00,33.92,33.99,33.92,33.97,69000.0,16.717,16.7515,16.717,16.7417,69000.0
2012-09-19 15:00:00,33.97,33.98,33.91,33.93,78700.0,16.7417,16.7466,16.7121,16.722,78700.0
2012-09-19 15:10:00,33.92,33.96,33.92,33.95,117800.0,16.717,16.7367,16.717,16.7318,117800.0
2012-09-19 15:20:00,33.94,33.99,33.94,33.98,72200.0,16.7269,16.7515,16.7269,16.7466,72200.0
2012-09-19 15:30:00,33.98,33.98,33.93,33.94,147500.0,16.7466,16.7466,16.722,16.7269,147500.0
2012-09-19 15:40:00,33.95,33.98,33.9,33.96,261300.0,16.7318,16.7466,16.7072,16.7367,261300.0
2012-09-19 15:50:00,33.96,33.97,33.94,33.95,458400.0,16.7367,16.7417,16.7269,16.7318,458400.0
2012-09-20 09:30:00,33.82,33.95,33.68,33.9,197900.0,16.6677,16.7318,16.5987,16.7072,197900.0
2012-09-20 09:40:00,33.9,33.92,33.8,33.81,132200.0,16.7072,16.717,16.6579,16.6628,132200.0
2012-09-20 09:50:00,33.82,33.9,33.78,33.84,285400.0,16.6677,16.7072,16.648,16.6776,285400.0
2012-09-20 10:00:00,33.85,33.88,33.79,33.82,173100.0,16.6825,16.6973,16.653,16.6677,173100.0
2012-09-20 10:10:00,33.83,33.92,33.78,33.88,142400.0,16.6727,16.717,16.648,16.6973,142400.0
2012-09-20 10:20:00,33.89,33.99,33.87,33.98,141600.0,16.7022,16.7515,16.6924,16.7466,141600.0
2012-09-20 10:30:00,33.98,34.14,33.98,34.13,158900.0,16.7466,16.8255,16.7466,16.8205,158900.0
2012-09-20 10:40:00,34.13,34.15,34.03,34.03,115600.0,16.8205,16.8304,16.7712,16.7712,115600.0
2012-09-20 10:50:00,34.03,34.03,33.95,33.98,117200.0,16.7712,16.7712,16.7318,16.7466,117200.0
2012-09-20 11:00:00,33.97,34.02,33.93,33.95,104100.0,16.7417,16.7663,16.722,16.7318,104100.0
2012-09-20 11:10:00,33.95,34.01,33.9,33.92,108100.0,16.7318,16.7614,16.7072,16.717,108100.0
2012-09-20 11:20:00,33.92,33.99,33.91,33.97,63900.0,16.717,16.7515,16.7121,16.7417,63900.0
2012-09-20 11:30:00,33.98,34.1,33.97,34.09,60700.0,16.7466,16.8057,16.7417,16.8008,60700.0
2012-09-20 11:40:00,34.1,34.13,34.09,34.12,72800.0,16.8057,16.8205,16.8008,16.8156,72800.0
2012-09-20 11:50:00,34.12,34.18,34.07,34.17,173200.0,16.8156,16.8452,16.791,16.8402,173200.0
2012-09-20 12:00:00,34.17,34.26,34.16,34.26,87400.0,16.8402,16.8846,16.8353,16.8846,87400.0
2012-09-20 12:10:00,34.26,34.26,34.2,34.24,77800.0,16.8846,16.8846,16.855,16.8747,77800.0
2012-09-20 12:20:00,34.25,34.26,34.18,34.19,111600.0,16.8797,16.8846,16.8452,16.8501,111600.0
2012-09-20 12:30:00,34.18,34.18,34.12,34.15,66800.0,16.8452,16.8452,16.8156,16.8304,66800.0
2012-09-20 12:40:00,34.15,34.2,34.12,34.12,62100.0,16.8304,16.855,16.8156,16.8156,62100.0
2012-09-20 12:50:00,34.11,34.16,34.08,34.11,70500.0,16.8107,16.8353,16.7959,16.8107,70500.0
2012-09-20 13:00:00,34.11,34.12,34.05,34.11,65000.0,16.8107,16.8156,16.7811,16.8107,65000.0
2012-09-20 13:10:00,34.12,34.14,34.07,34.07,79300.0,16.8156,16.8255,16.791,16.791,79300.0
2012-09-20 13:20:00,34.08,34.11,34.07,34.11,74600.0,16.7959,16.8107,16.791,16.8107,74600.0
2012-09-20 13:30:00,34.11,34.13,34.07,34.08,120000.0,16.8107,16.8205,16.791,16.7959,120000.0
2012-09-20 13:40:00,34.08,34.09,34.07,34.09,38700.0,16.7959,16.8008,16.791,16.8008,38700.0
2012-09-20 13:50:00,34.09,34.09,34.06,34.08,58400.0,16.8008,16.8008,16.786,16.7959,58400.0
2012-09-20 14:00:00,34.09,34.09,34.06,34.09,49500.0,16.8008,16.8008,16.786,16.8008,49500.0
2012-09-20 14:10:00,34.08,34.09,34.04,34.04,72800.0,16.7959,16.8008,16.7762,16.7762,72800.0
2012-09-20 14:20:00,34.04,34.1,34.02,34.07,94300.0,16.7762,16.8057,16.7663,16.791,94300.0
2012-09-20 14:30:00,34.07,34.14,34.07,34.13,135200.0,16.791,16.8255,16.791,16.8205,135200.0
2012-09-20 14:40:00,34.13,34.18,34.13,34.17,64600.0,16.8205,16.8452,16.8205,16.8402,64600.0
2012-09-20 14:50:00,34.17,34.22,34.14,34.21,125700.0,16.8402,16.8649,16.8255,16.86,125700.0
2012-09-20 15:00:00,34.21,34.27,34.2,34.26,171600.0,16.86,16.8895,16.855,16.8846,171600.0
2012-09-20 15:10:00,34.26,34.3,34.25,34.3,147400.0,16.8846,16.9043,16.8797,16.9043,147400.0
2012-09-20 15:20:00,34.3,34.36,34.29,34.34,191900.0,16.9043,16.9339,16.8994,16.924,191900.0
2012-09-20 15:30:00,34.34,34.37,34.34,34.34,302700.0,16.924,16.9388,16.924,16.924,302700.0
2012-09-20 15:40:00,34.35,34.35,34.3,34.34,396800.0,16.929,16.929,16.9043,16.924,396800.0
2012-09-20 15:50:00,34.34,34.37,34.32,34.35,406500.0,16.924,16.9388,16.9142,16.929,406500.0
2012-09-21 09:30:00,34.63,34.63,34.2,34.46,918200.0,17.0669,17.0669,16.855,16.9832,918200.0
2012-09-21 09:40:00,34.46,34.6,34.45,34.51,157000.0,16.9832,17.0522,16.9782,17.0078,157000.0
2012-09-21 09:50:00,34.51,34.54,34.44,34.48,176600.0,17.0078,17.0226,16.9733,16.993,176600.0
2012-09-21 10:00:00,34.48,34.49,34.42,34.43,85800.0,16.993,16.9979,16.9634,16.9684,85800.0
2012-09-21 10:10:00,34.43,34.45,34.4,34.41,60600.0,16.9684,16.9782,16.9536,16.9585,60600.0
2012-09-21 10:20:00,34.41,34.48,34.37,34.48,375600.0,16.9585,16.993,16.9388,16.993,375600.0
2012-09-21 10:30:00,34.48,34.51,34.47,34.49,155900.0,16.993,17.0078,16.9881,16.9979,155900.0
2012-09-21 10:40:00,34.49,34.5,34.46,34.49,73800.0,16.9979,17.0029,16.9832,16.9979,73800.0
2012-09-21 10:50:00,34.48,34.5,34.45,34.47,99900.0,16.993,17.0029,16.9782,16.9881,99900.0
2012-09-21 11:00:00,34.48,34.5,34.44,34.44,120300.0,16.993,17.0029,16.9733,16.9733,120300.0
2012-09-21 11:10:00,34.44,34.45,34.36,34.37,60600.0,16.9733,16.9782,16.9339,16.9388,60600.0
2012-09-21 11:20:00,34.38,34.41,34.36,34.36,95900.0,16.9437,16.9585,16.9339,16.9339,95900.0
2012-09-21 11:30:00,34.37,34.39,34.35,34.35,50700.0,16.9388,16.9487,16.929,16.929,50700.0
2012-09-21 11:40:00,34.36,34.43,34.36,34.41,46600.0,16.9339,16.9684,16.9339,16.9585,46600.0
2012-09-21 11:50:00,34.4,34.41,34.33,34.35,47700.0,16.9536,16.9585,16.9191,16.929,47700.0
2012-09-21 12:00:00,34.36,34.41,34.34,34.35,104500.0,16.9339,16.9585,16.924,16.929,104500.0
2012-09-21 12:10:00,34.34,34.39,34.34,34.38,66000.0,16.924,16.9487,16.924,16.9437,66000.0
2012-09-21 12:20:00,34.39,34.41,34.36,34.38,98400.0,16.9487,16.9585,16.9339,16.9437,98400.0
2012-09-21 12:30:00,34.38,34.4,34.34,34.37,102900.0,16.9437,16.9536,16.924,16.9388,102900.0
2012-09-21 12:40:00,34.36,34.43,34.34,34.4,121500.0,16.9339,16.9684,16.924,16.9536,121500.0
2012-09-21 12:50:00,34.4,34.43,34.38,34.39,85400.0,16.9536,16.9684,16.9437,16.9487,85400.0
2012-09-21 13:00:00,34.39,34.45,34.39,34.41,44800.0,16.9487,16.9782,16.9487,16.9585,44800.0
2012-09-21 13:10:00,34.41,34.44,34.39,34.43,46700.0,16.9585,16.9733,16.9487,16.9684,46700.0
2012-09-21 13:20:00,34.43,34.49,34.42,34.49,105400.0,16.9684,16.9979,16.9634,16.9979,105400.0
2012-09-21 13:30:00,34.48,34.51,34.46,34.5,44000.0,16.993,17.0078,16.9832,17.0029,44000.0
2012-09-21 13:40:00,34.5,34.52,34.44,34.45,65500.0,17.0029,17.0127,16.9733,16.9782,65500.0
2012-09-21 13:50:00,34.45,34.47,34.44,34.47,35900.0,16.9782,16.9881,16.9733,16.9881,35900.0
2012-09-21 14:00:00,34.47,34.47,34.42,34.42,82600.0,16.9881,16.9881,16.9634,16.9634,82600.0
2012-09-21 14:10:00,34.42,34.48,34.41,34.48,126500.0,16.9634,16.993,16.9585,16.993,126500.0
2012-09-21 14:20:00,34.48,34.51,34.45,34.5,131300.0,16.993,17.0078,16.9782,17.0029,131300.0
2012-09-21 14:30:00,34.49,34.5,34.45,34.47,78400.0,16.9979,17.0029,16.9782,16.9881,78400.0
2012-09-21 14:40:00,34.48,34.51,34.47,34.51,85300.0,16.993,17.0078,16.9881,17.0078,85300.0
2012-09-21 14:50:00,34.5,34.52,34.46,34.5,106500.0,17.0029,17.0127,16.9832,17.0029,106500.0
2012-09-21 15:00:00,34.49,34.5,34.46,34.48,274800.0,16.9979,17.0029,16.9832,16.993,274800.0
2012-09-21 15:10:00,34.48,34.51,34.46,34.46,86500.0,16.993,17.0078,16.9832,16.9832,86500.0
2012-09-21 15:20:00,34.46,34.49,34.44,34.48,86800.0,16.9832,16.9979,16.9733,16.993,86800.0
2012-09-21 15:30:00,34.48,34.48,34.44,34.45,192100.0,16.993,16.993,16.9733,16.9782,192100.0
2012-09-21 15:40:00,34.45,34.47,34.41,34.41,345400.0,16.9782,16.9881,16.9585,16.9585,345400.0
2012-09-21 15:50:00,34.42,34.42,34.29,34.31,901200.0,16.9634,16.9634,16.8994,16.9092,901200.0
2012-09-24 09:30:00,34.14,34.16,34.01,34.09,133900.0,16.8255,16.8353,16.7614,16.8008,133900.0
2012-09-24 09:40:00,34.09,34.14,34.0,34.02,108400.0,16.8008,16.8255,16.7565,16.7663,108400.0
2012-09-24 09:50:00,34.01,34.05,33.97,34.03,68900.0,16.7614,16.7811,16.7417,16.7712,68900.0
2012-09-24 10:00:00,34.04,34.06,34.02,34.03,66200.0,16.7762,16.786,16.7663,16.7712,66200.0
2012-09-24 10:10:00,34.03,34.09,34.01,34.07,282600.0,16.7712,16.8008,16.7614,16.791,282600.0
2012-09-24 10:20:00,34.06,34.06,33.97,34.03,132400.0,16.786,16.786,16.7417,16.7712,132400.0
2012-09-24 10:30:00,34.03,34.07,34.02,34.04,69000.0,16.7712,16.791,16.7663,16.7762,69000.0
2012-09-24 10:40:00,34.04,34.13,34.03,34.12,87600.0,16.7762,16.8205,16.7712,16.8156,87600.0
2012-09-24 10:50:00,34.12,34.17,34.11,34.16,70000.0,16.8156,16.8402,16.8107,16.8353,70000.0
2012-09-24 11:00:00,34.16,34.2,34.16,34.17,163800.0,16.8353,16.855,16.8353,16.8402,163800.0
2012-09-24 11:10:00,34.17,34.17,34.1,34.14,64300.0,16.8402,16.8402,16.8057,16.8255,64300.0
2012-09-24 11:20:00,34.14,34.15,34.12,34.15,39400.0,16.8255,16.8304,16.8156,16.8304,39400.0
2012-09-24 11:30:00,34.14,34.16,34.13,34.15,56400.0,16.8255,16.8353,16.8205,16.8304,56400.0
2012-09-24 11:40:00,34.16,34.19,34.14,34.15,62400.0,16.8353,16.8501,16.8255,16.8304,62400.0
2012-09-24 11:50:00,34.15,34.16,34.11,34.14,83600.0,16.8304,16.8353,16.8107,16.8255,83600.0
2012-09-24 12:00:00,34.14,34.14,34.11,34.14,40400.0,16.8255,16.8255,16.8107,16.8255,40400.0
2012-09-24 12:10:00,34.13,34.16,34.13,34.15,67600.0,16.8205,16.8353,16.8205,16.8304,67600.0
2012-09-24 12:20:00,34.15,34.16,34.13,34.16,60300.0,16.8304,16.8353,16.8205,16.8353,60300.0
2012-09-24 12:30:00,34.16,34.17,34.14,34.15,56800.0,16.8353,16.8402,16.8255,16.8304,56800.0
2012-09-24 12:40:00,34.14,34.24,34.14,34.24,43600.0,16.8255,16.8747,16.8255,16.8747,43600.0
2012-09-24 12:50:00,34.24,34.29,34.23,34.27,78900.0,16.8747,16.8994,16.8698,16.8895,78900.0
2012-09-24 13:00:00,34.26,34.31,34.26,34.31,55200.0,16.8846,16.9092,16.8846,16.9092,55200.0
2012-09-24 13:10:00,34.31,34.34,34.3,34.31,72400.0,16.9092,16.924,16.9043,16.9092,72400.0
2012-09-24 13:20:00,34.31,34.36,34.31,34.34,61500.0,16.9092,16.9339,16.9092,16.924,61500.0
2012-09-24 13:30:00,34.34,34.35,34.24,34.28,99000.0,16.924,16.929,16.8747,16.8945,99000.0
2012-09-24 13:40:00,34.28,34.35,34.28,34.35,80800.0,16.8945,16.929,16.8945,16.929,80800.0
2012-09-24 13:50:00,34.35,34.38,34.34,34.34,267900.0,16.929,16.9437,16.924,16.924,267900.0
2012-09-24 14:00:00,34.35,34.38,34.34,34.37,53700.0,16.929,16.9437,16.924,16.9388,53700.0
2012-09-24 14:10:00,34.37,34.43,34.37,34.43,78500.0,16.9388,16.9684,16.9388,16.9684,78500.0
2012-09-24 14:20:00,34.44,34.5,34.42,34.5,97400.0,16.9733,17.0029,16.9634,17.0029,97400.0
2012-09-24 14:30:00,34.5,34.55,34.49,34.54,104900.0,17.0029,17.0275,16.9979,17.0226,104900.0
2012-09-24 14:40:00,34.54,34.59,34.54,34.55,132900.0,17.0226,17.0472,17.0226,17.0275,132900.0
2012-09-24 14:50:00,34.55,34.6,34.55,34.58,133700.0,17.0275,17.0522,17.0275,17.0423,133700.0
2012-09-24 15:00:00,34.56,34.58,34.52,34.54,99300.0,17.0324,17.0423,17.0127,17.0226,99300.0
2012-09-24 15:10:00,34.54,34.56,34.52,34.56,56400.0,17.0226,17.0324,17.0127,17.0324,56400.0
2012-09-24 15:20:00,34.56,34.61,34.55,34.57,109100.0,17.0324,17.0571,17.0275,17.0374,109100.0
2012-09-24 15:30:00,34.57,34.59,34.54,34.57,91800.0,17.0374,17.0472,17.0226,17.0374,91800.0
2012-09-24 15:40:00,34.58,34.6,34.51,34.52,164900.0,17.0423,17.0522,17.0078,17.0127,164900.0
2012-09-24 15:50:00,34.52,34.53,34.48,34.5,248700.0,17.0127,17.0177,16.993,17.0029,248700.0
2012-09-25 09:30:00,34.56,34.64,34.46,34.64,70300.0,17.0324,17.0719,16.9832,17.0719,70300.0
2012-09-25 09:40:00,34.63,34.68,34.53,34.56,72700.0,17.0669,17.0916,17.0177,17.0324,72700.0
2012-09-25 09:50:00,34.55,34.57,34.5,34.56,43900.0,17.0275,17.0374,17.0029,17.0324,43900.0
2012-09-25 10:00:00,34.56,34.68,34.54,34.64,132300.0,17.0324,17.0916,17.0226,17.0719,132300.0
2012-09-25 10:10:00,34.64,34.69,34.58,34.58,113100.0,17.0719,17.0965,17.0423,17.0423,113100.0
2012-09-25 10:20:00,34.58,34.7,34.57,34.66,153300.0,17.0423,17.1014,17.0374,17.0817,153300.0
2012-09-25 10:30:00,34.66,34.67,34.53,34.6,77800.0,17.0817,17.0867,17.0177,17.0522,77800.0
2012-09-25 10:40:00,34.61,34.72,34.6,34.66,73300.0,17.0571,17.1113,17.0522,17.0817,73300.0
2012-09-25 10:50:00,34.66,34.74,34.62,34.74,217600.0,17.0817,17.1212,17.062,17.1212,217600.0
2012-09-25 11:00:00,34.75,34.91,34.75,34.91,186900.0,17.1261,17.2049,17.1261,17.2049,186900.0
2012-09-25 11:10:00,34.91,34.95,34.89,34.93,158500.0,17.2049,17.2247,17.1951,17.2148,158500.0
2012-09-25 11:20:00,34.93,34.95,34.89,34.93,103000.0,17.2148,17.2247,17.1951,17.2148,103000.0
2012-09-25 11:30:00,34.92,34.94,34.89,34.91,90800.0,17.2099,17.2197,17.1951,17.2049,90800.0
2012-09-25 11:40:00,34.91,34.93,34.89,34.91,85900.0,17.2049,17.2148,17.1951,17.2049,85900.0
2012-09-25 11:50:00,34.92,34.95,34.9,34.95,109500.0,17.2099,17.2247,17.2,17.2247,109500.0
2012-09-25 12:00:00,34.95,34.95,34.91,34.93,121700.0,17.2247,17.2247,17.2049,17.2148,121700.0
2012-09-25 12:10:00,34.92,34.92,34.84,34.87,70300.0,17.2099,17.2099,17.1704,17.1852,70300.0
2012-09-25 12:20:00,34.86,34.9,34.86,34.89,134500.0,17.1803,17.2,17.1803,17.1951,134500.0
2012-09-25 12:30:00,34.9,34.9,34.81,34.82,174900.0,17.2,17.2,17.1557,17.1606,174900.0
2012-09-25 12:40:00,34.81,34.81,34.73,34.75,152000.0,17.1557,17.1557,17.1162,17.1261,152000.0
2012-09-25 12:50:00,34.75,34.84,34.75,34.84,140700.0,17.1261,17.1704,17.1261,17.1704,140700.0
2012-09-25 13:00:00,34.84,34.85,34.8,34.82,111300.0,17.1704,17.1754,17.1507,17.1606,111300.0
2012-09-25 13:10:00,34.82,34.88,34.82,34.85,59500.0,17.1606,17.1902,17.1606,17.1754,59500.0
2012-09-25 13:20:00,34.85,34.86,34.77,34.79,61500.0,17.1754,17.1803,17.1359,17.1458,61500.0
2012-09-25 13:30:00,34.78,34.86,34.78,34.85,117100.0,17.1409,17.1803,17.1409,17.1754,117100.0
2012-09-25 13:40:00,34.85,34.86,34.83,34.84,74300.0,17.1754,17.1803,17.1655,17.1704,74300.0
2012-09-25 13:50:00,34.85,34.87,34.84,34.87,80100.0,17.1754,17.1852,17.1704,17.1852,80100.0
2012-09-25 14:00:00,34.86,34.88,34.85,34.85,44500.0,17.1803,17.1902,17.1754,17.1754,44500.0
2012-09-25 14:10:00,34.86,34.91,34.85,34.88,141700.0,17.1803,17.2049,17.1754,17.1902,141700.0
2012-09-25 14:20:00,34.87,34.9,34.85,34.89,131100.0,17.1852,17.2,17.1754,17.1951,131100.0
2012-09-25 14:30:00,34.88,34.91,34.87,34.9,71500.0,17.1902,17.2049,17.1852,17.2,71500.0
2012-09-25 14:40:00,34.9,34.96,34.87,34.96,215400.0,17.2,17.2296,17.1852,17.2296,215400.0
2012-09-25 14:50:00,34.96,34.98,34.93,34.93,224700.0,17.2296,17.2394,17.2148,17.2148,224700.0
2012-09-25 15:00:00,34.94,34.96,34.83,34.83,179600.0,17.2197,17.2296,17.1655,17.1655,179600.0
2012-09-25 15:10:00,34.84,34.84,34.75,34.79,241400.0,17.1704,17.1704,17.1261,17.1458,241400.0
2012-09-25 15:20:00,34.79,34.88,34.78,34.86,151600.0,17.1458,17.1902,17.1409,17.1803,151600.0
2012-09-25 15:30:00,34.85,34.93,34.84,34.84,265500.0,17.1754,17.2148,17.1704,17.1704,265500.0
2012-09-25 15:40:00,34.84,34.84,34.78,34.8,356500.0,17.1704,17.1704,17.1409,17.1507,356500.0
2012-09-25 15:50:00,34.8,34.82,34.75,34.76,578000.0,17.1507,17.1606,17.1261,17.131,578000.0
2012-09-26 09:30:00,34.74,34.85,34.53,34.53,150400.0,17.1212,17.1754,17.0177,17.0177,150400.0
2012-09-26 09:40:00,34.53,34.55,34.4,34.42,84200.0,17.0177,17.0275,16.9536,16.9634,84200.0
2012-09-26 09:50:00,34.43,34.43,34.33,34.4,120500.0,16.9684,16.9684,16.9191,16.9536,120500.0
2012-09-26 10:00:00,34.4,34.4,34.28,34.28,271500.0,16.9536,16.9536,16.8945,16.8945,271500.0
2012-09-26 10:10:00,34.29,34.29,34.13,34.16,209100.0,16.8994,16.8994,16.8205,16.8353,209100.0
2012-09-26 10:20:00,34.15,34.15,34.05,34.05,210200.0,16.8304,16.8304,16.7811,16.7811,210200.0
2012-09-26 10:30:00,34.06,34.1,34.0,34.02,264200.0,16.786,16.8057,16.7565,16.7663,264200.0
2012-09-26 10:40:00,34.02,34.07,33.99,34.02,146700.0,16.7663,16.791,16.7515,16.7663,146700.0
2012-09-26 10:50:00,34.02,34.04,33.95,33.95,73200.0,16.7663,16.7762,16.7318,16.7318,73200.0
2012-09-26 11:00:00,33.94,34.02,33.94,33.99,85300.0,16.7269,16.7663,16.7269,16.7515,85300.0
2012-09-26 11:10:00,33.98,34.01,33.94,33.98,171000.0,16.7466,16.7614,16.7269,16.7466,171000.0
2012-09-26 11:20:00,33.98,34.1,33.95,34.09,200100.0,16.7466,16.8057,16.7318,16.8008,200100.0
2012-09-26 11:30:00,34.09,34.09,34.0,34.02,232200.0,16.8008,16.8008,16.7565,16.7663,232200.0
2012-09-26 11:40:00,34.02,34.14,34.02,34.11,110800.0,16.7663,16.8255,16.7663,16.8107,110800.0
2012-09-26 11:50:00,34.12,34.16,34.09,34.1,110300.0,16.8156,16.8353,16.8008,16.8057,110300.0
2012-09-26 12:00:00,34.09,34.26,34.08,34.19,316800.0,16.8008,16.8846,16.7959,16.8501,316800.0
2012-09-26 12:10:00,34.18,34.2,34.14,34.15,109400.0,16.8452,16.855,16.8255,16.8304,109400.0
2012-09-26 12:20:00,34.14,34.16,34.09,34.09,173500.0,16.8255,16.8353,16.8008,16.8008,173500.0
2012-09-26 12:30:00,34.09,34.12,34.08,34.08,83100.0,16.8008,16.8156,16.7959,16.7959,83100.0
2012-09-26 12:40:00,34.08,34.09,34.04,34.05,214500.0,16.7959,16.8008,16.7762,16.7811,214500.0
2012-09-26 12:50:00,34.05,34.16,34.04,34.12,85600.0,16.7811,16.8353,16.7762,16.8156,85600.0
2012-09-26 13:00:00,34.11,34.12,34.05,34.07,48400.0,16.8107,16.8156,16.7811,16.791,48400.0
2012-09-26 13:10:00,34.07,34.09,34.02,34.08,114700.0,16.791,16.8008,16.7663,16.7959,114700.0
2012-09-26 13:20:00,34.09,34.21,34.07,34.19,184700.0,16.8008,16.86,16.791,16.8501,184700.0
2012-09-26 13:30:00,34.18,34.2,34.13,34.14,95900.0,16.8452,16.855,16.8205,16.8255,95900.0
2012-09-26 13:40:00,34.13,34.16,34.08,34.09,105000.0,16.8205,16.8353,16.7959,16.8008,105000.0
2012-09-26 13:50:00,34.09,34.11,34.0,34.0,69300.0,16.8008,16.8107,16.7565,16.7565,69300.0
2012-09-26 14:00:00,34.01,34.08,33.99,34.05,271800.0,16.7614,16.7959,16.7515,16.7811,271800.0
2012-09-26 14:10:00,34.05,34.1,34.03,34.1,134200.0,16.7811,16.8057,16.7712,16.8057,134200.0
2012-09-26 14:20:00,34.1,34.1,34.04,34.04,54300.0,16.8057,16.8057,16.7762,16.7762,54300.0
2012-09-26 14:30:00,34.03,34.04,33.99,34.04,133900.0,16.7712,16.7762,16.7515,16.7762,133900.0
2012-09-26 14:40:00,34.03,34.08,34.0,34.08,164400.0,16.7712,16.7959,16.7565,16.7959,164400.0
2012-09-26 14:50:00,34.07,34.07,33.88,33.95,214800.0,16.791,16.791,16.6973,16.7318,214800.0
2012-09-26 15:00:00,33.95,34.04,33.95,34.03,130100.0,16.7318,16.7762,16.7318,16.7712,130100.0
2012-09-26 15:10:00,34.03,34.12,34.03,34.08,87900.0,16.7712,16.8156,16.7712,16.7959,87900.0
2012-09-26 15:20:00,34.07,34.12,34.04,34.04,183800.0,16.791,16.8156,16.7762,16.7762,183800.0
2012-09-26 15:30:00,34.05,34.08,34.03,34.07,258800.0,16.7811,16.7959,16.7712,16.791,258800.0
2012-09-26 15:40:00,34.06,34.07,33.98,33.98,188000.0,16.786,16.791,16.7466,16.7466,188000.0
2012-09-26 15:50:00,33.99,34.02,33.96,33.97,582400.0,16.7515,16.7663,16.7367,16.7417,582400.0
2012-09-27 09:30:00,34.27,34.36,34.13,34.28,120300.0,16.8895,16.9339,16.8205,16.8945,120300.0
2012-09-27 09:40:00,34.28,34.33,34.2,34.29,75900.0,16.8945,16.9191,16.855,16.8994,75900.0
2012-09-27 09:50:00,34.3,34.36,34.29,34.34,104900.0,16.9043,16.9339,16.8994,16.924,104900.0
2012-09-27 10:00:00,34.33,34.35,34.23,34.29,124400.0,16.9191,16.929,16.8698,16.8994,124400.0
2012-09-27 10:10:00,34.28,34.28,34.22,34.25,73700.0,16.8945,16.8945,16.8649,16.8797,73700.0
2012-09-27 10:20:00,34.24,34.35,34.23,34.35,151400.0,16.8747,16.929,16.8698,16.929,151400.0
2012-09-27 10:30:00,34.35,34.49,34.33,34.45,194800.0,16.929,16.9979,16.9191,16.9782,194800.0
2012-09-27 10:40:00,34.45,34.47,34.42,34.46,79600.0,16.9782,16.9881,16.9634,16.9832,79600.0
2012-09-27 10:50:00,34.46,34.54,34.44,34.53,120600.0,16.9832,17.0226,16.9733,17.0177,120600.0
2012-09-27 11:00:00,34.54,34.55,34.5,34.53,107300.0,17.0226,17.0275,17.0029,17.0177,107300.0
2012-09-27 11:10:00,34.53,34.53,34.48,34.49,149900.0,17.0177,17.0177,16.993,16.9979,149900.0
2012-09-27 11:20:00,34.5,34.52,34.41,34.45,123000.0,17.0029,17.0127,16.9585,16.9782,123000.0
2012-09-27 11:30:00,34.45,34.45,34.43,34.44,41600.0,16.9782,16.9782,16.9684,16.9733,41600.0
2012-09-27 11:40:00,34.45,34.45,34.43,34.45,85500.0,16.9782,16.9782,16.9684,16.9782,85500.0
2012-09-27 11:50:00,34.45,34.61,34.43,34.58,137800.0,16.9782,17.0571,16.9684,17.0423,137800.0
2012-09-27 12:00:00,34.58,34.64,34.57,34.63,96500.0,17.0423,17.0719,17.0374,17.0669,96500.0
2012-09-27 12:10:00,34.62,34.64,34.6,34.63,74300.0,17.062,17.0719,17.0522,17.0669,74300.0
2012-09-27 12:20:00,34.64,34.76,34.62,34.74,91900.0,17.0719,17.131,17.062,17.1212,91900.0
2012-09-27 12:30:00,34.74,34.75,34.7,34.74,107200.0,17.1212,17.1261,17.1014,17.1212,107200.0
2012-09-27 12:40:00,34.74,34.75,34.72,34.74,50600.0,17.1212,17.1261,17.1113,17.1212,50600.0
2012-09-27 12:50:00,34.74,34.75,34.7,34.74,87100.0,17.1212,17.1261,17.1014,17.1212,87100.0
2012-09-27 13:00:00,34.73,34.75,34.71,34.72,86200.0,17.1162,17.1261,17.1064,17.1113,86200.0
2012-09-27 13:10:00,34.72,34.77,34.71,34.75,68000.0,17.1113,17.1359,17.1064,17.1261,68000.0
2012-09-27 13:20:00,34.76,34.81,34.76,34.78,62400.0,17.131,17.1557,17.131,17.1409,62400.0
2012-09-27 13:30:00,34.78,34.85,34.76,34.85,107900.0,17.1409,17.1754,17.131,17.1754,107900.0
2012-09-27 13:40:00,34.85,34.92,34.84,34.88,117100.0,17.1754,17.2099,17.1704,17.1902,117100.0
2012-09-27 13:50:00,34.87,34.9,34.86,34.89,131600.0,17.1852,17.2,17.1803,17.1951,131600.0
2012-09-27 14:00:00,34.89,34.92,34.84,34.84,80100.0,17.1951,17.2099,17.1704,17.1704,80100.0
2012-09-27 14:10:00,34.84,34.9,34.83,34.89,101300.0,17.1704,17.2,17.1655,17.1951,101300.0
2012-09-27 14:20:00,34.89,34.9,34.85,34.85,45400.0,17.1951,17.2,17.1754,17.1754,45400.0
2012-09-27 14:30:00,34.85,34.88,34.84,34.87,72400.0,17.1754,17.1902,17.1704,17.1852,72400.0
2012-09-27 14:40:00,34.87,34.87,34.86,34.86,38400.0,17.1852,17.1852,17.1803,17.1803,38400.0
2012-09-27 14:50:00,34.87,34.87,34.81,34.82,90600.0,17.1852,17.1852,17.1557,17.1606,90600.0
2012-09-27 15:00:00,34.82,34.89,34.81,34.87,115300.0,17.1606,17.1951,17.1557,17.1852,115300.0
2012-09-27 15:10:00,34.86,34.87,34.83,34.84,90000.0,17.1803,17.1852,17.1655,17.1704,90000.0
2012-09-27 15:20:00,34.84,34.86,34.81,34.82,117100.0,17.1704,17.1803,17.1557,17.1606,117100.0
2012-09-27 15:30:00,34.82,34.94,34.81,34.91,178500.0,17.1606,17.2197,17.1557,17.2049,178500.0
2012-09-27 15:40:00,34.9,34.95,34.87,34.92,260700.0,17.2,17.2247,17.1852,17.2099,260700.0
2012-09-27 15:50:00,34.92,34.98,34.9,34.97,574100.0,17.2099,17.2394,17.2,17.2345,574100.0
2012-09-28 09:30:00,34.95,34.95,34.75,34.91,107000.0,17.2247,17.2247,17.1261,17.2049,107000.0
2012-09-28 09:40:00,34.91,34.94,34.66,34.73,170600.0,17.2049,17.2197,17.0817,17.1162,170600.0
2012-09-28 09:50:00,34.74,34.79,34.69,34.77,76400.0,17.1212,17.1458,17.0965,17.1359,76400.0
2012-09-28 10:00:00,34.77,34.8,34.71,34.71,82600.0,17.1359,17.1507,17.1064,17.1064,82600.0
2012-09-28 10:10:00,34.71,34.77,34.67,34.69,129000.0,17.1064,17.1359,17.0867,17.0965,129000.0
2012-09-28 10:20:00,34.68,34.71,34.61,34.67,45600.0,17.0916,17.1064,17.0571,17.0867,45600.0
2012-09-28 10:30:00,34.67,34.76,34.65,34.75,97400.0,17.0867,17.131,17.0768,17.1261,97400.0
2012-09-28 10:40:00,34.76,34.77,34.67,34.71,96400.0,17.131,17.1359,17.0867,17.1064,96400.0
2012-09-28 10:50:00,34.72,34.74,34.65,34.67,104000.0,17.1113,17.1212,17.0768,17.0867,104000.0
2012-09-28 11:00:00,34.68,34.73,34.63,34.63,262500.0,17.0916,17.1162,17.0669,17.0669,262500.0
2012-09-28 11:10:00,34.63,34.63,34.56,34.61,107300.0,17.0669,17.0669,17.0324,17.0571,107300.0
2012-09-28 11:20:00,34.6,34.61,34.5,34.51,104000.0,17.0522,17.0571,17.0029,17.0078,104000.0
2012-09-28 11:30:00,34.51,34.54,34.47,34.51,82200.0,17.0078,17.0226,16.9881,17.0078,82200.0
2012-09-28 11:40:00,34.51,34.61,34.5,34.61,72300.0,17.0078,17.0571,17.0029,17.0571,72300.0
2012-09-28 11:50:00,34.61,34.61,34.58,34.61,41400.0,17.0571,17.0571,17.0423,17.0571,41400.0
2012-09-28 12:00:00,34.6,34.75,34.59,34.7,175600.0,17.0522,17.1261,17.0472,17.1014,175600.0
2012-09-28 12:10:00,34.71,34.78,34.7,34.75,76200.0,17.1064,17.1409,17.1014,17.1261,76200.0
2012-09-28 12:20:00,34.76,34.76,34.67,34.67,86600.0,17.131,17.131,17.0867,17.0867,86600.0
2012-09-28 12:30:00,34.68,34.73,34.68,34.72,72800.0,17.0916,17.1162,17.0916,17.1113,72800.0
2012-09-28 12:40:00,34.71,34.72,34.65,34.67,55400.0,17.1064,17.1113,17.0768,17.0867,55400.0
2012-09-28 12:50:00,34.67,34.69,34.66,34.68,61300.0,17.0867,17.0965,17.0817,17.0916,61300.0
2012-09-28 13:00:00,34.68,34.69,34.64,34.66,55800.0,17.0916,17.0965,17.0719,17.0817,55800.0
2012-09-28 13:10:00,34.66,34.67,34.61,34.65,128200.0,17.0817,17.0867,17.0571,17.0768,128200.0
2012-09-28 13:20:00,34.65,34.73,34.64,34.73,51900.0,17.0768,17.1162,17.0719,17.1162,51900.0
2012-09-28 13:30:00,34.73,34.8,34.72,34.8,82100.0,17.1162,17.1507,17.1113,17.1507,82100.0
2012-09-28 13:40:00,34.8,34.84,34.79,34.84,72600.0,17.1507,17.1704,17.1458,17.1704,72600.0
2012-09-28 13:50:00,34.83,34.88,34.83,34.88,53100.0,17.1655,17.1902,17.1655,17.1902,53100.0
2012-09-28 14:00:00,34.88,34.9,34.84,34.84,116900.0,17.1902,17.2,17.1704,17.1704,116900.0
2012-09-28 14:10:00,34.84,34.9,34.84,34.87,117600.0,17.1704,17.2,17.1704,17.1852,117600.0
2012-09-28 14:20:00,34.87,34.91,34.87,34.89,141100.0,17.1852,17.2049,17.1852,17.1951,141100.0
2012-09-28 14:30:00,34.88,34.89,34.82,34.85,158600.0,17.1902,17.1951,17.1606,17.1754,158600.0
2012-09-28 14:40:00,34.85,34.89,34.85,34.89,111400.0,17.1754,17.1951,17.1754,17.1951,111400.0
2012-09-28 14:50:00,34.89,34.91,34.88,34.9,102600.0,17.1951,17.2049,17.1902,17.2,102600.0
2012-09-28 15:00:00,34.9,34.91,34.88,34.9,94700.0,17.2,17.2049,17.1902,17.2,94700.0
2012-09-28 15:10:00,34.9,34.91,34.85,34.86,117800.0,17.2,17.2049,17.1754,17.1803,117800.0
2012-09-28 15:20:00,34.85,34.88,34.84,34.85,255300.0,17.1754,17.1902,17.1704,17.1754,255300.0
2012-09-28 15:30:00,34.84,34.88,34.8,34.84,348100.0,17.1704,17.1902,17.1507,17.1704,348100.0
2012-09-28 15:40:00,34.84,35.0,34.83,34.99,259000.0,17.1704,17.2493,17.1655,17.2444,259000.0
2012-09-28 15:50:00,34.99,35.0,34.96,34.97,406300.0,17.2444,17.2493,17.2296,17.2345,406300.0
2012-10-01 09:30:00,35.0,35.31,35.0,35.3,153300.0,17.2493,17.4021,17.2493,17.3971,153300.0
2012-10-01 09:40:00,35.29,35.37,35.25,35.36,75700.0,17.3922,17.4316,17.3725,17.4267,75700.0
2012-10-01 09:50:00,35.36,35.37,35.23,35.24,91700.0,17.4267,17.4316,17.3626,17.3676,91700.0
2012-10-01 10:00:00,35.24,35.54,35.24,35.54,228700.0,17.3676,17.5154,17.3676,17.5154,228700.0
2012-10-01 10:10:00,35.53,35.59,35.52,35.53,142400.0,17.5105,17.5401,17.5056,17.5105,142400.0
2012-10-01 10:20:00,35.52,35.53,35.47,35.5,119200.0,17.5056,17.5105,17.4809,17.4957,119200.0
2012-10-01 10:30:00,35.5,35.5,35.45,35.49,81900.0,17.4957,17.4957,17.4711,17.4908,81900.0
2012-10-01 10:40:00,35.49,35.49,35.42,35.46,99300.0,17.4908,17.4908,17.4563,17.476,99300.0
2012-10-01 10:50:00,35.46,35.55,35.45,35.54,100100.0,17.476,17.5204,17.4711,17.5154,100100.0
2012-10-01 11:00:00,35.54,35.59,35.54,35.55,88700.0,17.5154,17.5401,17.5154,17.5204,88700.0
2012-10-01 11:10:00,35.55,35.59,35.54,35.58,125100.0,17.5204,17.5401,17.5154,17.5351,125100.0
2012-10-01 11:20:00,35.57,35.71,35.57,35.65,345400.0,17.5302,17.5992,17.5302,17.5696,345400.0
2012-10-01 11:30:00,35.65,35.66,35.6,35.62,177500.0,17.5696,17.5746,17.545,17.5549,177500.0
2012-10-01 11:40:00,35.62,35.65,35.6,35.6,153800.0,17.5549,17.5696,17.545,17.545,153800.0
2012-10-01 11:50:00,35.61,35.62,35.54,35.57,129000.0,17.5499,17.5549,17.5154,17.5302,129000.0
2012-10-01 12:00:00,35.57,35.59,35.55,35.55,76600.0,17.5302,17.5401,17.5204,17.5204,76600.0
2012-10-01 12:10:00,35.55,35.57,35.55,35.57,96400.0,17.5204,17.5302,17.5204,17.5302,96400.0
2012-10-01 12:20:00,35.57,35.59,35.56,35.59,60500.0,17.5302,17.5401,17.5253,17.5401,60500.0
2012-10-01 12:30:00,35.59,35.63,35.59,35.59,113500.0,17.5401,17.5598,17.5401,17.5401,113500.0
2012-10-01 12:40:00,35.59,35.61,35.48,35.51,120100.0,17.5401,17.5499,17.4859,17.5006,120100.0
2012-10-01 12:50:00,35.51,35.53,35.46,35.5,99500.0,17.5006,17.5105,17.476,17.4957,99500.0
2012-10-01 13:00:00,35.51,35.51,35.45,35.45,140500.0,17.5006,17.5006,17.4711,17.4711,140500.0
2012-10-01 13:10:00,35.45,35.45,35.32,35.35,264600.0,17.4711,17.4711,17.407,17.4218,264600.0
2012-10-01 13:20:00,35.35,35.41,35.32,35.41,93700.0,17.4218,17.4514,17.407,17.4514,93700.0
2012-10-01 13:30:00,35.41,35.45,35.37,35.42,155900.0,17.4514,17.4711,17.4316,17.4563,155900.0
2012-10-01 13:40:00,35.41,35.56,35.39,35.56,164400.0,17.4514,17.5253,17.4415,17.5253,164400.0
2012-10-01 13:50:00,35.56,35.62,35.55,35.62,65000.0,17.5253,17.5549,17.5204,17.5549,65000.0
2012-10-01 14:00:00,35.62,35.68,35.61,35.68,96700.0,17.5549,17.5844,17.5499,17.5844,96700.0
2012-10-01 14:10:00,35.68,35.7,35.65,35.67,126900.0,17.5844,17.5943,17.5696,17.5795,126900.0
2012-10-01 14:20:00,35.67,35.68,35.64,35.66,111500.0,17.5795,17.5844,17.5647,17.5746,111500.0
2012-10-01 14:30:00,35.67,35.7,35.64,35.69,99300.0,17.5795,17.5943,17.5647,17.5894,99300.0
2012-10-01 14:40:00,35.69,35.79,35.68,35.78,171900.0,17.5894,17.6386,17.5844,17.6337,171900.0
2012-10-01 14:50:00,35.78,35.78,35.69,35.7,183500.0,17.6337,17.6337,17.5894,17.5943,183500.0
2012-10-01 15:00:00,35.7,35.7,35.63,35.66,158200.0,17.5943,17.5943,17.5598,17.5746,158200.0
2012-10-01 15:10:00,35.66,35.66,35.63,35.64,265400.0,17.5746,17.5746,17.5598,17.5647,265400.0
2012-10-01 15:20:00,35.65,35.65,35.47,35.5,271200.0,17.5696,17.5696,17.4809,17.4957,271200.0
2012-10-01 15:30:00,35.5,35.55,35.49,35.55,227300.0,17.4957,17.5204,17.4908,17.5204,227300.0
2012-10-01 15:40:00,35.55,35.58,35.51,35.56,300900.0,17.5204,17.5351,17.5006,17.5253,300900.0
2012-10-01 15:50:00,35.55,35.6,35.52,35.59,424200.0,17.5204,17.545,17.5056,17.5401,424200.0
2012-10-02 09:30:00,35.64,35.68,35.44,35.47,389500.0,17.5647,17.5844,17.4661,17.4809,389500.0
2012-10-02 09:40:00,35.47,35.48,35.27,35.29,119300.0,17.4809,17.4859,17.3824,17.3922,119300.0
2012-10-02 09:50:00,35.27,35.39,35.26,35.38,99600.0,17.3824,17.4415,17.3774,17.4366,99600.0
2012-10-02 10:00:00,35.36,35.38,35.18,35.22,149500.0,17.4267,17.4366,17.338,17.3577,149500.0
2012-10-02 10:10:00,35.22,35.29,35.2,35.28,98600.0,17.3577,17.3922,17.3479,17.3873,98600.0
2012-10-02 10:20:00,35.27,35.39,35.26,35.38,104100.0,17.3824,17.4415,17.3774,17.4366,104100.0
2012-10-02 10:30:00,35.38,35.44,35.35,35.35,103000.0,17.4366,17.4661,17.4218,17.4218,103000.0
2012-10-02 10:40:00,35.36,35.36,35.29,35.35,76800.0,17.4267,17.4267,17.3922,17.4218,76800.0
2012-10-02 10:50:00,35.34,35.35,35.13,35.14,150400.0,17.4169,17.4218,17.3134,17.3183,150400.0
2012-10-02 11:00:00,35.13,35.28,35.13,35.23,128200.0,17.3134,17.3873,17.3134,17.3626,128200.0
2012-10-02 11:10:00,35.23,35.34,35.21,35.31,82900.0,17.3626,17.4169,17.3528,17.4021,82900.0
2012-10-02 11:20:00,35.32,35.33,35.23,35.26,61900.0,17.407,17.4119,17.3626,17.3774,61900.0
2012-10-02 11:30:00,35.27,35.31,35.1,35.11,93600.0,17.3824,17.4021,17.2986,17.3035,93600.0
2012-10-02 11:40:00,35.11,35.15,35.06,35.08,78800.0,17.3035,17.3232,17.2789,17.2887,78800.0
2012-10-02 11:50:00,35.08,35.12,35.06,35.12,78700.0,17.2887,17.3084,17.2789,17.3084,78700.0
2012-10-02 12:00:00,35.13,35.19,35.08,35.18,46400.0,17.3134,17.3429,17.2887,17.338,46400.0
2012-10-02 12:10:00,35.18,35.23,35.16,35.2,48600.0,17.338,17.3626,17.3281,17.3479,48600.0
2012-10-02 12:20:00,35.2,35.23,35.17,35.18,62000.0,17.3479,17.3626,17.3331,17.338,62000.0
2012-10-02 12:30:00,35.18,35.23,35.16,35.22,85600.0,17.338,17.3626,17.3281,17.3577,85600.0
2012-10-02 12:40:00,35.22,35.3,35.2,35.25,63700.0,17.3577,17.3971,17.3479,17.3725,63700.0
2012-10-02 12:50:00,35.26,35.52,35.26,35.51,442100.0,17.3774,17.5056,17.3774,17.5006,442100.0
2012-10-02 13:00:00,35.52,35.75,35.51,35.69,382500.0,17.5056,17.6189,17.5006,17.5894,382500.0
2012-10-02 13:10:00,35.7,35.73,35.65,35.68,131600.0,17.5943,17.6091,17.5696,17.5844,131600.0
2012-10-02 13:20:00,35.67,35.68,35.54,35.55,103900.0,17.5795,17.5844,17.5154,17.5204,103900.0
2012-10-02 13:30:00,35.55,35.59,35.51,35.59,95300.0,17.5204,17.5401,17.5006,17.5401,95300.0
2012-10-02 13:40:00,35.58,35.67,35.54,35.54,171400.0,17.5351,17.5795,17.5154,17.5154,171400.0
2012-10-02 13:50:00,35.55,35.59,35.47,35.49,137900.0,17.5204,17.5401,17.4809,17.4908,137900.0
2012-10-02 14:00:00,35.49,35.58,35.49,35.51,63800.0,17.4908,17.5351,17.4908,17.5006,63800.0
2012-10-02 14:10:00,35.52,35.6,35.5,35.56,162500.0,17.5056,17.545,17.4957,17.5253,162500.0
2012-10-02 14:20:00,35.57,35.6,35.5,35.56,121900.0,17.5302,17.545,17.4957,17.5253,121900.0
2012-10-02 14:30:00,35.55,35.59,35.48,35.52,307900.0,17.5204,17.5401,17.4859,17.5056,307900.0
2012-10-02 14:40:00,35.52,35.56,35.44,35.46,413500.0,17.5056,17.5253,17.4661,17.476,413500.0
2012-10-02 14:50:00,35.45,35.48,35.4,35.44,232200.0,17.4711,17.4859,17.4464,17.4661,232200.0
2012-10-02 15:00:00,35.45,35.47,35.42,35.46,79600.0,17.4711,17.4809,17.4563,17.476,79600.0
2012-10-02 15:10:00,35.45,35.46,35.39,35.45,133600.0,17.4711,17.476,17.4415,17.4711,133600.0
2012-10-02 15:20:00,35.45,35.45,35.41,35.43,83000.0,17.4711,17.4711,17.4514,17.4612,83000.0
2012-10-02 15:30:00,35.43,35.49,35.42,35.47,110400.0,17.4612,17.4908,17.4563,17.4809,110400.0
2012-10-02 15:40:00,35.47,35.54,35.45,35.5,303900.0,17.4809,17.5154,17.4711,17.4957,303900.0
2012-10-02 15:50:00,35.5,35.6,35.5,35.55,411400.0,17.4957,17.545,17.4957,17.5204,411400.0
2012-10-03 09:30:00,35.57,35.66,35.52,35.65,173500.0,17.5302,17.5746,17.5056,17.5696,173500.0
2012-10-03 09:40:00,35.65,35.65,35.53,35.62,198300.0,17.5696,17.5696,17.5105,17.5549,198300.0
2012-10-03 09:50:00,35.62,35.65,35.59,35.64,104400.0,17.5549,17.5696,17.5401,17.5647,104400.0
2012-10-03 10:00:00,35.64,35.72,35.54,35.6,150300.0,17.5647,17.6041,17.5154,17.545,150300.0
2012-10-03 10:10:00,35.61,35.8,35.61,35.78,116100.0,17.5499,17.6436,17.5499,17.6337,116100.0
2012-10-03 10:20:00,35.79,35.86,35.78,35.84,154200.0,17.6386,17.6731,17.6337,17.6633,154200.0
2012-10-03 10:30:00,35.86,35.89,35.79,35.89,121000.0,17.6731,17.6879,17.6386,17.6879,121000.0
2012-10-03 10:40:00,35.89,36.0,35.84,35.98,337100.0,17.6879,17.7421,17.6633,17.7323,337100.0
2012-10-03 10:50:00,35.98,36.08,35.96,36.08,340000.0,17.7323,17.7816,17.7224,17.7816,340000.0
2012-10-03 11:00:00,36.07,36.17,36.05,36.16,174200.0,17.7766,17.8259,17.7668,17.821,174200.0
2012-10-03 11:10:00,36.18,36.3,36.16,36.19,341800.0,17.8308,17.89,17.821,17.8358,341800.0
2012-10-03 11:20:00,36.19,36.23,36.16,36.19,200700.0,17.8358,17.8555,17.821,17.8358,200700.0
2012-10-03 11:30:00,36.19,36.2,36.13,36.15,98300.0,17.8358,17.8407,17.8062,17.8161,98300.0
2012-10-03 11:40:00,36.15,36.22,36.14,36.18,166100.0,17.8161,17.8506,17.8111,17.8308,166100.0
2012-10-03 11:50:00,36.18,36.2,36.13,36.19,160400.0,17.8308,17.8407,17.8062,17.8358,160400.0
2012-10-03 12:00:00,36.19,36.22,36.17,36.21,96200.0,17.8358,17.8506,17.8259,17.8456,96200.0
2012-10-03 12:10:00,36.2,36.27,36.2,36.25,232800.0,17.8407,17.8752,17.8407,17.8653,232800.0
2012-10-03 12:20:00,36.26,36.34,36.24,36.34,191600.0,17.8703,17.9097,17.8604,17.9097,191600.0
2012-10-03 12:30:00,36.34,36.4,36.32,36.4,209900.0,17.9097,17.9393,17.8998,17.9393,209900.0
2012-10-03 12:40:00,36.39,36.4,36.32,36.36,127300.0,17.9343,17.9393,17.8998,17.9196,127300.0
2012-10-03 12:50:00,36.36,36.37,36.32,36.34,90200.0,17.9196,17.9245,17.8998,17.9097,90200.0
2012-10-03 13:00:00,36.34,36.35,36.3,36.3,89800.0,17.9097,17.9146,17.89,17.89,89800.0
2012-10-03 13:10:00,36.3,36.32,36.28,36.3,276800.0,17.89,17.8998,17.8801,17.89,276800.0
2012-10-03 13:20:00,36.3,36.33,36.27,36.29,227700.0,17.89,17.9048,17.8752,17.8851,227700.0
2012-10-03 13:30:00,36.29,36.32,36.26,36.27,339100.0,17.8851,17.8998,17.8703,17.8752,339100.0
2012-10-03 13:40:00,36.28,36.41,36.27,36.41,186300.0,17.8801,17.9442,17.8752,17.9442,186300.0
2012-10-03 13:50:00,36.42,36.47,36.4,36.46,209000.0,17.9491,17.9738,17.9393,17.9688,209000.0
2012-10-03 14:00:00,36.47,36.58,36.46,36.58,299700.0,17.9738,18.028,17.9688,18.028,299700.0
2012-10-03 14:10:00,36.58,36.7,36.47,36.48,350200.0,18.028,18.0871,17.9738,17.9787,350200.0
2012-10-03 14:20:00,36.48,36.54,36.41,36.41,282500.0,17.9787,18.0083,17.9442,17.9442,282500.0
2012-10-03 14:30:00,36.41,36.46,36.36,36.44,303200.0,17.9442,17.9688,17.9196,17.959,303200.0
2012-10-03 14:40:00,36.44,36.49,36.44,36.48,115800.0,17.959,17.9836,17.959,17.9787,115800.0
2012-10-03 14:50:00,36.49,36.52,36.46,36.47,263400.0,17.9836,17.9984,17.9688,17.9738,263400.0
2012-10-03 15:00:00,36.48,36.48,36.36,36.39,351800.0,17.9787,17.9787,17.9196,17.9343,351800.0
2012-10-03 15:10:00,36.39,36.4,36.35,36.4,224600.0,17.9343,17.9393,17.9146,17.9393,224600.0
2012-10-03 15:20:00,36.4,36.52,36.39,36.51,345000.0,17.9393,17.9984,17.9343,17.9935,345000.0
2012-10-03 15:30:00,36.5,36.5,36.38,36.39,326300.0,17.9886,17.9886,17.9294,17.9343,326300.0
2012-10-03 15:40:00,36.4,36.45,36.39,36.41,417600.0,17.9393,17.9639,17.9343,17.9442,417600.0
2012-10-03 15:50:00,36.41,36.5,36.4,36.49,519700.0,17.9442,17.9886,17.9393,17.9836,519700.0
2012-10-04 09:30:00,36.68,36.77,36.58,36.65,398300.0,18.0773,18.1216,18.028,18.0625,398300.0
2012-10-04 09:40:00,36.65,37.16,36.64,37.1,636300.0,18.0625,18.3138,18.0575,18.2843,636300.0
2012-10-04 09:50:00,37.1,37.56,37.03,37.43,670200.0,18.2843,18.511,18.2498,18.4469,670200.0
2012-10-04 10:00:00,37.43,37.51,37.31,37.45,747200.0,18.4469,18.4863,18.3877,18.4567,747200.0
2012-10-04 10:10:00,37.45,37.5,37.22,37.23,510900.0,18.4567,18.4814,18.3434,18.3483,510900.0
2012-10-04 10:20:00,37.23,37.26,36.87,36.87,396500.0,18.3483,18.3631,18.1709,18.1709,396500.0
2012-10-04 10:30:00,36.87,37.0,36.83,36.97,435500.0,18.1709,18.235,18.1512,18.2202,435500.0
2012-10-04 10:40:00,36.96,36.97,36.66,36.67,330500.0,18.2153,18.2202,18.0674,18.0723,330500.0
2012-10-04 10:50:00,36.66,36.67,36.46,36.64,536000.0,18.0674,18.0723,17.9688,18.0575,536000.0
2012-10-04 11:00:00,36.65,36.69,36.51,36.52,230700.0,18.0625,18.0822,17.9935,17.9984,230700.0
2012-10-04 11:10:00,36.52,36.64,36.52,36.55,113000.0,17.9984,18.0575,17.9984,18.0132,113000.0
2012-10-04 11:20:00,36.55,36.56,36.4,36.41,214700.0,18.0132,18.0181,17.9393,17.9442,214700.0
2012-10-04 11:30:00,36.41,36.52,36.37,36.5,408700.0,17.9442,17.9984,17.9245,17.9886,408700.0
2012-10-04 11:40:00,36.5,36.51,36.47,36.49,189400.0,17.9886,17.9935,17.9738,17.9836,189400.0
2012-10-04 11:50:00,36.49,36.51,36.48,36.49,179100.0,17.9836,17.9935,17.9787,17.9836,179100.0
2012-10-04 12:00:00,36.48,36.56,36.48,36.53,217400.0,17.9787,18.0181,17.9787,18.0033,217400.0
2012-10-04 12:10:00,36.54,36.57,36.45,36.51,191800.0,18.0083,18.023,17.9639,17.9935,191800.0
2012-10-04 12:20:00,36.51,36.52,36.49,36.5,65900.0,17.9935,17.9984,17.9836,17.9886,65900.0
2012-10-04 12:30:00,36.51,36.53,36.45,36.45,94600.0,17.9935,18.0033,17.9639,17.9639,94600.0
2012-10-04 12:40:00,36.45,36.45,36.38,36.38,127800.0,17.9639,17.9639,17.9294,17.9294,127800.0
2012-10-04 12:50:00,36.37,36.39,36.27,36.34,184900.0,17.9245,17.9343,17.8752,17.9097,184900.0
2012-10-04 13:00:00,36.34,36.37,36.28,36.28,112100.0,17.9097,17.9245,17.8801,17.8801,112100.0
2012-10-04 13:10:00,36.28,36.29,36.23,36.25,241300.0,17.8801,17.8851,17.8555,17.8653,241300.0
2012-10-04 13:20:00,36.24,36.25,36.2,36.21,180300.0,17.8604,17.8653,17.8407,17.8456,180300.0
2012-10-04 13:30:00,36.22,36.31,36.21,36.3,253000.0,17.8506,17.8949,17.8456,17.89,253000.0
2012-10-04 13:40:00,36.3,36.31,36.27,36.3,98600.0,17.89,17.8949,17.8752,17.89,98600.0
2012-10-04 13:50:00,36.3,36.35,36.26,36.35,196100.0,17.89,17.9146,17.8703,17.9146,196100.0
2012-10-04 14:00:00,36.35,36.36,36.24,36.31,128400.0,17.9146,17.9196,17.8604,17.8949,128400.0
2012-10-04 14:10:00,36.31,36.35,36.28,36.3,83200.0,17.8949,17.9146,17.8801,17.89,83200.0
2012-10-04 14:20:00,36.29,36.3,36.25,36.29,81700.0,17.8851,17.89,17.8653,17.8851,81700.0
2012-10-04 14:30:00,36.3,36.33,36.28,36.33,223600.0,17.89,17.9048,17.8801,17.9048,223600.0
2012-10-04 14:40:00,36.32,36.41,36.32,36.38,184500.0,17.8998,17.9442,17.8998,17.9294,184500.0
2012-10-04 14:50:00,36.38,36.41,36.35,36.39,121600.0,17.9294,17.9442,17.9146,17.9343,121600.0
2012-10-04 15:00:00,36.39,36.4,36.36,36.37,140400.0,17.9343,17.9393,17.9196,17.9245,140400.0
2012-10-04 15:10:00,36.37,36.4,36.36,36.39,150300.0,17.9245,17.9393,17.9196,17.9343,150300.0
2012-10-04 15:20:00,36.38,36.39,36.28,36.3,269800.0,17.9294,17.9343,17.8801,17.89,269800.0
2012-10-04 15:30:00,36.31,36.31,36.26,36.28,281700.0,17.8949,17.8949,17.8703,17.8801,281700.0
2012-10-04 15:40:00,36.27,36.29,36.22,36.25,298600.0,17.8752,17.8851,17.8506,17.8653,298600.0
2012-10-04 15:50:00,36.24,36.25,36.17,36.19,789200.0,17.8604,17.8653,17.8259,17.8358,789200.0
2012-10-05 09:30:00,36.4,36.61,36.38,36.41,120900.0,17.9393,18.0428,17.9294,17.9442,120900.0
2012-10-05 09:40:00,36.41,36.48,36.29,36.35,172400.0,17.9442,17.9787,17.8851,17.9146,172400.0
2012-10-05 09:50:00,36.33,36.53,36.3,36.44,136700.0,17.9048,18.0033,17.89,17.959,136700.0
2012-10-05 10:00:00,36.44,36.44,36.29,36.32,80400.0,17.959,17.959,17.8851,17.8998,80400.0
2012-10-05 10:10:00,36.32,36.44,36.32,36.43,74000.0,17.8998,17.959,17.8998,17.9541,74000.0
2012-10-05 10:20:00,36.43,36.49,36.4,36.4,90200.0,17.9541,17.9836,17.9393,17.9393,90200.0
2012-10-05 10:30:00,36.4,36.43,36.36,36.37,66200.0,17.9393,17.9541,17.9196,17.9245,66200.0
2012-10-05 10:40:00,36.37,36.39,36.32,36.34,60300.0,17.9245,17.9343,17.8998,17.9097,60300.0
2012-10-05 10:50:00,36.34,36.35,36.28,36.29,100700.0,17.9097,17.9146,17.8801,17.8851,100700.0
2012-10-05 11:00:00,36.3,36.36,36.3,36.34,144300.0,17.89,17.9196,17.89,17.9097,144300.0
2012-10-05 11:10:00,36.33,36.38,36.32,36.37,73700.0,17.9048,17.9294,17.8998,17.9245,73700.0
2012-10-05 11:20:00,36.36,36.37,36.29,36.3,52000.0,17.9196,17.9245,17.8851,17.89,52000.0
2012-10-05 11:30:00,36.3,36.36,36.29,36.3,198100.0,17.89,17.9196,17.8851,17.89,198100.0
2012-10-05 11:40:00,36.3,36.31,36.23,36.24,108000.0,17.89,17.8949,17.8555,17.8604,108000.0
2012-10-05 11:50:00,36.24,36.25,36.22,36.23,84200.0,17.8604,17.8653,17.8506,17.8555,84200.0
2012-10-05 12:00:00,36.23,36.23,36.11,36.11,112200.0,17.8555,17.8555,17.7963,17.7963,112200.0
2012-10-05 12:10:00,36.1,36.12,36.07,36.09,108000.0,17.7914,17.8013,17.7766,17.7865,108000.0
2012-10-05 12:20:00,36.09,36.2,36.09,36.19,58800.0,17.7865,17.8407,17.7865,17.8358,58800.0
2012-10-05 12:30:00,36.2,36.23,36.19,36.2,189700.0,17.8407,17.8555,17.8358,17.8407,189700.0
2012-10-05 12:40:00,36.21,36.25,36.18,36.21,107600.0,17.8456,17.8653,17.8308,17.8456,107600.0
2012-10-05 12:50:00,36.21,36.29,36.19,36.29,45900.0,17.8456,17.8851,17.8358,17.8851,45900.0
2012-10-05 13:00:00,36.28,36.31,36.27,36.3,122800.0,17.8801,17.8949,17.8752,17.89,122800.0
2012-10-05 13:10:00,36.29,36.3,36.27,36.29,144200.0,17.8851,17.89,17.8752,17.8851,144200.0
2012-10-05 13:20:00,36.29,36.29,36.19,36.19,43100.0,17.8851,17.8851,17.8358,17.8358,43100.0
2012-10-05 13:30:00,36.2,36.2,36.15,36.15,85200.0,17.8407,17.8407,17.8161,17.8161,85200.0
2012-10-05 13:40:00,36.16,36.18,36.1,36.1,61300.0,17.821,17.8308,17.7914,17.7914,61300.0
2012-10-05 13:50:00,36.11,36.14,36.1,36.14,56000.0,17.7963,17.8111,17.7914,17.8111,56000.0
2012-10-05 14:00:00,36.13,36.15,36.12,36.12,50600.0,17.8062,17.8161,17.8013,17.8013,50600.0
2012-10-05 14:10:00,36.12,36.12,36.06,36.1,62300.0,17.8013,17.8013,17.7717,17.7914,62300.0
2012-10-05 14:20:00,36.09,36.1,36.02,36.03,85100.0,17.7865,17.7914,17.752,17.7569,85100.0
2012-10-05 14:30:00,36.02,36.03,35.97,35.98,124700.0,17.752,17.7569,17.7273,17.7323,124700.0
2012-10-05 14:40:00,35.98,36.06,35.97,36.01,91600.0,17.7323,17.7717,17.7273,17.7471,91600.0
2012-10-05 14:50:00,36.02,36.03,35.85,35.86,87600.0,17.752,17.7569,17.6682,17.6731,87600.0
2012-10-05 15:00:00,35.86,35.96,35.84,35.96,150600.0,17.6731,17.7224,17.6633,17.7224,150600.0
2012-10-05 15:10:00,35.95,35.98,35.91,35.98,126000.0,17.7175,17.7323,17.6978,17.7323,126000.0
2012-10-05 15:20:00,35.98,36.03,35.95,36.01,107800.0,17.7323,17.7569,17.7175,17.7471,107800.0
2012-10-05 15:30:00,36.01,36.02,35.88,35.89,163600.0,17.7471,17.752,17.683,17.6879,163600.0
2012-10-05 15:40:00,35.88,35.97,35.88,35.95,207700.0,17.683,17.7273,17.683,17.7175,207700.0
2012-10-05 15:50:00,35.95,35.95,35.86,35.95,494500.0,17.7175,17.7175,17.6731,17.7175,494500.0
2012-10-08 09:30:00,35.81,35.87,35.68,35.79,182100.0,17.6485,17.6781,17.5844,17.6386,182100.0
2012-10-08 09:40:00,35.79,35.91,35.79,35.86,183500.0,17.6386,17.6978,17.6386,17.6731,183500.0
2012-10-08 09:50:00,35.86,35.91,35.82,35.84,126000.0,17.6731,17.6978,17.6534,17.6633,126000.0
2012-10-08 10:00:00,35.84,35.95,35.84,35.93,40400.0,17.6633,17.7175,17.6633,17.7076,40400.0
2012-10-08 10:10:00,35.93,35.96,35.88,35.89,42800.0,17.7076,17.7224,17.683,17.6879,42800.0
2012-10-08 10:20:00,35.9,35.91,35.84,35.86,33300.0,17.6928,17.6978,17.6633,17.6731,33300.0
2012-10-08 10:30:00,35.86,35.89,35.84,35.88,50000.0,17.6731,17.6879,17.6633,17.683,50000.0
2012-10-08 10:40:00,35.88,36.02,35.87,36.01,172700.0,17.683,17.752,17.6781,17.7471,172700.0
2012-10-08 10:50:00,36.02,36.06,35.93,35.93,73300.0,17.752,17.7717,17.7076,17.7076,73300.0
2012-10-08 11:00:00,35.93,35.98,35.89,35.89,40600.0,17.7076,17.7323,17.6879,17.6879,40600.0
2012-10-08 11:10:00,35.89,35.92,35.87,35.88,42100.0,17.6879,17.7027,17.6781,17.683,42100.0
2012-10-08 11:20:00,35.88,35.89,35.84,35.85,38300.0,17.683,17.6879,17.6633,17.6682,38300.0
2012-10-08 11:30:00,35.85,35.86,35.76,35.76,60900.0,17.6682,17.6731,17.6239,17.6239,60900.0
2012-10-08 11:40:00,35.75,35.76,35.72,35.72,38000.0,17.6189,17.6239,17.6041,17.6041,38000.0
2012-10-08 11:50:00,35.73,35.73,35.66,35.69,78900.0,17.6091,17.6091,17.5746,17.5894,78900.0
2012-10-08 12:00:00,35.7,35.7,35.62,35.64,57100.0,17.5943,17.5943,17.5549,17.5647,57100.0
2012-10-08 12:10:00,35.63,35.69,35.62,35.69,107800.0,17.5598,17.5894,17.5549,17.5894,107800.0
2012-10-08 12:20:00,35.7,35.7,35.62,35.67,78900.0,17.5943,17.5943,17.5549,17.5795,78900.0
2012-10-08 12:30:00,35.67,35.69,35.63,35.68,46800.0,17.5795,17.5894,17.5598,17.5844,46800.0
2012-10-08 12:40:00,35.67,35.72,35.67,35.7,37100.0,17.5795,17.6041,17.5795,17.5943,37100.0
2012-10-08 12:50:00,35.7,35.79,35.7,35.79,38800.0,17.5943,17.6386,17.5943,17.6386,38800.0
2012-10-08 13:00:00,35.78,35.78,35.73,35.76,52400.0,17.6337,17.6337,17.6091,17.6239,52400.0
2012-10-08 13:10:00,35.76,35.79,35.75,35.78,16600.0,17.6239,17.6386,17.6189,17.6337,16600.0
2012-10-08 13:20:00,35.78,35.79,35.77,35.77,22800.0,17.6337,17.6386,17.6288,17.6288,22800.0
2012-10-08 13:30:00,35.78,35.79,35.76,35.77,32200.0,17.6337,17.6386,17.6239,17.6288,32200.0
2012-10-08 13:40:00,35.78,35.82,35.78,35.81,23600.0,17.6337,17.6534,17.6337,17.6485,23600.0
2012-10-08 13:50:00,35.81,35.83,35.79,35.82,54800.0,17.6485,17.6583,17.6386,17.6534,54800.0
2012-10-08 14:00:00,35.82,35.86,35.82,35.86,43200.0,17.6534,17.6731,17.6534,17.6731,43200.0
2012-10-08 14:10:00,35.86,35.9,35.84,35.9,41300.0,17.6731,17.6928,17.6633,17.6928,41300.0
2012-10-08 14:20:00,35.91,35.98,35.91,35.95,62100.0,17.6978,17.7323,17.6978,17.7175,62100.0
2012-10-08 14:30:00,35.95,35.95,35.9,35.9,44000.0,17.7175,17.7175,17.6928,17.6928,44000.0
2012-10-08 14:40:00,35.91,35.91,35.9,35.9,73200.0,17.6978,17.6978,17.6928,17.6928,73200.0
2012-10-08 14:50:00,35.9,35.93,35.89,35.93,121100.0,17.6928,17.7076,17.6879,17.7076,121100.0
2012-10-08 15:00:00,35.93,35.96,35.92,35.92,269000.0,17.7076,17.7224,17.7027,17.7027,269000.0
2012-10-08 15:10:00,35.92,35.96,35.9,35.95,236600.0,17.7027,17.7224,17.6928,17.7175,236600.0
2012-10-08 15:20:00,35.95,35.96,35.94,35.95,179600.0,17.7175,17.7224,17.7126,17.7175,179600.0
2012-10-08 15:30:00,35.95,35.98,35.95,35.96,134800.0,17.7175,17.7323,17.7175,17.7224,134800.0
2012-10-08 15:40:00,35.96,36.0,35.94,35.99,157100.0,17.7224,17.7421,17.7126,17.7372,157100.0
2012-10-08 15:50:00,35.98,36.05,35.98,36.03,436800.0,17.7323,17.7668,17.7323,17.7569,436800.0
2012-10-09 09:30:00,36.05,36.27,35.99,36.26,188700.0,17.7668,17.8752,17.7372,17.8703,188700.0
2012-10-09 09:40:00,36.26,36.41,36.23,36.37,171100.0,17.8703,17.9442,17.8555,17.9245,171100.0
2012-10-09 09:50:00,36.36,36.52,36.36,36.38,225100.0,17.9196,17.9984,17.9196,17.9294,225100.0
2012-10-09 10:00:00,36.36,36.47,36.36,36.41,126000.0,17.9196,17.9738,17.9196,17.9442,126000.0
2012-10-09 10:10:00,36.41,36.5,36.4,36.5,103900.0,17.9442,17.9886,17.9393,17.9886,103900.0
2012-10-09 10:20:00,36.5,36.5,36.36,36.36,100600.0,17.9886,17.9886,17.9196,17.9196,100600.0
2012-10-09 10:30:00,36.37,36.43,36.3,36.3,91600.0,17.9245,17.9541,17.89,17.89,91600.0
2012-10-09 10:40:00,36.3,36.3,36.11,36.11,145200.0,17.89,17.89,17.7963,17.7963,145200.0
2012-10-09 10:50:00,36.11,36.16,36.07,36.12,125500.0,17.7963,17.821,17.7766,17.8013,125500.0
2012-10-09 11:00:00,36.12,36.12,36.0,36.02,119400.0,17.8013,17.8013,17.7421,17.752,119400.0
2012-10-09 11:10:00,36.02,36.05,35.98,35.99,166700.0,17.752,17.7668,17.7323,17.7372,166700.0
2012-10-09 11:20:00,35.99,36.06,35.99,36.05,137500.0,17.7372,17.7717,17.7372,17.7668,137500.0
2012-10-09 11:30:00,36.05,36.06,35.95,35.96,104500.0,17.7668,17.7717,17.7175,17.7224,104500.0
2012-10-09 11:40:00,35.95,35.98,35.91,35.98,70700.0,17.7175,17.7323,17.6978,17.7323,70700.0
2012-10-09 11:50:00,35.97,36.01,35.97,36.01,82500.0,17.7273,17.7471,17.7273,17.7471,82500.0
2012-10-09 12:00:00,36.0,36.06,36.0,36.05,55700.0,17.7421,17.7717,17.7421,17.7668,55700.0
2012-10-09 12:10:00,36.05,36.16,36.04,36.14,68000.0,17.7668,17.821,17.7618,17.8111,68000.0
2012-10-09 12:20:00,36.14,36.2,36.13,36.17,113400.0,17.8111,17.8407,17.8062,17.8259,113400.0
2012-10-09 12:30:00,36.17,36.19,36.13,36.16,36100.0,17.8259,17.8358,17.8062,17.821,36100.0
2012-10-09 12:40:00,36.15,36.16,36.09,36.11,27100.0,17.8161,17.821,17.7865,17.7963,27100.0
2012-10-09 12:50:00,36.1,36.11,36.08,36.09,31400.0,17.7914,17.7963,17.7816,17.7865,31400.0
2012-10-09 13:00:00,36.09,36.14,36.09,36.1,37800.0,17.7865,17.8111,17.7865,17.7914,37800.0
2012-10-09 13:10:00,36.1,36.15,36.08,36.1,118900.0,17.7914,17.8161,17.7816,17.7914,118900.0
2012-10-09 13:20:00,36.1,36.13,36.07,36.07,64400.0,17.7914,17.8062,17.7766,17.7766,64400.0
2012-10-09 13:30:00,36.08,36.23,36.08,36.21,145900.0,17.7816,17.8555,17.7816,17.8456,145900.0
2012-10-09 13:40:00,36.2,36.28,36.2,36.25,35100.0,17.8407,17.8801,17.8407,17.8653,35100.0
2012-10-09 13:50:00,36.25,36.3,36.2,36.2,51500.0,17.8653,17.89,17.8407,17.8407,51500.0
2012-10-09 14:00:00,36.2,36.23,36.18,36.23,34300.0,17.8407,17.8555,17.8308,17.8555,34300.0
2012-10-09 14:10:00,36.23,36.23,36.15,36.23,61800.0,17.8555,17.8555,17.8161,17.8555,61800.0
2012-10-09 14:20:00,36.23,36.25,36.18,36.18,63200.0,17.8555,17.8653,17.8308,17.8308,63200.0
2012-10-09 14:30:00,36.17,36.2,36.13,36.18,77500.0,17.8259,17.8407,17.8062,17.8308,77500.0
2012-10-09 14:40:00,36.17,36.18,36.11,36.14,118000.0,17.8259,17.8308,17.7963,17.8111,118000.0
2012-10-09 14:50:00,36.13,36.16,36.12,36.15,47000.0,17.8062,17.821,17.8013,17.8161,47000.0
2012-10-09 15:00:00,36.15,36.17,36.11,36.15,71200.0,17.8161,17.8259,17.7963,17.8161,71200.0
2012-10-09 15:10:00,36.16,36.18,36.06,36.07,125500.0,17.821,17.8308,17.7717,17.7766,125500.0
2012-10-09 15:20:00,36.06,36.08,35.98,36.0,88300.0,17.7717,17.7816,17.7323,17.7421,88300.0
2012-10-09 15:30:00,36.0,36.02,35.95,35.95,95700.0,17.7421,17.752,17.7175,17.7175,95700.0
2012-10-09 15:40:00,35.95,36.02,35.95,35.97,160200.0,17.7175,17.752,17.7175,17.7273,160200.0
2012-10-09 15:50:00,35.97,35.98,35.93,35.95,177500.0,17.7273,17.7323,17.7076,17.7175,177500.0
2012-10-10 09:30:00,35.94,36.01,35.8,35.83,204900.0,17.7126,17.7471,17.6436,17.6583,204900.0
2012-10-10 09:40:00,35.83,35.84,35.7,35.81,185500.0,17.6583,17.6633,17.5943,17.6485,185500.0
2012-10-10 09:50:00,35.81,35.84,35.74,35.78,126800.0,17.6485,17.6633,17.614,17.6337,126800.0
2012-10-10 10:00:00,35.79,35.91,35.78,35.9,112100.0,17.6386,17.6978,17.6337,17.6928,112100.0
2012-10-10 10:10:00,35.91,35.94,35.84,35.84,80300.0,17.6978,17.7126,17.6633,17.6633,80300.0
2012-10-10 10:20:00,35.84,35.94,35.82,35.93,114300.0,17.6633,17.7126,17.6534,17.7076,114300.0
2012-10-10 10:30:00,35.94,36.02,35.93,36.02,130600.0,17.7126,17.752,17.7076,17.752,130600.0
2012-10-10 10:40:00,36.02,36.03,35.96,36.0,138600.0,17.752,17.7569,17.7224,17.7421,138600.0
2012-10-10 10:50:00,36.0,36.05,35.99,36.02,102800.0,17.7421,17.7668,17.7372,17.752,102800.0
2012-10-10 11:00:00,36.02,36.05,35.98,36.0,174500.0,17.752,17.7668,17.7323,17.7421,174500.0
2012-10-10 11:10:00,36.0,36.01,35.98,36.01,73900.0,17.7421,17.7471,17.7323,17.7471,73900.0
2012-10-10 11:20:00,36.0,36.01,35.98,35.99,53500.0,17.7421,17.7471,17.7323,17.7372,53500.0
2012-10-10 11:30:00,35.99,35.99,35.9,35.91,72600.0,17.7372,17.7372,17.6928,17.6978,72600.0
2012-10-10 11:40:00,35.9,35.93,35.89,35.89,46500.0,17.6928,17.7076,17.6879,17.6879,46500.0
2012-10-10 11:50:00,35.89,35.9,35.81,35.81,219700.0,17.6879,17.6928,17.6485,17.6485,219700.0
2012-10-10 12:00:00,35.8,35.84,35.78,35.8,260400.0,17.6436,17.6633,17.6337,17.6436,260400.0
2012-10-10 12:10:00,35.8,35.82,35.69,35.7,231000.0,17.6436,17.6534,17.5894,17.5943,231000.0
2012-10-10 12:20:00,35.7,35.71,35.64,35.65,136600.0,17.5943,17.5992,17.5647,17.5696,136600.0
2012-10-10 12:30:00,35.65,35.69,35.62,35.66,133900.0,17.5696,17.5894,17.5549,17.5746,133900.0
2012-10-10 12:40:00,35.66,35.68,35.64,35.67,91400.0,17.5746,17.5844,17.5647,17.5795,91400.0
2012-10-10 12:50:00,35.67,35.71,35.65,35.67,133500.0,17.5795,17.5992,17.5696,17.5795,133500.0
2012-10-10 13:00:00,35.67,35.74,35.66,35.72,100600.0,17.5795,17.614,17.5746,17.6041,100600.0
2012-10-10 13:10:00,35.72,35.75,35.71,35.72,76600.0,17.6041,17.6189,17.5992,17.6041,76600.0
2012-10-10 13:20:00,35.72,35.75,35.7,35.73,47900.0,17.6041,17.6189,17.5943,17.6091,47900.0
2012-10-10 13:30:00,35.73,35.75,35.71,35.74,76700.0,17.6091,17.6189,17.5992,17.614,76700.0
2012-10-10 13:40:00,35.74,35.74,35.69,35.73,61500.0,17.614,17.614,17.5894,17.6091,61500.0
2012-10-10 13:50:00,35.73,35.75,35.72,35.72,43400.0,17.6091,17.6189,17.6041,17.6041,43400.0
2012-10-10 14:00:00,35.73,35.79,35.73,35.78,78000.0,17.6091,17.6386,17.6091,17.6337,78000.0
2012-10-10 14:10:00,35.78,35.78,35.73,35.75,53800.0,17.6337,17.6337,17.6091,17.6189,53800.0
2012-10-10 14:20:00,35.74,35.75,35.7,35.71,74700.0,17.614,17.6189,17.5943,17.5992,74700.0
2012-10-10 14:30:00,35.71,35.75,35.66,35.66,49600.0,17.5992,17.6189,17.5746,17.5746,49600.0
2012-10-10 14:40:00,35.66,35.67,35.61,35.63,63600.0,17.5746,17.5795,17.5499,17.5598,63600.0
2012-10-10 14:50:00,35.63,35.63,35.56,35.58,114600.0,17.5598,17.5598,17.5253,17.5351,114600.0
2012-10-10 15:00:00,35.58,35.65,35.58,35.64,141300.0,17.5351,17.5696,17.5351,17.5647,141300.0
2012-10-10 15:10:00,35.64,35.67,35.56,35.59,146900.0,17.5647,17.5795,17.5253,17.5401,146900.0
2012-10-10 15:20:00,35.6,35.63,35.56,35.59,91200.0,17.545,17.5598,17.5253,17.5401,91200.0
2012-10-10 15:30:00,35.59,35.61,35.56,35.6,117600.0,17.5401,17.5499,17.5253,17.545,117600.0
2012-10-10 15:40:00,35.6,35.6,35.48,35.48,275400.0,17.545,17.545,17.4859,17.4859,275400.0
2012-10-10 15:50:00,35.49,35.57,35.46,35.56,406400.0,17.4908,17.5302,17.476,17.5253,406400.0
2012-10-11 09:30:00,35.99,36.06,35.89,35.91,110000.0,17.7372,17.7717,17.6879,17.6978,110000.0
2012-10-11 09:40:00,35.92,35.97,35.9,35.96,83800.0,17.7027,17.7273,17.6928,17.7224,83800.0
2012-10-11 09:50:00,35.97,36.02,35.94,35.99,78100.0,17.7273,17.752,17.7126,17.7372,78100.0
2012-10-11 10:00:00,35.99,36.02,35.9,36.01,116100.0,17.7372,17.752,17.6928,17.7471,116100.0
2012-10-11 10:10:00,36.01,36.07,35.95,36.02,89200.0,17.7471,17.7766,17.7175,17.752,89200.0
2012-10-11 10:20:00,36.02,36.11,36.01,36.08,101800.0,17.752,17.7963,17.7471,17.7816,101800.0
2012-10-11 10:30:00,36.09,36.13,36.07,36.1,84000.0,17.7865,17.8062,17.7766,17.7914,84000.0
2012-10-11 10:40:00,36.1,36.17,36.07,36.08,141100.0,17.7914,17.8259,17.7766,17.7816,141100.0
2012-10-11 10:50:00,36.08,36.11,36.04,36.11,92500.0,17.7816,17.7963,17.7618,17.7963,92500.0
2012-10-11 11:00:00,36.11,36.14,36.05,36.06,65300.0,17.7963,17.8111,17.7668,17.7717,65300.0
2012-10-11 11:10:00,36.06,36.11,36.04,36.04,93900.0,17.7717,17.7963,17.7618,17.7618,93900.0
2012-10-11 11:20:00,36.04,36.12,36.04,36.12,97900.0,17.7618,17.8013,17.7618,17.8013,97900.0
2012-10-11 11:30:00,36.11,36.12,36.02,36.03,55500.0,17.7963,17.8013,17.752,17.7569,55500.0
2012-10-11 11:40:00,36.03,36.03,35.88,35.89,113700.0,17.7569,17.7569,17.683,17.6879,113700.0
2012-10-11 11:50:00,35.89,35.89,35.8,35.89,90200.0,17.6879,17.6879,17.6436,17.6879,90200.0
2012-10-11 12:00:00,35.89,35.9,35.84,35.86,78600.0,17.6879,17.6928,17.6633,17.6731,78600.0
2012-10-11 12:10:00,35.87,35.87,35.82,35.83,60700.0,17.6781,17.6781,17.6534,17.6583,60700.0
2012-10-11 12:20:00,35.83,35.83,35.78,35.81,67400.0,17.6583,17.6583,17.6337,17.6485,67400.0
2012-10-11 12:30:00,35.81,35.86,35.8,35.83,45600.0,17.6485,17.6731,17.6436,17.6583,45600.0
2012-10-11 12:40:00,35.82,35.84,35.8,35.84,55100.0,17.6534,17.6633,17.6436,17.6633,55100.0
2012-10-11 12:50:00,35.85,35.88,35.81,35.82,41800.0,17.6682,17.683,17.6485,17.6534,41800.0
2012-10-11 13:00:00,35.83,35.85,35.8,35.82,76800.0,17.6583,17.6682,17.6436,17.6534,76800.0
2012-10-11 13:10:00,35.81,35.82,35.75,35.76,60500.0,17.6485,17.6534,17.6189,17.6239,60500.0
2012-10-11 13:20:00,35.75,35.75,35.61,35.63,150100.0,17.6189,17.6189,17.5499,17.5598,150100.0
2012-10-11 13:30:00,35.63,35.64,35.53,35.55,123900.0,17.5598,17.5647,17.5105,17.5204,123900.0
2012-10-11 13:40:00,35.55,35.55,35.45,35.52,162900.0,17.5204,17.5204,17.4711,17.5056,162900.0
2012-10-11 13:50:00,35.52,35.56,35.44,35.56,81500.0,17.5056,17.5253,17.4661,17.5253,81500.0
2012-10-11 14:00:00,35.56,35.62,35.56,35.6,62300.0,17.5253,17.5549,17.5253,17.545,62300.0
2012-10-11 14:10:00,35.6,35.66,35.59,35.64,40400.0,17.545,17.5746,17.5401,17.5647,40400.0
2012-10-11 14:20:00,35.64,35.71,35.63,35.7,65700.0,17.5647,17.5992,17.5598,17.5943,65700.0
2012-10-11 14:30:00,35.71,35.73,35.7,35.71,31100.0,17.5992,17.6091,17.5943,17.5992,31100.0
2012-10-11 14:40:00,35.71,35.72,35.59,35.64,74700.0,17.5992,17.6041,17.5401,17.5647,74700.0
2012-10-11 14:50:00,35.65,35.71,35.65,35.69,47100.0,17.5696,17.5992,17.5696,17.5894,47100.0
2012-10-11 15:00:00,35.68,35.7,35.65,35.65,57400.0,17.5844,17.5943,17.5696,17.5696,57400.0
2012-10-11 15:10:00,35.66,35.73,35.66,35.7,43800.0,17.5746,17.6091,17.5746,17.5943,43800.0
2012-10-11 15:20:00,35.7,35.73,35.67,35.73,59900.0,17.5943,17.6091,17.5795,17.6091,59900.0
2012-10-11 15:30:00,35.73,35.74,35.66,35.67,63400.0,17.6091,17.614,17.5746,17.5795,63400.0
2012-10-11 15:40:00,35.67,35.7,35.64,35.67,116200.0,17.5795,17.5943,17.5647,17.5795,116200.0
2012-10-11 15:50:00,35.67,35.7,35.64,35.64,197700.0,17.5795,17.5943,17.5647,17.5647,197700.0
2012-10-12 09:30:00,35.57,35.64,35.37,35.6,191900.0,17.5302,17.5647,17.4316,17.545,191900.0
2012-10-12 09:40:00,35.6,35.6,35.34,35.35,96300.0,17.545,17.545,17.4169,17.4218,96300.0
2012-10-12 09:50:00,35.36,35.52,35.34,35.5,129700.0,17.4267,17.5056,17.4169,17.4957,129700.0
2012-10-12 10:00:00,35.5,35.55,35.41,35.43,52700.0,17.4957,17.5204,17.4514,17.4612,52700.0
2012-10-12 10:10:00,35.43,35.5,35.41,35.46,36400.0,17.4612,17.4957,17.4514,17.476,36400.0
2012-10-12 10:20:00,35.45,35.48,35.43,35.46,51500.0,17.4711,17.4859,17.4612,17.476,51500.0
2012-10-12 10:30:00,35.46,35.49,35.42,35.49,55200.0,17.476,17.4908,17.4563,17.4908,55200.0
2012-10-12 10:40:00,35.48,35.56,35.46,35.53,79600.0,17.4859,17.5253,17.476,17.5105,79600.0
2012-10-12 10:50:00,35.53,35.6,35.47,35.56,77000.0,17.5105,17.545,17.4809,17.5253,77000.0
2012-10-12 11:00:00,35.56,35.6,35.53,35.58,81400.0,17.5253,17.545,17.5105,17.5351,81400.0
2012-10-12 11:10:00,35.58,35.58,35.42,35.42,80600.0,17.5351,17.5351,17.4563,17.4563,80600.0
2012-10-12 11:20:00,35.42,35.48,35.41,35.41,52600.0,17.4563,17.4859,17.4514,17.4514,52600.0
2012-10-12 11:30:00,35.41,35.41,35.3,35.33,118100.0,17.4514,17.4514,17.3971,17.4119,118100.0
2012-10-12 11:40:00,35.33,35.36,35.27,35.31,69800.0,17.4119,17.4267,17.3824,17.4021,69800.0
2012-10-12 11:50:00,35.32,35.32,35.27,35.28,56500.0,17.407,17.407,17.3824,17.3873,56500.0
2012-10-12 12:00:00,35.28,35.29,35.22,35.27,84600.0,17.3873,17.3922,17.3577,17.3824,84600.0
2012-10-12 12:10:00,35.26,35.28,35.23,35.23,43200.0,17.3774,17.3873,17.3626,17.3626,43200.0
2012-10-12 12:20:00,35.23,35.24,35.19,35.21,67200.0,17.3626,17.3676,17.3429,17.3528,67200.0
2012-10-12 12:30:00,35.21,35.21,35.17,35.17,73800.0,17.3528,17.3528,17.3331,17.3331,73800.0
2012-10-12 12:40:00,35.18,35.22,35.16,35.18,46200.0,17.338,17.3577,17.3281,17.338,46200.0
2012-10-12 12:50:00,35.18,35.21,35.17,35.2,47000.0,17.338,17.3528,17.3331,17.3479,47000.0
2012-10-12 13:00:00,35.21,35.22,35.18,35.18,39100.0,17.3528,17.3577,17.338,17.338,39100.0
2012-10-12 13:10:00,35.18,35.21,35.17,35.18,66800.0,17.338,17.3528,17.3331,17.338,66800.0
2012-10-12 13:20:00,35.18,35.19,35.15,35.15,43600.0,17.338,17.3429,17.3232,17.3232,43600.0
2012-10-12 13:30:00,35.16,35.21,35.15,35.2,101300.0,17.3281,17.3528,17.3232,17.3479,101300.0
2012-10-12 13:40:00,35.2,35.21,35.15,35.16,34500.0,17.3479,17.3528,17.3232,17.3281,34500.0
2012-10-12 13:50:00,35.17,35.21,35.13,35.21,66200.0,17.3331,17.3528,17.3134,17.3528,66200.0
2012-10-12 14:00:00,35.2,35.21,35.18,35.2,60000.0,17.3479,17.3528,17.338,17.3479,60000.0
2012-10-12 14:10:00,35.2,35.21,35.18,35.18,38000.0,17.3479,17.3528,17.338,17.338,38000.0
2012-10-12 14:20:00,35.18,35.23,35.18,35.22,108100.0,17.338,17.3626,17.338,17.3577,108100.0
2012-10-12 14:30:00,35.22,35.22,35.21,35.21,65800.0,17.3577,17.3577,17.3528,17.3528,65800.0
2012-10-12 14:40:00,35.22,35.22,35.15,35.17,67900.0,17.3577,17.3577,17.3232,17.3331,67900.0
2012-10-12 14:50:00,35.17,35.22,35.16,35.19,107800.0,17.3331,17.3577,17.3281,17.3429,107800.0
2012-10-12 15:00:00,35.2,35.2,35.16,35.19,103400.0,17.3479,17.3479,17.3281,17.3429,103400.0
2012-10-12 15:10:00,35.19,35.2,35.18,35.2,132900.0,17.3429,17.3479,17.338,17.3479,132900.0
2012-10-12 15:20:00,35.2,35.21,35.17,35.17,296100.0,17.3479,17.3528,17.3331,17.3331,296100.0
2012-10-12 15:30:00,35.18,35.22,35.18,35.19,227200.0,17.338,17.3577,17.338,17.3429,227200.0
2012-10-12 15:40:00,35.19,35.2,35.12,35.14,396600.0,17.3429,17.3479,17.3084,17.3183,396600.0
2012-10-12 15:50:00,35.13,35.15,35.13,35.15,313700.0,17.3134,17.3232,17.3134,17.3232,313700.0
2012-10-15 09:30:00,35.21,35.43,35.11,35.27,101100.0,17.3528,17.4612,17.3035,17.3824,101100.0
2012-10-15 09:40:00,35.27,35.39,35.22,35.25,99800.0,17.3824,17.4415,17.3577,17.3725,99800.0
2012-10-15 09:50:00,35.25,35.28,35.17,35.26,92400.0,17.3725,17.3873,17.3331,17.3774,92400.0
2012-10-15 10:00:00,35.24,35.36,35.24,35.36,83500.0,17.3676,17.4267,17.3676,17.4267,83500.0
2012-10-15 10:10:00,35.36,35.36,35.14,35.15,77300.0,17.4267,17.4267,17.3183,17.3232,77300.0
2012-10-15 10:20:00,35.15,35.26,35.13,35.22,66400.0,17.3232,17.3774,17.3134,17.3577,66400.0
2012-10-15 10:30:00,35.22,35.27,35.15,35.2,113700.0,17.3577,17.3824,17.3232,17.3479,113700.0
2012-10-15 10:40:00,35.19,35.33,35.19,35.33,70800.0,17.3429,17.4119,17.3429,17.4119,70800.0
2012-10-15 10:50:00,35.33,35.4,35.33,35.39,72600.0,17.4119,17.4464,17.4119,17.4415,72600.0
2012-10-15 11:00:00,35.4,35.48,35.37,35.48,70700.0,17.4464,17.4859,17.4316,17.4859,70700.0
2012-10-15 11:10:00,35.48,35.51,35.47,35.49,59500.0,17.4859,17.5006,17.4809,17.4908,59500.0
2012-10-15 11:20:00,35.49,35.54,35.47,35.5,54800.0,17.4908,17.5154,17.4809,17.4957,54800.0
2012-10-15 11:30:00,35.5,35.56,35.49,35.54,105400.0,17.4957,17.5253,17.4908,17.5154,105400.0
2012-10-15 11:40:00,35.55,35.64,35.55,35.64,87300.0,17.5204,17.5647,17.5204,17.5647,87300.0
2012-10-15 11:50:00,35.65,35.69,35.62,35.68,73500.0,17.5696,17.5894,17.5549,17.5844,73500.0
2012-10-15 12:00:00,35.69,35.82,35.69,35.81,112800.0,17.5894,17.6534,17.5894,17.6485,112800.0
2012-10-15 12:10:00,35.81,35.94,35.81,35.94,120000.0,17.6485,17.7126,17.6485,17.7126,120000.0
2012-10-15 12:20:00,35.93,35.95,35.84,35.86,146100.0,17.7076,17.7175,17.6633,17.6731,146100.0
2012-10-15 12:30:00,35.87,35.88,35.81,35.88,105900.0,17.6781,17.683,17.6485,17.683,105900.0
2012-10-15 12:40:00,35.88,35.9,35.77,35.79,121400.0,17.683,17.6928,17.6288,17.6386,121400.0
2012-10-15 12:50:00,35.8,35.82,35.77,35.77,78300.0,17.6436,17.6534,17.6288,17.6288,78300.0
2012-10-15 13:00:00,35.77,35.78,35.72,35.78,45800.0,17.6288,17.6337,17.6041,17.6337,45800.0
2012-10-15 13:10:00,35.78,35.82,35.71,35.71,76700.0,17.6337,17.6534,17.5992,17.5992,76700.0
2012-10-15 13:20:00,35.72,35.73,35.64,35.65,70600.0,17.6041,17.6091,17.5647,17.5696,70600.0
2012-10-15 13:30:00,35.65,35.68,35.59,35.6,43300.0,17.5696,17.5844,17.5401,17.545,43300.0
2012-10-15 13:40:00,35.59,35.64,35.59,35.61,107700.0,17.5401,17.5647,17.5401,17.5499,107700.0
2012-10-15 13:50:00,35.61,35.64,35.59,35.62,52700.0,17.5499,17.5647,17.5401,17.5549,52700.0
2012-10-15 14:00:00,35.62,35.66,35.61,35.66,57000.0,17.5549,17.5746,17.5499,17.5746,57000.0
2012-10-15 14:10:00,35.67,35.73,35.66,35.72,76500.0,17.5795,17.6091,17.5746,17.6041,76500.0
2012-10-15 14:20:00,35.72,35.82,35.7,35.78,258700.0,17.6041,17.6534,17.5943,17.6337,258700.0
2012-10-15 14:30:00,35.78,35.79,35.69,35.74,77800.0,17.6337,17.6386,17.5894,17.614,77800.0
2012-10-15 14:40:00,35.74,35.75,35.7,35.72,85800.0,17.614,17.6189,17.5943,17.6041,85800.0
2012-10-15 14:50:00,35.71,35.76,35.7,35.73,76700.0,17.5992,17.6239,17.5943,17.6091,76700.0
2012-10-15 15:00:00,35.73,35.76,35.71,35.74,53900.0,17.6091,17.6239,17.5992,17.614,53900.0
2012-10-15 15:10:00,35.74,35.82,35.73,35.82,94100.0,17.614,17.6534,17.6091,17.6534,94100.0
2012-10-15 15:20:00,35.81,35.82,35.75,35.78,173400.0,17.6485,17.6534,17.6189,17.6337,173400.0
2012-10-15 15:30:00,35.78,35.79,35.75,35.75,216400.0,17.6337,17.6386,17.6189,17.6189,216400.0
2012-10-15 15:40:00,35.75,35.79,35.75,35.77,285300.0,17.6189,17.6386,17.6189,17.6288,285300.0
2012-10-15 15:50:00,35.78,35.91,35.77,35.86,344700.0,17.6337,17.6978,17.6288,17.6731,344700.0
2012-10-16 09:30:00,35.98,36.72,35.98,36.48,1536200.0,17.7323,18.097,17.7323,17.9787,1536200.0
2012-10-16 09:40:00,36.48,36.51,36.37,36.5,284100.0,17.9787,17.9935,17.9245,17.9886,284100.0
2012-10-16 09:50:00,36.5,36.97,36.5,36.95,359900.0,17.9886,18.2202,17.9886,18.2103,359900.0
2012-10-16 10:00:00,36.94,36.97,36.8,36.82,806700.0,18.2054,18.2202,18.1364,18.1463,806700.0
2012-10-16 10:10:00,36.83,36.89,36.8,36.83,501500.0,18.1512,18.1808,18.1364,18.1512,501500.0
2012-10-16 10:20:00,36.8,37.0,36.78,37.0,286200.0,18.1364,18.235,18.1265,18.235,286200.0
2012-10-16 10:30:00,37.0,37.28,36.97,37.04,491100.0,18.235,18.373,18.2202,18.2547,491100.0
2012-10-16 10:40:00,37.05,37.09,36.98,37.02,339500.0,18.2596,18.2793,18.2251,18.2448,339500.0
2012-10-16 10:50:00,37.02,37.04,36.98,37.0,289400.0,18.2448,18.2547,18.2251,18.235,289400.0
2012-10-16 11:00:00,37.0,37.07,36.97,37.0,407100.0,18.235,18.2695,18.2202,18.235,407100.0
2012-10-16 11:10:00,37.0,37.12,36.98,37.08,206300.0,18.235,18.2941,18.2251,18.2744,206300.0
2012-10-16 11:20:00,37.09,37.2,37.02,37.16,173600.0,18.2793,18.3335,18.2448,18.3138,173600.0
2012-10-16 11:30:00,37.16,37.2,37.09,37.11,199100.0,18.3138,18.3335,18.2793,18.2892,199100.0
2012-10-16 11:40:00,37.11,37.2,37.1,37.19,126900.0,18.2892,18.3335,18.2843,18.3286,126900.0
2012-10-16 11:50:00,37.19,37.27,37.18,37.24,172700.0,18.3286,18.368,18.3237,18.3532,172700.0
2012-10-16 12:00:00,37.23,37.32,37.16,37.31,170400.0,18.3483,18.3927,18.3138,18.3877,170400.0
2012-10-16 12:10:00,37.32,37.39,37.23,37.23,210800.0,18.3927,18.4272,18.3483,18.3483,210800.0
2012-10-16 12:20:00,37.24,37.29,37.13,37.15,214600.0,18.3532,18.3779,18.299,18.3089,214600.0
2012-10-16 12:30:00,37.15,37.21,37.13,37.13,111500.0,18.3089,18.3385,18.299,18.299,111500.0
2012-10-16 12:40:00,37.14,37.2,37.13,37.19,82600.0,18.304,18.3335,18.299,18.3286,82600.0
2012-10-16 12:50:00,37.2,37.23,37.15,37.16,73800.0,18.3335,18.3483,18.3089,18.3138,73800.0
2012-10-16 13:00:00,37.15,37.16,37.08,37.08,147700.0,18.3089,18.3138,18.2744,18.2744,147700.0
2012-10-16 13:10:00,37.08,37.09,36.93,36.98,369300.0,18.2744,18.2793,18.2005,18.2251,369300.0
2012-10-16 13:20:00,36.97,37.01,36.94,36.99,124500.0,18.2202,18.2399,18.2054,18.23,124500.0
2012-10-16 13:30:00,36.98,37.02,36.95,36.99,133600.0,18.2251,18.2448,18.2103,18.23,133600.0
2012-10-16 13:40:00,36.99,37.0,36.89,36.98,125800.0,18.23,18.235,18.1808,18.2251,125800.0
2012-10-16 13:50:00,36.99,37.01,36.97,37.0,93400.0,18.23,18.2399,18.2202,18.235,93400.0
2012-10-16 14:00:00,37.0,37.01,36.96,36.96,112200.0,18.235,18.2399,18.2153,18.2153,112200.0
2012-10-16 14:10:00,36.96,36.96,36.79,36.8,173300.0,18.2153,18.2153,18.1315,18.1364,173300.0
2012-10-16 14:20:00,36.8,36.84,36.79,36.8,148000.0,18.1364,18.1561,18.1315,18.1364,148000.0
2012-10-16 14:30:00,36.79,36.82,36.73,36.81,275900.0,18.1315,18.1463,18.1019,18.1413,275900.0
2012-10-16 14:40:00,36.8,36.87,36.8,36.82,232600.0,18.1364,18.1709,18.1364,18.1463,232600.0
2012-10-16 14:50:00,36.81,36.85,36.8,36.82,215000.0,18.1413,18.161,18.1364,18.1463,215000.0
2012-10-16 15:00:00,36.83,36.88,36.78,36.79,313300.0,18.1512,18.1758,18.1265,18.1315,313300.0
2012-10-16 15:10:00,36.79,36.79,36.69,36.72,336100.0,18.1315,18.1315,18.0822,18.097,336100.0
2012-10-16 15:20:00,36.72,36.73,36.67,36.68,197200.0,18.097,18.1019,18.0723,18.0773,197200.0
2012-10-16 15:30:00,36.68,36.69,36.61,36.66,514200.0,18.0773,18.0822,18.0428,18.0674,514200.0
2012-10-16 15:40:00,36.66,36.83,36.65,36.82,508300.0,18.0674,18.1512,18.0625,18.1463,508300.0
2012-10-16 15:50:00,36.81,36.82,36.76,36.79,761100.0,18.1413,18.1463,18.1167,18.1315,761100.0
2012-10-17 09:30:00,36.85,37.0,36.81,36.94,152200.0,18.161,18.235,18.1413,18.2054,152200.0
2012-10-17 09:40:00,36.94,37.0,36.84,36.89,311100.0,18.2054,18.235,18.1561,18.1808,311100.0
2012-10-17 09:50:00,36.9,37.0,36.84,36.98,329600.0,18.1857,18.235,18.1561,18.2251,329600.0
2012-10-17 10:00:00,36.98,37.14,36.96,37.13,398500.0,18.2251,18.304,18.2153,18.299,398500.0
2012-10-17 10:10:00,37.13,37.17,37.08,37.1,218200.0,18.299,18.3188,18.2744,18.2843,218200.0
2012-10-17 10:20:00,37.09,37.1,37.05,37.07,108200.0,18.2793,18.2843,18.2596,18.2695,108200.0
2012-10-17 10:30:00,37.06,37.08,36.94,37.02,144900.0,18.2645,18.2744,18.2054,18.2448,144900.0
2012-10-17 10:40:00,37.02,37.04,36.94,37.01,186300.0,18.2448,18.2547,18.2054,18.2399,186300.0
2012-10-17 10:50:00,37.0,37.01,36.78,36.8,306900.0,18.235,18.2399,18.1265,18.1364,306900.0
2012-10-17 11:00:00,36.8,36.81,36.72,36.77,159700.0,18.1364,18.1413,18.097,18.1216,159700.0
2012-10-17 11:10:00,36.77,36.82,36.76,36.78,191700.0,18.1216,18.1463,18.1167,18.1265,191700.0
2012-10-17 11:20:00,36.79,36.81,36.74,36.75,122600.0,18.1315,18.1413,18.1068,18.1118,122600.0
2012-10-17 11:30:00,36.75,36.76,36.63,36.7,177000.0,18.1118,18.1167,18.0526,18.0871,177000.0
2012-10-17 11:40:00,36.7,36.71,36.64,36.66,161200.0,18.0871,18.092,18.0575,18.0674,161200.0
2012-10-17 11:50:00,36.66,36.66,36.54,36.55,150800.0,18.0674,18.0674,18.0083,18.0132,150800.0
2012-10-17 12:00:00,36.54,36.55,36.43,36.53,390500.0,18.0083,18.0132,17.9541,18.0033,390500.0
2012-10-17 12:10:00,36.53,36.53,36.45,36.49,126700.0,18.0033,18.0033,17.9639,17.9836,126700.0
2012-10-17 12:20:00,36.49,36.5,36.45,36.45,116300.0,17.9836,17.9886,17.9639,17.9639,116300.0
2012-10-17 12:30:00,36.46,36.54,36.45,36.47,172400.0,17.9688,18.0083,17.9639,17.9738,172400.0
2012-10-17 12:40:00,36.48,36.5,36.45,36.47,110100.0,17.9787,17.9886,17.9639,17.9738,110100.0
2012-10-17 12:50:00,36.46,36.5,36.34,36.37,177500.0,17.9688,17.9886,17.9097,17.9245,177500.0
2012-10-17 13:00:00,36.38,36.46,36.35,36.4,139500.0,17.9294,17.9688,17.9146,17.9393,139500.0
2012-10-17 13:10:00,36.4,36.5,36.39,36.48,62200.0,17.9393,17.9886,17.9343,17.9787,62200.0
2012-10-17 13:20:00,36.48,36.49,36.4,36.41,98000.0,17.9787,17.9836,17.9393,17.9442,98000.0
2012-10-17 13:30:00,36.4,36.46,36.39,36.41,104100.0,17.9393,17.9688,17.9343,17.9442,104100.0
2012-10-17 13:40:00,36.4,36.41,36.18,36.18,268500.0,17.9393,17.9442,17.8308,17.8308,268500.0
2012-10-17 13:50:00,36.19,36.3,36.15,36.3,138300.0,17.8358,17.89,17.8161,17.89,138300.0
2012-10-17 14:00:00,36.3,36.3,36.24,36.26,112200.0,17.89,17.89,17.8604,17.8703,112200.0
2012-10-17 14:10:00,36.27,36.27,36.14,36.15,190200.0,17.8752,17.8752,17.8111,17.8161,190200.0
2012-10-17 14:20:00,36.15,36.29,36.15,36.2,141400.0,17.8161,17.8851,17.8161,17.8407,141400.0
2012-10-17 14:30:00,36.19,36.24,36.17,36.2,267300.0,17.8358,17.8604,17.8259,17.8407,267300.0
2012-10-17 14:40:00,36.2,36.2,36.04,36.05,198500.0,17.8407,17.8407,17.7618,17.7668,198500.0
2012-10-17 14:50:00,36.05,36.18,36.02,36.17,153600.0,17.7668,17.8308,17.752,17.8259,153600.0
2012-10-17 15:00:00,36.16,36.22,36.14,36.21,177800.0,17.821,17.8506,17.8111,17.8456,177800.0
2012-10-17 15:10:00,36.2,36.23,36.14,36.2,164700.0,17.8407,17.8555,17.8111,17.8407,164700.0
2012-10-17 15:20:00,36.21,36.23,36.15,36.19,319900.0,17.8456,17.8555,17.8161,17.8358,319900.0
2012-10-17 15:30:00,36.19,36.22,36.16,36.18,400200.0,17.8358,17.8506,17.821,17.8308,400200.0
2012-10-17 15:40:00,36.17,36.22,36.16,36.16,309000.0,17.8259,17.8506,17.821,17.821,309000.0
2012-10-17 15:50:00,36.16,36.18,36.13,36.15,495000.0,17.821,17.8308,17.8062,17.8161,495000.0
2012-10-18 09:30:00,35.96,36.07,35.49,35.54,415300.0,17.7224,17.7766,17.4908,17.5154,415300.0
2012-10-18 09:40:00,35.54,35.72,35.32,35.63,947500.0,17.5154,17.6041,17.407,17.5598,947500.0
2012-10-18 09:50:00,35.64,35.67,35.53,35.54,399500.0,17.5647,17.5795,17.5105,17.5154,399500.0
2012-10-18 10:00:00,35.53,35.71,35.5,35.7,363000.0,17.5105,17.5992,17.4957,17.5943,363000.0
2012-10-18 10:10:00,35.7,35.76,35.54,35.62,254100.0,17.5943,17.6239,17.5154,17.5549,254100.0
2012-10-18 10:20:00,35.62,35.72,35.59,35.64,364400.0,17.5549,17.6041,17.5401,17.5647,364400.0
2012-10-18 10:30:00,35.64,35.71,35.64,35.65,238000.0,17.5647,17.5992,17.5647,17.5696,238000.0
2012-10-18 10:40:00,35.66,35.72,35.6,35.64,146500.0,17.5746,17.6041,17.545,17.5647,146500.0
2012-10-18 10:50:00,35.64,35.72,35.63,35.68,167700.0,17.5647,17.6041,17.5598,17.5844,167700.0
2012-10-18 11:00:00,35.68,35.77,35.68,35.72,179100.0,17.5844,17.6288,17.5844,17.6041,179100.0
2012-10-18 11:10:00,35.71,35.8,35.67,35.7,202700.0,17.5992,17.6436,17.5795,17.5943,202700.0
2012-10-18 11:20:00,35.7,35.71,35.51,35.53,153500.0,17.5943,17.5992,17.5006,17.5105,153500.0
2012-10-18 11:30:00,35.54,35.63,35.54,35.59,148500.0,17.5154,17.5598,17.5154,17.5401,148500.0
2012-10-18 11:40:00,35.6,35.6,35.59,35.59,84400.0,17.545,17.545,17.5401,17.5401,84400.0
2012-10-18 11:50:00,35.59,35.71,35.59,35.71,196300.0,17.5401,17.5992,17.5401,17.5992,196300.0
2012-10-18 12:00:00,35.71,35.75,35.69,35.73,123000.0,17.5992,17.6189,17.5894,17.6091,123000.0
2012-10-18 12:10:00,35.73,35.78,35.73,35.76,117000.0,17.6091,17.6337,17.6091,17.6239,117000.0
2012-10-18 12:20:00,35.75,35.77,35.74,35.75,101700.0,17.6189,17.6288,17.614,17.6189,101700.0
2012-10-18 12:30:00,35.74,35.76,35.68,35.7,151500.0,17.614,17.6239,17.5844,17.5943,151500.0
2012-10-18 12:40:00,35.7,35.7,35.64,35.68,55500.0,17.5943,17.5943,17.5647,17.5844,55500.0
2012-10-18 12:50:00,35.68,35.7,35.59,35.61,100200.0,17.5844,17.5943,17.5401,17.5499,100200.0
2012-10-18 13:00:00,35.6,35.67,35.58,35.61,63400.0,17.545,17.5795,17.5351,17.5499,63400.0
2012-10-18 13:10:00,35.61,35.63,35.56,35.63,49200.0,17.5499,17.5598,17.5253,17.5598,49200.0
2012-10-18 13:20:00,35.63,35.73,35.63,35.66,93500.0,17.5598,17.6091,17.5598,17.5746,93500.0
2012-10-18 13:30:00,35.66,35.7,35.62,35.63,71500.0,17.5746,17.5943,17.5549,17.5598,71500.0
2012-10-18 13:40:00,35.64,35.66,35.58,35.6,81300.0,17.5647,17.5746,17.5351,17.545,81300.0
2012-10-18 13:50:00,35.59,35.64,35.55,35.64,100100.0,17.5401,17.5647,17.5204,17.5647,100100.0
2012-10-18 14:00:00,35.64,35.78,35.63,35.72,155200.0,17.5647,17.6337,17.5598,17.6041,155200.0
2012-10-18 14:10:00,35.73,35.73,35.68,35.68,64900.0,17.6091,17.6091,17.5844,17.5844,64900.0
2012-10-18 14:20:00,35.69,35.69,35.61,35.61,61700.0,17.5894,17.5894,17.5499,17.5499,61700.0
2012-10-18 14:30:00,35.61,35.64,35.57,35.58,122500.0,17.5499,17.5647,17.5302,17.5351,122500.0
2012-10-18 14:40:00,35.58,35.65,35.55,35.62,107900.0,17.5351,17.5696,17.5204,17.5549,107900.0
2012-10-18 14:50:00,35.63,35.65,35.6,35.6,156700.0,17.5598,17.5696,17.545,17.545,156700.0
2012-10-18 15:00:00,35.59,35.6,35.54,35.59,151200.0,17.5401,17.545,17.5154,17.5401,151200.0
2012-10-18 15:10:00,35.59,35.66,35.53,35.54,314600.0,17.5401,17.5746,17.5105,17.5154,314600.0
2012-10-18 15:20:00,35.55,35.55,35.47,35.49,331900.0,17.5204,17.5204,17.4809,17.4908,331900.0
2012-10-18 15:30:00,35.49,35.61,35.48,35.59,358400.0,17.4908,17.5499,17.4859,17.5401,358400.0
2012-10-18 15:40:00,35.59,35.62,35.5,35.5,531000.0,17.5401,17.5549,17.4957,17.4957,531000.0
2012-10-18 15:50:00,35.51,35.55,35.5,35.52,886800.0,17.5006,17.5204,17.4957,17.5056,886800.0
2012-10-19 09:30:00,35.31,35.51,35.26,35.42,587800.0,17.4021,17.5006,17.3774,17.4563,587800.0
2012-10-19 09:40:00,35.41,35.41,34.94,35.08,489000.0,17.4514,17.4514,17.2197,17.2887,489000.0
2012-10-19 09:50:00,35.08,35.17,35.06,35.12,430100.0,17.2887,17.3331,17.2789,17.3084,430100.0
2012-10-19 10:00:00,35.11,35.23,35.11,35.22,170400.0,17.3035,17.3626,17.3035,17.3577,170400.0
2012-10-19 10:10:00,35.23,35.23,35.11,35.13,167300.0,17.3626,17.3626,17.3035,17.3134,167300.0
2012-10-19 10:20:00,35.13,35.22,35.13,35.2,137600.0,17.3134,17.3577,17.3134,17.3479,137600.0
2012-10-19 10:30:00,35.19,35.19,35.13,35.19,185900.0,17.3429,17.3429,17.3134,17.3429,185900.0
2012-10-19 10:40:00,35.2,35.23,35.17,35.19,126500.0,17.3479,17.3626,17.3331,17.3429,126500.0
2012-10-19 10:50:00,35.18,35.19,35.15,35.15,156300.0,17.338,17.3429,17.3232,17.3232,156300.0
2012-10-19 11:00:00,35.16,35.17,35.08,35.09,142600.0,17.3281,17.3331,17.2887,17.2937,142600.0
2012-10-19 11:10:00,35.09,35.1,35.01,35.04,173600.0,17.2937,17.2986,17.2542,17.269,173600.0
2012-10-19 11:20:00,35.04,35.04,35.0,35.03,177700.0,17.269,17.269,17.2493,17.2641,177700.0
2012-10-19 11:30:00,35.03,35.14,35.02,35.14,114200.0,17.2641,17.3183,17.2592,17.3183,114200.0
2012-10-19 11:40:00,35.14,35.15,35.09,35.09,87900.0,17.3183,17.3232,17.2937,17.2937,87900.0
2012-10-19 11:50:00,35.09,35.1,34.86,34.89,450700.0,17.2937,17.2986,17.1803,17.1951,450700.0
2012-10-19 12:00:00,34.89,34.92,34.84,34.87,164100.0,17.1951,17.2099,17.1704,17.1852,164100.0
2012-10-19 12:10:00,34.87,34.88,34.68,34.7,201400.0,17.1852,17.1902,17.0916,17.1014,201400.0
2012-10-19 12:20:00,34.69,34.71,34.58,34.59,195300.0,17.0965,17.1064,17.0423,17.0472,195300.0
2012-10-19 12:30:00,34.6,34.95,34.58,34.91,316200.0,17.0522,17.2247,17.0423,17.2049,316200.0
2012-10-19 12:40:00,34.92,34.94,34.83,34.85,129000.0,17.2099,17.2197,17.1655,17.1754,129000.0
2012-10-19 12:50:00,34.86,34.9,34.84,34.85,51400.0,17.1803,17.2,17.1704,17.1754,51400.0
2012-10-19 13:00:00,34.85,34.87,34.8,34.87,108800.0,17.1754,17.1852,17.1507,17.1852,108800.0
2012-10-19 13:10:00,34.87,34.88,34.81,34.83,93600.0,17.1852,17.1902,17.1557,17.1655,93600.0
2012-10-19 13:20:00,34.83,34.86,34.78,34.79,91500.0,17.1655,17.1803,17.1409,17.1458,91500.0
2012-10-19 13:30:00,34.79,34.79,34.7,34.72,91100.0,17.1458,17.1458,17.1014,17.1113,91100.0
2012-10-19 13:40:00,34.72,34.73,34.61,34.62,192700.0,17.1113,17.1162,17.0571,17.062,192700.0
2012-10-19 13:50:00,34.62,34.72,34.58,34.58,187900.0,17.062,17.1113,17.0423,17.0423,187900.0
2012-10-19 14:00:00,34.58,34.73,34.55,34.73,334700.0,17.0423,17.1162,17.0275,17.1162,334700.0
2012-10-19 14:10:00,34.72,34.77,34.72,34.76,258900.0,17.1113,17.1359,17.1113,17.131,258900.0
2012-10-19 14:20:00,34.76,34.79,34.71,34.73,245700.0,17.131,17.1458,17.1064,17.1162,245700.0
2012-10-19 14:30:00,34.72,34.8,34.72,34.74,115600.0,17.1113,17.1507,17.1113,17.1212,115600.0
2012-10-19 14:40:00,34.74,34.78,34.69,34.78,183500.0,17.1212,17.1409,17.0965,17.1409,183500.0
2012-10-19 14:50:00,34.78,34.83,34.77,34.8,371400.0,17.1409,17.1655,17.1359,17.1507,371400.0
2012-10-19 15:00:00,34.8,34.87,34.77,34.86,369200.0,17.1507,17.1852,17.1359,17.1803,369200.0
2012-10-19 15:10:00,34.86,34.92,34.85,34.91,416400.0,17.1803,17.2099,17.1754,17.2049,416400.0
2012-10-19 15:20:00,34.91,35.03,34.91,34.98,333600.0,17.2049,17.2641,17.2049,17.2394,333600.0
2012-10-19 15:30:00,34.98,35.02,34.94,35.0,339900.0,17.2394,17.2592,17.2197,17.2493,339900.0
2012-10-19 15:40:00,35.0,35.04,34.98,35.04,448600.0,17.2493,17.269,17.2394,17.269,448600.0
2012-10-19 15:50:00,35.03,35.05,34.97,34.97,982800.0,17.2641,17.2739,17.2345,17.2345,982800.0
2012-10-22 09:30:00,34.93,35.11,34.87,35.02,130300.0,17.2148,17.3035,17.1852,17.2592,130300.0
2012-10-22 09:40:00,35.04,35.16,35.0,35.1,225500.0,17.269,17.3281,17.2493,17.2986,225500.0
2012-10-22 09:50:00,35.11,35.23,35.1,35.23,151900.0,17.3035,17.3626,17.2986,17.3626,151900.0
2012-10-22 10:00:00,35.24,35.3,35.2,35.3,110000.0,17.3676,17.3971,17.3479,17.3971,110000.0
2012-10-22 10:10:00,35.3,35.3,35.13,35.14,100300.0,17.3971,17.3971,17.3134,17.3183,100300.0
2012-10-22 10:20:00,35.15,35.22,35.1,35.15,84900.0,17.3232,17.3577,17.2986,17.3232,84900.0
2012-10-22 10:30:00,35.15,35.15,34.95,34.95,76800.0,17.3232,17.3232,17.2247,17.2247,76800.0
2012-10-22 10:40:00,34.95,34.96,34.87,34.91,79500.0,17.2247,17.2296,17.1852,17.2049,79500.0
2012-10-22 10:50:00,34.91,35.0,34.91,34.95,63000.0,17.2049,17.2493,17.2049,17.2247,63000.0
2012-10-22 11:00:00,34.94,35.04,34.93,35.01,107800.0,17.2197,17.269,17.2148,17.2542,107800.0
2012-10-22 11:10:00,35.01,35.01,34.9,34.9,52700.0,17.2542,17.2542,17.2,17.2,52700.0
2012-10-22 11:20:00,34.91,34.93,34.82,34.85,59000.0,17.2049,17.2148,17.1606,17.1754,59000.0
2012-10-22 11:30:00,34.85,34.89,34.84,34.89,54500.0,17.1754,17.1951,17.1704,17.1951,54500.0
2012-10-22 11:40:00,34.88,35.03,34.88,35.0,80200.0,17.1902,17.2641,17.1902,17.2493,80200.0
2012-10-22 11:50:00,35.0,35.01,34.88,34.88,34600.0,17.2493,17.2542,17.1902,17.1902,34600.0
2012-10-22 12:00:00,34.88,34.95,34.87,34.93,45000.0,17.1902,17.2247,17.1852,17.2148,45000.0
2012-10-22 12:10:00,34.94,34.95,34.87,34.89,30300.0,17.2197,17.2247,17.1852,17.1951,30300.0
2012-10-22 12:20:00,34.89,34.89,34.83,34.88,36300.0,17.1951,17.1951,17.1655,17.1902,36300.0
2012-10-22 12:30:00,34.88,34.89,34.8,34.81,42200.0,17.1902,17.1951,17.1507,17.1557,42200.0
2012-10-22 12:40:00,34.8,34.82,34.76,34.79,39400.0,17.1507,17.1606,17.131,17.1458,39400.0
2012-10-22 12:50:00,34.79,34.83,34.77,34.8,102500.0,17.1458,17.1655,17.1359,17.1507,102500.0
2012-10-22 13:00:00,34.8,34.84,34.73,34.76,61700.0,17.1507,17.1704,17.1162,17.131,61700.0
2012-10-22 13:10:00,34.75,34.75,34.66,34.73,112000.0,17.1261,17.1261,17.0817,17.1162,112000.0
2012-10-22 13:20:00,34.74,34.75,34.68,34.73,132100.0,17.1212,17.1261,17.0916,17.1162,132100.0
2012-10-22 13:30:00,34.72,34.8,34.72,34.72,67700.0,17.1113,17.1507,17.1113,17.1113,67700.0
2012-10-22 13:40:00,34.71,34.73,34.63,34.73,46400.0,17.1064,17.1162,17.0669,17.1162,46400.0
2012-10-22 13:50:00,34.72,34.77,34.7,34.73,49100.0,17.1113,17.1359,17.1014,17.1162,49100.0
2012-10-22 14:00:00,34.73,34.77,34.7,34.75,46500.0,17.1162,17.1359,17.1014,17.1261,46500.0
2012-10-22 14:10:00,34.74,34.81,34.69,34.77,60900.0,17.1212,17.1557,17.0965,17.1359,60900.0
2012-10-22 14:20:00,34.78,34.8,34.73,34.75,78800.0,17.1409,17.1507,17.1162,17.1261,78800.0
2012-10-22 14:30:00,34.76,34.77,34.69,34.73,74100.0,17.131,17.1359,17.0965,17.1162,74100.0
2012-10-22 14:40:00,34.73,34.79,34.7,34.74,111100.0,17.1162,17.1458,17.1014,17.1212,111100.0
2012-10-22 14:50:00,34.74,34.75,34.69,34.71,54100.0,17.1212,17.1261,17.0965,17.1064,54100.0
2012-10-22 15:00:00,34.71,34.72,34.66,34.68,56500.0,17.1064,17.1113,17.0817,17.0916,56500.0
2012-10-22 15:10:00,34.68,34.79,34.68,34.78,85700.0,17.0916,17.1458,17.0916,17.1409,85700.0
2012-10-22 15:20:00,34.78,34.82,34.74,34.82,57500.0,17.1409,17.1606,17.1212,17.1606,57500.0
2012-10-22 15:30:00,34.82,34.86,34.79,34.84,142700.0,17.1606,17.1803,17.1458,17.1704,142700.0
2012-10-22 15:40:00,34.84,34.87,34.82,34.87,247200.0,17.1704,17.1852,17.1606,17.1852,247200.0
2012-10-22 15:50:00,34.87,35.0,34.84,34.96,553400.0,17.1852,17.2493,17.1704,17.2296,553400.0
2012-10-23 09:30:00,34.32,34.58,34.29,34.34,167400.0,16.9142,17.0423,16.8994,16.924,167400.0
2012-10-23 09:40:00,34.34,34.39,34.23,34.39,152000.0,16.924,16.9487,16.8698,16.9487,152000.0
2012-10-23 09:50:00,34.39,34.39,34.26,34.26,165600.0,16.9487,16.9487,16.8846,16.8846,165600.0
2012-10-23 10:00:00,34.26,34.34,34.2,34.34,139800.0,16.8846,16.924,16.855,16.924,139800.0
2012-10-23 10:10:00,34.34,34.35,34.22,34.22,99000.0,16.924,16.929,16.8649,16.8649,99000.0
2012-10-23 10:20:00,34.23,34.3,34.22,34.23,119200.0,16.8698,16.9043,16.8649,16.8698,119200.0
2012-10-23 10:30:00,34.23,34.24,34.08,34.11,157500.0,16.8698,16.8747,16.7959,16.8107,157500.0
2012-10-23 10:40:00,34.12,34.28,34.11,34.27,145700.0,16.8156,16.8945,16.8107,16.8895,145700.0
2012-10-23 10:50:00,34.27,34.34,34.2,34.2,261100.0,16.8895,16.924,16.855,16.855,261100.0
2012-10-23 11:00:00,34.21,34.24,34.14,34.14,110200.0,16.86,16.8747,16.8255,16.8255,110200.0
2012-10-23 11:10:00,34.14,34.18,34.09,34.17,185200.0,16.8255,16.8452,16.8008,16.8402,185200.0
2012-10-23 11:20:00,34.17,34.23,34.16,34.23,144000.0,16.8402,16.8698,16.8353,16.8698,144000.0
2012-10-23 11:30:00,34.22,34.29,34.19,34.21,161800.0,16.8649,16.8994,16.8501,16.86,161800.0
2012-10-23 11:40:00,34.22,34.23,34.15,34.21,140400.0,16.8649,16.8698,16.8304,16.86,140400.0
2012-10-23 11:50:00,34.21,34.23,34.16,34.16,84300.0,16.86,16.8698,16.8353,16.8353,84300.0
2012-10-23 12:00:00,34.17,34.2,34.14,34.18,63400.0,16.8402,16.855,16.8255,16.8452,63400.0
2012-10-23 12:10:00,34.18,34.27,34.14,34.2,113700.0,16.8452,16.8895,16.8255,16.855,113700.0
2012-10-23 12:20:00,34.2,34.23,34.15,34.22,71200.0,16.855,16.8698,16.8304,16.8649,71200.0
2012-10-23 12:30:00,34.21,34.28,34.2,34.22,61900.0,16.86,16.8945,16.855,16.8649,61900.0
2012-10-23 12:40:00,34.23,34.27,34.2,34.26,32200.0,16.8698,16.8895,16.855,16.8846,32200.0
2012-10-23 12:50:00,34.27,34.32,34.22,34.29,66200.0,16.8895,16.9142,16.8649,16.8994,66200.0
2012-10-23 13:00:00,34.29,34.37,34.27,34.36,61500.0,16.8994,16.9388,16.8895,16.9339,61500.0
2012-10-23 13:10:00,34.36,34.41,34.33,34.34,89200.0,16.9339,16.9585,16.9191,16.924,89200.0
2012-10-23 13:20:00,34.34,34.44,34.34,34.41,50600.0,16.924,16.9733,16.924,16.9585,50600.0
2012-10-23 13:30:00,34.42,34.47,34.4,34.41,60300.0,16.9634,16.9881,16.9536,16.9585,60300.0
2012-10-23 13:40:00,34.41,34.42,34.34,34.37,65500.0,16.9585,16.9634,16.924,16.9388,65500.0
2012-10-23 13:50:00,34.38,34.46,34.38,34.43,69600.0,16.9437,16.9832,16.9437,16.9684,69600.0
2012-10-23 14:00:00,34.41,34.43,34.37,34.37,104300.0,16.9585,16.9684,16.9388,16.9388,104300.0
2012-10-23 14:10:00,34.37,34.38,34.24,34.29,189200.0,16.9388,16.9437,16.8747,16.8994,189200.0
2012-10-23 14:20:00,34.3,34.42,34.29,34.41,147900.0,16.9043,16.9634,16.8994,16.9585,147900.0
2012-10-23 14:30:00,34.41,34.57,34.39,34.57,201100.0,16.9585,17.0374,16.9487,17.0374,201100.0
2012-10-23 14:40:00,34.57,34.66,34.56,34.64,131700.0,17.0374,17.0817,17.0324,17.0719,131700.0
2012-10-23 14:50:00,34.64,34.64,34.59,34.6,84400.0,17.0719,17.0719,17.0472,17.0522,84400.0
2012-10-23 15:00:00,34.61,34.71,34.61,34.63,106800.0,17.0571,17.1064,17.0571,17.0669,106800.0
2012-10-23 15:10:00,34.64,34.65,34.58,34.61,152800.0,17.0719,17.0768,17.0423,17.0571,152800.0
2012-10-23 15:20:00,34.61,34.63,34.57,34.57,173300.0,17.0571,17.0669,17.0374,17.0374,173300.0
2012-10-23 15:30:00,34.57,34.59,34.43,34.46,169900.0,17.0374,17.0472,16.9684,16.9832,169900.0
2012-10-23 15:40:00,34.44,34.48,34.39,34.44,246100.0,16.9733,16.993,16.9487,16.9733,246100.0
2012-10-23 15:50:00,34.45,34.52,34.44,34.45,380700.0,16.9782,17.0127,16.9733,16.9782,380700.0
2012-10-24 09:30:00,34.7,34.86,34.63,34.73,93500.0,17.1014,17.1803,17.0669,17.1162,93500.0
2012-10-24 09:40:00,34.74,34.76,34.5,34.62,68700.0,17.1212,17.131,17.0029,17.062,68700.0
2012-10-24 09:50:00,34.62,34.62,34.55,34.59,49300.0,17.062,17.062,17.0275,17.0472,49300.0
2012-10-24 10:00:00,34.59,34.59,34.38,34.41,123400.0,17.0472,17.0472,16.9437,16.9585,123400.0
2012-10-24 10:10:00,34.41,34.52,34.41,34.46,47500.0,16.9585,17.0127,16.9585,16.9832,47500.0
2012-10-24 10:20:00,34.46,34.59,34.45,34.54,59300.0,16.9832,17.0472,16.9782,17.0226,59300.0
2012-10-24 10:30:00,34.54,34.64,34.47,34.59,102900.0,17.0226,17.0719,16.9881,17.0472,102900.0
2012-10-24 10:40:00,34.59,34.84,34.59,34.82,228400.0,17.0472,17.1704,17.0472,17.1606,228400.0
2012-10-24 10:50:00,34.81,34.85,34.75,34.8,99800.0,17.1557,17.1754,17.1261,17.1507,99800.0
2012-10-24 11:00:00,34.8,34.83,34.74,34.77,67200.0,17.1507,17.1655,17.1212,17.1359,67200.0
2012-10-24 11:10:00,34.76,34.78,34.73,34.75,66400.0,17.131,17.1409,17.1162,17.1261,66400.0
2012-10-24 11:20:00,34.75,34.77,34.72,34.75,38700.0,17.1261,17.1359,17.1113,17.1261,38700.0
2012-10-24 11:30:00,34.75,34.78,34.74,34.78,59500.0,17.1261,17.1409,17.1212,17.1409,59500.0
2012-10-24 11:40:00,34.77,34.83,34.76,34.76,77100.0,17.1359,17.1655,17.131,17.131,77100.0
2012-10-24 11:50:00,34.77,34.91,34.77,34.9,170900.0,17.1359,17.2049,17.1359,17.2,170900.0
2012-10-24 12:00:00,34.91,34.98,34.89,34.93,157000.0,17.2049,17.2394,17.1951,17.2148,157000.0
2012-10-24 12:10:00,34.93,35.0,34.92,34.98,70600.0,17.2148,17.2493,17.2099,17.2394,70600.0
2012-10-24 12:20:00,34.98,34.98,34.95,34.98,66700.0,17.2394,17.2394,17.2247,17.2394,66700.0
2012-10-24 12:30:00,34.98,35.07,34.95,35.06,153300.0,17.2394,17.2838,17.2247,17.2789,153300.0
2012-10-24 12:40:00,35.06,35.08,35.04,35.06,90100.0,17.2789,17.2887,17.269,17.2789,90100.0
2012-10-24 12:50:00,35.05,35.11,35.05,35.06,82600.0,17.2739,17.3035,17.2739,17.2789,82600.0
2012-10-24 13:00:00,35.07,35.1,35.06,35.08,122000.0,17.2838,17.2986,17.2789,17.2887,122000.0
2012-10-24 13:10:00,35.08,35.08,35.0,35.02,127800.0,17.2887,17.2887,17.2493,17.2592,127800.0
2012-10-24 13:20:00,35.02,35.03,35.0,35.01,102400.0,17.2592,17.2641,17.2493,17.2542,102400.0
2012-10-24 13:30:00,35.0,35.01,34.94,34.99,60600.0,17.2493,17.2542,17.2197,17.2444,60600.0
2012-10-24 13:40:00,35.0,35.07,34.99,35.06,71700.0,17.2493,17.2838,17.2444,17.2789,71700.0
2012-10-24 13:50:00,35.07,35.08,35.04,35.05,90300.0,17.2838,17.2887,17.269,17.2739,90300.0
2012-10-24 14:00:00,35.05,35.08,35.03,35.06,79800.0,17.2739,17.2887,17.2641,17.2789,79800.0
2012-10-24 14:10:00,35.06,35.09,34.93,35.02,109100.0,17.2789,17.2937,17.2148,17.2592,109100.0
2012-10-24 14:20:00,35.03,35.09,34.93,35.06,127600.0,17.2641,17.2937,17.2148,17.2789,127600.0
2012-10-24 14:30:00,35.06,35.06,34.93,34.93,87700.0,17.2789,17.2789,17.2148,17.2148,87700.0
2012-10-24 14:40:00,34.93,34.94,34.86,34.91,72500.0,17.2148,17.2197,17.1803,17.2049,72500.0
2012-10-24 14:50:00,34.91,34.92,34.86,34.86,97400.0,17.2049,17.2099,17.1803,17.1803,97400.0
2012-10-24 15:00:00,34.85,34.87,34.77,34.79,108100.0,17.1754,17.1852,17.1359,17.1458,108100.0
2012-10-24 15:10:00,34.8,34.8,34.71,34.74,102600.0,17.1507,17.1507,17.1064,17.1212,102600.0
2012-10-24 15:20:00,34.73,34.77,34.67,34.73,106500.0,17.1162,17.1359,17.0867,17.1162,106500.0
2012-10-24 15:30:00,34.73,34.73,34.62,34.62,149800.0,17.1162,17.1162,17.062,17.062,149800.0
2012-10-24 15:40:00,34.63,34.63,34.56,34.59,179300.0,17.0669,17.0669,17.0324,17.0472,179300.0
2012-10-24 15:50:00,34.58,34.67,34.55,34.66,331100.0,17.0423,17.0867,17.0275,17.0817,331100.0
2012-10-25 09:30:00,34.93,35.05,34.77,34.77,62900.0,17.2148,17.2739,17.1359,17.1359,62900.0
2012-10-25 09:40:00,34.75,34.87,34.75,34.8,49600.0,17.1261,17.1852,17.1261,17.1507,49600.0
2012-10-25 09:50:00,34.79,34.8,34.66,34.75,45400.0,17.1458,17.1507,17.0817,17.1261,45400.0
2012-10-25 10:00:00,34.75,34.75,34.6,34.66,80900.0,17.1261,17.1261,17.0522,17.0817,80900.0
2012-10-25 10:10:00,34.65,34.74,34.63,34.72,85500.0,17.0768,17.1212,17.0669,17.1113,85500.0
2012-10-25 10:20:00,34.74,34.75,34.57,34.62,99700.0,17.1212,17.1261,17.0374,17.062,99700.0
2012-10-25 10:30:00,34.62,34.62,34.5,34.5,69500.0,17.062,17.062,17.0029,17.0029,69500.0
2012-10-25 10:40:00,34.49,34.53,34.4,34.42,99300.0,16.9979,17.0177,16.9536,16.9634,99300.0
2012-10-25 10:50:00,34.42,34.56,34.4,34.55,117900.0,16.9634,17.0324,16.9536,17.0275,117900.0
2012-10-25 11:00:00,34.55,34.6,34.5,34.52,94200.0,17.0275,17.0522,17.0029,17.0127,94200.0
2012-10-25 11:10:00,34.51,34.53,34.49,34.53,49600.0,17.0078,17.0177,16.9979,17.0177,49600.0
2012-10-25 11:20:00,34.52,34.52,34.37,34.39,65000.0,17.0127,17.0127,16.9388,16.9487,65000.0
2012-10-25 11:30:00,34.39,34.39,34.31,34.34,60200.0,16.9487,16.9487,16.9092,16.924,60200.0
2012-10-25 11:40:00,34.34,34.36,34.3,34.3,26900.0,16.924,16.9339,16.9043,16.9043,26900.0
2012-10-25 11:50:00,34.3,34.4,34.26,34.4,94300.0,16.9043,16.9536,16.8846,16.9536,94300.0
2012-10-25 12:00:00,34.41,34.47,34.39,34.47,70400.0,16.9585,16.9881,16.9487,16.9881,70400.0
2012-10-25 12:10:00,34.46,34.48,34.33,34.35,54500.0,16.9832,16.993,16.9191,16.929,54500.0
2012-10-25 12:20:00,34.36,34.45,34.36,34.44,32800.0,16.9339,16.9782,16.9339,16.9733,32800.0
2012-10-25 12:30:00,34.45,34.47,34.37,34.47,39100.0,16.9782,16.9881,16.9388,16.9881,39100.0
2012-10-25 12:40:00,34.47,34.49,34.4,34.49,27400.0,16.9881,16.9979,16.9536,16.9979,27400.0
2012-10-25 12:50:00,34.51,34.53,34.43,34.52,37500.0,17.0078,17.0177,16.9684,17.0127,37500.0
2012-10-25 13:00:00,34.53,34.55,34.49,34.5,53200.0,17.0177,17.0275,16.9979,17.0029,53200.0
2012-10-25 13:10:00,34.49,34.57,34.49,34.55,75600.0,16.9979,17.0374,16.9979,17.0275,75600.0
2012-10-25 13:20:00,34.55,34.67,34.55,34.65,79000.0,17.0275,17.0867,17.0275,17.0768,79000.0
2012-10-25 13:30:00,34.65,34.65,34.58,34.59,71300.0,17.0768,17.0768,17.0423,17.0472,71300.0
2012-10-25 13:40:00,34.59,34.64,34.58,34.59,63500.0,17.0472,17.0719,17.0423,17.0472,63500.0
2012-10-25 13:50:00,34.59,34.63,34.57,34.62,28200.0,17.0472,17.0669,17.0374,17.062,28200.0
2012-10-25 14:00:00,34.63,34.64,34.56,34.56,48000.0,17.0669,17.0719,17.0324,17.0324,48000.0
2012-10-25 14:10:00,34.56,34.61,34.55,34.6,144200.0,17.0324,17.0571,17.0275,17.0522,144200.0
2012-10-25 14:20:00,34.6,34.67,34.59,34.61,48500.0,17.0522,17.0867,17.0472,17.0571,48500.0
2012-10-25 14:30:00,34.61,34.64,34.61,34.63,24000.0,17.0571,17.0719,17.0571,17.0669,24000.0
2012-10-25 14:40:00,34.63,34.69,34.63,34.67,39400.0,17.0669,17.0965,17.0669,17.0867,39400.0
2012-10-25 14:50:00,34.67,34.67,34.59,34.61,71300.0,17.0867,17.0867,17.0472,17.0571,71300.0
2012-10-25 15:00:00,34.6,34.62,34.56,34.56,142600.0,17.0522,17.062,17.0324,17.0324,142600.0
2012-10-25 15:10:00,34.57,34.64,34.57,34.62,123700.0,17.0374,17.0719,17.0374,17.062,123700.0
2012-10-25 15:20:00,34.62,34.62,34.53,34.56,124100.0,17.062,17.062,17.0177,17.0324,124100.0
2012-10-25 15:30:00,34.56,34.61,34.55,34.59,87700.0,17.0324,17.0571,17.0275,17.0472,87700.0
2012-10-25 15:40:00,34.59,34.65,34.57,34.61,118500.0,17.0472,17.0768,17.0374,17.0571,118500.0
2012-10-25 15:50:00,34.6,34.72,34.6,34.7,199900.0,17.0522,17.1113,17.0522,17.1014,199900.0
2012-10-26 09:30:00,34.77,34.98,34.7,34.96,115000.0,17.1359,17.2394,17.1014,17.2296,115000.0
2012-10-26 09:40:00,34.96,35.08,34.86,34.88,58400.0,17.2296,17.2887,17.1803,17.1902,58400.0
2012-10-26 09:50:00,34.88,34.93,34.77,34.77,33800.0,17.1902,17.2148,17.1359,17.1359,33800.0
2012-10-26 10:00:00,34.76,34.79,34.66,34.76,87000.0,17.131,17.1458,17.0817,17.131,87000.0
2012-10-26 10:10:00,34.75,34.88,34.7,34.83,56100.0,17.1261,17.1902,17.1014,17.1655,56100.0
2012-10-26 10:20:00,34.83,34.85,34.67,34.67,41500.0,17.1655,17.1754,17.0867,17.0867,41500.0
2012-10-26 10:30:00,34.66,34.73,34.66,34.73,44200.0,17.0817,17.1162,17.0817,17.1162,44200.0
2012-10-26 10:40:00,34.73,34.75,34.63,34.64,36500.0,17.1162,17.1261,17.0669,17.0719,36500.0
2012-10-26 10:50:00,34.65,34.66,34.53,34.61,38300.0,17.0768,17.0817,17.0177,17.0571,38300.0
2012-10-26 11:00:00,34.61,34.66,34.57,34.58,47900.0,17.0571,17.0817,17.0374,17.0423,47900.0
2012-10-26 11:10:00,34.57,34.64,34.53,34.63,28100.0,17.0374,17.0719,17.0177,17.0669,28100.0
2012-10-26 11:20:00,34.62,34.64,34.55,34.62,41800.0,17.062,17.0719,17.0275,17.062,41800.0
2012-10-26 11:30:00,34.62,34.65,34.58,34.62,40700.0,17.062,17.0768,17.0423,17.062,40700.0
2012-10-26 11:40:00,34.63,34.63,34.52,34.53,34800.0,17.0669,17.0669,17.0127,17.0177,34800.0
2012-10-26 11:50:00,34.54,34.54,34.49,34.51,78800.0,17.0226,17.0226,16.9979,17.0078,78800.0
2012-10-26 12:00:00,34.51,34.52,34.43,34.5,72700.0,17.0078,17.0127,16.9684,17.0029,72700.0
2012-10-26 12:10:00,34.5,34.53,34.49,34.5,25700.0,17.0029,17.0177,16.9979,17.0029,25700.0
2012-10-26 12:20:00,34.5,34.5,34.42,34.46,81800.0,17.0029,17.0029,16.9634,16.9832,81800.0
2012-10-26 12:30:00,34.46,34.48,34.41,34.45,63200.0,16.9832,16.993,16.9585,16.9782,63200.0
2012-10-26 12:40:00,34.45,34.51,34.44,34.45,48600.0,16.9782,17.0078,16.9733,16.9782,48600.0
2012-10-26 12:50:00,34.45,34.53,34.45,34.52,31000.0,16.9782,17.0177,16.9782,17.0127,31000.0
2012-10-26 13:00:00,34.51,34.53,34.48,34.52,46900.0,17.0078,17.0177,16.993,17.0127,46900.0
2012-10-26 13:10:00,34.52,34.55,34.5,34.53,25500.0,17.0127,17.0275,17.0029,17.0177,25500.0
2012-10-26 13:20:00,34.53,34.56,34.47,34.56,30100.0,17.0177,17.0324,16.9881,17.0324,30100.0
2012-10-26 13:30:00,34.56,34.69,34.53,34.65,48200.0,17.0324,17.0965,17.0177,17.0768,48200.0
2012-10-26 13:40:00,34.65,34.7,34.63,34.69,58400.0,17.0768,17.1014,17.0669,17.0965,58400.0
2012-10-26 13:50:00,34.68,34.73,34.66,34.67,31800.0,17.0916,17.1162,17.0817,17.0867,31800.0
2012-10-26 14:00:00,34.68,34.7,34.65,34.66,29000.0,17.0916,17.1014,17.0768,17.0817,29000.0
2012-10-26 14:10:00,34.66,34.69,34.62,34.67,40600.0,17.0817,17.0965,17.062,17.0867,40600.0
2012-10-26 14:20:00,34.67,34.75,34.66,34.71,57800.0,17.0867,17.1261,17.0817,17.1064,57800.0
2012-10-26 14:30:00,34.71,34.79,34.69,34.74,43700.0,17.1064,17.1458,17.0965,17.1212,43700.0
2012-10-26 14:40:00,34.74,34.75,34.7,34.72,32600.0,17.1212,17.1261,17.1014,17.1113,32600.0
2012-10-26 14:50:00,34.72,34.77,34.72,34.76,57800.0,17.1113,17.1359,17.1113,17.131,57800.0
2012-10-26 15:00:00,34.76,34.81,34.75,34.81,50000.0,17.131,17.1557,17.1261,17.1557,50000.0
2012-10-26 15:10:00,34.81,34.89,34.81,34.86,84400.0,17.1557,17.1951,17.1557,17.1803,84400.0
2012-10-26 15:20:00,34.86,34.93,34.84,34.92,96500.0,17.1803,17.2148,17.1704,17.2099,96500.0
2012-10-26 15:30:00,34.92,34.96,34.88,34.9,158800.0,17.2099,17.2296,17.1902,17.2,158800.0
2012-10-26 15:40:00,34.9,34.9,34.78,34.79,216200.0,17.2,17.2,17.1409,17.1458,216200.0
2012-10-26 15:50:00,34.78,34.87,34.78,34.83,327500.0,17.1409,17.1852,17.1409,17.1655,327500.0
2012-10-31 09:30:00,35.08,35.17,34.85,34.94,112200.0,17.2887,17.3331,17.1754,17.2197,112200.0
2012-10-31 09:40:00,34.93,35.15,34.87,35.15,112200.0,17.2148,17.3232,17.1852,17.3232,112200.0
2012-10-31 09:50:00,35.13,35.2,35.05,35.05,79700.0,17.3134,17.3479,17.2739,17.2739,79700.0
2012-10-31 10:00:00,35.05,35.14,35.03,35.1,117800.0,17.2739,17.3183,17.2641,17.2986,117800.0
2012-10-31 10:10:00,35.11,35.13,35.04,35.12,62800.0,17.3035,17.3134,17.269,17.3084,62800.0
2012-10-31 10:20:00,35.12,35.2,35.11,35.13,161000.0,17.3084,17.3479,17.3035,17.3134,161000.0
2012-10-31 10:30:00,35.12,35.13,34.97,34.99,98400.0,17.3084,17.3134,17.2345,17.2444,98400.0
2012-10-31 10:40:00,34.99,34.99,34.77,34.81,94400.0,17.2444,17.2444,17.1359,17.1557,94400.0
2012-10-31 10:50:00,34.8,34.8,34.6,34.68,96400.0,17.1507,17.1507,17.0522,17.0916,96400.0
2012-10-31 11:00:00,34.67,34.68,34.53,34.55,119000.0,17.0867,17.0916,17.0177,17.0275,119000.0
2012-10-31 11:10:00,34.54,34.69,34.52,34.68,118500.0,17.0226,17.0965,17.0127,17.0916,118500.0
2012-10-31 11:20:00,34.68,34.68,34.61,34.66,51600.0,17.0916,17.0916,17.0571,17.0817,51600.0
2012-10-31 11:30:00,34.66,34.71,34.62,34.63,66300.0,17.0817,17.1064,17.062,17.0669,66300.0
2012-10-31 11:40:00,34.64,34.76,34.63,34.72,88100.0,17.0719,17.131,17.0669,17.1113,88100.0
2012-10-31 11:50:00,34.73,34.85,34.68,34.78,123200.0,17.1162,17.1754,17.0916,17.1409,123200.0
2012-10-31 12:00:00,34.78,34.85,34.73,34.84,94800.0,17.1409,17.1754,17.1162,17.1704,94800.0
2012-10-31 12:10:00,34.83,34.83,34.67,34.73,136400.0,17.1655,17.1655,17.0867,17.1162,136400.0
2012-10-31 12:20:00,34.73,34.81,34.6,34.61,101600.0,17.1162,17.1557,17.0522,17.0571,101600.0
2012-10-31 12:30:00,34.61,34.66,34.6,34.66,47000.0,17.0571,17.0817,17.0522,17.0817,47000.0
2012-10-31 12:40:00,34.65,34.69,34.52,34.55,44800.0,17.0768,17.0965,17.0127,17.0275,44800.0
2012-10-31 12:50:00,34.54,34.66,34.53,34.62,37300.0,17.0226,17.0817,17.0177,17.062,37300.0
2012-10-31 13:00:00,34.63,34.68,34.61,34.64,43600.0,17.0669,17.0916,17.0571,17.0719,43600.0
2012-10-31 13:10:00,34.65,34.67,34.6,34.62,29000.0,17.0768,17.0867,17.0522,17.062,29000.0
2012-10-31 13:20:00,34.63,34.64,34.59,34.6,31500.0,17.0669,17.0719,17.0472,17.0522,31500.0
2012-10-31 13:30:00,34.6,34.64,34.59,34.63,38800.0,17.0522,17.0719,17.0472,17.0669,38800.0
2012-10-31 13:40:00,34.64,34.7,34.61,34.66,47700.0,17.0719,17.1014,17.0571,17.0817,47700.0
2012-10-31 13:50:00,34.64,34.7,34.62,34.7,31200.0,17.0719,17.1014,17.062,17.1014,31200.0
2012-10-31 14:00:00,34.71,34.79,34.7,34.78,54300.0,17.1064,17.1458,17.1014,17.1409,54300.0
2012-10-31 14:10:00,34.79,34.83,34.73,34.82,70000.0,17.1458,17.1655,17.1162,17.1606,70000.0
2012-10-31 14:20:00,34.83,34.84,34.8,34.82,60500.0,17.1655,17.1704,17.1507,17.1606,60500.0
2012-10-31 14:30:00,34.81,34.85,34.78,34.78,69600.0,17.1557,17.1754,17.1409,17.1409,69600.0
2012-10-31 14:40:00,34.77,34.78,34.7,34.75,115300.0,17.1359,17.1409,17.1014,17.1261,115300.0
2012-10-31 14:50:00,34.74,34.75,34.63,34.64,70600.0,17.1212,17.1261,17.0669,17.0719,70600.0
2012-10-31 15:00:00,34.63,34.86,34.62,34.85,134700.0,17.0669,17.1803,17.062,17.1754,134700.0
2012-10-31 15:10:00,34.85,35.01,34.82,34.96,182900.0,17.1754,17.2542,17.1606,17.2296,182900.0
2012-10-31 15:20:00,34.95,35.02,34.92,35.0,156400.0,17.2247,17.2592,17.2099,17.2493,156400.0
2012-10-31 15:30:00,35.0,35.02,34.96,35.0,259200.0,17.2493,17.2592,17.2296,17.2493,259200.0
2012-10-31 15:40:00,35.0,35.07,34.98,35.07,247300.0,17.2493,17.2838,17.2394,17.2838,247300.0
2012-10-31 15:50:00,35.06,35.06,34.93,35.0,542000.0,17.2789,17.2789,17.2148,17.2493,542000.0
2012-11-01 09:30:00,34.31,35.4,34.31,34.58,232700.0,16.9092,17.4464,16.9092,17.0423,232700.0
2012-11-01 09:40:00,34.57,34.58,34.06,34.07,330300.0,17.0374,17.0423,16.786,16.791,330300.0
2012-11-01 09:50:00,34.07,34.27,34.06,34.15,386000.0,16.791,16.8895,16.786,16.8304,386000.0
2012-11-01 10:00:00,34.15,34.5,34.09,34.17,394000.0,16.8304,17.0029,16.8008,16.8402,394000.0
2012-11-01 10:10:00,34.15,34.31,34.15,34.28,321200.0,16.8304,16.9092,16.8304,16.8945,321200.0
2012-11-01 10:20:00,34.28,34.29,33.97,33.99,591900.0,16.8945,16.8994,16.7417,16.7515,591900.0
2012-11-01 10:30:00,33.99,33.99,33.81,33.88,512600.0,16.7515,16.7515,16.6628,16.6973,512600.0
2012-11-01 10:40:00,33.87,34.01,33.75,33.76,451900.0,16.6924,16.7614,16.6332,16.6382,451900.0
2012-11-01 10:50:00,33.76,33.99,33.75,33.95,451400.0,16.6382,16.7515,16.6332,16.7318,451400.0
2012-11-01 11:00:00,33.96,33.96,33.64,33.68,512800.0,16.7367,16.7367,16.579,16.5987,512800.0
2012-11-01 11:10:00,33.67,33.76,33.28,33.52,525500.0,16.5938,16.6382,16.4016,16.5199,525500.0
2012-11-01 11:20:00,33.51,33.9,33.51,33.75,356200.0,16.515,16.7072,16.515,16.6332,356200.0
2012-11-01 11:30:00,33.75,33.8,33.64,33.77,290700.0,16.6332,16.6579,16.579,16.6431,290700.0
2012-11-01 11:40:00,33.77,33.9,33.76,33.9,154800.0,16.6431,16.7072,16.6382,16.7072,154800.0
2012-11-01 11:50:00,33.9,33.95,33.76,33.91,162400.0,16.7072,16.7318,16.6382,16.7121,162400.0
2012-11-01 12:00:00,33.91,34.01,33.91,33.97,285600.0,16.7121,16.7614,16.7121,16.7417,285600.0
2012-11-01 12:10:00,33.98,34.14,33.97,34.14,275000.0,16.7466,16.8255,16.7417,16.8255,275000.0
2012-11-01 12:20:00,34.14,34.15,33.99,34.01,164400.0,16.8255,16.8304,16.7515,16.7614,164400.0
2012-11-01 12:30:00,34.01,34.12,34.01,34.08,109500.0,16.7614,16.8156,16.7614,16.7959,109500.0
2012-11-01 12:40:00,34.07,34.16,34.03,34.04,163600.0,16.791,16.8353,16.7712,16.7762,163600.0
2012-11-01 12:50:00,34.04,34.07,34.01,34.02,65300.0,16.7762,16.791,16.7614,16.7663,65300.0
2012-11-01 13:00:00,34.02,34.02,33.93,33.93,165800.0,16.7663,16.7663,16.722,16.722,165800.0
2012-11-01 13:10:00,33.93,33.95,33.76,33.82,160600.0,16.722,16.7318,16.6382,16.6677,160600.0
2012-11-01 13:20:00,33.82,33.89,33.82,33.85,242200.0,16.6677,16.7022,16.6677,16.6825,242200.0
2012-11-01 13:30:00,33.84,33.85,33.76,33.82,165200.0,16.6776,16.6825,16.6382,16.6677,165200.0
2012-11-01 13:40:00,33.82,33.83,33.75,33.78,119900.0,16.6677,16.6727,16.6332,16.648,119900.0
2012-11-01 13:50:00,33.77,33.77,33.61,33.64,191800.0,16.6431,16.6431,16.5643,16.579,191800.0
2012-11-01 14:00:00,33.63,33.7,33.56,33.7,204000.0,16.5741,16.6086,16.5396,16.6086,204000.0
2012-11-01 14:10:00,33.7,33.85,33.69,33.79,453200.0,16.6086,16.6825,16.6037,16.653,453200.0
2012-11-01 14:20:00,33.78,33.89,33.78,33.8,291700.0,16.648,16.7022,16.648,16.6579,291700.0
2012-11-01 14:30:00,33.81,33.88,33.81,33.84,187500.0,16.6628,16.6973,16.6628,16.6776,187500.0
2012-11-01 14:40:00,33.84,33.85,33.71,33.79,264500.0,16.6776,16.6825,16.6135,16.653,264500.0
2012-11-01 14:50:00,33.78,33.89,33.77,33.89,140600.0,16.648,16.7022,16.6431,16.7022,140600.0
2012-11-01 15:00:00,33.89,33.95,33.87,33.93,380900.0,16.7022,16.7318,16.6924,16.722,380900.0
2012-11-01 15:10:00,33.93,33.95,33.82,33.86,342100.0,16.722,16.7318,16.6677,16.6875,342100.0
2012-11-01 15:20:00,33.86,33.9,33.69,33.69,702500.0,16.6875,16.7072,16.6037,16.6037,702500.0
2012-11-01 15:30:00,33.7,33.74,33.61,33.7,462100.0,16.6086,16.6283,16.5643,16.6086,462100.0
2012-11-01 15:40:00,33.7,33.73,33.67,33.7,479000.0,16.6086,16.6234,16.5938,16.6086,479000.0
2012-11-01 15:50:00,33.7,33.71,33.66,33.68,951600.0,16.6086,16.6135,16.5889,16.5987,951600.0
2012-11-02 09:30:00,33.88,33.93,33.65,33.74,327900.0,16.6973,16.722,16.584,16.6283,327900.0
2012-11-02 09:40:00,33.74,33.76,33.58,33.58,138900.0,16.6283,16.6382,16.5495,16.5495,138900.0
2012-11-02 09:50:00,33.59,33.7,33.54,33.58,164700.0,16.5544,16.6086,16.5298,16.5495,164700.0
2012-11-02 10:00:00,33.58,33.7,33.53,33.55,157700.0,16.5495,16.6086,16.5248,16.5347,157700.0
2012-11-02 10:10:00,33.55,33.62,33.51,33.6,132900.0,16.5347,16.5692,16.515,16.5593,132900.0
2012-11-02 10:20:00,33.6,33.6,33.5,33.5,201000.0,16.5593,16.5593,16.51,16.51,201000.0
2012-11-02 10:30:00,33.51,33.52,33.5,33.5,179900.0,16.515,16.5199,16.51,16.51,179900.0
2012-11-02 10:40:00,33.5,33.51,33.46,33.51,268700.0,16.51,16.515,16.4903,16.515,268700.0
2012-11-02 10:50:00,33.52,33.63,33.49,33.59,135900.0,16.5199,16.5741,16.5051,16.5544,135900.0
2012-11-02 11:00:00,33.6,33.64,33.57,33.63,83900.0,16.5593,16.579,16.5445,16.5741,83900.0
2012-11-02 11:10:00,33.62,33.65,33.6,33.64,66100.0,16.5692,16.584,16.5593,16.579,66100.0
2012-11-02 11:20:00,33.65,33.68,33.64,33.68,69100.0,16.584,16.5987,16.579,16.5987,69100.0
2012-11-02 11:30:00,33.67,33.71,33.62,33.67,121200.0,16.5938,16.6135,16.5692,16.5938,121200.0
2012-11-02 11:40:00,33.67,33.67,33.64,33.65,166500.0,16.5938,16.5938,16.579,16.584,166500.0
2012-11-02 11:50:00,33.65,33.69,33.64,33.66,121500.0,16.584,16.6037,16.579,16.5889,121500.0
2012-11-02 12:00:00,33.66,33.68,33.56,33.58,194800.0,16.5889,16.5987,16.5396,16.5495,194800.0
2012-11-02 12:10:00,33.58,33.58,33.41,33.43,164000.0,16.5495,16.5495,16.4657,16.4755,164000.0
2012-11-02 12:20:00,33.43,33.55,33.43,33.55,130300.0,16.4755,16.5347,16.4755,16.5347,130300.0
2012-11-02 12:30:00,33.55,33.55,33.49,33.49,91700.0,16.5347,16.5347,16.5051,16.5051,91700.0
2012-11-02 12:40:00,33.5,33.5,33.42,33.42,112800.0,16.51,16.51,16.4706,16.4706,112800.0
2012-11-02 12:50:00,33.43,33.43,33.35,33.41,233800.0,16.4755,16.4755,16.4361,16.4657,233800.0
2012-11-02 13:00:00,33.42,33.43,33.37,33.39,187500.0,16.4706,16.4755,16.446,16.4558,187500.0
2012-11-02 13:10:00,33.39,33.41,33.34,33.36,88300.0,16.4558,16.4657,16.4312,16.441,88300.0
2012-11-02 13:20:00,33.36,33.36,33.25,33.3,156000.0,16.441,16.441,16.3868,16.4115,156000.0
2012-11-02 13:30:00,33.31,33.34,33.21,33.21,179000.0,16.4164,16.4312,16.3671,16.3671,179000.0
2012-11-02 13:40:00,33.21,33.3,33.21,33.23,151200.0,16.3671,16.4115,16.3671,16.377,151200.0
2012-11-02 13:50:00,33.23,33.24,33.12,33.16,195100.0,16.377,16.3819,16.3228,16.3425,195100.0
2012-11-02 14:00:00,33.16,33.16,33.0,33.03,268600.0,16.3425,16.3425,16.2636,16.2784,268600.0
2012-11-02 14:10:00,33.04,33.18,33.03,33.18,330300.0,16.2833,16.3523,16.2784,16.3523,330300.0
2012-11-02 14:20:00,33.18,33.18,33.06,33.09,148500.0,16.3523,16.3523,16.2932,16.308,148500.0
2012-11-02 14:30:00,33.09,33.09,32.92,32.95,407100.0,16.308,16.308,16.2242,16.239,407100.0
2012-11-02 14:40:00,32.95,32.95,32.86,32.87,262000.0,16.239,16.239,16.1946,16.1996,262000.0
2012-11-02 14:50:00,32.87,33.04,32.87,33.03,491300.0,16.1996,16.2833,16.1996,16.2784,491300.0
2012-11-02 15:00:00,33.04,33.12,33.03,33.04,282900.0,16.2833,16.3228,16.2784,16.2833,282900.0
2012-11-02 15:10:00,33.04,33.11,33.03,33.08,325200.0,16.2833,16.3178,16.2784,16.303,325200.0
2012-11-02 15:20:00,33.08,33.11,33.06,33.1,195800.0,16.303,16.3178,16.2932,16.3129,195800.0
2012-11-02 15:30:00,33.09,33.1,32.94,32.95,403700.0,16.308,16.3129,16.2341,16.239,403700.0
2012-11-02 15:40:00,32.95,33.08,32.93,32.99,514600.0,16.239,16.303,16.2291,16.2587,514600.0
2012-11-02 15:50:00,32.99,33.09,32.98,33.05,738800.0,16.2587,16.308,16.2538,16.2883,738800.0
2012-11-05 09:30:00,33.11,33.27,33.08,33.19,218400.0,16.3178,16.3967,16.303,16.3573,218400.0
2012-11-05 09:40:00,33.17,33.18,32.89,32.95,374400.0,16.3474,16.3523,16.2094,16.239,374400.0
2012-11-05 09:50:00,32.95,33.08,32.95,33.03,217300.0,16.239,16.303,16.239,16.2784,217300.0
2012-11-05 10:00:00,33.04,33.06,32.96,32.98,138100.0,16.2833,16.2932,16.2439,16.2538,138100.0
2012-11-05 10:10:00,32.98,33.08,32.98,33.07,120500.0,16.2538,16.303,16.2538,16.2981,120500.0
2012-11-05 10:20:00,33.07,33.16,33.06,33.06,130000.0,16.2981,16.3425,16.2932,16.2932,130000.0
2012-11-05 10:30:00,33.06,33.18,33.04,33.18,134100.0,16.2932,16.3523,16.2833,16.3523,134100.0
2012-11-05 10:40:00,33.19,33.2,33.14,33.18,139700.0,16.3573,16.3622,16.3326,16.3523,139700.0
2012-11-05 10:50:00,33.17,33.2,33.14,33.2,97000.0,16.3474,16.3622,16.3326,16.3622,97000.0
2012-11-05 11:00:00,33.2,33.24,33.2,33.2,102100.0,16.3622,16.3819,16.3622,16.3622,102100.0
2012-11-05 11:10:00,33.2,33.2,33.15,33.17,87800.0,16.3622,16.3622,16.3375,16.3474,87800.0
2012-11-05 11:20:00,33.17,33.17,33.07,33.1,181200.0,16.3474,16.3474,16.2981,16.3129,181200.0
2012-11-05 11:30:00,33.11,33.12,33.06,33.11,77100.0,16.3178,16.3228,16.2932,16.3178,77100.0
2012-11-05 11:40:00,33.11,33.12,33.03,33.05,67900.0,16.3178,16.3228,16.2784,16.2883,67900.0
2012-11-05 11:50:00,33.04,33.12,33.04,33.11,75700.0,16.2833,16.3228,16.2833,16.3178,75700.0
2012-11-05 12:00:00,33.1,33.12,33.07,33.12,46700.0,16.3129,16.3228,16.2981,16.3228,46700.0
2012-11-05 12:10:00,33.12,33.12,33.03,33.04,79700.0,16.3228,16.3228,16.2784,16.2833,79700.0
2012-11-05 12:20:00,33.04,33.04,33.01,33.02,32600.0,16.2833,16.2833,16.2685,16.2735,32600.0
2012-11-05 12:30:00,33.01,33.03,32.98,33.02,47700.0,16.2685,16.2784,16.2538,16.2735,47700.0
2012-11-05 12:40:00,33.03,33.03,32.96,32.96,35600.0,16.2784,16.2784,16.2439,16.2439,35600.0
2012-11-05 12:50:00,32.96,33.01,32.95,33.01,69500.0,16.2439,16.2685,16.239,16.2685,69500.0
2012-11-05 13:00:00,33.02,33.07,33.02,33.07,54600.0,16.2735,16.2981,16.2735,16.2981,54600.0
2012-11-05 13:10:00,33.07,33.1,33.06,33.09,53400.0,16.2981,16.3129,16.2932,16.308,53400.0
2012-11-05 13:20:00,33.09,33.12,33.07,33.08,56600.0,16.308,16.3228,16.2981,16.303,56600.0
2012-11-05 13:30:00,33.08,33.12,33.07,33.11,48500.0,16.303,16.3228,16.2981,16.3178,48500.0
2012-11-05 13:40:00,33.12,33.13,33.05,33.09,64000.0,16.3228,16.3277,16.2883,16.308,64000.0
2012-11-05 13:50:00,33.09,33.11,33.09,33.09,59300.0,16.308,16.3178,16.308,16.308,59300.0
2012-11-05 14:00:00,33.09,33.12,33.09,33.1,102500.0,16.308,16.3228,16.308,16.3129,102500.0
2012-11-05 14:10:00,33.1,33.11,33.06,33.08,61600.0,16.3129,16.3178,16.2932,16.303,61600.0
2012-11-05 14:20:00,33.08,33.12,33.08,33.12,46400.0,16.303,16.3228,16.303,16.3228,46400.0
2012-11-05 14:30:00,33.12,33.16,33.12,33.16,112000.0,16.3228,16.3425,16.3228,16.3425,112000.0
2012-11-05 14:40:00,33.16,33.18,33.15,33.18,77000.0,16.3425,16.3523,16.3375,16.3523,77000.0
2012-11-05 14:50:00,33.18,33.22,33.17,33.2,64600.0,16.3523,16.372,16.3474,16.3622,64600.0
2012-11-05 15:00:00,33.2,33.23,33.19,33.21,74500.0,16.3622,16.377,16.3573,16.3671,74500.0
2012-11-05 15:10:00,33.22,33.22,33.15,33.17,114600.0,16.372,16.372,16.3375,16.3474,114600.0
2012-11-05 15:20:00,33.17,33.18,33.15,33.16,173200.0,16.3474,16.3523,16.3375,16.3425,173200.0
2012-11-05 15:30:00,33.16,33.2,33.11,33.19,216500.0,16.3425,16.3622,16.3178,16.3573,216500.0
2012-11-05 15:40:00,33.2,33.26,33.2,33.26,115100.0,16.3622,16.3918,16.3622,16.3918,115100.0
2012-11-05 15:50:00,33.26,33.27,33.19,33.2,396700.0,16.3918,16.3967,16.3573,16.3622,396700.0
2012-11-06 09:30:00,33.38,33.38,33.27,33.29,107200.0,16.4509,16.4509,16.3967,16.4065,107200.0
2012-11-06 09:40:00,33.29,33.31,33.16,33.17,84100.0,16.4065,16.4164,16.3425,16.3474,84100.0
2012-11-06 09:50:00,33.17,33.19,33.05,33.07,177300.0,16.3474,16.3573,16.2883,16.2981,177300.0
2012-11-06 10:00:00,33.08,33.09,32.95,32.98,236800.0,16.303,16.308,16.239,16.2538,236800.0
2012-11-06 10:10:00,32.99,32.99,32.72,32.74,385000.0,16.2587,16.2587,16.1256,16.1355,385000.0
2012-11-06 10:20:00,32.75,32.85,32.69,32.8,189400.0,16.1404,16.1897,16.1108,16.1651,189400.0
2012-11-06 10:30:00,32.79,32.89,32.78,32.89,143100.0,16.1601,16.2094,16.1552,16.2094,143100.0
2012-11-06 10:40:00,32.9,32.96,32.87,32.87,128800.0,16.2143,16.2439,16.1996,16.1996,128800.0
2012-11-06 10:50:00,32.87,32.89,32.8,32.87,162200.0,16.1996,16.2094,16.1651,16.1996,162200.0
2012-11-06 11:00:00,32.86,32.91,32.84,32.91,109400.0,16.1946,16.2193,16.1848,16.2193,109400.0
2012-11-06 11:10:00,32.91,32.98,32.88,32.94,145600.0,16.2193,16.2538,16.2045,16.2341,145600.0
2012-11-06 11:20:00,32.94,32.94,32.88,32.88,108500.0,16.2341,16.2341,16.2045,16.2045,108500.0
2012-11-06 11:30:00,32.88,33.05,32.88,33.01,155200.0,16.2045,16.2883,16.2045,16.2685,155200.0
2012-11-06 11:40:00,33.01,33.13,32.98,33.13,152800.0,16.2685,16.3277,16.2538,16.3277,152800.0
2012-11-06 11:50:00,33.13,33.19,33.12,33.14,171600.0,16.3277,16.3573,16.3228,16.3326,171600.0
2012-11-06 12:00:00,33.13,33.25,33.13,33.2,143200.0,16.3277,16.3868,16.3277,16.3622,143200.0
2012-11-06 12:10:00,33.2,33.25,33.2,33.22,107700.0,16.3622,16.3868,16.3622,16.372,107700.0
2012-11-06 12:20:00,33.22,33.33,33.2,33.33,98700.0,16.372,16.4263,16.3622,16.4263,98700.0
2012-11-06 12:30:00,33.32,33.39,33.29,33.3,117600.0,16.4213,16.4558,16.4065,16.4115,117600.0
2012-11-06 12:40:00,33.3,33.32,33.25,33.25,113200.0,16.4115,16.4213,16.3868,16.3868,113200.0
2012-11-06 12:50:00,33.25,33.35,33.25,33.35,48700.0,16.3868,16.4361,16.3868,16.4361,48700.0
2012-11-06 13:00:00,33.36,33.36,33.31,33.36,59700.0,16.441,16.441,16.4164,16.441,59700.0
2012-11-06 13:10:00,33.35,33.41,33.32,33.35,91200.0,16.4361,16.4657,16.4213,16.4361,91200.0
2012-11-06 13:20:00,33.35,33.41,33.33,33.41,68800.0,16.4361,16.4657,16.4263,16.4657,68800.0
2012-11-06 13:30:00,33.41,33.46,33.39,33.45,115600.0,16.4657,16.4903,16.4558,16.4854,115600.0
2012-11-06 13:40:00,33.45,33.48,33.44,33.46,63600.0,16.4854,16.5002,16.4805,16.4903,63600.0
2012-11-06 13:50:00,33.47,33.51,33.44,33.45,190500.0,16.4953,16.515,16.4805,16.4854,190500.0
2012-11-06 14:00:00,33.44,33.51,33.44,33.48,104800.0,16.4805,16.515,16.4805,16.5002,104800.0
2012-11-06 14:10:00,33.47,33.51,33.47,33.5,79300.0,16.4953,16.515,16.4953,16.51,79300.0
2012-11-06 14:20:00,33.5,33.5,33.46,33.5,125600.0,16.51,16.51,16.4903,16.51,125600.0
2012-11-06 14:30:00,33.49,33.58,33.48,33.5,261600.0,16.5051,16.5495,16.5002,16.51,261600.0
2012-11-06 14:40:00,33.51,33.55,33.49,33.5,203200.0,16.515,16.5347,16.5051,16.51,203200.0
2012-11-06 14:50:00,33.5,33.51,33.44,33.46,185600.0,16.51,16.515,16.4805,16.4903,185600.0
2012-11-06 15:00:00,33.45,33.48,33.42,33.42,134800.0,16.4854,16.5002,16.4706,16.4706,134800.0
2012-11-06 15:10:00,33.42,33.48,33.42,33.47,118000.0,16.4706,16.5002,16.4706,16.4953,118000.0
2012-11-06 15:20:00,33.46,33.47,33.41,33.42,249500.0,16.4903,16.4953,16.4657,16.4706,249500.0
2012-11-06 15:30:00,33.41,33.46,33.38,33.41,242700.0,16.4657,16.4903,16.4509,16.4657,242700.0
2012-11-06 15:40:00,33.41,33.43,33.39,33.41,222300.0,16.4657,16.4755,16.4558,16.4657,222300.0
2012-11-06 15:50:00,33.41,33.47,33.38,33.46,579800.0,16.4657,16.4953,16.4509,16.4903,579800.0
2012-11-07 09:30:00,33.0,33.03,32.74,32.93,275800.0,16.2636,16.2784,16.1355,16.2291,275800.0
2012-11-07 09:40:00,32.94,33.02,32.85,33.0,149200.0,16.2341,16.2735,16.1897,16.2636,149200.0
2012-11-07 09:50:00,33.0,33.0,32.89,32.94,213700.0,16.2636,16.2636,16.2094,16.2341,213700.0
2012-11-07 10:00:00,32.93,33.02,32.89,33.02,236000.0,16.2291,16.2735,16.2094,16.2735,236000.0
2012-11-07 10:10:00,33.0,33.02,32.89,32.9,210500.0,16.2636,16.2735,16.2094,16.2143,210500.0
2012-11-07 10:20:00,32.9,33.01,32.89,32.98,113600.0,16.2143,16.2685,16.2094,16.2538,113600.0
2012-11-07 10:30:00,32.96,33.03,32.94,33.0,56800.0,16.2439,16.2784,16.2341,16.2636,56800.0
2012-11-07 10:40:00,32.99,33.03,32.95,33.01,270700.0,16.2587,16.2784,16.239,16.2685,270700.0
2012-11-07 10:50:00,33.01,33.06,32.91,32.91,251200.0,16.2685,16.2932,16.2193,16.2193,251200.0
2012-11-07 11:00:00,32.9,32.96,32.89,32.94,363200.0,16.2143,16.2439,16.2094,16.2341,363200.0
2012-11-07 11:10:00,32.94,32.94,32.81,32.81,173000.0,16.2341,16.2341,16.17,16.17,173000.0
2012-11-07 11:20:00,32.82,32.85,32.64,32.66,259300.0,16.1749,16.1897,16.0862,16.0961,259300.0
2012-11-07 11:30:00,32.66,32.68,32.52,32.66,225100.0,16.0961,16.1059,16.0271,16.0961,225100.0
2012-11-07 11:40:00,32.66,32.76,32.66,32.76,106800.0,16.0961,16.1453,16.0961,16.1453,106800.0
2012-11-07 11:50:00,32.76,32.88,32.74,32.84,194900.0,16.1453,16.2045,16.1355,16.1848,194900.0
2012-11-07 12:00:00,32.85,32.91,32.83,32.86,181800.0,16.1897,16.2193,16.1798,16.1946,181800.0
2012-11-07 12:10:00,32.85,32.86,32.78,32.83,191900.0,16.1897,16.1946,16.1552,16.1798,191900.0
2012-11-07 12:20:00,32.83,32.95,32.82,32.88,144700.0,16.1798,16.239,16.1749,16.2045,144700.0
2012-11-07 12:30:00,32.88,32.99,32.88,32.97,66600.0,16.2045,16.2587,16.2045,16.2488,66600.0
2012-11-07 12:40:00,32.96,33.06,32.93,32.98,234400.0,16.2439,16.2932,16.2291,16.2538,234400.0
2012-11-07 12:50:00,32.98,32.98,32.86,32.91,147000.0,16.2538,16.2538,16.1946,16.2193,147000.0
2012-11-07 13:00:00,32.91,33.05,32.91,33.04,70800.0,16.2193,16.2883,16.2193,16.2833,70800.0
2012-11-07 13:10:00,33.04,33.05,32.96,32.96,50900.0,16.2833,16.2883,16.2439,16.2439,50900.0
2012-11-07 13:20:00,32.95,32.99,32.94,32.96,42400.0,16.239,16.2587,16.2341,16.2439,42400.0
2012-11-07 13:30:00,32.96,33.0,32.92,32.98,54300.0,16.2439,16.2636,16.2242,16.2538,54300.0
2012-11-07 13:40:00,32.98,33.01,32.94,32.94,101700.0,16.2538,16.2685,16.2341,16.2341,101700.0
2012-11-07 13:50:00,32.95,32.97,32.86,32.87,89100.0,16.239,16.2488,16.1946,16.1996,89100.0
2012-11-07 14:00:00,32.88,32.99,32.86,32.98,93800.0,16.2045,16.2587,16.1946,16.2538,93800.0
2012-11-07 14:10:00,32.98,32.98,32.86,32.9,74300.0,16.2538,16.2538,16.1946,16.2143,74300.0
2012-11-07 14:20:00,32.9,32.97,32.89,32.95,75400.0,16.2143,16.2488,16.2094,16.239,75400.0
2012-11-07 14:30:00,32.95,32.98,32.93,32.95,140700.0,16.239,16.2538,16.2291,16.239,140700.0
2012-11-07 14:40:00,32.95,33.0,32.94,32.98,97200.0,16.239,16.2636,16.2341,16.2538,97200.0
2012-11-07 14:50:00,32.98,33.02,32.94,33.0,121300.0,16.2538,16.2735,16.2341,16.2636,121300.0
2012-11-07 15:00:00,33.01,33.01,32.94,32.95,122700.0,16.2685,16.2685,16.2341,16.239,122700.0
2012-11-07 15:10:00,32.96,33.03,32.95,32.99,254700.0,16.2439,16.2784,16.239,16.2587,254700.0
2012-11-07 15:20:00,32.99,33.11,32.98,33.09,154100.0,16.2587,16.3178,16.2538,16.308,154100.0
2012-11-07 15:30:00,33.09,33.09,33.0,33.0,216300.0,16.308,16.308,16.2636,16.2636,216300.0
2012-11-07 15:40:00,32.99,33.05,32.91,32.94,333200.0,16.2587,16.2883,16.2193,16.2341,333200.0
2012-11-07 15:50:00,32.94,33.02,32.85,32.86,506800.0,16.2341,16.2735,16.1897,16.1946,506800.0
2012-11-08 09:30:00,32.76,32.88,32.62,32.86,87600.0,16.1453,16.2045,16.0763,16.1946,87600.0
2012-11-08 09:40:00,32.86,32.88,32.81,32.87,68600.0,16.1946,16.2045,16.17,16.1996,68600.0
2012-11-08 09:50:00,32.88,32.88,32.73,32.73,92400.0,16.2045,16.2045,16.1306,16.1306,92400.0
2012-11-08 10:00:00,32.73,32.8,32.65,32.67,299800.0,16.1306,16.1651,16.0911,16.101,299800.0
2012-11-08 10:10:00,32.67,32.72,32.64,32.66,78700.0,16.101,16.1256,16.0862,16.0961,78700.0
2012-11-08 10:20:00,32.64,32.65,32.48,32.56,302100.0,16.0862,16.0911,16.0073,16.0468,302100.0
2012-11-08 10:30:00,32.56,32.72,32.56,32.7,98600.0,16.0468,16.1256,16.0468,16.1158,98600.0
2012-11-08 10:40:00,32.7,32.7,32.55,32.6,133600.0,16.1158,16.1158,16.0418,16.0665,133600.0
2012-11-08 10:50:00,32.61,32.63,32.51,32.62,237700.0,16.0714,16.0813,16.0221,16.0763,237700.0
2012-11-08 11:00:00,32.62,32.68,32.52,32.66,115300.0,16.0763,16.1059,16.0271,16.0961,115300.0
2012-11-08 11:10:00,32.65,32.69,32.61,32.62,81700.0,16.0911,16.1108,16.0714,16.0763,81700.0
2012-11-08 11:20:00,32.61,32.65,32.59,32.64,68300.0,16.0714,16.0911,16.0616,16.0862,68300.0
2012-11-08 11:30:00,32.64,32.64,32.56,32.61,91500.0,16.0862,16.0862,16.0468,16.0714,91500.0
2012-11-08 11:40:00,32.61,32.62,32.55,32.57,45000.0,16.0714,16.0763,16.0418,16.0517,45000.0
2012-11-08 11:50:00,32.56,32.61,32.54,32.59,51400.0,16.0468,16.0714,16.0369,16.0616,51400.0
2012-11-08 12:00:00,32.58,32.59,32.54,32.57,62100.0,16.0566,16.0616,16.0369,16.0517,62100.0
2012-11-08 12:10:00,32.56,32.56,32.48,32.49,113100.0,16.0468,16.0468,16.0073,16.0123,113100.0
2012-11-08 12:20:00,32.48,32.55,32.46,32.52,95200.0,16.0073,16.0418,15.9975,16.0271,95200.0
2012-11-08 12:30:00,32.53,32.53,32.44,32.45,107200.0,16.032,16.032,15.9876,15.9926,107200.0
2012-11-08 12:40:00,32.47,32.48,32.43,32.47,34100.0,16.0024,16.0073,15.9827,16.0024,34100.0
2012-11-08 12:50:00,32.47,32.53,32.46,32.53,27300.0,16.0024,16.032,15.9975,16.032,27300.0
2012-11-08 13:00:00,32.52,32.52,32.47,32.49,40200.0,16.0271,16.0271,16.0024,16.0123,40200.0
2012-11-08 13:10:00,32.49,32.49,32.42,32.46,55400.0,16.0123,16.0123,15.9778,15.9975,55400.0
2012-11-08 13:20:00,32.45,32.47,32.34,32.41,68000.0,15.9926,16.0024,15.9383,15.9728,68000.0
2012-11-08 13:30:00,32.4,32.44,32.35,32.43,51300.0,15.9679,15.9876,15.9433,15.9827,51300.0
2012-11-08 13:40:00,32.42,32.45,32.37,32.45,36900.0,15.9778,15.9926,15.9531,15.9926,36900.0
2012-11-08 13:50:00,32.45,32.56,32.44,32.54,95200.0,15.9926,16.0468,15.9876,16.0369,95200.0
2012-11-08 14:00:00,32.53,32.57,32.5,32.52,171300.0,16.032,16.0517,16.0172,16.0271,171300.0
2012-11-08 14:10:00,32.53,32.56,32.47,32.49,82000.0,16.032,16.0468,16.0024,16.0123,82000.0
2012-11-08 14:20:00,32.48,32.54,32.46,32.5,92000.0,16.0073,16.0369,15.9975,16.0172,92000.0
2012-11-08 14:30:00,32.49,32.51,32.41,32.46,95900.0,16.0123,16.0221,15.9728,15.9975,95900.0
2012-11-08 14:40:00,32.46,32.52,32.44,32.51,91500.0,15.9975,16.0271,15.9876,16.0221,91500.0
2012-11-08 14:50:00,32.5,32.54,32.48,32.5,87100.0,16.0172,16.0369,16.0073,16.0172,87100.0
2012-11-08 15:00:00,32.49,32.5,32.45,32.47,76600.0,16.0123,16.0172,15.9926,16.0024,76600.0
2012-11-08 15:10:00,32.47,32.51,32.44,32.47,133600.0,16.0024,16.0221,15.9876,16.0024,133600.0
2012-11-08 15:20:00,32.48,32.49,32.4,32.42,153100.0,16.0073,16.0123,15.9679,15.9778,153100.0
2012-11-08 15:30:00,32.42,32.43,32.35,32.35,216100.0,15.9778,15.9827,15.9433,15.9433,216100.0
2012-11-08 15:40:00,32.35,32.38,32.26,32.27,330900.0,15.9433,15.9581,15.8989,15.9038,330900.0
2012-11-08 15:50:00,32.28,32.32,32.15,32.19,941000.0,15.9088,15.9285,15.8447,15.8644,941000.0
2012-11-09 09:30:00,32.03,32.11,31.83,31.99,220700.0,15.7856,15.825,15.687,15.7659,220700.0
2012-11-09 09:40:00,31.98,32.14,31.98,32.02,184600.0,15.7609,15.8398,15.7609,15.7806,184600.0
2012-11-09 09:50:00,32.04,32.11,31.98,32.07,293100.0,15.7905,15.825,15.7609,15.8053,293100.0
2012-11-09 10:00:00,32.08,32.22,32.08,32.2,134300.0,15.8102,15.8792,15.8102,15.8694,134300.0
2012-11-09 10:10:00,32.2,32.24,32.16,32.18,90000.0,15.8694,15.8891,15.8496,15.8595,90000.0
2012-11-09 10:20:00,32.18,32.25,32.17,32.25,240800.0,15.8595,15.894,15.8546,15.894,240800.0
2012-11-09 10:30:00,32.25,32.25,32.16,32.21,169500.0,15.894,15.894,15.8496,15.8743,169500.0
2012-11-09 10:40:00,32.19,32.21,32.12,32.19,207100.0,15.8644,15.8743,15.8299,15.8644,207100.0
2012-11-09 10:50:00,32.2,32.26,32.12,32.23,100100.0,15.8694,15.8989,15.8299,15.8841,100100.0
2012-11-09 11:00:00,32.23,32.34,32.19,32.31,112400.0,15.8841,15.9383,15.8644,15.9236,112400.0
2012-11-09 11:10:00,32.31,32.38,32.3,32.36,84600.0,15.9236,15.9581,15.9186,15.9482,84600.0
2012-11-09 11:20:00,32.36,32.38,32.28,32.34,79400.0,15.9482,15.9581,15.9088,15.9383,79400.0
2012-11-09 11:30:00,32.35,32.42,32.33,32.37,56200.0,15.9433,15.9778,15.9334,15.9531,56200.0
2012-11-09 11:40:00,32.38,32.42,32.37,32.41,26400.0,15.9581,15.9778,15.9531,15.9728,26400.0
2012-11-09 11:50:00,32.41,32.42,32.36,32.4,55800.0,15.9728,15.9778,15.9482,15.9679,55800.0
2012-11-09 12:00:00,32.4,32.49,32.4,32.44,76600.0,15.9679,16.0123,15.9679,15.9876,76600.0
2012-11-09 12:10:00,32.45,32.54,32.45,32.52,67800.0,15.9926,16.0369,15.9926,16.0271,67800.0
2012-11-09 12:20:00,32.52,32.52,32.49,32.5,37700.0,16.0271,16.0271,16.0123,16.0172,37700.0
2012-11-09 12:30:00,32.5,32.53,32.49,32.49,40100.0,16.0172,16.032,16.0123,16.0123,40100.0
2012-11-09 12:40:00,32.49,32.51,32.47,32.51,60700.0,16.0123,16.0221,16.0024,16.0221,60700.0
2012-11-09 12:50:00,32.5,32.54,32.48,32.49,53300.0,16.0172,16.0369,16.0073,16.0123,53300.0
2012-11-09 13:00:00,32.49,32.54,32.46,32.47,77400.0,16.0123,16.0369,15.9975,16.0024,77400.0
2012-11-09 13:10:00,32.47,32.48,32.34,32.47,81600.0,16.0024,16.0073,15.9383,16.0024,81600.0
2012-11-09 13:20:00,32.46,32.47,32.31,32.31,89300.0,15.9975,16.0024,15.9236,15.9236,89300.0
2012-11-09 13:30:00,32.31,32.35,32.27,32.29,90900.0,15.9236,15.9433,15.9038,15.9137,90900.0
2012-11-09 13:40:00,32.29,32.34,32.25,32.29,171800.0,15.9137,15.9383,15.894,15.9137,171800.0
2012-11-09 13:50:00,32.29,32.39,32.28,32.38,70400.0,15.9137,15.963,15.9088,15.9581,70400.0
2012-11-09 14:00:00,32.38,32.39,32.27,32.29,72500.0,15.9581,15.963,15.9038,15.9137,72500.0
2012-11-09 14:10:00,32.29,32.4,32.27,32.4,122000.0,15.9137,15.9679,15.9038,15.9679,122000.0
2012-11-09 14:20:00,32.39,32.4,32.33,32.38,84800.0,15.963,15.9679,15.9334,15.9581,84800.0
2012-11-09 14:30:00,32.38,32.44,32.37,32.37,70800.0,15.9581,15.9876,15.9531,15.9531,70800.0
2012-11-09 14:40:00,32.37,32.4,32.29,32.3,95000.0,15.9531,15.9679,15.9137,15.9186,95000.0
2012-11-09 14:50:00,32.31,32.32,32.23,32.24,71400.0,15.9236,15.9285,15.8841,15.8891,71400.0
2012-11-09 15:00:00,32.24,32.26,32.2,32.23,69900.0,15.8891,15.8989,15.8694,15.8841,69900.0
2012-11-09 15:10:00,32.23,32.24,32.13,32.13,116100.0,15.8841,15.8891,15.8349,15.8349,116100.0
2012-11-09 15:20:00,32.13,32.2,32.13,32.17,85900.0,15.8349,15.8694,15.8349,15.8546,85900.0
2012-11-09 15:30:00,32.18,32.19,32.06,32.09,159200.0,15.8595,15.8644,15.8004,15.8151,159200.0
2012-11-09 15:40:00,32.1,32.23,32.09,32.17,225400.0,15.8201,15.8841,15.8151,15.8546,225400.0
2012-11-09 15:50:00,32.17,32.19,32.06,32.08,462100.0,15.8546,15.8644,15.8004,15.8102,462100.0
2012-11-12 09:30:00,32.09,32.17,32.02,32.08,119000.0,15.8151,15.8546,15.7806,15.8102,119000.0
2012-11-12 09:40:00,32.08,32.12,32.05,32.09,75900.0,15.8102,15.8299,15.7954,15.8151,75900.0
2012-11-12 09:50:00,32.08,32.12,32.04,32.05,90500.0,15.8102,15.8299,15.7905,15.7954,90500.0
2012-11-12 10:00:00,32.04,32.13,32.03,32.09,116700.0,15.7905,15.8349,15.7856,15.8151,116700.0
2012-11-12 10:10:00,32.08,32.08,31.94,31.98,106500.0,15.8102,15.8102,15.7412,15.7609,106500.0
2012-11-12 10:20:00,31.99,32.04,31.97,32.03,58500.0,15.7659,15.7905,15.756,15.7856,58500.0
2012-11-12 10:30:00,32.03,32.1,32.02,32.06,119000.0,15.7856,15.8201,15.7806,15.8004,119000.0
2012-11-12 10:40:00,32.06,32.09,32.0,32.0,52100.0,15.8004,15.8151,15.7708,15.7708,52100.0
2012-11-12 10:50:00,32.01,32.03,31.99,32.0,97800.0,15.7757,15.7856,15.7659,15.7708,97800.0
2012-11-12 11:00:00,32.0,32.02,31.96,31.98,43600.0,15.7708,15.7806,15.7511,15.7609,43600.0
2012-11-12 11:10:00,31.97,31.98,31.9,31.9,133000.0,15.756,15.7609,15.7215,15.7215,133000.0
2012-11-12 11:20:00,31.91,31.96,31.9,31.96,33400.0,15.7264,15.7511,15.7215,15.7511,33400.0
2012-11-12 11:30:00,31.95,31.96,31.92,31.92,43900.0,15.7461,15.7511,15.7314,15.7314,43900.0
2012-11-12 11:40:00,31.93,31.94,31.86,31.86,57700.0,15.7363,15.7412,15.7018,15.7018,57700.0
2012-11-12 11:50:00,31.85,31.88,31.77,31.79,135000.0,15.6969,15.7116,15.6574,15.6673,135000.0
2012-11-12 12:00:00,31.79,32.05,31.79,31.8,226700.0,15.6673,15.7954,15.6673,15.6722,226700.0
2012-11-12 12:10:00,31.8,31.81,31.78,31.8,50000.0,15.6722,15.6771,15.6624,15.6722,50000.0
2012-11-12 12:20:00,31.8,31.86,31.77,31.8,136900.0,15.6722,15.7018,15.6574,15.6722,136900.0
2012-11-12 12:30:00,31.8,31.87,31.79,31.85,58100.0,15.6722,15.7067,15.6673,15.6969,58100.0
2012-11-12 12:40:00,31.85,31.91,31.85,31.9,25400.0,15.6969,15.7264,15.6969,15.7215,25400.0
2012-11-12 12:50:00,31.89,31.9,31.8,31.86,64600.0,15.7166,15.7215,15.6722,15.7018,64600.0
2012-11-12 13:00:00,31.86,31.9,31.8,31.86,101100.0,15.7018,15.7215,15.6722,15.7018,101100.0
2012-11-12 13:10:00,31.85,31.9,31.83,31.88,166100.0,15.6969,15.7215,15.687,15.7116,166100.0
2012-11-12 13:20:00,31.86,31.93,31.85,31.93,45600.0,15.7018,15.7363,15.6969,15.7363,45600.0
2012-11-12 13:30:00,31.93,31.93,31.88,31.9,36300.0,15.7363,15.7363,15.7116,15.7215,36300.0
2012-11-12 13:40:00,31.89,31.91,31.83,31.85,82200.0,15.7166,15.7264,15.687,15.6969,82200.0
2012-11-12 13:50:00,31.85,31.85,31.84,31.85,31800.0,15.6969,15.6969,15.6919,15.6969,31800.0
2012-11-12 14:00:00,31.84,31.85,31.79,31.8,94100.0,15.6919,15.6969,15.6673,15.6722,94100.0
2012-11-12 14:10:00,31.81,31.85,31.8,31.84,64200.0,15.6771,15.6969,15.6722,15.6919,64200.0
2012-11-12 14:20:00,31.84,31.86,31.78,31.78,92900.0,15.6919,15.7018,15.6624,15.6624,92900.0
2012-11-12 14:30:00,31.79,31.82,31.74,31.74,69800.0,15.6673,15.6821,15.6426,15.6426,69800.0
2012-11-12 14:40:00,31.75,31.77,31.74,31.76,37900.0,15.6476,15.6574,15.6426,15.6525,37900.0
2012-11-12 14:50:00,31.77,31.8,31.76,31.78,85300.0,15.6574,15.6722,15.6525,15.6624,85300.0
2012-11-12 15:00:00,31.78,31.82,31.78,31.78,78400.0,15.6624,15.6821,15.6624,15.6624,78400.0
2012-11-12 15:10:00,31.78,31.81,31.74,31.76,71300.0,15.6624,15.6771,15.6426,15.6525,71300.0
2012-11-12 15:20:00,31.77,31.81,31.75,31.76,86400.0,15.6574,15.6771,15.6476,15.6525,86400.0
2012-11-12 15:30:00,31.75,31.8,31.74,31.78,106600.0,15.6476,15.6722,15.6426,15.6624,106600.0
2012-11-12 15:40:00,31.78,31.78,31.73,31.73,188100.0,15.6624,15.6624,15.6377,15.6377,188100.0
2012-11-12 15:50:00,31.73,31.75,31.65,31.66,682700.0,15.6377,15.6476,15.5983,15.6032,682700.0
2012-11-13 09:30:00,31.35,31.64,31.35,31.64,148900.0,15.4504,15.5934,15.4504,15.5934,148900.0
2012-11-13 09:40:00,31.64,31.83,31.64,31.83,87800.0,15.5934,15.687,15.5934,15.687,87800.0
2012-11-13 09:50:00,31.83,31.88,31.72,31.86,83700.0,15.687,15.7116,15.6328,15.7018,83700.0
2012-11-13 10:00:00,31.86,31.87,31.77,31.86,99500.0,15.7018,15.7067,15.6574,15.7018,99500.0
2012-11-13 10:10:00,31.86,31.94,31.86,31.89,65500.0,15.7018,15.7412,15.7018,15.7166,65500.0
2012-11-13 10:20:00,31.89,31.92,31.85,31.86,47600.0,15.7166,15.7314,15.6969,15.7018,47600.0
2012-11-13 10:30:00,31.86,31.9,31.81,31.82,207500.0,15.7018,15.7215,15.6771,15.6821,207500.0
2012-11-13 10:40:00,31.83,31.95,31.83,31.93,99900.0,15.687,15.7461,15.687,15.7363,99900.0
2012-11-13 10:50:00,31.94,31.99,31.9,31.99,164000.0,15.7412,15.7659,15.7215,15.7659,164000.0
2012-11-13 11:00:00,31.99,32.01,31.96,32.01,48600.0,15.7659,15.7757,15.7511,15.7757,48600.0
2012-11-13 11:10:00,32.0,32.0,31.9,31.93,41800.0,15.7708,15.7708,15.7215,15.7363,41800.0
2012-11-13 11:20:00,31.94,31.98,31.91,31.97,93200.0,15.7412,15.7609,15.7264,15.756,93200.0
2012-11-13 11:30:00,31.97,32.06,31.97,32.04,147700.0,15.756,15.8004,15.756,15.7905,147700.0
2012-11-13 11:40:00,32.05,32.14,32.03,32.1,211000.0,15.7954,15.8398,15.7856,15.8201,211000.0
2012-11-13 11:50:00,32.1,32.14,32.06,32.12,155900.0,15.8201,15.8398,15.8004,15.8299,155900.0
2012-11-13 12:00:00,32.11,32.14,32.08,32.08,91800.0,15.825,15.8398,15.8102,15.8102,91800.0
2012-11-13 12:10:00,32.07,32.15,32.07,32.14,93200.0,15.8053,15.8447,15.8053,15.8398,93200.0
2012-11-13 12:20:00,32.14,32.16,32.1,32.13,135700.0,15.8398,15.8496,15.8201,15.8349,135700.0
2012-11-13 12:30:00,32.13,32.17,32.11,32.14,104000.0,15.8349,15.8546,15.825,15.8398,104000.0
2012-11-13 12:40:00,32.15,32.19,32.12,32.18,52300.0,15.8447,15.8644,15.8299,15.8595,52300.0
2012-11-13 12:50:00,32.18,32.2,32.16,32.17,84200.0,15.8595,15.8694,15.8496,15.8546,84200.0
2012-11-13 13:00:00,32.17,32.18,32.12,32.16,85300.0,15.8546,15.8595,15.8299,15.8496,85300.0
2012-11-13 13:10:00,32.16,32.24,32.15,32.24,69300.0,15.8496,15.8891,15.8447,15.8891,69300.0
2012-11-13 13:20:00,32.24,32.24,32.15,32.16,94600.0,15.8891,15.8891,15.8447,15.8496,94600.0
2012-11-13 13:30:00,32.17,32.21,32.15,32.19,101700.0,15.8546,15.8743,15.8447,15.8644,101700.0
2012-11-13 13:40:00,32.19,32.25,32.18,32.22,71600.0,15.8644,15.894,15.8595,15.8792,71600.0
2012-11-13 13:50:00,32.22,32.3,32.19,32.3,79100.0,15.8792,15.9186,15.8644,15.9186,79100.0
2012-11-13 14:00:00,32.29,32.35,32.26,32.33,166600.0,15.9137,15.9433,15.8989,15.9334,166600.0
2012-11-13 14:10:00,32.33,32.35,32.31,32.34,203600.0,15.9334,15.9433,15.9236,15.9383,203600.0
2012-11-13 14:20:00,32.34,32.36,32.32,32.36,142900.0,15.9383,15.9482,15.9285,15.9482,142900.0
2012-11-13 14:30:00,32.35,32.36,32.28,32.3,177100.0,15.9433,15.9482,15.9088,15.9186,177100.0
2012-11-13 14:40:00,32.31,32.32,32.18,32.18,226600.0,15.9236,15.9285,15.8595,15.8595,226600.0
2012-11-13 14:50:00,32.18,32.2,32.15,32.19,107000.0,15.8595,15.8694,15.8447,15.8644,107000.0
2012-11-13 15:00:00,32.2,32.2,32.13,32.13,123200.0,15.8694,15.8694,15.8349,15.8349,123200.0
2012-11-13 15:10:00,32.13,32.13,32.04,32.07,132300.0,15.8349,15.8349,15.7905,15.8053,132300.0
2012-11-13 15:20:00,32.06,32.08,31.96,31.99,271400.0,15.8004,15.8102,15.7511,15.7659,271400.0
2012-11-13 15:30:00,32.0,32.02,31.98,31.99,207800.0,15.7708,15.7806,15.7609,15.7659,207800.0
2012-11-13 15:40:00,32.0,32.0,31.91,31.91,280700.0,15.7708,15.7708,15.7264,15.7264,280700.0
2012-11-13 15:50:00,31.92,31.94,31.85,31.88,454800.0,15.7314,15.7412,15.6969,15.7116,454800.0
2012-11-14 09:30:00,31.94,32.03,31.79,31.86,87900.0,15.7412,15.7856,15.6673,15.7018,87900.0
2012-11-14 09:40:00,31.86,31.92,31.84,31.9,62400.0,15.7018,15.7314,15.6919,15.7215,62400.0
2012-11-14 09:50:00,31.88,31.92,31.78,31.83,65400.0,15.7116,15.7314,15.6624,15.687,65400.0
2012-11-14 10:00:00,31.83,31.9,31.8,31.9,46200.0,15.687,15.7215,15.6722,15.7215,46200.0
2012-11-14 10:10:00,31.89,31.96,31.82,31.85,60100.0,15.7166,15.7511,15.6821,15.6969,60100.0
2012-11-14 10:20:00,31.86,31.86,31.72,31.73,46900.0,15.7018,15.7018,15.6328,15.6377,46900.0
2012-11-14 10:30:00,31.73,31.75,31.68,31.74,72500.0,15.6377,15.6476,15.6131,15.6426,72500.0
2012-11-14 10:40:00,31.74,31.74,31.64,31.64,130000.0,15.6426,15.6426,15.5934,15.5934,130000.0
2012-11-14 10:50:00,31.64,31.66,31.44,31.53,270200.0,15.5934,15.6032,15.4948,15.5392,270200.0
2012-11-14 11:00:00,31.54,31.66,31.48,31.63,159400.0,15.5441,15.6032,15.5145,15.5884,159400.0
2012-11-14 11:10:00,31.63,31.64,31.59,31.61,71700.0,15.5884,15.5934,15.5687,15.5786,71700.0
2012-11-14 11:20:00,31.6,31.6,31.5,31.52,76200.0,15.5736,15.5736,15.5244,15.5342,76200.0
2012-11-14 11:30:00,31.52,31.52,31.36,31.45,191500.0,15.5342,15.5342,15.4554,15.4997,191500.0
2012-11-14 11:40:00,31.45,31.49,31.44,31.48,143700.0,15.4997,15.5194,15.4948,15.5145,143700.0
2012-11-14 11:50:00,31.47,31.5,31.45,31.48,81400.0,15.5096,15.5244,15.4997,15.5145,81400.0
2012-11-14 12:00:00,31.48,31.55,31.48,31.51,116900.0,15.5145,15.549,15.5145,15.5293,116900.0
2012-11-14 12:10:00,31.51,31.52,31.45,31.49,42600.0,15.5293,15.5342,15.4997,15.5194,42600.0
2012-11-14 12:20:00,31.49,31.52,31.45,31.5,62000.0,15.5194,15.5342,15.4997,15.5244,62000.0
2012-11-14 12:30:00,31.5,31.53,31.49,31.51,34700.0,15.5244,15.5392,15.5194,15.5293,34700.0
2012-11-14 12:40:00,31.5,31.52,31.5,31.51,56700.0,15.5244,15.5342,15.5244,15.5293,56700.0
2012-11-14 12:50:00,31.52,31.55,31.49,31.51,44300.0,15.5342,15.549,15.5194,15.5293,44300.0
2012-11-14 13:00:00,31.51,31.52,31.44,31.45,74700.0,15.5293,15.5342,15.4948,15.4997,74700.0
2012-11-14 13:10:00,31.46,31.5,31.45,31.5,74300.0,15.5047,15.5244,15.4997,15.5244,74300.0
2012-11-14 13:20:00,31.48,31.56,31.48,31.5,48800.0,15.5145,15.5539,15.5145,15.5244,48800.0
2012-11-14 13:30:00,31.49,31.56,31.47,31.51,54300.0,15.5194,15.5539,15.5096,15.5293,54300.0
2012-11-14 13:40:00,31.51,31.53,31.47,31.49,51900.0,15.5293,15.5392,15.5096,15.5194,51900.0
2012-11-14 13:50:00,31.49,31.57,31.45,31.57,71200.0,15.5194,15.5589,15.4997,15.5589,71200.0
2012-11-14 14:00:00,31.56,31.63,31.56,31.6,184800.0,15.5539,15.5884,15.5539,15.5736,184800.0
2012-11-14 14:10:00,31.59,31.6,31.49,31.51,307800.0,15.5687,15.5736,15.5194,15.5293,307800.0
2012-11-14 14:20:00,31.52,31.54,31.44,31.52,102200.0,15.5342,15.5441,15.4948,15.5342,102200.0
2012-11-14 14:30:00,31.51,31.51,31.39,31.42,106200.0,15.5293,15.5293,15.4702,15.4849,106200.0
2012-11-14 14:40:00,31.42,31.42,31.36,31.42,159500.0,15.4849,15.4849,15.4554,15.4849,159500.0
2012-11-14 14:50:00,31.41,31.43,31.31,31.34,126700.0,15.48,15.4899,15.4307,15.4455,126700.0
2012-11-14 15:00:00,31.34,31.36,31.23,31.25,178000.0,15.4455,15.4554,15.3913,15.4012,178000.0
2012-11-14 15:10:00,31.26,31.3,31.17,31.18,145300.0,15.4061,15.4258,15.3617,15.3667,145300.0
2012-11-14 15:20:00,31.18,31.33,31.17,31.32,219600.0,15.3667,15.4406,15.3617,15.4357,219600.0
2012-11-14 15:30:00,31.31,31.36,31.28,31.29,300600.0,15.4307,15.4554,15.4159,15.4209,300600.0
2012-11-14 15:40:00,31.29,31.3,31.19,31.21,336000.0,15.4209,15.4258,15.3716,15.3814,336000.0
2012-11-14 15:50:00,31.21,31.23,31.14,31.19,523400.0,15.3814,15.3913,15.3469,15.3716,523400.0
2012-11-15 09:30:00,31.09,31.36,31.02,31.36,173900.0,15.3223,15.4554,15.2878,15.4554,173900.0
2012-11-15 09:40:00,31.37,31.4,31.18,31.19,161800.0,15.4603,15.4751,15.3667,15.3716,161800.0
2012-11-15 09:50:00,31.19,31.22,31.15,31.17,188200.0,15.3716,15.3864,15.3519,15.3617,188200.0
2012-11-15 10:00:00,31.17,31.29,31.08,31.27,151000.0,15.3617,15.4209,15.3174,15.411,151000.0
2012-11-15 10:10:00,31.28,31.31,31.17,31.3,135900.0,15.4159,15.4307,15.3617,15.4258,135900.0
2012-11-15 10:20:00,31.3,31.3,31.12,31.18,175700.0,15.4258,15.4258,15.3371,15.3667,175700.0
2012-11-15 10:30:00,31.17,31.3,31.09,31.21,215500.0,15.3617,15.4258,15.3223,15.3814,215500.0
2012-11-15 10:40:00,31.22,31.22,31.09,31.11,87000.0,15.3864,15.3864,15.3223,15.3322,87000.0
2012-11-15 10:50:00,31.11,31.15,31.05,31.05,149500.0,15.3322,15.3519,15.3026,15.3026,149500.0
2012-11-15 11:00:00,31.06,31.08,31.03,31.04,169400.0,15.3075,15.3174,15.2927,15.2977,169400.0
2012-11-15 11:10:00,31.03,31.11,31.03,31.04,145700.0,15.2927,15.3322,15.2927,15.2977,145700.0
2012-11-15 11:20:00,31.04,31.06,30.93,30.93,185300.0,15.2977,15.3075,15.2434,15.2434,185300.0
2012-11-15 11:30:00,30.93,30.94,30.8,30.89,270900.0,15.2434,15.2484,15.1794,15.2237,270900.0
2012-11-15 11:40:00,30.88,30.89,30.73,30.75,139500.0,15.2188,15.2237,15.1449,15.1547,139500.0
2012-11-15 11:50:00,30.73,30.74,30.61,30.61,149500.0,15.1449,15.1498,15.0857,15.0857,149500.0
2012-11-15 12:00:00,30.62,30.65,30.57,30.65,308500.0,15.0907,15.1055,15.066,15.1055,308500.0
2012-11-15 12:10:00,30.65,30.67,30.55,30.64,180900.0,15.1055,15.1153,15.0562,15.1005,180900.0
2012-11-15 12:20:00,30.64,30.64,30.57,30.63,107800.0,15.1005,15.1005,15.066,15.0956,107800.0
2012-11-15 12:30:00,30.63,30.81,30.62,30.81,166100.0,15.0956,15.1843,15.0907,15.1843,166100.0
2012-11-15 12:40:00,30.8,30.8,30.61,30.74,240100.0,15.1794,15.1794,15.0857,15.1498,240100.0
2012-11-15 12:50:00,30.74,30.74,30.68,30.71,39900.0,15.1498,15.1498,15.1202,15.135,39900.0
2012-11-15 13:00:00,30.72,30.81,30.67,30.81,109500.0,15.14,15.1843,15.1153,15.1843,109500.0
2012-11-15 13:10:00,30.8,30.86,30.79,30.85,72800.0,15.1794,15.2089,15.1745,15.204,72800.0
2012-11-15 13:20:00,30.85,30.95,30.84,30.94,83600.0,15.204,15.2533,15.1991,15.2484,83600.0
2012-11-15 13:30:00,30.94,31.07,30.94,31.06,116000.0,15.2484,15.3124,15.2484,15.3075,116000.0
2012-11-15 13:40:00,31.05,31.08,31.02,31.04,117300.0,15.3026,15.3174,15.2878,15.2977,117300.0
2012-11-15 13:50:00,31.03,31.1,31.02,31.02,108600.0,15.2927,15.3272,15.2878,15.2878,108600.0
2012-11-15 14:00:00,31.02,31.02,30.91,30.92,98000.0,15.2878,15.2878,15.2336,15.2385,98000.0
2012-11-15 14:10:00,30.91,31.0,30.9,30.93,87300.0,15.2336,15.2779,15.2287,15.2434,87300.0
2012-11-15 14:20:00,30.92,30.97,30.89,30.94,65600.0,15.2385,15.2632,15.2237,15.2484,65600.0
2012-11-15 14:30:00,30.95,30.96,30.86,30.87,57000.0,15.2533,15.2582,15.2089,15.2139,57000.0
2012-11-15 14:40:00,30.87,30.91,30.83,30.85,102000.0,15.2139,15.2336,15.1942,15.204,102000.0
2012-11-15 14:50:00,30.85,30.96,30.82,30.95,104700.0,15.204,15.2582,15.1892,15.2533,104700.0
2012-11-15 15:00:00,30.95,30.95,30.79,30.82,109700.0,15.2533,15.2533,15.1745,15.1892,109700.0
2012-11-15 15:10:00,30.83,30.86,30.81,30.83,121400.0,15.1942,15.2089,15.1843,15.1942,121400.0
2012-11-15 15:20:00,30.82,30.84,30.75,30.84,158900.0,15.1892,15.1991,15.1547,15.1991,158900.0
2012-11-15 15:30:00,30.83,30.86,30.78,30.86,215600.0,15.1942,15.2089,15.1695,15.2089,215600.0
2012-11-15 15:40:00,30.86,31.04,30.86,31.03,419500.0,15.2089,15.2977,15.2089,15.2927,419500.0
2012-11-15 15:50:00,31.02,31.04,30.96,30.96,627900.0,15.2878,15.2977,15.2582,15.2582,627900.0
2012-11-16 09:30:00,31.57,31.57,30.83,31.01,480500.0,15.5589,15.5589,15.1942,15.2829,480500.0
2012-11-16 09:40:00,31.01,31.08,30.98,30.99,113900.0,15.2829,15.3174,15.2681,15.273,113900.0
2012-11-16 09:50:00,30.99,31.03,30.93,31.03,124700.0,15.273,15.2927,15.2434,15.2927,124700.0
2012-11-16 10:00:00,31.02,31.03,30.89,30.96,160100.0,15.2878,15.2927,15.2237,15.2582,160100.0
2012-11-16 10:10:00,30.95,30.97,30.9,30.94,395700.0,15.2533,15.2632,15.2287,15.2484,395700.0
2012-11-16 10:20:00,30.93,31.08,30.93,31.05,212000.0,15.2434,15.3174,15.2434,15.3026,212000.0
2012-11-16 10:30:00,31.05,31.17,31.0,31.12,241900.0,15.3026,15.3617,15.2779,15.3371,241900.0
2012-11-16 10:40:00,31.12,31.23,31.11,31.17,223200.0,15.3371,15.3913,15.3322,15.3617,223200.0
2012-11-16 10:50:00,31.17,31.17,31.12,31.14,143200.0,15.3617,15.3617,15.3371,15.3469,143200.0
2012-11-16 11:00:00,31.13,31.25,31.13,31.2,123000.0,15.342,15.4012,15.342,15.3765,123000.0
2012-11-16 11:10:00,31.2,31.23,31.12,31.13,100100.0,15.3765,15.3913,15.3371,15.342,100100.0
2012-11-16 11:20:00,31.12,31.2,31.06,31.07,205000.0,15.3371,15.3765,15.3075,15.3124,205000.0
2012-11-16 11:30:00,31.07,31.15,31.01,31.14,114400.0,15.3124,15.3519,15.2829,15.3469,114400.0
2012-11-16 11:40:00,31.14,31.34,31.11,31.33,287100.0,15.3469,15.4455,15.3322,15.4406,287100.0
2012-11-16 11:50:00,31.31,31.55,31.31,31.53,285900.0,15.4307,15.549,15.4307,15.5392,285900.0
2012-11-16 12:00:00,31.53,31.6,31.51,31.53,250300.0,15.5392,15.5736,15.5293,15.5392,250300.0
2012-11-16 12:10:00,31.53,31.53,31.33,31.38,190600.0,15.5392,15.5392,15.4406,15.4652,190600.0
2012-11-16 12:20:00,31.38,31.43,31.29,31.42,104500.0,15.4652,15.4899,15.4209,15.4849,104500.0
2012-11-16 12:30:00,31.43,31.62,31.43,31.59,116000.0,15.4899,15.5835,15.4899,15.5687,116000.0
2012-11-16 12:40:00,31.6,31.62,31.54,31.57,76300.0,15.5736,15.5835,15.5441,15.5589,76300.0
2012-11-16 12:50:00,31.57,31.6,31.5,31.51,86800.0,15.5589,15.5736,15.5244,15.5293,86800.0
2012-11-16 13:00:00,31.51,31.53,31.44,31.5,79300.0,15.5293,15.5392,15.4948,15.5244,79300.0
2012-11-16 13:10:00,31.5,31.51,31.37,31.38,69900.0,15.5244,15.5293,15.4603,15.4652,69900.0
2012-11-16 13:20:00,31.37,31.46,31.36,31.42,81600.0,15.4603,15.5047,15.4554,15.4849,81600.0
2012-11-16 13:30:00,31.43,31.46,31.31,31.32,102800.0,15.4899,15.5047,15.4307,15.4357,102800.0
2012-11-16 13:40:00,31.31,31.38,31.3,31.36,97300.0,15.4307,15.4652,15.4258,15.4554,97300.0
2012-11-16 13:50:00,31.35,31.49,31.34,31.46,82200.0,15.4504,15.5194,15.4455,15.5047,82200.0
2012-11-16 14:00:00,31.46,31.47,31.42,31.44,75700.0,15.5047,15.5096,15.4849,15.4948,75700.0
2012-11-16 14:10:00,31.44,31.45,31.36,31.37,88400.0,15.4948,15.4997,15.4554,15.4603,88400.0
2012-11-16 14:20:00,31.38,31.38,31.3,31.36,120200.0,15.4652,15.4652,15.4258,15.4554,120200.0
2012-11-16 14:30:00,31.36,31.37,31.3,31.36,143800.0,15.4554,15.4603,15.4258,15.4554,143800.0
2012-11-16 14:40:00,31.36,31.48,31.36,31.47,133900.0,15.4554,15.5145,15.4554,15.5096,133900.0
2012-11-16 14:50:00,31.48,31.57,31.46,31.55,223700.0,15.5145,15.5589,15.5047,15.549,223700.0
2012-11-16 15:00:00,31.54,31.56,31.5,31.55,221700.0,15.5441,15.5539,15.5244,15.549,221700.0
2012-11-16 15:10:00,31.55,31.62,31.53,31.6,396700.0,15.549,15.5835,15.5392,15.5736,396700.0
2012-11-16 15:20:00,31.6,31.71,31.59,31.71,363300.0,15.5736,15.6279,15.5687,15.6279,363300.0
2012-11-16 15:30:00,31.71,31.73,31.65,31.7,316400.0,15.6279,15.6377,15.5983,15.6229,316400.0
2012-11-16 15:40:00,31.7,31.76,31.66,31.67,446200.0,15.6229,15.6525,15.6032,15.6081,446200.0
2012-11-16 15:50:00,31.67,31.71,31.65,31.69,512300.0,15.6081,15.6279,15.5983,15.618,512300.0
2012-11-19 09:30:00,31.98,32.25,31.96,32.24,226800.0,15.7609,15.894,15.7511,15.8891,226800.0
2012-11-19 09:40:00,32.25,32.43,32.15,32.38,446800.0,15.894,15.9827,15.8447,15.9581,446800.0
2012-11-19 09:50:00,32.38,32.69,32.38,32.56,375700.0,15.9581,16.1108,15.9581,16.0468,375700.0
2012-11-19 10:00:00,32.56,32.67,32.45,32.47,265600.0,16.0468,16.101,15.9926,16.0024,265600.0
2012-11-19 10:10:00,32.47,32.54,32.37,32.54,173100.0,16.0024,16.0369,15.9531,16.0369,173100.0
2012-11-19 10:20:00,32.53,32.57,32.47,32.47,148300.0,16.032,16.0517,16.0024,16.0024,148300.0
2012-11-19 10:30:00,32.46,32.55,32.43,32.49,176000.0,15.9975,16.0418,15.9827,16.0123,176000.0
2012-11-19 10:40:00,32.49,32.5,32.44,32.44,112000.0,16.0123,16.0172,15.9876,15.9876,112000.0
2012-11-19 10:50:00,32.44,32.47,32.39,32.43,137200.0,15.9876,16.0024,15.963,15.9827,137200.0
2012-11-19 11:00:00,32.43,32.51,32.38,32.46,153500.0,15.9827,16.0221,15.9581,15.9975,153500.0
2012-11-19 11:10:00,32.47,32.47,32.36,32.38,95800.0,16.0024,16.0024,15.9482,15.9581,95800.0
2012-11-19 11:20:00,32.37,32.42,32.32,32.4,105800.0,15.9531,15.9778,15.9285,15.9679,105800.0
2012-11-19 11:30:00,32.4,32.42,32.39,32.41,106900.0,15.9679,15.9778,15.963,15.9728,106900.0
2012-11-19 11:40:00,32.41,32.45,32.39,32.41,78300.0,15.9728,15.9926,15.963,15.9728,78300.0
2012-11-19 11:50:00,32.41,32.43,32.34,32.35,123600.0,15.9728,15.9827,15.9383,15.9433,123600.0
2012-11-19 12:00:00,32.36,32.44,32.35,32.39,89800.0,15.9482,15.9876,15.9433,15.963,89800.0
2012-11-19 12:10:00,32.39,32.4,32.35,32.35,87300.0,15.963,15.9679,15.9433,15.9433,87300.0
2012-11-19 12:20:00,32.36,32.37,32.31,32.32,120700.0,15.9482,15.9531,15.9236,15.9285,120700.0
2012-11-19 12:30:00,32.32,32.43,32.31,32.42,103400.0,15.9285,15.9827,15.9236,15.9778,103400.0
2012-11-19 12:40:00,32.42,32.44,32.41,32.43,55100.0,15.9778,15.9876,15.9728,15.9827,55100.0
2012-11-19 12:50:00,32.43,32.51,32.41,32.47,156600.0,15.9827,16.0221,15.9728,16.0024,156600.0
2012-11-19 13:00:00,32.47,32.47,32.44,32.44,114000.0,16.0024,16.0024,15.9876,15.9876,114000.0
2012-11-19 13:10:00,32.45,32.45,32.36,32.36,68200.0,15.9926,15.9926,15.9482,15.9482,68200.0
2012-11-19 13:20:00,32.37,32.38,32.35,32.38,67200.0,15.9531,15.9581,15.9433,15.9581,67200.0
2012-11-19 13:30:00,32.37,32.38,32.33,32.37,67900.0,15.9531,15.9581,15.9334,15.9531,67900.0
2012-11-19 13:40:00,32.37,32.37,32.32,32.34,49800.0,15.9531,15.9531,15.9285,15.9383,49800.0
2012-11-19 13:50:00,32.33,32.38,32.33,32.36,65700.0,15.9334,15.9581,15.9334,15.9482,65700.0
2012-11-19 14:00:00,32.36,32.37,32.34,32.36,43600.0,15.9482,15.9531,15.9383,15.9482,43600.0
2012-11-19 14:10:00,32.36,32.37,32.34,32.34,65400.0,15.9482,15.9531,15.9383,15.9383,65400.0
2012-11-19 14:20:00,32.34,32.4,32.34,32.38,65100.0,15.9383,15.9679,15.9383,15.9581,65100.0
2012-11-19 14:30:00,32.38,32.38,32.34,32.38,91500.0,15.9581,15.9581,15.9383,15.9581,91500.0
2012-11-19 14:40:00,32.38,32.48,32.35,32.48,136000.0,15.9581,16.0073,15.9433,16.0073,136000.0
2012-11-19 14:50:00,32.48,32.58,32.48,32.57,210500.0,16.0073,16.0566,16.0073,16.0517,210500.0
2012-11-19 15:00:00,32.56,32.57,32.5,32.54,184500.0,16.0468,16.0517,16.0172,16.0369,184500.0
2012-11-19 15:10:00,32.54,32.61,32.54,32.59,177600.0,16.0369,16.0714,16.0369,16.0616,177600.0
2012-11-19 15:20:00,32.6,32.68,32.59,32.65,294300.0,16.0665,16.1059,16.0616,16.0911,294300.0
2012-11-19 15:30:00,32.65,32.66,32.57,32.58,251200.0,16.0911,16.0961,16.0517,16.0566,251200.0
2012-11-19 15:40:00,32.58,32.63,32.54,32.63,536100.0,16.0566,16.0813,16.0369,16.0813,536100.0
2012-11-19 15:50:00,32.62,32.68,32.6,32.66,643900.0,16.0763,16.1059,16.0665,16.0961,643900.0
2012-11-20 09:30:00,32.84,32.96,32.5,32.67,240500.0,16.1848,16.2439,16.0172,16.101,240500.0
2012-11-20 09:40:00,32.66,32.68,32.53,32.62,145900.0,16.0961,16.1059,16.032,16.0763,145900.0
2012-11-20 09:50:00,32.63,32.73,32.59,32.73,163900.0,16.0813,16.1306,16.0616,16.1306,163900.0
2012-11-20 10:00:00,32.73,32.8,32.68,32.7,144300.0,16.1306,16.1651,16.1059,16.1158,144300.0
2012-11-20 10:10:00,32.7,32.86,32.68,32.85,142300.0,16.1158,16.1946,16.1059,16.1897,142300.0
2012-11-20 10:20:00,32.85,32.9,32.83,32.84,165800.0,16.1897,16.2143,16.1798,16.1848,165800.0
2012-11-20 10:30:00,32.83,33.02,32.83,33.01,220100.0,16.1798,16.2735,16.1798,16.2685,220100.0
2012-11-20 10:40:00,33.01,33.01,32.84,32.92,295100.0,16.2685,16.2685,16.1848,16.2242,295100.0
2012-11-20 10:50:00,32.92,32.92,32.78,32.79,100700.0,16.2242,16.2242,16.1552,16.1601,100700.0
2012-11-20 11:00:00,32.79,32.82,32.73,32.74,79200.0,16.1601,16.1749,16.1306,16.1355,79200.0
2012-11-20 11:10:00,32.74,32.79,32.72,32.77,113500.0,16.1355,16.1601,16.1256,16.1503,113500.0
2012-11-20 11:20:00,32.76,32.8,32.72,32.77,70700.0,16.1453,16.1651,16.1256,16.1503,70700.0
2012-11-20 11:30:00,32.77,32.79,32.66,32.66,149600.0,16.1503,16.1601,16.0961,16.0961,149600.0
2012-11-20 11:40:00,32.66,32.76,32.63,32.73,76300.0,16.0961,16.1453,16.0813,16.1306,76300.0
2012-11-20 11:50:00,32.72,32.8,32.71,32.79,147100.0,16.1256,16.1651,16.1207,16.1601,147100.0
2012-11-20 12:00:00,32.78,32.84,32.77,32.81,134200.0,16.1552,16.1848,16.1503,16.17,134200.0
2012-11-20 12:10:00,32.8,32.85,32.76,32.78,122200.0,16.1651,16.1897,16.1453,16.1552,122200.0
2012-11-20 12:20:00,32.77,32.8,32.73,32.74,71600.0,16.1503,16.1651,16.1306,16.1355,71600.0
2012-11-20 12:30:00,32.74,32.75,32.68,32.71,34800.0,16.1355,16.1404,16.1059,16.1207,34800.0
2012-11-20 12:40:00,32.7,32.84,32.69,32.83,77600.0,16.1158,16.1848,16.1108,16.1798,77600.0
2012-11-20 12:50:00,32.83,32.84,32.78,32.78,61500.0,16.1798,16.1848,16.1552,16.1552,61500.0
2012-11-20 13:00:00,32.79,32.8,32.65,32.65,98300.0,16.1601,16.1651,16.0911,16.0911,98300.0
2012-11-20 13:10:00,32.65,32.65,32.55,32.63,95300.0,16.0911,16.0911,16.0418,16.0813,95300.0
2012-11-20 13:20:00,32.63,32.66,32.49,32.5,81700.0,16.0813,16.0961,16.0123,16.0172,81700.0
2012-11-20 13:30:00,32.49,32.61,32.49,32.52,154200.0,16.0123,16.0714,16.0123,16.0271,154200.0
2012-11-20 13:40:00,32.54,32.54,32.46,32.52,89800.0,16.0369,16.0369,15.9975,16.0271,89800.0
2012-11-20 13:50:00,32.52,32.53,32.47,32.51,54400.0,16.0271,16.032,16.0024,16.0221,54400.0
2012-11-20 14:00:00,32.51,32.53,32.46,32.46,64600.0,16.0221,16.032,15.9975,15.9975,64600.0
2012-11-20 14:10:00,32.46,32.54,32.46,32.48,80400.0,15.9975,16.0369,15.9975,16.0073,80400.0
2012-11-20 14:20:00,32.48,32.56,32.47,32.53,84300.0,16.0073,16.0468,16.0024,16.032,84300.0
2012-11-20 14:30:00,32.52,32.52,32.46,32.49,91800.0,16.0271,16.0271,15.9975,16.0123,91800.0
2012-11-20 14:40:00,32.49,32.63,32.47,32.63,142500.0,16.0123,16.0813,16.0024,16.0813,142500.0
2012-11-20 14:50:00,32.63,32.66,32.61,32.65,82000.0,16.0813,16.0961,16.0714,16.0911,82000.0
2012-11-20 15:00:00,32.66,32.73,32.65,32.73,117400.0,16.0961,16.1306,16.0911,16.1306,117400.0
2012-11-20 15:10:00,32.73,32.78,32.72,32.76,108500.0,16.1306,16.1552,16.1256,16.1453,108500.0
2012-11-20 15:20:00,32.77,32.77,32.7,32.71,79600.0,16.1503,16.1503,16.1158,16.1207,79600.0
2012-11-20 15:30:00,32.71,32.79,32.7,32.73,175300.0,16.1207,16.1601,16.1158,16.1306,175300.0
2012-11-20 15:40:00,32.73,32.81,32.71,32.8,274500.0,16.1306,16.17,16.1207,16.1651,274500.0
2012-11-20 15:50:00,32.8,32.83,32.77,32.8,465600.0,16.1651,16.1798,16.1503,16.1651,465600.0
2012-11-21 09:30:00,32.91,33.11,32.81,33.04,143900.0,16.2193,16.3178,16.17,16.2833,143900.0
2012-11-21 09:40:00,33.04,33.04,32.93,32.96,343400.0,16.2833,16.2833,16.2291,16.2439,343400.0
2012-11-21 09:50:00,32.95,32.95,32.8,32.86,186900.0,16.239,16.239,16.1651,16.1946,186900.0
2012-11-21 10:00:00,32.87,32.89,32.78,32.81,170900.0,16.1996,16.2094,16.1552,16.17,170900.0
2012-11-21 10:10:00,32.81,32.82,32.75,32.79,122600.0,16.17,16.1749,16.1404,16.1601,122600.0
2012-11-21 10:20:00,32.79,32.84,32.72,32.83,207000.0,16.1601,16.1848,16.1256,16.1798,207000.0
2012-11-21 10:30:00,32.83,32.93,32.81,32.88,144300.0,16.1798,16.2291,16.17,16.2045,144300.0
2012-11-21 10:40:00,32.88,32.9,32.84,32.88,135100.0,16.2045,16.2143,16.1848,16.2045,135100.0
2012-11-21 10:50:00,32.89,32.92,32.86,32.88,102800.0,16.2094,16.2242,16.1946,16.2045,102800.0
2012-11-21 11:00:00,32.88,32.9,32.83,32.86,183200.0,16.2045,16.2143,16.1798,16.1946,183200.0
2012-11-21 11:10:00,32.86,32.89,32.85,32.89,151800.0,16.1946,16.2094,16.1897,16.2094,151800.0
2012-11-21 11:20:00,32.9,32.92,32.85,32.91,74000.0,16.2143,16.2242,16.1897,16.2193,74000.0
2012-11-21 11:30:00,32.91,32.91,32.83,32.83,66900.0,16.2193,16.2193,16.1798,16.1798,66900.0
2012-11-21 11:40:00,32.84,32.84,32.78,32.79,103300.0,16.1848,16.1848,16.1552,16.1601,103300.0
2012-11-21 11:50:00,32.79,32.81,32.75,32.77,150100.0,16.1601,16.17,16.1404,16.1503,150100.0
2012-11-21 12:00:00,32.77,32.86,32.77,32.84,71400.0,16.1503,16.1946,16.1503,16.1848,71400.0
2012-11-21 12:10:00,32.84,32.88,32.83,32.85,48900.0,16.1848,16.2045,16.1798,16.1897,48900.0
2012-11-21 12:20:00,32.84,32.91,32.82,32.91,52200.0,16.1848,16.2193,16.1749,16.2193,52200.0
2012-11-21 12:30:00,32.89,32.91,32.88,32.9,48000.0,16.2094,16.2193,16.2045,16.2143,48000.0
2012-11-21 12:40:00,32.9,32.92,32.89,32.9,86100.0,16.2143,16.2242,16.2094,16.2143,86100.0
2012-11-21 12:50:00,32.9,32.91,32.88,32.89,25900.0,16.2143,16.2193,16.2045,16.2094,25900.0
2012-11-21 13:00:00,32.89,32.92,32.88,32.9,30600.0,16.2094,16.2242,16.2045,16.2143,30600.0
2012-11-21 13:10:00,32.9,32.94,32.88,32.92,131300.0,16.2143,16.2341,16.2045,16.2242,131300.0
2012-11-21 13:20:00,32.91,32.95,32.91,32.93,35600.0,16.2193,16.239,16.2193,16.2291,35600.0
2012-11-21 13:30:00,32.94,32.98,32.93,32.97,98300.0,16.2341,16.2538,16.2291,16.2488,98300.0
2012-11-21 13:40:00,32.97,32.97,32.93,32.94,115100.0,16.2488,16.2488,16.2291,16.2341,115100.0
2012-11-21 13:50:00,32.94,32.97,32.91,32.96,67300.0,16.2341,16.2488,16.2193,16.2439,67300.0
2012-11-21 14:00:00,32.95,32.97,32.92,32.96,56100.0,16.239,16.2488,16.2242,16.2439,56100.0
2012-11-21 14:10:00,32.96,32.98,32.93,32.95,70100.0,16.2439,16.2538,16.2291,16.239,70100.0
2012-11-21 14:20:00,32.95,32.97,32.89,32.96,101800.0,16.239,16.2488,16.2094,16.2439,101800.0
2012-11-21 14:30:00,32.96,32.98,32.93,32.95,48000.0,16.2439,16.2538,16.2291,16.239,48000.0
2012-11-21 14:40:00,32.94,32.98,32.94,32.94,61200.0,16.2341,16.2538,16.2341,16.2341,61200.0
2012-11-21 14:50:00,32.94,32.97,32.92,32.93,51800.0,16.2341,16.2488,16.2242,16.2291,51800.0
2012-11-21 15:00:00,32.93,32.95,32.91,32.95,45300.0,16.2291,16.239,16.2193,16.239,45300.0
2012-11-21 15:10:00,32.95,33.0,32.94,33.0,110400.0,16.239,16.2636,16.2341,16.2636,110400.0
2012-11-21 15:20:00,32.99,33.0,32.95,33.0,103200.0,16.2587,16.2636,16.239,16.2636,103200.0
2012-11-21 15:30:00,32.99,33.0,32.95,32.95,83100.0,16.2587,16.2636,16.239,16.239,83100.0
2012-11-21 15:40:00,32.95,33.0,32.95,32.98,200200.0,16.239,16.2636,16.239,16.2538,200200.0
2012-11-21 15:50:00,32.98,33.03,32.95,33.02,310500.0,16.2538,16.2784,16.239,16.2735,310500.0
2012-11-23 09:30:00,33.3,33.3,33.08,33.24,106700.0,16.4115,16.4115,16.303,16.3819,106700.0
2012-11-23 09:40:00,33.26,33.27,33.15,33.23,59600.0,16.3918,16.3967,16.3375,16.377,59600.0
2012-11-23 09:50:00,33.22,33.29,33.16,33.26,67200.0,16.372,16.4065,16.3425,16.3918,67200.0
2012-11-23 10:00:00,33.26,33.35,33.26,33.28,55300.0,16.3918,16.4361,16.3918,16.4016,55300.0
2012-11-23 10:10:00,33.29,33.4,33.29,33.36,47200.0,16.4065,16.4608,16.4065,16.441,47200.0
2012-11-23 10:20:00,33.36,33.38,33.31,33.32,73900.0,16.441,16.4509,16.4164,16.4213,73900.0
2012-11-23 10:30:00,33.31,33.35,33.21,33.22,51900.0,16.4164,16.4361,16.3671,16.372,51900.0
2012-11-23 10:40:00,33.22,33.25,33.16,33.23,61900.0,16.372,16.3868,16.3425,16.377,61900.0
2012-11-23 10:50:00,33.24,33.29,33.21,33.26,45500.0,16.3819,16.4065,16.3671,16.3918,45500.0
2012-11-23 11:00:00,33.26,33.29,33.23,33.25,39500.0,16.3918,16.4065,16.377,16.3868,39500.0
2012-11-23 11:10:00,33.25,33.29,33.25,33.29,27300.0,16.3868,16.4065,16.3868,16.4065,27300.0
2012-11-23 11:20:00,33.29,33.31,33.25,33.26,43700.0,16.4065,16.4164,16.3868,16.3918,43700.0
2012-11-23 11:30:00,33.26,33.27,33.19,33.21,63600.0,16.3918,16.3967,16.3573,16.3671,63600.0
2012-11-23 11:40:00,33.21,33.23,33.19,33.22,42600.0,16.3671,16.377,16.3573,16.372,42600.0
2012-11-23 11:50:00,33.22,33.26,33.17,33.25,137500.0,16.372,16.3918,16.3474,16.3868,137500.0
2012-11-23 12:00:00,33.25,33.29,33.21,33.27,44400.0,16.3868,16.4065,16.3671,16.3967,44400.0
2012-11-23 12:10:00,33.26,33.27,33.2,33.22,33200.0,16.3918,16.3967,16.3622,16.372,33200.0
2012-11-23 12:20:00,33.22,33.33,33.21,33.32,150800.0,16.372,16.4263,16.3671,16.4213,150800.0
2012-11-23 12:30:00,33.32,33.38,33.27,33.38,196100.0,16.4213,16.4509,16.3967,16.4509,196100.0
2012-11-23 12:40:00,33.39,33.43,33.33,33.39,82900.0,16.4558,16.4755,16.4263,16.4558,82900.0
2012-11-23 12:50:00,33.39,33.47,33.39,33.46,152100.0,16.4558,16.4953,16.4558,16.4903,152100.0
2012-11-26 09:30:00,33.13,33.27,32.98,33.01,140800.0,16.3277,16.3967,16.2538,16.2685,140800.0
2012-11-26 09:40:00,33.04,33.08,32.99,33.06,188600.0,16.2833,16.303,16.2587,16.2932,188600.0
2012-11-26 09:50:00,33.06,33.11,33.03,33.05,94200.0,16.2932,16.3178,16.2784,16.2883,94200.0
2012-11-26 10:00:00,33.06,33.16,33.0,33.01,167800.0,16.2932,16.3425,16.2636,16.2685,167800.0
2012-11-26 10:10:00,33.01,33.02,32.95,32.99,227300.0,16.2685,16.2735,16.239,16.2587,227300.0
2012-11-26 10:20:00,32.99,33.01,32.94,32.95,149700.0,16.2587,16.2685,16.2341,16.239,149700.0
2012-11-26 10:30:00,32.95,33.02,32.95,32.99,143200.0,16.239,16.2735,16.239,16.2587,143200.0
2012-11-26 10:40:00,32.98,33.0,32.95,33.0,84200.0,16.2538,16.2636,16.239,16.2636,84200.0
2012-11-26 10:50:00,33.0,33.0,32.86,32.86,86300.0,16.2636,16.2636,16.1946,16.1946,86300.0
2012-11-26 11:00:00,32.87,32.87,32.76,32.77,109000.0,16.1996,16.1996,16.1453,16.1503,109000.0
2012-11-26 11:10:00,32.76,32.77,32.7,32.72,210600.0,16.1453,16.1503,16.1158,16.1256,210600.0
2012-11-26 11:20:00,32.73,32.76,32.65,32.74,84200.0,16.1306,16.1453,16.0911,16.1355,84200.0
2012-11-26 11:30:00,32.74,32.8,32.73,32.74,94000.0,16.1355,16.1651,16.1306,16.1355,94000.0
2012-11-26 11:40:00,32.75,32.83,32.73,32.83,113300.0,16.1404,16.1798,16.1306,16.1798,113300.0
2012-11-26 11:50:00,32.83,32.85,32.8,32.84,101600.0,16.1798,16.1897,16.1651,16.1848,101600.0
2012-11-26 12:00:00,32.84,32.92,32.83,32.91,63400.0,16.1848,16.2242,16.1798,16.2193,63400.0
2012-11-26 12:10:00,32.89,32.99,32.89,32.95,80800.0,16.2094,16.2587,16.2094,16.239,80800.0
2012-11-26 12:20:00,32.95,32.97,32.92,32.95,129100.0,16.239,16.2488,16.2242,16.239,129100.0
2012-11-26 12:30:00,32.95,32.97,32.9,32.95,82800.0,16.239,16.2488,16.2143,16.239,82800.0
2012-11-26 12:40:00,32.96,33.06,32.95,33.06,120400.0,16.2439,16.2932,16.239,16.2932,120400.0
2012-11-26 12:50:00,33.06,33.09,32.99,33.0,98100.0,16.2932,16.308,16.2587,16.2636,98100.0
2012-11-26 13:00:00,33.0,33.02,32.98,33.0,56700.0,16.2636,16.2735,16.2538,16.2636,56700.0
2012-11-26 13:10:00,33.0,33.01,32.96,33.0,120400.0,16.2636,16.2685,16.2439,16.2636,120400.0
2012-11-26 13:20:00,33.01,33.01,32.95,32.97,36500.0,16.2685,16.2685,16.239,16.2488,36500.0
2012-11-26 13:30:00,32.97,32.98,32.93,32.94,29600.0,16.2488,16.2538,16.2291,16.2341,29600.0
2012-11-26 13:40:00,32.94,32.94,32.84,32.86,64300.0,16.2341,16.2341,16.1848,16.1946,64300.0
2012-11-26 13:50:00,32.87,32.9,32.84,32.85,43700.0,16.1996,16.2143,16.1848,16.1897,43700.0
2012-11-26 14:00:00,32.85,32.87,32.84,32.87,41100.0,16.1897,16.1996,16.1848,16.1996,41100.0
2012-11-26 14:10:00,32.88,32.9,32.81,32.82,87900.0,16.2045,16.2143,16.17,16.1749,87900.0
2012-11-26 14:20:00,32.81,32.82,32.76,32.77,61500.0,16.17,16.1749,16.1453,16.1503,61500.0
2012-11-26 14:30:00,32.78,32.78,32.73,32.77,50700.0,16.1552,16.1552,16.1306,16.1503,50700.0
2012-11-26 14:40:00,32.78,32.86,32.77,32.86,58500.0,16.1552,16.1946,16.1503,16.1946,58500.0
2012-11-26 14:50:00,32.86,32.91,32.83,32.83,67600.0,16.1946,16.2193,16.1798,16.1798,67600.0
2012-11-26 15:00:00,32.83,32.86,32.8,32.84,93700.0,16.1798,16.1946,16.1651,16.1848,93700.0
2012-11-26 15:10:00,32.84,32.86,32.77,32.77,71000.0,16.1848,16.1946,16.1503,16.1503,71000.0
2012-11-26 15:20:00,32.77,32.81,32.76,32.76,84000.0,16.1503,16.17,16.1453,16.1453,84000.0
2012-11-26 15:30:00,32.76,32.77,32.7,32.71,113700.0,16.1453,16.1503,16.1158,16.1207,113700.0
2012-11-26 15:40:00,32.72,32.75,32.68,32.73,176500.0,16.1256,16.1404,16.1059,16.1306,176500.0
2012-11-26 15:50:00,32.73,32.8,32.7,32.8,294300.0,16.1306,16.1651,16.1158,16.1651,294300.0
2012-11-27 09:30:00,32.76,32.77,32.55,32.74,146100.0,16.1453,16.1503,16.0418,16.1355,146100.0
2012-11-27 09:40:00,32.74,32.83,32.71,32.8,100300.0,16.1355,16.1798,16.1207,16.1651,100300.0
2012-11-27 09:50:00,32.8,32.84,32.77,32.83,92000.0,16.1651,16.1848,16.1503,16.1798,92000.0
2012-11-27 10:00:00,32.84,32.9,32.83,32.86,230100.0,16.1848,16.2143,16.1798,16.1946,230100.0
2012-11-27 10:10:00,32.85,32.87,32.75,32.76,117200.0,16.1897,16.1996,16.1404,16.1453,117200.0
2012-11-27 10:20:00,32.76,32.8,32.69,32.8,92500.0,16.1453,16.1651,16.1108,16.1651,92500.0
2012-11-27 10:30:00,32.81,32.81,32.72,32.76,171300.0,16.17,16.17,16.1256,16.1453,171300.0
2012-11-27 10:40:00,32.75,32.82,32.71,32.8,61400.0,16.1404,16.1749,16.1207,16.1651,61400.0
2012-11-27 10:50:00,32.8,32.82,32.74,32.75,41700.0,16.1651,16.1749,16.1355,16.1404,41700.0
2012-11-27 11:00:00,32.75,32.82,32.75,32.8,80900.0,16.1404,16.1749,16.1404,16.1651,80900.0
2012-11-27 11:10:00,32.8,32.8,32.76,32.78,71900.0,16.1651,16.1651,16.1453,16.1552,71900.0
2012-11-27 11:20:00,32.78,32.82,32.75,32.79,47900.0,16.1552,16.1749,16.1404,16.1601,47900.0
2012-11-27 11:30:00,32.79,32.9,32.78,32.88,61000.0,16.1601,16.2143,16.1552,16.2045,61000.0
2012-11-27 11:40:00,32.89,32.91,32.85,32.85,99400.0,16.2094,16.2193,16.1897,16.1897,99400.0
2012-11-27 11:50:00,32.85,32.93,32.83,32.89,73400.0,16.1897,16.2291,16.1798,16.2094,73400.0
2012-11-27 12:00:00,32.89,32.94,32.88,32.88,39900.0,16.2094,16.2341,16.2045,16.2045,39900.0
2012-11-27 12:10:00,32.88,32.89,32.82,32.82,22400.0,16.2045,16.2094,16.1749,16.1749,22400.0
2012-11-27 12:20:00,32.82,32.85,32.81,32.81,53900.0,16.1749,16.1897,16.17,16.17,53900.0
2012-11-27 12:30:00,32.81,32.86,32.78,32.86,57000.0,16.17,16.1946,16.1552,16.1946,57000.0
2012-11-27 12:40:00,32.86,32.92,32.86,32.88,47200.0,16.1946,16.2242,16.1946,16.2045,47200.0
2012-11-27 12:50:00,32.88,32.9,32.84,32.86,54000.0,16.2045,16.2143,16.1848,16.1946,54000.0
2012-11-27 13:00:00,32.85,32.87,32.8,32.83,76400.0,16.1897,16.1996,16.1651,16.1798,76400.0
2012-11-27 13:10:00,32.82,32.89,32.81,32.87,60700.0,16.1749,16.2094,16.17,16.1996,60700.0
2012-11-27 13:20:00,32.88,32.88,32.79,32.82,47400.0,16.2045,16.2045,16.1601,16.1749,47400.0
2012-11-27 13:30:00,32.82,32.91,32.82,32.87,142600.0,16.1749,16.2193,16.1749,16.1996,142600.0
2012-11-27 13:40:00,32.87,32.92,32.83,32.84,103500.0,16.1996,16.2242,16.1798,16.1848,103500.0
2012-11-27 13:50:00,32.84,32.85,32.79,32.8,56100.0,16.1848,16.1897,16.1601,16.1651,56100.0
2012-11-27 14:00:00,32.81,32.82,32.74,32.77,180600.0,16.17,16.1749,16.1355,16.1503,180600.0
2012-11-27 14:10:00,32.76,32.78,32.75,32.77,47800.0,16.1453,16.1552,16.1404,16.1503,47800.0
2012-11-27 14:20:00,32.78,32.78,32.58,32.6,96700.0,16.1552,16.1552,16.0566,16.0665,96700.0
2012-11-27 14:30:00,32.61,32.66,32.57,32.66,77600.0,16.0714,16.0961,16.0517,16.0961,77600.0
2012-11-27 14:40:00,32.66,32.7,32.57,32.61,100500.0,16.0961,16.1158,16.0517,16.0714,100500.0
2012-11-27 14:50:00,32.61,32.71,32.55,32.7,128800.0,16.0714,16.1207,16.0418,16.1158,128800.0
2012-11-27 15:00:00,32.68,32.77,32.68,32.77,163200.0,16.1059,16.1503,16.1059,16.1503,163200.0
2012-11-27 15:10:00,32.77,32.77,32.7,32.75,125100.0,16.1503,16.1503,16.1158,16.1404,125100.0
2012-11-27 15:20:00,32.74,32.77,32.7,32.73,90200.0,16.1355,16.1503,16.1158,16.1306,90200.0
2012-11-27 15:30:00,32.74,32.76,32.7,32.74,257300.0,16.1355,16.1453,16.1158,16.1355,257300.0
2012-11-27 15:40:00,32.73,32.75,32.72,32.72,231400.0,16.1306,16.1404,16.1256,16.1256,231400.0
2012-11-27 15:50:00,32.72,32.75,32.66,32.7,343400.0,16.1256,16.1404,16.0961,16.1158,343400.0
2012-11-28 09:30:00,32.5,32.58,32.36,32.4,121400.0,16.0172,16.0566,15.9482,15.9679,121400.0
2012-11-28 09:40:00,32.4,32.53,32.39,32.52,102900.0,15.9679,16.032,15.963,16.0271,102900.0
2012-11-28 09:50:00,32.52,32.55,32.47,32.54,90800.0,16.0271,16.0418,16.0024,16.0369,90800.0
2012-11-28 10:00:00,32.53,32.54,32.38,32.39,88900.0,16.032,16.0369,15.9581,15.963,88900.0
2012-11-28 10:10:00,32.39,32.51,32.39,32.49,213900.0,15.963,16.0221,15.963,16.0123,213900.0
2012-11-28 10:20:00,32.49,32.65,32.48,32.57,223800.0,16.0123,16.0911,16.0073,16.0517,223800.0
2012-11-28 10:30:00,32.56,32.66,32.51,32.63,153500.0,16.0468,16.0961,16.0221,16.0813,153500.0
2012-11-28 10:40:00,32.63,32.66,32.54,32.62,68900.0,16.0813,16.0961,16.0369,16.0763,68900.0
2012-11-28 10:50:00,32.61,32.62,32.48,32.49,87800.0,16.0714,16.0763,16.0073,16.0123,87800.0
2012-11-28 11:00:00,32.5,32.62,32.48,32.6,126500.0,16.0172,16.0763,16.0073,16.0665,126500.0
2012-11-28 11:10:00,32.61,32.76,32.61,32.75,54700.0,16.0714,16.1453,16.0714,16.1404,54700.0
2012-11-28 11:20:00,32.76,32.78,32.69,32.78,76100.0,16.1453,16.1552,16.1108,16.1552,76100.0
2012-11-28 11:30:00,32.78,32.8,32.71,32.8,59200.0,16.1552,16.1651,16.1207,16.1651,59200.0
2012-11-28 11:40:00,32.79,32.82,32.74,32.76,37700.0,16.1601,16.1749,16.1355,16.1453,37700.0
2012-11-28 11:50:00,32.77,32.77,32.71,32.75,35100.0,16.1503,16.1503,16.1207,16.1404,35100.0
2012-11-28 12:00:00,32.75,32.76,32.65,32.72,74300.0,16.1404,16.1453,16.0911,16.1256,74300.0
2012-11-28 12:10:00,32.72,32.95,32.68,32.86,64900.0,16.1256,16.239,16.1059,16.1946,64900.0
2012-11-28 12:20:00,32.86,32.92,32.85,32.9,43600.0,16.1946,16.2242,16.1897,16.2143,43600.0
2012-11-28 12:30:00,32.91,32.97,32.9,32.94,42300.0,16.2193,16.2488,16.2143,16.2341,42300.0
2012-11-28 12:40:00,32.95,32.95,32.84,32.84,22000.0,16.239,16.239,16.1848,16.1848,22000.0
2012-11-28 12:50:00,32.83,32.88,32.8,32.86,46300.0,16.1798,16.2045,16.1651,16.1946,46300.0
2012-11-28 13:00:00,32.85,32.86,32.73,32.73,30100.0,16.1897,16.1946,16.1306,16.1306,30100.0
2012-11-28 13:10:00,32.73,32.8,32.73,32.77,21900.0,16.1306,16.1651,16.1306,16.1503,21900.0
2012-11-28 13:20:00,32.77,32.79,32.74,32.77,24800.0,16.1503,16.1601,16.1355,16.1503,24800.0
2012-11-28 13:30:00,32.78,32.9,32.76,32.85,38300.0,16.1552,16.2143,16.1453,16.1897,38300.0
2012-11-28 13:40:00,32.85,32.89,32.83,32.84,38300.0,16.1897,16.2094,16.1798,16.1848,38300.0
2012-11-28 13:50:00,32.83,32.85,32.77,32.8,34600.0,16.1798,16.1897,16.1503,16.1651,34600.0
2012-11-28 14:00:00,32.81,32.83,32.76,32.8,33300.0,16.17,16.1798,16.1453,16.1651,33300.0
2012-11-28 14:10:00,32.8,32.83,32.78,32.79,32500.0,16.1651,16.1798,16.1552,16.1601,32500.0
2012-11-28 14:20:00,32.8,32.83,32.76,32.8,45600.0,16.1651,16.1798,16.1453,16.1651,45600.0
2012-11-28 14:30:00,32.79,32.85,32.79,32.84,44300.0,16.1601,16.1897,16.1601,16.1848,44300.0
2012-11-28 14:40:00,32.84,32.87,32.8,32.83,44200.0,16.1848,16.1996,16.1651,16.1798,44200.0
2012-11-28 14:50:00,32.83,32.88,32.82,32.86,34800.0,16.1798,16.2045,16.1749,16.1946,34800.0
2012-11-28 15:00:00,32.87,32.9,32.85,32.88,42200.0,16.1996,16.2143,16.1897,16.2045,42200.0
2012-11-28 15:10:00,32.88,32.91,32.83,32.86,138900.0,16.2045,16.2193,16.1798,16.1946,138900.0
2012-11-28 15:20:00,32.86,32.95,32.86,32.95,82000.0,16.1946,16.239,16.1946,16.239,82000.0
2012-11-28 15:30:00,32.95,32.98,32.92,32.94,132500.0,16.239,16.2538,16.2242,16.2341,132500.0
2012-11-28 15:40:00,32.95,32.98,32.92,32.97,160800.0,16.239,16.2538,16.2242,16.2488,160800.0
2012-11-28 15:50:00,32.98,33.01,32.97,32.99,365600.0,16.2538,16.2685,16.2488,16.2587,365600.0
2012-11-29 09:30:00,33.13,33.23,33.05,33.06,84300.0,16.3277,16.377,16.2883,16.2932,84300.0
2012-11-29 09:40:00,33.04,33.12,33.0,33.03,50000.0,16.2833,16.3228,16.2636,16.2784,50000.0
2012-11-29 09:50:00,33.04,33.1,32.99,33.09,66600.0,16.2833,16.3129,16.2587,16.308,66600.0
2012-11-29 10:00:00,33.1,33.12,32.88,32.9,120700.0,16.3129,16.3228,16.2045,16.2143,120700.0
2012-11-29 10:10:00,32.9,32.99,32.86,32.97,67800.0,16.2143,16.2587,16.1946,16.2488,67800.0
2012-11-29 10:20:00,32.97,33.07,32.96,32.99,50200.0,16.2488,16.2981,16.2439,16.2587,50200.0
2012-11-29 10:30:00,32.99,32.99,32.85,32.86,89100.0,16.2587,16.2587,16.1897,16.1946,89100.0
2012-11-29 10:40:00,32.87,32.92,32.86,32.88,38900.0,16.1996,16.2242,16.1946,16.2045,38900.0
2012-11-29 10:50:00,32.88,32.88,32.82,32.82,55300.0,16.2045,16.2045,16.1749,16.1749,55300.0
2012-11-29 11:00:00,32.82,32.9,32.81,32.89,59700.0,16.1749,16.2143,16.17,16.2094,59700.0
2012-11-29 11:10:00,32.89,32.93,32.87,32.88,41600.0,16.2094,16.2291,16.1996,16.2045,41600.0
2012-11-29 11:20:00,32.87,32.91,32.83,32.88,124500.0,16.1996,16.2193,16.1798,16.2045,124500.0
2012-11-29 11:30:00,32.89,32.92,32.86,32.87,76500.0,16.2094,16.2242,16.1946,16.1996,76500.0
2012-11-29 11:40:00,32.87,32.9,32.58,32.74,206900.0,16.1996,16.2143,16.0566,16.1355,206900.0
2012-11-29 11:50:00,32.74,32.78,32.69,32.74,130600.0,16.1355,16.1552,16.1108,16.1355,130600.0
2012-11-29 12:00:00,32.74,32.78,32.69,32.74,99700.0,16.1355,16.1552,16.1108,16.1355,99700.0
2012-11-29 12:10:00,32.74,32.81,32.71,32.75,56700.0,16.1355,16.17,16.1207,16.1404,56700.0
2012-11-29 12:20:00,32.76,32.79,32.73,32.76,57800.0,16.1453,16.1601,16.1306,16.1453,57800.0
2012-11-29 12:30:00,32.76,32.79,32.66,32.68,115000.0,16.1453,16.1601,16.0961,16.1059,115000.0
2012-11-29 12:40:00,32.68,32.69,32.63,32.66,27600.0,16.1059,16.1108,16.0813,16.0961,27600.0
2012-11-29 12:50:00,32.67,32.7,32.65,32.68,94700.0,16.101,16.1158,16.0911,16.1059,94700.0
2012-11-29 13:00:00,32.69,32.72,32.66,32.66,51800.0,16.1108,16.1256,16.0961,16.0961,51800.0
2012-11-29 13:10:00,32.67,32.7,32.64,32.7,45200.0,16.101,16.1158,16.0862,16.1158,45200.0
2012-11-29 13:20:00,32.7,32.71,32.66,32.71,43300.0,16.1158,16.1207,16.0961,16.1207,43300.0
2012-11-29 13:30:00,32.71,32.73,32.69,32.73,49100.0,16.1207,16.1306,16.1108,16.1306,49100.0
2012-11-29 13:40:00,32.73,32.73,32.68,32.72,53100.0,16.1306,16.1306,16.1059,16.1256,53100.0
2012-11-29 13:50:00,32.72,32.73,32.66,32.67,50500.0,16.1256,16.1306,16.0961,16.101,50500.0
2012-11-29 14:00:00,32.67,32.69,32.66,32.67,47000.0,16.101,16.1108,16.0961,16.101,47000.0
2012-11-29 14:10:00,32.67,32.72,32.65,32.72,115200.0,16.101,16.1256,16.0911,16.1256,115200.0
2012-11-29 14:20:00,32.72,32.73,32.66,32.67,51800.0,16.1256,16.1306,16.0961,16.101,51800.0
2012-11-29 14:30:00,32.67,32.67,32.6,32.6,129400.0,16.101,16.101,16.0665,16.0665,129400.0
2012-11-29 14:40:00,32.6,32.63,32.57,32.63,110900.0,16.0665,16.0813,16.0517,16.0813,110900.0
2012-11-29 14:50:00,32.62,32.63,32.53,32.55,148900.0,16.0763,16.0813,16.032,16.0418,148900.0
2012-11-29 15:00:00,32.55,32.55,32.5,32.5,167800.0,16.0418,16.0418,16.0172,16.0172,167800.0
2012-11-29 15:10:00,32.5,32.51,32.45,32.46,120700.0,16.0172,16.0221,15.9926,15.9975,120700.0
2012-11-29 15:20:00,32.47,32.47,32.39,32.47,169400.0,16.0024,16.0024,15.963,16.0024,169400.0
2012-11-29 15:30:00,32.47,32.53,32.47,32.53,181400.0,16.0024,16.032,16.0024,16.032,181400.0
2012-11-29 15:40:00,32.53,32.6,32.52,32.59,202000.0,16.032,16.0665,16.0271,16.0616,202000.0
2012-11-29 15:50:00,32.58,32.61,32.54,32.57,374500.0,16.0566,16.0714,16.0369,16.0517,374500.0
2012-11-30 09:30:00,32.66,32.86,32.65,32.83,170700.0,16.0961,16.1946,16.0911,16.1798,170700.0
2012-11-30 09:40:00,32.85,32.85,32.7,32.71,66000.0,16.1897,16.1897,16.1158,16.1207,66000.0
2012-11-30 09:50:00,32.7,32.77,32.7,32.72,75200.0,16.1158,16.1503,16.1158,16.1256,75200.0
2012-11-30 10:00:00,32.72,32.76,32.7,32.71,76000.0,16.1256,16.1453,16.1158,16.1207,76000.0
2012-11-30 10:10:00,32.71,32.78,32.7,32.77,60600.0,16.1207,16.1552,16.1158,16.1503,60600.0
2012-11-30 10:20:00,32.77,32.8,32.68,32.68,153100.0,16.1503,16.1651,16.1059,16.1059,153100.0
2012-11-30 10:30:00,32.69,32.69,32.54,32.56,171000.0,16.1108,16.1108,16.0369,16.0468,171000.0
2012-11-30 10:40:00,32.57,32.62,32.53,32.53,131300.0,16.0517,16.0763,16.032,16.032,131300.0
2012-11-30 10:50:00,32.54,32.59,32.46,32.59,90900.0,16.0369,16.0616,15.9975,16.0616,90900.0
2012-11-30 11:00:00,32.59,32.61,32.55,32.58,73600.0,16.0616,16.0714,16.0418,16.0566,73600.0
2012-11-30 11:10:00,32.58,32.62,32.54,32.54,83600.0,16.0566,16.0763,16.0369,16.0369,83600.0
2012-11-30 11:20:00,32.57,32.57,32.52,32.57,58300.0,16.0517,16.0517,16.0271,16.0517,58300.0
2012-11-30 11:30:00,32.57,32.57,32.43,32.46,76300.0,16.0517,16.0517,15.9827,15.9975,76300.0
2012-11-30 11:40:00,32.47,32.51,32.46,32.51,41600.0,16.0024,16.0221,15.9975,16.0221,41600.0
2012-11-30 11:50:00,32.51,32.51,32.4,32.42,85000.0,16.0221,16.0221,15.9679,15.9778,85000.0
2012-11-30 12:00:00,32.42,32.49,32.41,32.47,75000.0,15.9778,16.0123,15.9728,16.0024,75000.0
2012-11-30 12:10:00,32.46,32.49,32.44,32.44,70400.0,15.9975,16.0123,15.9876,15.9876,70400.0
2012-11-30 12:20:00,32.44,32.52,32.44,32.51,86800.0,15.9876,16.0271,15.9876,16.0221,86800.0
2012-11-30 12:30:00,32.51,32.56,32.5,32.55,62100.0,16.0221,16.0468,16.0172,16.0418,62100.0
2012-11-30 12:40:00,32.55,32.56,32.47,32.48,63600.0,16.0418,16.0468,16.0024,16.0073,63600.0
2012-11-30 12:50:00,32.49,32.49,32.37,32.39,134700.0,16.0123,16.0123,15.9531,15.963,134700.0
2012-11-30 13:00:00,32.39,32.47,32.38,32.45,92300.0,15.963,16.0024,15.9581,15.9926,92300.0
2012-11-30 13:10:00,32.46,32.51,32.44,32.5,107700.0,15.9975,16.0221,15.9876,16.0172,107700.0
2012-11-30 13:20:00,32.5,32.62,32.47,32.6,76500.0,16.0172,16.0763,16.0024,16.0665,76500.0
2012-11-30 13:30:00,32.6,32.63,32.58,32.6,58900.0,16.0665,16.0813,16.0566,16.0665,58900.0
2012-11-30 13:40:00,32.61,32.65,32.59,32.65,94500.0,16.0714,16.0911,16.0616,16.0911,94500.0
2012-11-30 13:50:00,32.65,32.69,32.62,32.65,148700.0,16.0911,16.1108,16.0763,16.0911,148700.0
2012-11-30 14:00:00,32.65,32.7,32.62,32.7,96300.0,16.0911,16.1158,16.0763,16.1158,96300.0
2012-11-30 14:10:00,32.7,32.72,32.67,32.69,111400.0,16.1158,16.1256,16.101,16.1108,111400.0
2012-11-30 14:20:00,32.69,32.75,32.68,32.73,62600.0,16.1108,16.1404,16.1059,16.1306,62600.0
2012-11-30 14:30:00,32.73,32.75,32.64,32.64,129800.0,16.1306,16.1404,16.0862,16.0862,129800.0
2012-11-30 14:40:00,32.65,32.66,32.6,32.61,95200.0,16.0911,16.0961,16.0665,16.0714,95200.0
2012-11-30 14:50:00,32.61,32.62,32.59,32.59,90700.0,16.0714,16.0763,16.0616,16.0616,90700.0
2012-11-30 15:00:00,32.6,32.61,32.57,32.6,59300.0,16.0665,16.0714,16.0517,16.0665,59300.0
2012-11-30 15:10:00,32.6,32.7,32.6,32.67,62600.0,16.0665,16.1158,16.0665,16.101,62600.0
2012-11-30 15:20:00,32.68,32.68,32.63,32.67,108100.0,16.1059,16.1059,16.0813,16.101,108100.0
2012-11-30 15:30:00,32.67,32.77,32.66,32.77,112400.0,16.101,16.1503,16.0961,16.1503,112400.0
2012-11-30 15:40:00,32.77,32.88,32.76,32.84,342500.0,16.1503,16.2045,16.1453,16.1848,342500.0
2012-11-30 15:50:00,32.83,32.9,32.8,32.84,570300.0,16.1798,16.2143,16.1651,16.1848,570300.0
2012-12-03 09:30:00,33.0,33.14,32.97,32.98,196300.0,16.2636,16.3326,16.2488,16.2538,196300.0
2012-12-03 09:40:00,32.98,33.02,32.93,32.97,148800.0,16.2538,16.2735,16.2291,16.2488,148800.0
2012-12-03 09:50:00,32.96,32.99,32.9,32.92,120700.0,16.2439,16.2587,16.2143,16.2242,120700.0
2012-12-03 10:00:00,32.91,32.91,32.75,32.87,211700.0,16.2193,16.2193,16.1404,16.1996,211700.0
2012-12-03 10:10:00,32.87,32.97,32.87,32.93,79000.0,16.1996,16.2488,16.1996,16.2291,79000.0
2012-12-03 10:20:00,32.93,32.95,32.89,32.9,59700.0,16.2291,16.239,16.2094,16.2143,59700.0
2012-12-03 10:30:00,32.9,32.91,32.82,32.85,53000.0,16.2143,16.2193,16.1749,16.1897,53000.0
2012-12-03 10:40:00,32.85,32.93,32.84,32.9,105700.0,16.1897,16.2291,16.1848,16.2143,105700.0
2012-12-03 10:50:00,32.9,32.93,32.79,32.82,92600.0,16.2143,16.2291,16.1601,16.1749,92600.0
2012-12-03 11:00:00,32.81,32.86,32.79,32.84,76300.0,16.17,16.1946,16.1601,16.1848,76300.0
2012-12-03 11:10:00,32.84,32.88,32.79,32.82,192400.0,16.1848,16.2045,16.1601,16.1749,192400.0
2012-12-03 11:20:00,32.81,32.82,32.75,32.8,65000.0,16.17,16.1749,16.1404,16.1651,65000.0
2012-12-03 11:30:00,32.79,32.85,32.78,32.84,90900.0,16.1601,16.1897,16.1552,16.1848,90900.0
2012-12-03 11:40:00,32.84,32.85,32.76,32.82,86900.0,16.1848,16.1897,16.1453,16.1749,86900.0
2012-12-03 11:50:00,32.82,32.85,32.81,32.84,64500.0,16.1749,16.1897,16.17,16.1848,64500.0
2012-12-03 12:00:00,32.84,32.86,32.8,32.83,74600.0,16.1848,16.1946,16.1651,16.1798,74600.0
2012-12-03 12:10:00,32.82,32.85,32.81,32.85,56100.0,16.1749,16.1897,16.17,16.1897,56100.0
2012-12-03 12:20:00,32.85,32.86,32.82,32.82,62200.0,16.1897,16.1946,16.1749,16.1749,62200.0
2012-12-03 12:30:00,32.82,32.83,32.79,32.79,15700.0,16.1749,16.1798,16.1601,16.1601,15700.0
2012-12-03 12:40:00,32.79,32.79,32.72,32.73,35400.0,16.1601,16.1601,16.1256,16.1306,35400.0
2012-12-03 12:50:00,32.73,32.74,32.7,32.71,22400.0,16.1306,16.1355,16.1158,16.1207,22400.0
2012-12-03 13:00:00,32.7,32.7,32.62,32.63,48000.0,16.1158,16.1158,16.0763,16.0813,48000.0
2012-12-03 13:10:00,32.63,32.67,32.63,32.67,48900.0,16.0813,16.101,16.0813,16.101,48900.0
2012-12-03 13:20:00,32.66,32.68,32.62,32.66,64400.0,16.0961,16.1059,16.0763,16.0961,64400.0
2012-12-03 13:30:00,32.66,32.66,32.56,32.58,48800.0,16.0961,16.0961,16.0468,16.0566,48800.0
2012-12-03 13:40:00,32.58,32.62,32.55,32.61,57600.0,16.0566,16.0763,16.0418,16.0714,57600.0
2012-12-03 13:50:00,32.62,32.68,32.61,32.67,44400.0,16.0763,16.1059,16.0714,16.101,44400.0
2012-12-03 14:00:00,32.66,32.7,32.62,32.7,64100.0,16.0961,16.1158,16.0763,16.1158,64100.0
2012-12-03 14:10:00,32.7,32.7,32.64,32.65,70900.0,16.1158,16.1158,16.0862,16.0911,70900.0
2012-12-03 14:20:00,32.66,32.67,32.57,32.61,72700.0,16.0961,16.101,16.0517,16.0714,72700.0
2012-12-03 14:30:00,32.61,32.63,32.54,32.54,50800.0,16.0714,16.0813,16.0369,16.0369,50800.0
2012-12-03 14:40:00,32.53,32.56,32.51,32.53,62000.0,16.032,16.0468,16.0221,16.032,62000.0
2012-12-03 14:50:00,32.52,32.62,32.52,32.62,55100.0,16.0271,16.0763,16.0271,16.0763,55100.0
2012-12-03 15:00:00,32.62,32.69,32.61,32.65,192600.0,16.0763,16.1108,16.0714,16.0911,192600.0
2012-12-03 15:10:00,32.65,32.66,32.59,32.6,214600.0,16.0911,16.0961,16.0616,16.0665,214600.0
2012-12-03 15:20:00,32.6,32.63,32.57,32.61,109300.0,16.0665,16.0813,16.0517,16.0714,109300.0
2012-12-03 15:30:00,32.62,32.66,32.59,32.63,127000.0,16.0763,16.0961,16.0616,16.0813,127000.0
2012-12-03 15:40:00,32.63,32.68,32.59,32.59,144600.0,16.0813,16.1059,16.0616,16.0616,144600.0
2012-12-03 15:50:00,32.59,32.66,32.59,32.6,271700.0,16.0616,16.0961,16.0616,16.0665,271700.0
2012-12-04 09:30:00,32.5,32.51,32.37,32.41,98600.0,16.0172,16.0221,15.9531,15.9728,98600.0
2012-12-04 09:40:00,32.43,32.52,32.31,32.31,105700.0,15.9827,16.0271,15.9236,15.9236,105700.0
2012-12-04 09:50:00,32.32,32.35,32.25,32.27,195400.0,15.9285,15.9433,15.894,15.9038,195400.0
2012-12-04 10:00:00,32.27,32.27,32.17,32.25,217800.0,15.9038,15.9038,15.8546,15.894,217800.0
2012-12-04 10:10:00,32.25,32.37,32.23,32.29,116400.0,15.894,15.9531,15.8841,15.9137,116400.0
2012-12-04 10:20:00,32.3,32.3,32.15,32.15,86200.0,15.9186,15.9186,15.8447,15.8447,86200.0
2012-12-04 10:30:00,32.15,32.2,32.15,32.19,116500.0,15.8447,15.8694,15.8447,15.8644,116500.0
2012-12-04 10:40:00,32.2,32.22,32.17,32.22,168000.0,15.8694,15.8792,15.8546,15.8792,168000.0
2012-12-04 10:50:00,32.23,32.26,32.2,32.26,113400.0,15.8841,15.8989,15.8694,15.8989,113400.0
2012-12-04 11:00:00,32.25,32.3,32.24,32.28,160300.0,15.894,15.9186,15.8891,15.9088,160300.0
2012-12-04 11:10:00,32.28,32.35,32.26,32.34,80200.0,15.9088,15.9433,15.8989,15.9383,80200.0
2012-12-04 11:20:00,32.34,32.35,32.29,32.29,73700.0,15.9383,15.9433,15.9137,15.9137,73700.0
2012-12-04 11:30:00,32.29,32.35,32.27,32.29,91200.0,15.9137,15.9433,15.9038,15.9137,91200.0
2012-12-04 11:40:00,32.29,32.42,32.29,32.39,63200.0,15.9137,15.9778,15.9137,15.963,63200.0
2012-12-04 11:50:00,32.38,32.43,32.38,32.4,48900.0,15.9581,15.9827,15.9581,15.9679,48900.0
2012-12-04 12:00:00,32.41,32.42,32.34,32.38,64000.0,15.9728,15.9778,15.9383,15.9581,64000.0
2012-12-04 12:10:00,32.38,32.41,32.38,32.4,78800.0,15.9581,15.9728,15.9581,15.9679,78800.0
2012-12-04 12:20:00,32.4,32.47,32.39,32.45,105800.0,15.9679,16.0024,15.963,15.9926,105800.0
2012-12-04 12:30:00,32.45,32.48,32.39,32.43,58600.0,15.9926,16.0073,15.963,15.9827,58600.0
2012-12-04 12:40:00,32.42,32.44,32.38,32.4,67600.0,15.9778,15.9876,15.9581,15.9679,67600.0
2012-12-04 12:50:00,32.4,32.41,32.35,32.36,32300.0,15.9679,15.9728,15.9433,15.9482,32300.0
2012-12-04 13:00:00,32.37,32.37,32.27,32.3,79100.0,15.9531,15.9531,15.9038,15.9186,79100.0
2012-12-04 13:10:00,32.3,32.33,32.29,32.3,44000.0,15.9186,15.9334,15.9137,15.9186,44000.0
2012-12-04 13:20:00,32.29,32.42,32.29,32.41,50200.0,15.9137,15.9778,15.9137,15.9728,50200.0
2012-12-04 13:30:00,32.41,32.41,32.36,32.39,71800.0,15.9728,15.9728,15.9482,15.963,71800.0
2012-12-04 13:40:00,32.4,32.45,32.39,32.45,68600.0,15.9679,15.9926,15.963,15.9926,68600.0
2012-12-04 13:50:00,32.45,32.54,32.43,32.48,105500.0,15.9926,16.0369,15.9827,16.0073,105500.0
2012-12-04 14:00:00,32.48,32.52,32.46,32.5,63100.0,16.0073,16.0271,15.9975,16.0172,63100.0
2012-12-04 14:10:00,32.5,32.51,32.38,32.46,164400.0,16.0172,16.0221,15.9581,15.9975,164400.0
2012-12-04 14:20:00,32.46,32.49,32.45,32.47,50700.0,15.9975,16.0123,15.9926,16.0024,50700.0
2012-12-04 14:30:00,32.45,32.46,32.37,32.38,54600.0,15.9926,15.9975,15.9531,15.9581,54600.0
2012-12-04 14:40:00,32.38,32.47,32.38,32.41,49900.0,15.9581,16.0024,15.9581,15.9728,49900.0
2012-12-04 14:50:00,32.41,32.42,32.29,32.33,96100.0,15.9728,15.9778,15.9137,15.9334,96100.0
2012-12-04 15:00:00,32.34,32.4,32.34,32.38,87000.0,15.9383,15.9679,15.9383,15.9581,87000.0
2012-12-04 15:10:00,32.38,32.38,32.26,32.36,175300.0,15.9581,15.9581,15.8989,15.9482,175300.0
2012-12-04 15:20:00,32.35,32.36,32.32,32.33,117900.0,15.9433,15.9482,15.9285,15.9334,117900.0
2012-12-04 15:30:00,32.34,32.34,32.3,32.33,137400.0,15.9383,15.9383,15.9186,15.9334,137400.0
2012-12-04 15:40:00,32.32,32.33,32.25,32.26,247800.0,15.9285,15.9334,15.894,15.8989,247800.0
2012-12-04 15:50:00,32.26,32.26,32.23,32.23,435900.0,15.8989,15.8989,15.8841,15.8841,435900.0
2012-12-05 09:30:00,32.17,32.17,31.85,32.15,165900.0,16.0142,16.0142,15.8549,16.0042,165900.0
2012-12-05 09:40:00,32.16,32.22,32.08,32.13,90700.0,16.0092,16.0391,15.9694,15.9943,90700.0
2012-12-05 09:50:00,32.12,32.19,32.08,32.09,78400.0,15.9893,16.0241,15.9694,15.9744,78400.0
2012-12-05 10:00:00,32.09,32.21,32.06,32.09,107600.0,15.9744,16.0341,15.9594,15.9744,107600.0
2012-12-05 10:10:00,32.09,32.12,32.03,32.05,157400.0,15.9744,15.9893,15.9445,15.9545,157400.0
2012-12-05 10:20:00,32.06,32.15,32.04,32.05,388600.0,15.9594,16.0042,15.9495,15.9545,388600.0
2012-12-05 10:30:00,32.05,32.06,31.98,31.98,254900.0,15.9545,15.9594,15.9196,15.9196,254900.0
2012-12-05 10:40:00,31.98,31.99,31.85,31.93,113100.0,15.9196,15.9246,15.8549,15.8947,113100.0
2012-12-05 10:50:00,31.93,31.98,31.88,31.97,118600.0,15.8947,15.9196,15.8698,15.9146,118600.0
2012-12-05 11:00:00,31.97,31.97,31.9,31.93,92900.0,15.9146,15.9146,15.8798,15.8947,92900.0
2012-12-05 11:10:00,31.94,32.02,31.92,31.98,113800.0,15.8997,15.9395,15.8897,15.9196,113800.0
2012-12-05 11:20:00,31.99,32.06,31.95,32.04,83900.0,15.9246,15.9594,15.9047,15.9495,83900.0
2012-12-05 11:30:00,32.05,32.16,32.05,32.14,65300.0,15.9545,16.0092,15.9545,15.9993,65300.0
2012-12-05 11:40:00,32.14,32.19,32.12,32.14,40600.0,15.9993,16.0241,15.9893,15.9993,40600.0
2012-12-05 11:50:00,32.14,32.28,32.13,32.24,78900.0,15.9993,16.069,15.9943,16.049,78900.0
2012-12-05 12:00:00,32.24,32.36,32.23,32.33,171900.0,16.049,16.1088,16.0441,16.0938,171900.0
2012-12-05 12:10:00,32.32,32.33,32.23,32.23,88200.0,16.0889,16.0938,16.0441,16.0441,88200.0
2012-12-05 12:20:00,32.23,32.26,32.19,32.2,57500.0,16.0441,16.059,16.0241,16.0291,57500.0
2012-12-05 12:30:00,32.2,32.32,32.2,32.29,73300.0,16.0291,16.0889,16.0291,16.0739,73300.0
2012-12-05 12:40:00,32.29,32.34,32.27,32.27,39800.0,16.0739,16.0988,16.064,16.064,39800.0
2012-12-05 12:50:00,32.27,32.35,32.25,32.34,57800.0,16.064,16.1038,16.054,16.0988,57800.0
2012-12-05 13:00:00,32.34,32.35,32.29,32.34,81700.0,16.0988,16.1038,16.0739,16.0988,81700.0
2012-12-05 13:10:00,32.34,32.34,32.26,32.27,54100.0,16.0988,16.0988,16.059,16.064,54100.0
2012-12-05 13:20:00,32.27,32.29,32.25,32.26,56400.0,16.064,16.0739,16.054,16.059,56400.0
2012-12-05 13:30:00,32.27,32.3,32.23,32.24,40800.0,16.064,16.0789,16.0441,16.049,40800.0
2012-12-05 13:40:00,32.25,32.28,32.21,32.21,44300.0,16.054,16.069,16.0341,16.0341,44300.0
2012-12-05 13:50:00,32.21,32.24,32.19,32.2,44400.0,16.0341,16.049,16.0241,16.0291,44400.0
2012-12-05 14:00:00,32.19,32.26,32.19,32.25,43500.0,16.0241,16.059,16.0241,16.054,43500.0
2012-12-05 14:10:00,32.26,32.31,32.23,32.3,75300.0,16.059,16.0839,16.0441,16.0789,75300.0
2012-12-05 14:20:00,32.31,32.32,32.29,32.29,50700.0,16.0839,16.0889,16.0739,16.0739,50700.0
2012-12-05 14:30:00,32.29,32.3,32.26,32.29,81500.0,16.0739,16.0789,16.059,16.0739,81500.0
2012-12-05 14:40:00,32.28,32.31,32.27,32.27,55200.0,16.069,16.0839,16.064,16.064,55200.0
2012-12-05 14:50:00,32.27,32.36,32.26,32.29,149200.0,16.064,16.1088,16.059,16.0739,149200.0
2012-12-05 15:00:00,32.29,32.37,32.29,32.37,117900.0,16.0739,16.1138,16.0739,16.1138,117900.0
2012-12-05 15:10:00,32.36,32.41,32.35,32.38,150400.0,16.1088,16.1337,16.1038,16.1187,150400.0
2012-12-05 15:20:00,32.37,32.38,32.34,32.36,91300.0,16.1138,16.1187,16.0988,16.1088,91300.0
2012-12-05 15:30:00,32.36,32.4,32.33,32.33,137700.0,16.1088,16.1287,16.0938,16.0938,137700.0
2012-12-05 15:40:00,32.34,32.36,32.31,32.32,197000.0,16.0988,16.1088,16.0839,16.0889,197000.0
2012-12-05 15:50:00,32.32,32.35,32.22,32.27,343400.0,16.0889,16.1038,16.0391,16.064,343400.0
2012-12-06 09:30:00,32.24,32.41,32.2,32.36,59300.0,16.049,16.1337,16.0291,16.1088,59300.0
2012-12-06 09:40:00,32.38,32.39,32.09,32.18,73500.0,16.1187,16.1237,15.9744,16.0192,73500.0
2012-12-06 09:50:00,32.17,32.27,32.15,32.15,142700.0,16.0142,16.064,16.0042,16.0042,142700.0
2012-12-06 10:00:00,32.15,32.2,32.09,32.1,94200.0,16.0042,16.0291,15.9744,15.9793,94200.0
2012-12-06 10:10:00,32.1,32.11,32.0,32.03,100200.0,15.9793,15.9843,15.9296,15.9445,100200.0
2012-12-06 10:20:00,32.03,32.08,32.01,32.04,61200.0,15.9445,15.9694,15.9345,15.9495,61200.0
2012-12-06 10:30:00,32.04,32.16,32.03,32.1,130700.0,15.9495,16.0092,15.9445,15.9793,130700.0
2012-12-06 10:40:00,32.11,32.11,32.02,32.04,178100.0,15.9843,15.9843,15.9395,15.9495,178100.0
2012-12-06 10:50:00,32.04,32.05,31.99,31.99,109700.0,15.9495,15.9545,15.9246,15.9246,109700.0
2012-12-06 11:00:00,32.0,32.03,31.97,31.98,108300.0,15.9296,15.9445,15.9146,15.9196,108300.0
2012-12-06 11:10:00,31.98,32.0,31.95,32.0,100100.0,15.9196,15.9296,15.9047,15.9296,100100.0
2012-12-06 11:20:00,31.99,32.0,31.96,31.98,102400.0,15.9246,15.9296,15.9097,15.9196,102400.0
2012-12-06 11:30:00,31.97,32.0,31.95,31.99,93300.0,15.9146,15.9296,15.9047,15.9246,93300.0
2012-12-06 11:40:00,31.98,31.98,31.94,31.96,121300.0,15.9196,15.9196,15.8997,15.9097,121300.0
2012-12-06 11:50:00,31.97,31.97,31.83,31.84,215300.0,15.9146,15.9146,15.8449,15.8499,215300.0
2012-12-06 12:00:00,31.84,31.86,31.78,31.78,69000.0,15.8499,15.8599,15.8201,15.8201,69000.0
2012-12-06 12:10:00,31.78,31.79,31.73,31.73,95300.0,15.8201,15.825,15.7952,15.7952,95300.0
2012-12-06 12:20:00,31.73,31.73,31.62,31.63,183500.0,15.7952,15.7952,15.7404,15.7454,183500.0
2012-12-06 12:30:00,31.64,31.65,31.55,31.57,215400.0,15.7504,15.7553,15.7056,15.7155,215400.0
2012-12-06 12:40:00,31.57,31.57,31.49,31.57,193300.0,15.7155,15.7155,15.6757,15.7155,193300.0
2012-12-06 12:50:00,31.57,31.64,31.56,31.62,241500.0,15.7155,15.7504,15.7105,15.7404,241500.0
2012-12-06 13:00:00,31.62,31.67,31.61,31.64,105300.0,15.7404,15.7653,15.7354,15.7504,105300.0
2012-12-06 13:10:00,31.64,31.7,31.62,31.68,123600.0,15.7504,15.7802,15.7404,15.7703,123600.0
2012-12-06 13:20:00,31.69,31.71,31.59,31.59,79600.0,15.7752,15.7852,15.7255,15.7255,79600.0
2012-12-06 13:30:00,31.59,31.63,31.59,31.62,76800.0,15.7255,15.7454,15.7255,15.7404,76800.0
2012-12-06 13:40:00,31.63,31.64,31.62,31.64,51800.0,15.7454,15.7504,15.7404,15.7504,51800.0
2012-12-06 13:50:00,31.63,31.65,31.62,31.63,74400.0,15.7454,15.7553,15.7404,15.7454,74400.0
2012-12-06 14:00:00,31.63,31.63,31.6,31.61,67100.0,15.7454,15.7454,15.7304,15.7354,67100.0
2012-12-06 14:10:00,31.61,31.65,31.61,31.65,95200.0,15.7354,15.7553,15.7354,15.7553,95200.0
2012-12-06 14:20:00,31.64,31.65,31.62,31.63,133500.0,15.7504,15.7553,15.7404,15.7454,133500.0
2012-12-06 14:30:00,31.62,31.65,31.61,31.65,137200.0,15.7404,15.7553,15.7354,15.7553,137200.0
2012-12-06 14:40:00,31.65,31.65,31.59,31.6,147100.0,15.7553,15.7553,15.7255,15.7304,147100.0
2012-12-06 14:50:00,31.6,31.61,31.56,31.58,117400.0,15.7304,15.7354,15.7105,15.7205,117400.0
2012-12-06 15:00:00,31.59,31.63,31.57,31.57,86800.0,15.7255,15.7454,15.7155,15.7155,86800.0
2012-12-06 15:10:00,31.57,31.59,31.52,31.52,187100.0,15.7155,15.7255,15.6906,15.6906,187100.0
2012-12-06 15:20:00,31.53,31.57,31.45,31.47,311600.0,15.6956,15.7155,15.6558,15.6657,311600.0
2012-12-06 15:30:00,31.47,31.61,31.46,31.61,218000.0,15.6657,15.7354,15.6608,15.7354,218000.0
2012-12-06 15:40:00,31.61,31.61,31.53,31.55,202700.0,15.7354,15.7354,15.6956,15.7056,202700.0
2012-12-06 15:50:00,31.55,31.57,31.53,31.56,539200.0,15.7056,15.7155,15.6956,15.7105,539200.0
2012-12-07 09:30:00,31.68,31.74,31.46,31.49,188600.0,15.7703,15.8001,15.6608,15.6757,188600.0
2012-12-07 09:40:00,31.49,31.51,31.4,31.44,332700.0,15.6757,15.6856,15.6309,15.6508,332700.0
2012-12-07 09:50:00,31.44,31.44,31.25,31.3,116000.0,15.6508,15.6508,15.5562,15.5811,116000.0
2012-12-07 10:00:00,31.31,31.39,31.24,31.37,331400.0,15.5861,15.6259,15.5512,15.616,331400.0
2012-12-07 10:10:00,31.37,31.38,31.3,31.3,138100.0,15.616,15.6209,15.5811,15.5811,138100.0
2012-12-07 10:20:00,31.29,31.35,31.27,31.31,154900.0,15.5761,15.606,15.5662,15.5861,154900.0
2012-12-07 10:30:00,31.32,31.33,31.26,31.28,105400.0,15.5911,15.596,15.5612,15.5712,105400.0
2012-12-07 10:40:00,31.28,31.37,31.26,31.35,121300.0,15.5712,15.616,15.5612,15.606,121300.0
2012-12-07 10:50:00,31.35,31.41,31.3,31.39,129900.0,15.606,15.6359,15.5811,15.6259,129900.0
2012-12-07 11:00:00,31.39,31.41,31.28,31.28,187900.0,15.6259,15.6359,15.5712,15.5712,187900.0
2012-12-07 11:10:00,31.28,31.35,31.25,31.32,73500.0,15.5712,15.606,15.5562,15.5911,73500.0
2012-12-07 11:20:00,31.32,31.35,31.31,31.32,43000.0,15.5911,15.606,15.5861,15.5911,43000.0
2012-12-07 11:30:00,31.32,31.39,31.3,31.34,97800.0,15.5911,15.6259,15.5811,15.601,97800.0
2012-12-07 11:40:00,31.35,31.41,31.33,31.4,419700.0,15.606,15.6359,15.596,15.6309,419700.0
2012-12-07 11:50:00,31.4,31.41,31.33,31.34,151300.0,15.6309,15.6359,15.596,15.601,151300.0
2012-12-07 12:00:00,31.34,31.36,31.32,31.34,129200.0,15.601,15.611,15.5911,15.601,129200.0
2012-12-07 12:10:00,31.34,31.36,31.32,31.36,62300.0,15.601,15.611,15.5911,15.611,62300.0
2012-12-07 12:20:00,31.36,31.36,31.3,31.3,74500.0,15.611,15.611,15.5811,15.5811,74500.0
2012-12-07 12:30:00,31.31,31.31,31.29,31.29,53300.0,15.5861,15.5861,15.5761,15.5761,53300.0
2012-12-07 12:40:00,31.29,31.31,31.28,31.31,87500.0,15.5761,15.5861,15.5712,15.5861,87500.0
2012-12-07 12:50:00,31.3,31.31,31.24,31.26,86300.0,15.5811,15.5861,15.5512,15.5612,86300.0
2012-12-07 13:00:00,31.26,31.3,31.24,31.25,68000.0,15.5612,15.5811,15.5512,15.5562,68000.0
2012-12-07 13:10:00,31.25,31.26,31.23,31.24,77700.0,15.5562,15.5612,15.5463,15.5512,77700.0
2012-12-07 13:20:00,31.25,31.26,31.2,31.22,164700.0,15.5562,15.5612,15.5313,15.5413,164700.0
2012-12-07 13:30:00,31.21,31.22,31.19,31.22,96300.0,15.5363,15.5413,15.5263,15.5413,96300.0
2012-12-07 13:40:00,31.21,31.22,31.15,31.17,106700.0,15.5363,15.5413,15.5064,15.5164,106700.0
2012-12-07 13:50:00,31.17,31.2,31.16,31.17,99200.0,15.5164,15.5313,15.5114,15.5164,99200.0
2012-12-07 14:00:00,31.17,31.17,31.13,31.15,126800.0,15.5164,15.5164,15.4965,15.5064,126800.0
2012-12-07 14:10:00,31.15,31.15,31.13,31.13,123700.0,15.5064,15.5064,15.4965,15.4965,123700.0
2012-12-07 14:20:00,31.14,31.15,31.1,31.14,256100.0,15.5015,15.5064,15.4815,15.5015,256100.0
2012-12-07 14:30:00,31.14,31.21,31.11,31.2,138400.0,15.5015,15.5363,15.4865,15.5313,138400.0
2012-12-07 14:40:00,31.2,31.26,31.17,31.25,85100.0,15.5313,15.5612,15.5164,15.5562,85100.0
2012-12-07 14:50:00,31.25,31.26,31.24,31.26,81900.0,15.5562,15.5612,15.5512,15.5612,81900.0
2012-12-07 15:00:00,31.26,31.3,31.21,31.21,334800.0,15.5612,15.5811,15.5363,15.5363,334800.0
2012-12-07 15:10:00,31.21,31.22,31.17,31.21,212900.0,15.5363,15.5413,15.5164,15.5363,212900.0
2012-12-07 15:20:00,31.2,31.21,31.15,31.15,216700.0,15.5313,15.5363,15.5064,15.5064,216700.0
2012-12-07 15:30:00,31.15,31.23,31.15,31.22,278700.0,15.5064,15.5463,15.5064,15.5413,278700.0
2012-12-07 15:40:00,31.22,31.26,31.22,31.23,243400.0,15.5413,15.5612,15.5413,15.5463,243400.0
2012-12-07 15:50:00,31.22,31.23,31.18,31.21,727300.0,15.5413,15.5463,15.5214,15.5363,727300.0
2012-12-10 09:30:00,31.23,31.51,31.23,31.39,95700.0,15.5463,15.6856,15.5463,15.6259,95700.0
2012-12-10 09:40:00,31.39,31.54,31.38,31.51,237800.0,15.6259,15.7006,15.6209,15.6856,237800.0
2012-12-10 09:50:00,31.5,31.51,31.36,31.37,111500.0,15.6807,15.6856,15.611,15.616,111500.0
2012-12-10 10:00:00,31.38,31.39,31.31,31.34,230400.0,15.6209,15.6259,15.5861,15.601,230400.0
2012-12-10 10:10:00,31.33,31.36,31.22,31.25,128300.0,15.596,15.611,15.5413,15.5562,128300.0
2012-12-10 10:20:00,31.25,31.28,31.21,31.27,138100.0,15.5562,15.5712,15.5363,15.5662,138100.0
2012-12-10 10:30:00,31.27,31.32,31.26,31.28,86600.0,15.5662,15.5911,15.5612,15.5712,86600.0
2012-12-10 10:40:00,31.29,31.29,31.19,31.19,91000.0,15.5761,15.5761,15.5263,15.5263,91000.0
2012-12-10 10:50:00,31.18,31.29,31.15,31.28,72700.0,15.5214,15.5761,15.5064,15.5712,72700.0
2012-12-10 11:00:00,31.28,31.28,31.18,31.21,74100.0,15.5712,15.5712,15.5214,15.5363,74100.0
2012-12-10 11:10:00,31.22,31.22,31.17,31.18,39100.0,15.5413,15.5413,15.5164,15.5214,39100.0
2012-12-10 11:20:00,31.18,31.21,31.08,31.08,173600.0,15.5214,15.5363,15.4716,15.4716,173600.0
2012-12-10 11:30:00,31.09,31.1,31.05,31.07,178500.0,15.4766,15.4815,15.4567,15.4666,178500.0
2012-12-10 11:40:00,31.07,31.12,31.06,31.11,258600.0,15.4666,15.4915,15.4616,15.4865,258600.0
2012-12-10 11:50:00,31.11,31.11,31.06,31.09,96000.0,15.4865,15.4865,15.4616,15.4766,96000.0
2012-12-10 12:00:00,31.09,31.18,31.08,31.18,95600.0,15.4766,15.5214,15.4716,15.5214,95600.0
2012-12-10 12:10:00,31.18,31.21,31.17,31.21,83800.0,15.5214,15.5363,15.5164,15.5363,83800.0
2012-12-10 12:20:00,31.21,31.22,31.2,31.21,90200.0,15.5363,15.5413,15.5313,15.5363,90200.0
2012-12-10 12:30:00,31.21,31.25,31.21,31.25,47800.0,15.5363,15.5562,15.5363,15.5562,47800.0
2012-12-10 12:40:00,31.25,31.25,31.22,31.23,45000.0,15.5562,15.5562,15.5413,15.5463,45000.0
2012-12-10 12:50:00,31.23,31.23,31.21,31.23,110100.0,15.5463,15.5463,15.5363,15.5463,110100.0
2012-12-10 13:00:00,31.22,31.23,31.16,31.17,92500.0,15.5413,15.5463,15.5114,15.5164,92500.0
2012-12-10 13:10:00,31.17,31.29,31.16,31.29,96100.0,15.5164,15.5761,15.5114,15.5761,96100.0
2012-12-10 13:20:00,31.29,31.29,31.22,31.23,43300.0,15.5761,15.5761,15.5413,15.5463,43300.0
2012-12-10 13:30:00,31.22,31.26,31.22,31.22,78200.0,15.5413,15.5612,15.5413,15.5413,78200.0
2012-12-10 13:40:00,31.23,31.23,31.22,31.23,18500.0,15.5463,15.5463,15.5413,15.5463,18500.0
2012-12-10 13:50:00,31.22,31.23,31.18,31.19,69200.0,15.5413,15.5463,15.5214,15.5263,69200.0
2012-12-10 14:00:00,31.19,31.19,31.16,31.16,46000.0,15.5263,15.5263,15.5114,15.5114,46000.0
2012-12-10 14:10:00,31.16,31.17,31.14,31.15,44300.0,15.5114,15.5164,15.5015,15.5064,44300.0
2012-12-10 14:20:00,31.16,31.17,31.1,31.17,146500.0,15.5114,15.5164,15.4815,15.5164,146500.0
2012-12-10 14:30:00,31.17,31.2,31.14,31.18,67000.0,15.5164,15.5313,15.5015,15.5214,67000.0
2012-12-10 14:40:00,31.18,31.22,31.18,31.21,45700.0,15.5214,15.5413,15.5214,15.5363,45700.0
2012-12-10 14:50:00,31.21,31.28,31.21,31.26,68100.0,15.5363,15.5712,15.5363,15.5612,68100.0
2012-12-10 15:00:00,31.26,31.26,31.2,31.22,116400.0,15.5612,15.5612,15.5313,15.5413,116400.0
2012-12-10 15:10:00,31.21,31.27,31.21,31.26,66300.0,15.5363,15.5662,15.5363,15.5612,66300.0
2012-12-10 15:20:00,31.26,31.26,31.22,31.22,66400.0,15.5612,15.5612,15.5413,15.5413,66400.0
2012-12-10 15:30:00,31.23,31.29,31.22,31.26,103200.0,15.5463,15.5761,15.5413,15.5612,103200.0
2012-12-10 15:40:00,31.26,31.27,31.21,31.23,212300.0,15.5612,15.5662,15.5363,15.5463,212300.0
2012-12-10 15:50:00,31.23,31.24,31.19,31.21,279000.0,15.5463,15.5512,15.5263,15.5363,279000.0
2012-12-11 09:30:00,31.24,31.4,31.24,31.32,85300.0,15.5512,15.6309,15.5512,15.5911,85300.0
2012-12-11 09:40:00,31.29,31.33,31.26,31.27,55700.0,15.5761,15.596,15.5612,15.5662,55700.0
2012-12-11 09:50:00,31.27,31.28,31.2,31.23,148000.0,15.5662,15.5712,15.5313,15.5463,148000.0
2012-12-11 10:00:00,31.23,31.29,31.19,31.25,111900.0,15.5463,15.5761,15.5263,15.5562,111900.0
2012-12-11 10:10:00,31.25,31.28,31.25,31.27,86900.0,15.5562,15.5712,15.5562,15.5662,86900.0
2012-12-11 10:20:00,31.27,31.28,31.22,31.22,69400.0,15.5662,15.5712,15.5413,15.5413,69400.0
2012-12-11 10:30:00,31.22,31.23,31.17,31.21,124600.0,15.5413,15.5463,15.5164,15.5363,124600.0
2012-12-11 10:40:00,31.21,31.23,31.19,31.21,60100.0,15.5363,15.5463,15.5263,15.5363,60100.0
2012-12-11 10:50:00,31.21,31.23,31.16,31.19,86500.0,15.5363,15.5463,15.5114,15.5263,86500.0
2012-12-11 11:00:00,31.2,31.24,31.18,31.23,102000.0,15.5313,15.5512,15.5214,15.5463,102000.0
2012-12-11 11:10:00,31.23,31.3,31.23,31.27,97600.0,15.5463,15.5811,15.5463,15.5662,97600.0
2012-12-11 11:20:00,31.28,31.37,31.26,31.33,137600.0,15.5712,15.616,15.5612,15.596,137600.0
2012-12-11 11:30:00,31.34,31.4,31.33,31.4,63300.0,15.601,15.6309,15.596,15.6309,63300.0
2012-12-11 11:40:00,31.4,31.4,31.35,31.37,137600.0,15.6309,15.6309,15.606,15.616,137600.0
2012-12-11 11:50:00,31.36,31.43,31.35,31.4,58500.0,15.611,15.6458,15.606,15.6309,58500.0
2012-12-11 12:00:00,31.41,31.41,31.32,31.38,89600.0,15.6359,15.6359,15.5911,15.6209,89600.0
2012-12-11 12:10:00,31.38,31.46,31.38,31.45,44300.0,15.6209,15.6608,15.6209,15.6558,44300.0
2012-12-11 12:20:00,31.45,31.51,31.45,31.5,56500.0,15.6558,15.6856,15.6558,15.6807,56500.0
2012-12-11 12:30:00,31.5,31.5,31.48,31.49,41100.0,15.6807,15.6807,15.6707,15.6757,41100.0
2012-12-11 12:40:00,31.49,31.52,31.49,31.5,36800.0,15.6757,15.6906,15.6757,15.6807,36800.0
2012-12-11 12:50:00,31.5,31.5,31.48,31.49,58300.0,15.6807,15.6807,15.6707,15.6757,58300.0
2012-12-11 13:00:00,31.49,31.51,31.48,31.49,76500.0,15.6757,15.6856,15.6707,15.6757,76500.0
2012-12-11 13:10:00,31.49,31.5,31.48,31.49,54500.0,15.6757,15.6807,15.6707,15.6757,54500.0
2012-12-11 13:20:00,31.5,31.5,31.49,31.49,42700.0,15.6807,15.6807,15.6757,15.6757,42700.0
2012-12-11 13:30:00,31.49,31.51,31.49,31.49,47500.0,15.6757,15.6856,15.6757,15.6757,47500.0
2012-12-11 13:40:00,31.49,31.51,31.49,31.49,43500.0,15.6757,15.6856,15.6757,15.6757,43500.0
2012-12-11 13:50:00,31.49,31.5,31.47,31.48,61400.0,15.6757,15.6807,15.6657,15.6707,61400.0
2012-12-11 14:00:00,31.48,31.49,31.46,31.46,76000.0,15.6707,15.6757,15.6608,15.6608,76000.0
2012-12-11 14:10:00,31.46,31.47,31.45,31.45,55200.0,15.6608,15.6657,15.6558,15.6558,55200.0
2012-12-11 14:20:00,31.46,31.46,31.43,31.44,69900.0,15.6608,15.6608,15.6458,15.6508,69900.0
2012-12-11 14:30:00,31.43,31.44,31.38,31.39,60900.0,15.6458,15.6508,15.6209,15.6259,60900.0
2012-12-11 14:40:00,31.38,31.42,31.35,31.36,126800.0,15.6209,15.6408,15.606,15.611,126800.0
2012-12-11 14:50:00,31.37,31.39,31.36,31.39,49700.0,15.616,15.6259,15.611,15.6259,49700.0
2012-12-11 15:00:00,31.39,31.4,31.31,31.35,119700.0,15.6259,15.6309,15.5861,15.606,119700.0
2012-12-11 15:10:00,31.35,31.36,31.31,31.32,115600.0,15.606,15.611,15.5861,15.5911,115600.0
2012-12-11 15:20:00,31.32,31.39,31.32,31.38,79700.0,15.5911,15.6259,15.5911,15.6209,79700.0
2012-12-11 15:30:00,31.38,31.38,31.34,31.37,120700.0,15.6209,15.6209,15.601,15.616,120700.0
2012-12-11 15:40:00,31.37,31.4,31.37,31.39,136900.0,15.616,15.6309,15.616,15.6259,136900.0
2012-12-11 15:50:00,31.39,31.42,31.36,31.39,333000.0,15.6259,15.6408,15.611,15.6259,333000.0
2012-12-12 09:30:00,30.68,31.13,30.59,30.63,767900.0,15.2725,15.4965,15.2277,15.2476,767900.0
2012-12-12 09:40:00,30.62,30.92,30.6,30.88,500500.0,15.2426,15.3919,15.2326,15.372,500500.0
2012-12-12 09:50:00,30.88,31.04,30.85,31.0,359600.0,15.372,15.4517,15.3571,15.4318,359600.0
2012-12-12 10:00:00,31.01,31.09,30.95,30.98,486000.0,15.4367,15.4766,15.4069,15.4218,486000.0
2012-12-12 10:10:00,30.98,31.09,30.94,31.08,360900.0,15.4218,15.4766,15.4019,15.4716,360900.0
2012-12-12 10:20:00,31.08,31.08,30.81,30.81,333700.0,15.4716,15.4716,15.3372,15.3372,333700.0
2012-12-12 10:30:00,30.82,30.88,30.79,30.81,275900.0,15.3422,15.372,15.3272,15.3372,275900.0
2012-12-12 10:40:00,30.81,30.96,30.79,30.96,143500.0,15.3372,15.4119,15.3272,15.4119,143500.0
2012-12-12 10:50:00,30.97,30.98,30.88,30.95,147100.0,15.4168,15.4218,15.372,15.4069,147100.0
2012-12-12 11:00:00,30.95,30.96,30.9,30.92,118300.0,15.4069,15.4119,15.382,15.3919,118300.0
2012-12-12 11:10:00,30.93,31.07,30.92,31.07,150600.0,15.3969,15.4666,15.3919,15.4666,150600.0
2012-12-12 11:20:00,31.07,31.15,31.06,31.14,156700.0,15.4666,15.5064,15.4616,15.5015,156700.0
2012-12-12 11:30:00,31.13,31.14,31.04,31.05,122000.0,15.4965,15.5015,15.4517,15.4567,122000.0
2012-12-12 11:40:00,31.04,31.09,31.03,31.07,100600.0,15.4517,15.4766,15.4467,15.4666,100600.0
2012-12-12 11:50:00,31.08,31.1,31.02,31.05,137600.0,15.4716,15.4815,15.4417,15.4567,137600.0
2012-12-12 12:00:00,31.05,31.13,31.04,31.12,120000.0,15.4567,15.4965,15.4517,15.4915,120000.0
2012-12-12 12:10:00,31.12,31.17,31.11,31.14,128600.0,15.4915,15.5164,15.4865,15.5015,128600.0
2012-12-12 12:20:00,31.14,31.17,31.13,31.15,93200.0,15.5015,15.5164,15.4965,15.5064,93200.0
2012-12-12 12:30:00,31.16,31.28,31.11,31.28,132000.0,15.5114,15.5712,15.4865,15.5712,132000.0
2012-12-12 12:40:00,31.27,31.41,31.24,31.4,197300.0,15.5662,15.6359,15.5512,15.6309,197300.0
2012-12-12 12:50:00,31.39,31.44,31.33,31.33,136200.0,15.6259,15.6508,15.596,15.596,136200.0
2012-12-12 13:00:00,31.33,31.51,31.33,31.48,165500.0,15.596,15.6856,15.596,15.6707,165500.0
2012-12-12 13:10:00,31.48,31.51,31.45,31.47,195900.0,15.6707,15.6856,15.6558,15.6657,195900.0
2012-12-12 13:20:00,31.47,31.57,31.47,31.54,147300.0,15.6657,15.7155,15.6657,15.7006,147300.0
2012-12-12 13:30:00,31.54,31.59,31.5,31.51,152300.0,15.7006,15.7255,15.6807,15.6856,152300.0
2012-12-12 13:40:00,31.5,31.53,31.45,31.45,272900.0,15.6807,15.6956,15.6558,15.6558,272900.0
2012-12-12 13:50:00,31.45,31.5,31.43,31.46,102600.0,15.6558,15.6807,15.6458,15.6608,102600.0
2012-12-12 14:00:00,31.46,31.47,31.39,31.44,102200.0,15.6608,15.6657,15.6259,15.6508,102200.0
2012-12-12 14:10:00,31.44,31.44,31.38,31.39,102800.0,15.6508,15.6508,15.6209,15.6259,102800.0
2012-12-12 14:20:00,31.39,31.4,31.23,31.25,270000.0,15.6259,15.6309,15.5463,15.5562,270000.0
2012-12-12 14:30:00,31.26,31.27,31.21,31.25,223900.0,15.5612,15.5662,15.5363,15.5562,223900.0
2012-12-12 14:40:00,31.25,31.31,31.24,31.26,157200.0,15.5562,15.5861,15.5512,15.5612,157200.0
2012-12-12 14:50:00,31.26,31.27,31.21,31.25,101300.0,15.5612,15.5662,15.5363,15.5562,101300.0
2012-12-12 15:00:00,31.25,31.26,31.11,31.19,258500.0,15.5562,15.5612,15.4865,15.5263,258500.0
2012-12-12 15:10:00,31.19,31.19,31.1,31.1,238900.0,15.5263,15.5263,15.4815,15.4815,238900.0
2012-12-12 15:20:00,31.1,31.13,31.05,31.1,316600.0,15.4815,15.4965,15.4567,15.4815,316600.0
2012-12-12 15:30:00,31.09,31.14,31.03,31.03,296500.0,15.4766,15.5015,15.4467,15.4467,296500.0
2012-12-12 15:40:00,31.04,31.13,31.03,31.09,345700.0,15.4517,15.4965,15.4467,15.4766,345700.0
2012-12-12 15:50:00,31.09,31.14,31.08,31.13,570200.0,15.4766,15.5015,15.4716,15.4965,570200.0
2012-12-13 09:30:00,31.33,31.59,31.22,31.58,4226300.0,15.596,15.7255,15.5413,15.7205,4226300.0
2012-12-13 09:40:00,31.57,31.74,31.35,31.44,3858000.0,15.7155,15.8001,15.606,15.6508,3858000.0
2012-12-13 09:50:00,31.44,31.58,31.41,31.56,1417700.0,15.6508,15.7205,15.6359,15.7105,1417700.0
2012-12-13 10:00:00,31.56,31.57,31.45,31.49,1284800.0,15.7105,15.7155,15.6558,15.6757,1284800.0
2012-12-13 10:10:00,31.49,31.56,31.45,31.52,1127600.0,15.6757,15.7105,15.6558,15.6906,1127600.0
2012-12-13 10:20:00,31.52,31.55,31.41,31.45,1046700.0,15.6906,15.7056,15.6359,15.6558,1046700.0
2012-12-13 10:30:00,31.44,31.5,31.41,31.49,671300.0,15.6508,15.6807,15.6359,15.6757,671300.0
2012-12-13 10:40:00,31.49,31.49,31.39,31.44,714400.0,15.6757,15.6757,15.6259,15.6508,714400.0
2012-12-13 10:50:00,31.43,31.48,31.42,31.44,782700.0,15.6458,15.6707,15.6408,15.6508,782700.0
2012-12-13 11:00:00,31.44,31.46,31.43,31.45,500000.0,15.6508,15.6608,15.6458,15.6558,500000.0
2012-12-13 11:10:00,31.46,31.46,31.35,31.41,939700.0,15.6608,15.6608,15.606,15.6359,939700.0
2012-12-13 11:20:00,31.42,31.46,31.4,31.45,556100.0,15.6408,15.6608,15.6309,15.6558,556100.0
2012-12-13 11:30:00,31.45,31.5,31.45,31.47,520500.0,15.6558,15.6807,15.6558,15.6657,520500.0
2012-12-13 11:40:00,31.46,31.55,31.45,31.55,509900.0,15.6608,15.7056,15.6558,15.7056,509900.0
2012-12-13 11:50:00,31.55,31.67,31.53,31.6,664700.0,15.7056,15.7653,15.6956,15.7304,664700.0
2012-12-13 12:00:00,31.6,31.6,31.52,31.55,312100.0,15.7304,15.7304,15.6906,15.7056,312100.0
2012-12-13 12:10:00,31.54,31.55,31.49,31.51,389300.0,15.7006,15.7056,15.6757,15.6856,389300.0
2012-12-13 12:20:00,31.51,31.52,31.35,31.35,399000.0,15.6856,15.6906,15.606,15.606,399000.0
2012-12-13 12:30:00,31.35,31.4,31.28,31.29,419600.0,15.606,15.6309,15.5712,15.5761,419600.0
2012-12-13 12:40:00,31.29,31.3,31.2,31.21,667600.0,15.5761,15.5811,15.5313,15.5363,667600.0
2012-12-13 12:50:00,31.2,31.26,31.17,31.17,555800.0,15.5313,15.5612,15.5164,15.5164,555800.0
2012-12-13 13:00:00,31.18,31.22,31.1,31.2,781900.0,15.5214,15.5413,15.4815,15.5313,781900.0
2012-12-13 13:10:00,31.21,31.27,31.18,31.23,985500.0,15.5363,15.5662,15.5214,15.5463,985500.0
2012-12-13 13:20:00,31.23,31.28,31.2,31.27,317400.0,15.5463,15.5712,15.5313,15.5662,317400.0
2012-12-13 13:30:00,31.27,31.35,31.27,31.32,286500.0,15.5662,15.606,15.5662,15.5911,286500.0
2012-12-13 13:40:00,31.31,31.32,31.24,31.26,297900.0,15.5861,15.5911,15.5512,15.5612,297900.0
2012-12-13 13:50:00,31.25,31.27,31.2,31.22,550100.0,15.5562,15.5662,15.5313,15.5413,550100.0
2012-12-13 14:00:00,31.22,31.23,31.14,31.23,426000.0,15.5413,15.5463,15.5015,15.5463,426000.0
2012-12-13 14:10:00,31.22,31.23,31.15,31.19,517300.0,15.5413,15.5463,15.5064,15.5263,517300.0
2012-12-13 14:20:00,31.18,31.2,31.04,31.06,753600.0,15.5214,15.5313,15.4517,15.4616,753600.0
2012-12-13 14:30:00,31.05,31.16,31.03,31.14,556300.0,15.4567,15.5114,15.4467,15.5015,556300.0
2012-12-13 14:40:00,31.14,31.14,31.07,31.09,287500.0,15.5015,15.5015,15.4666,15.4766,287500.0
2012-12-13 14:50:00,31.08,31.1,31.04,31.05,503500.0,15.4716,15.4815,15.4517,15.4567,503500.0
2012-12-13 15:00:00,31.05,31.06,31.04,31.05,656000.0,15.4567,15.4616,15.4517,15.4567,656000.0
2012-12-13 15:10:00,31.06,31.06,31.02,31.03,948900.0,15.4616,15.4616,15.4417,15.4467,948900.0
2012-12-13 15:20:00,31.03,31.06,31.02,31.06,1305100.0,15.4467,15.4616,15.4417,15.4616,1305100.0
2012-12-13 15:30:00,31.05,31.12,31.04,31.1,965400.0,15.4567,15.4915,15.4517,15.4815,965400.0
2012-12-13 15:40:00,31.1,31.13,31.03,31.04,1302400.0,15.4815,15.4965,15.4467,15.4517,1302400.0
2012-12-13 15:50:00,31.03,31.08,31.0,31.02,2513800.0,15.4467,15.4716,15.4318,15.4417,2513800.0
2012-12-14 09:30:00,31.2,31.25,31.11,31.24,673500.0,15.5313,15.5562,15.4865,15.5512,673500.0
2012-12-14 09:40:00,31.24,31.28,31.23,31.24,237900.0,15.5512,15.5712,15.5463,15.5512,237900.0
2012-12-14 09:50:00,31.24,31.3,31.17,31.28,1031100.0,15.5512,15.5811,15.5164,15.5712,1031100.0
2012-12-14 10:00:00,31.28,31.31,31.21,31.3,929800.0,15.5712,15.5861,15.5363,15.5811,929800.0
2012-12-14 10:10:00,31.3,31.36,31.25,31.29,462300.0,15.5811,15.611,15.5562,15.5761,462300.0
2012-12-14 10:20:00,31.28,31.35,31.25,31.34,263500.0,15.5712,15.606,15.5562,15.601,263500.0
2012-12-14 10:30:00,31.35,31.38,31.33,31.33,224100.0,15.606,15.6209,15.596,15.596,224100.0
2012-12-14 10:40:00,31.34,31.35,31.3,31.33,294100.0,15.601,15.606,15.5811,15.596,294100.0
2012-12-14 10:50:00,31.34,31.34,31.28,31.28,340500.0,15.601,15.601,15.5712,15.5712,340500.0
2012-12-14 11:00:00,31.28,31.32,31.26,31.31,513300.0,15.5712,15.5911,15.5612,15.5861,513300.0
2012-12-14 11:10:00,31.32,31.32,31.29,31.29,452200.0,15.5911,15.5911,15.5761,15.5761,452200.0
2012-12-14 11:20:00,31.3,31.31,31.25,31.29,277400.0,15.5811,15.5861,15.5562,15.5761,277400.0
2012-12-14 11:30:00,31.29,31.32,31.27,31.29,341800.0,15.5761,15.5911,15.5662,15.5761,341800.0
2012-12-14 11:40:00,31.29,31.32,31.29,31.29,248200.0,15.5761,15.5911,15.5761,15.5761,248200.0
2012-12-14 11:50:00,31.29,31.35,31.28,31.35,173400.0,15.5761,15.606,15.5712,15.606,173400.0
2012-12-14 12:00:00,31.34,31.43,31.33,31.42,172300.0,15.601,15.6458,15.596,15.6408,172300.0
2012-12-14 12:10:00,31.41,31.51,31.4,31.49,247500.0,15.6359,15.6856,15.6309,15.6757,247500.0
2012-12-14 12:20:00,31.5,31.61,31.49,31.6,293400.0,15.6807,15.7354,15.6757,15.7304,293400.0
2012-12-14 12:30:00,31.58,31.6,31.57,31.59,73400.0,15.7205,15.7304,15.7155,15.7255,73400.0
2012-12-14 12:40:00,31.59,31.62,31.56,31.58,249200.0,15.7255,15.7404,15.7105,15.7205,249200.0
2012-12-14 12:50:00,31.58,31.6,31.57,31.58,132300.0,15.7205,15.7304,15.7155,15.7205,132300.0
2012-12-14 13:00:00,31.58,31.59,31.54,31.56,201700.0,15.7205,15.7255,15.7006,15.7105,201700.0
2012-12-14 13:10:00,31.56,31.59,31.54,31.54,225900.0,15.7105,15.7255,15.7006,15.7006,225900.0
2012-12-14 13:20:00,31.55,31.55,31.5,31.52,255200.0,15.7056,15.7056,15.6807,15.6906,255200.0
2012-12-14 13:30:00,31.52,31.55,31.52,31.55,108200.0,15.6906,15.7056,15.6906,15.7056,108200.0
2012-12-14 13:40:00,31.55,31.58,31.53,31.55,352700.0,15.7056,15.7205,15.6956,15.7056,352700.0
2012-12-14 13:50:00,31.56,31.58,31.54,31.54,98900.0,15.7105,15.7205,15.7006,15.7006,98900.0
2012-12-14 14:00:00,31.55,31.63,31.54,31.61,155300.0,15.7056,15.7454,15.7006,15.7354,155300.0
2012-12-14 14:10:00,31.61,31.7,31.61,31.66,151100.0,15.7354,15.7802,15.7354,15.7603,151100.0
2012-12-14 14:20:00,31.66,31.69,31.64,31.69,299700.0,15.7603,15.7752,15.7504,15.7752,299700.0
2012-12-14 14:30:00,31.68,31.69,31.62,31.63,143500.0,15.7703,15.7752,15.7404,15.7454,143500.0
2012-12-14 14:40:00,31.63,31.65,31.63,31.65,82300.0,15.7454,15.7553,15.7454,15.7553,82300.0
2012-12-14 14:50:00,31.64,31.65,31.6,31.62,440200.0,15.7504,15.7553,15.7304,15.7404,440200.0
2012-12-14 15:00:00,31.62,31.65,31.53,31.53,307000.0,15.7404,15.7553,15.6956,15.6956,307000.0
2012-12-14 15:10:00,31.53,31.59,31.53,31.59,164500.0,15.6956,15.7255,15.6956,15.7255,164500.0
2012-12-14 15:20:00,31.58,31.6,31.58,31.59,139700.0,15.7205,15.7304,15.7205,15.7255,139700.0
2012-12-14 15:30:00,31.59,31.64,31.59,31.6,353700.0,15.7255,15.7504,15.7255,15.7304,353700.0
2012-12-14 15:40:00,31.59,31.6,31.55,31.57,292000.0,15.7255,15.7304,15.7056,15.7155,292000.0
2012-12-14 15:50:00,31.57,31.57,31.49,31.49,848000.0,15.7155,15.7155,15.6757,15.6757,848000.0
2012-12-17 09:30:00,31.57,31.68,31.5,31.63,294200.0,15.7155,15.7703,15.6807,15.7454,294200.0
2012-12-17 09:40:00,31.64,31.65,31.55,31.56,162600.0,15.7504,15.7553,15.7056,15.7105,162600.0
2012-12-17 09:50:00,31.57,31.69,31.57,31.65,347400.0,15.7155,15.7752,15.7155,15.7553,347400.0
2012-12-17 10:00:00,31.66,31.67,31.53,31.55,138100.0,15.7603,15.7653,15.6956,15.7056,138100.0
2012-12-17 10:10:00,31.55,31.6,31.48,31.52,232400.0,15.7056,15.7304,15.6707,15.6906,232400.0
2012-12-17 10:20:00,31.53,31.54,31.48,31.51,90900.0,15.6956,15.7006,15.6707,15.6856,90900.0
2012-12-17 10:30:00,31.51,31.55,31.48,31.49,158900.0,15.6856,15.7056,15.6707,15.6757,158900.0
2012-12-17 10:40:00,31.49,31.51,31.48,31.5,273900.0,15.6757,15.6856,15.6707,15.6807,273900.0
2012-12-17 10:50:00,31.5,31.51,31.47,31.49,137700.0,15.6807,15.6856,15.6657,15.6757,137700.0
2012-12-17 11:00:00,31.49,31.53,31.48,31.51,82100.0,15.6757,15.6956,15.6707,15.6856,82100.0
2012-12-17 11:10:00,31.51,31.6,31.51,31.59,236900.0,15.6856,15.7304,15.6856,15.7255,236900.0
2012-12-17 11:20:00,31.59,31.59,31.56,31.57,168000.0,15.7255,15.7255,15.7105,15.7155,168000.0
2012-12-17 11:30:00,31.56,31.59,31.56,31.59,182000.0,15.7105,15.7255,15.7105,15.7255,182000.0
2012-12-17 11:40:00,31.59,31.63,31.58,31.62,273400.0,15.7255,15.7454,15.7205,15.7404,273400.0
2012-12-17 11:50:00,31.61,31.63,31.58,31.6,90200.0,15.7354,15.7454,15.7205,15.7304,90200.0
2012-12-17 12:00:00,31.6,31.69,31.59,31.66,355400.0,15.7304,15.7752,15.7255,15.7603,355400.0
2012-12-17 12:10:00,31.67,31.78,31.66,31.78,130800.0,15.7653,15.8201,15.7603,15.8201,130800.0
2012-12-17 12:20:00,31.77,31.8,31.77,31.79,133100.0,15.8151,15.83,15.8151,15.825,133100.0
2012-12-17 12:30:00,31.78,31.79,31.78,31.79,63700.0,15.8201,15.825,15.8201,15.825,63700.0
2012-12-17 12:40:00,31.79,31.79,31.76,31.77,184200.0,15.825,15.825,15.8101,15.8151,184200.0
2012-12-17 12:50:00,31.77,31.79,31.76,31.77,256500.0,15.8151,15.825,15.8101,15.8151,256500.0
2012-12-17 13:00:00,31.77,31.78,31.75,31.76,50800.0,15.8151,15.8201,15.8051,15.8101,50800.0
2012-12-17 13:10:00,31.77,31.77,31.68,31.68,99200.0,15.8151,15.8151,15.7703,15.7703,99200.0
2012-12-17 13:20:00,31.68,31.71,31.68,31.69,79300.0,15.7703,15.7852,15.7703,15.7752,79300.0
2012-12-17 13:30:00,31.7,31.71,31.66,31.67,103800.0,15.7802,15.7852,15.7603,15.7653,103800.0
2012-12-17 13:40:00,31.67,31.71,31.67,31.71,160800.0,15.7653,15.7852,15.7653,15.7852,160800.0
2012-12-17 13:50:00,31.71,31.71,31.69,31.7,90000.0,15.7852,15.7852,15.7752,15.7802,90000.0
2012-12-17 14:00:00,31.69,31.78,31.69,31.78,229400.0,15.7752,15.8201,15.7752,15.8201,229400.0
2012-12-17 14:10:00,31.78,31.79,31.77,31.77,84300.0,15.8201,15.825,15.8151,15.8151,84300.0
2012-12-17 14:20:00,31.78,31.83,31.76,31.83,161100.0,15.8201,15.8449,15.8101,15.8449,161100.0
2012-12-17 14:30:00,31.82,31.88,31.82,31.87,306900.0,15.84,15.8698,15.84,15.8649,306900.0
2012-12-17 14:40:00,31.88,31.92,31.86,31.87,139000.0,15.8698,15.8897,15.8599,15.8649,139000.0
2012-12-17 14:50:00,31.86,31.87,31.77,31.77,192200.0,15.8599,15.8649,15.8151,15.8151,192200.0
2012-12-17 15:00:00,31.77,31.84,31.77,31.84,122100.0,15.8151,15.8499,15.8151,15.8499,122100.0
2012-12-17 15:10:00,31.84,31.85,31.83,31.84,140600.0,15.8499,15.8549,15.8449,15.8499,140600.0
2012-12-17 15:20:00,31.84,31.84,31.83,31.83,104800.0,15.8499,15.8499,15.8449,15.8449,104800.0
2012-12-17 15:30:00,31.83,31.83,31.79,31.83,263000.0,15.8449,15.8449,15.825,15.8449,263000.0
2012-12-17 15:40:00,31.83,31.89,31.82,31.87,556900.0,15.8449,15.8748,15.84,15.8649,556900.0
2012-12-17 15:50:00,31.87,31.91,31.86,31.9,971700.0,15.8649,15.8848,15.8599,15.8798,971700.0
2012-12-18 09:30:00,32.04,32.28,31.95,32.04,294400.0,15.9495,16.069,15.9047,15.9495,294400.0
2012-12-18 09:40:00,32.04,32.04,31.93,31.95,382600.0,15.9495,15.9495,15.8947,15.9047,382600.0
2012-12-18 09:50:00,31.96,31.97,31.82,31.82,157000.0,15.9097,15.9146,15.84,15.84,157000.0
2012-12-18 10:00:00,31.82,31.94,31.8,31.88,211600.0,15.84,15.8997,15.83,15.8698,211600.0
2012-12-18 10:10:00,31.88,31.98,31.88,31.97,90000.0,15.8698,15.9196,15.8698,15.9146,90000.0
2012-12-18 10:20:00,31.98,31.99,31.94,31.96,112100.0,15.9196,15.9246,15.8997,15.9097,112100.0
2012-12-18 10:30:00,31.96,32.05,31.95,32.04,96800.0,15.9097,15.9545,15.9047,15.9495,96800.0
2012-12-18 10:40:00,32.04,32.1,32.02,32.1,63700.0,15.9495,15.9793,15.9395,15.9793,63700.0
2012-12-18 10:50:00,32.1,32.14,32.07,32.1,133200.0,15.9793,15.9993,15.9644,15.9793,133200.0
2012-12-18 11:00:00,32.1,32.17,32.09,32.16,107900.0,15.9793,16.0142,15.9744,16.0092,107900.0
2012-12-18 11:10:00,32.16,32.25,32.16,32.23,217900.0,16.0092,16.054,16.0092,16.0441,217900.0
2012-12-18 11:20:00,32.24,32.24,32.18,32.19,141200.0,16.049,16.049,16.0192,16.0241,141200.0
2012-12-18 11:30:00,32.19,32.2,32.16,32.17,248700.0,16.0241,16.0291,16.0092,16.0142,248700.0
2012-12-18 11:40:00,32.16,32.18,32.16,32.18,112000.0,16.0092,16.0192,16.0092,16.0192,112000.0
2012-12-18 11:50:00,32.18,32.19,32.13,32.13,112500.0,16.0192,16.0241,15.9943,15.9943,112500.0
2012-12-18 12:00:00,32.13,32.16,32.12,32.16,228800.0,15.9943,16.0092,15.9893,16.0092,228800.0
2012-12-18 12:10:00,32.16,32.22,32.15,32.22,78400.0,16.0092,16.0391,16.0042,16.0391,78400.0
2012-12-18 12:20:00,32.22,32.29,32.21,32.28,117900.0,16.0391,16.0739,16.0341,16.069,117900.0
2012-12-18 12:30:00,32.27,32.42,32.27,32.41,148900.0,16.064,16.1386,16.064,16.1337,148900.0
2012-12-18 12:40:00,32.41,32.46,32.37,32.38,127900.0,16.1337,16.1586,16.1138,16.1187,127900.0
2012-12-18 12:50:00,32.39,32.4,32.33,32.37,128100.0,16.1237,16.1287,16.0938,16.1138,128100.0
2012-12-18 13:00:00,32.38,32.39,32.35,32.36,103500.0,16.1187,16.1237,16.1038,16.1088,103500.0
2012-12-18 13:10:00,32.36,32.38,32.3,32.31,60400.0,16.1088,16.1187,16.0789,16.0839,60400.0
2012-12-18 13:20:00,32.31,32.33,32.29,32.31,120900.0,16.0839,16.0938,16.0739,16.0839,120900.0
2012-12-18 13:30:00,32.31,32.35,32.28,32.34,195300.0,16.0839,16.1038,16.069,16.0988,195300.0
2012-12-18 13:40:00,32.35,32.45,32.34,32.43,161900.0,16.1038,16.1536,16.0988,16.1436,161900.0
2012-12-18 13:50:00,32.42,32.45,32.42,32.44,138800.0,16.1386,16.1536,16.1386,16.1486,138800.0
2012-12-18 14:00:00,32.44,32.44,32.37,32.37,185500.0,16.1486,16.1486,16.1138,16.1138,185500.0
2012-12-18 14:10:00,32.37,32.38,32.3,32.33,168100.0,16.1138,16.1187,16.0789,16.0938,168100.0
2012-12-18 14:20:00,32.33,32.34,32.25,32.26,191000.0,16.0938,16.0988,16.054,16.059,191000.0
2012-12-18 14:30:00,32.25,32.33,32.25,32.31,193800.0,16.054,16.0938,16.054,16.0839,193800.0
2012-12-18 14:40:00,32.32,32.37,32.28,32.37,210400.0,16.0889,16.1138,16.069,16.1138,210400.0
2012-12-18 14:50:00,32.37,32.4,32.36,32.38,146200.0,16.1138,16.1287,16.1088,16.1187,146200.0
2012-12-18 15:00:00,32.38,32.4,32.37,32.4,223900.0,16.1187,16.1287,16.1138,16.1287,223900.0
2012-12-18 15:10:00,32.4,32.4,32.29,32.29,337600.0,16.1287,16.1287,16.0739,16.0739,337600.0
2012-12-18 15:20:00,32.29,32.36,32.29,32.34,230500.0,16.0739,16.1088,16.0739,16.0988,230500.0
2012-12-18 15:30:00,32.33,32.35,32.29,32.34,369800.0,16.0938,16.1038,16.0739,16.0988,369800.0
2012-12-18 15:40:00,32.35,32.38,32.29,32.38,559000.0,16.1038,16.1187,16.0739,16.1187,559000.0
2012-12-18 15:50:00,32.38,32.47,32.35,32.39,1029900.0,16.1187,16.1635,16.1038,16.1237,1029900.0
2012-12-19 09:30:00,32.37,32.37,32.16,32.32,160000.0,16.1138,16.1138,16.0092,16.0889,160000.0
2012-12-19 09:40:00,32.32,32.33,32.26,32.3,98300.0,16.0889,16.0938,16.059,16.0789,98300.0
2012-12-19 09:50:00,32.3,32.31,32.26,32.29,105200.0,16.0789,16.0839,16.059,16.0739,105200.0
2012-12-19 10:00:00,32.29,32.39,32.27,32.39,115400.0,16.0739,16.1237,16.064,16.1237,115400.0
2012-12-19 10:10:00,32.39,32.43,32.38,32.39,96900.0,16.1237,16.1436,16.1187,16.1237,96900.0
2012-12-19 10:20:00,32.38,32.39,32.3,32.31,130700.0,16.1187,16.1237,16.0789,16.0839,130700.0
2012-12-19 10:30:00,32.3,32.32,32.27,32.27,199500.0,16.0789,16.0889,16.064,16.064,199500.0
2012-12-19 10:40:00,32.27,32.29,32.24,32.24,203400.0,16.064,16.0739,16.049,16.049,203400.0
2012-12-19 10:50:00,32.25,32.3,32.24,32.27,131900.0,16.054,16.0789,16.049,16.064,131900.0
2012-12-19 11:00:00,32.27,32.43,32.26,32.43,94000.0,16.064,16.1436,16.059,16.1436,94000.0
2012-12-19 11:10:00,32.43,32.43,32.39,32.41,115600.0,16.1436,16.1436,16.1237,16.1337,115600.0
2012-12-19 11:20:00,32.41,32.46,32.36,32.45,108700.0,16.1337,16.1586,16.1088,16.1536,108700.0
2012-12-19 11:30:00,32.45,32.58,32.45,32.58,106800.0,16.1536,16.2183,16.1536,16.2183,106800.0
2012-12-19 11:40:00,32.57,32.58,32.49,32.49,64900.0,16.2133,16.2183,16.1735,16.1735,64900.0
2012-12-19 11:50:00,32.5,32.5,32.45,32.48,94300.0,16.1785,16.1785,16.1536,16.1685,94300.0
2012-12-19 12:00:00,32.48,32.48,32.41,32.45,96600.0,16.1685,16.1685,16.1337,16.1536,96600.0
2012-12-19 12:10:00,32.45,32.56,32.45,32.55,85900.0,16.1536,16.2083,16.1536,16.2034,85900.0
2012-12-19 12:20:00,32.56,32.67,32.55,32.67,62300.0,16.2083,16.2631,16.2034,16.2631,62300.0
2012-12-19 12:30:00,32.66,32.69,32.6,32.67,77400.0,16.2581,16.273,16.2282,16.2631,77400.0
2012-12-19 12:40:00,32.67,32.75,32.66,32.72,75700.0,16.2631,16.3029,16.2581,16.288,75700.0
2012-12-19 12:50:00,32.73,32.73,32.64,32.65,81400.0,16.293,16.293,16.2482,16.2531,81400.0
2012-12-19 13:00:00,32.64,32.72,32.64,32.72,79500.0,16.2482,16.288,16.2482,16.288,79500.0
2012-12-19 13:10:00,32.71,32.78,32.71,32.76,130800.0,16.283,16.3178,16.283,16.3079,130800.0
2012-12-19 13:20:00,32.76,32.79,32.71,32.71,105900.0,16.3079,16.3228,16.283,16.283,105900.0
2012-12-19 13:30:00,32.71,32.75,32.7,32.71,68200.0,16.283,16.3029,16.278,16.283,68200.0
2012-12-19 13:40:00,32.71,32.72,32.64,32.69,96500.0,16.283,16.288,16.2482,16.273,96500.0
2012-12-19 13:50:00,32.69,32.74,32.69,32.7,142800.0,16.273,16.2979,16.273,16.278,142800.0
2012-12-19 14:00:00,32.71,32.71,32.64,32.66,121200.0,16.283,16.283,16.2482,16.2581,121200.0
2012-12-19 14:10:00,32.66,32.66,32.54,32.58,127000.0,16.2581,16.2581,16.1984,16.2183,127000.0
2012-12-19 14:20:00,32.59,32.62,32.59,32.61,58400.0,16.2233,16.2382,16.2233,16.2332,58400.0
2012-12-19 14:30:00,32.61,32.66,32.6,32.65,118000.0,16.2332,16.2581,16.2282,16.2531,118000.0
2012-12-19 14:40:00,32.64,32.65,32.55,32.57,113900.0,16.2482,16.2531,16.2034,16.2133,113900.0
2012-12-19 14:50:00,32.57,32.6,32.55,32.59,99500.0,16.2133,16.2282,16.2034,16.2233,99500.0
2012-12-19 15:00:00,32.59,32.61,32.55,32.58,133100.0,16.2233,16.2332,16.2034,16.2183,133100.0
2012-12-19 15:10:00,32.59,32.59,32.53,32.54,203500.0,16.2233,16.2233,16.1934,16.1984,203500.0
2012-12-19 15:20:00,32.54,32.6,32.54,32.59,131500.0,16.1984,16.2282,16.1984,16.2233,131500.0
2012-12-19 15:30:00,32.58,32.62,32.55,32.62,191000.0,16.2183,16.2382,16.2034,16.2382,191000.0
2012-12-19 15:40:00,32.62,32.64,32.53,32.55,280800.0,16.2382,16.2482,16.1934,16.2034,280800.0
2012-12-19 15:50:00,32.55,32.57,32.5,32.52,664800.0,16.2034,16.2133,16.1785,16.1884,664800.0
2012-12-20 09:30:00,32.6,32.75,32.5,32.62,151400.0,16.2282,16.3029,16.1785,16.2382,151400.0
2012-12-20 09:40:00,32.62,32.74,32.58,32.71,103000.0,16.2382,16.2979,16.2183,16.283,103000.0
2012-12-20 09:50:00,32.71,32.78,32.61,32.61,122900.0,16.283,16.3178,16.2332,16.2332,122900.0
2012-12-20 10:00:00,32.62,32.78,32.62,32.73,156400.0,16.2382,16.3178,16.2382,16.293,156400.0
2012-12-20 10:10:00,32.73,32.78,32.67,32.78,143600.0,16.293,16.3178,16.2631,16.3178,143600.0
2012-12-20 10:20:00,32.77,32.79,32.64,32.64,110300.0,16.3129,16.3228,16.2482,16.2482,110300.0
2012-12-20 10:30:00,32.65,32.69,32.59,32.65,198500.0,16.2531,16.273,16.2233,16.2531,198500.0
2012-12-20 10:40:00,32.65,32.67,32.6,32.64,165800.0,16.2531,16.2631,16.2282,16.2482,165800.0
2012-12-20 10:50:00,32.63,32.72,32.61,32.69,67600.0,16.2432,16.288,16.2332,16.273,67600.0
2012-12-20 11:00:00,32.7,32.74,32.64,32.74,76000.0,16.278,16.2979,16.2482,16.2979,76000.0
2012-12-20 11:10:00,32.73,32.74,32.6,32.64,153900.0,16.293,16.2979,16.2282,16.2482,153900.0
2012-12-20 11:20:00,32.63,32.65,32.51,32.51,168400.0,16.2432,16.2531,16.1834,16.1834,168400.0
2012-12-20 11:30:00,32.51,32.55,32.5,32.51,109400.0,16.1834,16.2034,16.1785,16.1834,109400.0
2012-12-20 11:40:00,32.52,32.55,32.49,32.52,150900.0,16.1884,16.2034,16.1735,16.1884,150900.0
2012-12-20 11:50:00,32.53,32.54,32.45,32.46,130500.0,16.1934,16.1984,16.1536,16.1586,130500.0
2012-12-20 12:00:00,32.47,32.54,32.44,32.53,129600.0,16.1635,16.1984,16.1486,16.1934,129600.0
2012-12-20 12:10:00,32.53,32.54,32.49,32.49,68500.0,16.1934,16.1984,16.1735,16.1735,68500.0
2012-12-20 12:20:00,32.5,32.56,32.48,32.48,157400.0,16.1785,16.2083,16.1685,16.1685,157400.0
2012-12-20 12:30:00,32.48,32.51,32.47,32.5,81900.0,16.1685,16.1834,16.1635,16.1785,81900.0
2012-12-20 12:40:00,32.51,32.53,32.48,32.48,73900.0,16.1834,16.1934,16.1685,16.1685,73900.0
2012-12-20 12:50:00,32.48,32.55,32.48,32.54,50600.0,16.1685,16.2034,16.1685,16.1984,50600.0
2012-12-20 13:00:00,32.53,32.57,32.48,32.56,119800.0,16.1934,16.2133,16.1685,16.2083,119800.0
2012-12-20 13:10:00,32.57,32.57,32.47,32.49,87100.0,16.2133,16.2133,16.1635,16.1735,87100.0
2012-12-20 13:20:00,32.48,32.56,32.47,32.56,150800.0,16.1685,16.2083,16.1635,16.2083,150800.0
2012-12-20 13:30:00,32.57,32.63,32.56,32.63,79000.0,16.2133,16.2432,16.2083,16.2432,79000.0
2012-12-20 13:40:00,32.63,32.69,32.6,32.66,154800.0,16.2432,16.273,16.2282,16.2581,154800.0
2012-12-20 13:50:00,32.65,32.7,32.63,32.7,81400.0,16.2531,16.278,16.2432,16.278,81400.0
2012-12-20 14:00:00,32.7,32.7,32.64,32.69,95400.0,16.278,16.278,16.2482,16.273,95400.0
2012-12-20 14:10:00,32.68,32.75,32.67,32.71,92500.0,16.2681,16.3029,16.2631,16.283,92500.0
2012-12-20 14:20:00,32.72,32.75,32.7,32.74,51900.0,16.288,16.3029,16.278,16.2979,51900.0
2012-12-20 14:30:00,32.75,32.79,32.74,32.79,93400.0,16.3029,16.3228,16.2979,16.3228,93400.0
2012-12-20 14:40:00,32.79,32.87,32.78,32.86,53200.0,16.3228,16.3627,16.3178,16.3577,53200.0
2012-12-20 14:50:00,32.87,32.89,32.84,32.84,95500.0,16.3627,16.3726,16.3477,16.3477,95500.0
2012-12-20 15:00:00,32.84,32.84,32.77,32.8,99700.0,16.3477,16.3477,16.3129,16.3278,99700.0
2012-12-20 15:10:00,32.8,32.81,32.71,32.71,159300.0,16.3278,16.3328,16.283,16.283,159300.0
2012-12-20 15:20:00,32.72,32.76,32.68,32.74,256400.0,16.288,16.3079,16.2681,16.2979,256400.0
2012-12-20 15:30:00,32.74,32.79,32.71,32.76,195500.0,16.2979,16.3228,16.283,16.3079,195500.0
2012-12-20 15:40:00,32.77,32.81,32.75,32.81,194200.0,16.3129,16.3328,16.3029,16.3328,194200.0
2012-12-20 15:50:00,32.81,32.85,32.76,32.85,450900.0,16.3328,16.3527,16.3079,16.3527,450900.0
2012-12-21 09:30:00,32.62,32.65,32.3,32.61,1267500.0,16.2382,16.2531,16.0789,16.2332,1267500.0
2012-12-21 09:40:00,32.61,32.69,32.48,32.48,118300.0,16.2332,16.273,16.1685,16.1685,118300.0
2012-12-21 09:50:00,32.48,32.56,32.44,32.54,124400.0,16.1685,16.2083,16.1486,16.1984,124400.0
2012-12-21 10:00:00,32.54,32.55,32.44,32.5,137000.0,16.1984,16.2034,16.1486,16.1785,137000.0
2012-12-21 10:10:00,32.5,32.73,32.48,32.71,112100.0,16.1785,16.293,16.1685,16.283,112100.0
2012-12-21 10:20:00,32.71,32.8,32.69,32.78,161900.0,16.283,16.3278,16.273,16.3178,161900.0
2012-12-21 10:30:00,32.77,32.77,32.61,32.66,182600.0,16.3129,16.3129,16.2332,16.2581,182600.0
2012-12-21 10:40:00,32.66,32.66,32.54,32.59,112900.0,16.2581,16.2581,16.1984,16.2233,112900.0
2012-12-21 10:50:00,32.58,32.63,32.54,32.62,110600.0,16.2183,16.2432,16.1984,16.2382,110600.0
2012-12-21 11:00:00,32.63,32.63,32.49,32.5,129900.0,16.2432,16.2432,16.1735,16.1785,129900.0
2012-12-21 11:10:00,32.49,32.56,32.43,32.43,140200.0,16.1735,16.2083,16.1436,16.1436,140200.0
2012-12-21 11:20:00,32.44,32.58,32.43,32.56,152800.0,16.1486,16.2183,16.1436,16.2083,152800.0
2012-12-21 11:30:00,32.56,32.56,32.4,32.48,87900.0,16.2083,16.2083,16.1287,16.1685,87900.0
2012-12-21 11:40:00,32.49,32.52,32.42,32.45,105300.0,16.1735,16.1884,16.1386,16.1536,105300.0
2012-12-21 11:50:00,32.45,32.47,32.39,32.4,91500.0,16.1536,16.1635,16.1237,16.1287,91500.0
2012-12-21 12:00:00,32.41,32.49,32.41,32.44,68400.0,16.1337,16.1735,16.1337,16.1486,68400.0
2012-12-21 12:10:00,32.44,32.44,32.38,32.4,59700.0,16.1486,16.1486,16.1187,16.1287,59700.0
2012-12-21 12:20:00,32.39,32.42,32.34,32.41,118400.0,16.1237,16.1386,16.0988,16.1337,118400.0
2012-12-21 12:30:00,32.41,32.52,32.37,32.38,85300.0,16.1337,16.1884,16.1138,16.1187,85300.0
2012-12-21 12:40:00,32.39,32.52,32.39,32.51,71100.0,16.1237,16.1884,16.1237,16.1834,71100.0
2012-12-21 12:50:00,32.51,32.58,32.48,32.54,79000.0,16.1834,16.2183,16.1685,16.1984,79000.0
2012-12-21 13:00:00,32.53,32.59,32.51,32.52,77400.0,16.1934,16.2233,16.1834,16.1884,77400.0
2012-12-21 13:10:00,32.51,32.53,32.45,32.49,63300.0,16.1834,16.1934,16.1536,16.1735,63300.0
2012-12-21 13:20:00,32.49,32.52,32.44,32.5,47700.0,16.1735,16.1884,16.1486,16.1785,47700.0
2012-12-21 13:30:00,32.49,32.56,32.47,32.54,70600.0,16.1735,16.2083,16.1635,16.1984,70600.0
2012-12-21 13:40:00,32.54,32.59,32.52,32.55,69000.0,16.1984,16.2233,16.1884,16.2034,69000.0
2012-12-21 13:50:00,32.55,32.59,32.51,32.59,49900.0,16.2034,16.2233,16.1834,16.2233,49900.0
2012-12-21 14:00:00,32.59,32.65,32.58,32.59,64200.0,16.2233,16.2531,16.2183,16.2233,64200.0
2012-12-21 14:10:00,32.59,32.63,32.58,32.61,51400.0,16.2233,16.2432,16.2183,16.2332,51400.0
2012-12-21 14:20:00,32.6,32.63,32.58,32.62,63400.0,16.2282,16.2432,16.2183,16.2382,63400.0
2012-12-21 14:30:00,32.62,32.64,32.6,32.63,86100.0,16.2382,16.2482,16.2282,16.2432,86100.0
2012-12-21 14:40:00,32.63,32.64,32.6,32.63,79600.0,16.2432,16.2482,16.2282,16.2432,79600.0
2012-12-21 14:50:00,32.62,32.65,32.61,32.62,66100.0,16.2382,16.2531,16.2332,16.2382,66100.0
2012-12-21 15:00:00,32.61,32.65,32.58,32.6,102600.0,16.2332,16.2531,16.2183,16.2282,102600.0
2012-12-21 15:10:00,32.6,32.63,32.58,32.62,103100.0,16.2282,16.2432,16.2183,16.2382,103100.0
2012-12-21 15:20:00,32.63,32.68,32.61,32.68,121000.0,16.2432,16.2681,16.2332,16.2681,121000.0
2012-12-21 15:30:00,32.68,32.75,32.68,32.74,192700.0,16.2681,16.3029,16.2681,16.2979,192700.0
2012-12-21 15:40:00,32.75,32.75,32.57,32.61,294200.0,16.3029,16.3029,16.2133,16.2332,294200.0
2012-12-21 15:50:00,32.6,32.76,32.6,32.76,1376000.0,16.2282,16.3079,16.2282,16.3079,1376000.0
2012-12-24 09:30:00,32.62,32.8,32.52,32.68,119000.0,16.2382,16.3278,16.1884,16.2681,119000.0
2012-12-24 09:40:00,32.69,32.73,32.62,32.69,81900.0,16.273,16.293,16.2382,16.273,81900.0
2012-12-24 09:50:00,32.69,32.75,32.67,32.67,111000.0,16.273,16.3029,16.2631,16.2631,111000.0
2012-12-24 10:00:00,32.67,32.68,32.62,32.64,81800.0,16.2631,16.2681,16.2382,16.2482,81800.0
2012-12-24 10:10:00,32.64,32.65,32.57,32.58,69500.0,16.2482,16.2531,16.2133,16.2183,69500.0
2012-12-24 10:20:00,32.58,32.62,32.56,32.61,57400.0,16.2183,16.2382,16.2083,16.2332,57400.0
2012-12-24 10:30:00,32.61,32.66,32.53,32.54,44200.0,16.2332,16.2581,16.1934,16.1984,44200.0
2012-12-24 10:40:00,32.54,32.55,32.51,32.52,43400.0,16.1984,16.2034,16.1834,16.1884,43400.0
2012-12-24 10:50:00,32.52,32.55,32.48,32.48,56600.0,16.1884,16.2034,16.1685,16.1685,56600.0
2012-12-24 11:00:00,32.48,32.5,32.43,32.45,43000.0,16.1685,16.1785,16.1436,16.1536,43000.0
2012-12-24 11:10:00,32.45,32.5,32.44,32.45,46200.0,16.1536,16.1785,16.1486,16.1536,46200.0
2012-12-24 11:20:00,32.45,32.45,32.41,32.43,40200.0,16.1536,16.1536,16.1337,16.1436,40200.0
2012-12-24 11:30:00,32.44,32.46,32.42,32.45,41500.0,16.1486,16.1586,16.1386,16.1536,41500.0
2012-12-24 11:40:00,32.45,32.47,32.43,32.47,42100.0,16.1536,16.1635,16.1436,16.1635,42100.0
2012-12-24 11:50:00,32.46,32.49,32.43,32.46,43200.0,16.1586,16.1735,16.1436,16.1586,43200.0
2012-12-24 12:00:00,32.46,32.47,32.44,32.45,28400.0,16.1586,16.1635,16.1486,16.1536,28400.0
2012-12-24 12:10:00,32.44,32.48,32.44,32.48,37700.0,16.1486,16.1685,16.1486,16.1685,37700.0
2012-12-24 12:20:00,32.48,32.5,32.45,32.5,41200.0,16.1685,16.1785,16.1536,16.1785,41200.0
2012-12-24 12:30:00,32.49,32.53,32.49,32.5,58100.0,16.1735,16.1934,16.1735,16.1785,58100.0
2012-12-24 12:40:00,32.51,32.54,32.49,32.53,95300.0,16.1834,16.1984,16.1735,16.1934,95300.0
2012-12-24 12:50:00,32.54,32.54,32.49,32.52,180300.0,16.1984,16.1984,16.1735,16.1884,180300.0
2012-12-26 09:30:00,32.59,32.65,32.42,32.45,92800.0,16.2233,16.2531,16.1386,16.1536,92800.0
2012-12-26 09:40:00,32.44,32.51,32.39,32.49,41800.0,16.1486,16.1834,16.1237,16.1735,41800.0
2012-12-26 09:50:00,32.5,32.55,32.45,32.48,89800.0,16.1785,16.2034,16.1536,16.1685,89800.0
2012-12-26 10:00:00,32.48,32.56,32.48,32.51,57300.0,16.1685,16.2083,16.1685,16.1834,57300.0
2012-12-26 10:10:00,32.51,32.53,32.43,32.44,40100.0,16.1834,16.1934,16.1436,16.1486,40100.0
2012-12-26 10:20:00,32.44,32.45,32.38,32.4,53100.0,16.1486,16.1536,16.1187,16.1287,53100.0
2012-12-26 10:30:00,32.4,32.41,32.36,32.38,33900.0,16.1287,16.1337,16.1088,16.1187,33900.0
2012-12-26 10:40:00,32.37,32.41,32.33,32.35,63300.0,16.1138,16.1337,16.0938,16.1038,63300.0
2012-12-26 10:50:00,32.35,32.38,32.31,32.32,27200.0,16.1038,16.1187,16.0839,16.0889,27200.0
2012-12-26 11:00:00,32.32,32.33,32.22,32.24,107700.0,16.0889,16.0938,16.0391,16.049,107700.0
2012-12-26 11:10:00,32.23,32.33,32.2,32.28,44100.0,16.0441,16.0938,16.0291,16.069,44100.0
2012-12-26 11:20:00,32.28,32.3,32.2,32.2,37700.0,16.069,16.0789,16.0291,16.0291,37700.0
2012-12-26 11:30:00,32.2,32.25,32.15,32.19,41500.0,16.0291,16.054,16.0042,16.0241,41500.0
2012-12-26 11:40:00,32.19,32.24,32.15,32.17,49700.0,16.0241,16.049,16.0042,16.0142,49700.0
2012-12-26 11:50:00,32.17,32.18,32.14,32.15,42000.0,16.0142,16.0192,15.9993,16.0042,42000.0
2012-12-26 12:00:00,32.15,32.19,32.08,32.13,68700.0,16.0042,16.0241,15.9694,15.9943,68700.0
2012-12-26 12:10:00,32.12,32.18,32.11,32.13,36000.0,15.9893,16.0192,15.9843,15.9943,36000.0
2012-12-26 12:20:00,32.13,32.2,32.13,32.14,39700.0,15.9943,16.0291,15.9943,15.9993,39700.0
2012-12-26 12:30:00,32.14,32.17,32.13,32.15,45300.0,15.9993,16.0142,15.9943,16.0042,45300.0
2012-12-26 12:40:00,32.15,32.19,32.15,32.19,30900.0,16.0042,16.0241,16.0042,16.0241,30900.0
2012-12-26 12:50:00,32.19,32.24,32.19,32.2,49900.0,16.0241,16.049,16.0241,16.0291,49900.0
2012-12-26 13:00:00,32.19,32.2,32.17,32.18,18200.0,16.0241,16.0291,16.0142,16.0192,18200.0
2012-12-26 13:10:00,32.18,32.23,32.17,32.23,52100.0,16.0192,16.0441,16.0142,16.0441,52100.0
2012-12-26 13:20:00,32.23,32.24,32.18,32.23,103300.0,16.0441,16.049,16.0192,16.0441,103300.0
2012-12-26 13:30:00,32.23,32.28,32.22,32.28,68700.0,16.0441,16.069,16.0391,16.069,68700.0
2012-12-26 13:40:00,32.28,32.31,32.27,32.31,62700.0,16.069,16.0839,16.064,16.0839,62700.0
2012-12-26 13:50:00,32.3,32.32,32.29,32.3,48500.0,16.0789,16.0889,16.0739,16.0789,48500.0
2012-12-26 14:00:00,32.3,32.36,32.29,32.33,51500.0,16.0789,16.1088,16.0739,16.0938,51500.0
2012-12-26 14:10:00,32.33,32.39,32.32,32.37,76500.0,16.0938,16.1237,16.0889,16.1138,76500.0
2012-12-26 14:20:00,32.37,32.38,32.35,32.35,28600.0,16.1138,16.1187,16.1038,16.1038,28600.0
2012-12-26 14:30:00,32.35,32.38,32.35,32.38,94800.0,16.1038,16.1187,16.1038,16.1187,94800.0
2012-12-26 14:40:00,32.38,32.38,32.33,32.38,122400.0,16.1187,16.1187,16.0938,16.1187,122400.0
2012-12-26 14:50:00,32.38,32.46,32.37,32.42,118300.0,16.1187,16.1586,16.1138,16.1386,118300.0
2012-12-26 15:00:00,32.42,32.43,32.39,32.39,83300.0,16.1386,16.1436,16.1237,16.1237,83300.0
2012-12-26 15:10:00,32.4,32.4,32.37,32.37,81600.0,16.1287,16.1287,16.1138,16.1138,81600.0
2012-12-26 15:20:00,32.36,32.38,32.3,32.34,199200.0,16.1088,16.1187,16.0789,16.0988,199200.0
2012-12-26 15:30:00,32.35,32.36,32.32,32.32,120800.0,16.1038,16.1088,16.0889,16.0889,120800.0
2012-12-26 15:40:00,32.32,32.33,32.28,32.3,189000.0,16.0889,16.0938,16.069,16.0789,189000.0
2012-12-26 15:50:00,32.3,32.31,32.28,32.28,211100.0,16.0789,16.0839,16.069,16.069,211100.0
2012-12-27 09:30:00,32.29,32.32,32.18,32.28,81100.0,16.0739,16.0889,16.0192,16.069,81100.0
2012-12-27 09:40:00,32.27,32.35,32.22,32.35,45300.0,16.064,16.1038,16.0391,16.1038,45300.0
2012-12-27 09:50:00,32.35,32.37,32.19,32.23,54200.0,16.1038,16.1138,16.0241,16.0441,54200.0
2012-12-27 10:00:00,32.22,32.23,32.13,32.16,64100.0,16.0391,16.0441,15.9943,16.0092,64100.0
2012-12-27 10:10:00,32.17,32.2,32.04,32.04,59000.0,16.0142,16.0291,15.9495,15.9495,59000.0
2012-12-27 10:20:00,32.04,32.08,31.97,32.07,119500.0,15.9495,15.9694,15.9146,15.9644,119500.0
2012-12-27 10:30:00,32.08,32.1,32.05,32.06,44800.0,15.9694,15.9793,15.9545,15.9594,44800.0
2012-12-27 10:40:00,32.06,32.12,32.05,32.09,37600.0,15.9594,15.9893,15.9545,15.9744,37600.0
2012-12-27 10:50:00,32.09,32.1,31.99,32.0,98900.0,15.9744,15.9793,15.9246,15.9296,98900.0
2012-12-27 11:00:00,32.0,32.03,31.97,31.99,84200.0,15.9296,15.9445,15.9146,15.9246,84200.0
2012-12-27 11:10:00,32.0,32.01,31.94,32.01,69600.0,15.9296,15.9345,15.8997,15.9345,69600.0
2012-12-27 11:20:00,32.01,32.03,31.98,32.0,71000.0,15.9345,15.9445,15.9196,15.9296,71000.0
2012-12-27 11:30:00,32.0,32.03,31.99,32.01,66500.0,15.9296,15.9445,15.9246,15.9345,66500.0
2012-12-27 11:40:00,32.01,32.04,31.98,32.0,84100.0,15.9345,15.9495,15.9196,15.9296,84100.0
2012-12-27 11:50:00,32.0,32.02,31.98,32.01,85100.0,15.9296,15.9395,15.9196,15.9345,85100.0
2012-12-27 12:00:00,32.0,32.0,31.92,31.93,111600.0,15.9296,15.9296,15.8897,15.8947,111600.0
2012-12-27 12:10:00,31.93,31.96,31.93,31.96,69000.0,15.8947,15.9097,15.8947,15.9097,69000.0
2012-12-27 12:20:00,31.96,31.96,31.9,31.91,95600.0,15.9097,15.9097,15.8798,15.8848,95600.0
2012-12-27 12:30:00,31.91,31.91,31.84,31.89,125000.0,15.8848,15.8848,15.8499,15.8748,125000.0
2012-12-27 12:40:00,31.89,31.89,31.84,31.88,39200.0,15.8748,15.8748,15.8499,15.8698,39200.0
2012-12-27 12:50:00,31.87,31.95,31.87,31.95,88000.0,15.8649,15.9047,15.8649,15.9047,88000.0
2012-12-27 13:00:00,31.95,32.0,31.95,31.99,58700.0,15.9047,15.9296,15.9047,15.9246,58700.0
2012-12-27 13:10:00,31.99,32.0,31.97,31.98,35500.0,15.9246,15.9296,15.9146,15.9196,35500.0
2012-12-27 13:20:00,31.99,31.99,31.89,31.9,96600.0,15.9246,15.9246,15.8748,15.8798,96600.0
2012-12-27 13:30:00,31.9,31.91,31.87,31.88,78800.0,15.8798,15.8848,15.8649,15.8698,78800.0
2012-12-27 13:40:00,31.88,31.9,31.85,31.85,47200.0,15.8698,15.8798,15.8549,15.8549,47200.0
2012-12-27 13:50:00,31.85,31.85,31.81,31.81,80900.0,15.8549,15.8549,15.835,15.835,80900.0
2012-12-27 14:00:00,31.82,31.83,31.75,31.77,129700.0,15.84,15.8449,15.8051,15.8151,129700.0
2012-12-27 14:10:00,31.76,31.84,31.76,31.83,71500.0,15.8101,15.8499,15.8101,15.8449,71500.0
2012-12-27 14:20:00,31.84,31.85,31.78,31.78,85700.0,15.8499,15.8549,15.8201,15.8201,85700.0
2012-12-27 14:30:00,31.79,31.8,31.75,31.78,89000.0,15.825,15.83,15.8051,15.8201,89000.0
2012-12-27 14:40:00,31.79,31.94,31.77,31.91,232100.0,15.825,15.8997,15.8151,15.8848,232100.0
2012-12-27 14:50:00,31.9,31.92,31.85,31.89,125300.0,15.8798,15.8897,15.8549,15.8748,125300.0
2012-12-27 15:00:00,31.89,31.95,31.87,31.93,186600.0,15.8748,15.9047,15.8649,15.8947,186600.0
2012-12-27 15:10:00,31.94,31.94,31.87,31.93,151300.0,15.8997,15.8997,15.8649,15.8947,151300.0
2012-12-27 15:20:00,31.93,32.02,31.92,31.96,241300.0,15.8947,15.9395,15.8897,15.9097,241300.0
2012-12-27 15:30:00,31.96,32.03,31.96,32.0,250200.0,15.9097,15.9445,15.9097,15.9296,250200.0
2012-12-27 15:40:00,32.0,32.07,32.0,32.01,290900.0,15.9296,15.9644,15.9296,15.9345,290900.0
2012-12-27 15:50:00,32.01,32.02,31.98,32.02,726100.0,15.9345,15.9395,15.9196,15.9395,726100.0
2012-12-28 09:30:00,32.05,32.07,31.9,31.92,149100.0,15.9545,15.9644,15.8798,15.8897,149100.0
2012-12-28 09:40:00,31.92,32.0,31.86,31.87,83800.0,15.8897,15.9296,15.8599,15.8649,83800.0
2012-12-28 09:50:00,31.87,32.0,31.86,31.98,124500.0,15.8649,15.9296,15.8599,15.9196,124500.0
2012-12-28 10:00:00,31.97,32.03,31.94,31.98,135000.0,15.9146,15.9445,15.8997,15.9196,135000.0
2012-12-28 10:10:00,31.99,32.09,31.94,32.09,126600.0,15.9246,15.9744,15.8997,15.9744,126600.0
2012-12-28 10:20:00,32.08,32.1,32.05,32.07,65500.0,15.9694,15.9793,15.9545,15.9644,65500.0
2012-12-28 10:30:00,32.07,32.14,32.01,32.01,61500.0,15.9644,15.9993,15.9345,15.9345,61500.0
2012-12-28 10:40:00,32.02,32.22,32.01,32.14,201800.0,15.9395,16.0391,15.9345,15.9993,201800.0
2012-12-28 10:50:00,32.13,32.15,32.02,32.02,106700.0,15.9943,16.0042,15.9395,15.9395,106700.0
2012-12-28 11:00:00,32.02,32.05,31.96,31.99,88500.0,15.9395,15.9545,15.9097,15.9246,88500.0
2012-12-28 11:10:00,31.98,32.09,31.96,32.08,56100.0,15.9196,15.9744,15.9097,15.9694,56100.0
2012-12-28 11:20:00,32.08,32.08,32.0,32.0,40900.0,15.9694,15.9694,15.9296,15.9296,40900.0
2012-12-28 11:30:00,32.0,32.0,31.97,31.98,59500.0,15.9296,15.9296,15.9146,15.9196,59500.0
2012-12-28 11:40:00,31.98,32.02,31.97,31.99,54200.0,15.9196,15.9395,15.9146,15.9246,54200.0
2012-12-28 11:50:00,31.99,32.01,31.97,32.0,34600.0,15.9246,15.9345,15.9146,15.9296,34600.0
2012-12-28 12:00:00,32.01,32.06,32.01,32.04,59600.0,15.9345,15.9594,15.9345,15.9495,59600.0
2012-12-28 12:10:00,32.03,32.07,31.99,32.06,49200.0,15.9445,15.9644,15.9246,15.9594,49200.0
2012-12-28 12:20:00,32.06,32.07,32.02,32.06,49100.0,15.9594,15.9644,15.9395,15.9594,49100.0
2012-12-28 12:30:00,32.06,32.08,32.0,32.02,62400.0,15.9594,15.9694,15.9296,15.9395,62400.0
2012-12-28 12:40:00,32.02,32.02,31.97,32.02,58400.0,15.9395,15.9395,15.9146,15.9395,58400.0
2012-12-28 12:50:00,32.03,32.04,32.01,32.02,39200.0,15.9445,15.9495,15.9345,15.9395,39200.0
2012-12-28 13:00:00,32.01,32.03,31.99,31.99,64200.0,15.9345,15.9445,15.9246,15.9246,64200.0
2012-12-28 13:10:00,31.99,32.0,31.95,31.96,50900.0,15.9246,15.9296,15.9047,15.9097,50900.0
2012-12-28 13:20:00,31.96,31.97,31.91,31.92,76600.0,15.9097,15.9146,15.8848,15.8897,76600.0
2012-12-28 13:30:00,31.93,31.94,31.9,31.9,53400.0,15.8947,15.8997,15.8798,15.8798,53400.0
2012-12-28 13:40:00,31.9,31.96,31.9,31.93,78100.0,15.8798,15.9097,15.8798,15.8947,78100.0
2012-12-28 13:50:00,31.92,31.94,31.88,31.9,73100.0,15.8897,15.8997,15.8698,15.8798,73100.0
2012-12-28 14:00:00,31.9,31.9,31.84,31.87,91500.0,15.8798,15.8798,15.8499,15.8649,91500.0
2012-12-28 14:10:00,31.88,31.91,31.85,31.86,123800.0,15.8698,15.8848,15.8549,15.8599,123800.0
2012-12-28 14:20:00,31.86,31.87,31.81,31.84,121600.0,15.8599,15.8649,15.835,15.8499,121600.0
2012-12-28 14:30:00,31.83,31.84,31.81,31.81,50100.0,15.8449,15.8499,15.835,15.835,50100.0
2012-12-28 14:40:00,31.82,31.86,31.81,31.85,46400.0,15.84,15.8599,15.835,15.8549,46400.0
2012-12-28 14:50:00,31.85,31.86,31.83,31.83,55100.0,15.8549,15.8599,15.8449,15.8449,55100.0
2012-12-28 15:00:00,31.84,31.85,31.82,31.84,69400.0,15.8499,15.8549,15.84,15.8499,69400.0
2012-12-28 15:10:00,31.84,31.93,31.82,31.93,127400.0,15.8499,15.8947,15.84,15.8947,127400.0
2012-12-28 15:20:00,31.93,31.97,31.9,31.94,139900.0,15.8947,15.9146,15.8798,15.8997,139900.0
2012-12-28 15:30:00,31.94,31.98,31.8,31.83,272300.0,15.8997,15.9196,15.83,15.8449,272300.0
2012-12-28 15:40:00,31.84,31.89,31.76,31.79,379400.0,15.8499,15.8748,15.8101,15.825,379400.0
2012-12-28 15:50:00,31.79,31.86,31.73,31.79,526300.0,15.825,15.8599,15.7952,15.825,526300.0
2012-12-31 09:30:00,31.72,31.81,31.65,31.8,187400.0,15.7902,15.835,15.7553,15.83,187400.0
2012-12-31 09:40:00,31.81,31.89,31.76,31.83,174700.0,15.835,15.8748,15.8101,15.8449,174700.0
2012-12-31 09:50:00,31.84,32.01,31.82,31.97,108500.0,15.8499,15.9345,15.84,15.9146,108500.0
2012-12-31 10:00:00,31.96,31.98,31.81,31.82,80200.0,15.9097,15.9196,15.835,15.84,80200.0
2012-12-31 10:10:00,31.82,31.89,31.81,31.82,143500.0,15.84,15.8748,15.835,15.84,143500.0
2012-12-31 10:20:00,31.83,32.0,31.82,31.93,81900.0,15.8449,15.9296,15.84,15.8947,81900.0
2012-12-31 10:30:00,31.94,32.04,31.94,32.03,73100.0,15.8997,15.9495,15.8997,15.9445,73100.0
2012-12-31 10:40:00,32.03,32.04,31.96,31.96,77700.0,15.9445,15.9495,15.9097,15.9097,77700.0
2012-12-31 10:50:00,31.96,32.03,31.92,31.95,75300.0,15.9097,15.9445,15.8897,15.9047,75300.0
2012-12-31 11:00:00,31.95,32.05,31.94,31.95,121600.0,15.9047,15.9545,15.8997,15.9047,121600.0
2012-12-31 11:10:00,31.96,32.03,31.95,32.0,74700.0,15.9097,15.9445,15.9047,15.9296,74700.0
2012-12-31 11:20:00,31.99,31.99,31.93,31.95,72800.0,15.9246,15.9246,15.8947,15.9047,72800.0
2012-12-31 11:30:00,31.95,32.06,31.94,32.05,106500.0,15.9047,15.9594,15.8997,15.9545,106500.0
2012-12-31 11:40:00,32.04,32.08,32.04,32.05,53300.0,15.9495,15.9694,15.9495,15.9545,53300.0
2012-12-31 11:50:00,32.05,32.08,32.03,32.06,50900.0,15.9545,15.9694,15.9445,15.9594,50900.0
2012-12-31 12:00:00,32.07,32.11,32.05,32.06,40600.0,15.9644,15.9843,15.9545,15.9594,40600.0
2012-12-31 12:10:00,32.05,32.09,32.03,32.03,39900.0,15.9545,15.9744,15.9445,15.9445,39900.0
2012-12-31 12:20:00,32.03,32.04,31.99,32.0,50100.0,15.9445,15.9495,15.9246,15.9296,50100.0
2012-12-31 12:30:00,31.99,32.06,31.99,32.05,81000.0,15.9246,15.9594,15.9246,15.9545,81000.0
2012-12-31 12:40:00,32.05,32.23,32.05,32.21,180700.0,15.9545,16.0441,15.9545,16.0341,180700.0
2012-12-31 12:50:00,32.21,32.21,32.04,32.09,83300.0,16.0341,16.0341,15.9495,15.9744,83300.0
2012-12-31 13:00:00,32.09,32.1,32.01,32.08,88900.0,15.9744,15.9793,15.9345,15.9694,88900.0
2012-12-31 13:10:00,32.08,32.23,32.07,32.18,85000.0,15.9694,16.0441,15.9644,16.0192,85000.0
2012-12-31 13:20:00,32.18,32.27,32.17,32.23,61500.0,16.0192,16.064,16.0142,16.0441,61500.0
2012-12-31 13:30:00,32.23,32.27,32.21,32.26,35300.0,16.0441,16.064,16.0341,16.059,35300.0
2012-12-31 13:40:00,32.27,32.4,32.14,32.22,214000.0,16.064,16.1287,15.9993,16.0391,214000.0
2012-12-31 13:50:00,32.21,32.28,32.14,32.2,79400.0,16.0341,16.069,15.9993,16.0291,79400.0
2012-12-31 14:00:00,32.2,32.29,32.2,32.27,105500.0,16.0291,16.0739,16.0291,16.064,105500.0
2012-12-31 14:10:00,32.27,32.32,32.25,32.3,68500.0,16.064,16.0889,16.054,16.0789,68500.0
2012-12-31 14:20:00,32.3,32.4,32.3,32.4,61100.0,16.0789,16.1287,16.0789,16.1287,61100.0
2012-12-31 14:30:00,32.4,32.45,32.38,32.43,110200.0,16.1287,16.1536,16.1187,16.1436,110200.0
2012-12-31 14:40:00,32.44,32.59,32.4,32.52,144200.0,16.1486,16.2233,16.1287,16.1884,144200.0
2012-12-31 14:50:00,32.52,32.59,32.46,32.56,91900.0,16.1884,16.2233,16.1586,16.2083,91900.0
2012-12-31 15:00:00,32.56,32.64,32.56,32.63,145900.0,16.2083,16.2482,16.2083,16.2432,145900.0
2012-12-31 15:10:00,32.63,32.63,32.47,32.49,152500.0,16.2432,16.2432,16.1635,16.1735,152500.0
2012-12-31 15:20:00,32.5,32.55,32.41,32.5,143300.0,16.1785,16.2034,16.1337,16.1785,143300.0
2012-12-31 15:30:00,32.5,32.6,32.49,32.6,133300.0,16.1785,16.2282,16.1735,16.2282,133300.0
2012-12-31 15:40:00,32.59,32.7,32.56,32.69,235300.0,16.2233,16.278,16.2083,16.273,235300.0
2012-12-31 15:50:00,32.7,32.76,32.63,32.73,702700.0,16.278,16.3079,16.2432,16.293,702700.0
2013-01-02 09:30:00,33.41,33.62,33.31,33.32,479800.0,16.6315,16.736,16.5817,16.5867,479800.0
2013-01-02 09:40:00,33.32,33.41,33.19,33.41,442400.0,16.5867,16.6315,16.5219,16.6315,442400.0
2013-01-02 09:50:00,33.4,33.56,33.37,33.39,243900.0,16.6265,16.7061,16.6116,16.6215,243900.0
2013-01-02 10:00:00,33.41,33.52,33.4,33.47,225800.0,16.6315,16.6862,16.6265,16.6613,225800.0
2013-01-02 10:10:00,33.46,33.52,33.39,33.4,271900.0,16.6564,16.6862,16.6215,16.6265,271900.0
2013-01-02 10:20:00,33.4,33.52,33.4,33.48,220000.0,16.6265,16.6862,16.6265,16.6663,220000.0
2013-01-02 10:30:00,33.48,33.49,33.4,33.48,169100.0,16.6663,16.6713,16.6265,16.6663,169100.0
2013-01-02 10:40:00,33.48,33.57,33.47,33.57,320000.0,16.6663,16.7111,16.6613,16.7111,320000.0
2013-01-02 10:50:00,33.56,33.69,33.56,33.64,219200.0,16.7061,16.7708,16.7061,16.746,219200.0
2013-01-02 11:00:00,33.63,33.63,33.55,33.56,136200.0,16.741,16.741,16.7012,16.7061,136200.0
2013-01-02 11:10:00,33.56,33.59,33.52,33.56,154900.0,16.7061,16.7211,16.6862,16.7061,154900.0
2013-01-02 11:20:00,33.56,33.63,33.53,33.63,147600.0,16.7061,16.741,16.6912,16.741,147600.0
2013-01-02 11:30:00,33.63,33.88,33.62,33.76,474300.0,16.741,16.8654,16.736,16.8057,474300.0
2013-01-02 11:40:00,33.76,33.78,33.66,33.72,268600.0,16.8057,16.8156,16.7559,16.7858,268600.0
2013-01-02 11:50:00,33.72,33.86,33.72,33.81,169300.0,16.7858,16.8555,16.7858,16.8306,169300.0
2013-01-02 12:00:00,33.82,33.83,33.73,33.74,237100.0,16.8356,16.8405,16.7908,16.7957,237100.0
2013-01-02 12:10:00,33.74,33.81,33.73,33.76,240500.0,16.7957,16.8306,16.7908,16.8057,240500.0
2013-01-02 12:20:00,33.75,33.75,33.64,33.66,95700.0,16.8007,16.8007,16.746,16.7559,95700.0
2013-01-02 12:30:00,33.65,33.68,33.63,33.68,122000.0,16.7509,16.7659,16.741,16.7659,122000.0
2013-01-02 12:40:00,33.69,33.71,33.61,33.62,91600.0,16.7708,16.7808,16.731,16.736,91600.0
2013-01-02 12:50:00,33.62,33.65,33.62,33.64,117000.0,16.736,16.7509,16.736,16.746,117000.0
2013-01-02 13:00:00,33.65,33.71,33.64,33.66,117200.0,16.7509,16.7808,16.746,16.7559,117200.0
2013-01-02 13:10:00,33.65,33.71,33.65,33.7,116300.0,16.7509,16.7808,16.7509,16.7758,116300.0
2013-01-02 13:20:00,33.7,33.72,33.64,33.69,135700.0,16.7758,16.7858,16.746,16.7708,135700.0
2013-01-02 13:30:00,33.69,33.74,33.69,33.72,114400.0,16.7708,16.7957,16.7708,16.7858,114400.0
2013-01-02 13:40:00,33.71,33.72,33.7,33.71,61300.0,16.7808,16.7858,16.7758,16.7808,61300.0
2013-01-02 13:50:00,33.7,33.77,33.69,33.77,131100.0,16.7758,16.8107,16.7708,16.8107,131100.0
2013-01-02 14:00:00,33.77,33.79,33.75,33.75,127500.0,16.8107,16.8206,16.8007,16.8007,127500.0
2013-01-02 14:10:00,33.76,33.81,33.74,33.8,197100.0,16.8057,16.8306,16.7957,16.8256,197100.0
2013-01-02 14:20:00,33.8,33.86,33.8,33.84,108400.0,16.8256,16.8555,16.8256,16.8455,108400.0
2013-01-02 14:30:00,33.84,33.86,33.81,33.84,139800.0,16.8455,16.8555,16.8306,16.8455,139800.0
2013-01-02 14:40:00,33.84,33.85,33.77,33.78,130900.0,16.8455,16.8505,16.8107,16.8156,130900.0
2013-01-02 14:50:00,33.78,33.85,33.77,33.82,136200.0,16.8156,16.8505,16.8107,16.8356,136200.0
2013-01-02 15:00:00,33.83,33.92,33.83,33.91,204200.0,16.8405,16.8853,16.8405,16.8804,204200.0
2013-01-02 15:10:00,33.92,33.93,33.88,33.92,168700.0,16.8853,16.8903,16.8654,16.8853,168700.0
2013-01-02 15:20:00,33.93,33.98,33.92,33.95,208500.0,16.8903,16.9152,16.8853,16.9003,208500.0
2013-01-02 15:30:00,33.96,34.02,33.96,34.01,267100.0,16.9053,16.9351,16.9053,16.9301,267100.0
2013-01-02 15:40:00,34.0,34.03,33.99,34.0,313700.0,16.9252,16.9401,16.9202,16.9252,313700.0
2013-01-02 15:50:00,33.99,34.06,33.99,34.04,1265600.0,16.9202,16.955,16.9202,16.9451,1265600.0
2013-01-03 09:30:00,34.02,34.2,33.84,33.96,186900.0,16.9351,17.0247,16.8455,16.9053,186900.0
2013-01-03 09:40:00,33.97,34.04,33.93,33.97,160100.0,16.9102,16.9451,16.8903,16.9102,160100.0
2013-01-03 09:50:00,33.98,34.02,33.96,33.99,83100.0,16.9152,16.9351,16.9053,16.9202,83100.0
2013-01-03 10:00:00,34.0,34.01,33.92,34.0,133800.0,16.9252,16.9301,16.8853,16.9252,133800.0
2013-01-03 10:10:00,34.0,34.02,33.91,33.91,132900.0,16.9252,16.9351,16.8804,16.8804,132900.0
2013-01-03 10:20:00,33.9,33.94,33.87,33.91,162200.0,16.8754,16.8953,16.8605,16.8804,162200.0
2013-01-03 10:30:00,33.92,34.02,33.91,33.97,139400.0,16.8853,16.9351,16.8804,16.9102,139400.0
2013-01-03 10:40:00,33.97,33.99,33.93,33.93,140500.0,16.9102,16.9202,16.8903,16.8903,140500.0
2013-01-03 10:50:00,33.94,33.94,33.88,33.91,101500.0,16.8953,16.8953,16.8654,16.8804,101500.0
2013-01-03 11:00:00,33.92,33.96,33.89,33.94,164300.0,16.8853,16.9053,16.8704,16.8953,164300.0
2013-01-03 11:10:00,33.95,34.03,33.95,34.0,115300.0,16.9003,16.9401,16.9003,16.9252,115300.0
2013-01-03 11:20:00,34.01,34.01,33.93,33.95,214800.0,16.9301,16.9301,16.8903,16.9003,214800.0
2013-01-03 11:30:00,33.95,33.96,33.93,33.93,120300.0,16.9003,16.9053,16.8903,16.8903,120300.0
2013-01-03 11:40:00,33.93,33.94,33.86,33.88,372900.0,16.8903,16.8953,16.8555,16.8654,372900.0
2013-01-03 11:50:00,33.88,33.9,33.85,33.87,113800.0,16.8654,16.8754,16.8505,16.8605,113800.0
2013-01-03 12:00:00,33.87,33.95,33.87,33.93,320600.0,16.8605,16.9003,16.8605,16.8903,320600.0
2013-01-03 12:10:00,33.94,33.94,33.91,33.93,227300.0,16.8953,16.8953,16.8804,16.8903,227300.0
2013-01-03 12:20:00,33.93,33.93,33.89,33.92,330300.0,16.8903,16.8903,16.8704,16.8853,330300.0
2013-01-03 12:30:00,33.93,33.99,33.93,33.97,155000.0,16.8903,16.9202,16.8903,16.9102,155000.0
2013-01-03 12:40:00,33.97,33.98,33.95,33.96,84900.0,16.9102,16.9152,16.9003,16.9053,84900.0
2013-01-03 12:50:00,33.97,33.98,33.93,33.93,125800.0,16.9102,16.9152,16.8903,16.8903,125800.0
2013-01-03 13:00:00,33.94,33.95,33.91,33.91,96600.0,16.8953,16.9003,16.8804,16.8804,96600.0
2013-01-03 13:10:00,33.92,33.92,33.89,33.9,63000.0,16.8853,16.8853,16.8704,16.8754,63000.0
2013-01-03 13:20:00,33.9,33.94,33.89,33.93,163500.0,16.8754,16.8953,16.8704,16.8903,163500.0
2013-01-03 13:30:00,33.94,34.01,33.93,33.98,164600.0,16.8953,16.9301,16.8903,16.9152,164600.0
2013-01-03 13:40:00,33.99,33.99,33.94,33.95,38600.0,16.9202,16.9202,16.8953,16.9003,38600.0
2013-01-03 13:50:00,33.95,33.95,33.92,33.92,90100.0,16.9003,16.9003,16.8853,16.8853,90100.0
2013-01-03 14:00:00,33.92,33.93,33.74,33.77,223200.0,16.8853,16.8903,16.7957,16.8107,223200.0
2013-01-03 14:10:00,33.77,33.79,33.72,33.74,143000.0,16.8107,16.8206,16.7858,16.7957,143000.0
2013-01-03 14:20:00,33.73,33.75,33.56,33.61,429200.0,16.7908,16.8007,16.7061,16.731,429200.0
2013-01-03 14:30:00,33.61,33.69,33.59,33.65,258600.0,16.731,16.7708,16.7211,16.7509,258600.0
2013-01-03 14:40:00,33.65,33.67,33.64,33.67,97200.0,16.7509,16.7609,16.746,16.7609,97200.0
2013-01-03 14:50:00,33.67,33.76,33.66,33.73,121500.0,16.7609,16.8057,16.7559,16.7908,121500.0
2013-01-03 15:00:00,33.72,33.75,33.69,33.74,151900.0,16.7858,16.8007,16.7708,16.7957,151900.0
2013-01-03 15:10:00,33.74,33.75,33.7,33.7,93900.0,16.7957,16.8007,16.7758,16.7758,93900.0
2013-01-03 15:20:00,33.71,33.72,33.66,33.7,164800.0,16.7808,16.7858,16.7559,16.7758,164800.0
2013-01-03 15:30:00,33.69,33.71,33.64,33.71,230200.0,16.7708,16.7808,16.746,16.7808,230200.0
2013-01-03 15:40:00,33.7,33.73,33.7,33.7,272200.0,16.7758,16.7908,16.7758,16.7758,272200.0
2013-01-03 15:50:00,33.7,33.77,33.66,33.76,643300.0,16.7758,16.8107,16.7559,16.8057,643300.0
2013-01-04 09:30:00,33.74,33.92,33.71,33.79,118200.0,16.7957,16.8853,16.7808,16.8206,118200.0
2013-01-04 09:40:00,33.79,33.99,33.79,33.98,145000.0,16.8206,16.9202,16.8206,16.9152,145000.0
2013-01-04 09:50:00,33.98,34.04,33.92,34.04,114000.0,16.9152,16.9451,16.8853,16.9451,114000.0
2013-01-04 10:00:00,34.04,34.08,33.92,33.92,224300.0,16.9451,16.965,16.8853,16.8853,224300.0
2013-01-04 10:10:00,33.93,34.11,33.93,34.09,136700.0,16.8903,16.9799,16.8903,16.97,136700.0
2013-01-04 10:20:00,34.08,34.11,34.0,34.02,241900.0,16.965,16.9799,16.9252,16.9351,241900.0
2013-01-04 10:30:00,34.02,34.05,33.98,33.99,273400.0,16.9351,16.9501,16.9152,16.9202,273400.0
2013-01-04 10:40:00,33.99,34.0,33.92,34.0,138100.0,16.9202,16.9252,16.8853,16.9252,138100.0
2013-01-04 10:50:00,34.0,34.03,33.94,33.97,95800.0,16.9252,16.9401,16.8953,16.9102,95800.0
2013-01-04 11:00:00,33.98,34.02,33.97,33.99,142100.0,16.9152,16.9351,16.9102,16.9202,142100.0
2013-01-04 11:10:00,34.0,34.03,33.95,34.0,93700.0,16.9252,16.9401,16.9003,16.9252,93700.0
2013-01-04 11:20:00,33.99,34.0,33.91,33.92,83100.0,16.9202,16.9252,16.8804,16.8853,83100.0
2013-01-04 11:30:00,33.93,34.01,33.92,34.01,79600.0,16.8903,16.9301,16.8853,16.9301,79600.0
2013-01-04 11:40:00,34.01,34.09,34.01,34.02,100500.0,16.9301,16.97,16.9301,16.9351,100500.0
2013-01-04 11:50:00,34.02,34.07,34.02,34.05,93500.0,16.9351,16.96,16.9351,16.9501,93500.0
2013-01-04 12:00:00,34.04,34.09,34.04,34.08,52600.0,16.9451,16.97,16.9451,16.965,52600.0
2013-01-04 12:10:00,34.08,34.13,34.07,34.13,63700.0,16.965,16.9899,16.96,16.9899,63700.0
2013-01-04 12:20:00,34.13,34.21,34.13,34.2,111700.0,16.9899,17.0297,16.9899,17.0247,111700.0
2013-01-04 12:30:00,34.2,34.22,34.17,34.2,106600.0,17.0247,17.0347,17.0098,17.0247,106600.0
2013-01-04 12:40:00,34.2,34.2,34.17,34.17,87300.0,17.0247,17.0247,17.0098,17.0098,87300.0
2013-01-04 12:50:00,34.18,34.18,34.15,34.17,116400.0,17.0148,17.0148,16.9998,17.0098,116400.0
2013-01-04 13:00:00,34.18,34.18,34.15,34.16,80900.0,17.0148,17.0148,16.9998,17.0048,80900.0
2013-01-04 13:10:00,34.16,34.16,34.14,34.15,133200.0,17.0048,17.0048,16.9949,16.9998,133200.0
2013-01-04 13:20:00,34.16,34.16,34.11,34.16,103900.0,17.0048,17.0048,16.9799,17.0048,103900.0
2013-01-04 13:30:00,34.16,34.2,34.13,34.2,158100.0,17.0048,17.0247,16.9899,17.0247,158100.0
2013-01-04 13:40:00,34.2,34.39,34.17,34.37,506800.0,17.0247,17.1193,17.0098,17.1093,506800.0
2013-01-04 13:50:00,34.36,34.36,34.22,34.24,130800.0,17.1044,17.1044,17.0347,17.0446,130800.0
2013-01-04 14:00:00,34.25,34.26,34.2,34.2,119600.0,17.0496,17.0546,17.0247,17.0247,119600.0
2013-01-04 14:10:00,34.2,34.24,34.19,34.2,121700.0,17.0247,17.0446,17.0197,17.0247,121700.0
2013-01-04 14:20:00,34.19,34.29,34.14,34.15,400500.0,17.0197,17.0695,16.9949,16.9998,400500.0
2013-01-04 14:30:00,34.16,34.18,34.08,34.09,141900.0,17.0048,17.0148,16.965,16.97,141900.0
2013-01-04 14:40:00,34.09,34.12,34.02,34.04,142000.0,16.97,16.9849,16.9351,16.9451,142000.0
2013-01-04 14:50:00,34.05,34.13,34.04,34.12,86600.0,16.9501,16.9899,16.9451,16.9849,86600.0
2013-01-04 15:00:00,34.12,34.15,34.11,34.13,155300.0,16.9849,16.9998,16.9799,16.9899,155300.0
2013-01-04 15:10:00,34.12,34.22,34.12,34.18,185600.0,16.9849,17.0347,16.9849,17.0148,185600.0
2013-01-04 15:20:00,34.18,34.21,34.14,34.2,349900.0,17.0148,17.0297,16.9949,17.0247,349900.0
2013-01-04 15:30:00,34.21,34.22,34.18,34.2,267900.0,17.0297,17.0347,17.0148,17.0247,267900.0
2013-01-04 15:40:00,34.2,34.21,34.11,34.11,254900.0,17.0247,17.0297,16.9799,16.9799,254900.0
2013-01-04 15:50:00,34.12,34.18,34.09,34.13,603700.0,16.9849,17.0148,16.97,16.9899,603700.0
2013-01-07 09:30:00,33.91,34.04,33.86,33.99,201500.0,16.8804,16.9451,16.8555,16.9202,201500.0
2013-01-07 09:40:00,33.99,34.0,33.84,33.92,122700.0,16.9202,16.9252,16.8455,16.8853,122700.0
2013-01-07 09:50:00,33.91,33.97,33.91,33.93,77200.0,16.8804,16.9102,16.8804,16.8903,77200.0
2013-01-07 10:00:00,33.95,34.05,33.95,34.04,61300.0,16.9003,16.9501,16.9003,16.9451,61300.0
2013-01-07 10:10:00,34.04,34.05,33.97,34.0,60000.0,16.9451,16.9501,16.9102,16.9252,60000.0
2013-01-07 10:20:00,34.0,34.03,33.96,33.98,62400.0,16.9252,16.9401,16.9053,16.9152,62400.0
2013-01-07 10:30:00,33.98,34.0,33.94,33.97,59900.0,16.9152,16.9252,16.8953,16.9102,59900.0
2013-01-07 10:40:00,33.97,34.0,33.95,33.98,59400.0,16.9102,16.9252,16.9003,16.9152,59400.0
2013-01-07 10:50:00,33.97,33.98,33.91,33.93,61500.0,16.9102,16.9152,16.8804,16.8903,61500.0
2013-01-07 11:00:00,33.93,33.96,33.91,33.94,44400.0,16.8903,16.9053,16.8804,16.8953,44400.0
2013-01-07 11:10:00,33.94,33.95,33.85,33.87,78700.0,16.8953,16.9003,16.8505,16.8605,78700.0
2013-01-07 11:20:00,33.88,33.91,33.85,33.86,73300.0,16.8654,16.8804,16.8505,16.8555,73300.0
2013-01-07 11:30:00,33.87,33.91,33.84,33.84,120300.0,16.8605,16.8804,16.8455,16.8455,120300.0
2013-01-07 11:40:00,33.84,33.88,33.83,33.84,76900.0,16.8455,16.8654,16.8405,16.8455,76900.0
2013-01-07 11:50:00,33.85,33.92,33.84,33.91,74900.0,16.8505,16.8853,16.8455,16.8804,74900.0
2013-01-07 12:00:00,33.91,33.94,33.88,33.9,78000.0,16.8804,16.8953,16.8654,16.8754,78000.0
2013-01-07 12:10:00,33.9,33.9,33.87,33.9,69300.0,16.8754,16.8754,16.8605,16.8754,69300.0
2013-01-07 12:20:00,33.89,33.9,33.84,33.87,57600.0,16.8704,16.8754,16.8455,16.8605,57600.0
2013-01-07 12:30:00,33.88,33.9,33.85,33.86,37800.0,16.8654,16.8754,16.8505,16.8555,37800.0
2013-01-07 12:40:00,33.87,33.92,33.86,33.92,60400.0,16.8605,16.8853,16.8555,16.8853,60400.0
2013-01-07 12:50:00,33.91,33.95,33.88,33.94,76800.0,16.8804,16.9003,16.8654,16.8953,76800.0
2013-01-07 13:00:00,33.95,34.04,33.95,33.98,87800.0,16.9003,16.9451,16.9003,16.9152,87800.0
2013-01-07 13:10:00,33.98,34.01,33.96,33.98,48200.0,16.9152,16.9301,16.9053,16.9152,48200.0
2013-01-07 13:20:00,33.98,34.03,33.98,34.02,60700.0,16.9152,16.9401,16.9152,16.9351,60700.0
2013-01-07 13:30:00,34.03,34.06,34.01,34.06,92400.0,16.9401,16.955,16.9301,16.955,92400.0
2013-01-07 13:40:00,34.05,34.07,34.02,34.07,49200.0,16.9501,16.96,16.9351,16.96,49200.0
2013-01-07 13:50:00,34.06,34.08,34.05,34.07,75400.0,16.955,16.965,16.9501,16.96,75400.0
2013-01-07 14:00:00,34.07,34.08,34.02,34.03,138600.0,16.96,16.965,16.9351,16.9401,138600.0
2013-01-07 14:10:00,34.02,34.03,33.98,33.99,67500.0,16.9351,16.9401,16.9152,16.9202,67500.0
2013-01-07 14:20:00,34.0,34.03,33.96,34.01,168300.0,16.9252,16.9401,16.9053,16.9301,168300.0
2013-01-07 14:30:00,34.02,34.03,34.0,34.02,153900.0,16.9351,16.9401,16.9252,16.9351,153900.0
2013-01-07 14:40:00,34.02,34.02,34.0,34.01,43500.0,16.9351,16.9351,16.9252,16.9301,43500.0
2013-01-07 14:50:00,34.0,34.01,33.96,33.97,83900.0,16.9252,16.9301,16.9053,16.9102,83900.0
2013-01-07 15:00:00,33.97,34.0,33.96,34.0,110400.0,16.9102,16.9252,16.9053,16.9252,110400.0
2013-01-07 15:10:00,34.0,34.03,33.99,34.03,149300.0,16.9252,16.9401,16.9202,16.9401,149300.0
2013-01-07 15:20:00,34.03,34.07,34.01,34.02,122000.0,16.9401,16.96,16.9301,16.9351,122000.0
2013-01-07 15:30:00,34.02,34.06,34.01,34.01,165200.0,16.9351,16.955,16.9301,16.9301,165200.0
2013-01-07 15:40:00,34.01,34.04,33.98,34.0,156200.0,16.9301,16.9451,16.9152,16.9252,156200.0
2013-01-07 15:50:00,34.01,34.04,34.0,34.04,299100.0,16.9301,16.9451,16.9252,16.9451,299100.0
2013-01-08 09:30:00,34.03,34.03,33.86,33.92,86900.0,16.9401,16.9401,16.8555,16.8853,86900.0
2013-01-08 09:40:00,33.94,33.97,33.87,33.89,75000.0,16.8953,16.9102,16.8605,16.8704,75000.0
2013-01-08 09:50:00,33.88,33.92,33.84,33.88,62300.0,16.8654,16.8853,16.8455,16.8654,62300.0
2013-01-08 10:00:00,33.88,33.9,33.81,33.87,79900.0,16.8654,16.8754,16.8306,16.8605,79900.0
2013-01-08 10:10:00,33.87,33.88,33.75,33.8,89200.0,16.8605,16.8654,16.8007,16.8256,89200.0
2013-01-08 10:20:00,33.79,33.81,33.72,33.72,65800.0,16.8206,16.8306,16.7858,16.7858,65800.0
2013-01-08 10:30:00,33.72,33.75,33.7,33.71,101200.0,16.7858,16.8007,16.7758,16.7808,101200.0
2013-01-08 10:40:00,33.71,33.79,33.7,33.76,192900.0,16.7808,16.8206,16.7758,16.8057,192900.0
2013-01-08 10:50:00,33.76,33.78,33.72,33.73,126700.0,16.8057,16.8156,16.7858,16.7908,126700.0
2013-01-08 11:00:00,33.75,33.77,33.74,33.74,109800.0,16.8007,16.8107,16.7957,16.7957,109800.0
2013-01-08 11:10:00,33.75,33.76,33.72,33.73,130100.0,16.8007,16.8057,16.7858,16.7908,130100.0
2013-01-08 11:20:00,33.73,33.75,33.69,33.7,86700.0,16.7908,16.8007,16.7708,16.7758,86700.0
2013-01-08 11:30:00,33.7,33.73,33.67,33.72,117400.0,16.7758,16.7908,16.7609,16.7858,117400.0
2013-01-08 11:40:00,33.7,33.73,33.66,33.67,118300.0,16.7758,16.7908,16.7559,16.7609,118300.0
2013-01-08 11:50:00,33.66,33.67,33.58,33.61,163300.0,16.7559,16.7609,16.7161,16.731,163300.0
2013-01-08 12:00:00,33.61,33.61,33.5,33.51,122200.0,16.731,16.731,16.6763,16.6812,122200.0
2013-01-08 12:10:00,33.51,33.52,33.49,33.5,137700.0,16.6812,16.6862,16.6713,16.6763,137700.0
2013-01-08 12:20:00,33.5,33.51,33.47,33.5,108300.0,16.6763,16.6812,16.6613,16.6763,108300.0
2013-01-08 12:30:00,33.51,33.54,33.48,33.49,94800.0,16.6812,16.6962,16.6663,16.6713,94800.0
2013-01-08 12:40:00,33.5,33.53,33.5,33.5,85800.0,16.6763,16.6912,16.6763,16.6763,85800.0
2013-01-08 12:50:00,33.51,33.52,33.49,33.49,88500.0,16.6812,16.6862,16.6713,16.6713,88500.0
2013-01-08 13:00:00,33.5,33.54,33.44,33.52,234900.0,16.6763,16.6962,16.6464,16.6862,234900.0
2013-01-08 13:10:00,33.53,33.64,33.51,33.64,189800.0,16.6912,16.746,16.6812,16.746,189800.0
2013-01-08 13:20:00,33.65,33.69,33.63,33.64,135500.0,16.7509,16.7708,16.741,16.746,135500.0
2013-01-08 13:30:00,33.64,33.66,33.61,33.65,120600.0,16.746,16.7559,16.731,16.7509,120600.0
2013-01-08 13:40:00,33.65,33.65,33.63,33.65,87000.0,16.7509,16.7509,16.741,16.7509,87000.0
2013-01-08 13:50:00,33.65,33.67,33.64,33.64,157700.0,16.7509,16.7609,16.746,16.746,157700.0
2013-01-08 14:00:00,33.64,33.67,33.63,33.65,308400.0,16.746,16.7609,16.741,16.7509,308400.0
2013-01-08 14:10:00,33.65,33.67,33.64,33.66,203600.0,16.7509,16.7609,16.746,16.7559,203600.0
2013-01-08 14:20:00,33.66,33.67,33.61,33.63,129700.0,16.7559,16.7609,16.731,16.741,129700.0
2013-01-08 14:30:00,33.63,33.66,33.59,33.59,185400.0,16.741,16.7559,16.7211,16.7211,185400.0
2013-01-08 14:40:00,33.59,33.61,33.58,33.6,143400.0,16.7211,16.731,16.7161,16.726,143400.0
2013-01-08 14:50:00,33.59,33.61,33.56,33.59,147400.0,16.7211,16.731,16.7061,16.7211,147400.0
2013-01-08 15:00:00,33.59,33.6,33.55,33.59,200200.0,16.7211,16.726,16.7012,16.7211,200200.0
2013-01-08 15:10:00,33.59,33.64,33.58,33.64,144100.0,16.7211,16.746,16.7161,16.746,144100.0
2013-01-08 15:20:00,33.63,33.64,33.59,33.59,369100.0,16.741,16.746,16.7211,16.7211,369100.0
2013-01-08 15:30:00,33.6,33.65,33.59,33.62,254700.0,16.726,16.7509,16.7211,16.736,254700.0
2013-01-08 15:40:00,33.61,33.62,33.58,33.58,370000.0,16.731,16.736,16.7161,16.7161,370000.0
2013-01-08 15:50:00,33.58,33.63,33.58,33.58,1013700.0,16.7161,16.741,16.7161,16.7161,1013700.0
2013-01-09 09:30:00,33.57,33.85,33.57,33.79,200400.0,16.7111,16.8505,16.7111,16.8206,200400.0
2013-01-09 09:40:00,33.79,33.8,33.58,33.76,240400.0,16.8206,16.8256,16.7161,16.8057,240400.0
2013-01-09 09:50:00,33.75,33.79,33.7,33.75,215000.0,16.8007,16.8206,16.7758,16.8007,215000.0
2013-01-09 10:00:00,33.75,33.82,33.72,33.77,142500.0,16.8007,16.8356,16.7858,16.8107,142500.0
2013-01-09 10:10:00,33.77,33.79,33.69,33.69,131100.0,16.8107,16.8206,16.7708,16.7708,131100.0
2013-01-09 10:20:00,33.7,33.75,33.68,33.75,334700.0,16.7758,16.8007,16.7659,16.8007,334700.0
2013-01-09 10:30:00,33.74,33.75,33.64,33.68,71800.0,16.7957,16.8007,16.746,16.7659,71800.0
2013-01-09 10:40:00,33.69,33.71,33.64,33.7,148500.0,16.7708,16.7808,16.746,16.7758,148500.0
2013-01-09 10:50:00,33.7,33.73,33.64,33.71,269600.0,16.7758,16.7908,16.746,16.7808,269600.0
2013-01-09 11:00:00,33.72,33.78,33.72,33.77,156900.0,16.7858,16.8156,16.7858,16.8107,156900.0
2013-01-09 11:10:00,33.77,33.82,33.76,33.8,55300.0,16.8107,16.8356,16.8057,16.8256,55300.0
2013-01-09 11:20:00,33.8,33.82,33.75,33.81,73300.0,16.8256,16.8356,16.8007,16.8306,73300.0
2013-01-09 11:30:00,33.82,33.89,33.81,33.84,151500.0,16.8356,16.8704,16.8306,16.8455,151500.0
2013-01-09 11:40:00,33.84,33.96,33.84,33.93,146200.0,16.8455,16.9053,16.8455,16.8903,146200.0
2013-01-09 11:50:00,33.94,33.95,33.88,33.91,135400.0,16.8953,16.9003,16.8654,16.8804,135400.0
2013-01-09 12:00:00,33.91,33.91,33.85,33.89,107200.0,16.8804,16.8804,16.8505,16.8704,107200.0
2013-01-09 12:10:00,33.9,33.91,33.86,33.87,91800.0,16.8754,16.8804,16.8555,16.8605,91800.0
2013-01-09 12:20:00,33.88,33.91,33.86,33.9,119600.0,16.8654,16.8804,16.8555,16.8754,119600.0
2013-01-09 12:30:00,33.9,33.91,33.87,33.89,76200.0,16.8754,16.8804,16.8605,16.8704,76200.0
2013-01-09 12:40:00,33.89,33.9,33.85,33.86,159400.0,16.8704,16.8754,16.8505,16.8555,159400.0
2013-01-09 12:50:00,33.85,33.88,33.83,33.87,114900.0,16.8505,16.8654,16.8405,16.8605,114900.0
2013-01-09 13:00:00,33.87,33.88,33.84,33.86,79900.0,16.8605,16.8654,16.8455,16.8555,79900.0
2013-01-09 13:10:00,33.86,33.88,33.84,33.88,80800.0,16.8555,16.8654,16.8455,16.8654,80800.0
2013-01-09 13:20:00,33.89,33.89,33.87,33.89,38800.0,16.8704,16.8704,16.8605,16.8704,38800.0
2013-01-09 13:30:00,33.89,33.92,33.89,33.92,92500.0,16.8704,16.8853,16.8704,16.8853,92500.0
2013-01-09 13:40:00,33.92,33.92,33.88,33.89,151400.0,16.8853,16.8853,16.8654,16.8704,151400.0
2013-01-09 13:50:00,33.9,33.9,33.87,33.88,165000.0,16.8754,16.8754,16.8605,16.8654,165000.0
2013-01-09 14:00:00,33.89,33.9,33.87,33.88,73800.0,16.8704,16.8754,16.8605,16.8654,73800.0
2013-01-09 14:10:00,33.88,33.9,33.85,33.86,86200.0,16.8654,16.8754,16.8505,16.8555,86200.0
2013-01-09 14:20:00,33.86,33.86,33.75,33.76,75900.0,16.8555,16.8555,16.8007,16.8057,75900.0
2013-01-09 14:30:00,33.76,33.82,33.76,33.78,205800.0,16.8057,16.8356,16.8057,16.8156,205800.0
2013-01-09 14:40:00,33.79,33.79,33.74,33.77,83600.0,16.8206,16.8206,16.7957,16.8107,83600.0
2013-01-09 14:50:00,33.77,33.77,33.7,33.72,71700.0,16.8107,16.8107,16.7758,16.7858,71700.0
2013-01-09 15:00:00,33.72,33.77,33.7,33.75,133500.0,16.7858,16.8107,16.7758,16.8007,133500.0
2013-01-09 15:10:00,33.76,33.78,33.73,33.74,77400.0,16.8057,16.8156,16.7908,16.7957,77400.0
2013-01-09 15:20:00,33.74,33.78,33.74,33.75,147600.0,16.7957,16.8156,16.7957,16.8007,147600.0
2013-01-09 15:30:00,33.75,33.76,33.7,33.72,128200.0,16.8007,16.8057,16.7758,16.7858,128200.0
2013-01-09 15:40:00,33.72,33.75,33.69,33.71,177500.0,16.7858,16.8007,16.7708,16.7808,177500.0
2013-01-09 15:50:00,33.72,33.77,33.71,33.76,321900.0,16.7858,16.8107,16.7808,16.8057,321900.0
2013-01-10 09:30:00,33.96,34.1,33.91,33.96,118800.0,16.9053,16.9749,16.8804,16.9053,118800.0
2013-01-10 09:40:00,33.94,33.95,33.88,33.88,115800.0,16.8953,16.9003,16.8654,16.8654,115800.0
2013-01-10 09:50:00,33.89,33.89,33.79,33.79,93400.0,16.8704,16.8704,16.8206,16.8206,93400.0
2013-01-10 10:00:00,33.79,33.81,33.69,33.77,120600.0,16.8206,16.8306,16.7708,16.8107,120600.0
2013-01-10 10:10:00,33.78,33.84,33.74,33.8,190900.0,16.8156,16.8455,16.7957,16.8256,190900.0
2013-01-10 10:20:00,33.79,33.87,33.78,33.81,193300.0,16.8206,16.8605,16.8156,16.8306,193300.0
2013-01-10 10:30:00,33.81,33.83,33.72,33.77,121600.0,16.8306,16.8405,16.7858,16.8107,121600.0
2013-01-10 10:40:00,33.77,33.81,33.75,33.77,96500.0,16.8107,16.8306,16.8007,16.8107,96500.0
2013-01-10 10:50:00,33.77,33.78,33.65,33.66,110400.0,16.8107,16.8156,16.7509,16.7559,110400.0
2013-01-10 11:00:00,33.66,33.67,33.63,33.64,176700.0,16.7559,16.7609,16.741,16.746,176700.0
2013-01-10 11:10:00,33.65,33.66,33.58,33.59,128200.0,16.7509,16.7559,16.7161,16.7211,128200.0
2013-01-10 11:20:00,33.59,33.66,33.59,33.64,112000.0,16.7211,16.7559,16.7211,16.746,112000.0
2013-01-10 11:30:00,33.65,33.66,33.56,33.56,122200.0,16.7509,16.7559,16.7061,16.7061,122200.0
2013-01-10 11:40:00,33.57,33.59,33.55,33.58,75900.0,16.7111,16.7211,16.7012,16.7161,75900.0
2013-01-10 11:50:00,33.58,33.58,33.55,33.58,113300.0,16.7161,16.7161,16.7012,16.7161,113300.0
2013-01-10 12:00:00,33.58,33.64,33.56,33.64,73600.0,16.7161,16.746,16.7061,16.746,73600.0
2013-01-10 12:10:00,33.64,33.71,33.64,33.7,111200.0,16.746,16.7808,16.746,16.7758,111200.0
2013-01-10 12:20:00,33.69,33.73,33.68,33.7,112700.0,16.7708,16.7908,16.7659,16.7758,112700.0
2013-01-10 12:30:00,33.71,33.73,33.7,33.71,55900.0,16.7808,16.7908,16.7758,16.7808,55900.0
2013-01-10 12:40:00,33.71,33.72,33.68,33.72,99900.0,16.7808,16.7858,16.7659,16.7858,99900.0
2013-01-10 12:50:00,33.72,33.73,33.69,33.71,90700.0,16.7858,16.7908,16.7708,16.7808,90700.0
2013-01-10 13:00:00,33.72,33.73,33.69,33.71,74400.0,16.7858,16.7908,16.7708,16.7808,74400.0
2013-01-10 13:10:00,33.7,33.74,33.68,33.7,77900.0,16.7758,16.7957,16.7659,16.7758,77900.0
2013-01-10 13:20:00,33.71,33.72,33.68,33.69,49400.0,16.7808,16.7858,16.7659,16.7708,49400.0
2013-01-10 13:30:00,33.68,33.69,33.62,33.62,124100.0,16.7659,16.7708,16.736,16.736,124100.0
2013-01-10 13:40:00,33.62,33.64,33.59,33.61,93800.0,16.736,16.746,16.7211,16.731,93800.0
2013-01-10 13:50:00,33.6,33.67,33.59,33.67,76100.0,16.726,16.7609,16.7211,16.7609,76100.0
2013-01-10 14:00:00,33.66,33.71,33.66,33.7,60800.0,16.7559,16.7808,16.7559,16.7758,60800.0
2013-01-10 14:10:00,33.7,33.71,33.67,33.69,139500.0,16.7758,16.7808,16.7609,16.7708,139500.0
2013-01-10 14:20:00,33.69,33.7,33.65,33.67,121300.0,16.7708,16.7758,16.7509,16.7609,121300.0
2013-01-10 14:30:00,33.67,33.68,33.65,33.65,85800.0,16.7609,16.7659,16.7509,16.7509,85800.0
2013-01-10 14:40:00,33.65,33.7,33.63,33.66,125600.0,16.7509,16.7758,16.741,16.7559,125600.0
2013-01-10 14:50:00,33.66,33.7,33.65,33.67,56100.0,16.7559,16.7758,16.7509,16.7609,56100.0
2013-01-10 15:00:00,33.66,33.71,33.64,33.65,322300.0,16.7559,16.7808,16.746,16.7509,322300.0
2013-01-10 15:10:00,33.65,33.72,33.65,33.71,100400.0,16.7509,16.7858,16.7509,16.7808,100400.0
2013-01-10 15:20:00,33.71,33.74,33.69,33.7,150400.0,16.7808,16.7957,16.7708,16.7758,150400.0
2013-01-10 15:30:00,33.7,33.73,33.68,33.72,158300.0,16.7758,16.7908,16.7659,16.7858,158300.0
2013-01-10 15:40:00,33.72,33.75,33.69,33.75,217000.0,16.7858,16.8007,16.7708,16.8007,217000.0
2013-01-10 15:50:00,33.75,33.81,33.74,33.8,748000.0,16.8007,16.8306,16.7957,16.8256,748000.0
2013-01-11 09:30:00,33.95,34.01,33.81,33.89,357200.0,16.9003,16.9301,16.8306,16.8704,357200.0
2013-01-11 09:40:00,33.9,33.93,33.72,33.72,108300.0,16.8754,16.8903,16.7858,16.7858,108300.0
2013-01-11 09:50:00,33.73,33.76,33.66,33.75,151900.0,16.7908,16.8057,16.7559,16.8007,151900.0
2013-01-11 10:00:00,33.75,33.76,33.73,33.73,68500.0,16.8007,16.8057,16.7908,16.7908,68500.0
2013-01-11 10:10:00,33.73,33.75,33.59,33.59,218700.0,16.7908,16.8007,16.7211,16.7211,218700.0
2013-01-11 10:20:00,33.58,33.59,33.45,33.5,162400.0,16.7161,16.7211,16.6514,16.6763,162400.0
2013-01-11 10:30:00,33.5,33.55,33.48,33.5,98200.0,16.6763,16.7012,16.6663,16.6763,98200.0
2013-01-11 10:40:00,33.51,33.52,33.46,33.48,88000.0,16.6812,16.6862,16.6564,16.6663,88000.0
2013-01-11 10:50:00,33.48,33.57,33.45,33.53,162100.0,16.6663,16.7111,16.6514,16.6912,162100.0
2013-01-11 11:00:00,33.53,33.64,33.52,33.6,156500.0,16.6912,16.746,16.6862,16.726,156500.0
2013-01-11 11:10:00,33.6,33.62,33.58,33.6,80800.0,16.726,16.736,16.7161,16.726,80800.0
2013-01-11 11:20:00,33.6,33.63,33.59,33.59,152700.0,16.726,16.741,16.7211,16.7211,152700.0
2013-01-11 11:30:00,33.58,33.65,33.58,33.63,46100.0,16.7161,16.7509,16.7161,16.741,46100.0
2013-01-11 11:40:00,33.63,33.64,33.58,33.58,96400.0,16.741,16.746,16.7161,16.7161,96400.0
2013-01-11 11:50:00,33.59,33.61,33.57,33.58,59000.0,16.7211,16.731,16.7111,16.7161,59000.0
2013-01-11 12:00:00,33.58,33.59,33.57,33.57,42500.0,16.7161,16.7211,16.7111,16.7111,42500.0
2013-01-11 12:10:00,33.57,33.59,33.57,33.59,28700.0,16.7111,16.7211,16.7111,16.7211,28700.0
2013-01-11 12:20:00,33.59,33.59,33.55,33.58,56200.0,16.7211,16.7211,16.7012,16.7161,56200.0
2013-01-11 12:30:00,33.58,33.63,33.55,33.6,91200.0,16.7161,16.741,16.7012,16.726,91200.0
2013-01-11 12:40:00,33.61,33.62,33.59,33.61,76600.0,16.731,16.736,16.7211,16.731,76600.0
2013-01-11 12:50:00,33.62,33.63,33.58,33.6,75900.0,16.736,16.741,16.7161,16.726,75900.0
2013-01-11 13:00:00,33.59,33.61,33.58,33.59,24100.0,16.7211,16.731,16.7161,16.7211,24100.0
2013-01-11 13:10:00,33.59,33.6,33.56,33.57,34300.0,16.7211,16.726,16.7061,16.7111,34300.0
2013-01-11 13:20:00,33.57,33.57,33.55,33.55,18000.0,16.7111,16.7111,16.7012,16.7012,18000.0
2013-01-11 13:30:00,33.56,33.61,33.55,33.59,143100.0,16.7061,16.731,16.7012,16.7211,143100.0
2013-01-11 13:40:00,33.59,33.6,33.51,33.55,58200.0,16.7211,16.726,16.6812,16.7012,58200.0
2013-01-11 13:50:00,33.55,33.55,33.5,33.52,78800.0,16.7012,16.7012,16.6763,16.6862,78800.0
2013-01-11 14:00:00,33.52,33.52,33.49,33.49,163500.0,16.6862,16.6862,16.6713,16.6713,163500.0
2013-01-11 14:10:00,33.5,33.52,33.49,33.49,177000.0,16.6763,16.6862,16.6713,16.6713,177000.0
2013-01-11 14:20:00,33.49,33.53,33.49,33.49,128200.0,16.6713,16.6912,16.6713,16.6713,128200.0
2013-01-11 14:30:00,33.5,33.51,33.49,33.5,127300.0,16.6763,16.6812,16.6713,16.6763,127300.0
2013-01-11 14:40:00,33.5,33.51,33.49,33.5,75700.0,16.6763,16.6812,16.6713,16.6763,75700.0
2013-01-11 14:50:00,33.5,33.5,33.48,33.5,83800.0,16.6763,16.6763,16.6663,16.6763,83800.0
2013-01-11 15:00:00,33.49,33.51,33.48,33.5,153200.0,16.6713,16.6812,16.6663,16.6763,153200.0
2013-01-11 15:10:00,33.5,33.51,33.48,33.5,97700.0,16.6763,16.6812,16.6663,16.6763,97700.0
2013-01-11 15:20:00,33.5,33.52,33.48,33.5,201300.0,16.6763,16.6862,16.6663,16.6763,201300.0
2013-01-11 15:30:00,33.5,33.5,33.45,33.48,173600.0,16.6763,16.6763,16.6514,16.6663,173600.0
2013-01-11 15:40:00,33.48,33.5,33.46,33.48,205900.0,16.6663,16.6763,16.6564,16.6663,205900.0
2013-01-11 15:50:00,33.47,33.5,33.43,33.49,595900.0,16.6613,16.6763,16.6414,16.6713,595900.0
2013-01-14 09:30:00,33.52,33.62,33.46,33.49,130000.0,16.6862,16.736,16.6564,16.6713,130000.0
2013-01-14 09:40:00,33.49,33.5,33.35,33.35,98300.0,16.6713,16.6763,16.6016,16.6016,98300.0
2013-01-14 09:50:00,33.36,33.41,33.3,33.34,98600.0,16.6066,16.6315,16.5767,16.5966,98600.0
2013-01-14 10:00:00,33.35,33.41,33.32,33.38,61100.0,16.6016,16.6315,16.5867,16.6165,61100.0
2013-01-14 10:10:00,33.39,33.49,33.37,33.45,83300.0,16.6215,16.6713,16.6116,16.6514,83300.0
2013-01-14 10:20:00,33.46,33.46,33.4,33.41,43500.0,16.6564,16.6564,16.6265,16.6315,43500.0
2013-01-14 10:30:00,33.41,33.44,33.37,33.4,52500.0,16.6315,16.6464,16.6116,16.6265,52500.0
2013-01-14 10:40:00,33.4,33.43,33.37,33.37,64000.0,16.6265,16.6414,16.6116,16.6116,64000.0
2013-01-14 10:50:00,33.37,33.38,33.33,33.34,72500.0,16.6116,16.6165,16.5916,16.5966,72500.0
2013-01-14 11:00:00,33.34,33.39,33.33,33.37,80400.0,16.5966,16.6215,16.5916,16.6116,80400.0
2013-01-14 11:10:00,33.36,33.37,33.32,33.33,76400.0,16.6066,16.6116,16.5867,16.5916,76400.0
2013-01-14 11:20:00,33.33,33.34,33.26,33.29,123000.0,16.5916,16.5966,16.5568,16.5717,123000.0
2013-01-14 11:30:00,33.3,33.33,33.29,33.29,73600.0,16.5767,16.5916,16.5717,16.5717,73600.0
2013-01-14 11:40:00,33.29,33.31,33.27,33.3,82400.0,16.5717,16.5817,16.5618,16.5767,82400.0
2013-01-14 11:50:00,33.3,33.3,33.25,33.28,90600.0,16.5767,16.5767,16.5518,16.5667,90600.0
2013-01-14 12:00:00,33.28,33.34,33.28,33.33,49500.0,16.5667,16.5966,16.5667,16.5916,49500.0
2013-01-14 12:10:00,33.34,33.38,33.33,33.35,100600.0,16.5966,16.6165,16.5916,16.6016,100600.0
2013-01-14 12:20:00,33.35,33.38,33.33,33.33,43100.0,16.6016,16.6165,16.5916,16.5916,43100.0
2013-01-14 12:30:00,33.33,33.36,33.33,33.35,34900.0,16.5916,16.6066,16.5916,16.6016,34900.0
2013-01-14 12:40:00,33.35,33.37,33.34,33.35,23600.0,16.6016,16.6116,16.5966,16.6016,23600.0
2013-01-14 12:50:00,33.35,33.36,33.33,33.34,16900.0,16.6016,16.6066,16.5916,16.5966,16900.0
2013-01-14 13:00:00,33.34,33.34,33.3,33.31,49700.0,16.5966,16.5966,16.5767,16.5817,49700.0
2013-01-14 13:10:00,33.3,33.34,33.28,33.34,76500.0,16.5767,16.5966,16.5667,16.5966,76500.0
2013-01-14 13:20:00,33.34,33.36,33.32,33.34,38200.0,16.5966,16.6066,16.5867,16.5966,38200.0
2013-01-14 13:30:00,33.34,33.35,33.33,33.35,27500.0,16.5966,16.6016,16.5916,16.6016,27500.0
2013-01-14 13:40:00,33.34,33.38,33.34,33.38,71100.0,16.5966,16.6165,16.5966,16.6165,71100.0
2013-01-14 13:50:00,33.37,33.42,33.35,33.42,120100.0,16.6116,16.6364,16.6016,16.6364,120100.0
2013-01-14 14:00:00,33.41,33.46,33.41,33.44,105100.0,16.6315,16.6564,16.6315,16.6464,105100.0
2013-01-14 14:10:00,33.43,33.49,33.42,33.49,56500.0,16.6414,16.6713,16.6364,16.6713,56500.0
2013-01-14 14:20:00,33.48,33.51,33.46,33.5,72000.0,16.6663,16.6812,16.6564,16.6763,72000.0
2013-01-14 14:30:00,33.5,33.58,33.49,33.55,113500.0,16.6763,16.7161,16.6713,16.7012,113500.0
2013-01-14 14:40:00,33.54,33.55,33.45,33.48,55900.0,16.6962,16.7012,16.6514,16.6663,55900.0
2013-01-14 14:50:00,33.48,33.53,33.48,33.51,108100.0,16.6663,16.6912,16.6663,16.6812,108100.0
2013-01-14 15:00:00,33.51,33.52,33.47,33.5,171600.0,16.6812,16.6862,16.6613,16.6763,171600.0
2013-01-14 15:10:00,33.5,33.54,33.5,33.51,97900.0,16.6763,16.6962,16.6763,16.6812,97900.0
2013-01-14 15:20:00,33.5,33.53,33.45,33.46,106700.0,16.6763,16.6912,16.6514,16.6564,106700.0
2013-01-14 15:30:00,33.46,33.5,33.43,33.45,165900.0,16.6564,16.6763,16.6414,16.6514,165900.0
2013-01-14 15:40:00,33.46,33.48,33.45,33.47,93700.0,16.6564,16.6663,16.6514,16.6613,93700.0
2013-01-14 15:50:00,33.47,33.48,33.42,33.47,301300.0,16.6613,16.6663,16.6364,16.6613,301300.0
2013-01-15 09:30:00,33.28,33.31,33.11,33.23,240500.0,16.5667,16.5817,16.4821,16.5419,240500.0
2013-01-15 09:40:00,33.23,33.25,33.17,33.2,133700.0,16.5419,16.5518,16.512,16.5269,133700.0
2013-01-15 09:50:00,33.2,33.24,33.1,33.12,272900.0,16.5269,16.5468,16.4771,16.4871,272900.0
2013-01-15 10:00:00,33.12,33.24,33.11,33.24,139400.0,16.4871,16.5468,16.4821,16.5468,139400.0
2013-01-15 10:10:00,33.24,33.24,33.18,33.22,299700.0,16.5468,16.5468,16.517,16.5369,299700.0
2013-01-15 10:20:00,33.22,33.23,33.13,33.19,228500.0,16.5369,16.5419,16.4921,16.5219,228500.0
2013-01-15 10:30:00,33.2,33.23,33.16,33.2,740000.0,16.5269,16.5419,16.507,16.5269,740000.0
2013-01-15 10:40:00,33.2,33.28,33.2,33.24,242700.0,16.5269,16.5667,16.5269,16.5468,242700.0
2013-01-15 10:50:00,33.23,33.24,33.23,33.24,106800.0,16.5419,16.5468,16.5419,16.5468,106800.0
2013-01-15 11:00:00,33.24,33.25,33.23,33.24,114700.0,16.5468,16.5518,16.5419,16.5468,114700.0
2013-01-15 11:10:00,33.23,33.27,33.22,33.25,361600.0,16.5419,16.5618,16.5369,16.5518,361600.0
2013-01-15 11:20:00,33.25,33.31,33.23,33.3,82400.0,16.5518,16.5817,16.5419,16.5767,82400.0
2013-01-15 11:30:00,33.31,33.42,33.3,33.4,96300.0,16.5817,16.6364,16.5767,16.6265,96300.0
2013-01-15 11:40:00,33.4,33.41,33.36,33.38,102100.0,16.6265,16.6315,16.6066,16.6165,102100.0
2013-01-15 11:50:00,33.39,33.4,33.33,33.39,120900.0,16.6215,16.6265,16.5916,16.6215,120900.0
2013-01-15 12:00:00,33.39,33.42,33.35,33.36,70200.0,16.6215,16.6364,16.6016,16.6066,70200.0
2013-01-15 12:10:00,33.35,33.42,33.34,33.4,65700.0,16.6016,16.6364,16.5966,16.6265,65700.0
2013-01-15 12:20:00,33.4,33.41,33.33,33.34,58000.0,16.6265,16.6315,16.5916,16.5966,58000.0
2013-01-15 12:30:00,33.33,33.4,33.33,33.36,131900.0,16.5916,16.6265,16.5916,16.6066,131900.0
2013-01-15 12:40:00,33.36,33.37,33.34,33.36,35500.0,16.6066,16.6116,16.5966,16.6066,35500.0
2013-01-15 12:50:00,33.35,33.39,33.35,33.37,83000.0,16.6016,16.6215,16.6016,16.6116,83000.0
2013-01-15 13:00:00,33.37,33.38,33.34,33.38,39600.0,16.6116,16.6165,16.5966,16.6165,39600.0
2013-01-15 13:10:00,33.38,33.38,33.34,33.35,68000.0,16.6165,16.6165,16.5966,16.6016,68000.0
2013-01-15 13:20:00,33.35,33.36,33.32,33.33,92100.0,16.6016,16.6066,16.5867,16.5916,92100.0
2013-01-15 13:30:00,33.34,33.36,33.31,33.34,61600.0,16.5966,16.6066,16.5817,16.5966,61600.0
2013-01-15 13:40:00,33.34,33.34,33.31,33.31,38300.0,16.5966,16.5966,16.5817,16.5817,38300.0
2013-01-15 13:50:00,33.31,33.33,33.25,33.29,119000.0,16.5817,16.5916,16.5518,16.5717,119000.0
2013-01-15 14:00:00,33.3,33.33,33.29,33.32,59200.0,16.5767,16.5916,16.5717,16.5867,59200.0
2013-01-15 14:10:00,33.33,33.33,33.3,33.31,90400.0,16.5916,16.5916,16.5767,16.5817,90400.0
2013-01-15 14:20:00,33.31,33.32,33.26,33.27,97300.0,16.5817,16.5867,16.5568,16.5618,97300.0
2013-01-15 14:30:00,33.27,33.29,33.26,33.27,137600.0,16.5618,16.5717,16.5568,16.5618,137600.0
2013-01-15 14:40:00,33.27,33.33,33.27,33.31,150200.0,16.5618,16.5916,16.5618,16.5817,150200.0
2013-01-15 14:50:00,33.3,33.34,33.3,33.31,105000.0,16.5767,16.5966,16.5767,16.5817,105000.0
2013-01-15 15:00:00,33.32,33.32,33.26,33.28,247600.0,16.5867,16.5867,16.5568,16.5667,247600.0
2013-01-15 15:10:00,33.29,33.29,33.25,33.28,143000.0,16.5717,16.5717,16.5518,16.5667,143000.0
2013-01-15 15:20:00,33.27,33.31,33.26,33.28,258800.0,16.5618,16.5817,16.5568,16.5667,258800.0
2013-01-15 15:30:00,33.29,33.31,33.25,33.26,467400.0,16.5717,16.5817,16.5518,16.5568,467400.0
2013-01-15 15:40:00,33.26,33.32,33.26,33.27,335900.0,16.5568,16.5867,16.5568,16.5618,335900.0
2013-01-15 15:50:00,33.28,33.3,33.27,33.3,436000.0,16.5667,16.5767,16.5618,16.5767,436000.0
2013-01-16 09:30:00,33.23,33.33,33.16,33.2,123400.0,16.5419,16.5916,16.507,16.5269,123400.0
2013-01-16 09:40:00,33.21,33.23,33.12,33.23,177700.0,16.5319,16.5419,16.4871,16.5419,177700.0
2013-01-16 09:50:00,33.24,33.27,33.18,33.19,171400.0,16.5468,16.5618,16.517,16.5219,171400.0
2013-01-16 10:00:00,33.2,33.3,33.19,33.3,181000.0,16.5269,16.5767,16.5219,16.5767,181000.0
2013-01-16 10:10:00,33.3,33.31,33.26,33.29,73800.0,16.5767,16.5817,16.5568,16.5717,73800.0
2013-01-16 10:20:00,33.29,33.31,33.26,33.27,85800.0,16.5717,16.5817,16.5568,16.5618,85800.0
2013-01-16 10:30:00,33.27,33.3,33.22,33.25,508200.0,16.5618,16.5767,16.5369,16.5518,508200.0
2013-01-16 10:40:00,33.27,33.39,33.26,33.37,266700.0,16.5618,16.6215,16.5568,16.6116,266700.0
2013-01-16 10:50:00,33.38,33.41,33.32,33.33,210200.0,16.6165,16.6315,16.5867,16.5916,210200.0
2013-01-16 11:00:00,33.33,33.37,33.32,33.33,91100.0,16.5916,16.6116,16.5867,16.5916,91100.0
2013-01-16 11:10:00,33.34,33.36,33.33,33.34,78600.0,16.5966,16.6066,16.5916,16.5966,78600.0
2013-01-16 11:20:00,33.33,33.35,33.3,33.32,85100.0,16.5916,16.6016,16.5767,16.5867,85100.0
2013-01-16 11:30:00,33.32,33.34,33.31,33.34,49200.0,16.5867,16.5966,16.5817,16.5966,49200.0
2013-01-16 11:40:00,33.34,33.38,33.32,33.34,101100.0,16.5966,16.6165,16.5867,16.5966,101100.0
2013-01-16 11:50:00,33.33,33.36,33.33,33.35,76000.0,16.5916,16.6066,16.5916,16.6016,76000.0
2013-01-16 12:00:00,33.35,33.35,33.32,33.33,81500.0,16.6016,16.6016,16.5867,16.5916,81500.0
2013-01-16 12:10:00,33.33,33.34,33.31,33.32,46500.0,16.5916,16.5966,16.5817,16.5867,46500.0
2013-01-16 12:20:00,33.33,33.35,33.31,33.35,27000.0,16.5916,16.6016,16.5817,16.6016,27000.0
2013-01-16 12:30:00,33.35,33.43,33.33,33.43,76400.0,16.6016,16.6414,16.5916,16.6414,76400.0
2013-01-16 12:40:00,33.42,33.44,33.39,33.4,75000.0,16.6364,16.6464,16.6215,16.6265,75000.0
2013-01-16 12:50:00,33.4,33.41,33.33,33.34,162300.0,16.6265,16.6315,16.5916,16.5966,162300.0
2013-01-16 13:00:00,33.34,33.34,33.31,33.32,112500.0,16.5966,16.5966,16.5817,16.5867,112500.0
2013-01-16 13:10:00,33.32,33.32,33.3,33.3,82400.0,16.5867,16.5867,16.5767,16.5767,82400.0
2013-01-16 13:20:00,33.31,33.32,33.29,33.3,113900.0,16.5817,16.5867,16.5717,16.5767,113900.0
2013-01-16 13:30:00,33.3,33.34,33.29,33.33,98100.0,16.5767,16.5966,16.5717,16.5916,98100.0
2013-01-16 13:40:00,33.34,33.36,33.31,33.33,111100.0,16.5966,16.6066,16.5817,16.5916,111100.0
2013-01-16 13:50:00,33.33,33.37,33.32,33.36,69100.0,16.5916,16.6116,16.5867,16.6066,69100.0
2013-01-16 14:00:00,33.36,33.38,33.34,33.36,82300.0,16.6066,16.6165,16.5966,16.6066,82300.0
2013-01-16 14:10:00,33.37,33.43,33.36,33.43,61000.0,16.6116,16.6414,16.6066,16.6414,61000.0
2013-01-16 14:20:00,33.43,33.47,33.42,33.44,83800.0,16.6414,16.6613,16.6364,16.6464,83800.0
2013-01-16 14:30:00,33.45,33.49,33.45,33.46,145900.0,16.6514,16.6713,16.6514,16.6564,145900.0
2013-01-16 14:40:00,33.46,33.48,33.45,33.47,97800.0,16.6564,16.6663,16.6514,16.6613,97800.0
2013-01-16 14:50:00,33.48,33.49,33.45,33.48,147700.0,16.6663,16.6713,16.6514,16.6663,147700.0
2013-01-16 15:00:00,33.48,33.5,33.46,33.5,409500.0,16.6663,16.6763,16.6564,16.6763,409500.0
2013-01-16 15:10:00,33.5,33.51,33.48,33.5,139700.0,16.6763,16.6812,16.6663,16.6763,139700.0
2013-01-16 15:20:00,33.49,33.5,33.42,33.42,70700.0,16.6713,16.6763,16.6364,16.6364,70700.0
2013-01-16 15:30:00,33.42,33.47,33.41,33.45,110400.0,16.6364,16.6613,16.6315,16.6514,110400.0
2013-01-16 15:40:00,33.44,33.45,33.4,33.43,148100.0,16.6464,16.6514,16.6265,16.6414,148100.0
2013-01-16 15:50:00,33.44,33.44,33.38,33.43,356100.0,16.6464,16.6464,16.6165,16.6414,356100.0
2013-01-17 09:30:00,33.57,33.75,33.48,33.51,126600.0,16.7111,16.8007,16.6663,16.6812,126600.0
2013-01-17 09:40:00,33.51,33.52,33.39,33.41,74200.0,16.6812,16.6862,16.6215,16.6315,74200.0
2013-01-17 09:50:00,33.41,33.49,33.38,33.44,89800.0,16.6315,16.6713,16.6165,16.6464,89800.0
2013-01-17 10:00:00,33.44,33.51,33.39,33.48,132000.0,16.6464,16.6812,16.6215,16.6663,132000.0
2013-01-17 10:10:00,33.49,33.53,33.44,33.44,191400.0,16.6713,16.6912,16.6464,16.6464,191400.0
2013-01-17 10:20:00,33.45,33.48,33.43,33.46,128100.0,16.6514,16.6663,16.6414,16.6564,128100.0
2013-01-17 10:30:00,33.46,33.65,33.46,33.6,155400.0,16.6564,16.7509,16.6564,16.726,155400.0
2013-01-17 10:40:00,33.59,33.65,33.57,33.64,199100.0,16.7211,16.7509,16.7111,16.746,199100.0
2013-01-17 10:50:00,33.64,33.72,33.62,33.64,178600.0,16.746,16.7858,16.736,16.746,178600.0
2013-01-17 11:00:00,33.65,33.69,33.58,33.58,208600.0,16.7509,16.7708,16.7161,16.7161,208600.0
2013-01-17 11:10:00,33.58,33.6,33.55,33.6,117700.0,16.7161,16.726,16.7012,16.726,117700.0
2013-01-17 11:20:00,33.59,33.66,33.59,33.64,126000.0,16.7211,16.7559,16.7211,16.746,126000.0
2013-01-17 11:30:00,33.65,33.74,33.64,33.68,159900.0,16.7509,16.7957,16.746,16.7659,159900.0
2013-01-17 11:40:00,33.67,33.7,33.63,33.68,72700.0,16.7609,16.7758,16.741,16.7659,72700.0
2013-01-17 11:50:00,33.68,33.8,33.68,33.73,201200.0,16.7659,16.8256,16.7659,16.7908,201200.0
2013-01-17 12:00:00,33.73,33.83,33.73,33.78,90400.0,16.7908,16.8405,16.7908,16.8156,90400.0
2013-01-17 12:10:00,33.78,33.85,33.77,33.84,186000.0,16.8156,16.8505,16.8107,16.8455,186000.0
2013-01-17 12:20:00,33.85,33.91,33.85,33.87,170600.0,16.8505,16.8804,16.8505,16.8605,170600.0
2013-01-17 12:30:00,33.85,33.91,33.84,33.9,130600.0,16.8505,16.8804,16.8455,16.8754,130600.0
2013-01-17 12:40:00,33.9,34.03,33.89,34.01,291500.0,16.8754,16.9401,16.8704,16.9301,291500.0
2013-01-17 12:50:00,34.01,34.04,33.92,33.93,228900.0,16.9301,16.9451,16.8853,16.8903,228900.0
2013-01-17 13:00:00,33.92,33.94,33.9,33.92,74100.0,16.8853,16.8953,16.8754,16.8853,74100.0
2013-01-17 13:10:00,33.92,33.96,33.92,33.94,109100.0,16.8853,16.9053,16.8853,16.8953,109100.0
2013-01-17 13:20:00,33.95,33.98,33.94,33.97,61700.0,16.9003,16.9152,16.8953,16.9102,61700.0
2013-01-17 13:30:00,33.97,33.98,33.94,33.94,65800.0,16.9102,16.9152,16.8953,16.8953,65800.0
2013-01-17 13:40:00,33.95,34.0,33.94,34.0,110300.0,16.9003,16.9252,16.8953,16.9252,110300.0
2013-01-17 13:50:00,34.0,34.02,33.98,34.0,271400.0,16.9252,16.9351,16.9152,16.9252,271400.0
2013-01-17 14:00:00,33.99,34.01,33.97,33.98,126500.0,16.9202,16.9301,16.9102,16.9152,126500.0
2013-01-17 14:10:00,33.98,34.01,33.96,34.0,112500.0,16.9152,16.9301,16.9053,16.9252,112500.0
2013-01-17 14:20:00,34.0,34.02,33.9,33.95,548600.0,16.9252,16.9351,16.8754,16.9003,548600.0
2013-01-17 14:30:00,33.96,33.96,33.91,33.91,112700.0,16.9053,16.9053,16.8804,16.8804,112700.0
2013-01-17 14:40:00,33.91,33.93,33.87,33.9,165200.0,16.8804,16.8903,16.8605,16.8754,165200.0
2013-01-17 14:50:00,33.9,33.91,33.84,33.86,150200.0,16.8754,16.8804,16.8455,16.8555,150200.0
2013-01-17 15:00:00,33.85,33.9,33.84,33.89,83200.0,16.8505,16.8754,16.8455,16.8704,83200.0
2013-01-17 15:10:00,33.9,33.9,33.87,33.9,107700.0,16.8754,16.8754,16.8605,16.8754,107700.0
2013-01-17 15:20:00,33.89,33.91,33.87,33.91,166600.0,16.8704,16.8804,16.8605,16.8804,166600.0
2013-01-17 15:30:00,33.91,33.91,33.83,33.84,241600.0,16.8804,16.8804,16.8405,16.8455,241600.0
2013-01-17 15:40:00,33.84,33.86,33.78,33.81,394200.0,16.8455,16.8555,16.8156,16.8306,394200.0
2013-01-17 15:50:00,33.8,33.86,33.8,33.8,487200.0,16.8256,16.8555,16.8256,16.8256,487200.0
2013-01-18 09:30:00,33.78,33.93,33.7,33.9,758300.0,16.8156,16.8903,16.7758,16.8754,758300.0
2013-01-18 09:40:00,33.91,34.0,33.89,33.95,313100.0,16.8804,16.9252,16.8704,16.9003,313100.0
2013-01-18 09:50:00,33.95,34.02,33.92,34.01,365600.0,16.9003,16.9351,16.8853,16.9301,365600.0
2013-01-18 10:00:00,34.01,34.05,33.97,34.04,460700.0,16.9301,16.9501,16.9102,16.9451,460700.0
2013-01-18 10:10:00,34.03,34.07,33.99,34.05,120800.0,16.9401,16.96,16.9202,16.9501,120800.0
2013-01-18 10:20:00,34.05,34.12,34.03,34.11,89700.0,16.9501,16.9849,16.9401,16.9799,89700.0
2013-01-18 10:30:00,34.1,34.16,34.07,34.15,347700.0,16.9749,17.0048,16.96,16.9998,347700.0
2013-01-18 10:40:00,34.14,34.17,34.08,34.16,157200.0,16.9949,17.0098,16.965,17.0048,157200.0
2013-01-18 10:50:00,34.17,34.21,34.16,34.2,172400.0,17.0098,17.0297,17.0048,17.0247,172400.0
2013-01-18 11:00:00,34.2,34.21,34.13,34.2,194500.0,17.0247,17.0297,16.9899,17.0247,194500.0
2013-01-18 11:10:00,34.2,34.27,34.18,34.26,376500.0,17.0247,17.0596,17.0148,17.0546,376500.0
2013-01-18 11:20:00,34.26,34.31,34.23,34.3,271700.0,17.0546,17.0795,17.0397,17.0745,271700.0
2013-01-18 11:30:00,34.29,34.31,34.22,34.24,120200.0,17.0695,17.0795,17.0347,17.0446,120200.0
2013-01-18 11:40:00,34.24,34.28,34.19,34.2,206400.0,17.0446,17.0645,17.0197,17.0247,206400.0
2013-01-18 11:50:00,34.2,34.24,34.2,34.22,72100.0,17.0247,17.0446,17.0247,17.0347,72100.0
2013-01-18 12:00:00,34.21,34.22,34.18,34.18,45000.0,17.0297,17.0347,17.0148,17.0148,45000.0
2013-01-18 12:10:00,34.19,34.22,34.17,34.2,58100.0,17.0197,17.0347,17.0098,17.0247,58100.0
2013-01-18 12:20:00,34.2,34.21,34.18,34.2,53900.0,17.0247,17.0297,17.0148,17.0247,53900.0
2013-01-18 12:30:00,34.19,34.22,34.18,34.19,50200.0,17.0197,17.0347,17.0148,17.0197,50200.0
2013-01-18 12:40:00,34.18,34.19,34.17,34.18,32700.0,17.0148,17.0197,17.0098,17.0148,32700.0
2013-01-18 12:50:00,34.18,34.35,34.17,34.34,214300.0,17.0148,17.0994,17.0098,17.0944,214300.0
2013-01-18 13:00:00,34.34,34.36,34.31,34.36,119300.0,17.0944,17.1044,17.0795,17.1044,119300.0
2013-01-18 13:10:00,34.36,34.42,34.34,34.42,116100.0,17.1044,17.1342,17.0944,17.1342,116100.0
2013-01-18 13:20:00,34.41,34.45,34.36,34.37,114100.0,17.1293,17.1492,17.1044,17.1093,114100.0
2013-01-18 13:30:00,34.36,34.37,34.32,34.32,93000.0,17.1044,17.1093,17.0845,17.0845,93000.0
2013-01-18 13:40:00,34.33,34.41,34.32,34.41,94000.0,17.0894,17.1293,17.0845,17.1293,94000.0
2013-01-18 13:50:00,34.4,34.47,34.4,34.47,148400.0,17.1243,17.1591,17.1243,17.1591,148400.0
2013-01-18 14:00:00,34.46,34.55,34.42,34.53,163800.0,17.1542,17.199,17.1342,17.189,163800.0
2013-01-18 14:10:00,34.53,34.61,34.52,34.59,252200.0,17.189,17.2288,17.184,17.2189,252200.0
2013-01-18 14:20:00,34.59,34.65,34.58,34.62,150300.0,17.2189,17.2487,17.2139,17.2338,150300.0
2013-01-18 14:30:00,34.62,34.66,34.6,34.65,175100.0,17.2338,17.2537,17.2238,17.2487,175100.0
2013-01-18 14:40:00,34.66,34.67,34.62,34.62,117300.0,17.2537,17.2587,17.2338,17.2338,117300.0
2013-01-18 14:50:00,34.62,34.63,34.58,34.61,178800.0,17.2338,17.2388,17.2139,17.2288,178800.0
2013-01-18 15:00:00,34.61,34.65,34.6,34.61,187300.0,17.2288,17.2487,17.2238,17.2288,187300.0
2013-01-18 15:10:00,34.61,34.63,34.57,34.58,247500.0,17.2288,17.2388,17.2089,17.2139,247500.0
2013-01-18 15:20:00,34.58,34.63,34.57,34.57,333000.0,17.2139,17.2388,17.2089,17.2089,333000.0
2013-01-18 15:30:00,34.58,34.69,34.57,34.68,431900.0,17.2139,17.2686,17.2089,17.2637,431900.0
2013-01-18 15:40:00,34.68,34.73,34.65,34.73,258900.0,17.2637,17.2886,17.2487,17.2886,258900.0
2013-01-18 15:50:00,34.73,34.76,34.68,34.73,795100.0,17.2886,17.3035,17.2637,17.2886,795100.0
2013-01-22 09:30:00,34.68,34.95,34.68,34.89,222500.0,17.2637,17.3981,17.2637,17.3682,222500.0
2013-01-22 09:40:00,34.88,34.93,34.81,34.91,240000.0,17.3632,17.3881,17.3284,17.3782,240000.0
2013-01-22 09:50:00,34.91,34.95,34.81,34.81,122100.0,17.3782,17.3981,17.3284,17.3284,122100.0
2013-01-22 10:00:00,34.81,34.83,34.77,34.8,143000.0,17.3284,17.3383,17.3085,17.3234,143000.0
2013-01-22 10:10:00,34.79,34.82,34.67,34.69,158600.0,17.3184,17.3334,17.2587,17.2686,158600.0
2013-01-22 10:20:00,34.67,34.73,34.64,34.64,158300.0,17.2587,17.2886,17.2438,17.2438,158300.0
2013-01-22 10:30:00,34.64,34.73,34.64,34.72,133000.0,17.2438,17.2886,17.2438,17.2836,133000.0
2013-01-22 10:40:00,34.71,34.78,34.68,34.77,151600.0,17.2786,17.3134,17.2637,17.3085,151600.0
2013-01-22 10:50:00,34.76,34.78,34.72,34.72,120100.0,17.3035,17.3134,17.2836,17.2836,120100.0
2013-01-22 11:00:00,34.72,34.78,34.71,34.77,98200.0,17.2836,17.3134,17.2786,17.3085,98200.0
2013-01-22 11:10:00,34.77,34.84,34.73,34.84,166100.0,17.3085,17.3433,17.2886,17.3433,166100.0
2013-01-22 11:20:00,34.84,34.94,34.83,34.91,170900.0,17.3433,17.3931,17.3383,17.3782,170900.0
2013-01-22 11:30:00,34.9,34.95,34.9,34.93,208800.0,17.3732,17.3981,17.3732,17.3881,208800.0
2013-01-22 11:40:00,34.93,34.98,34.92,34.93,113200.0,17.3881,17.413,17.3831,17.3881,113200.0
2013-01-22 11:50:00,34.92,34.95,34.88,34.9,118100.0,17.3831,17.3981,17.3632,17.3732,118100.0
2013-01-22 12:00:00,34.9,35.03,34.89,34.94,221100.0,17.3732,17.4379,17.3682,17.3931,221100.0
2013-01-22 12:10:00,34.94,35.06,34.93,35.04,120900.0,17.3931,17.4528,17.3881,17.4429,120900.0
2013-01-22 12:20:00,35.05,35.09,35.03,35.05,91000.0,17.4479,17.4678,17.4379,17.4479,91000.0
2013-01-22 12:30:00,35.05,35.11,35.04,35.09,116700.0,17.4479,17.4777,17.4429,17.4678,116700.0
2013-01-22 12:40:00,35.09,35.1,35.05,35.07,148000.0,17.4678,17.4727,17.4479,17.4578,148000.0
2013-01-22 12:50:00,35.07,35.12,35.07,35.12,121100.0,17.4578,17.4827,17.4578,17.4827,121100.0
2013-01-22 13:00:00,35.12,35.14,35.09,35.09,76300.0,17.4827,17.4927,17.4678,17.4678,76300.0
2013-01-22 13:10:00,35.1,35.22,35.09,35.21,191200.0,17.4727,17.5325,17.4678,17.5275,191200.0
2013-01-22 13:20:00,35.21,35.21,35.16,35.19,109300.0,17.5275,17.5275,17.5026,17.5175,109300.0
2013-01-22 13:30:00,35.18,35.2,35.16,35.19,80900.0,17.5126,17.5225,17.5026,17.5175,80900.0
2013-01-22 13:40:00,35.17,35.19,35.14,35.15,81800.0,17.5076,17.5175,17.4927,17.4976,81800.0
2013-01-22 13:50:00,35.14,35.15,35.09,35.12,105400.0,17.4927,17.4976,17.4678,17.4827,105400.0
2013-01-22 14:00:00,35.11,35.12,35.09,35.12,56000.0,17.4777,17.4827,17.4678,17.4827,56000.0
2013-01-22 14:10:00,35.12,35.17,35.11,35.17,94500.0,17.4827,17.5076,17.4777,17.5076,94500.0
2013-01-22 14:20:00,35.17,35.18,35.15,35.18,89100.0,17.5076,17.5126,17.4976,17.5126,89100.0
2013-01-22 14:30:00,35.18,35.2,35.16,35.17,200000.0,17.5126,17.5225,17.5026,17.5076,200000.0
2013-01-22 14:40:00,35.16,35.16,35.12,35.12,63000.0,17.5026,17.5026,17.4827,17.4827,63000.0
2013-01-22 14:50:00,35.13,35.14,35.09,35.14,90000.0,17.4877,17.4927,17.4678,17.4927,90000.0
2013-01-22 15:00:00,35.14,35.14,35.09,35.12,99400.0,17.4927,17.4927,17.4678,17.4827,99400.0
2013-01-22 15:10:00,35.12,35.12,35.07,35.09,133800.0,17.4827,17.4827,17.4578,17.4678,133800.0
2013-01-22 15:20:00,35.09,35.09,35.03,35.06,200100.0,17.4678,17.4678,17.4379,17.4528,200100.0
2013-01-22 15:30:00,35.06,35.1,35.05,35.1,192800.0,17.4528,17.4727,17.4479,17.4727,192800.0
2013-01-22 15:40:00,35.09,35.1,35.07,35.08,304700.0,17.4678,17.4727,17.4578,17.4628,304700.0
2013-01-22 15:50:00,35.09,35.14,35.08,35.14,479600.0,17.4678,17.4927,17.4628,17.4927,479600.0
2013-01-23 09:30:00,35.07,35.24,35.02,35.22,142400.0,17.4578,17.5424,17.4329,17.5325,142400.0
2013-01-23 09:40:00,35.2,35.22,35.07,35.13,146600.0,17.5225,17.5325,17.4578,17.4877,146600.0
2013-01-23 09:50:00,35.11,35.2,35.08,35.17,98000.0,17.4777,17.5225,17.4628,17.5076,98000.0
2013-01-23 10:00:00,35.17,35.18,35.07,35.1,139500.0,17.5076,17.5126,17.4578,17.4727,139500.0
2013-01-23 10:10:00,35.1,35.16,35.04,35.09,61000.0,17.4727,17.5026,17.4429,17.4678,61000.0
2013-01-23 10:20:00,35.09,35.1,34.99,35.01,86800.0,17.4678,17.4727,17.418,17.4279,86800.0
2013-01-23 10:30:00,35.01,35.01,34.94,34.95,97400.0,17.4279,17.4279,17.3931,17.3981,97400.0
2013-01-23 10:40:00,34.97,34.97,34.88,34.88,76400.0,17.408,17.408,17.3632,17.3632,76400.0
2013-01-23 10:50:00,34.89,34.91,34.85,34.9,198600.0,17.3682,17.3782,17.3483,17.3732,198600.0
2013-01-23 11:00:00,34.9,34.93,34.89,34.92,72200.0,17.3732,17.3881,17.3682,17.3831,72200.0
2013-01-23 11:10:00,34.92,34.95,34.89,34.93,90400.0,17.3831,17.3981,17.3682,17.3881,90400.0
2013-01-23 11:20:00,34.93,34.95,34.9,34.91,115800.0,17.3881,17.3981,17.3732,17.3782,115800.0
2013-01-23 11:30:00,34.9,34.95,34.89,34.94,87800.0,17.3732,17.3981,17.3682,17.3931,87800.0
2013-01-23 11:40:00,34.93,34.93,34.86,34.86,68100.0,17.3881,17.3881,17.3533,17.3533,68100.0
2013-01-23 11:50:00,34.86,34.91,34.84,34.91,89500.0,17.3533,17.3782,17.3433,17.3782,89500.0
2013-01-23 12:00:00,34.89,34.92,34.86,34.88,125600.0,17.3682,17.3831,17.3533,17.3632,125600.0
2013-01-23 12:10:00,34.89,34.94,34.87,34.89,98700.0,17.3682,17.3931,17.3582,17.3682,98700.0
2013-01-23 12:20:00,34.9,34.9,34.86,34.89,44800.0,17.3732,17.3732,17.3533,17.3682,44800.0
2013-01-23 12:30:00,34.88,34.99,34.88,34.96,97800.0,17.3632,17.418,17.3632,17.4031,97800.0
2013-01-23 12:40:00,34.95,35.0,34.95,34.98,41100.0,17.3981,17.423,17.3981,17.413,41100.0
2013-01-23 12:50:00,34.98,35.03,34.95,35.02,70200.0,17.413,17.4379,17.3981,17.4329,70200.0
2013-01-23 13:00:00,35.02,35.02,34.98,34.99,34200.0,17.4329,17.4329,17.413,17.418,34200.0
2013-01-23 13:10:00,34.98,35.02,34.98,34.98,48100.0,17.413,17.4329,17.413,17.413,48100.0
2013-01-23 13:20:00,34.99,35.01,34.93,34.93,33600.0,17.418,17.4279,17.3881,17.3881,33600.0
2013-01-23 13:30:00,34.94,34.97,34.92,34.95,43300.0,17.3931,17.408,17.3831,17.3981,43300.0
2013-01-23 13:40:00,34.94,34.97,34.93,34.97,36000.0,17.3931,17.408,17.3881,17.408,36000.0
2013-01-23 13:50:00,34.96,34.97,34.93,34.93,35500.0,17.4031,17.408,17.3881,17.3881,35500.0
2013-01-23 14:00:00,34.93,34.96,34.93,34.94,53700.0,17.3881,17.4031,17.3881,17.3931,53700.0
2013-01-23 14:10:00,34.93,35.02,34.93,35.01,73500.0,17.3881,17.4329,17.3881,17.4279,73500.0
2013-01-23 14:20:00,35.01,35.09,35.0,35.04,98100.0,17.4279,17.4678,17.423,17.4429,98100.0
2013-01-23 14:30:00,35.03,35.14,35.03,35.14,141500.0,17.4379,17.4927,17.4379,17.4927,141500.0
2013-01-23 14:40:00,35.14,35.19,35.1,35.17,270400.0,17.4927,17.5175,17.4727,17.5076,270400.0
2013-01-23 14:50:00,35.18,35.21,35.15,35.16,214100.0,17.5126,17.5275,17.4976,17.5026,214100.0
2013-01-23 15:00:00,35.15,35.16,35.05,35.06,250300.0,17.4976,17.5026,17.4479,17.4528,250300.0
2013-01-23 15:10:00,35.06,35.07,35.0,35.01,126400.0,17.4528,17.4578,17.423,17.4279,126400.0
2013-01-23 15:20:00,35.02,35.02,34.97,35.0,102000.0,17.4329,17.4329,17.408,17.423,102000.0
2013-01-23 15:30:00,34.99,35.01,34.97,34.98,122800.0,17.418,17.4279,17.408,17.413,122800.0
2013-01-23 15:40:00,34.98,34.98,34.93,34.95,120900.0,17.413,17.413,17.3881,17.3981,120900.0
2013-01-23 15:50:00,34.95,35.07,34.94,35.07,534000.0,17.3981,17.4578,17.3931,17.4578,534000.0
2013-01-24 09:30:00,35.02,35.4,34.82,35.3,107800.0,17.4329,17.6221,17.3334,17.5723,107800.0
2013-01-24 09:40:00,35.3,35.3,35.19,35.21,78300.0,17.5723,17.5723,17.5175,17.5275,78300.0
2013-01-24 09:50:00,35.22,35.26,35.15,35.22,161200.0,17.5325,17.5524,17.4976,17.5325,161200.0
2013-01-24 10:00:00,35.22,35.28,35.21,35.27,95700.0,17.5325,17.5623,17.5275,17.5574,95700.0
2013-01-24 10:10:00,35.28,35.29,35.13,35.15,135300.0,17.5623,17.5673,17.4877,17.4976,135300.0
2013-01-24 10:20:00,35.16,35.19,35.03,35.04,144300.0,17.5026,17.5175,17.4379,17.4429,144300.0
2013-01-24 10:30:00,35.04,35.09,35.01,35.08,60900.0,17.4429,17.4678,17.4279,17.4628,60900.0
2013-01-24 10:40:00,35.08,35.08,34.96,34.97,74000.0,17.4628,17.4628,17.4031,17.408,74000.0
2013-01-24 10:50:00,34.98,35.02,34.94,35.0,58800.0,17.413,17.4329,17.3931,17.423,58800.0
2013-01-24 11:00:00,34.99,35.11,34.99,35.06,110600.0,17.418,17.4777,17.418,17.4528,110600.0
2013-01-24 11:10:00,35.06,35.14,35.03,35.09,111600.0,17.4528,17.4927,17.4379,17.4678,111600.0
2013-01-24 11:20:00,35.09,35.15,35.07,35.14,101400.0,17.4678,17.4976,17.4578,17.4927,101400.0
2013-01-24 11:30:00,35.14,35.16,35.09,35.09,63600.0,17.4927,17.5026,17.4678,17.4678,63600.0
2013-01-24 11:40:00,35.09,35.1,35.05,35.06,47100.0,17.4678,17.4727,17.4479,17.4528,47100.0
2013-01-24 11:50:00,35.05,35.15,35.05,35.07,136500.0,17.4479,17.4976,17.4479,17.4578,136500.0
2013-01-24 12:00:00,35.08,35.08,35.0,35.0,68400.0,17.4628,17.4628,17.423,17.423,68400.0
2013-01-24 12:10:00,35.01,35.03,34.99,35.01,53400.0,17.4279,17.4379,17.418,17.4279,53400.0
2013-01-24 12:20:00,35.0,35.01,34.98,34.98,40900.0,17.423,17.4279,17.413,17.413,40900.0
2013-01-24 12:30:00,34.98,34.98,34.91,34.92,75800.0,17.413,17.413,17.3782,17.3831,75800.0
2013-01-24 12:40:00,34.92,34.96,34.91,34.93,53200.0,17.3831,17.4031,17.3782,17.3881,53200.0
2013-01-24 12:50:00,34.93,34.93,34.86,34.86,60800.0,17.3881,17.3881,17.3533,17.3533,60800.0
2013-01-24 13:00:00,34.87,34.91,34.85,34.86,69400.0,17.3582,17.3782,17.3483,17.3533,69400.0
2013-01-24 13:10:00,34.86,34.89,34.85,34.87,85200.0,17.3533,17.3682,17.3483,17.3582,85200.0
2013-01-24 13:20:00,34.86,34.87,34.86,34.86,30200.0,17.3533,17.3582,17.3533,17.3533,30200.0
2013-01-24 13:30:00,34.86,34.87,34.75,34.75,131100.0,17.3533,17.3582,17.2985,17.2985,131100.0
2013-01-24 13:40:00,34.75,34.75,34.62,34.64,111600.0,17.2985,17.2985,17.2338,17.2438,111600.0
2013-01-24 13:50:00,34.63,34.64,34.55,34.59,192000.0,17.2388,17.2438,17.199,17.2189,192000.0
2013-01-24 14:00:00,34.58,34.6,34.57,34.6,146600.0,17.2139,17.2238,17.2089,17.2238,146600.0
2013-01-24 14:10:00,34.59,34.61,34.57,34.58,126600.0,17.2189,17.2288,17.2089,17.2139,126600.0
2013-01-24 14:20:00,34.58,34.58,34.53,34.55,194200.0,17.2139,17.2139,17.189,17.199,194200.0
2013-01-24 14:30:00,34.55,34.58,34.53,34.58,117800.0,17.199,17.2139,17.189,17.2139,117800.0
2013-01-24 14:40:00,34.58,34.61,34.57,34.61,90300.0,17.2139,17.2288,17.2089,17.2288,90300.0
2013-01-24 14:50:00,34.61,34.67,34.6,34.67,66400.0,17.2288,17.2587,17.2238,17.2587,66400.0
2013-01-24 15:00:00,34.67,34.69,34.65,34.66,155800.0,17.2587,17.2686,17.2487,17.2537,155800.0
2013-01-24 15:10:00,34.65,34.71,34.64,34.69,121300.0,17.2487,17.2786,17.2438,17.2686,121300.0
2013-01-24 15:20:00,34.7,34.71,34.67,34.67,115700.0,17.2736,17.2786,17.2587,17.2587,115700.0
2013-01-24 15:30:00,34.68,34.71,34.68,34.71,225500.0,17.2637,17.2786,17.2637,17.2786,225500.0
2013-01-24 15:40:00,34.71,34.71,34.61,34.66,286600.0,17.2786,17.2786,17.2288,17.2537,286600.0
2013-01-24 15:50:00,34.66,34.66,34.6,34.63,388700.0,17.2537,17.2537,17.2238,17.2388,388700.0
2013-01-25 09:30:00,34.75,34.89,34.71,34.86,113100.0,17.2985,17.3682,17.2786,17.3533,113100.0
2013-01-25 09:40:00,34.85,34.86,34.69,34.7,107600.0,17.3483,17.3533,17.2686,17.2736,107600.0
2013-01-25 09:50:00,34.71,34.79,34.68,34.7,94400.0,17.2786,17.3184,17.2637,17.2736,94400.0
2013-01-25 10:00:00,34.68,34.7,34.57,34.63,62000.0,17.2637,17.2736,17.2089,17.2388,62000.0
2013-01-25 10:10:00,34.63,34.65,34.59,34.62,58500.0,17.2388,17.2487,17.2189,17.2338,58500.0
2013-01-25 10:20:00,34.62,34.67,34.55,34.55,73800.0,17.2338,17.2587,17.199,17.199,73800.0
2013-01-25 10:30:00,34.55,34.65,34.55,34.61,97000.0,17.199,17.2487,17.199,17.2288,97000.0
2013-01-25 10:40:00,34.61,34.62,34.54,34.57,97000.0,17.2288,17.2338,17.194,17.2089,97000.0
2013-01-25 10:50:00,34.57,34.57,34.48,34.48,122600.0,17.2089,17.2089,17.1641,17.1641,122600.0
2013-01-25 11:00:00,34.48,34.52,34.44,34.5,217600.0,17.1641,17.184,17.1442,17.1741,217600.0
2013-01-25 11:10:00,34.5,34.51,34.45,34.49,131400.0,17.1741,17.179,17.1492,17.1691,131400.0
2013-01-25 11:20:00,34.49,34.5,34.42,34.42,98400.0,17.1691,17.1741,17.1342,17.1342,98400.0
2013-01-25 11:30:00,34.42,34.45,34.39,34.4,110000.0,17.1342,17.1492,17.1193,17.1243,110000.0
2013-01-25 11:40:00,34.4,34.43,34.39,34.43,47300.0,17.1243,17.1392,17.1193,17.1392,47300.0
2013-01-25 11:50:00,34.43,34.45,34.37,34.41,82600.0,17.1392,17.1492,17.1093,17.1293,82600.0
2013-01-25 12:00:00,34.41,34.5,34.4,34.48,78100.0,17.1293,17.1741,17.1243,17.1641,78100.0
2013-01-25 12:10:00,34.48,34.5,34.45,34.49,76900.0,17.1641,17.1741,17.1492,17.1691,76900.0
2013-01-25 12:20:00,34.5,34.5,34.48,34.5,60600.0,17.1741,17.1741,17.1641,17.1741,60600.0
2013-01-25 12:30:00,34.5,34.51,34.47,34.48,76800.0,17.1741,17.179,17.1591,17.1641,76800.0
2013-01-25 12:40:00,34.48,34.57,34.48,34.54,56800.0,17.1641,17.2089,17.1641,17.194,56800.0
2013-01-25 12:50:00,34.55,34.67,34.54,34.66,141600.0,17.199,17.2587,17.194,17.2537,141600.0
2013-01-25 13:00:00,34.67,34.7,34.66,34.67,40700.0,17.2587,17.2736,17.2537,17.2587,40700.0
2013-01-25 13:10:00,34.67,34.72,34.66,34.66,58800.0,17.2587,17.2836,17.2537,17.2537,58800.0
2013-01-25 13:20:00,34.67,34.73,34.67,34.7,68600.0,17.2587,17.2886,17.2587,17.2736,68600.0
2013-01-25 13:30:00,34.7,34.75,34.68,34.75,48900.0,17.2736,17.2985,17.2637,17.2985,48900.0
2013-01-25 13:40:00,34.75,34.81,34.73,34.76,62200.0,17.2985,17.3284,17.2886,17.3035,62200.0
2013-01-25 13:50:00,34.75,34.77,34.73,34.77,49900.0,17.2985,17.3085,17.2886,17.3085,49900.0
2013-01-25 14:00:00,34.77,34.82,34.77,34.8,59500.0,17.3085,17.3334,17.3085,17.3234,59500.0
2013-01-25 14:10:00,34.8,34.83,34.75,34.75,34000.0,17.3234,17.3383,17.2985,17.2985,34000.0
2013-01-25 14:20:00,34.75,34.76,34.72,34.73,30000.0,17.2985,17.3035,17.2836,17.2886,30000.0
2013-01-25 14:30:00,34.72,34.81,34.72,34.76,75900.0,17.2836,17.3284,17.2836,17.3035,75900.0
2013-01-25 14:40:00,34.76,34.81,34.76,34.81,67800.0,17.3035,17.3284,17.3035,17.3284,67800.0
2013-01-25 14:50:00,34.8,34.82,34.77,34.79,90800.0,17.3234,17.3334,17.3085,17.3184,90800.0
2013-01-25 15:00:00,34.79,34.8,34.74,34.79,89700.0,17.3184,17.3234,17.2935,17.3184,89700.0
2013-01-25 15:10:00,34.79,34.84,34.74,34.74,148200.0,17.3184,17.3433,17.2935,17.2935,148200.0
2013-01-25 15:20:00,34.74,34.76,34.73,34.74,102500.0,17.2935,17.3035,17.2886,17.2935,102500.0
2013-01-25 15:30:00,34.74,34.77,34.73,34.77,104800.0,17.2935,17.3085,17.2886,17.3085,104800.0
2013-01-25 15:40:00,34.76,34.77,34.71,34.72,195400.0,17.3035,17.3085,17.2786,17.2836,195400.0
2013-01-25 15:50:00,34.72,34.84,34.72,34.83,343100.0,17.2836,17.3433,17.2836,17.3383,343100.0
2013-01-28 09:30:00,35.29,35.29,34.78,34.82,266400.0,17.5673,17.5673,17.3134,17.3334,266400.0
2013-01-28 09:40:00,34.81,34.92,34.79,34.91,103500.0,17.3284,17.3831,17.3184,17.3782,103500.0
2013-01-28 09:50:00,34.91,34.92,34.79,34.8,79700.0,17.3782,17.3831,17.3184,17.3234,79700.0
2013-01-28 10:00:00,34.79,34.8,34.64,34.64,124000.0,17.3184,17.3234,17.2438,17.2438,124000.0
2013-01-28 10:10:00,34.64,34.64,34.5,34.61,263800.0,17.2438,17.2438,17.1741,17.2288,263800.0
2013-01-28 10:20:00,34.61,34.74,34.61,34.72,49800.0,17.2288,17.2935,17.2288,17.2836,49800.0
2013-01-28 10:30:00,34.72,34.72,34.59,34.59,188000.0,17.2836,17.2836,17.2189,17.2189,188000.0
2013-01-28 10:40:00,34.59,34.71,34.56,34.7,72400.0,17.2189,17.2786,17.2039,17.2736,72400.0
2013-01-28 10:50:00,34.71,34.71,34.63,34.68,60300.0,17.2786,17.2786,17.2388,17.2637,60300.0
2013-01-28 11:00:00,34.69,34.75,34.69,34.71,48000.0,17.2686,17.2985,17.2686,17.2786,48000.0
2013-01-28 11:10:00,34.72,34.74,34.61,34.64,72300.0,17.2836,17.2935,17.2288,17.2438,72300.0
2013-01-28 11:20:00,34.65,34.71,34.63,34.71,73400.0,17.2487,17.2786,17.2388,17.2786,73400.0
2013-01-28 11:30:00,34.71,34.74,34.7,34.72,94100.0,17.2786,17.2935,17.2736,17.2836,94100.0
2013-01-28 11:40:00,34.71,34.72,34.68,34.68,51300.0,17.2786,17.2836,17.2637,17.2637,51300.0
2013-01-28 11:50:00,34.68,34.72,34.67,34.69,77100.0,17.2637,17.2836,17.2587,17.2686,77100.0
2013-01-28 12:00:00,34.69,34.69,34.66,34.66,78400.0,17.2686,17.2686,17.2537,17.2537,78400.0
2013-01-28 12:10:00,34.66,34.67,34.61,34.64,92700.0,17.2537,17.2587,17.2288,17.2438,92700.0
2013-01-28 12:20:00,34.64,34.65,34.55,34.55,95800.0,17.2438,17.2487,17.199,17.199,95800.0
2013-01-28 12:30:00,34.55,34.55,34.46,34.47,109100.0,17.199,17.199,17.1542,17.1591,109100.0
2013-01-28 12:40:00,34.48,34.48,34.45,34.47,87700.0,17.1641,17.1641,17.1492,17.1591,87700.0
2013-01-28 12:50:00,34.47,34.6,34.47,34.58,92400.0,17.1591,17.2238,17.1591,17.2139,92400.0
2013-01-28 13:00:00,34.59,34.59,34.5,34.5,43300.0,17.2189,17.2189,17.1741,17.1741,43300.0
2013-01-28 13:10:00,34.5,34.53,34.5,34.52,82700.0,17.1741,17.189,17.1741,17.184,82700.0
2013-01-28 13:20:00,34.52,34.61,34.51,34.61,60900.0,17.184,17.2288,17.179,17.2288,60900.0
2013-01-28 13:30:00,34.61,34.65,34.59,34.65,58900.0,17.2288,17.2487,17.2189,17.2487,58900.0
2013-01-28 13:40:00,34.65,34.67,34.64,34.66,32400.0,17.2487,17.2587,17.2438,17.2537,32400.0
2013-01-28 13:50:00,34.66,34.7,34.64,34.7,112700.0,17.2537,17.2736,17.2438,17.2736,112700.0
2013-01-28 14:00:00,34.7,34.72,34.67,34.72,79100.0,17.2736,17.2836,17.2587,17.2836,79100.0
2013-01-28 14:10:00,34.71,34.72,34.68,34.69,68700.0,17.2786,17.2836,17.2637,17.2686,68700.0
2013-01-28 14:20:00,34.69,34.75,34.68,34.75,80400.0,17.2686,17.2985,17.2637,17.2985,80400.0
2013-01-28 14:30:00,34.75,34.75,34.72,34.73,96800.0,17.2985,17.2985,17.2836,17.2886,96800.0
2013-01-28 14:40:00,34.73,34.79,34.73,34.79,76500.0,17.2886,17.3184,17.2886,17.3184,76500.0
2013-01-28 14:50:00,34.79,34.83,34.74,34.74,164100.0,17.3184,17.3383,17.2935,17.2935,164100.0
2013-01-28 15:00:00,34.74,34.77,34.7,34.76,93600.0,17.2935,17.3085,17.2736,17.3035,93600.0
2013-01-28 15:10:00,34.76,34.77,34.73,34.75,76700.0,17.3035,17.3085,17.2886,17.2985,76700.0
2013-01-28 15:20:00,34.75,34.81,34.71,34.81,176000.0,17.2985,17.3284,17.2786,17.3284,176000.0
2013-01-28 15:30:00,34.8,34.91,34.8,34.89,252100.0,17.3234,17.3782,17.3234,17.3682,252100.0
2013-01-28 15:40:00,34.88,34.89,34.82,34.88,137300.0,17.3632,17.3682,17.3334,17.3632,137300.0
2013-01-28 15:50:00,34.87,34.88,34.84,34.86,324500.0,17.3582,17.3632,17.3433,17.3533,324500.0
2013-01-29 09:30:00,34.76,34.91,34.69,34.69,131600.0,17.3035,17.3782,17.2686,17.2686,131600.0
2013-01-29 09:40:00,34.69,34.73,34.59,34.67,139300.0,17.2686,17.2886,17.2189,17.2587,139300.0
2013-01-29 09:50:00,34.68,34.7,34.55,34.56,180300.0,17.2637,17.2736,17.199,17.2039,180300.0
2013-01-29 10:00:00,34.56,34.6,34.45,34.48,190800.0,17.2039,17.2238,17.1492,17.1641,190800.0
2013-01-29 10:10:00,34.47,34.52,34.45,34.49,133800.0,17.1591,17.184,17.1492,17.1691,133800.0
2013-01-29 10:20:00,34.48,34.53,34.45,34.48,143300.0,17.1641,17.189,17.1492,17.1641,143300.0
2013-01-29 10:30:00,34.48,34.51,34.42,34.44,271300.0,17.1641,17.179,17.1342,17.1442,271300.0
2013-01-29 10:40:00,34.44,34.47,34.4,34.41,153800.0,17.1442,17.1591,17.1243,17.1293,153800.0
2013-01-29 10:50:00,34.4,34.45,34.38,34.4,212800.0,17.1243,17.1492,17.1143,17.1243,212800.0
2013-01-29 11:00:00,34.4,34.52,34.4,34.52,106600.0,17.1243,17.184,17.1243,17.184,106600.0
2013-01-29 11:10:00,34.52,34.61,34.52,34.59,127200.0,17.184,17.2288,17.184,17.2189,127200.0
2013-01-29 11:20:00,34.6,34.68,34.6,34.65,67100.0,17.2238,17.2637,17.2238,17.2487,67100.0
2013-01-29 11:30:00,34.65,34.67,34.62,34.62,76300.0,17.2487,17.2587,17.2338,17.2338,76300.0
2013-01-29 11:40:00,34.62,34.67,34.61,34.66,58100.0,17.2338,17.2587,17.2288,17.2537,58100.0
2013-01-29 11:50:00,34.66,34.72,34.65,34.69,120000.0,17.2537,17.2836,17.2487,17.2686,120000.0
2013-01-29 12:00:00,34.69,34.73,34.66,34.7,67900.0,17.2686,17.2886,17.2537,17.2736,67900.0
2013-01-29 12:10:00,34.7,34.76,34.69,34.75,44200.0,17.2736,17.3035,17.2686,17.2985,44200.0
2013-01-29 12:20:00,34.75,34.78,34.72,34.74,114400.0,17.2985,17.3134,17.2836,17.2935,114400.0
2013-01-29 12:30:00,34.75,34.79,34.73,34.78,38900.0,17.2985,17.3184,17.2886,17.3134,38900.0
2013-01-29 12:40:00,34.78,34.84,34.78,34.84,35300.0,17.3134,17.3433,17.3134,17.3433,35300.0
2013-01-29 12:50:00,34.83,34.89,34.83,34.88,87300.0,17.3383,17.3682,17.3383,17.3632,87300.0
2013-01-29 13:00:00,34.88,34.97,34.87,34.92,129600.0,17.3632,17.408,17.3582,17.3831,129600.0
2013-01-29 13:10:00,34.91,34.94,34.89,34.94,58500.0,17.3782,17.3931,17.3682,17.3931,58500.0
2013-01-29 13:20:00,34.94,34.94,34.88,34.88,74300.0,17.3931,17.3931,17.3632,17.3632,74300.0
2013-01-29 13:30:00,34.89,34.94,34.87,34.94,69700.0,17.3682,17.3931,17.3582,17.3931,69700.0
2013-01-29 13:40:00,34.93,34.95,34.86,34.87,83500.0,17.3881,17.3981,17.3533,17.3582,83500.0
2013-01-29 13:50:00,34.86,34.89,34.86,34.89,32100.0,17.3533,17.3682,17.3533,17.3682,32100.0
2013-01-29 14:00:00,34.88,34.89,34.85,34.88,61800.0,17.3632,17.3682,17.3483,17.3632,61800.0
2013-01-29 14:10:00,34.88,34.88,34.81,34.82,82100.0,17.3632,17.3632,17.3284,17.3334,82100.0
2013-01-29 14:20:00,34.81,34.84,34.81,34.83,49600.0,17.3284,17.3433,17.3284,17.3383,49600.0
2013-01-29 14:30:00,34.83,34.84,34.81,34.83,53900.0,17.3383,17.3433,17.3284,17.3383,53900.0
2013-01-29 14:40:00,34.82,34.84,34.81,34.81,73200.0,17.3334,17.3433,17.3284,17.3284,73200.0
2013-01-29 14:50:00,34.81,34.82,34.8,34.8,49300.0,17.3284,17.3334,17.3234,17.3234,49300.0
2013-01-29 15:00:00,34.8,34.85,34.8,34.83,83200.0,17.3234,17.3483,17.3234,17.3383,83200.0
2013-01-29 15:10:00,34.83,34.89,34.8,34.82,145000.0,17.3383,17.3682,17.3234,17.3334,145000.0
2013-01-29 15:20:00,34.82,34.91,34.81,34.91,108700.0,17.3334,17.3782,17.3284,17.3782,108700.0
2013-01-29 15:30:00,34.9,34.93,34.89,34.93,119900.0,17.3732,17.3881,17.3682,17.3881,119900.0
2013-01-29 15:40:00,34.93,34.94,34.88,34.9,225000.0,17.3881,17.3931,17.3632,17.3732,225000.0
2013-01-29 15:50:00,34.9,34.93,34.87,34.88,369800.0,17.3732,17.3881,17.3582,17.3632,369800.0
2013-01-30 09:30:00,34.99,35.2,34.8,35.15,396600.0,17.418,17.5225,17.3234,17.4976,396600.0
2013-01-30 09:40:00,35.16,35.29,35.1,35.1,300200.0,17.5026,17.5673,17.4727,17.4727,300200.0
2013-01-30 09:50:00,35.11,35.22,35.07,35.18,302900.0,17.4777,17.5325,17.4578,17.5126,302900.0
2013-01-30 10:00:00,35.18,35.21,35.09,35.09,139200.0,17.5126,17.5275,17.4678,17.4678,139200.0
2013-01-30 10:10:00,35.1,35.18,35.09,35.13,194100.0,17.4727,17.5126,17.4678,17.4877,194100.0
2013-01-30 10:20:00,35.13,35.15,35.0,35.02,101200.0,17.4877,17.4976,17.423,17.4329,101200.0
2013-01-30 10:30:00,35.02,35.06,34.97,35.04,144900.0,17.4329,17.4528,17.408,17.4429,144900.0
2013-01-30 10:40:00,35.04,35.04,34.91,34.97,77000.0,17.4429,17.4429,17.3782,17.408,77000.0
2013-01-30 10:50:00,34.97,34.97,34.87,34.92,182300.0,17.408,17.408,17.3582,17.3831,182300.0
2013-01-30 11:00:00,34.92,35.1,34.91,35.1,169300.0,17.3831,17.4727,17.3782,17.4727,169300.0
2013-01-30 11:10:00,35.1,35.11,35.05,35.05,83800.0,17.4727,17.4777,17.4479,17.4479,83800.0
2013-01-30 11:20:00,35.05,35.09,35.05,35.08,81400.0,17.4479,17.4678,17.4479,17.4628,81400.0
2013-01-30 11:30:00,35.08,35.13,35.05,35.11,84000.0,17.4628,17.4877,17.4479,17.4777,84000.0
2013-01-30 11:40:00,35.11,35.17,35.08,35.16,113400.0,17.4777,17.5076,17.4628,17.5026,113400.0
2013-01-30 11:50:00,35.17,35.26,35.16,35.22,130300.0,17.5076,17.5524,17.5026,17.5325,130300.0
2013-01-30 12:00:00,35.22,35.23,35.2,35.22,81900.0,17.5325,17.5375,17.5225,17.5325,81900.0
2013-01-30 12:10:00,35.22,35.25,35.21,35.22,81900.0,17.5325,17.5474,17.5275,17.5325,81900.0
2013-01-30 12:20:00,35.21,35.23,35.17,35.21,97600.0,17.5275,17.5375,17.5076,17.5275,97600.0
2013-01-30 12:30:00,35.21,35.23,35.2,35.21,82100.0,17.5275,17.5375,17.5225,17.5275,82100.0
2013-01-30 12:40:00,35.2,35.29,35.2,35.29,89900.0,17.5225,17.5673,17.5225,17.5673,89900.0
2013-01-30 12:50:00,35.29,35.32,35.27,35.3,76100.0,17.5673,17.5823,17.5574,17.5723,76100.0
2013-01-30 13:00:00,35.3,35.34,35.3,35.32,99400.0,17.5723,17.5922,17.5723,17.5823,99400.0
2013-01-30 13:10:00,35.33,35.33,35.29,35.33,56600.0,17.5872,17.5872,17.5673,17.5872,56600.0
2013-01-30 13:20:00,35.32,35.43,35.32,35.42,130500.0,17.5823,17.637,17.5823,17.632,130500.0
2013-01-30 13:30:00,35.42,35.45,35.35,35.36,87100.0,17.632,17.647,17.5972,17.6022,87100.0
2013-01-30 13:40:00,35.36,35.43,35.34,35.36,94600.0,17.6022,17.637,17.5922,17.6022,94600.0
2013-01-30 13:50:00,35.36,35.42,35.36,35.41,118300.0,17.6022,17.632,17.6022,17.6271,118300.0
2013-01-30 14:00:00,35.41,35.43,35.32,35.32,112500.0,17.6271,17.637,17.5823,17.5823,112500.0
2013-01-30 14:10:00,35.33,35.37,35.28,35.33,204100.0,17.5872,17.6071,17.5623,17.5872,204100.0
2013-01-30 14:20:00,35.33,35.37,35.3,35.35,144700.0,17.5872,17.6071,17.5723,17.5972,144700.0
2013-01-30 14:30:00,35.35,35.37,35.28,35.32,134800.0,17.5972,17.6071,17.5623,17.5823,134800.0
2013-01-30 14:40:00,35.32,35.36,35.26,35.27,149100.0,17.5823,17.6022,17.5524,17.5574,149100.0
2013-01-30 14:50:00,35.29,35.31,35.23,35.27,291900.0,17.5673,17.5773,17.5375,17.5574,291900.0
2013-01-30 15:00:00,35.27,35.29,35.21,35.25,146100.0,17.5574,17.5673,17.5275,17.5474,146100.0
2013-01-30 15:10:00,35.25,35.25,35.14,35.16,152300.0,17.5474,17.5474,17.4927,17.5026,152300.0
2013-01-30 15:20:00,35.17,35.17,35.11,35.12,131000.0,17.5076,17.5076,17.4777,17.4827,131000.0
2013-01-30 15:30:00,35.12,35.17,35.1,35.12,202600.0,17.4827,17.5076,17.4727,17.4827,202600.0
2013-01-30 15:40:00,35.12,35.14,35.08,35.13,271600.0,17.4827,17.4927,17.4628,17.4877,271600.0
2013-01-30 15:50:00,35.12,35.15,35.07,35.1,644400.0,17.4827,17.4976,17.4578,17.4727,644400.0
2013-01-31 09:30:00,34.95,35.01,34.82,34.9,97000.0,17.3981,17.4279,17.3334,17.3732,97000.0
2013-01-31 09:40:00,34.9,35.08,34.9,35.02,77700.0,17.3732,17.4628,17.3732,17.4329,77700.0
2013-01-31 09:50:00,35.02,35.06,34.97,35.0,57000.0,17.4329,17.4528,17.408,17.423,57000.0
2013-01-31 10:00:00,35.0,35.01,34.9,34.9,58400.0,17.423,17.4279,17.3732,17.3732,58400.0
2013-01-31 10:10:00,34.9,34.96,34.81,34.84,78100.0,17.3732,17.4031,17.3284,17.3433,78100.0
2013-01-31 10:20:00,34.83,34.95,34.81,34.94,94300.0,17.3383,17.3981,17.3284,17.3931,94300.0
2013-01-31 10:30:00,34.93,34.96,34.9,34.92,80300.0,17.3881,17.4031,17.3732,17.3831,80300.0
2013-01-31 10:40:00,34.93,35.03,34.93,34.97,46500.0,17.3881,17.4379,17.3881,17.408,46500.0
2013-01-31 10:50:00,34.96,35.01,34.94,34.98,82900.0,17.4031,17.4279,17.3931,17.413,82900.0
2013-01-31 11:00:00,34.98,35.01,34.96,34.98,65900.0,17.413,17.4279,17.4031,17.413,65900.0
2013-01-31 11:10:00,34.99,34.99,34.89,34.93,61300.0,17.418,17.418,17.3682,17.3881,61300.0
2013-01-31 11:20:00,34.92,34.95,34.91,34.92,39500.0,17.3831,17.3981,17.3782,17.3831,39500.0
2013-01-31 11:30:00,34.92,34.98,34.86,34.98,66000.0,17.3831,17.413,17.3533,17.413,66000.0
2013-01-31 11:40:00,34.98,35.0,34.95,34.99,187800.0,17.413,17.423,17.3981,17.418,187800.0
2013-01-31 11:50:00,35.0,35.0,34.97,34.97,141900.0,17.423,17.423,17.408,17.408,141900.0
2013-01-31 12:00:00,34.97,35.01,34.97,35.01,124600.0,17.408,17.4279,17.408,17.4279,124600.0
2013-01-31 12:10:00,35.01,35.1,35.0,35.09,82900.0,17.4279,17.4727,17.423,17.4678,82900.0
2013-01-31 12:20:00,35.09,35.1,35.06,35.06,57500.0,17.4678,17.4727,17.4528,17.4528,57500.0
2013-01-31 12:30:00,35.06,35.08,35.04,35.05,91700.0,17.4528,17.4628,17.4429,17.4479,91700.0
2013-01-31 12:40:00,35.04,35.13,35.04,35.13,60500.0,17.4429,17.4877,17.4429,17.4877,60500.0
2013-01-31 12:50:00,35.13,35.14,35.1,35.1,55200.0,17.4877,17.4927,17.4727,17.4727,55200.0
2013-01-31 13:00:00,35.1,35.12,35.06,35.06,36100.0,17.4727,17.4827,17.4528,17.4528,36100.0
2013-01-31 13:10:00,35.06,35.1,35.05,35.1,82700.0,17.4528,17.4727,17.4479,17.4727,82700.0
2013-01-31 13:20:00,35.1,35.12,35.07,35.07,51200.0,17.4727,17.4827,17.4578,17.4578,51200.0
2013-01-31 13:30:00,35.07,35.18,35.07,35.16,82500.0,17.4578,17.5126,17.4578,17.5026,82500.0
2013-01-31 13:40:00,35.16,35.23,35.16,35.17,78400.0,17.5026,17.5375,17.5026,17.5076,78400.0
2013-01-31 13:50:00,35.17,35.24,35.17,35.23,52000.0,17.5076,17.5424,17.5076,17.5375,52000.0
2013-01-31 14:00:00,35.22,35.23,35.16,35.16,48400.0,17.5325,17.5375,17.5026,17.5026,48400.0
2013-01-31 14:10:00,35.16,35.19,35.15,35.18,70200.0,17.5026,17.5175,17.4976,17.5126,70200.0
2013-01-31 14:20:00,35.18,35.21,35.18,35.2,57100.0,17.5126,17.5275,17.5126,17.5225,57100.0
2013-01-31 14:30:00,35.2,35.28,35.2,35.27,84200.0,17.5225,17.5623,17.5225,17.5574,84200.0
2013-01-31 14:40:00,35.27,35.3,35.23,35.23,92300.0,17.5574,17.5723,17.5375,17.5375,92300.0
2013-01-31 14:50:00,35.23,35.24,35.18,35.18,46800.0,17.5375,17.5424,17.5126,17.5126,46800.0
2013-01-31 15:00:00,35.18,35.18,35.13,35.15,67600.0,17.5126,17.5126,17.4877,17.4976,67600.0
2013-01-31 15:10:00,35.15,35.18,35.11,35.15,89200.0,17.4976,17.5126,17.4777,17.4976,89200.0
2013-01-31 15:20:00,35.15,35.15,35.07,35.07,219300.0,17.4976,17.4976,17.4578,17.4578,219300.0
2013-01-31 15:30:00,35.07,35.14,35.05,35.11,130500.0,17.4578,17.4927,17.4479,17.4777,130500.0
2013-01-31 15:40:00,35.11,35.15,35.08,35.08,197100.0,17.4777,17.4976,17.4628,17.4628,197100.0
2013-01-31 15:50:00,35.09,35.12,35.05,35.05,295200.0,17.4678,17.4827,17.4479,17.4479,295200.0
2013-02-01 09:30:00,35.33,35.4,35.16,35.21,172600.0,17.5872,17.6221,17.5026,17.5275,172600.0
2013-02-01 09:40:00,35.21,35.3,35.16,35.17,80900.0,17.5275,17.5723,17.5026,17.5076,80900.0
2013-02-01 09:50:00,35.17,35.22,35.1,35.1,114800.0,17.5076,17.5325,17.4727,17.4727,114800.0
2013-02-01 10:00:00,35.12,35.3,35.12,35.24,88900.0,17.4827,17.5723,17.4827,17.5424,88900.0
2013-02-01 10:10:00,35.25,35.32,35.19,35.3,109300.0,17.5474,17.5823,17.5175,17.5723,109300.0
2013-02-01 10:20:00,35.3,35.35,35.24,35.25,81300.0,17.5723,17.5972,17.5424,17.5474,81300.0
2013-02-01 10:30:00,35.25,35.29,35.25,35.27,71600.0,17.5474,17.5673,17.5474,17.5574,71600.0
2013-02-01 10:40:00,35.27,35.33,35.26,35.3,45700.0,17.5574,17.5872,17.5524,17.5723,45700.0
2013-02-01 10:50:00,35.3,35.35,35.21,35.31,182600.0,17.5723,17.5972,17.5275,17.5773,182600.0
2013-02-01 11:00:00,35.32,35.4,35.32,35.33,92600.0,17.5823,17.6221,17.5823,17.5872,92600.0
2013-02-01 11:10:00,35.33,35.38,35.33,35.37,64900.0,17.5872,17.6121,17.5872,17.6071,64900.0
2013-02-01 11:20:00,35.38,35.4,35.37,35.39,38600.0,17.6121,17.6221,17.6071,17.6171,38600.0
2013-02-01 11:30:00,35.39,35.48,35.38,35.47,74000.0,17.6171,17.6619,17.6121,17.6569,74000.0
2013-02-01 11:40:00,35.46,35.5,35.46,35.5,83400.0,17.652,17.6719,17.652,17.6719,83400.0
2013-02-01 11:50:00,35.5,35.5,35.48,35.49,86700.0,17.6719,17.6719,17.6619,17.6669,86700.0
2013-02-01 12:00:00,35.48,35.49,35.45,35.45,135800.0,17.6619,17.6669,17.647,17.647,135800.0
2013-02-01 12:10:00,35.46,35.46,35.4,35.4,60200.0,17.652,17.652,17.6221,17.6221,60200.0
2013-02-01 12:20:00,35.4,35.44,35.37,35.44,92900.0,17.6221,17.642,17.6071,17.642,92900.0
2013-02-01 12:30:00,35.44,35.48,35.43,35.43,73000.0,17.642,17.6619,17.637,17.637,73000.0
2013-02-01 12:40:00,35.44,35.45,35.4,35.41,93500.0,17.642,17.647,17.6221,17.6271,93500.0
2013-02-01 12:50:00,35.41,35.43,35.39,35.41,55800.0,17.6271,17.637,17.6171,17.6271,55800.0
2013-02-01 13:00:00,35.41,35.42,35.37,35.38,81200.0,17.6271,17.632,17.6071,17.6121,81200.0
2013-02-01 13:10:00,35.37,35.41,35.36,35.38,46000.0,17.6071,17.6271,17.6022,17.6121,46000.0
2013-02-01 13:20:00,35.39,35.39,35.36,35.38,23500.0,17.6171,17.6171,17.6022,17.6121,23500.0
2013-02-01 13:30:00,35.39,35.45,35.38,35.43,50500.0,17.6171,17.647,17.6121,17.637,50500.0
2013-02-01 13:40:00,35.43,35.45,35.41,35.41,35400.0,17.637,17.647,17.6271,17.6271,35400.0
2013-02-01 13:50:00,35.41,35.5,35.41,35.47,69200.0,17.6271,17.6719,17.6271,17.6569,69200.0
2013-02-01 14:00:00,35.47,35.48,35.45,35.46,41100.0,17.6569,17.6619,17.647,17.652,41100.0
2013-02-01 14:10:00,35.45,35.47,35.44,35.46,36400.0,17.647,17.6569,17.642,17.652,36400.0
2013-02-01 14:20:00,35.47,35.49,35.45,35.47,94000.0,17.6569,17.6669,17.647,17.6569,94000.0
2013-02-01 14:30:00,35.47,35.49,35.4,35.43,88300.0,17.6569,17.6669,17.6221,17.637,88300.0
2013-02-01 14:40:00,35.43,35.43,35.36,35.37,53700.0,17.637,17.637,17.6022,17.6071,53700.0
2013-02-01 14:50:00,35.37,35.38,35.33,35.34,48500.0,17.6071,17.6121,17.5872,17.5922,48500.0
2013-02-01 15:00:00,35.35,35.39,35.34,35.39,43900.0,17.5972,17.6171,17.5922,17.6171,43900.0
2013-02-01 15:10:00,35.38,35.42,35.34,35.34,97600.0,17.6121,17.632,17.5922,17.5922,97600.0
2013-02-01 15:20:00,35.34,35.36,35.32,35.34,62100.0,17.5922,17.6022,17.5823,17.5922,62100.0
2013-02-01 15:30:00,35.34,35.41,35.33,35.4,160700.0,17.5922,17.6271,17.5872,17.6221,160700.0
2013-02-01 15:40:00,35.4,35.48,35.39,35.44,194600.0,17.6221,17.6619,17.6171,17.642,194600.0
2013-02-01 15:50:00,35.45,35.45,35.4,35.44,350700.0,17.647,17.647,17.6221,17.642,350700.0
2013-02-04 09:30:00,35.35,35.4,35.21,35.33,118700.0,17.5972,17.6221,17.5275,17.5872,118700.0
2013-02-04 09:40:00,35.32,35.32,35.12,35.18,73500.0,17.5823,17.5823,17.4827,17.5126,73500.0
2013-02-04 09:50:00,35.19,35.35,35.17,35.26,107200.0,17.5175,17.5972,17.5076,17.5524,107200.0
2013-02-04 10:00:00,35.25,35.28,35.19,35.24,80900.0,17.5474,17.5623,17.5175,17.5424,80900.0
2013-02-04 10:10:00,35.24,35.26,35.19,35.2,149300.0,17.5424,17.5524,17.5175,17.5225,149300.0
2013-02-04 10:20:00,35.2,35.31,35.2,35.28,82800.0,17.5225,17.5773,17.5225,17.5623,82800.0
2013-02-04 10:30:00,35.27,35.27,35.19,35.21,60500.0,17.5574,17.5574,17.5175,17.5275,60500.0
2013-02-04 10:40:00,35.2,35.29,35.19,35.25,95500.0,17.5225,17.5673,17.5175,17.5474,95500.0
2013-02-04 10:50:00,35.25,35.33,35.24,35.32,104300.0,17.5474,17.5872,17.5424,17.5823,104300.0
2013-02-04 11:00:00,35.31,35.32,35.25,35.32,101600.0,17.5773,17.5823,17.5474,17.5823,101600.0
2013-02-04 11:10:00,35.31,35.34,35.26,35.26,33100.0,17.5773,17.5922,17.5524,17.5524,33100.0
2013-02-04 11:20:00,35.26,35.29,35.23,35.24,48900.0,17.5524,17.5673,17.5375,17.5424,48900.0
2013-02-04 11:30:00,35.24,35.32,35.22,35.32,78700.0,17.5424,17.5823,17.5325,17.5823,78700.0
2013-02-04 11:40:00,35.32,35.39,35.28,35.39,69600.0,17.5823,17.6171,17.5623,17.6171,69600.0
2013-02-04 11:50:00,35.4,35.41,35.26,35.29,64900.0,17.6221,17.6271,17.5524,17.5673,64900.0
2013-02-04 12:00:00,35.28,35.31,35.24,35.28,42000.0,17.5623,17.5773,17.5424,17.5623,42000.0
2013-02-04 12:10:00,35.27,35.28,35.21,35.23,63800.0,17.5574,17.5623,17.5275,17.5375,63800.0
2013-02-04 12:20:00,35.23,35.25,35.16,35.16,82900.0,17.5375,17.5474,17.5026,17.5026,82900.0
2013-02-04 12:30:00,35.16,35.24,35.13,35.22,127200.0,17.5026,17.5424,17.4877,17.5325,127200.0
2013-02-04 12:40:00,35.23,35.28,35.22,35.28,55600.0,17.5375,17.5623,17.5325,17.5623,55600.0
2013-02-04 12:50:00,35.27,35.29,35.22,35.22,40400.0,17.5574,17.5673,17.5325,17.5325,40400.0
2013-02-04 13:00:00,35.22,35.26,35.21,35.25,47700.0,17.5325,17.5524,17.5275,17.5474,47700.0
2013-02-04 13:10:00,35.24,35.26,35.2,35.26,51600.0,17.5424,17.5524,17.5225,17.5524,51600.0
2013-02-04 13:20:00,35.25,35.31,35.25,35.3,34400.0,17.5474,17.5773,17.5474,17.5723,34400.0
2013-02-04 13:30:00,35.29,35.3,35.25,35.28,45400.0,17.5673,17.5723,17.5474,17.5623,45400.0
2013-02-04 13:40:00,35.29,35.31,35.24,35.27,41900.0,17.5673,17.5773,17.5424,17.5574,41900.0
2013-02-04 13:50:00,35.27,35.29,35.23,35.27,36600.0,17.5574,17.5673,17.5375,17.5574,36600.0
2013-02-04 14:00:00,35.27,35.27,35.2,35.21,59800.0,17.5574,17.5574,17.5225,17.5275,59800.0
2013-02-04 14:10:00,35.2,35.27,35.2,35.25,59200.0,17.5225,17.5574,17.5225,17.5474,59200.0
2013-02-04 14:20:00,35.25,35.26,35.17,35.22,75700.0,17.5474,17.5524,17.5076,17.5325,75700.0
2013-02-04 14:30:00,35.21,35.22,35.16,35.19,63300.0,17.5275,17.5325,17.5026,17.5175,63300.0
2013-02-04 14:40:00,35.19,35.22,35.18,35.19,53200.0,17.5175,17.5325,17.5126,17.5175,53200.0
2013-02-04 14:50:00,35.18,35.25,35.18,35.24,46700.0,17.5126,17.5474,17.5126,17.5424,46700.0
2013-02-04 15:00:00,35.23,35.23,35.16,35.16,47800.0,17.5375,17.5375,17.5026,17.5026,47800.0
2013-02-04 15:10:00,35.16,35.17,35.13,35.17,48100.0,17.5026,17.5076,17.4877,17.5076,48100.0
2013-02-04 15:20:00,35.16,35.23,35.16,35.21,64600.0,17.5026,17.5375,17.5026,17.5275,64600.0
2013-02-04 15:30:00,35.22,35.22,35.14,35.15,90700.0,17.5325,17.5325,17.4927,17.4976,90700.0
2013-02-04 15:40:00,35.14,35.15,35.07,35.07,161100.0,17.4927,17.4976,17.4578,17.4578,161100.0
2013-02-04 15:50:00,35.07,35.09,35.04,35.08,297900.0,17.4578,17.4678,17.4429,17.4628,297900.0
2013-02-05 09:30:00,35.38,35.39,35.27,35.3,75100.0,17.6121,17.6171,17.5574,17.5723,75100.0
2013-02-05 09:40:00,35.3,35.32,35.22,35.31,52400.0,17.5723,17.5823,17.5325,17.5773,52400.0
2013-02-05 09:50:00,35.32,35.4,35.3,35.3,109700.0,17.5823,17.6221,17.5723,17.5723,109700.0
2013-02-05 10:00:00,35.3,35.42,35.24,35.41,114300.0,17.5723,17.632,17.5424,17.6271,114300.0
2013-02-05 10:10:00,35.4,35.49,35.36,35.37,127900.0,17.6221,17.6669,17.6022,17.6071,127900.0
2013-02-05 10:20:00,35.36,35.47,35.36,35.42,77500.0,17.6022,17.6569,17.6022,17.632,77500.0
2013-02-05 10:30:00,35.43,35.44,35.34,35.43,83700.0,17.637,17.642,17.5922,17.637,83700.0
2013-02-05 10:40:00,35.43,35.5,35.43,35.47,95900.0,17.637,17.6719,17.637,17.6569,95900.0
2013-02-05 10:50:00,35.46,35.5,35.43,35.5,47900.0,17.652,17.6719,17.637,17.6719,47900.0
2013-02-05 11:00:00,35.5,35.53,35.49,35.51,71900.0,17.6719,17.6868,17.6669,17.6768,71900.0
2013-02-05 11:10:00,35.5,35.58,35.5,35.54,73000.0,17.6719,17.7117,17.6719,17.6918,73000.0
2013-02-05 11:20:00,35.54,35.56,35.53,35.54,42400.0,17.6918,17.7017,17.6868,17.6918,42400.0
2013-02-05 11:30:00,35.53,35.58,35.52,35.53,169500.0,17.6868,17.7117,17.6818,17.6868,169500.0
2013-02-05 11:40:00,35.52,35.57,35.52,35.57,122400.0,17.6818,17.7067,17.6818,17.7067,122400.0
2013-02-05 11:50:00,35.58,35.64,35.58,35.61,85700.0,17.7117,17.7416,17.7117,17.7266,85700.0
2013-02-05 12:00:00,35.62,35.62,35.55,35.59,102600.0,17.7316,17.7316,17.6968,17.7167,102600.0
2013-02-05 12:10:00,35.59,35.63,35.59,35.6,67200.0,17.7167,17.7366,17.7167,17.7216,67200.0
2013-02-05 12:20:00,35.61,35.64,35.58,35.59,81700.0,17.7266,17.7416,17.7117,17.7167,81700.0
2013-02-05 12:30:00,35.59,35.67,35.58,35.64,156600.0,17.7167,17.7565,17.7117,17.7416,156600.0
2013-02-05 12:40:00,35.64,35.66,35.63,35.64,67000.0,17.7416,17.7515,17.7366,17.7416,67000.0
2013-02-05 12:50:00,35.65,35.67,35.61,35.66,95900.0,17.7465,17.7565,17.7266,17.7515,95900.0
2013-02-05 13:00:00,35.66,35.68,35.63,35.64,116700.0,17.7515,17.7615,17.7366,17.7416,116700.0
2013-02-05 13:10:00,35.65,35.66,35.62,35.62,48200.0,17.7465,17.7515,17.7316,17.7316,48200.0
2013-02-05 13:20:00,35.62,35.7,35.62,35.7,62200.0,17.7316,17.7714,17.7316,17.7714,62200.0
2013-02-05 13:30:00,35.69,35.71,35.67,35.68,67000.0,17.7664,17.7764,17.7565,17.7615,67000.0
2013-02-05 13:40:00,35.68,35.71,35.67,35.7,47200.0,17.7615,17.7764,17.7565,17.7714,47200.0
2013-02-05 13:50:00,35.7,35.75,35.7,35.73,70800.0,17.7714,17.7963,17.7714,17.7864,70800.0
2013-02-05 14:00:00,35.74,35.76,35.72,35.76,54000.0,17.7913,17.8013,17.7814,17.8013,54000.0
2013-02-05 14:10:00,35.76,35.76,35.71,35.72,89500.0,17.8013,17.8013,17.7764,17.7814,89500.0
2013-02-05 14:20:00,35.72,35.78,35.71,35.78,42100.0,17.7814,17.8112,17.7764,17.8112,42100.0
2013-02-05 14:30:00,35.78,35.78,35.73,35.77,82100.0,17.8112,17.8112,17.7864,17.8063,82100.0
2013-02-05 14:40:00,35.77,35.85,35.77,35.81,76700.0,17.8063,17.8461,17.8063,17.8262,76700.0
2013-02-05 14:50:00,35.82,35.83,35.72,35.76,71600.0,17.8312,17.8361,17.7814,17.8013,71600.0
2013-02-05 15:00:00,35.75,35.79,35.74,35.75,50400.0,17.7963,17.8162,17.7913,17.7963,50400.0
2013-02-05 15:10:00,35.75,35.75,35.71,35.71,74900.0,17.7963,17.7963,17.7764,17.7764,74900.0
2013-02-05 15:20:00,35.72,35.74,35.7,35.72,134300.0,17.7814,17.7913,17.7714,17.7814,134300.0
2013-02-05 15:30:00,35.71,35.75,35.71,35.72,193400.0,17.7764,17.7963,17.7764,17.7814,193400.0
2013-02-05 15:40:00,35.72,35.74,35.69,35.69,189000.0,17.7814,17.7913,17.7664,17.7664,189000.0
2013-02-05 15:50:00,35.7,35.74,35.68,35.73,555600.0,17.7714,17.7913,17.7615,17.7864,555600.0
2013-02-06 09:30:00,35.53,35.7,35.51,35.59,144200.0,17.6868,17.7714,17.6768,17.7167,144200.0
2013-02-06 09:40:00,35.59,35.69,35.57,35.61,134400.0,17.7167,17.7664,17.7067,17.7266,134400.0
2013-02-06 09:50:00,35.61,35.7,35.6,35.63,79900.0,17.7266,17.7714,17.7216,17.7366,79900.0
2013-02-06 10:00:00,35.63,35.7,35.62,35.68,99500.0,17.7366,17.7714,17.7316,17.7615,99500.0
2013-02-06 10:10:00,35.68,35.73,35.64,35.65,83300.0,17.7615,17.7864,17.7416,17.7465,83300.0
2013-02-06 10:20:00,35.65,35.7,35.59,35.66,70700.0,17.7465,17.7714,17.7167,17.7515,70700.0
2013-02-06 10:30:00,35.65,35.65,35.5,35.52,92100.0,17.7465,17.7465,17.6719,17.6818,92100.0
2013-02-06 10:40:00,35.53,35.58,35.47,35.48,58200.0,17.6868,17.7117,17.6569,17.6619,58200.0
2013-02-06 10:50:00,35.49,35.57,35.47,35.52,83100.0,17.6669,17.7067,17.6569,17.6818,83100.0
2013-02-06 11:00:00,35.53,35.61,35.52,35.56,111200.0,17.6868,17.7266,17.6818,17.7017,111200.0
2013-02-06 11:10:00,35.55,35.57,35.51,35.53,149900.0,17.6968,17.7067,17.6768,17.6868,149900.0
2013-02-06 11:20:00,35.55,35.57,35.49,35.49,140700.0,17.6968,17.7067,17.6669,17.6669,140700.0
2013-02-06 11:30:00,35.49,35.5,35.45,35.45,57100.0,17.6669,17.6719,17.647,17.647,57100.0
2013-02-06 11:40:00,35.45,35.49,35.43,35.47,59000.0,17.647,17.6669,17.637,17.6569,59000.0
2013-02-06 11:50:00,35.46,35.55,35.44,35.54,62600.0,17.652,17.6968,17.642,17.6918,62600.0
2013-02-06 12:00:00,35.54,35.59,35.54,35.59,96100.0,17.6918,17.7167,17.6918,17.7167,96100.0
2013-02-06 12:10:00,35.58,35.61,35.54,35.56,78100.0,17.7117,17.7266,17.6918,17.7017,78100.0
2013-02-06 12:20:00,35.56,35.6,35.46,35.49,112100.0,17.7017,17.7216,17.652,17.6669,112100.0
2013-02-06 12:30:00,35.5,35.52,35.47,35.47,54800.0,17.6719,17.6818,17.6569,17.6569,54800.0
2013-02-06 12:40:00,35.47,35.47,35.43,35.45,40300.0,17.6569,17.6569,17.637,17.647,40300.0
2013-02-06 12:50:00,35.44,35.46,35.4,35.42,58300.0,17.642,17.652,17.6221,17.632,58300.0
2013-02-06 13:00:00,35.41,35.43,35.35,35.38,68600.0,17.6271,17.637,17.5972,17.6121,68600.0
2013-02-06 13:10:00,35.38,35.4,35.36,35.4,63300.0,17.6121,17.6221,17.6022,17.6221,63300.0
2013-02-06 13:20:00,35.39,35.4,35.3,35.3,96000.0,17.6171,17.6221,17.5723,17.5723,96000.0
2013-02-06 13:30:00,35.29,35.33,35.29,35.33,89400.0,17.5673,17.5872,17.5673,17.5872,89400.0
2013-02-06 13:40:00,35.33,35.36,35.31,35.33,79300.0,17.5872,17.6022,17.5773,17.5872,79300.0
2013-02-06 13:50:00,35.32,35.33,35.26,35.3,89800.0,17.5823,17.5872,17.5524,17.5723,89800.0
2013-02-06 14:00:00,35.3,35.36,35.28,35.36,291400.0,17.5723,17.6022,17.5623,17.6022,291400.0
2013-02-06 14:10:00,35.36,35.41,35.35,35.4,70600.0,17.6022,17.6271,17.5972,17.6221,70600.0
2013-02-06 14:20:00,35.41,35.49,35.41,35.48,42600.0,17.6271,17.6669,17.6271,17.6619,42600.0
2013-02-06 14:30:00,35.48,35.52,35.47,35.52,84000.0,17.6619,17.6818,17.6569,17.6818,84000.0
2013-02-06 14:40:00,35.53,35.65,35.53,35.63,150900.0,17.6868,17.7465,17.6868,17.7366,150900.0
2013-02-06 14:50:00,35.62,35.68,35.61,35.68,62600.0,17.7316,17.7615,17.7266,17.7615,62600.0
2013-02-06 15:00:00,35.68,35.72,35.66,35.71,112100.0,17.7615,17.7814,17.7515,17.7764,112100.0
2013-02-06 15:10:00,35.71,35.71,35.63,35.65,157400.0,17.7764,17.7764,17.7366,17.7465,157400.0
2013-02-06 15:20:00,35.65,35.71,35.65,35.69,79600.0,17.7465,17.7764,17.7465,17.7664,79600.0
2013-02-06 15:30:00,35.69,35.7,35.65,35.67,114300.0,17.7664,17.7714,17.7465,17.7565,114300.0
2013-02-06 15:40:00,35.67,35.74,35.66,35.71,132800.0,17.7565,17.7913,17.7515,17.7764,132800.0
2013-02-06 15:50:00,35.71,35.78,35.7,35.77,333200.0,17.7764,17.8112,17.7714,17.8063,333200.0
2013-02-07 09:30:00,35.77,35.92,35.69,35.92,112900.0,17.8063,17.8809,17.7664,17.8809,112900.0
2013-02-07 09:40:00,35.92,35.93,35.74,35.92,143200.0,17.8809,17.8859,17.7913,17.8809,143200.0
2013-02-07 09:50:00,35.91,35.98,35.88,35.93,80900.0,17.876,17.9108,17.861,17.8859,80900.0
2013-02-07 10:00:00,35.93,36.0,35.91,35.91,78600.0,17.8859,17.9208,17.876,17.876,78600.0
2013-02-07 10:10:00,35.9,35.92,35.8,35.83,112500.0,17.871,17.8809,17.8212,17.8361,112500.0
2013-02-07 10:20:00,35.84,35.88,35.75,35.77,139900.0,17.8411,17.861,17.7963,17.8063,139900.0
2013-02-07 10:30:00,35.76,35.77,35.64,35.71,172400.0,17.8013,17.8063,17.7416,17.7764,172400.0
2013-02-07 10:40:00,35.7,35.78,35.7,35.74,135400.0,17.7714,17.8112,17.7714,17.7913,135400.0
2013-02-07 10:50:00,35.75,35.76,35.68,35.75,62700.0,17.7963,17.8013,17.7615,17.7963,62700.0
2013-02-07 11:00:00,35.75,35.8,35.69,35.8,94100.0,17.7963,17.8212,17.7664,17.8212,94100.0
2013-02-07 11:10:00,35.79,35.8,35.73,35.73,244700.0,17.8162,17.8212,17.7864,17.7864,244700.0
2013-02-07 11:20:00,35.73,35.81,35.7,35.81,117400.0,17.7864,17.8262,17.7714,17.8262,117400.0
2013-02-07 11:30:00,35.81,35.84,35.79,35.79,124000.0,17.8262,17.8411,17.8162,17.8162,124000.0
2013-02-07 11:40:00,35.79,35.8,35.72,35.76,111000.0,17.8162,17.8212,17.7814,17.8013,111000.0
2013-02-07 11:50:00,35.76,35.79,35.76,35.79,56500.0,17.8013,17.8162,17.8013,17.8162,56500.0
2013-02-07 12:00:00,35.78,35.8,35.77,35.79,48300.0,17.8112,17.8212,17.8063,17.8162,48300.0
2013-02-07 12:10:00,35.78,35.8,35.77,35.79,93900.0,17.8112,17.8212,17.8063,17.8162,93900.0
2013-02-07 12:20:00,35.79,35.8,35.77,35.79,46200.0,17.8162,17.8212,17.8063,17.8162,46200.0
2013-02-07 12:30:00,35.79,35.8,35.76,35.77,108400.0,17.8162,17.8212,17.8013,17.8063,108400.0
2013-02-07 12:40:00,35.77,35.8,35.77,35.79,57000.0,17.8063,17.8212,17.8063,17.8162,57000.0
2013-02-07 12:50:00,35.8,35.8,35.79,35.79,55700.0,17.8212,17.8212,17.8162,17.8162,55700.0
2013-02-07 13:00:00,35.8,35.84,35.79,35.83,70100.0,17.8212,17.8411,17.8162,17.8361,70100.0
2013-02-07 13:10:00,35.83,35.84,35.79,35.82,54500.0,17.8361,17.8411,17.8162,17.8312,54500.0
2013-02-07 13:20:00,35.8,35.93,35.79,35.92,61500.0,17.8212,17.8859,17.8162,17.8809,61500.0
2013-02-07 13:30:00,35.91,35.92,35.86,35.88,40700.0,17.876,17.8809,17.8511,17.861,40700.0
2013-02-07 13:40:00,35.88,35.93,35.87,35.87,66600.0,17.861,17.8859,17.856,17.856,66600.0
2013-02-07 13:50:00,35.88,35.92,35.87,35.92,52600.0,17.861,17.8809,17.856,17.8809,52600.0
2013-02-07 14:00:00,35.92,35.96,35.91,35.91,59900.0,17.8809,17.9009,17.876,17.876,59900.0
2013-02-07 14:10:00,35.92,35.95,35.92,35.94,44300.0,17.8809,17.8959,17.8809,17.8909,44300.0
2013-02-07 14:20:00,35.94,35.96,35.92,35.96,44900.0,17.8909,17.9009,17.8809,17.9009,44900.0
2013-02-07 14:30:00,35.95,35.96,35.9,35.91,142600.0,17.8959,17.9009,17.871,17.876,142600.0
2013-02-07 14:40:00,35.91,35.95,35.9,35.94,74300.0,17.876,17.8959,17.871,17.8909,74300.0
2013-02-07 14:50:00,35.94,35.99,35.91,35.98,79200.0,17.8909,17.9158,17.876,17.9108,79200.0
2013-02-07 15:00:00,35.97,35.99,35.9,35.9,74200.0,17.9058,17.9158,17.871,17.871,74200.0
2013-02-07 15:10:00,35.9,35.94,35.88,35.93,83400.0,17.871,17.8909,17.861,17.8859,83400.0
2013-02-07 15:20:00,35.93,35.94,35.88,35.91,104800.0,17.8859,17.8909,17.861,17.876,104800.0
2013-02-07 15:30:00,35.91,35.95,35.87,35.9,224700.0,17.876,17.8959,17.856,17.871,224700.0
2013-02-07 15:40:00,35.9,35.92,35.84,35.89,173900.0,17.871,17.8809,17.8411,17.866,173900.0
2013-02-07 15:50:00,35.89,35.9,35.85,35.87,326600.0,17.866,17.871,17.8461,17.856,326600.0
2013-02-08 09:30:00,35.84,35.98,35.82,35.92,86300.0,17.8411,17.9108,17.8312,17.8809,86300.0
2013-02-08 09:40:00,35.93,36.06,35.91,36.04,95700.0,17.8859,17.9506,17.876,17.9407,95700.0
2013-02-08 09:50:00,36.02,36.05,35.89,35.89,85900.0,17.9307,17.9457,17.866,17.866,85900.0
2013-02-08 10:00:00,35.9,35.99,35.87,35.97,142600.0,17.871,17.9158,17.856,17.9058,142600.0
2013-02-08 10:10:00,35.97,35.98,35.91,35.93,86100.0,17.9058,17.9108,17.876,17.8859,86100.0
2013-02-08 10:20:00,35.93,36.0,35.91,35.97,80100.0,17.8859,17.9208,17.876,17.9058,80100.0
2013-02-08 10:30:00,35.96,36.07,35.94,36.04,119200.0,17.9009,17.9556,17.8909,17.9407,119200.0
2013-02-08 10:40:00,36.05,36.07,35.99,36.05,98400.0,17.9457,17.9556,17.9158,17.9457,98400.0
2013-02-08 10:50:00,36.06,36.09,36.01,36.01,141000.0,17.9506,17.9656,17.9257,17.9257,141000.0
2013-02-08 11:00:00,36.01,36.03,35.99,36.0,72400.0,17.9257,17.9357,17.9158,17.9208,72400.0
2013-02-08 11:10:00,36.0,36.02,35.98,36.0,66300.0,17.9208,17.9307,17.9108,17.9208,66300.0
2013-02-08 11:20:00,36.0,36.01,35.97,35.98,43300.0,17.9208,17.9257,17.9058,17.9108,43300.0
2013-02-08 11:30:00,35.98,35.99,35.94,35.95,47500.0,17.9108,17.9158,17.8909,17.8959,47500.0
2013-02-08 11:40:00,35.95,35.95,35.89,35.9,103900.0,17.8959,17.8959,17.866,17.871,103900.0
2013-02-08 11:50:00,35.9,35.91,35.88,35.89,58200.0,17.871,17.876,17.861,17.866,58200.0
2013-02-08 12:00:00,35.89,35.91,35.87,35.87,57000.0,17.866,17.876,17.856,17.856,57000.0
2013-02-08 12:10:00,35.87,35.91,35.83,35.87,100800.0,17.856,17.876,17.8361,17.856,100800.0
2013-02-08 12:20:00,35.88,35.88,35.82,35.83,91500.0,17.861,17.861,17.8312,17.8361,91500.0
2013-02-08 12:30:00,35.82,35.85,35.8,35.82,52900.0,17.8312,17.8461,17.8212,17.8312,52900.0
2013-02-08 12:40:00,35.83,35.87,35.83,35.86,44400.0,17.8361,17.856,17.8361,17.8511,44400.0
2013-02-08 12:50:00,35.86,35.94,35.85,35.92,71200.0,17.8511,17.8909,17.8461,17.8809,71200.0
2013-02-08 13:00:00,35.91,35.92,35.88,35.91,37400.0,17.876,17.8809,17.861,17.876,37400.0
2013-02-08 13:10:00,35.91,35.95,35.91,35.91,41300.0,17.876,17.8959,17.876,17.876,41300.0
2013-02-08 13:20:00,35.92,35.95,35.91,35.95,314900.0,17.8809,17.8959,17.876,17.8959,314900.0
2013-02-08 13:30:00,35.95,36.0,35.94,36.0,45400.0,17.8959,17.9208,17.8909,17.9208,45400.0
2013-02-08 13:40:00,35.99,36.12,35.99,36.11,201700.0,17.9158,17.9805,17.9158,17.9755,201700.0
2013-02-08 13:50:00,36.11,36.22,36.09,36.17,236100.0,17.9755,18.0303,17.9656,18.0054,236100.0
2013-02-08 14:00:00,36.17,36.17,36.09,36.16,92400.0,18.0054,18.0054,17.9656,18.0004,92400.0
2013-02-08 14:10:00,36.16,36.22,36.15,36.16,122400.0,18.0004,18.0303,17.9954,18.0004,122400.0
2013-02-08 14:20:00,36.16,36.16,36.05,36.08,111700.0,18.0004,18.0004,17.9457,17.9606,111700.0
2013-02-08 14:30:00,36.08,36.12,36.06,36.1,200200.0,17.9606,17.9805,17.9506,17.9705,200200.0
2013-02-08 14:40:00,36.11,36.12,36.09,36.11,105100.0,17.9755,17.9805,17.9656,17.9755,105100.0
2013-02-08 14:50:00,36.11,36.19,36.1,36.17,116600.0,17.9755,18.0153,17.9705,18.0054,116600.0
2013-02-08 15:00:00,36.16,36.17,36.12,36.13,80900.0,18.0004,18.0054,17.9805,17.9855,80900.0
2013-02-08 15:10:00,36.12,36.14,36.0,36.02,248800.0,17.9805,17.9905,17.9208,17.9307,248800.0
2013-02-08 15:20:00,36.02,36.02,35.99,36.0,189600.0,17.9307,17.9307,17.9158,17.9208,189600.0
2013-02-08 15:30:00,36.0,36.0,35.94,35.95,191000.0,17.9208,17.9208,17.8909,17.8959,191000.0
2013-02-08 15:40:00,35.96,36.01,35.95,35.98,255200.0,17.9009,17.9257,17.8959,17.9108,255200.0
2013-02-08 15:50:00,35.99,36.0,35.93,36.0,608400.0,17.9158,17.9208,17.8859,17.9208,608400.0
2013-02-11 09:30:00,36.03,36.03,35.89,35.9,142000.0,17.9357,17.9357,17.866,17.871,142000.0
2013-02-11 09:40:00,35.89,35.89,35.8,35.83,105400.0,17.866,17.866,17.8212,17.8361,105400.0
2013-02-11 09:50:00,35.83,35.87,35.81,35.82,129300.0,17.8361,17.856,17.8262,17.8312,129300.0
2013-02-11 10:00:00,35.81,35.84,35.74,35.74,41900.0,17.8262,17.8411,17.7913,17.7913,41900.0
2013-02-11 10:10:00,35.75,35.76,35.58,35.6,99900.0,17.7963,17.8013,17.7117,17.7216,99900.0
2013-02-11 10:20:00,35.59,35.64,35.54,35.62,88400.0,17.7167,17.7416,17.6918,17.7316,88400.0
2013-02-11 10:30:00,35.61,35.7,35.6,35.7,132800.0,17.7266,17.7714,17.7216,17.7714,132800.0
2013-02-11 10:40:00,35.7,35.73,35.65,35.71,256400.0,17.7714,17.7864,17.7465,17.7764,256400.0
2013-02-11 10:50:00,35.7,35.78,35.7,35.77,55900.0,17.7714,17.8112,17.7714,17.8063,55900.0
2013-02-11 11:00:00,35.76,35.78,35.75,35.78,36100.0,17.8013,17.8112,17.7963,17.8112,36100.0
2013-02-11 11:10:00,35.78,35.78,35.76,35.78,32000.0,17.8112,17.8112,17.8013,17.8112,32000.0
2013-02-11 11:20:00,35.78,35.84,35.76,35.79,41700.0,17.8112,17.8411,17.8013,17.8162,41700.0
2013-02-11 11:30:00,35.79,35.84,35.79,35.83,38000.0,17.8162,17.8411,17.8162,17.8361,38000.0
2013-02-11 11:40:00,35.83,35.84,35.8,35.84,19700.0,17.8361,17.8411,17.8212,17.8411,19700.0
2013-02-11 11:50:00,35.82,35.85,35.8,35.83,55900.0,17.8312,17.8461,17.8212,17.8361,55900.0
2013-02-11 12:00:00,35.83,35.84,35.78,35.78,29700.0,17.8361,17.8411,17.8112,17.8112,29700.0
2013-02-11 12:10:00,35.78,35.8,35.76,35.78,38900.0,17.8112,17.8212,17.8013,17.8112,38900.0
2013-02-11 12:20:00,35.77,35.8,35.77,35.79,25400.0,17.8063,17.8212,17.8063,17.8162,25400.0
2013-02-11 12:30:00,35.8,35.81,35.78,35.79,16100.0,17.8212,17.8262,17.8112,17.8162,16100.0
2013-02-11 12:40:00,35.78,35.8,35.72,35.72,38000.0,17.8112,17.8212,17.7814,17.7814,38000.0
2013-02-11 12:50:00,35.73,35.73,35.71,35.73,28600.0,17.7864,17.7864,17.7764,17.7864,28600.0
2013-02-11 13:00:00,35.73,35.77,35.72,35.77,33100.0,17.7864,17.8063,17.7814,17.8063,33100.0
2013-02-11 13:10:00,35.77,35.79,35.75,35.77,36900.0,17.8063,17.8162,17.7963,17.8063,36900.0
2013-02-11 13:20:00,35.78,35.79,35.72,35.77,41800.0,17.8112,17.8162,17.7814,17.8063,41800.0
2013-02-11 13:30:00,35.77,35.78,35.73,35.73,30300.0,17.8063,17.8112,17.7864,17.7864,30300.0
2013-02-11 13:40:00,35.73,35.73,35.7,35.7,60700.0,17.7864,17.7864,17.7714,17.7714,60700.0
2013-02-11 13:50:00,35.71,35.72,35.69,35.7,55500.0,17.7764,17.7814,17.7664,17.7714,55500.0
2013-02-11 14:00:00,35.7,35.73,35.69,35.72,44700.0,17.7714,17.7864,17.7664,17.7814,44700.0
2013-02-11 14:10:00,35.72,35.76,35.71,35.73,25200.0,17.7814,17.8013,17.7764,17.7864,25200.0
2013-02-11 14:20:00,35.72,35.75,35.71,35.75,32100.0,17.7814,17.7963,17.7764,17.7963,32100.0
2013-02-11 14:30:00,35.74,35.75,35.72,35.73,34800.0,17.7913,17.7963,17.7814,17.7864,34800.0
2013-02-11 14:40:00,35.73,35.75,35.72,35.73,33100.0,17.7864,17.7963,17.7814,17.7864,33100.0
2013-02-11 14:50:00,35.74,35.75,35.65,35.74,138600.0,17.7913,17.7963,17.7465,17.7913,138600.0
2013-02-11 15:00:00,35.74,35.77,35.73,35.74,63500.0,17.7913,17.8063,17.7864,17.7913,63500.0
2013-02-11 15:10:00,35.75,35.8,35.74,35.8,54300.0,17.7963,17.8212,17.7913,17.8212,54300.0
2013-02-11 15:20:00,35.8,35.82,35.77,35.78,59200.0,17.8212,17.8312,17.8063,17.8112,59200.0
2013-02-11 15:30:00,35.78,35.83,35.77,35.81,74200.0,17.8112,17.8361,17.8063,17.8262,74200.0
2013-02-11 15:40:00,35.82,35.82,35.77,35.79,83700.0,17.8312,17.8312,17.8063,17.8162,83700.0
2013-02-11 15:50:00,35.78,35.79,35.71,35.73,227500.0,17.8112,17.8162,17.7764,17.7864,227500.0
2013-02-12 09:30:00,35.67,35.7,35.56,35.57,73100.0,17.7565,17.7714,17.7017,17.7067,73100.0
2013-02-12 09:40:00,35.56,35.6,35.5,35.52,65400.0,17.7017,17.7216,17.6719,17.6818,65400.0
2013-02-12 09:50:00,35.52,35.59,35.5,35.53,71900.0,17.6818,17.7167,17.6719,17.6868,71900.0
2013-02-12 10:00:00,35.53,35.56,35.5,35.53,67500.0,17.6868,17.7017,17.6719,17.6868,67500.0
2013-02-12 10:10:00,35.53,35.54,35.45,35.49,117500.0,17.6868,17.6918,17.647,17.6669,117500.0
2013-02-12 10:20:00,35.5,35.54,35.45,35.48,153300.0,17.6719,17.6918,17.647,17.6619,153300.0
2013-02-12 10:30:00,35.48,35.52,35.45,35.48,137200.0,17.6619,17.6818,17.647,17.6619,137200.0
2013-02-12 10:40:00,35.48,35.5,35.47,35.48,66100.0,17.6619,17.6719,17.6569,17.6619,66100.0
2013-02-12 10:50:00,35.47,35.54,35.47,35.54,86000.0,17.6569,17.6918,17.6569,17.6918,86000.0
2013-02-12 11:00:00,35.54,35.65,35.53,35.63,86400.0,17.6918,17.7465,17.6868,17.7366,86400.0
2013-02-12 11:10:00,35.63,35.68,35.6,35.68,172200.0,17.7366,17.7615,17.7216,17.7615,172200.0
2013-02-12 11:20:00,35.67,35.68,35.62,35.62,86600.0,17.7565,17.7615,17.7316,17.7316,86600.0
2013-02-12 11:30:00,35.63,35.67,35.63,35.66,63200.0,17.7366,17.7565,17.7366,17.7515,63200.0
2013-02-12 11:40:00,35.66,35.73,35.66,35.71,71100.0,17.7515,17.7864,17.7515,17.7764,71100.0
2013-02-12 11:50:00,35.72,35.77,35.7,35.76,82500.0,17.7814,17.8063,17.7714,17.8013,82500.0
2013-02-12 12:00:00,35.75,35.76,35.73,35.73,26400.0,17.7963,17.8013,17.7864,17.7864,26400.0
2013-02-12 12:10:00,35.73,35.75,35.73,35.75,42200.0,17.7864,17.7963,17.7864,17.7963,42200.0
2013-02-12 12:20:00,35.74,35.76,35.71,35.72,57400.0,17.7913,17.8013,17.7764,17.7814,57400.0
2013-02-12 12:30:00,35.72,35.73,35.69,35.7,112000.0,17.7814,17.7864,17.7664,17.7714,112000.0
2013-02-12 12:40:00,35.71,35.72,35.67,35.67,113400.0,17.7764,17.7814,17.7565,17.7565,113400.0
2013-02-12 12:50:00,35.67,35.72,35.63,35.64,64400.0,17.7565,17.7814,17.7366,17.7416,64400.0
2013-02-12 13:00:00,35.65,35.67,35.63,35.65,53000.0,17.7465,17.7565,17.7366,17.7465,53000.0
2013-02-12 13:10:00,35.65,35.7,35.65,35.7,32200.0,17.7465,17.7714,17.7465,17.7714,32200.0
2013-02-12 13:20:00,35.7,35.7,35.66,35.67,77200.0,17.7714,17.7714,17.7515,17.7565,77200.0
2013-02-12 13:30:00,35.67,35.7,35.66,35.69,39600.0,17.7565,17.7714,17.7515,17.7664,39600.0
2013-02-12 13:40:00,35.69,35.78,35.69,35.77,263900.0,17.7664,17.8112,17.7664,17.8063,263900.0
2013-02-12 13:50:00,35.77,35.82,35.76,35.76,64900.0,17.8063,17.8312,17.8013,17.8013,64900.0
2013-02-12 14:00:00,35.76,35.86,35.76,35.85,60000.0,17.8013,17.8511,17.8013,17.8461,60000.0
2013-02-12 14:10:00,35.86,35.87,35.84,35.86,108300.0,17.8511,17.856,17.8411,17.8511,108300.0
2013-02-12 14:20:00,35.86,35.86,35.82,35.82,39200.0,17.8511,17.8511,17.8312,17.8312,39200.0
2013-02-12 14:30:00,35.82,35.83,35.82,35.83,18100.0,17.8312,17.8361,17.8312,17.8361,18100.0
2013-02-12 14:40:00,35.83,35.83,35.82,35.83,21800.0,17.8361,17.8361,17.8312,17.8361,21800.0
2013-02-12 14:50:00,35.83,35.86,35.82,35.86,104400.0,17.8361,17.8511,17.8312,17.8511,104400.0
2013-02-12 15:00:00,35.86,35.87,35.85,35.86,29200.0,17.8511,17.856,17.8461,17.8511,29200.0
2013-02-12 15:10:00,35.85,35.87,35.84,35.87,52500.0,17.8461,17.856,17.8411,17.856,52500.0
2013-02-12 15:20:00,35.86,35.87,35.84,35.86,56000.0,17.8511,17.856,17.8411,17.8511,56000.0
2013-02-12 15:30:00,35.86,35.88,35.84,35.85,92100.0,17.8511,17.861,17.8411,17.8461,92100.0
2013-02-12 15:40:00,35.86,35.86,35.81,35.81,133800.0,17.8511,17.8511,17.8262,17.8262,133800.0
2013-02-12 15:50:00,35.82,35.86,35.81,35.85,244200.0,17.8312,17.8511,17.8262,17.8461,244200.0
2013-02-13 09:30:00,35.94,35.94,35.78,35.92,62700.0,17.8909,17.8909,17.8112,17.8809,62700.0
2013-02-13 09:40:00,35.93,35.93,35.68,35.7,87500.0,17.8859,17.8859,17.7615,17.7714,87500.0
2013-02-13 09:50:00,35.7,35.75,35.62,35.72,47700.0,17.7714,17.7963,17.7316,17.7814,47700.0
2013-02-13 10:00:00,35.72,35.78,35.71,35.72,62100.0,17.7814,17.8112,17.7764,17.7814,62100.0
2013-02-13 10:10:00,35.72,35.86,35.72,35.86,44700.0,17.7814,17.8511,17.7814,17.8511,44700.0
2013-02-13 10:20:00,35.85,35.88,35.82,35.83,27600.0,17.8461,17.861,17.8312,17.8361,27600.0
2013-02-13 10:30:00,35.83,35.88,35.79,35.81,68800.0,17.8361,17.861,17.8162,17.8262,68800.0
2013-02-13 10:40:00,35.8,35.81,35.69,35.7,101100.0,17.8212,17.8262,17.7664,17.7714,101100.0
2013-02-13 10:50:00,35.7,35.73,35.69,35.7,90800.0,17.7714,17.7864,17.7664,17.7714,90800.0
2013-02-13 11:00:00,35.71,35.73,35.69,35.7,74300.0,17.7764,17.7864,17.7664,17.7714,74300.0
2013-02-13 11:10:00,35.7,35.72,35.59,35.61,137100.0,17.7714,17.7814,17.7167,17.7266,137100.0
2013-02-13 11:20:00,35.61,35.7,35.6,35.63,82700.0,17.7266,17.7714,17.7216,17.7366,82700.0
2013-02-13 11:30:00,35.64,35.69,35.61,35.63,101200.0,17.7416,17.7664,17.7266,17.7366,101200.0
2013-02-13 11:40:00,35.64,35.64,35.59,35.59,65900.0,17.7416,17.7416,17.7167,17.7167,65900.0
2013-02-13 11:50:00,35.59,35.62,35.57,35.6,86100.0,17.7167,17.7316,17.7067,17.7216,86100.0
2013-02-13 12:00:00,35.6,35.62,35.56,35.59,82200.0,17.7216,17.7316,17.7017,17.7167,82200.0
2013-02-13 12:10:00,35.59,35.61,35.56,35.59,60300.0,17.7167,17.7266,17.7017,17.7167,60300.0
2013-02-13 12:20:00,35.59,35.62,35.55,35.61,86800.0,17.7167,17.7316,17.6968,17.7266,86800.0
2013-02-13 12:30:00,35.6,35.68,35.6,35.68,69100.0,17.7216,17.7615,17.7216,17.7615,69100.0
2013-02-13 12:40:00,35.67,35.68,35.64,35.65,55700.0,17.7565,17.7615,17.7416,17.7465,55700.0
2013-02-13 12:50:00,35.65,35.66,35.63,35.63,38400.0,17.7465,17.7515,17.7366,17.7366,38400.0
2013-02-13 13:00:00,35.63,35.65,35.61,35.63,62200.0,17.7366,17.7465,17.7266,17.7366,62200.0
2013-02-13 13:10:00,35.64,35.66,35.62,35.65,48700.0,17.7416,17.7515,17.7316,17.7465,48700.0
2013-02-13 13:20:00,35.65,35.66,35.64,35.64,34100.0,17.7465,17.7515,17.7416,17.7416,34100.0
2013-02-13 13:30:00,35.64,35.66,35.63,35.64,49500.0,17.7416,17.7515,17.7366,17.7416,49500.0
2013-02-13 13:40:00,35.63,35.64,35.62,35.64,47200.0,17.7366,17.7416,17.7316,17.7416,47200.0
2013-02-13 13:50:00,35.64,35.65,35.62,35.64,48000.0,17.7416,17.7465,17.7316,17.7416,48000.0
2013-02-13 14:00:00,35.65,35.67,35.62,35.63,82100.0,17.7465,17.7565,17.7316,17.7366,82100.0
2013-02-13 14:10:00,35.64,35.66,35.62,35.62,74600.0,17.7416,17.7515,17.7316,17.7316,74600.0
2013-02-13 14:20:00,35.63,35.63,35.6,35.6,46100.0,17.7366,17.7366,17.7216,17.7216,46100.0
2013-02-13 14:30:00,35.61,35.62,35.58,35.62,102800.0,17.7266,17.7316,17.7117,17.7316,102800.0
2013-02-13 14:40:00,35.62,35.66,35.61,35.66,82500.0,17.7316,17.7515,17.7266,17.7515,82500.0
2013-02-13 14:50:00,35.66,35.66,35.59,35.62,89400.0,17.7515,17.7515,17.7167,17.7316,89400.0
2013-02-13 15:00:00,35.62,35.64,35.62,35.62,65500.0,17.7316,17.7416,17.7316,17.7316,65500.0
2013-02-13 15:10:00,35.62,35.63,35.58,35.6,99700.0,17.7316,17.7366,17.7117,17.7216,99700.0
2013-02-13 15:20:00,35.59,35.65,35.59,35.64,134400.0,17.7167,17.7465,17.7167,17.7416,134400.0
2013-02-13 15:30:00,35.64,35.65,35.57,35.59,148200.0,17.7416,17.7465,17.7067,17.7167,148200.0
2013-02-13 15:40:00,35.59,35.63,35.58,35.6,237000.0,17.7167,17.7366,17.7117,17.7216,237000.0
2013-02-13 15:50:00,35.61,35.63,35.6,35.63,500400.0,17.7266,17.7366,17.7216,17.7366,500400.0
2013-02-14 09:30:00,35.59,35.72,35.53,35.53,88300.0,17.7167,17.7814,17.6868,17.6868,88300.0
2013-02-14 09:40:00,35.53,35.65,35.51,35.64,90400.0,17.6868,17.7465,17.6768,17.7416,90400.0
2013-02-14 09:50:00,35.63,35.69,35.56,35.56,56100.0,17.7366,17.7664,17.7017,17.7017,56100.0
2013-02-14 10:00:00,35.56,35.65,35.54,35.55,79800.0,17.7017,17.7465,17.6918,17.6968,79800.0
2013-02-14 10:10:00,35.55,35.65,35.55,35.61,111200.0,17.6968,17.7465,17.6968,17.7266,111200.0
2013-02-14 10:20:00,35.62,35.63,35.55,35.61,112400.0,17.7316,17.7366,17.6968,17.7266,112400.0
2013-02-14 10:30:00,35.6,35.65,35.59,35.61,162900.0,17.7216,17.7465,17.7167,17.7266,162900.0
2013-02-14 10:40:00,35.62,35.62,35.57,35.59,147900.0,17.7316,17.7316,17.7067,17.7167,147900.0
2013-02-14 10:50:00,35.59,35.61,35.56,35.58,85300.0,17.7167,17.7266,17.7017,17.7117,85300.0
2013-02-14 11:00:00,35.58,35.59,35.56,35.57,62300.0,17.7117,17.7167,17.7017,17.7067,62300.0
2013-02-14 11:10:00,35.57,35.61,35.57,35.6,71800.0,17.7067,17.7266,17.7067,17.7216,71800.0
2013-02-14 11:20:00,35.59,35.61,35.57,35.59,67900.0,17.7167,17.7266,17.7067,17.7167,67900.0
2013-02-14 11:30:00,35.58,35.62,35.58,35.6,85900.0,17.7117,17.7316,17.7117,17.7216,85900.0
2013-02-14 11:40:00,35.6,35.63,35.56,35.61,173300.0,17.7216,17.7366,17.7017,17.7266,173300.0
2013-02-14 11:50:00,35.61,35.67,35.59,35.66,137300.0,17.7266,17.7565,17.7167,17.7515,137300.0
2013-02-14 12:00:00,35.65,35.7,35.64,35.66,63200.0,17.7465,17.7714,17.7416,17.7515,63200.0
2013-02-14 12:10:00,35.66,35.68,35.64,35.65,81300.0,17.7515,17.7615,17.7416,17.7465,81300.0
2013-02-14 12:20:00,35.66,35.66,35.61,35.64,50600.0,17.7515,17.7515,17.7266,17.7416,50600.0
2013-02-14 12:30:00,35.63,35.63,35.59,35.61,66700.0,17.7366,17.7366,17.7167,17.7266,66700.0
2013-02-14 12:40:00,35.61,35.63,35.59,35.6,66700.0,17.7266,17.7366,17.7167,17.7216,66700.0
2013-02-14 12:50:00,35.6,35.63,35.6,35.61,54700.0,17.7216,17.7366,17.7216,17.7266,54700.0
2013-02-14 13:00:00,35.61,35.62,35.59,35.6,74700.0,17.7266,17.7316,17.7167,17.7216,74700.0
2013-02-14 13:10:00,35.6,35.62,35.59,35.6,51400.0,17.7216,17.7316,17.7167,17.7216,51400.0
2013-02-14 13:20:00,35.59,35.6,35.56,35.6,81100.0,17.7167,17.7216,17.7017,17.7216,81100.0
2013-02-14 13:30:00,35.6,35.61,35.57,35.59,96200.0,17.7216,17.7266,17.7067,17.7167,96200.0
2013-02-14 13:40:00,35.6,35.61,35.58,35.58,112100.0,17.7216,17.7266,17.7117,17.7117,112100.0
2013-02-14 13:50:00,35.58,35.6,35.57,35.6,26500.0,17.7117,17.7216,17.7067,17.7216,26500.0
2013-02-14 14:00:00,35.6,35.61,35.58,35.6,154800.0,17.7216,17.7266,17.7117,17.7216,154800.0
2013-02-14 14:10:00,35.59,35.6,35.58,35.59,35100.0,17.7167,17.7216,17.7117,17.7167,35100.0
2013-02-14 14:20:00,35.59,35.6,35.56,35.56,87400.0,17.7167,17.7216,17.7017,17.7017,87400.0
2013-02-14 14:30:00,35.57,35.58,35.53,35.54,124100.0,17.7067,17.7117,17.6868,17.6918,124100.0
2013-02-14 14:40:00,35.53,35.58,35.53,35.56,82700.0,17.6868,17.7117,17.6868,17.7017,82700.0
2013-02-14 14:50:00,35.56,35.57,35.53,35.55,99600.0,17.7017,17.7067,17.6868,17.6968,99600.0
2013-02-14 15:00:00,35.55,35.57,35.52,35.52,137300.0,17.6968,17.7067,17.6818,17.6818,137300.0
2013-02-14 15:10:00,35.52,35.53,35.49,35.49,260700.0,17.6818,17.6868,17.6669,17.6669,260700.0
2013-02-14 15:20:00,35.49,35.51,35.49,35.5,117300.0,17.6669,17.6768,17.6669,17.6719,117300.0
2013-02-14 15:30:00,35.5,35.53,35.49,35.52,170600.0,17.6719,17.6868,17.6669,17.6818,170600.0
2013-02-14 15:40:00,35.52,35.57,35.48,35.5,250600.0,17.6818,17.7067,17.6619,17.6719,250600.0
2013-02-14 15:50:00,35.5,35.51,35.45,35.47,545900.0,17.6719,17.6768,17.647,17.6569,545900.0
2013-02-15 09:30:00,35.46,35.57,35.44,35.49,578600.0,17.652,17.7067,17.642,17.6669,578600.0
2013-02-15 09:40:00,35.49,35.49,35.37,35.38,105800.0,17.6669,17.6669,17.6071,17.6121,105800.0
2013-02-15 09:50:00,35.38,35.44,35.34,35.37,89500.0,17.6121,17.642,17.5922,17.6071,89500.0
2013-02-15 10:00:00,35.38,35.44,35.38,35.39,55700.0,17.6121,17.642,17.6121,17.6171,55700.0
2013-02-15 10:10:00,35.39,35.39,35.3,35.3,98700.0,17.6171,17.6171,17.5723,17.5723,98700.0
2013-02-15 10:20:00,35.3,35.36,35.28,35.33,93900.0,17.5723,17.6022,17.5623,17.5872,93900.0
2013-02-15 10:30:00,35.33,35.33,35.11,35.11,115000.0,17.5872,17.5872,17.4777,17.4777,115000.0
2013-02-15 10:40:00,35.11,35.13,35.08,35.11,258900.0,17.4777,17.4877,17.4628,17.4777,258900.0
2013-02-15 10:50:00,35.11,35.23,35.1,35.23,121300.0,17.4777,17.5375,17.4727,17.5375,121300.0
2013-02-15 11:00:00,35.23,35.38,35.23,35.31,227600.0,17.5375,17.6121,17.5375,17.5773,227600.0
2013-02-15 11:10:00,35.31,35.38,35.22,35.26,222100.0,17.5773,17.6121,17.5325,17.5524,222100.0
2013-02-15 11:20:00,35.26,35.32,35.25,35.25,247000.0,17.5524,17.5823,17.5474,17.5474,247000.0
2013-02-15 11:30:00,35.25,35.28,35.19,35.19,151900.0,17.5474,17.5623,17.5175,17.5175,151900.0
2013-02-15 11:40:00,35.19,35.22,35.08,35.15,737500.0,17.5175,17.5325,17.4628,17.4976,737500.0
2013-02-15 11:50:00,35.15,35.17,35.08,35.16,149800.0,17.4976,17.5076,17.4628,17.5026,149800.0
2013-02-15 12:00:00,35.17,35.18,35.12,35.14,99000.0,17.5076,17.5126,17.4827,17.4927,99000.0
2013-02-15 12:10:00,35.13,35.14,35.07,35.08,53200.0,17.4877,17.4927,17.4578,17.4628,53200.0
2013-02-15 12:20:00,35.09,35.14,35.08,35.09,244000.0,17.4678,17.4927,17.4628,17.4678,244000.0
2013-02-15 12:30:00,35.09,35.09,35.03,35.05,48300.0,17.4678,17.4678,17.4379,17.4479,48300.0
2013-02-15 12:40:00,35.06,35.2,35.06,35.2,123600.0,17.4528,17.5225,17.4528,17.5225,123600.0
2013-02-15 12:50:00,35.2,35.2,35.14,35.15,96300.0,17.5225,17.5225,17.4927,17.4976,96300.0
2013-02-15 13:00:00,35.16,35.18,35.15,35.17,55900.0,17.5026,17.5126,17.4976,17.5076,55900.0
2013-02-15 13:10:00,35.17,35.19,35.16,35.18,130500.0,17.5076,17.5175,17.5026,17.5126,130500.0
2013-02-15 13:20:00,35.18,35.22,35.15,35.19,176700.0,17.5126,17.5325,17.4976,17.5175,176700.0
2013-02-15 13:30:00,35.2,35.25,35.18,35.19,277000.0,17.5225,17.5474,17.5126,17.5175,277000.0
2013-02-15 13:40:00,35.19,35.19,35.14,35.14,75000.0,17.5175,17.5175,17.4927,17.4927,75000.0
2013-02-15 13:50:00,35.14,35.16,35.12,35.13,48100.0,17.4927,17.5026,17.4827,17.4877,48100.0
2013-02-15 14:00:00,35.13,35.14,35.05,35.09,61900.0,17.4877,17.4927,17.4479,17.4678,61900.0
2013-02-15 14:10:00,35.08,35.11,35.02,35.02,602500.0,17.4628,17.4777,17.4329,17.4329,602500.0
2013-02-15 14:20:00,35.02,35.05,34.99,34.99,163600.0,17.4329,17.4479,17.418,17.418,163600.0
2013-02-15 14:30:00,35.0,35.02,34.98,35.0,128500.0,17.423,17.4329,17.413,17.423,128500.0
2013-02-15 14:40:00,35.01,35.04,34.98,35.01,197500.0,17.4279,17.4429,17.413,17.4279,197500.0
2013-02-15 14:50:00,35.01,35.03,35.01,35.01,97000.0,17.4279,17.4379,17.4279,17.4279,97000.0
2013-02-15 15:00:00,35.01,35.04,34.99,35.0,161000.0,17.4279,17.4429,17.418,17.423,161000.0
2013-02-15 15:10:00,34.99,35.08,34.99,35.08,95300.0,17.418,17.4628,17.418,17.4628,95300.0
2013-02-15 15:20:00,35.07,35.09,35.05,35.05,372300.0,17.4578,17.4678,17.4479,17.4479,372300.0
2013-02-15 15:30:00,35.05,35.09,35.02,35.09,157200.0,17.4479,17.4678,17.4329,17.4678,157200.0
2013-02-15 15:40:00,35.09,35.12,35.04,35.1,396700.0,17.4678,17.4827,17.4429,17.4727,396700.0
2013-02-15 15:50:00,35.11,35.13,35.05,35.13,807500.0,17.4777,17.4877,17.4479,17.4877,807500.0
2013-02-19 09:30:00,35.23,35.32,35.13,35.24,133900.0,17.5375,17.5823,17.4877,17.5424,133900.0
2013-02-19 09:40:00,35.22,35.34,35.22,35.22,153500.0,17.5325,17.5922,17.5325,17.5325,153500.0
2013-02-19 09:50:00,35.23,35.24,35.09,35.12,185600.0,17.5375,17.5424,17.4678,17.4827,185600.0
2013-02-19 10:00:00,35.12,35.23,35.1,35.1,118300.0,17.4827,17.5375,17.4727,17.4727,118300.0
2013-02-19 10:10:00,35.11,35.2,35.11,35.13,649300.0,17.4777,17.5225,17.4777,17.4877,649300.0
2013-02-19 10:20:00,35.13,35.15,35.07,35.13,81100.0,17.4877,17.4976,17.4578,17.4877,81100.0
2013-02-19 10:30:00,35.12,35.2,35.12,35.13,130500.0,17.4827,17.5225,17.4827,17.4877,130500.0
2013-02-19 10:40:00,35.13,35.16,35.08,35.09,95900.0,17.4877,17.5026,17.4628,17.4678,95900.0
2013-02-19 10:50:00,35.09,35.1,35.02,35.04,122200.0,17.4678,17.4727,17.4329,17.4429,122200.0
2013-02-19 11:00:00,35.04,35.2,35.04,35.2,105700.0,17.4429,17.5225,17.4429,17.5225,105700.0
2013-02-19 11:10:00,35.2,35.2,35.16,35.16,46400.0,17.5225,17.5225,17.5026,17.5026,46400.0
2013-02-19 11:20:00,35.16,35.24,35.15,35.19,108500.0,17.5026,17.5424,17.4976,17.5175,108500.0
2013-02-19 11:30:00,35.2,35.25,35.17,35.22,88800.0,17.5225,17.5474,17.5076,17.5325,88800.0
2013-02-19 11:40:00,35.21,35.25,35.21,35.23,80400.0,17.5275,17.5474,17.5275,17.5375,80400.0
2013-02-19 11:50:00,35.23,35.28,35.22,35.27,71000.0,17.5375,17.5623,17.5325,17.5574,71000.0
2013-02-19 12:00:00,35.28,35.28,35.22,35.23,36600.0,17.5623,17.5623,17.5325,17.5375,36600.0
2013-02-19 12:10:00,35.23,35.34,35.23,35.34,77700.0,17.5375,17.5922,17.5375,17.5922,77700.0
2013-02-19 12:20:00,35.33,35.34,35.27,35.28,75800.0,17.5872,17.5922,17.5574,17.5623,75800.0
2013-02-19 12:30:00,35.28,35.31,35.27,35.3,50100.0,17.5623,17.5773,17.5574,17.5723,50100.0
2013-02-19 12:40:00,35.3,35.34,35.29,35.33,47900.0,17.5723,17.5922,17.5673,17.5872,47900.0
2013-02-19 12:50:00,35.34,35.42,35.33,35.42,65800.0,17.5922,17.632,17.5872,17.632,65800.0
2013-02-19 13:00:00,35.42,35.42,35.4,35.4,24600.0,17.632,17.632,17.6221,17.6221,24600.0
2013-02-19 13:10:00,35.4,35.41,35.35,35.35,77800.0,17.6221,17.6271,17.5972,17.5972,77800.0
2013-02-19 13:20:00,35.35,35.36,35.32,35.34,63500.0,17.5972,17.6022,17.5823,17.5922,63500.0
2013-02-19 13:30:00,35.34,35.37,35.33,35.36,48600.0,17.5922,17.6071,17.5872,17.6022,48600.0
2013-02-19 13:40:00,35.36,35.36,35.34,35.35,60800.0,17.6022,17.6022,17.5922,17.5972,60800.0
2013-02-19 13:50:00,35.34,35.42,35.34,35.41,96400.0,17.5922,17.632,17.5922,17.6271,96400.0
2013-02-19 14:00:00,35.41,35.46,35.4,35.46,52900.0,17.6271,17.652,17.6221,17.652,52900.0
2013-02-19 14:10:00,35.47,35.5,35.45,35.49,44800.0,17.6569,17.6719,17.647,17.6669,44800.0
2013-02-19 14:20:00,35.48,35.56,35.48,35.5,74700.0,17.6619,17.7017,17.6619,17.6719,74700.0
2013-02-19 14:30:00,35.51,35.52,35.5,35.51,72400.0,17.6768,17.6818,17.6719,17.6768,72400.0
2013-02-19 14:40:00,35.51,35.53,35.45,35.47,93000.0,17.6768,17.6868,17.647,17.6569,93000.0
2013-02-19 14:50:00,35.47,35.54,35.46,35.53,101200.0,17.6569,17.6918,17.652,17.6868,101200.0
2013-02-19 15:00:00,35.53,35.54,35.5,35.51,95600.0,17.6868,17.6918,17.6719,17.6768,95600.0
2013-02-19 15:10:00,35.5,35.54,35.5,35.51,122300.0,17.6719,17.6918,17.6719,17.6768,122300.0
2013-02-19 15:20:00,35.51,35.55,35.48,35.48,136500.0,17.6768,17.6968,17.6619,17.6619,136500.0
2013-02-19 15:30:00,35.48,35.49,35.43,35.45,108700.0,17.6619,17.6669,17.637,17.647,108700.0
2013-02-19 15:40:00,35.45,35.45,35.39,35.4,268000.0,17.647,17.647,17.6171,17.6221,268000.0
2013-02-19 15:50:00,35.41,35.49,35.39,35.44,495200.0,17.6271,17.6669,17.6171,17.642,495200.0
2013-02-20 09:30:00,35.47,35.47,35.33,35.39,68900.0,17.6569,17.6569,17.5872,17.6171,68900.0
2013-02-20 09:40:00,35.38,35.4,35.32,35.33,45100.0,17.6121,17.6221,17.5823,17.5872,45100.0
2013-02-20 09:50:00,35.33,35.4,35.33,35.36,97100.0,17.5872,17.6221,17.5872,17.6022,97100.0
2013-02-20 10:00:00,35.36,35.41,35.35,35.38,70100.0,17.6022,17.6271,17.5972,17.6121,70100.0
2013-02-20 10:10:00,35.38,35.42,35.32,35.41,255000.0,17.6121,17.632,17.5823,17.6271,255000.0
2013-02-20 10:20:00,35.4,35.48,35.4,35.45,120200.0,17.6221,17.6619,17.6221,17.647,120200.0
2013-02-20 10:30:00,35.46,35.46,35.34,35.35,146700.0,17.652,17.652,17.5922,17.5972,146700.0
2013-02-20 10:40:00,35.36,35.38,35.32,35.35,111000.0,17.6022,17.6121,17.5823,17.5972,111000.0
2013-02-20 10:50:00,35.34,35.43,35.33,35.39,213000.0,17.5922,17.637,17.5872,17.6171,213000.0
2013-02-20 11:00:00,35.4,35.4,35.3,35.33,171700.0,17.6221,17.6221,17.5723,17.5872,171700.0
2013-02-20 11:10:00,35.33,35.33,35.19,35.28,98200.0,17.5872,17.5872,17.5175,17.5623,98200.0
2013-02-20 11:20:00,35.28,35.32,35.23,35.25,94700.0,17.5623,17.5823,17.5375,17.5474,94700.0
2013-02-20 11:30:00,35.25,35.25,35.13,35.14,116600.0,17.5474,17.5474,17.4877,17.4927,116600.0
2013-02-20 11:40:00,35.13,35.13,35.04,35.1,261000.0,17.4877,17.4877,17.4429,17.4727,261000.0
2013-02-20 11:50:00,35.11,35.25,35.11,35.19,129900.0,17.4777,17.5474,17.4777,17.5175,129900.0
2013-02-20 12:00:00,35.19,35.3,35.19,35.25,121800.0,17.5175,17.5723,17.5175,17.5474,121800.0
2013-02-20 12:10:00,35.25,35.32,35.24,35.3,148400.0,17.5474,17.5823,17.5424,17.5723,148400.0
2013-02-20 12:20:00,35.3,35.3,35.19,35.19,71500.0,17.5723,17.5723,17.5175,17.5175,71500.0
2013-02-20 12:30:00,35.2,35.23,35.18,35.23,50000.0,17.5225,17.5375,17.5126,17.5375,50000.0
2013-02-20 12:40:00,35.23,35.29,35.22,35.25,39000.0,17.5375,17.5673,17.5325,17.5474,39000.0
2013-02-20 12:50:00,35.25,35.28,35.2,35.27,40800.0,17.5474,17.5623,17.5225,17.5574,40800.0
2013-02-20 13:00:00,35.26,35.3,35.23,35.26,30900.0,17.5524,17.5723,17.5375,17.5524,30900.0
2013-02-20 13:10:00,35.27,35.29,35.24,35.29,23400.0,17.5574,17.5673,17.5424,17.5673,23400.0
2013-02-20 13:20:00,35.28,35.3,35.24,35.26,77600.0,17.5623,17.5723,17.5424,17.5524,77600.0
2013-02-20 13:30:00,35.26,35.26,35.14,35.16,172400.0,17.5524,17.5524,17.4927,17.5026,172400.0
2013-02-20 13:40:00,35.17,35.18,35.1,35.14,193000.0,17.5076,17.5126,17.4727,17.4927,193000.0
2013-02-20 13:50:00,35.15,35.19,35.12,35.18,106800.0,17.4976,17.5175,17.4827,17.5126,106800.0
2013-02-20 14:00:00,35.19,35.19,35.01,35.19,196900.0,17.5175,17.5175,17.4279,17.5175,196900.0
2013-02-20 14:10:00,35.19,35.2,35.12,35.15,136600.0,17.5175,17.5225,17.4827,17.4976,136600.0
2013-02-20 14:20:00,35.15,35.17,35.11,35.11,89200.0,17.4976,17.5076,17.4777,17.4777,89200.0
2013-02-20 14:30:00,35.11,35.13,35.05,35.07,98400.0,17.4777,17.4877,17.4479,17.4578,98400.0
2013-02-20 14:40:00,35.08,35.08,34.87,34.91,233100.0,17.4628,17.4628,17.3582,17.3782,233100.0
2013-02-20 14:50:00,34.92,34.94,34.82,34.85,210000.0,17.3831,17.3931,17.3334,17.3483,210000.0
2013-02-20 15:00:00,34.85,34.85,34.76,34.84,161500.0,17.3483,17.3483,17.3035,17.3433,161500.0
2013-02-20 15:10:00,34.84,34.94,34.78,34.88,286200.0,17.3433,17.3931,17.3134,17.3632,286200.0
2013-02-20 15:20:00,34.88,34.91,34.85,34.86,197000.0,17.3632,17.3782,17.3483,17.3533,197000.0
2013-02-20 15:30:00,34.87,35.0,34.79,34.93,284800.0,17.3582,17.423,17.3184,17.3881,284800.0
2013-02-20 15:40:00,34.94,35.0,34.89,34.97,377900.0,17.3931,17.423,17.3682,17.408,377900.0
2013-02-20 15:50:00,34.97,34.97,34.79,34.8,683500.0,17.408,17.408,17.3184,17.3234,683500.0
2013-02-21 09:30:00,34.15,34.15,33.54,33.79,1314700.0,16.9998,16.9998,16.6962,16.8206,1314700.0
2013-02-21 09:40:00,33.79,34.7,33.73,34.51,1037600.0,16.8206,17.2736,16.7908,17.179,1037600.0
2013-02-21 09:50:00,34.5,34.85,34.2,34.35,1029300.0,17.1741,17.3483,17.0247,17.0994,1029300.0
2013-02-21 10:00:00,34.35,34.41,34.2,34.4,295500.0,17.0994,17.1293,17.0247,17.1243,295500.0
2013-02-21 10:10:00,34.4,34.54,34.37,34.4,479600.0,17.1243,17.194,17.1093,17.1243,479600.0
2013-02-21 10:20:00,34.42,34.6,34.32,34.6,243500.0,17.1342,17.2238,17.0845,17.2238,243500.0
2013-02-21 10:30:00,34.6,34.82,34.6,34.8,407200.0,17.2238,17.3334,17.2238,17.3234,407200.0
2013-02-21 10:40:00,34.81,35.05,34.75,34.96,241200.0,17.3284,17.4479,17.2985,17.4031,241200.0
2013-02-21 10:50:00,34.96,34.98,34.73,34.98,260000.0,17.4031,17.413,17.2886,17.413,260000.0
2013-02-21 11:00:00,34.98,35.06,34.84,34.85,296800.0,17.413,17.4528,17.3433,17.3483,296800.0
2013-02-21 11:10:00,34.86,34.87,34.77,34.79,59500.0,17.3533,17.3582,17.3085,17.3184,59500.0
2013-02-21 11:20:00,34.79,34.79,34.64,34.66,96100.0,17.3184,17.3184,17.2438,17.2537,96100.0
2013-02-21 11:30:00,34.66,34.67,34.55,34.58,138700.0,17.2537,17.2587,17.199,17.2139,138700.0
2013-02-21 11:40:00,34.57,34.59,34.51,34.59,53800.0,17.2089,17.2189,17.179,17.2189,53800.0
2013-02-21 11:50:00,34.58,34.6,34.51,34.52,70300.0,17.2139,17.2238,17.179,17.184,70300.0
2013-02-21 12:00:00,34.52,34.61,34.52,34.53,139800.0,17.184,17.2288,17.184,17.189,139800.0
2013-02-21 12:10:00,34.52,34.55,34.46,34.46,134800.0,17.184,17.199,17.1542,17.1542,134800.0
2013-02-21 12:20:00,34.46,34.5,34.46,34.48,65200.0,17.1542,17.1741,17.1542,17.1641,65200.0
2013-02-21 12:30:00,34.48,34.48,34.43,34.43,103600.0,17.1641,17.1641,17.1392,17.1392,103600.0
2013-02-21 12:40:00,34.44,34.5,34.42,34.48,48700.0,17.1442,17.1741,17.1342,17.1641,48700.0
2013-02-21 12:50:00,34.47,34.48,34.46,34.48,76800.0,17.1591,17.1641,17.1542,17.1641,76800.0
2013-02-21 13:00:00,34.48,34.49,34.43,34.43,249000.0,17.1641,17.1691,17.1392,17.1392,249000.0
2013-02-21 13:10:00,34.44,34.47,34.43,34.45,150600.0,17.1442,17.1591,17.1392,17.1492,150600.0
2013-02-21 13:20:00,34.45,34.6,34.45,34.6,184300.0,17.1492,17.2238,17.1492,17.2238,184300.0
2013-02-21 13:30:00,34.59,34.6,34.44,34.49,90500.0,17.2189,17.2238,17.1442,17.1691,90500.0
2013-02-21 13:40:00,34.48,34.49,34.35,34.35,78400.0,17.1641,17.1691,17.0994,17.0994,78400.0
2013-02-21 13:50:00,34.35,34.41,34.28,34.37,91800.0,17.0994,17.1293,17.0645,17.1093,91800.0
2013-02-21 14:00:00,34.39,34.39,34.28,34.3,49400.0,17.1193,17.1193,17.0645,17.0745,49400.0
2013-02-21 14:10:00,34.31,34.31,34.25,34.25,72500.0,17.0795,17.0795,17.0496,17.0496,72500.0
2013-02-21 14:20:00,34.26,34.26,34.2,34.23,72900.0,17.0546,17.0546,17.0247,17.0397,72900.0
2013-02-21 14:30:00,34.23,34.23,34.19,34.2,194000.0,17.0397,17.0397,17.0197,17.0247,194000.0
2013-02-21 14:40:00,34.19,34.29,34.15,34.29,108400.0,17.0197,17.0695,16.9998,17.0695,108400.0
2013-02-21 14:50:00,34.29,34.32,34.24,34.27,182900.0,17.0695,17.0845,17.0446,17.0596,182900.0
2013-02-21 15:00:00,34.27,34.47,34.23,34.41,205700.0,17.0596,17.1591,17.0397,17.1293,205700.0
2013-02-21 15:10:00,34.41,34.42,34.33,34.33,209400.0,17.1293,17.1342,17.0894,17.0894,209400.0
2013-02-21 15:20:00,34.33,34.46,34.33,34.45,352200.0,17.0894,17.1542,17.0894,17.1492,352200.0
2013-02-21 15:30:00,34.45,34.56,34.36,34.36,310900.0,17.1492,17.2039,17.1044,17.1044,310900.0
2013-02-21 15:40:00,34.36,34.39,34.19,34.22,1107300.0,17.1044,17.1193,17.0197,17.0347,1107300.0
2013-02-21 15:50:00,34.23,34.24,34.07,34.08,1260500.0,17.0397,17.0446,16.96,16.965,1260500.0
2013-02-22 09:30:00,34.21,34.4,34.16,34.33,173800.0,17.0297,17.1243,17.0048,17.0894,173800.0
2013-02-22 09:40:00,34.32,34.33,34.19,34.3,187600.0,17.0845,17.0894,17.0197,17.0745,187600.0
2013-02-22 09:50:00,34.3,34.31,34.18,34.22,292400.0,17.0745,17.0795,17.0148,17.0347,292400.0
2013-02-22 10:00:00,34.23,34.23,34.16,34.2,264800.0,17.0397,17.0397,17.0048,17.0247,264800.0
2013-02-22 10:10:00,34.2,34.25,34.15,34.15,100100.0,17.0247,17.0496,16.9998,16.9998,100100.0
2013-02-22 10:20:00,34.15,34.2,34.15,34.2,102000.0,16.9998,17.0247,16.9998,17.0247,102000.0
2013-02-22 10:30:00,34.2,34.21,34.18,34.2,126400.0,17.0247,17.0297,17.0148,17.0247,126400.0
2013-02-22 10:40:00,34.2,34.25,34.17,34.2,198200.0,17.0247,17.0496,17.0098,17.0247,198200.0
2013-02-22 10:50:00,34.21,34.24,34.19,34.19,211600.0,17.0297,17.0446,17.0197,17.0197,211600.0
2013-02-22 11:00:00,34.19,34.24,34.19,34.2,278600.0,17.0197,17.0446,17.0197,17.0247,278600.0
2013-02-22 11:10:00,34.21,34.21,34.17,34.21,386700.0,17.0297,17.0297,17.0098,17.0297,386700.0
2013-02-22 11:20:00,34.2,34.21,34.19,34.2,99600.0,17.0247,17.0297,17.0197,17.0247,99600.0
2013-02-22 11:30:00,34.2,34.26,34.19,34.25,159900.0,17.0247,17.0546,17.0197,17.0496,159900.0
2013-02-22 11:40:00,34.25,34.29,34.24,34.25,147800.0,17.0496,17.0695,17.0446,17.0496,147800.0
2013-02-22 11:50:00,34.24,34.3,34.24,34.26,114300.0,17.0446,17.0745,17.0446,17.0546,114300.0
2013-02-22 12:00:00,34.27,34.27,34.21,34.23,312500.0,17.0596,17.0596,17.0297,17.0397,312500.0
2013-02-22 12:10:00,34.22,34.25,34.22,34.23,86600.0,17.0347,17.0496,17.0347,17.0397,86600.0
2013-02-22 12:20:00,34.24,34.24,34.21,34.24,130500.0,17.0446,17.0446,17.0297,17.0446,130500.0
2013-02-22 12:30:00,34.24,34.25,34.23,34.25,139100.0,17.0446,17.0496,17.0397,17.0496,139100.0
2013-02-22 12:40:00,34.24,34.25,34.24,34.25,118700.0,17.0446,17.0496,17.0446,17.0496,118700.0
2013-02-22 12:50:00,34.25,34.25,34.2,34.23,123200.0,17.0496,17.0496,17.0247,17.0397,123200.0
2013-02-22 13:00:00,34.23,34.26,34.22,34.22,49900.0,17.0397,17.0546,17.0347,17.0347,49900.0
2013-02-22 13:10:00,34.23,34.25,34.22,34.25,125400.0,17.0397,17.0496,17.0347,17.0496,125400.0
2013-02-22 13:20:00,34.25,34.25,34.21,34.23,49100.0,17.0496,17.0496,17.0297,17.0397,49100.0
2013-02-22 13:30:00,34.23,34.25,34.22,34.25,79200.0,17.0397,17.0496,17.0347,17.0496,79200.0
2013-02-22 13:40:00,34.25,34.25,34.22,34.24,205500.0,17.0496,17.0496,17.0347,17.0446,205500.0
2013-02-22 13:50:00,34.25,34.25,34.21,34.24,157300.0,17.0496,17.0496,17.0297,17.0446,157300.0
2013-02-22 14:00:00,34.25,34.25,34.22,34.22,74700.0,17.0496,17.0496,17.0347,17.0347,74700.0
2013-02-22 14:10:00,34.23,34.25,34.22,34.24,208300.0,17.0397,17.0496,17.0347,17.0446,208300.0
2013-02-22 14:20:00,34.24,34.24,34.22,34.24,68400.0,17.0446,17.0446,17.0347,17.0446,68400.0
2013-02-22 14:30:00,34.23,34.24,34.22,34.23,87600.0,17.0397,17.0446,17.0347,17.0397,87600.0
2013-02-22 14:40:00,34.23,34.23,34.2,34.2,44400.0,17.0397,17.0397,17.0247,17.0247,44400.0
2013-02-22 14:50:00,34.2,34.25,34.2,34.23,101900.0,17.0247,17.0496,17.0247,17.0397,101900.0
2013-02-22 15:00:00,34.23,34.25,34.22,34.22,141100.0,17.0397,17.0496,17.0347,17.0347,141100.0
2013-02-22 15:10:00,34.22,34.25,34.21,34.24,110700.0,17.0347,17.0496,17.0297,17.0446,110700.0
2013-02-22 15:20:00,34.24,34.34,34.23,34.34,124000.0,17.0446,17.0944,17.0397,17.0944,124000.0
2013-02-22 15:30:00,34.34,34.35,34.3,34.34,135100.0,17.0944,17.0994,17.0745,17.0944,135100.0
2013-02-22 15:40:00,34.35,34.39,34.32,34.39,831400.0,17.0994,17.1193,17.0845,17.1193,831400.0
2013-02-22 15:50:00,34.38,34.44,34.36,34.43,1159200.0,17.1143,17.1442,17.1044,17.1392,1159200.0
2013-02-25 09:30:00,34.56,34.75,34.5,34.7,237200.0,17.2039,17.2985,17.1741,17.2736,237200.0
2013-02-25 09:40:00,34.7,34.71,34.54,34.55,114600.0,17.2736,17.2786,17.194,17.199,114600.0
2013-02-25 09:50:00,34.55,34.58,34.5,34.57,134200.0,17.199,17.2139,17.1741,17.2089,134200.0
2013-02-25 10:00:00,34.57,34.66,34.57,34.63,219800.0,17.2089,17.2537,17.2089,17.2388,219800.0
2013-02-25 10:10:00,34.62,34.63,34.56,34.57,325800.0,17.2338,17.2388,17.2039,17.2089,325800.0
2013-02-25 10:20:00,34.56,34.58,34.47,34.47,178000.0,17.2039,17.2139,17.1591,17.1591,178000.0
2013-02-25 10:30:00,34.47,34.55,34.46,34.48,152700.0,17.1591,17.199,17.1542,17.1641,152700.0
2013-02-25 10:40:00,34.49,34.54,34.45,34.49,166400.0,17.1691,17.194,17.1492,17.1691,166400.0
2013-02-25 10:50:00,34.48,34.56,34.46,34.5,237400.0,17.1641,17.2039,17.1542,17.1741,237400.0
2013-02-25 11:00:00,34.49,34.51,34.46,34.5,169700.0,17.1691,17.179,17.1542,17.1741,169700.0
2013-02-25 11:10:00,34.49,34.51,34.44,34.49,258100.0,17.1691,17.179,17.1442,17.1691,258100.0
2013-02-25 11:20:00,34.49,34.5,34.45,34.49,91900.0,17.1691,17.1741,17.1492,17.1691,91900.0
2013-02-25 11:30:00,34.49,34.5,34.36,34.37,124000.0,17.1691,17.1741,17.1044,17.1093,124000.0
2013-02-25 11:40:00,34.37,34.39,34.28,34.3,94400.0,17.1093,17.1193,17.0645,17.0745,94400.0
2013-02-25 11:50:00,34.3,34.32,34.23,34.25,121300.0,17.0745,17.0845,17.0397,17.0496,121300.0
2013-02-25 12:00:00,34.24,34.32,34.2,34.26,103100.0,17.0446,17.0845,17.0247,17.0546,103100.0
2013-02-25 12:10:00,34.27,34.29,34.24,34.25,88600.0,17.0596,17.0695,17.0446,17.0496,88600.0
2013-02-25 12:20:00,34.26,34.26,34.18,34.18,146000.0,17.0546,17.0546,17.0148,17.0148,146000.0
2013-02-25 12:30:00,34.19,34.27,34.15,34.27,110300.0,17.0197,17.0596,16.9998,17.0596,110300.0
2013-02-25 12:40:00,34.26,34.31,34.26,34.26,126400.0,17.0546,17.0795,17.0546,17.0546,126400.0
2013-02-25 12:50:00,34.27,34.32,34.25,34.29,193700.0,17.0596,17.0845,17.0496,17.0695,193700.0
2013-02-25 13:00:00,34.28,34.45,34.28,34.43,373200.0,17.0645,17.1492,17.0645,17.1392,373200.0
2013-02-25 13:10:00,34.43,34.51,34.41,34.45,85900.0,17.1392,17.179,17.1293,17.1492,85900.0
2013-02-25 13:20:00,34.44,34.44,34.34,34.39,191700.0,17.1442,17.1442,17.0944,17.1193,191700.0
2013-02-25 13:30:00,34.4,34.43,34.3,34.32,194100.0,17.1243,17.1392,17.0745,17.0845,194100.0
2013-02-25 13:40:00,34.31,34.32,34.28,34.32,159100.0,17.0795,17.0845,17.0645,17.0845,159100.0
2013-02-25 13:50:00,34.32,34.32,34.2,34.2,102800.0,17.0845,17.0845,17.0247,17.0247,102800.0
2013-02-25 14:00:00,34.21,34.21,34.12,34.2,106600.0,17.0297,17.0297,16.9849,17.0247,106600.0
2013-02-25 14:10:00,34.2,34.28,34.19,34.28,110100.0,17.0247,17.0645,17.0197,17.0645,110100.0
2013-02-25 14:20:00,34.27,34.28,34.19,34.21,124800.0,17.0596,17.0645,17.0197,17.0297,124800.0
2013-02-25 14:30:00,34.21,34.24,34.17,34.17,260700.0,17.0297,17.0446,17.0098,17.0098,260700.0
2013-02-25 14:40:00,34.18,34.18,34.11,34.17,109900.0,17.0148,17.0148,16.9799,17.0098,109900.0
2013-02-25 14:50:00,34.17,34.23,34.11,34.15,213600.0,17.0098,17.0397,16.9799,16.9998,213600.0
2013-02-25 15:00:00,34.14,34.18,34.13,34.15,131700.0,16.9949,17.0148,16.9899,16.9998,131700.0
2013-02-25 15:10:00,34.15,34.18,34.03,34.05,361900.0,16.9998,17.0148,16.9401,16.9501,361900.0
2013-02-25 15:20:00,34.04,34.05,33.96,33.99,256000.0,16.9451,16.9501,16.9053,16.9202,256000.0
2013-02-25 15:30:00,33.99,34.0,33.91,33.91,481800.0,16.9202,16.9252,16.8804,16.8804,481800.0
2013-02-25 15:40:00,33.92,33.92,33.75,33.76,847400.0,16.8853,16.8853,16.8007,16.8057,847400.0
2013-02-25 15:50:00,33.76,33.76,33.55,33.57,1250800.0,16.8057,16.8057,16.7012,16.7111,1250800.0
2013-02-26 09:30:00,33.75,33.88,33.47,33.51,219500.0,16.8007,16.8654,16.6613,16.6812,219500.0
2013-02-26 09:40:00,33.49,33.56,33.42,33.45,164800.0,16.6713,16.7061,16.6364,16.6514,164800.0
2013-02-26 09:50:00,33.45,33.45,33.28,33.41,153100.0,16.6514,16.6514,16.5667,16.6315,153100.0
2013-02-26 10:00:00,33.41,33.6,33.41,33.5,252800.0,16.6315,16.726,16.6315,16.6763,252800.0
2013-02-26 10:10:00,33.51,33.52,33.38,33.5,193900.0,16.6812,16.6862,16.6165,16.6763,193900.0
2013-02-26 10:20:00,33.5,33.5,33.33,33.37,237500.0,16.6763,16.6763,16.5916,16.6116,237500.0
2013-02-26 10:30:00,33.36,33.38,33.27,33.37,192300.0,16.6066,16.6165,16.5618,16.6116,192300.0
2013-02-26 10:40:00,33.36,33.45,33.3,33.37,262600.0,16.6066,16.6514,16.5767,16.6116,262600.0
2013-02-26 10:50:00,33.37,33.44,33.29,33.32,192900.0,16.6116,16.6464,16.5717,16.5867,192900.0
2013-02-26 11:00:00,33.32,33.34,33.23,33.27,176900.0,16.5867,16.5966,16.5419,16.5618,176900.0
2013-02-26 11:10:00,33.27,33.33,33.18,33.24,161500.0,16.5618,16.5916,16.517,16.5468,161500.0
2013-02-26 11:20:00,33.23,33.26,33.15,33.2,190300.0,16.5419,16.5568,16.502,16.5269,190300.0
2013-02-26 11:30:00,33.2,33.27,33.19,33.2,128800.0,16.5269,16.5618,16.5219,16.5269,128800.0
2013-02-26 11:40:00,33.19,33.2,33.09,33.18,166100.0,16.5219,16.5269,16.4722,16.517,166100.0
2013-02-26 11:50:00,33.18,33.3,33.18,33.24,163500.0,16.517,16.5767,16.517,16.5468,163500.0
2013-02-26 12:00:00,33.25,33.33,33.24,33.3,164900.0,16.5518,16.5916,16.5468,16.5767,164900.0
2013-02-26 12:10:00,33.31,33.34,33.19,33.3,310900.0,16.5817,16.5966,16.5219,16.5767,310900.0
2013-02-26 12:20:00,33.3,33.38,33.28,33.34,115200.0,16.5767,16.6165,16.5667,16.5966,115200.0
2013-02-26 12:30:00,33.34,33.45,33.29,33.45,282300.0,16.5966,16.6514,16.5717,16.6514,282300.0
2013-02-26 12:40:00,33.45,33.48,33.37,33.39,195500.0,16.6514,16.6663,16.6116,16.6215,195500.0
2013-02-26 12:50:00,33.39,33.41,33.33,33.38,139100.0,16.6215,16.6315,16.5916,16.6165,139100.0
2013-02-26 13:00:00,33.38,33.48,33.38,33.44,232800.0,16.6165,16.6663,16.6165,16.6464,232800.0
2013-02-26 13:10:00,33.44,33.46,33.39,33.42,216400.0,16.6464,16.6564,16.6215,16.6364,216400.0
2013-02-26 13:20:00,33.41,33.48,33.39,33.4,96500.0,16.6315,16.6663,16.6215,16.6265,96500.0
2013-02-26 13:30:00,33.4,33.54,33.39,33.49,120000.0,16.6265,16.6962,16.6215,16.6713,120000.0
2013-02-26 13:40:00,33.49,33.51,33.46,33.5,74700.0,16.6713,16.6812,16.6564,16.6763,74700.0
2013-02-26 13:50:00,33.51,33.59,33.51,33.52,129900.0,16.6812,16.7211,16.6812,16.6862,129900.0
2013-02-26 14:00:00,33.53,33.62,33.51,33.57,136100.0,16.6912,16.736,16.6812,16.7111,136100.0
2013-02-26 14:10:00,33.57,33.58,33.52,33.58,85900.0,16.7111,16.7161,16.6862,16.7161,85900.0
2013-02-26 14:20:00,33.57,33.7,33.57,33.69,105600.0,16.7111,16.7758,16.7111,16.7708,105600.0
2013-02-26 14:30:00,33.69,33.78,33.67,33.76,221700.0,16.7708,16.8156,16.7609,16.8057,221700.0
2013-02-26 14:40:00,33.76,33.76,33.7,33.71,193000.0,16.8057,16.8057,16.7758,16.7808,193000.0
2013-02-26 14:50:00,33.71,33.81,33.7,33.76,120700.0,16.7808,16.8306,16.7758,16.8057,120700.0
2013-02-26 15:00:00,33.77,33.8,33.7,33.75,123800.0,16.8107,16.8256,16.7758,16.8007,123800.0
2013-02-26 15:10:00,33.76,33.76,33.68,33.73,123800.0,16.8057,16.8057,16.7659,16.7908,123800.0
2013-02-26 15:20:00,33.72,33.76,33.69,33.75,122900.0,16.7858,16.8057,16.7708,16.8007,122900.0
2013-02-26 15:30:00,33.76,33.77,33.67,33.77,169200.0,16.8057,16.8107,16.7609,16.8107,169200.0
2013-02-26 15:40:00,33.77,33.85,33.76,33.83,271800.0,16.8107,16.8505,16.8057,16.8405,271800.0
2013-02-26 15:50:00,33.83,33.83,33.73,33.79,480000.0,16.8405,16.8405,16.7908,16.8206,480000.0
2013-02-27 09:30:00,33.71,33.92,33.64,33.87,99200.0,16.7808,16.8853,16.746,16.8605,99200.0
2013-02-27 09:40:00,33.87,34.03,33.87,33.96,133000.0,16.8605,16.9401,16.8605,16.9053,133000.0
2013-02-27 09:50:00,33.96,34.07,33.87,34.04,164900.0,16.9053,16.96,16.8605,16.9451,164900.0
2013-02-27 10:00:00,34.05,34.18,34.02,34.15,193100.0,16.9501,17.0148,16.9351,16.9998,193100.0
2013-02-27 10:10:00,34.15,34.23,34.14,34.23,360400.0,16.9998,17.0397,16.9949,17.0397,360400.0
2013-02-27 10:20:00,34.23,34.31,34.22,34.25,163300.0,17.0397,17.0795,17.0347,17.0496,163300.0
2013-02-27 10:30:00,34.24,34.31,34.23,34.29,152200.0,17.0446,17.0795,17.0397,17.0695,152200.0
2013-02-27 10:40:00,34.29,34.31,34.24,34.26,160000.0,17.0695,17.0795,17.0446,17.0546,160000.0
2013-02-27 10:50:00,34.26,34.42,34.26,34.41,274200.0,17.0546,17.1342,17.0546,17.1293,274200.0
2013-02-27 11:00:00,34.42,34.45,34.32,34.35,200400.0,17.1342,17.1492,17.0845,17.0994,200400.0
2013-02-27 11:10:00,34.35,34.43,34.35,34.37,63100.0,17.0994,17.1392,17.0994,17.1093,63100.0
2013-02-27 11:20:00,34.37,34.39,34.29,34.33,243000.0,17.1093,17.1193,17.0695,17.0894,243000.0
2013-02-27 11:30:00,34.33,34.37,34.3,34.36,64500.0,17.0894,17.1093,17.0745,17.1044,64500.0
2013-02-27 11:40:00,34.36,34.36,34.27,34.3,87500.0,17.1044,17.1044,17.0596,17.0745,87500.0
2013-02-27 11:50:00,34.3,34.35,34.29,34.34,117400.0,17.0745,17.0994,17.0695,17.0944,117400.0
2013-02-27 12:00:00,34.35,34.43,34.34,34.4,82100.0,17.0994,17.1392,17.0944,17.1243,82100.0
2013-02-27 12:10:00,34.4,34.42,34.39,34.41,50500.0,17.1243,17.1342,17.1193,17.1293,50500.0
2013-02-27 12:20:00,34.41,34.44,34.36,34.38,125600.0,17.1293,17.1442,17.1044,17.1143,125600.0
2013-02-27 12:30:00,34.37,34.4,34.34,34.37,93500.0,17.1093,17.1243,17.0944,17.1093,93500.0
2013-02-27 12:40:00,34.36,34.38,34.34,34.36,51800.0,17.1044,17.1143,17.0944,17.1044,51800.0
2013-02-27 12:50:00,34.36,34.43,34.35,34.39,76300.0,17.1044,17.1392,17.0994,17.1193,76300.0
2013-02-27 13:00:00,34.4,34.4,34.36,34.38,43700.0,17.1243,17.1243,17.1044,17.1143,43700.0
2013-02-27 13:10:00,34.37,34.4,34.33,34.33,40800.0,17.1093,17.1243,17.0894,17.0894,40800.0
2013-02-27 13:20:00,34.33,34.36,34.32,34.35,30200.0,17.0894,17.1044,17.0845,17.0994,30200.0
2013-02-27 13:30:00,34.35,34.38,34.35,34.37,45300.0,17.0994,17.1143,17.0994,17.1093,45300.0
2013-02-27 13:40:00,34.37,34.38,34.33,34.36,62800.0,17.1093,17.1143,17.0894,17.1044,62800.0
2013-02-27 13:50:00,34.35,34.37,34.34,34.36,45600.0,17.0994,17.1093,17.0944,17.1044,45600.0
2013-02-27 14:00:00,34.37,34.39,34.35,34.39,84100.0,17.1093,17.1193,17.0994,17.1193,84100.0
2013-02-27 14:10:00,34.39,34.46,34.39,34.45,119900.0,17.1193,17.1542,17.1193,17.1492,119900.0
2013-02-27 14:20:00,34.45,34.51,34.45,34.49,79700.0,17.1492,17.179,17.1492,17.1691,79700.0
2013-02-27 14:30:00,34.49,34.49,34.42,34.44,50600.0,17.1691,17.1691,17.1342,17.1442,50600.0
2013-02-27 14:40:00,34.43,34.46,34.4,34.46,62300.0,17.1392,17.1542,17.1243,17.1542,62300.0
2013-02-27 14:50:00,34.46,34.48,34.4,34.48,64500.0,17.1542,17.1641,17.1243,17.1641,64500.0
2013-02-27 15:00:00,34.47,34.48,34.45,34.48,83500.0,17.1591,17.1641,17.1492,17.1641,83500.0
2013-02-27 15:10:00,34.47,34.49,34.42,34.48,101600.0,17.1591,17.1691,17.1342,17.1641,101600.0
2013-02-27 15:20:00,34.49,34.51,34.41,34.45,98400.0,17.1691,17.179,17.1293,17.1492,98400.0
2013-02-27 15:30:00,34.44,34.48,34.42,34.44,282000.0,17.1442,17.1641,17.1342,17.1442,282000.0
2013-02-27 15:40:00,34.43,34.44,34.36,34.37,282100.0,17.1392,17.1442,17.1044,17.1093,282100.0
2013-02-27 15:50:00,34.37,34.4,34.34,34.34,405500.0,17.1093,17.1243,17.0944,17.0944,405500.0
2013-02-28 09:30:00,34.3,34.38,34.24,34.35,91300.0,17.0745,17.1143,17.0446,17.0994,91300.0
2013-02-28 09:40:00,34.34,34.37,34.27,34.35,128200.0,17.0944,17.1093,17.0596,17.0994,128200.0
2013-02-28 09:50:00,34.34,34.42,34.29,34.41,210500.0,17.0944,17.1342,17.0695,17.1293,210500.0
2013-02-28 10:00:00,34.4,34.43,34.33,34.42,134200.0,17.1243,17.1392,17.0894,17.1342,134200.0
2013-02-28 10:10:00,34.42,34.49,34.39,34.45,185200.0,17.1342,17.1691,17.1193,17.1492,185200.0
2013-02-28 10:20:00,34.45,34.53,34.45,34.47,130700.0,17.1492,17.189,17.1492,17.1591,130700.0
2013-02-28 10:30:00,34.47,34.52,34.42,34.43,307400.0,17.1591,17.184,17.1342,17.1392,307400.0
2013-02-28 10:40:00,34.43,34.48,34.41,34.44,143700.0,17.1392,17.1641,17.1293,17.1442,143700.0
2013-02-28 10:50:00,34.43,34.5,34.43,34.48,103400.0,17.1392,17.1741,17.1392,17.1641,103400.0
2013-02-28 11:00:00,34.48,34.54,34.45,34.52,113400.0,17.1641,17.194,17.1492,17.184,113400.0
2013-02-28 11:10:00,34.52,34.58,34.51,34.58,85400.0,17.184,17.2139,17.179,17.2139,85400.0
2013-02-28 11:20:00,34.58,34.6,34.55,34.59,82100.0,17.2139,17.2238,17.199,17.2189,82100.0
2013-02-28 11:30:00,34.6,34.6,34.5,34.51,98300.0,17.2238,17.2238,17.1741,17.179,98300.0
2013-02-28 11:40:00,34.52,34.58,34.48,34.5,65900.0,17.184,17.2139,17.1641,17.1741,65900.0
2013-02-28 11:50:00,34.5,34.51,34.45,34.46,44200.0,17.1741,17.179,17.1492,17.1542,44200.0
2013-02-28 12:00:00,34.47,34.48,34.41,34.45,72500.0,17.1591,17.1641,17.1293,17.1492,72500.0
2013-02-28 12:10:00,34.44,34.46,34.4,34.45,47800.0,17.1442,17.1542,17.1243,17.1492,47800.0
2013-02-28 12:20:00,34.45,34.45,34.39,34.42,89100.0,17.1492,17.1492,17.1193,17.1342,89100.0
2013-02-28 12:30:00,34.42,34.48,34.4,34.45,114100.0,17.1342,17.1641,17.1243,17.1492,114100.0
2013-02-28 12:40:00,34.45,34.49,34.44,34.48,47800.0,17.1492,17.1691,17.1442,17.1641,47800.0
2013-02-28 12:50:00,34.47,34.48,34.44,34.47,277500.0,17.1591,17.1641,17.1442,17.1591,277500.0
2013-02-28 13:00:00,34.47,34.53,34.45,34.52,76600.0,17.1591,17.189,17.1492,17.184,76600.0
2013-02-28 13:10:00,34.52,34.59,34.5,34.58,64400.0,17.184,17.2189,17.1741,17.2139,64400.0
2013-02-28 13:20:00,34.57,34.63,34.55,34.62,98400.0,17.2089,17.2388,17.199,17.2338,98400.0
2013-02-28 13:30:00,34.62,34.65,34.59,34.62,81800.0,17.2338,17.2487,17.2189,17.2338,81800.0
2013-02-28 13:40:00,34.63,34.69,34.62,34.66,207700.0,17.2388,17.2686,17.2338,17.2537,207700.0
2013-02-28 13:50:00,34.66,34.72,34.66,34.7,131900.0,17.2537,17.2836,17.2537,17.2736,131900.0
2013-02-28 14:00:00,34.69,34.77,34.69,34.76,95500.0,17.2686,17.3085,17.2686,17.3035,95500.0
2013-02-28 14:10:00,34.76,34.77,34.71,34.76,332900.0,17.3035,17.3085,17.2786,17.3035,332900.0
2013-02-28 14:20:00,34.76,34.81,34.74,34.78,134300.0,17.3035,17.3284,17.2935,17.3134,134300.0
2013-02-28 14:30:00,34.79,34.82,34.73,34.82,129500.0,17.3184,17.3334,17.2886,17.3334,129500.0
2013-02-28 14:40:00,34.82,34.84,34.8,34.84,147700.0,17.3334,17.3433,17.3234,17.3433,147700.0
2013-02-28 14:50:00,34.83,34.85,34.82,34.84,204200.0,17.3383,17.3483,17.3334,17.3433,204200.0
2013-02-28 15:00:00,34.84,34.84,34.75,34.76,145900.0,17.3433,17.3433,17.2985,17.3035,145900.0
2013-02-28 15:10:00,34.75,34.77,34.7,34.75,222900.0,17.2985,17.3085,17.2736,17.2985,222900.0
2013-02-28 15:20:00,34.75,34.82,34.74,34.8,196200.0,17.2985,17.3334,17.2935,17.3234,196200.0
2013-02-28 15:30:00,34.79,34.8,34.71,34.71,175100.0,17.3184,17.3234,17.2786,17.2786,175100.0
2013-02-28 15:40:00,34.71,34.81,34.71,34.75,404600.0,17.2786,17.3284,17.2786,17.2985,404600.0
2013-02-28 15:50:00,34.76,34.78,34.69,34.7,610600.0,17.3035,17.3134,17.2686,17.2736,610600.0
2013-03-01 09:30:00,34.56,34.65,34.32,34.4,421800.0,17.2039,17.2487,17.0845,17.1243,421800.0
2013-03-01 09:40:00,34.4,34.43,34.25,34.3,282400.0,17.1243,17.1392,17.0496,17.0745,282400.0
2013-03-01 09:50:00,34.3,34.36,34.19,34.2,351300.0,17.0745,17.1044,17.0197,17.0247,351300.0
2013-03-01 10:00:00,34.21,34.27,34.18,34.24,658000.0,17.0297,17.0596,17.0148,17.0446,658000.0
2013-03-01 10:10:00,34.23,34.24,34.17,34.19,322300.0,17.0397,17.0446,17.0098,17.0197,322300.0
2013-03-01 10:20:00,34.19,34.25,34.12,34.19,467000.0,17.0197,17.0496,16.9849,17.0197,467000.0
2013-03-01 10:30:00,34.19,34.24,34.14,34.15,323000.0,17.0197,17.0446,16.9949,16.9998,323000.0
2013-03-01 10:40:00,34.14,34.21,34.12,34.14,660400.0,16.9949,17.0297,16.9849,16.9949,660400.0
2013-03-01 10:50:00,34.14,34.22,34.14,34.19,665100.0,16.9949,17.0347,16.9949,17.0197,665100.0
2013-03-01 11:00:00,34.19,34.21,34.17,34.2,217300.0,17.0197,17.0297,17.0098,17.0247,217300.0
2013-03-01 11:10:00,34.2,34.21,34.08,34.1,132600.0,17.0247,17.0297,16.965,16.9749,132600.0
2013-03-01 11:20:00,34.1,34.14,34.04,34.04,157800.0,16.9749,16.9949,16.9451,16.9451,157800.0
2013-03-01 11:30:00,34.04,34.04,33.97,33.98,202700.0,16.9451,16.9451,16.9102,16.9152,202700.0
2013-03-01 11:40:00,33.97,34.04,33.96,34.03,238600.0,16.9102,16.9451,16.9053,16.9401,238600.0
2013-03-01 11:50:00,34.03,34.05,33.99,34.03,101700.0,16.9401,16.9501,16.9202,16.9401,101700.0
2013-03-01 12:00:00,34.04,34.12,34.04,34.12,85500.0,16.9451,16.9849,16.9451,16.9849,85500.0
2013-03-01 12:10:00,34.13,34.25,34.13,34.24,176700.0,16.9899,17.0496,16.9899,17.0446,176700.0
2013-03-01 12:20:00,34.24,34.28,34.22,34.23,242200.0,17.0446,17.0645,17.0347,17.0397,242200.0
2013-03-01 12:30:00,34.23,34.26,34.22,34.24,197200.0,17.0397,17.0546,17.0347,17.0446,197200.0
2013-03-01 12:40:00,34.25,34.25,34.21,34.23,104400.0,17.0496,17.0496,17.0297,17.0397,104400.0
2013-03-01 12:50:00,34.23,34.26,34.19,34.21,194500.0,17.0397,17.0546,17.0197,17.0297,194500.0
2013-03-01 13:00:00,34.22,34.23,34.14,34.14,136900.0,17.0347,17.0397,16.9949,16.9949,136900.0
2013-03-01 13:10:00,34.15,34.22,34.15,34.18,81700.0,16.9998,17.0347,16.9998,17.0148,81700.0
2013-03-01 13:20:00,34.18,34.2,34.15,34.19,1497800.0,17.0148,17.0247,16.9998,17.0197,1497800.0
2013-03-01 13:30:00,34.19,34.22,34.09,34.15,198200.0,17.0197,17.0347,16.97,16.9998,198200.0
2013-03-01 13:40:00,34.15,34.18,34.02,34.02,129600.0,16.9998,17.0148,16.9351,16.9351,129600.0
2013-03-01 13:50:00,34.02,34.09,34.01,34.08,240700.0,16.9351,16.97,16.9301,16.965,240700.0
2013-03-01 14:00:00,34.08,34.09,33.99,33.99,133500.0,16.965,16.97,16.9202,16.9202,133500.0
2013-03-01 14:10:00,33.99,34.01,33.94,34.0,113200.0,16.9202,16.9301,16.8953,16.9252,113200.0
2013-03-01 14:20:00,34.0,34.01,33.93,33.97,125500.0,16.9252,16.9301,16.8903,16.9102,125500.0
2013-03-01 14:30:00,33.97,34.0,33.95,33.96,102600.0,16.9102,16.9252,16.9003,16.9053,102600.0
2013-03-01 14:40:00,33.95,33.99,33.92,33.94,113000.0,16.9003,16.9202,16.8853,16.8953,113000.0
2013-03-01 14:50:00,33.93,34.0,33.92,33.99,147900.0,16.8903,16.9252,16.8853,16.9202,147900.0
2013-03-01 15:00:00,33.99,34.0,33.92,33.95,291000.0,16.9202,16.9252,16.8853,16.9003,291000.0
2013-03-01 15:10:00,33.95,33.95,33.88,33.92,215700.0,16.9003,16.9003,16.8654,16.8853,215700.0
2013-03-01 15:20:00,33.92,33.93,33.82,33.89,226000.0,16.8853,16.8903,16.8356,16.8704,226000.0
2013-03-01 15:30:00,33.89,33.9,33.85,33.89,203500.0,16.8704,16.8754,16.8505,16.8704,203500.0
2013-03-01 15:40:00,33.89,33.91,33.7,33.7,945500.0,16.8704,16.8804,16.7758,16.7758,945500.0
2013-03-01 15:50:00,33.71,33.86,33.7,33.84,1082700.0,16.7808,16.8555,16.7758,16.8455,1082700.0
2013-03-04 09:30:00,33.75,33.76,33.53,33.73,258600.0,16.8007,16.8057,16.6912,16.7908,258600.0
2013-03-04 09:40:00,33.73,33.88,33.73,33.82,184500.0,16.7908,16.8654,16.7908,16.8356,184500.0
2013-03-04 09:50:00,33.81,33.87,33.76,33.8,225400.0,16.8306,16.8605,16.8057,16.8256,225400.0
2013-03-04 10:00:00,33.79,33.84,33.73,33.79,157600.0,16.8206,16.8455,16.7908,16.8206,157600.0
2013-03-04 10:10:00,33.78,33.79,33.63,33.72,208400.0,16.8156,16.8206,16.741,16.7858,208400.0
2013-03-04 10:20:00,33.72,33.74,33.65,33.66,459700.0,16.7858,16.7957,16.7509,16.7559,459700.0
2013-03-04 10:30:00,33.65,33.7,33.58,33.66,206500.0,16.7509,16.7758,16.7161,16.7559,206500.0
2013-03-04 10:40:00,33.66,33.68,33.62,33.62,148000.0,16.7559,16.7659,16.736,16.736,148000.0
2013-03-04 10:50:00,33.63,33.67,33.59,33.65,182300.0,16.741,16.7609,16.7211,16.7509,182300.0
2013-03-04 11:00:00,33.65,33.66,33.55,33.6,134000.0,16.7509,16.7559,16.7012,16.726,134000.0
2013-03-04 11:10:00,33.59,33.62,33.56,33.57,420700.0,16.7211,16.736,16.7061,16.7111,420700.0
2013-03-04 11:20:00,33.58,33.6,33.51,33.6,162000.0,16.7161,16.726,16.6812,16.726,162000.0
2013-03-04 11:30:00,33.6,33.61,33.57,33.59,140500.0,16.726,16.731,16.7111,16.7211,140500.0
2013-03-04 11:40:00,33.59,33.6,33.55,33.58,133900.0,16.7211,16.726,16.7012,16.7161,133900.0
2013-03-04 11:50:00,33.59,33.6,33.58,33.59,135700.0,16.7211,16.726,16.7161,16.7211,135700.0
2013-03-04 12:00:00,33.59,33.6,33.57,33.59,366100.0,16.7211,16.726,16.7111,16.7211,366100.0
2013-03-04 12:10:00,33.58,33.59,33.52,33.55,282700.0,16.7161,16.7211,16.6862,16.7012,282700.0
2013-03-04 12:20:00,33.55,33.55,33.46,33.47,179700.0,16.7012,16.7012,16.6564,16.6613,179700.0
2013-03-04 12:30:00,33.48,33.51,33.4,33.51,182000.0,16.6663,16.6812,16.6265,16.6812,182000.0
2013-03-04 12:40:00,33.51,33.51,33.46,33.48,213400.0,16.6812,16.6812,16.6564,16.6663,213400.0
2013-03-04 12:50:00,33.48,33.5,33.47,33.49,49000.0,16.6663,16.6763,16.6613,16.6713,49000.0
2013-03-04 13:00:00,33.49,33.5,33.39,33.45,131400.0,16.6713,16.6763,16.6215,16.6514,131400.0
2013-03-04 13:10:00,33.45,33.5,33.43,33.5,65500.0,16.6514,16.6763,16.6414,16.6763,65500.0
2013-03-04 13:20:00,33.5,33.55,33.48,33.51,178400.0,16.6763,16.7012,16.6663,16.6812,178400.0
2013-03-04 13:30:00,33.51,33.54,33.46,33.46,263700.0,16.6812,16.6962,16.6564,16.6564,263700.0
2013-03-04 13:40:00,33.46,33.5,33.42,33.49,217500.0,16.6564,16.6763,16.6364,16.6713,217500.0
2013-03-04 13:50:00,33.49,33.52,33.48,33.5,200000.0,16.6713,16.6862,16.6663,16.6763,200000.0
2013-03-04 14:00:00,33.49,33.51,33.49,33.5,247000.0,16.6713,16.6812,16.6713,16.6763,247000.0
2013-03-04 14:10:00,33.49,33.5,33.47,33.48,209700.0,16.6713,16.6763,16.6613,16.6663,209700.0
2013-03-04 14:20:00,33.49,33.58,33.48,33.55,153200.0,16.6713,16.7161,16.6663,16.7012,153200.0
2013-03-04 14:30:00,33.55,33.6,33.52,33.6,112100.0,16.7012,16.726,16.6862,16.726,112100.0
2013-03-04 14:40:00,33.59,33.61,33.57,33.58,183600.0,16.7211,16.731,16.7111,16.7161,183600.0
2013-03-04 14:50:00,33.57,33.62,33.57,33.61,210500.0,16.7111,16.736,16.7111,16.731,210500.0
2013-03-04 15:00:00,33.6,33.69,33.59,33.66,323900.0,16.726,16.7708,16.7211,16.7559,323900.0
2013-03-04 15:10:00,33.66,33.67,33.61,33.63,405400.0,16.7559,16.7609,16.731,16.741,405400.0
2013-03-04 15:20:00,33.64,33.66,33.58,33.59,272400.0,16.746,16.7559,16.7161,16.7211,272400.0
2013-03-04 15:30:00,33.59,33.64,33.55,33.64,302900.0,16.7211,16.746,16.7012,16.746,302900.0
2013-03-04 15:40:00,33.64,33.66,33.57,33.59,400800.0,16.746,16.7559,16.7111,16.7211,400800.0
2013-03-04 15:50:00,33.58,33.59,33.54,33.57,879300.0,16.7161,16.7211,16.6962,16.7111,879300.0
2013-03-05 09:30:00,33.67,33.77,33.34,33.44,467700.0,16.7609,16.8107,16.5966,16.6464,467700.0
2013-03-05 09:40:00,33.43,33.61,33.39,33.57,559900.0,16.6414,16.731,16.6215,16.7111,559900.0
2013-03-05 09:50:00,33.56,33.65,33.51,33.65,361800.0,16.7061,16.7509,16.6812,16.7509,361800.0
2013-03-05 10:00:00,33.65,33.76,33.63,33.72,377500.0,16.7509,16.8057,16.741,16.7858,377500.0
2013-03-05 10:10:00,33.73,33.84,33.71,33.83,222800.0,16.7908,16.8455,16.7808,16.8405,222800.0
2013-03-05 10:20:00,33.83,33.93,33.82,33.93,204100.0,16.8405,16.8903,16.8356,16.8903,204100.0
2013-03-05 10:30:00,33.93,33.97,33.91,33.93,338400.0,16.8903,16.9102,16.8804,16.8903,338400.0
2013-03-05 10:40:00,33.94,33.96,33.84,33.89,230700.0,16.8953,16.9053,16.8455,16.8704,230700.0
2013-03-05 10:50:00,33.88,33.92,33.86,33.88,137500.0,16.8654,16.8853,16.8555,16.8654,137500.0
2013-03-05 11:00:00,33.88,33.89,33.77,33.84,311200.0,16.8654,16.8704,16.8107,16.8455,311200.0
2013-03-05 11:10:00,33.84,33.92,33.84,33.92,226700.0,16.8455,16.8853,16.8455,16.8853,226700.0
2013-03-05 11:20:00,33.92,33.92,33.69,33.7,257700.0,16.8853,16.8853,16.7708,16.7758,257700.0
2013-03-05 11:30:00,33.7,33.73,33.63,33.65,114100.0,16.7758,16.7908,16.741,16.7509,114100.0
2013-03-05 11:40:00,33.66,33.66,33.6,33.62,185300.0,16.7559,16.7559,16.726,16.736,185300.0
2013-03-05 11:50:00,33.63,33.67,33.62,33.66,96200.0,16.741,16.7609,16.736,16.7559,96200.0
2013-03-05 12:00:00,33.66,33.7,33.65,33.69,110900.0,16.7559,16.7758,16.7509,16.7708,110900.0
2013-03-05 12:10:00,33.68,33.71,33.64,33.65,150200.0,16.7659,16.7808,16.746,16.7509,150200.0
2013-03-05 12:20:00,33.64,33.65,33.6,33.61,74000.0,16.746,16.7509,16.726,16.731,74000.0
2013-03-05 12:30:00,33.61,33.61,33.6,33.61,121100.0,16.731,16.731,16.726,16.731,121100.0
2013-03-05 12:40:00,33.61,33.61,33.57,33.59,106500.0,16.731,16.731,16.7111,16.7211,106500.0
2013-03-05 12:50:00,33.59,33.61,33.59,33.61,130800.0,16.7211,16.731,16.7211,16.731,130800.0
2013-03-05 13:00:00,33.6,33.61,33.57,33.58,95100.0,16.726,16.731,16.7111,16.7161,95100.0
2013-03-05 13:10:00,33.58,33.63,33.58,33.63,119200.0,16.7161,16.741,16.7161,16.741,119200.0
2013-03-05 13:20:00,33.63,33.65,33.61,33.62,95500.0,16.741,16.7509,16.731,16.736,95500.0
2013-03-05 13:30:00,33.61,33.74,33.61,33.74,189300.0,16.731,16.7957,16.731,16.7957,189300.0
2013-03-05 13:40:00,33.73,33.75,33.69,33.69,224100.0,16.7908,16.8007,16.7708,16.7708,224100.0
2013-03-05 13:50:00,33.69,33.75,33.68,33.75,384900.0,16.7708,16.8007,16.7659,16.8007,384900.0
2013-03-05 14:00:00,33.75,33.77,33.74,33.76,86500.0,16.8007,16.8107,16.7957,16.8057,86500.0
2013-03-05 14:10:00,33.76,33.79,33.75,33.79,118400.0,16.8057,16.8206,16.8007,16.8206,118400.0
2013-03-05 14:20:00,33.79,33.81,33.73,33.73,77000.0,16.8206,16.8306,16.7908,16.7908,77000.0
2013-03-05 14:30:00,33.73,33.74,33.7,33.73,87900.0,16.7908,16.7957,16.7758,16.7908,87900.0
2013-03-05 14:40:00,33.73,33.75,33.71,33.74,113500.0,16.7908,16.8007,16.7808,16.7957,113500.0
2013-03-05 14:50:00,33.74,33.76,33.72,33.76,81300.0,16.7957,16.8057,16.7858,16.8057,81300.0
2013-03-05 15:00:00,33.76,33.78,33.71,33.77,143400.0,16.8057,16.8156,16.7808,16.8107,143400.0
2013-03-05 15:10:00,33.77,33.78,33.75,33.76,180700.0,16.8107,16.8156,16.8007,16.8057,180700.0
2013-03-05 15:20:00,33.76,33.78,33.72,33.73,195700.0,16.8057,16.8156,16.7858,16.7908,195700.0
2013-03-05 15:30:00,33.73,33.74,33.68,33.71,206100.0,16.7908,16.7957,16.7659,16.7808,206100.0
2013-03-05 15:40:00,33.7,33.71,33.66,33.66,310100.0,16.7758,16.7808,16.7559,16.7559,310100.0
2013-03-05 15:50:00,33.66,33.71,33.64,33.71,579900.0,16.7559,16.7808,16.746,16.7808,579900.0
2013-03-06 09:30:00,33.59,33.78,33.47,33.73,267300.0,16.889,16.9846,16.8287,16.9594,267300.0
2013-03-06 09:40:00,33.72,33.73,33.65,33.72,235500.0,16.9544,16.9594,16.9192,16.9544,235500.0
2013-03-06 09:50:00,33.71,33.85,33.69,33.83,257600.0,16.9494,17.0198,16.9393,17.0097,257600.0
2013-03-06 10:00:00,33.83,33.83,33.73,33.77,190600.0,17.0097,17.0097,16.9594,16.9795,190600.0
2013-03-06 10:10:00,33.76,33.83,33.73,33.76,215000.0,16.9745,17.0097,16.9594,16.9745,215000.0
2013-03-06 10:20:00,33.74,33.83,33.74,33.81,260200.0,16.9645,17.0097,16.9645,16.9997,260200.0
2013-03-06 10:30:00,33.81,33.81,33.7,33.76,146700.0,16.9997,16.9997,16.9444,16.9745,146700.0
2013-03-06 10:40:00,33.77,33.79,33.75,33.76,153500.0,16.9795,16.9896,16.9695,16.9745,153500.0
2013-03-06 10:50:00,33.75,33.79,33.75,33.77,144800.0,16.9695,16.9896,16.9695,16.9795,144800.0
2013-03-06 11:00:00,33.76,33.78,33.65,33.7,354100.0,16.9745,16.9846,16.9192,16.9444,354100.0
2013-03-06 11:10:00,33.7,33.74,33.69,33.74,144300.0,16.9444,16.9645,16.9393,16.9645,144300.0
2013-03-06 11:20:00,33.73,33.76,33.69,33.71,125800.0,16.9594,16.9745,16.9393,16.9494,125800.0
2013-03-06 11:30:00,33.71,33.74,33.7,33.73,87500.0,16.9494,16.9645,16.9444,16.9594,87500.0
2013-03-06 11:40:00,33.72,33.75,33.7,33.73,154700.0,16.9544,16.9695,16.9444,16.9594,154700.0
2013-03-06 11:50:00,33.72,33.73,33.69,33.73,156100.0,16.9544,16.9594,16.9393,16.9594,156100.0
2013-03-06 12:00:00,33.73,33.73,33.62,33.63,185100.0,16.9594,16.9594,16.9041,16.9092,185100.0
2013-03-06 12:10:00,33.63,33.64,33.58,33.64,223700.0,16.9092,16.9142,16.884,16.9142,223700.0
2013-03-06 12:20:00,33.64,33.66,33.6,33.6,126500.0,16.9142,16.9242,16.8941,16.8941,126500.0
2013-03-06 12:30:00,33.6,33.69,33.6,33.68,122600.0,16.8941,16.9393,16.8941,16.9343,122600.0
2013-03-06 12:40:00,33.68,33.73,33.68,33.73,131800.0,16.9343,16.9594,16.9343,16.9594,131800.0
2013-03-06 12:50:00,33.73,33.73,33.68,33.7,84800.0,16.9594,16.9594,16.9343,16.9444,84800.0
2013-03-06 13:00:00,33.7,33.72,33.68,33.72,73900.0,16.9444,16.9544,16.9343,16.9544,73900.0
2013-03-06 13:10:00,33.72,33.73,33.7,33.73,106900.0,16.9544,16.9594,16.9444,16.9594,106900.0
2013-03-06 13:20:00,33.73,33.75,33.7,33.7,99900.0,16.9594,16.9695,16.9444,16.9444,99900.0
2013-03-06 13:30:00,33.71,33.71,33.67,33.7,96200.0,16.9494,16.9494,16.9293,16.9444,96200.0
2013-03-06 13:40:00,33.7,33.76,33.67,33.67,182200.0,16.9444,16.9745,16.9293,16.9293,182200.0
2013-03-06 13:50:00,33.67,33.77,33.64,33.76,215200.0,16.9293,16.9795,16.9142,16.9745,215200.0
2013-03-06 14:00:00,33.76,33.8,33.74,33.74,213100.0,16.9745,16.9946,16.9645,16.9645,213100.0
2013-03-06 14:10:00,33.74,33.74,33.68,33.69,105600.0,16.9645,16.9645,16.9343,16.9393,105600.0
2013-03-06 14:20:00,33.7,33.74,33.69,33.73,66700.0,16.9444,16.9645,16.9393,16.9594,66700.0
2013-03-06 14:30:00,33.73,33.77,33.73,33.77,185800.0,16.9594,16.9795,16.9594,16.9795,185800.0
2013-03-06 14:40:00,33.77,33.84,33.76,33.83,131300.0,16.9795,17.0147,16.9745,17.0097,131300.0
2013-03-06 14:50:00,33.83,33.9,33.83,33.9,108900.0,17.0097,17.0449,17.0097,17.0449,108900.0
2013-03-06 15:00:00,33.9,33.91,33.85,33.86,156500.0,17.0449,17.0499,17.0198,17.0248,156500.0
2013-03-06 15:10:00,33.86,33.88,33.77,33.77,114700.0,17.0248,17.0349,16.9795,16.9795,114700.0
2013-03-06 15:20:00,33.77,33.8,33.73,33.73,195200.0,16.9795,16.9946,16.9594,16.9594,195200.0
2013-03-06 15:30:00,33.73,33.74,33.69,33.7,163500.0,16.9594,16.9645,16.9393,16.9444,163500.0
2013-03-06 15:40:00,33.7,33.73,33.65,33.7,312700.0,16.9444,16.9594,16.9192,16.9444,312700.0
2013-03-06 15:50:00,33.7,33.72,33.69,33.72,290500.0,16.9444,16.9544,16.9393,16.9544,290500.0
2013-03-07 09:30:00,33.77,33.78,33.64,33.72,73200.0,16.9795,16.9846,16.9142,16.9544,73200.0
2013-03-07 09:40:00,33.72,33.72,33.59,33.6,50800.0,16.9544,16.9544,16.889,16.8941,50800.0
2013-03-07 09:50:00,33.6,33.65,33.59,33.6,57300.0,16.8941,16.9192,16.889,16.8941,57300.0
2013-03-07 10:00:00,33.61,33.75,33.61,33.74,105300.0,16.8991,16.9695,16.8991,16.9645,105300.0
2013-03-07 10:10:00,33.75,33.81,33.73,33.81,72900.0,16.9695,16.9997,16.9594,16.9997,72900.0
2013-03-07 10:20:00,33.81,33.82,33.75,33.82,67900.0,16.9997,17.0047,16.9695,17.0047,67900.0
2013-03-07 10:30:00,33.82,33.89,33.82,33.88,170500.0,17.0047,17.0399,17.0047,17.0349,170500.0
2013-03-07 10:40:00,33.87,34.0,33.87,33.99,129400.0,17.0298,17.0952,17.0298,17.0902,129400.0
2013-03-07 10:50:00,33.99,34.01,33.95,34.0,262700.0,17.0902,17.1002,17.0701,17.0952,262700.0
2013-03-07 11:00:00,34.0,34.04,34.0,34.04,134100.0,17.0952,17.1153,17.0952,17.1153,134100.0
2013-03-07 11:10:00,34.04,34.05,34.01,34.03,99100.0,17.1153,17.1203,17.1002,17.1103,99100.0
2013-03-07 11:20:00,34.03,34.13,34.02,34.1,176900.0,17.1103,17.1606,17.1052,17.1455,176900.0
2013-03-07 11:30:00,34.1,34.16,34.09,34.15,172200.0,17.1455,17.1756,17.1404,17.1706,172200.0
2013-03-07 11:40:00,34.14,34.17,34.11,34.16,102600.0,17.1656,17.1807,17.1505,17.1756,102600.0
2013-03-07 11:50:00,34.16,34.21,34.15,34.21,116600.0,17.1756,17.2008,17.1706,17.2008,116600.0
2013-03-07 12:00:00,34.21,34.27,34.18,34.27,136200.0,17.2008,17.2309,17.1857,17.2309,136200.0
2013-03-07 12:10:00,34.27,34.33,34.24,34.31,246400.0,17.2309,17.2611,17.2159,17.2511,246400.0
2013-03-07 12:20:00,34.3,34.36,34.3,34.36,163300.0,17.246,17.2762,17.246,17.2762,163300.0
2013-03-07 12:30:00,34.36,34.42,34.34,34.34,194400.0,17.2762,17.3064,17.2661,17.2661,194400.0
2013-03-07 12:40:00,34.35,34.35,34.3,34.35,69800.0,17.2712,17.2712,17.246,17.2712,69800.0
2013-03-07 12:50:00,34.35,34.37,34.34,34.36,72100.0,17.2712,17.2812,17.2661,17.2762,72100.0
2013-03-07 13:00:00,34.35,34.36,34.29,34.3,107000.0,17.2712,17.2762,17.241,17.246,107000.0
2013-03-07 13:10:00,34.3,34.31,34.24,34.24,108500.0,17.246,17.2511,17.2159,17.2159,108500.0
2013-03-07 13:20:00,34.24,34.25,34.21,34.22,191600.0,17.2159,17.2209,17.2008,17.2058,191600.0
2013-03-07 13:30:00,34.21,34.27,34.21,34.27,130300.0,17.2008,17.2309,17.2008,17.2309,130300.0
2013-03-07 13:40:00,34.27,34.27,34.23,34.25,220200.0,17.2309,17.2309,17.2108,17.2209,220200.0
2013-03-07 13:50:00,34.24,34.27,34.21,34.23,197600.0,17.2159,17.2309,17.2008,17.2108,197600.0
2013-03-07 14:00:00,34.24,34.26,34.22,34.24,233000.0,17.2159,17.2259,17.2058,17.2159,233000.0
2013-03-07 14:10:00,34.24,34.26,34.23,34.25,175700.0,17.2159,17.2259,17.2108,17.2209,175700.0
2013-03-07 14:20:00,34.25,34.31,34.25,34.3,203700.0,17.2209,17.2511,17.2209,17.246,203700.0
2013-03-07 14:30:00,34.31,34.31,34.25,34.27,305700.0,17.2511,17.2511,17.2209,17.2309,305700.0
2013-03-07 14:40:00,34.26,34.31,34.25,34.3,263000.0,17.2259,17.2511,17.2209,17.246,263000.0
2013-03-07 14:50:00,34.3,34.31,34.26,34.29,143900.0,17.246,17.2511,17.2259,17.241,143900.0
2013-03-07 15:00:00,34.29,34.31,34.26,34.29,211800.0,17.241,17.2511,17.2259,17.241,211800.0
2013-03-07 15:10:00,34.3,34.32,34.26,34.28,157900.0,17.246,17.2561,17.2259,17.236,157900.0
2013-03-07 15:20:00,34.29,34.3,34.28,34.3,426400.0,17.241,17.246,17.236,17.246,426400.0
2013-03-07 15:30:00,34.3,34.32,34.29,34.32,308500.0,17.246,17.2561,17.241,17.2561,308500.0
2013-03-07 15:40:00,34.32,34.36,34.32,34.35,394700.0,17.2561,17.2762,17.2561,17.2712,394700.0
2013-03-07 15:50:00,34.35,34.35,34.28,34.31,670800.0,17.2712,17.2712,17.236,17.2511,670800.0
2013-03-08 09:30:00,34.43,34.58,34.41,34.43,157800.0,17.3114,17.3868,17.3013,17.3114,157800.0
2013-03-08 09:40:00,34.43,34.53,34.43,34.49,99000.0,17.3114,17.3617,17.3114,17.3416,99000.0
2013-03-08 09:50:00,34.49,34.57,34.47,34.56,153700.0,17.3416,17.3818,17.3315,17.3768,153700.0
2013-03-08 10:00:00,34.56,34.58,34.52,34.58,227900.0,17.3768,17.3868,17.3566,17.3868,227900.0
2013-03-08 10:10:00,34.58,34.59,34.44,34.47,197400.0,17.3868,17.3918,17.3164,17.3315,197400.0
2013-03-08 10:20:00,34.47,34.56,34.45,34.53,125700.0,17.3315,17.3768,17.3215,17.3617,125700.0
2013-03-08 10:30:00,34.53,34.53,34.47,34.5,106100.0,17.3617,17.3617,17.3315,17.3466,106100.0
2013-03-08 10:40:00,34.51,34.57,34.5,34.52,118000.0,17.3516,17.3818,17.3466,17.3566,118000.0
2013-03-08 10:50:00,34.52,34.57,34.49,34.52,131900.0,17.3566,17.3818,17.3416,17.3566,131900.0
2013-03-08 11:00:00,34.52,34.53,34.49,34.53,110500.0,17.3566,17.3617,17.3416,17.3617,110500.0
2013-03-08 11:10:00,34.53,34.56,34.5,34.55,132300.0,17.3617,17.3768,17.3466,17.3717,132300.0
2013-03-08 11:20:00,34.54,34.56,34.53,34.55,65800.0,17.3667,17.3768,17.3617,17.3717,65800.0
2013-03-08 11:30:00,34.55,34.56,34.51,34.55,160600.0,17.3717,17.3768,17.3516,17.3717,160600.0
2013-03-08 11:40:00,34.55,34.57,34.53,34.56,219000.0,17.3717,17.3818,17.3617,17.3768,219000.0
2013-03-08 11:50:00,34.57,34.63,34.57,34.63,167400.0,17.3818,17.412,17.3818,17.412,167400.0
2013-03-08 12:00:00,34.63,34.63,34.55,34.55,400800.0,17.412,17.412,17.3717,17.3717,400800.0
2013-03-08 12:10:00,34.55,34.56,34.48,34.5,295500.0,17.3717,17.3768,17.3365,17.3466,295500.0
2013-03-08 12:20:00,34.5,34.53,34.45,34.51,273800.0,17.3466,17.3617,17.3215,17.3516,273800.0
2013-03-08 12:30:00,34.52,34.53,34.45,34.49,321700.0,17.3566,17.3617,17.3215,17.3416,321700.0
2013-03-08 12:40:00,34.48,34.57,34.48,34.56,568700.0,17.3365,17.3818,17.3365,17.3768,568700.0
2013-03-08 12:50:00,34.55,34.57,34.53,34.55,413900.0,17.3717,17.3818,17.3617,17.3717,413900.0
2013-03-08 13:00:00,34.55,34.56,34.53,34.55,445600.0,17.3717,17.3768,17.3617,17.3717,445600.0
2013-03-08 13:10:00,34.55,34.65,34.54,34.65,114600.0,17.3717,17.422,17.3667,17.422,114600.0
2013-03-08 13:20:00,34.65,34.66,34.63,34.66,112700.0,17.422,17.427,17.412,17.427,112700.0
2013-03-08 13:30:00,34.65,34.67,34.59,34.67,247200.0,17.422,17.4321,17.3918,17.4321,247200.0
2013-03-08 13:40:00,34.66,34.67,34.62,34.65,198900.0,17.427,17.4321,17.4069,17.422,198900.0
2013-03-08 13:50:00,34.65,34.66,34.59,34.63,163300.0,17.422,17.427,17.3918,17.412,163300.0
2013-03-08 14:00:00,34.63,34.71,34.62,34.71,252000.0,17.412,17.4522,17.4069,17.4522,252000.0
2013-03-08 14:10:00,34.71,34.71,34.68,34.68,126100.0,17.4522,17.4522,17.4371,17.4371,126100.0
2013-03-08 14:20:00,34.67,34.75,34.67,34.74,240000.0,17.4321,17.4723,17.4321,17.4673,240000.0
2013-03-08 14:30:00,34.75,34.76,34.72,34.76,160700.0,17.4723,17.4773,17.4572,17.4773,160700.0
2013-03-08 14:40:00,34.75,34.76,34.7,34.71,446400.0,17.4723,17.4773,17.4472,17.4522,446400.0
2013-03-08 14:50:00,34.7,34.71,34.69,34.7,145300.0,17.4472,17.4522,17.4421,17.4472,145300.0
2013-03-08 15:00:00,34.7,34.75,34.69,34.75,232300.0,17.4472,17.4723,17.4421,17.4723,232300.0
2013-03-08 15:10:00,34.75,34.78,34.73,34.77,219400.0,17.4723,17.4874,17.4622,17.4823,219400.0
2013-03-08 15:20:00,34.77,34.77,34.72,34.72,97500.0,17.4823,17.4823,17.4572,17.4572,97500.0
2013-03-08 15:30:00,34.73,34.73,34.68,34.7,499200.0,17.4622,17.4622,17.4371,17.4472,499200.0
2013-03-08 15:40:00,34.7,34.75,34.66,34.69,480000.0,17.4472,17.4723,17.427,17.4421,480000.0
2013-03-08 15:50:00,34.69,34.73,34.68,34.7,734900.0,17.4421,17.4622,17.4371,17.4472,734900.0
2013-03-11 09:30:00,34.65,34.7,34.59,34.7,128600.0,17.422,17.4472,17.3918,17.4472,128600.0
2013-03-11 09:40:00,34.7,34.72,34.67,34.72,191200.0,17.4472,17.4572,17.4321,17.4572,191200.0
2013-03-11 09:50:00,34.72,34.75,34.69,34.7,105000.0,17.4572,17.4723,17.4421,17.4472,105000.0
2013-03-11 10:00:00,34.7,34.72,34.68,34.71,130600.0,17.4472,17.4572,17.4371,17.4522,130600.0
2013-03-11 10:10:00,34.72,34.73,34.69,34.72,82500.0,17.4572,17.4622,17.4421,17.4572,82500.0
2013-03-11 10:20:00,34.72,34.72,34.67,34.7,127500.0,17.4572,17.4572,17.4321,17.4472,127500.0
2013-03-11 10:30:00,34.7,34.84,34.68,34.81,304800.0,17.4472,17.5175,17.4371,17.5025,304800.0
2013-03-11 10:40:00,34.81,34.84,34.75,34.84,86300.0,17.5025,17.5175,17.4723,17.5175,86300.0
2013-03-11 10:50:00,34.84,34.86,34.76,34.81,112400.0,17.5175,17.5276,17.4773,17.5025,112400.0
2013-03-11 11:00:00,34.81,34.85,34.77,34.81,109000.0,17.5025,17.5226,17.4823,17.5025,109000.0
2013-03-11 11:10:00,34.81,34.87,34.81,34.85,155300.0,17.5025,17.5326,17.5025,17.5226,155300.0
2013-03-11 11:20:00,34.86,34.87,34.8,34.81,136000.0,17.5276,17.5326,17.4974,17.5025,136000.0
2013-03-11 11:30:00,34.81,34.83,34.79,34.82,167600.0,17.5025,17.5125,17.4924,17.5075,167600.0
2013-03-11 11:40:00,34.82,34.89,34.82,34.88,268600.0,17.5075,17.5427,17.5075,17.5377,268600.0
2013-03-11 11:50:00,34.88,34.9,34.83,34.87,199400.0,17.5377,17.5477,17.5125,17.5326,199400.0
2013-03-11 12:00:00,34.86,34.91,34.86,34.9,154600.0,17.5276,17.5527,17.5276,17.5477,154600.0
2013-03-11 12:10:00,34.9,34.96,34.89,34.95,150100.0,17.5477,17.5779,17.5427,17.5729,150100.0
2013-03-11 12:20:00,34.96,35.05,34.95,35.04,181800.0,17.5779,17.6231,17.5729,17.6181,181800.0
2013-03-11 12:30:00,35.05,35.05,34.96,34.96,219700.0,17.6231,17.6231,17.5779,17.5779,219700.0
2013-03-11 12:40:00,34.95,35.02,34.95,34.96,47100.0,17.5729,17.608,17.5729,17.5779,47100.0
2013-03-11 12:50:00,34.97,35.04,34.94,35.04,102300.0,17.5829,17.6181,17.5678,17.6181,102300.0
2013-03-11 13:00:00,35.04,35.13,35.03,35.12,87300.0,17.6181,17.6634,17.6131,17.6583,87300.0
2013-03-11 13:10:00,35.12,35.14,35.09,35.1,109200.0,17.6583,17.6684,17.6432,17.6483,109200.0
2013-03-11 13:20:00,35.09,35.14,35.08,35.13,69900.0,17.6432,17.6684,17.6382,17.6634,69900.0
2013-03-11 13:30:00,35.13,35.16,35.12,35.15,108000.0,17.6634,17.6784,17.6583,17.6734,108000.0
2013-03-11 13:40:00,35.14,35.15,35.1,35.11,109300.0,17.6684,17.6734,17.6483,17.6533,109300.0
2013-03-11 13:50:00,35.11,35.12,35.05,35.05,72000.0,17.6533,17.6583,17.6231,17.6231,72000.0
2013-03-11 14:00:00,35.05,35.07,35.03,35.07,105200.0,17.6231,17.6332,17.6131,17.6332,105200.0
2013-03-11 14:10:00,35.07,35.08,35.04,35.06,92600.0,17.6332,17.6382,17.6181,17.6282,92600.0
2013-03-11 14:20:00,35.06,35.15,35.06,35.14,140000.0,17.6282,17.6734,17.6282,17.6684,140000.0
2013-03-11 14:30:00,35.15,35.17,35.05,35.05,129300.0,17.6734,17.6835,17.6231,17.6231,129300.0
2013-03-11 14:40:00,35.05,35.08,35.04,35.05,143200.0,17.6231,17.6382,17.6181,17.6231,143200.0
2013-03-11 14:50:00,35.05,35.08,35.04,35.08,51300.0,17.6231,17.6382,17.6181,17.6382,51300.0
2013-03-11 15:00:00,35.08,35.08,35.03,35.04,191800.0,17.6382,17.6382,17.6131,17.6181,191800.0
2013-03-11 15:10:00,35.05,35.08,35.04,35.07,138700.0,17.6231,17.6382,17.6181,17.6332,138700.0
2013-03-11 15:20:00,35.08,35.09,35.04,35.06,205000.0,17.6382,17.6432,17.6181,17.6282,205000.0
2013-03-11 15:30:00,35.07,35.08,35.0,35.0,288600.0,17.6332,17.6382,17.598,17.598,288600.0
2013-03-11 15:40:00,35.0,35.01,34.98,34.98,195400.0,17.598,17.603,17.5879,17.5879,195400.0
2013-03-11 15:50:00,34.98,35.03,34.97,35.03,372800.0,17.5879,17.6131,17.5829,17.6131,372800.0
2013-03-12 09:30:00,35.09,35.1,34.95,34.96,99900.0,17.6432,17.6483,17.5729,17.5779,99900.0
2013-03-12 09:40:00,34.96,35.0,34.9,34.93,186300.0,17.5779,17.598,17.5477,17.5628,186300.0
2013-03-12 09:50:00,34.93,34.96,34.89,34.91,108000.0,17.5628,17.5779,17.5427,17.5527,108000.0
2013-03-12 10:00:00,34.92,34.94,34.89,34.9,110800.0,17.5578,17.5678,17.5427,17.5477,110800.0
2013-03-12 10:10:00,34.9,34.94,34.85,34.87,103300.0,17.5477,17.5678,17.5226,17.5326,103300.0
2013-03-12 10:20:00,34.86,34.9,34.83,34.89,101100.0,17.5276,17.5477,17.5125,17.5427,101100.0
2013-03-12 10:30:00,34.89,34.89,34.86,34.88,82400.0,17.5427,17.5427,17.5276,17.5377,82400.0
2013-03-12 10:40:00,34.88,34.91,34.86,34.91,140900.0,17.5377,17.5527,17.5276,17.5527,140900.0
2013-03-12 10:50:00,34.9,34.99,34.9,34.93,82600.0,17.5477,17.593,17.5477,17.5628,82600.0
2013-03-12 11:00:00,34.92,34.94,34.85,34.87,106800.0,17.5578,17.5678,17.5226,17.5326,106800.0
2013-03-12 11:10:00,34.87,34.89,34.85,34.89,40400.0,17.5326,17.5427,17.5226,17.5427,40400.0
2013-03-12 11:20:00,34.89,34.89,34.82,34.84,70200.0,17.5427,17.5427,17.5075,17.5175,70200.0
2013-03-12 11:30:00,34.84,34.85,34.82,34.82,95900.0,17.5175,17.5226,17.5075,17.5075,95900.0
2013-03-12 11:40:00,34.82,34.97,34.82,34.97,82500.0,17.5075,17.5829,17.5075,17.5829,82500.0
2013-03-12 11:50:00,34.97,35.02,34.97,35.0,105100.0,17.5829,17.608,17.5829,17.598,105100.0
2013-03-12 12:00:00,34.99,35.01,34.95,34.96,133100.0,17.593,17.603,17.5729,17.5779,133100.0
2013-03-12 12:10:00,34.95,34.96,34.92,34.92,72700.0,17.5729,17.5779,17.5578,17.5578,72700.0
2013-03-12 12:20:00,34.92,34.93,34.85,34.86,60000.0,17.5578,17.5628,17.5226,17.5276,60000.0
2013-03-12 12:30:00,34.86,34.87,34.82,34.82,66800.0,17.5276,17.5326,17.5075,17.5075,66800.0
2013-03-12 12:40:00,34.81,34.86,34.8,34.84,80800.0,17.5025,17.5276,17.4974,17.5175,80800.0
2013-03-12 12:50:00,34.84,34.88,34.82,34.85,76600.0,17.5175,17.5377,17.5075,17.5226,76600.0
2013-03-12 13:00:00,34.84,34.85,34.8,34.83,65300.0,17.5175,17.5226,17.4974,17.5125,65300.0
2013-03-12 13:10:00,34.82,34.84,34.81,34.83,40700.0,17.5075,17.5175,17.5025,17.5125,40700.0
2013-03-12 13:20:00,34.83,34.83,34.8,34.81,57500.0,17.5125,17.5125,17.4974,17.5025,57500.0
2013-03-12 13:30:00,34.8,34.81,34.78,34.8,78400.0,17.4974,17.5025,17.4874,17.4974,78400.0
2013-03-12 13:40:00,34.8,34.83,34.77,34.78,57800.0,17.4974,17.5125,17.4823,17.4874,57800.0
2013-03-12 13:50:00,34.77,34.8,34.76,34.78,65800.0,17.4823,17.4974,17.4773,17.4874,65800.0
2013-03-12 14:00:00,34.78,34.8,34.74,34.75,67400.0,17.4874,17.4974,17.4673,17.4723,67400.0
2013-03-12 14:10:00,34.75,34.76,34.73,34.74,95600.0,17.4723,17.4773,17.4622,17.4673,95600.0
2013-03-12 14:20:00,34.74,34.79,34.73,34.79,83700.0,17.4673,17.4924,17.4622,17.4924,83700.0
2013-03-12 14:30:00,34.78,34.82,34.78,34.8,56200.0,17.4874,17.5075,17.4874,17.4974,56200.0
2013-03-12 14:40:00,34.8,34.84,34.8,34.83,89200.0,17.4974,17.5175,17.4974,17.5125,89200.0
2013-03-12 14:50:00,34.83,34.84,34.81,34.82,42800.0,17.5125,17.5175,17.5025,17.5075,42800.0
2013-03-12 15:00:00,34.82,34.84,34.79,34.8,106900.0,17.5075,17.5175,17.4924,17.4974,106900.0
2013-03-12 15:10:00,34.8,34.86,34.79,34.8,221200.0,17.4974,17.5276,17.4924,17.4974,221200.0
2013-03-12 15:20:00,34.8,34.83,34.78,34.8,174900.0,17.4974,17.5125,17.4874,17.4974,174900.0
2013-03-12 15:30:00,34.8,34.86,34.79,34.85,156700.0,17.4974,17.5276,17.4924,17.5226,156700.0
2013-03-12 15:40:00,34.85,34.85,34.79,34.8,317700.0,17.5226,17.5226,17.4924,17.4974,317700.0
2013-03-12 15:50:00,34.8,34.82,34.77,34.8,502300.0,17.4974,17.5075,17.4823,17.4974,502300.0
2013-03-13 09:30:00,34.71,34.77,34.64,34.72,154300.0,17.4522,17.4823,17.417,17.4572,154300.0
2013-03-13 09:40:00,34.72,34.72,34.52,34.55,281200.0,17.4572,17.4572,17.3566,17.3717,281200.0
2013-03-13 09:50:00,34.55,34.72,34.53,34.63,297800.0,17.3717,17.4572,17.3617,17.412,297800.0
2013-03-13 10:00:00,34.63,34.67,34.59,34.66,111900.0,17.412,17.4321,17.3918,17.427,111900.0
2013-03-13 10:10:00,34.66,34.68,34.62,34.62,282300.0,17.427,17.4371,17.4069,17.4069,282300.0
2013-03-13 10:20:00,34.62,34.65,34.54,34.56,205400.0,17.4069,17.422,17.3667,17.3768,205400.0
2013-03-13 10:30:00,34.56,34.61,34.55,34.6,126900.0,17.3768,17.4019,17.3717,17.3969,126900.0
2013-03-13 10:40:00,34.59,34.67,34.58,34.59,99900.0,17.3918,17.4321,17.3868,17.3918,99900.0
2013-03-13 10:50:00,34.59,34.67,34.59,34.64,214500.0,17.3918,17.4321,17.3918,17.417,214500.0
2013-03-13 11:00:00,34.64,34.69,34.63,34.69,144300.0,17.417,17.4421,17.412,17.4421,144300.0
2013-03-13 11:10:00,34.69,34.71,34.66,34.66,188700.0,17.4421,17.4522,17.427,17.427,188700.0
2013-03-13 11:20:00,34.66,34.67,34.62,34.63,180400.0,17.427,17.4321,17.4069,17.412,180400.0
2013-03-13 11:30:00,34.62,34.65,34.6,34.64,111300.0,17.4069,17.422,17.3969,17.417,111300.0
2013-03-13 11:40:00,34.63,34.65,34.61,34.63,135800.0,17.412,17.422,17.4019,17.412,135800.0
2013-03-13 11:50:00,34.63,34.65,34.6,34.63,77600.0,17.412,17.422,17.3969,17.412,77600.0
2013-03-13 12:00:00,34.64,34.64,34.6,34.62,130200.0,17.417,17.417,17.3969,17.4069,130200.0
2013-03-13 12:10:00,34.62,34.68,34.62,34.67,39100.0,17.4069,17.4371,17.4069,17.4321,39100.0
2013-03-13 12:20:00,34.67,34.72,34.67,34.72,49900.0,17.4321,17.4572,17.4321,17.4572,49900.0
2013-03-13 12:30:00,34.71,34.76,34.7,34.76,64100.0,17.4522,17.4773,17.4472,17.4773,64100.0
2013-03-13 12:40:00,34.76,34.78,34.73,34.76,92500.0,17.4773,17.4874,17.4622,17.4773,92500.0
2013-03-13 12:50:00,34.76,34.76,34.73,34.74,65900.0,17.4773,17.4773,17.4622,17.4673,65900.0
2013-03-13 13:00:00,34.75,34.76,34.71,34.73,81400.0,17.4723,17.4773,17.4522,17.4622,81400.0
2013-03-13 13:10:00,34.73,34.74,34.68,34.68,60900.0,17.4622,17.4673,17.4371,17.4371,60900.0
2013-03-13 13:20:00,34.69,34.78,34.67,34.76,55400.0,17.4421,17.4874,17.4321,17.4773,55400.0
2013-03-13 13:30:00,34.76,34.83,34.74,34.82,86500.0,17.4773,17.5125,17.4673,17.5075,86500.0
2013-03-13 13:40:00,34.82,34.86,34.82,34.85,46400.0,17.5075,17.5276,17.5075,17.5226,46400.0
2013-03-13 13:50:00,34.84,34.85,34.77,34.77,34800.0,17.5175,17.5226,17.4823,17.4823,34800.0
2013-03-13 14:00:00,34.77,34.8,34.76,34.8,26700.0,17.4823,17.4974,17.4773,17.4974,26700.0
2013-03-13 14:10:00,34.8,34.81,34.76,34.76,57700.0,17.4974,17.5025,17.4773,17.4773,57700.0
2013-03-13 14:20:00,34.77,34.81,34.75,34.78,74600.0,17.4823,17.5025,17.4723,17.4874,74600.0
2013-03-13 14:30:00,34.77,34.79,34.75,34.75,32900.0,17.4823,17.4924,17.4723,17.4723,32900.0
2013-03-13 14:40:00,34.75,34.76,34.71,34.71,35300.0,17.4723,17.4773,17.4522,17.4522,35300.0
2013-03-13 14:50:00,34.71,34.75,34.69,34.73,87600.0,17.4522,17.4723,17.4421,17.4622,87600.0
2013-03-13 15:00:00,34.73,34.75,34.7,34.7,116600.0,17.4622,17.4723,17.4472,17.4472,116600.0
2013-03-13 15:10:00,34.7,34.72,34.68,34.68,75700.0,17.4472,17.4572,17.4371,17.4371,75700.0
2013-03-13 15:20:00,34.69,34.82,34.68,34.82,151500.0,17.4421,17.5075,17.4371,17.5075,151500.0
2013-03-13 15:30:00,34.82,34.83,34.78,34.8,110100.0,17.5075,17.5125,17.4874,17.4974,110100.0
2013-03-13 15:40:00,34.8,34.86,34.75,34.85,219900.0,17.4974,17.5276,17.4723,17.5226,219900.0
2013-03-13 15:50:00,34.84,34.85,34.79,34.8,232800.0,17.5175,17.5226,17.4924,17.4974,232800.0
2013-03-14 09:30:00,34.81,35.12,34.8,35.08,312000.0,17.5025,17.6583,17.4974,17.6382,312000.0
2013-03-14 09:40:00,35.09,35.31,35.09,35.31,242000.0,17.6432,17.7539,17.6432,17.7539,242000.0
2013-03-14 09:50:00,35.31,35.45,35.31,35.43,220600.0,17.7539,17.8243,17.7539,17.8142,220600.0
2013-03-14 10:00:00,35.43,35.57,35.43,35.47,455300.0,17.8142,17.8846,17.8142,17.8343,455300.0
2013-03-14 10:10:00,35.46,35.46,35.2,35.23,414500.0,17.8293,17.8293,17.6986,17.7136,414500.0
2013-03-14 10:20:00,35.22,35.34,35.2,35.33,294200.0,17.7086,17.7689,17.6986,17.7639,294200.0
2013-03-14 10:30:00,35.33,35.36,35.3,35.31,295800.0,17.7639,17.779,17.7488,17.7539,295800.0
2013-03-14 10:40:00,35.31,35.36,35.31,35.31,210700.0,17.7539,17.779,17.7539,17.7539,210700.0
2013-03-14 10:50:00,35.32,35.35,35.27,35.33,181800.0,17.7589,17.774,17.7337,17.7639,181800.0
2013-03-14 11:00:00,35.33,35.34,35.29,35.34,167300.0,17.7639,17.7689,17.7438,17.7689,167300.0
2013-03-14 11:10:00,35.34,35.36,35.29,35.31,83600.0,17.7689,17.779,17.7438,17.7539,83600.0
2013-03-14 11:20:00,35.32,35.39,35.32,35.37,188500.0,17.7589,17.7941,17.7589,17.784,188500.0
2013-03-14 11:30:00,35.36,35.4,35.34,35.39,414300.0,17.779,17.7991,17.7689,17.7941,414300.0
2013-03-14 11:40:00,35.39,35.55,35.38,35.55,205300.0,17.7941,17.8745,17.7891,17.8745,205300.0
2013-03-14 11:50:00,35.55,35.64,35.53,35.56,289400.0,17.8745,17.9198,17.8645,17.8796,289400.0
2013-03-14 12:00:00,35.56,35.61,35.55,35.6,195700.0,17.8796,17.9047,17.8745,17.8997,195700.0
2013-03-14 12:10:00,35.6,35.62,35.57,35.6,380000.0,17.8997,17.9097,17.8846,17.8997,380000.0
2013-03-14 12:20:00,35.59,35.6,35.54,35.59,167900.0,17.8946,17.8997,17.8695,17.8946,167900.0
2013-03-14 12:30:00,35.58,35.61,35.54,35.58,232500.0,17.8896,17.9047,17.8695,17.8896,232500.0
2013-03-14 12:40:00,35.58,35.58,35.53,35.53,140900.0,17.8896,17.8896,17.8645,17.8645,140900.0
2013-03-14 12:50:00,35.53,35.55,35.51,35.54,60800.0,17.8645,17.8745,17.8544,17.8695,60800.0
2013-03-14 13:00:00,35.54,35.58,35.54,35.55,155300.0,17.8695,17.8896,17.8695,17.8745,155300.0
2013-03-14 13:10:00,35.56,35.59,35.49,35.49,119000.0,17.8796,17.8946,17.8444,17.8444,119000.0
2013-03-14 13:20:00,35.49,35.52,35.46,35.5,76900.0,17.8444,17.8594,17.8293,17.8494,76900.0
2013-03-14 13:30:00,35.5,35.5,35.46,35.47,108800.0,17.8494,17.8494,17.8293,17.8343,108800.0
2013-03-14 13:40:00,35.47,35.49,35.47,35.48,79600.0,17.8343,17.8444,17.8343,17.8393,79600.0
2013-03-14 13:50:00,35.49,35.49,35.42,35.43,127700.0,17.8444,17.8444,17.8092,17.8142,127700.0
2013-03-14 14:00:00,35.43,35.45,35.4,35.45,112900.0,17.8142,17.8243,17.7991,17.8243,112900.0
2013-03-14 14:10:00,35.44,35.46,35.37,35.38,69500.0,17.8192,17.8293,17.784,17.7891,69500.0
2013-03-14 14:20:00,35.37,35.38,35.37,35.37,61800.0,17.784,17.7891,17.784,17.784,61800.0
2013-03-14 14:30:00,35.37,35.38,35.37,35.37,108600.0,17.784,17.7891,17.784,17.784,108600.0
2013-03-14 14:40:00,35.38,35.45,35.37,35.44,216900.0,17.7891,17.8243,17.784,17.8192,216900.0
2013-03-14 14:50:00,35.44,35.45,35.42,35.45,96700.0,17.8192,17.8243,17.8092,17.8243,96700.0
2013-03-14 15:00:00,35.44,35.47,35.41,35.41,373800.0,17.8192,17.8343,17.8041,17.8041,373800.0
2013-03-14 15:10:00,35.41,35.41,35.39,35.4,256900.0,17.8041,17.8041,17.7941,17.7991,256900.0
2013-03-14 15:20:00,35.41,35.43,35.4,35.4,186600.0,17.8041,17.8142,17.7991,17.7991,186600.0
2013-03-14 15:30:00,35.4,35.41,35.4,35.4,130000.0,17.7991,17.8041,17.7991,17.7991,130000.0
2013-03-14 15:40:00,35.41,35.51,35.4,35.44,431900.0,17.8041,17.8544,17.7991,17.8192,431900.0
2013-03-14 15:50:00,35.44,35.45,35.37,35.4,589900.0,17.8192,17.8243,17.784,17.7991,589900.0
2013-03-15 09:30:00,35.3,35.4,35.2,35.29,988400.0,17.7488,17.7991,17.6986,17.7438,988400.0
2013-03-15 09:40:00,35.29,35.47,35.27,35.43,162000.0,17.7438,17.8343,17.7337,17.8142,162000.0
2013-03-15 09:50:00,35.43,35.49,35.37,35.38,84500.0,17.8142,17.8444,17.784,17.7891,84500.0
2013-03-15 10:00:00,35.38,35.39,35.3,35.32,89600.0,17.7891,17.7941,17.7488,17.7589,89600.0
2013-03-15 10:10:00,35.32,35.39,35.31,35.37,85900.0,17.7589,17.7941,17.7539,17.784,85900.0
2013-03-15 10:20:00,35.38,35.46,35.38,35.44,157700.0,17.7891,17.8293,17.7891,17.8192,157700.0
2013-03-15 10:30:00,35.44,35.47,35.43,35.45,86500.0,17.8192,17.8343,17.8142,17.8243,86500.0
2013-03-15 10:40:00,35.45,35.48,35.38,35.42,141300.0,17.8243,17.8393,17.7891,17.8092,141300.0
2013-03-15 10:50:00,35.43,35.49,35.43,35.49,52200.0,17.8142,17.8444,17.8142,17.8444,52200.0
2013-03-15 11:00:00,35.49,35.53,35.47,35.53,75800.0,17.8444,17.8645,17.8343,17.8645,75800.0
2013-03-15 11:10:00,35.53,35.61,35.52,35.59,126300.0,17.8645,17.9047,17.8594,17.8946,126300.0
2013-03-15 11:20:00,35.58,35.66,35.54,35.63,100500.0,17.8896,17.9298,17.8695,17.9148,100500.0
2013-03-15 11:30:00,35.63,35.65,35.57,35.62,266700.0,17.9148,17.9248,17.8846,17.9097,266700.0
2013-03-15 11:40:00,35.62,35.64,35.51,35.51,61000.0,17.9097,17.9198,17.8544,17.8544,61000.0
2013-03-15 11:50:00,35.51,35.58,35.5,35.58,58000.0,17.8544,17.8896,17.8494,17.8896,58000.0
2013-03-15 12:00:00,35.57,35.61,35.56,35.61,87600.0,17.8846,17.9047,17.8796,17.9047,87600.0
2013-03-15 12:10:00,35.61,35.64,35.59,35.63,49900.0,17.9047,17.9198,17.8946,17.9148,49900.0
2013-03-15 12:20:00,35.62,35.63,35.57,35.59,71800.0,17.9097,17.9148,17.8846,17.8946,71800.0
2013-03-15 12:30:00,35.59,35.59,35.53,35.54,86800.0,17.8946,17.8946,17.8645,17.8695,86800.0
2013-03-15 12:40:00,35.54,35.54,35.48,35.48,50400.0,17.8695,17.8695,17.8393,17.8393,50400.0
2013-03-15 12:50:00,35.48,35.49,35.44,35.45,30900.0,17.8393,17.8444,17.8192,17.8243,30900.0
2013-03-15 13:00:00,35.44,35.49,35.42,35.48,54600.0,17.8192,17.8444,17.8092,17.8393,54600.0
2013-03-15 13:10:00,35.48,35.52,35.45,35.52,57100.0,17.8393,17.8594,17.8243,17.8594,57100.0
2013-03-15 13:20:00,35.51,35.54,35.5,35.53,37000.0,17.8544,17.8695,17.8494,17.8645,37000.0
2013-03-15 13:30:00,35.52,35.54,35.51,35.53,40200.0,17.8594,17.8695,17.8544,17.8645,40200.0
2013-03-15 13:40:00,35.54,35.54,35.48,35.5,57400.0,17.8695,17.8695,17.8393,17.8494,57400.0
2013-03-15 13:50:00,35.49,35.56,35.48,35.55,71800.0,17.8444,17.8796,17.8393,17.8745,71800.0
2013-03-15 14:00:00,35.55,35.56,35.49,35.5,86700.0,17.8745,17.8796,17.8444,17.8494,86700.0
2013-03-15 14:10:00,35.5,35.52,35.42,35.42,41500.0,17.8494,17.8594,17.8092,17.8092,41500.0
2013-03-15 14:20:00,35.42,35.45,35.41,35.42,61200.0,17.8092,17.8243,17.8041,17.8092,61200.0
2013-03-15 14:30:00,35.42,35.44,35.41,35.43,57200.0,17.8092,17.8192,17.8041,17.8142,57200.0
2013-03-15 14:40:00,35.42,35.43,35.4,35.4,56000.0,17.8092,17.8142,17.7991,17.7991,56000.0
2013-03-15 14:50:00,35.4,35.41,35.31,35.31,93800.0,17.7991,17.8041,17.7539,17.7539,93800.0
2013-03-15 15:00:00,35.32,35.39,35.31,35.36,108800.0,17.7589,17.7941,17.7539,17.779,108800.0
2013-03-15 15:10:00,35.36,35.41,35.36,35.4,93900.0,17.779,17.8041,17.779,17.7991,93900.0
2013-03-15 15:20:00,35.4,35.45,35.37,35.45,129900.0,17.7991,17.8243,17.784,17.8243,129900.0
2013-03-15 15:30:00,35.44,35.47,35.41,35.44,180000.0,17.8192,17.8343,17.8041,17.8192,180000.0
2013-03-15 15:40:00,35.44,35.46,35.42,35.44,247800.0,17.8192,17.8293,17.8092,17.8192,247800.0
2013-03-15 15:50:00,35.44,35.51,35.42,35.42,646700.0,17.8192,17.8544,17.8092,17.8092,646700.0
2013-03-18 09:30:00,35.15,35.15,34.82,35.09,172300.0,17.6734,17.6734,17.5075,17.6432,172300.0
2013-03-18 09:40:00,35.09,35.11,35.01,35.1,92800.0,17.6432,17.6533,17.603,17.6483,92800.0
2013-03-18 09:50:00,35.09,35.1,35.02,35.03,200300.0,17.6432,17.6483,17.608,17.6131,200300.0
2013-03-18 10:00:00,35.03,35.24,34.98,35.2,349100.0,17.6131,17.7187,17.5879,17.6986,349100.0
2013-03-18 10:10:00,35.19,35.22,35.13,35.14,172100.0,17.6935,17.7086,17.6634,17.6684,172100.0
2013-03-18 10:20:00,35.14,35.18,35.1,35.13,87200.0,17.6684,17.6885,17.6483,17.6634,87200.0
2013-03-18 10:30:00,35.15,35.2,35.12,35.18,95200.0,17.6734,17.6986,17.6583,17.6885,95200.0
2013-03-18 10:40:00,35.18,35.3,35.14,35.3,116800.0,17.6885,17.7488,17.6684,17.7488,116800.0
2013-03-18 10:50:00,35.3,35.34,35.25,35.25,129800.0,17.7488,17.7689,17.7237,17.7237,129800.0
2013-03-18 11:00:00,35.25,35.26,35.22,35.23,64700.0,17.7237,17.7287,17.7086,17.7136,64700.0
2013-03-18 11:10:00,35.24,35.28,35.23,35.27,69000.0,17.7187,17.7388,17.7136,17.7337,69000.0
2013-03-18 11:20:00,35.28,35.34,35.26,35.3,120100.0,17.7388,17.7689,17.7287,17.7488,120100.0
2013-03-18 11:30:00,35.29,35.33,35.25,35.31,48600.0,17.7438,17.7639,17.7237,17.7539,48600.0
2013-03-18 11:40:00,35.32,35.33,35.27,35.29,38200.0,17.7589,17.7639,17.7337,17.7438,38200.0
2013-03-18 11:50:00,35.28,35.35,35.28,35.35,74200.0,17.7388,17.774,17.7388,17.774,74200.0
2013-03-18 12:00:00,35.34,35.42,35.34,35.41,71100.0,17.7689,17.8092,17.7689,17.8041,71100.0
2013-03-18 12:10:00,35.42,35.46,35.37,35.42,92200.0,17.8092,17.8293,17.784,17.8092,92200.0
2013-03-18 12:20:00,35.41,35.41,35.36,35.36,67000.0,17.8041,17.8041,17.779,17.779,67000.0
2013-03-18 12:30:00,35.36,35.41,35.34,35.38,82500.0,17.779,17.8041,17.7689,17.7891,82500.0
2013-03-18 12:40:00,35.38,35.38,35.33,35.36,49500.0,17.7891,17.7891,17.7639,17.779,49500.0
2013-03-18 12:50:00,35.35,35.41,35.35,35.39,76000.0,17.774,17.8041,17.774,17.7941,76000.0
2013-03-18 13:00:00,35.39,35.41,35.36,35.37,49800.0,17.7941,17.8041,17.779,17.784,49800.0
2013-03-18 13:10:00,35.37,35.38,35.33,35.34,214800.0,17.784,17.7891,17.7639,17.7689,214800.0
2013-03-18 13:20:00,35.33,35.41,35.33,35.38,94000.0,17.7639,17.8041,17.7639,17.7891,94000.0
2013-03-18 13:30:00,35.37,35.38,35.33,35.35,66600.0,17.784,17.7891,17.7639,17.774,66600.0
2013-03-18 13:40:00,35.35,35.37,35.3,35.3,60200.0,17.774,17.784,17.7488,17.7488,60200.0
2013-03-18 13:50:00,35.3,35.32,35.24,35.26,83300.0,17.7488,17.7589,17.7187,17.7287,83300.0
2013-03-18 14:00:00,35.26,35.32,35.26,35.32,56100.0,17.7287,17.7589,17.7287,17.7589,56100.0
2013-03-18 14:10:00,35.31,35.37,35.3,35.37,107200.0,17.7539,17.784,17.7488,17.784,107200.0
2013-03-18 14:20:00,35.37,35.43,35.36,35.43,62000.0,17.784,17.8142,17.779,17.8142,62000.0
2013-03-18 14:30:00,35.43,35.45,35.43,35.43,62900.0,17.8142,17.8243,17.8142,17.8142,62900.0
2013-03-18 14:40:00,35.43,35.47,35.4,35.4,102200.0,17.8142,17.8343,17.7991,17.7991,102200.0
2013-03-18 14:50:00,35.4,35.41,35.34,35.35,67000.0,17.7991,17.8041,17.7689,17.774,67000.0
2013-03-18 15:00:00,35.35,35.37,35.34,35.35,99100.0,17.774,17.784,17.7689,17.774,99100.0
2013-03-18 15:10:00,35.35,35.36,35.26,35.27,115500.0,17.774,17.779,17.7287,17.7337,115500.0
2013-03-18 15:20:00,35.27,35.29,35.2,35.23,84000.0,17.7337,17.7438,17.6986,17.7136,84000.0
2013-03-18 15:30:00,35.22,35.23,35.13,35.13,110000.0,17.7086,17.7136,17.6634,17.6634,110000.0
2013-03-18 15:40:00,35.14,35.16,35.1,35.13,187000.0,17.6684,17.6784,17.6483,17.6634,187000.0
2013-03-18 15:50:00,35.12,35.21,35.12,35.2,352600.0,17.6583,17.7036,17.6583,17.6986,352600.0
2013-03-19 09:30:00,35.26,35.38,35.11,35.14,62900.0,17.7287,17.7891,17.6533,17.6684,62900.0
2013-03-19 09:40:00,35.16,35.16,35.05,35.1,54900.0,17.6784,17.6784,17.6231,17.6483,54900.0
2013-03-19 09:50:00,35.1,35.15,35.05,35.09,44900.0,17.6483,17.6734,17.6231,17.6432,44900.0
2013-03-19 10:00:00,35.09,35.2,35.07,35.18,108600.0,17.6432,17.6986,17.6332,17.6885,108600.0
2013-03-19 10:10:00,35.17,35.22,35.14,35.21,88800.0,17.6835,17.7086,17.6684,17.7036,88800.0
2013-03-19 10:20:00,35.21,35.23,35.14,35.19,112200.0,17.7036,17.7136,17.6684,17.6935,112200.0
2013-03-19 10:30:00,35.18,35.18,35.05,35.1,74800.0,17.6885,17.6885,17.6231,17.6483,74800.0
2013-03-19 10:40:00,35.09,35.15,35.01,35.02,89000.0,17.6432,17.6734,17.603,17.608,89000.0
2013-03-19 10:50:00,35.01,35.21,35.01,35.21,124500.0,17.603,17.7036,17.603,17.7036,124500.0
2013-03-19 11:00:00,35.22,35.23,35.12,35.21,77400.0,17.7086,17.7136,17.6583,17.7036,77400.0
2013-03-19 11:10:00,35.22,35.3,35.21,35.3,98900.0,17.7086,17.7488,17.7036,17.7488,98900.0
2013-03-19 11:20:00,35.29,35.31,35.29,35.3,85000.0,17.7438,17.7539,17.7438,17.7488,85000.0
2013-03-19 11:30:00,35.3,35.36,35.28,35.3,112000.0,17.7488,17.779,17.7388,17.7488,112000.0
2013-03-19 11:40:00,35.3,35.34,35.25,35.26,110400.0,17.7488,17.7689,17.7237,17.7287,110400.0
2013-03-19 11:50:00,35.25,35.25,35.13,35.15,264500.0,17.7237,17.7237,17.6634,17.6734,264500.0
2013-03-19 12:00:00,35.15,35.23,35.14,35.19,73000.0,17.6734,17.7136,17.6684,17.6935,73000.0
2013-03-19 12:10:00,35.19,35.19,35.05,35.12,58200.0,17.6935,17.6935,17.6231,17.6583,58200.0
2013-03-19 12:20:00,35.12,35.23,35.11,35.21,57500.0,17.6583,17.7136,17.6533,17.7036,57500.0
2013-03-19 12:30:00,35.21,35.23,35.13,35.2,59100.0,17.7036,17.7136,17.6634,17.6986,59100.0
2013-03-19 12:40:00,35.2,35.26,35.19,35.2,45300.0,17.6986,17.7287,17.6935,17.6986,45300.0
2013-03-19 12:50:00,35.2,35.22,35.19,35.2,56100.0,17.6986,17.7086,17.6935,17.6986,56100.0
2013-03-19 13:00:00,35.21,35.22,35.16,35.17,59300.0,17.7036,17.7086,17.6784,17.6835,59300.0
2013-03-19 13:10:00,35.16,35.2,35.1,35.19,161400.0,17.6784,17.6986,17.6483,17.6935,161400.0
2013-03-19 13:20:00,35.19,35.27,35.18,35.27,266200.0,17.6935,17.7337,17.6885,17.7337,266200.0
2013-03-19 13:30:00,35.27,35.32,35.15,35.16,119200.0,17.7337,17.7589,17.6734,17.6784,119200.0
2013-03-19 13:40:00,35.15,35.22,35.13,35.22,63400.0,17.6734,17.7086,17.6634,17.7086,63400.0
2013-03-19 13:50:00,35.21,35.26,35.19,35.23,86100.0,17.7036,17.7287,17.6935,17.7136,86100.0
2013-03-19 14:00:00,35.24,35.33,35.23,35.33,58600.0,17.7187,17.7639,17.7136,17.7639,58600.0
2013-03-19 14:10:00,35.32,35.33,35.17,35.19,92000.0,17.7589,17.7639,17.6835,17.6935,92000.0
2013-03-19 14:20:00,35.19,35.31,35.18,35.26,70400.0,17.6935,17.7539,17.6885,17.7287,70400.0
2013-03-19 14:30:00,35.26,35.32,35.24,35.28,130900.0,17.7287,17.7589,17.7187,17.7388,130900.0
2013-03-19 14:40:00,35.28,35.29,35.21,35.23,50100.0,17.7388,17.7438,17.7036,17.7136,50100.0
2013-03-19 14:50:00,35.22,35.24,35.17,35.19,49300.0,17.7086,17.7187,17.6835,17.6935,49300.0
2013-03-19 15:00:00,35.18,35.26,35.16,35.2,154100.0,17.6885,17.7287,17.6784,17.6986,154100.0
2013-03-19 15:10:00,35.2,35.42,35.19,35.29,208400.0,17.6986,17.8092,17.6935,17.7438,208400.0
2013-03-19 15:20:00,35.3,35.3,35.21,35.27,209200.0,17.7488,17.7488,17.7036,17.7337,209200.0
2013-03-19 15:30:00,35.27,35.29,35.2,35.27,144500.0,17.7337,17.7438,17.6986,17.7337,144500.0
2013-03-19 15:40:00,35.27,35.27,35.2,35.26,157300.0,17.7337,17.7337,17.6986,17.7287,157300.0
2013-03-19 15:50:00,35.25,35.34,35.25,35.3,388900.0,17.7237,17.7689,17.7237,17.7488,388900.0
2013-03-20 09:30:00,35.64,35.7,35.54,35.59,103600.0,17.9198,17.95,17.8695,17.8946,103600.0
2013-03-20 09:40:00,35.6,35.66,35.52,35.54,149600.0,17.8997,17.9298,17.8594,17.8695,149600.0
2013-03-20 09:50:00,35.54,35.62,35.5,35.52,173800.0,17.8695,17.9097,17.8494,17.8594,173800.0
2013-03-20 10:00:00,35.51,35.6,35.5,35.6,205500.0,17.8544,17.8997,17.8494,17.8997,205500.0
2013-03-20 10:10:00,35.6,35.66,35.59,35.6,93700.0,17.8997,17.9298,17.8946,17.8997,93700.0
2013-03-20 10:20:00,35.6,35.65,35.56,35.63,81500.0,17.8997,17.9248,17.8796,17.9148,81500.0
2013-03-20 10:30:00,35.64,35.65,35.59,35.65,135200.0,17.9198,17.9248,17.8946,17.9248,135200.0
2013-03-20 10:40:00,35.64,35.7,35.64,35.67,141800.0,17.9198,17.95,17.9198,17.9349,141800.0
2013-03-20 10:50:00,35.67,35.7,35.6,35.7,82000.0,17.9349,17.95,17.8997,17.95,82000.0
2013-03-20 11:00:00,35.7,35.74,35.68,35.73,96700.0,17.95,17.9701,17.9399,17.965,96700.0
2013-03-20 11:10:00,35.74,35.75,35.69,35.73,147100.0,17.9701,17.9751,17.9449,17.965,147100.0
2013-03-20 11:20:00,35.74,35.81,35.74,35.8,92200.0,17.9701,18.0053,17.9701,18.0002,92200.0
2013-03-20 11:30:00,35.81,35.81,35.75,35.8,91200.0,18.0053,18.0053,17.9751,18.0002,91200.0
2013-03-20 11:40:00,35.8,35.8,35.7,35.78,57000.0,18.0002,18.0002,17.95,17.9902,57000.0
2013-03-20 11:50:00,35.78,35.84,35.76,35.8,121500.0,17.9902,18.0203,17.9801,18.0002,121500.0
2013-03-20 12:00:00,35.81,35.9,35.8,35.9,118300.0,18.0053,18.0505,18.0002,18.0505,118300.0
2013-03-20 12:10:00,35.89,35.92,35.86,35.88,77500.0,18.0455,18.0606,18.0304,18.0405,77500.0
2013-03-20 12:20:00,35.87,35.89,35.85,35.86,90500.0,18.0354,18.0455,18.0254,18.0304,90500.0
2013-03-20 12:30:00,35.87,35.91,35.83,35.89,107900.0,18.0354,18.0555,18.0153,18.0455,107900.0
2013-03-20 12:40:00,35.88,36.0,35.88,35.98,98900.0,18.0405,18.1008,18.0405,18.0907,98900.0
2013-03-20 12:50:00,35.98,35.98,35.93,35.98,60900.0,18.0907,18.0907,18.0656,18.0907,60900.0
2013-03-20 13:00:00,35.97,35.98,35.95,35.98,83200.0,18.0857,18.0907,18.0757,18.0907,83200.0
2013-03-20 13:10:00,35.97,35.99,35.93,35.94,84900.0,18.0857,18.0958,18.0656,18.0706,84900.0
2013-03-20 13:20:00,35.93,35.98,35.92,35.97,75700.0,18.0656,18.0907,18.0606,18.0857,75700.0
2013-03-20 13:30:00,35.97,36.01,35.97,35.98,146300.0,18.0857,18.1058,18.0857,18.0907,146300.0
2013-03-20 13:40:00,35.99,36.04,35.96,35.97,125400.0,18.0958,18.1209,18.0807,18.0857,125400.0
2013-03-20 13:50:00,35.97,35.99,35.91,35.93,66800.0,18.0857,18.0958,18.0555,18.0656,66800.0
2013-03-20 14:00:00,35.94,35.96,35.87,35.88,109000.0,18.0706,18.0807,18.0354,18.0405,109000.0
2013-03-20 14:10:00,35.88,36.0,35.88,35.99,79300.0,18.0405,18.1008,18.0405,18.0958,79300.0
2013-03-20 14:20:00,35.99,36.11,35.96,36.09,173600.0,18.0958,18.1561,18.0807,18.146,173600.0
2013-03-20 14:30:00,36.08,36.08,36.01,36.05,99100.0,18.141,18.141,18.1058,18.1259,99100.0
2013-03-20 14:40:00,36.05,36.15,36.05,36.11,186800.0,18.1259,18.1762,18.1259,18.1561,186800.0
2013-03-20 14:50:00,36.11,36.14,36.05,36.07,80200.0,18.1561,18.1712,18.1259,18.136,80200.0
2013-03-20 15:00:00,36.07,36.07,36.01,36.02,86100.0,18.136,18.136,18.1058,18.1108,86100.0
2013-03-20 15:10:00,36.02,36.07,35.98,36.01,181700.0,18.1108,18.136,18.0907,18.1058,181700.0
2013-03-20 15:20:00,36.01,36.06,36.01,36.05,131600.0,18.1058,18.131,18.1058,18.1259,131600.0
2013-03-20 15:30:00,36.06,36.06,35.98,36.01,149000.0,18.131,18.131,18.0907,18.1058,149000.0
2013-03-20 15:40:00,36.01,36.09,36.01,36.08,199800.0,18.1058,18.146,18.1058,18.141,199800.0
2013-03-20 15:50:00,36.08,36.08,35.96,35.99,431500.0,18.141,18.141,18.0807,18.0958,431500.0
2013-03-21 09:30:00,35.91,36.0,35.79,35.99,222200.0,18.0555,18.1008,17.9952,18.0958,222200.0
2013-03-21 09:40:00,36.0,36.09,35.95,36.06,133700.0,18.1008,18.146,18.0757,18.131,133700.0
2013-03-21 09:50:00,36.06,36.22,36.0,36.19,195000.0,18.131,18.2114,18.1008,18.1963,195000.0
2013-03-21 10:00:00,36.2,36.24,36.12,36.24,224400.0,18.2014,18.2215,18.1611,18.2215,224400.0
2013-03-21 10:10:00,36.24,36.29,36.2,36.25,253800.0,18.2215,18.2466,18.2014,18.2265,253800.0
2013-03-21 10:20:00,36.24,36.25,36.1,36.15,277100.0,18.2215,18.2265,18.1511,18.1762,277100.0
2013-03-21 10:30:00,36.15,36.15,36.01,36.01,131700.0,18.1762,18.1762,18.1058,18.1058,131700.0
2013-03-21 10:40:00,36.02,36.18,36.02,36.14,133500.0,18.1108,18.1913,18.1108,18.1712,133500.0
2013-03-21 10:50:00,36.14,36.22,36.14,36.16,290600.0,18.1712,18.2114,18.1712,18.1812,290600.0
2013-03-21 11:00:00,36.17,36.23,36.17,36.21,155400.0,18.1863,18.2164,18.1863,18.2064,155400.0
2013-03-21 11:10:00,36.2,36.29,36.2,36.29,110700.0,18.2014,18.2466,18.2014,18.2466,110700.0
2013-03-21 11:20:00,36.29,36.38,36.28,36.38,128400.0,18.2466,18.2919,18.2416,18.2919,128400.0
2013-03-21 11:30:00,36.38,36.4,36.36,36.39,88300.0,18.2919,18.3019,18.2818,18.2969,88300.0
2013-03-21 11:40:00,36.38,36.4,36.34,36.39,132400.0,18.2919,18.3019,18.2717,18.2969,132400.0
2013-03-21 11:50:00,36.37,36.39,36.33,36.37,69700.0,18.2868,18.2969,18.2667,18.2868,69700.0
2013-03-21 12:00:00,36.36,36.5,36.36,36.5,141500.0,18.2818,18.3522,18.2818,18.3522,141500.0
2013-03-21 12:10:00,36.49,36.5,36.48,36.48,81700.0,18.3472,18.3522,18.3421,18.3421,81700.0
2013-03-21 12:20:00,36.48,36.67,36.48,36.66,372800.0,18.3421,18.4377,18.3421,18.4326,372800.0
2013-03-21 12:30:00,36.66,36.68,36.61,36.63,150400.0,18.4326,18.4427,18.4075,18.4176,150400.0
2013-03-21 12:40:00,36.62,36.63,36.54,36.55,115600.0,18.4125,18.4176,18.3723,18.3773,115600.0
2013-03-21 12:50:00,36.54,36.64,36.54,36.62,137700.0,18.3723,18.4226,18.3723,18.4125,137700.0
2013-03-21 13:00:00,36.62,36.65,36.6,36.64,83600.0,18.4125,18.4276,18.4025,18.4226,83600.0
2013-03-21 13:10:00,36.63,36.65,36.58,36.58,101500.0,18.4176,18.4276,18.3924,18.3924,101500.0
2013-03-21 13:20:00,36.58,36.62,36.58,36.58,108400.0,18.3924,18.4125,18.3924,18.3924,108400.0
2013-03-21 13:30:00,36.58,36.59,36.57,36.59,172700.0,18.3924,18.3974,18.3874,18.3974,172700.0
2013-03-21 13:40:00,36.59,36.68,36.58,36.65,196000.0,18.3974,18.4427,18.3924,18.4276,196000.0
2013-03-21 13:50:00,36.66,36.7,36.63,36.69,272200.0,18.4326,18.4528,18.4176,18.4477,272200.0
2013-03-21 14:00:00,36.68,36.69,36.58,36.61,206800.0,18.4427,18.4477,18.3924,18.4075,206800.0
2013-03-21 14:10:00,36.61,36.7,36.59,36.66,247700.0,18.4075,18.4528,18.3974,18.4326,247700.0
2013-03-21 14:20:00,36.66,36.73,36.66,36.69,646800.0,18.4326,18.4678,18.4326,18.4477,646800.0
2013-03-21 14:30:00,36.7,36.78,36.68,36.74,241300.0,18.4528,18.493,18.4427,18.4729,241300.0
2013-03-21 14:40:00,36.74,36.75,36.7,36.72,171600.0,18.4729,18.4779,18.4528,18.4628,171600.0
2013-03-21 14:50:00,36.72,36.72,36.65,36.66,237800.0,18.4628,18.4628,18.4276,18.4326,237800.0
2013-03-21 15:00:00,36.65,36.68,36.62,36.66,399300.0,18.4276,18.4427,18.4125,18.4326,399300.0
2013-03-21 15:10:00,36.65,36.66,36.61,36.61,198800.0,18.4276,18.4326,18.4075,18.4075,198800.0
2013-03-21 15:20:00,36.61,36.62,36.54,36.57,285000.0,18.4075,18.4125,18.3723,18.3874,285000.0
2013-03-21 15:30:00,36.57,36.65,36.56,36.61,333300.0,18.3874,18.4276,18.3824,18.4075,333300.0
2013-03-21 15:40:00,36.6,36.61,36.49,36.56,442400.0,18.4025,18.4075,18.3472,18.3824,442400.0
2013-03-21 15:50:00,36.56,36.59,36.52,36.57,960100.0,18.3824,18.3974,18.3622,18.3874,960100.0
2013-03-22 09:30:00,36.82,36.87,36.62,36.85,164200.0,18.5131,18.5382,18.4125,18.5282,164200.0
2013-03-22 09:40:00,36.85,36.85,36.63,36.65,116100.0,18.5282,18.5282,18.4176,18.4276,116100.0
2013-03-22 09:50:00,36.65,36.79,36.64,36.77,118900.0,18.4276,18.498,18.4226,18.4879,118900.0
2013-03-22 10:00:00,36.77,36.94,36.76,36.94,136500.0,18.4879,18.5734,18.4829,18.5734,136500.0
2013-03-22 10:10:00,36.94,36.95,36.9,36.93,156500.0,18.5734,18.5785,18.5533,18.5684,156500.0
2013-03-22 10:20:00,36.93,36.93,36.83,36.86,84600.0,18.5684,18.5684,18.5181,18.5332,84600.0
2013-03-22 10:30:00,36.86,36.87,36.65,36.65,159700.0,18.5332,18.5382,18.4276,18.4276,159700.0
2013-03-22 10:40:00,36.65,36.76,36.62,36.69,208600.0,18.4276,18.4829,18.4125,18.4477,208600.0
2013-03-22 10:50:00,36.69,36.74,36.63,36.74,82600.0,18.4477,18.4729,18.4176,18.4729,82600.0
2013-03-22 11:00:00,36.73,36.81,36.73,36.76,83900.0,18.4678,18.5081,18.4678,18.4829,83900.0
2013-03-22 11:10:00,36.75,36.83,36.73,36.8,143800.0,18.4779,18.5181,18.4678,18.503,143800.0
2013-03-22 11:20:00,36.8,36.84,36.75,36.8,148100.0,18.503,18.5231,18.4779,18.503,148100.0
2013-03-22 11:30:00,36.8,36.82,36.77,36.78,113600.0,18.503,18.5131,18.4879,18.493,113600.0
2013-03-22 11:40:00,36.79,36.8,36.7,36.73,69200.0,18.498,18.503,18.4528,18.4678,69200.0
2013-03-22 11:50:00,36.72,36.78,36.66,36.73,127600.0,18.4628,18.493,18.4326,18.4678,127600.0
2013-03-22 12:00:00,36.74,36.77,36.72,36.75,90100.0,18.4729,18.4879,18.4628,18.4779,90100.0
2013-03-22 12:10:00,36.75,36.76,36.7,36.74,74100.0,18.4779,18.4829,18.4528,18.4729,74100.0
2013-03-22 12:20:00,36.75,36.76,36.72,36.75,63300.0,18.4779,18.4829,18.4628,18.4779,63300.0
2013-03-22 12:30:00,36.76,36.77,36.72,36.77,58800.0,18.4829,18.4879,18.4628,18.4879,58800.0
2013-03-22 12:40:00,36.76,36.77,36.72,36.74,64400.0,18.4829,18.4879,18.4628,18.4729,64400.0
2013-03-22 12:50:00,36.74,36.77,36.74,36.77,44900.0,18.4729,18.4879,18.4729,18.4879,44900.0
2013-03-22 13:00:00,36.77,36.85,36.76,36.84,99200.0,18.4879,18.5282,18.4829,18.5231,99200.0
2013-03-22 13:10:00,36.84,36.87,36.82,36.86,58300.0,18.5231,18.5382,18.5131,18.5332,58300.0
2013-03-22 13:20:00,36.86,36.95,36.85,36.95,73000.0,18.5332,18.5785,18.5282,18.5785,73000.0
2013-03-22 13:30:00,36.94,36.95,36.9,36.92,196800.0,18.5734,18.5785,18.5533,18.5634,196800.0
2013-03-22 13:40:00,36.91,36.95,36.88,36.94,74000.0,18.5583,18.5785,18.5433,18.5734,74000.0
2013-03-22 13:50:00,36.93,36.98,36.9,36.95,179500.0,18.5684,18.5935,18.5533,18.5785,179500.0
2013-03-22 14:00:00,36.95,37.0,36.95,36.99,150400.0,18.5785,18.6036,18.5785,18.5986,150400.0
2013-03-22 14:10:00,36.98,37.03,36.98,37.0,134900.0,18.5935,18.6187,18.5935,18.6036,134900.0
2013-03-22 14:20:00,37.01,37.01,36.93,36.94,92700.0,18.6086,18.6086,18.5684,18.5734,92700.0
2013-03-22 14:30:00,36.94,36.98,36.9,36.95,281100.0,18.5734,18.5935,18.5533,18.5785,281100.0
2013-03-22 14:40:00,36.94,36.95,36.85,36.86,227800.0,18.5734,18.5785,18.5282,18.5332,227800.0
2013-03-22 14:50:00,36.86,37.28,36.81,36.85,511400.0,18.5332,18.7444,18.5081,18.5282,511400.0
2013-03-22 15:00:00,36.85,36.88,36.74,36.78,229600.0,18.5282,18.5433,18.4729,18.493,229600.0
2013-03-22 15:10:00,36.78,36.8,36.75,36.77,104800.0,18.493,18.503,18.4779,18.4879,104800.0
2013-03-22 15:20:00,36.76,36.83,36.76,36.83,153400.0,18.4829,18.5181,18.4829,18.5181,153400.0
2013-03-22 15:30:00,36.83,36.84,36.78,36.8,169600.0,18.5181,18.5231,18.493,18.503,169600.0
2013-03-22 15:40:00,36.81,36.82,36.76,36.8,162800.0,18.5081,18.5131,18.4829,18.503,162800.0
2013-03-22 15:50:00,36.8,36.88,36.79,36.88,302100.0,18.503,18.5433,18.498,18.5433,302100.0
2013-03-25 09:30:00,37.09,37.19,36.98,37.09,129900.0,18.6488,18.6991,18.5935,18.6488,129900.0
2013-03-25 09:40:00,37.09,37.23,37.03,37.16,103500.0,18.6488,18.7192,18.6187,18.684,103500.0
2013-03-25 09:50:00,37.18,37.21,37.14,37.21,74100.0,18.6941,18.7092,18.674,18.7092,74100.0
2013-03-25 10:00:00,37.21,37.28,37.17,37.28,67900.0,18.7092,18.7444,18.6891,18.7444,67900.0
2013-03-25 10:10:00,37.28,37.32,37.24,37.31,151700.0,18.7444,18.7645,18.7243,18.7595,151700.0
2013-03-25 10:20:00,37.31,37.32,37.18,37.19,75500.0,18.7595,18.7645,18.6941,18.6991,75500.0
2013-03-25 10:30:00,37.18,37.2,37.11,37.11,45600.0,18.6941,18.7042,18.6589,18.6589,45600.0
2013-03-25 10:40:00,37.11,37.12,37.02,37.07,85700.0,18.6589,18.6639,18.6136,18.6388,85700.0
2013-03-25 10:50:00,37.07,37.2,37.04,37.15,296900.0,18.6388,18.7042,18.6237,18.679,296900.0
2013-03-25 11:00:00,37.15,37.23,37.09,37.22,116500.0,18.679,18.7192,18.6488,18.7142,116500.0
2013-03-25 11:10:00,37.22,37.23,37.11,37.14,130400.0,18.7142,18.7192,18.6589,18.674,130400.0
2013-03-25 11:20:00,37.15,37.15,37.03,37.04,102200.0,18.679,18.679,18.6187,18.6237,102200.0
2013-03-25 11:30:00,37.04,37.12,37.04,37.11,77500.0,18.6237,18.6639,18.6237,18.6589,77500.0
2013-03-25 11:40:00,37.1,37.13,37.07,37.13,53600.0,18.6539,18.669,18.6388,18.669,53600.0
2013-03-25 11:50:00,37.12,37.14,37.09,37.11,64600.0,18.6639,18.674,18.6488,18.6589,64600.0
2013-03-25 12:00:00,37.11,37.12,36.97,36.97,93700.0,18.6589,18.6639,18.5885,18.5885,93700.0
2013-03-25 12:10:00,36.97,37.06,36.95,37.03,82000.0,18.5885,18.6338,18.5785,18.6187,82000.0
2013-03-25 12:20:00,37.02,37.05,36.92,36.99,221100.0,18.6136,18.6287,18.5634,18.5986,221100.0
2013-03-25 12:30:00,36.98,37.01,36.92,36.94,69900.0,18.5935,18.6086,18.5634,18.5734,69900.0
2013-03-25 12:40:00,36.94,36.99,36.93,36.94,22800.0,18.5734,18.5986,18.5684,18.5734,22800.0
2013-03-25 12:50:00,36.95,36.95,36.82,36.84,43600.0,18.5785,18.5785,18.5131,18.5231,43600.0
2013-03-25 13:00:00,36.84,36.86,36.78,36.79,52600.0,18.5231,18.5332,18.493,18.498,52600.0
2013-03-25 13:10:00,36.79,36.8,36.75,36.75,39200.0,18.498,18.503,18.4779,18.4779,39200.0
2013-03-25 13:20:00,36.76,36.87,36.75,36.87,65900.0,18.4829,18.5382,18.4779,18.5382,65900.0
2013-03-25 13:30:00,36.88,36.89,36.84,36.87,69800.0,18.5433,18.5483,18.5231,18.5382,69800.0
2013-03-25 13:40:00,36.87,36.97,36.86,36.93,59200.0,18.5382,18.5885,18.5332,18.5684,59200.0
2013-03-25 13:50:00,36.94,37.02,36.94,36.96,118000.0,18.5734,18.6136,18.5734,18.5835,118000.0
2013-03-25 14:00:00,36.97,36.98,36.93,36.94,54300.0,18.5885,18.5935,18.5684,18.5734,54300.0
2013-03-25 14:10:00,36.94,36.96,36.89,36.93,90800.0,18.5734,18.5835,18.5483,18.5684,90800.0
2013-03-25 14:20:00,36.94,36.98,36.93,36.98,88700.0,18.5734,18.5935,18.5684,18.5935,88700.0
2013-03-25 14:30:00,36.98,36.98,36.89,36.93,66500.0,18.5935,18.5935,18.5483,18.5684,66500.0
2013-03-25 14:40:00,36.92,36.98,36.91,36.96,65200.0,18.5634,18.5935,18.5583,18.5835,65200.0
2013-03-25 14:50:00,36.96,36.98,36.94,36.96,52700.0,18.5835,18.5935,18.5734,18.5835,52700.0
2013-03-25 15:00:00,36.97,36.97,36.89,36.94,82800.0,18.5885,18.5885,18.5483,18.5734,82800.0
2013-03-25 15:10:00,36.95,37.01,36.95,36.95,153200.0,18.5785,18.6086,18.5785,18.5785,153200.0
2013-03-25 15:20:00,36.96,36.97,36.85,36.9,143600.0,18.5835,18.5885,18.5282,18.5533,143600.0
2013-03-25 15:30:00,36.91,37.01,36.9,36.98,252400.0,18.5583,18.6086,18.5533,18.5935,252400.0
2013-03-25 15:40:00,36.99,37.02,36.94,36.94,199800.0,18.5986,18.6136,18.5734,18.5734,199800.0
2013-03-25 15:50:00,36.95,37.06,36.94,37.0,585700.0,18.5785,18.6338,18.5734,18.6036,585700.0
2013-03-26 09:30:00,37.18,37.25,37.11,37.2,91200.0,18.6941,18.7293,18.6589,18.7042,91200.0
2013-03-26 09:40:00,37.22,37.22,37.14,37.19,156100.0,18.7142,18.7142,18.674,18.6991,156100.0
2013-03-26 09:50:00,37.21,37.21,37.11,37.13,63700.0,18.7092,18.7092,18.6589,18.669,63700.0
2013-03-26 10:00:00,37.1,37.19,37.06,37.18,141500.0,18.6539,18.6991,18.6338,18.6941,141500.0
2013-03-26 10:10:00,37.18,37.22,37.1,37.1,82200.0,18.6941,18.7142,18.6539,18.6539,82200.0
2013-03-26 10:20:00,37.09,37.15,37.06,37.13,74400.0,18.6488,18.679,18.6338,18.669,74400.0
2013-03-26 10:30:00,37.14,37.19,37.08,37.08,88700.0,18.674,18.6991,18.6438,18.6438,88700.0
2013-03-26 10:40:00,37.07,37.11,37.02,37.09,156200.0,18.6388,18.6589,18.6136,18.6488,156200.0
2013-03-26 10:50:00,37.08,37.13,37.07,37.08,50800.0,18.6438,18.669,18.6388,18.6438,50800.0
2013-03-26 11:00:00,37.07,37.09,37.05,37.07,90000.0,18.6388,18.6488,18.6287,18.6388,90000.0
2013-03-26 11:10:00,37.07,37.09,37.06,37.09,75200.0,18.6388,18.6488,18.6338,18.6488,75200.0
2013-03-26 11:20:00,37.09,37.11,37.07,37.1,60300.0,18.6488,18.6589,18.6388,18.6539,60300.0
2013-03-26 11:30:00,37.09,37.16,37.09,37.16,61400.0,18.6488,18.684,18.6488,18.684,61400.0
2013-03-26 11:40:00,37.17,37.24,37.17,37.24,73900.0,18.6891,18.7243,18.6891,18.7243,73900.0
2013-03-26 11:50:00,37.24,37.26,37.19,37.2,84800.0,18.7243,18.7343,18.6991,18.7042,84800.0
2013-03-26 12:00:00,37.2,37.23,37.18,37.19,98200.0,18.7042,18.7192,18.6941,18.6991,98200.0
2013-03-26 12:10:00,37.2,37.2,37.11,37.12,83800.0,18.7042,18.7042,18.6589,18.6639,83800.0
2013-03-26 12:20:00,37.11,37.12,37.04,37.06,188500.0,18.6589,18.6639,18.6237,18.6338,188500.0
2013-03-26 12:30:00,37.05,37.06,36.97,36.98,170100.0,18.6287,18.6338,18.5885,18.5935,170100.0
2013-03-26 12:40:00,36.99,37.02,36.95,36.95,121600.0,18.5986,18.6136,18.5785,18.5785,121600.0
2013-03-26 12:50:00,36.95,36.96,36.92,36.94,91800.0,18.5785,18.5835,18.5634,18.5734,91800.0
2013-03-26 13:00:00,36.93,36.95,36.89,36.91,89000.0,18.5684,18.5785,18.5483,18.5583,89000.0
2013-03-26 13:10:00,36.9,36.91,36.83,36.86,144500.0,18.5533,18.5583,18.5181,18.5332,144500.0
2013-03-26 13:20:00,36.86,36.86,36.82,36.83,117600.0,18.5332,18.5332,18.5131,18.5181,117600.0
2013-03-26 13:30:00,36.82,36.93,36.82,36.92,139700.0,18.5131,18.5684,18.5131,18.5634,139700.0
2013-03-26 13:40:00,36.92,36.95,36.9,36.95,85400.0,18.5634,18.5785,18.5533,18.5785,85400.0
2013-03-26 13:50:00,36.94,36.98,36.92,36.95,68900.0,18.5734,18.5935,18.5634,18.5785,68900.0
2013-03-26 14:00:00,36.96,37.0,36.95,36.95,58100.0,18.5835,18.6036,18.5785,18.5785,58100.0
2013-03-26 14:10:00,36.95,37.01,36.95,36.98,63600.0,18.5785,18.6086,18.5785,18.5935,63600.0
2013-03-26 14:20:00,36.98,37.04,36.98,37.02,64900.0,18.5935,18.6237,18.5935,18.6136,64900.0
2013-03-26 14:30:00,37.02,37.04,37.02,37.04,35700.0,18.6136,18.6237,18.6136,18.6237,35700.0
2013-03-26 14:40:00,37.03,37.05,37.03,37.05,59300.0,18.6187,18.6287,18.6187,18.6287,59300.0
2013-03-26 14:50:00,37.05,37.08,37.04,37.08,109000.0,18.6287,18.6438,18.6237,18.6438,109000.0
2013-03-26 15:00:00,37.07,37.11,37.07,37.08,70600.0,18.6388,18.6589,18.6388,18.6438,70600.0
2013-03-26 15:10:00,37.08,37.12,37.07,37.1,99300.0,18.6438,18.6639,18.6388,18.6539,99300.0
2013-03-26 15:20:00,37.11,37.14,37.08,37.11,80500.0,18.6589,18.674,18.6438,18.6589,80500.0
2013-03-26 15:30:00,37.11,37.19,37.1,37.19,123100.0,18.6589,18.6991,18.6539,18.6991,123100.0
2013-03-26 15:40:00,37.19,37.2,37.16,37.18,177900.0,18.6991,18.7042,18.684,18.6941,177900.0
2013-03-26 15:50:00,37.18,37.2,37.15,37.19,231000.0,18.6941,18.7042,18.679,18.6991,231000.0
2013-03-27 09:30:00,36.95,38.0,36.62,36.64,509300.0,18.5785,19.1064,18.4125,18.4226,509300.0
2013-03-27 09:40:00,36.63,36.75,36.62,36.66,236000.0,18.4176,18.4779,18.4125,18.4326,236000.0
2013-03-27 09:50:00,36.66,36.78,36.65,36.77,177500.0,18.4326,18.493,18.4276,18.4879,177500.0
2013-03-27 10:00:00,36.77,36.82,36.72,36.74,145200.0,18.4879,18.5131,18.4628,18.4729,145200.0
2013-03-27 10:10:00,36.74,36.78,36.68,36.68,128200.0,18.4729,18.493,18.4427,18.4427,128200.0
2013-03-27 10:20:00,36.67,36.74,36.64,36.65,197300.0,18.4377,18.4729,18.4226,18.4276,197300.0
2013-03-27 10:30:00,36.65,36.66,36.59,36.59,192900.0,18.4276,18.4326,18.3974,18.3974,192900.0
2013-03-27 10:40:00,36.6,36.64,36.58,36.58,192200.0,18.4025,18.4226,18.3924,18.3924,192200.0
2013-03-27 10:50:00,36.59,36.61,36.53,36.57,125700.0,18.3974,18.4075,18.3673,18.3874,125700.0
2013-03-27 11:00:00,36.58,36.64,36.56,36.56,151300.0,18.3924,18.4226,18.3824,18.3824,151300.0
2013-03-27 11:10:00,36.56,36.58,36.53,36.55,152600.0,18.3824,18.3924,18.3673,18.3773,152600.0
2013-03-27 11:20:00,36.56,36.64,36.55,36.63,190200.0,18.3824,18.4226,18.3773,18.4176,190200.0
2013-03-27 11:30:00,36.63,36.7,36.63,36.68,206400.0,18.4176,18.4528,18.4176,18.4427,206400.0
2013-03-27 11:40:00,36.68,36.79,36.66,36.79,114500.0,18.4427,18.498,18.4326,18.498,114500.0
2013-03-27 11:50:00,36.79,36.91,36.79,36.89,178900.0,18.498,18.5583,18.498,18.5483,178900.0
2013-03-27 12:00:00,36.9,36.96,36.86,36.86,100400.0,18.5533,18.5835,18.5332,18.5332,100400.0
2013-03-27 12:10:00,36.87,36.93,36.85,36.9,90000.0,18.5382,18.5684,18.5282,18.5533,90000.0
2013-03-27 12:20:00,36.91,36.98,36.9,36.9,91500.0,18.5583,18.5935,18.5533,18.5533,91500.0
2013-03-27 12:30:00,36.9,36.93,36.87,36.88,134200.0,18.5533,18.5684,18.5382,18.5433,134200.0
2013-03-27 12:40:00,36.88,36.95,36.88,36.9,56400.0,18.5433,18.5785,18.5433,18.5533,56400.0
2013-03-27 12:50:00,36.9,36.99,36.88,36.98,98500.0,18.5533,18.5986,18.5433,18.5935,98500.0
2013-03-27 13:00:00,36.98,36.99,36.91,36.92,90400.0,18.5935,18.5986,18.5583,18.5634,90400.0
2013-03-27 13:10:00,36.93,37.05,36.91,37.05,72300.0,18.5684,18.6287,18.5583,18.6287,72300.0
2013-03-27 13:20:00,37.05,37.1,37.04,37.06,94600.0,18.6287,18.6539,18.6237,18.6338,94600.0
2013-03-27 13:30:00,37.06,37.08,37.02,37.08,56500.0,18.6338,18.6438,18.6136,18.6438,56500.0
2013-03-27 13:40:00,37.08,37.09,37.04,37.04,51600.0,18.6438,18.6488,18.6237,18.6237,51600.0
2013-03-27 13:50:00,37.04,37.05,36.99,36.99,176700.0,18.6237,18.6287,18.5986,18.5986,176700.0
2013-03-27 14:00:00,36.99,37.06,36.98,37.04,128700.0,18.5986,18.6338,18.5935,18.6237,128700.0
2013-03-27 14:10:00,37.05,37.08,37.02,37.02,130100.0,18.6287,18.6438,18.6136,18.6136,130100.0
2013-03-27 14:20:00,37.02,37.11,37.0,37.1,98900.0,18.6136,18.6589,18.6036,18.6539,98900.0
2013-03-27 14:30:00,37.1,37.12,37.07,37.12,105500.0,18.6539,18.6639,18.6388,18.6639,105500.0
2013-03-27 14:40:00,37.12,37.13,37.07,37.08,84000.0,18.6639,18.669,18.6388,18.6438,84000.0
2013-03-27 14:50:00,37.08,37.09,37.03,37.06,147600.0,18.6438,18.6488,18.6187,18.6338,147600.0
2013-03-27 15:00:00,37.06,37.11,37.04,37.09,140100.0,18.6338,18.6589,18.6237,18.6488,140100.0
2013-03-27 15:10:00,37.09,37.12,37.06,37.07,99800.0,18.6488,18.6639,18.6338,18.6388,99800.0
2013-03-27 15:20:00,37.08,37.13,37.06,37.07,112000.0,18.6438,18.669,18.6338,18.6388,112000.0
2013-03-27 15:30:00,37.08,37.09,37.02,37.03,158000.0,18.6438,18.6488,18.6136,18.6187,158000.0
2013-03-27 15:40:00,37.04,37.05,37.0,37.04,234100.0,18.6237,18.6287,18.6036,18.6237,234100.0
2013-03-27 15:50:00,37.04,37.04,36.98,37.0,374400.0,18.6237,18.6237,18.5935,18.6036,374400.0
2013-03-28 09:30:00,37.01,37.25,37.01,37.22,183400.0,18.6086,18.7293,18.6086,18.7142,183400.0
2013-03-28 09:40:00,37.22,37.22,37.08,37.2,87700.0,18.7142,18.7142,18.6438,18.7042,87700.0
2013-03-28 09:50:00,37.2,37.34,37.18,37.28,113300.0,18.7042,18.7745,18.6941,18.7444,113300.0
2013-03-28 10:00:00,37.28,37.29,37.22,37.28,87800.0,18.7444,18.7494,18.7142,18.7444,87800.0
2013-03-28 10:10:00,37.28,37.41,37.27,37.37,176900.0,18.7444,18.8097,18.7393,18.7896,176900.0
2013-03-28 10:20:00,37.37,37.43,37.37,37.4,69600.0,18.7896,18.8198,18.7896,18.8047,69600.0
2013-03-28 10:30:00,37.41,37.52,37.41,37.51,141800.0,18.8097,18.865,18.8097,18.86,141800.0
2013-03-28 10:40:00,37.51,37.55,37.45,37.46,118700.0,18.86,18.8801,18.8299,18.8349,118700.0
2013-03-28 10:50:00,37.46,37.54,37.45,37.52,90700.0,18.8349,18.8751,18.8299,18.865,90700.0
2013-03-28 11:00:00,37.54,37.61,37.52,37.53,107900.0,18.8751,18.9103,18.865,18.8701,107900.0
2013-03-28 11:10:00,37.53,37.61,37.52,37.57,86600.0,18.8701,18.9103,18.865,18.8902,86600.0
2013-03-28 11:20:00,37.57,37.58,37.52,37.55,64200.0,18.8902,18.8952,18.865,18.8801,64200.0
2013-03-28 11:30:00,37.56,37.58,37.53,37.56,77600.0,18.8852,18.8952,18.8701,18.8852,77600.0
2013-03-28 11:40:00,37.56,37.59,37.54,37.59,51900.0,18.8852,18.9002,18.8751,18.9002,51900.0
2013-03-28 11:50:00,37.6,37.68,37.6,37.67,111500.0,18.9053,18.9455,18.9053,18.9405,111500.0
2013-03-28 12:00:00,37.66,37.67,37.58,37.64,84900.0,18.9354,18.9405,18.8952,18.9254,84900.0
2013-03-28 12:10:00,37.65,37.65,37.6,37.63,107500.0,18.9304,18.9304,18.9053,18.9204,107500.0
2013-03-28 12:20:00,37.62,37.63,37.57,37.58,64600.0,18.9153,18.9204,18.8902,18.8952,64600.0
2013-03-28 12:30:00,37.58,37.61,37.57,37.61,36400.0,18.8952,18.9103,18.8902,18.9103,36400.0
2013-03-28 12:40:00,37.6,37.65,37.59,37.63,61100.0,18.9053,18.9304,18.9002,18.9204,61100.0
2013-03-28 12:50:00,37.63,37.63,37.59,37.61,41400.0,18.9204,18.9204,18.9002,18.9103,41400.0
2013-03-28 13:00:00,37.61,37.62,37.55,37.56,70000.0,18.9103,18.9153,18.8801,18.8852,70000.0
2013-03-28 13:10:00,37.56,37.57,37.51,37.51,60300.0,18.8852,18.8902,18.86,18.86,60300.0
2013-03-28 13:20:00,37.51,37.54,37.51,37.52,40700.0,18.86,18.8751,18.86,18.865,40700.0
2013-03-28 13:30:00,37.53,37.57,37.51,37.57,106200.0,18.8701,18.8902,18.86,18.8902,106200.0
2013-03-28 13:40:00,37.57,37.58,37.55,37.57,62300.0,18.8902,18.8952,18.8801,18.8902,62300.0
2013-03-28 13:50:00,37.57,37.58,37.53,37.55,60800.0,18.8902,18.8952,18.8701,18.8801,60800.0
2013-03-28 14:00:00,37.55,37.57,37.54,37.57,47600.0,18.8801,18.8902,18.8751,18.8902,47600.0
2013-03-28 14:10:00,37.56,37.57,37.5,37.5,60000.0,18.8852,18.8902,18.855,18.855,60000.0
2013-03-28 14:20:00,37.51,37.52,37.48,37.48,57600.0,18.86,18.865,18.8449,18.8449,57600.0
2013-03-28 14:30:00,37.48,37.49,37.45,37.46,55700.0,18.8449,18.85,18.8299,18.8349,55700.0
2013-03-28 14:40:00,37.46,37.54,37.46,37.53,92500.0,18.8349,18.8751,18.8349,18.8701,92500.0
2013-03-28 14:50:00,37.53,37.58,37.53,37.56,89800.0,18.8701,18.8952,18.8701,18.8852,89800.0
2013-03-28 15:00:00,37.56,37.57,37.49,37.49,124900.0,18.8852,18.8902,18.85,18.85,124900.0
2013-03-28 15:10:00,37.5,37.5,37.44,37.47,86100.0,18.855,18.855,18.8248,18.8399,86100.0
2013-03-28 15:20:00,37.47,37.51,37.46,37.51,154300.0,18.8399,18.86,18.8349,18.86,154300.0
2013-03-28 15:30:00,37.52,37.55,37.51,37.55,157800.0,18.865,18.8801,18.86,18.8801,157800.0
2013-03-28 15:40:00,37.54,37.55,37.47,37.54,271100.0,18.8751,18.8801,18.8399,18.8751,271100.0
2013-03-28 15:50:00,37.53,37.54,37.35,37.44,1212200.0,18.8701,18.8751,18.7796,18.8248,1212200.0
2013-04-01 09:30:00,37.84,38.24,37.7,38.0,339300.0,19.0259,19.2271,18.9556,19.1064,339300.0
2013-04-01 09:40:00,38.0,38.04,37.93,37.95,364400.0,19.1064,19.1265,19.0712,19.0813,364400.0
2013-04-01 09:50:00,37.95,38.02,37.91,37.93,296600.0,19.0813,19.1164,19.0611,19.0712,296600.0
2013-04-01 10:00:00,37.93,37.98,37.85,37.94,218900.0,19.0712,19.0963,19.031,19.0762,218900.0
2013-04-01 10:10:00,37.93,38.05,37.93,38.02,164000.0,19.0712,19.1315,19.0712,19.1164,164000.0
2013-04-01 10:20:00,38.03,38.07,37.97,37.97,171200.0,19.1215,19.1416,19.0913,19.0913,171200.0
2013-04-01 10:30:00,37.97,37.99,37.87,37.88,198600.0,19.0913,19.1014,19.041,19.0461,198600.0
2013-04-01 10:40:00,37.88,37.89,37.8,37.85,65600.0,19.0461,19.0511,19.0058,19.031,65600.0
2013-04-01 10:50:00,37.84,37.84,37.77,37.81,95700.0,19.0259,19.0259,18.9907,19.0109,95700.0
2013-04-01 11:00:00,37.8,37.83,37.77,37.8,65000.0,19.0058,19.0209,18.9907,19.0058,65000.0
2013-04-01 11:10:00,37.79,37.8,37.65,37.68,122300.0,19.0008,19.0058,18.9304,18.9455,122300.0
2013-04-01 11:20:00,37.68,37.72,37.66,37.7,123100.0,18.9455,18.9656,18.9354,18.9556,123100.0
2013-04-01 11:30:00,37.71,37.73,37.67,37.71,105000.0,18.9606,18.9706,18.9405,18.9606,105000.0
2013-04-01 11:40:00,37.71,37.78,37.7,37.77,74600.0,18.9606,18.9958,18.9556,18.9907,74600.0
2013-04-01 11:50:00,37.78,37.79,37.68,37.68,96200.0,18.9958,19.0008,18.9455,18.9455,96200.0
2013-04-01 12:00:00,37.68,37.69,37.64,37.66,66700.0,18.9455,18.9505,18.9254,18.9354,66700.0
2013-04-01 12:10:00,37.68,37.71,37.64,37.7,106200.0,18.9455,18.9606,18.9254,18.9556,106200.0
2013-04-01 12:20:00,37.7,37.74,37.67,37.74,87600.0,18.9556,18.9757,18.9405,18.9757,87600.0
2013-04-01 12:30:00,37.73,37.74,37.67,37.68,53300.0,18.9706,18.9757,18.9405,18.9455,53300.0
2013-04-01 12:40:00,37.69,37.73,37.69,37.73,19100.0,18.9505,18.9706,18.9505,18.9706,19100.0
2013-04-01 12:50:00,37.73,37.79,37.73,37.79,30600.0,18.9706,19.0008,18.9706,19.0008,30600.0
2013-04-01 13:00:00,37.8,37.89,37.77,37.88,86000.0,19.0058,19.0511,18.9907,19.0461,86000.0
2013-04-01 13:10:00,37.88,38.0,37.88,38.0,110200.0,19.0461,19.1064,19.0461,19.1064,110200.0
2013-04-01 13:20:00,38.0,38.1,37.99,38.1,95600.0,19.1064,19.1567,19.1014,19.1567,95600.0
2013-04-01 13:30:00,38.09,38.1,38.02,38.07,56800.0,19.1516,19.1567,19.1164,19.1416,56800.0
2013-04-01 13:40:00,38.07,38.08,38.02,38.07,59700.0,19.1416,19.1466,19.1164,19.1416,59700.0
2013-04-01 13:50:00,38.07,38.1,38.01,38.07,69700.0,19.1416,19.1567,19.1114,19.1416,69700.0
2013-04-01 14:00:00,38.08,38.14,38.06,38.13,86400.0,19.1466,19.1768,19.1366,19.1718,86400.0
2013-04-01 14:10:00,38.13,38.14,38.06,38.06,51000.0,19.1718,19.1768,19.1366,19.1366,51000.0
2013-04-01 14:20:00,38.05,38.1,38.02,38.07,67300.0,19.1315,19.1567,19.1164,19.1416,67300.0
2013-04-01 14:30:00,38.07,38.12,38.06,38.12,96100.0,19.1416,19.1667,19.1366,19.1667,96100.0
2013-04-01 14:40:00,38.12,38.15,38.11,38.14,89000.0,19.1667,19.1818,19.1617,19.1768,89000.0
2013-04-01 14:50:00,38.15,38.18,38.14,38.16,125300.0,19.1818,19.1969,19.1768,19.1868,125300.0
2013-04-01 15:00:00,38.15,38.19,38.12,38.13,141500.0,19.1818,19.2019,19.1667,19.1718,141500.0
2013-04-01 15:10:00,38.13,38.13,37.97,37.97,66700.0,19.1718,19.1718,19.0913,19.0913,66700.0
2013-04-01 15:20:00,37.97,38.0,37.93,37.94,158700.0,19.0913,19.1064,19.0712,19.0762,158700.0
2013-04-01 15:30:00,37.94,37.95,37.85,37.91,148600.0,19.0762,19.0813,19.031,19.0611,148600.0
2013-04-01 15:40:00,37.9,37.92,37.86,37.88,210600.0,19.0561,19.0662,19.036,19.0461,210600.0
2013-04-01 15:50:00,37.88,37.97,37.88,37.95,325800.0,19.0461,19.0913,19.0461,19.0813,325800.0
2013-04-02 09:30:00,38.0,38.04,37.85,37.86,155700.0,19.1064,19.1265,19.031,19.036,155700.0
2013-04-02 09:40:00,37.85,37.91,37.82,37.91,157700.0,19.031,19.0611,19.0159,19.0611,157700.0
2013-04-02 09:50:00,37.91,37.94,37.83,37.92,90500.0,19.0611,19.0762,19.0209,19.0662,90500.0
2013-04-02 10:00:00,37.92,38.01,37.91,38.01,114600.0,19.0662,19.1114,19.0611,19.1114,114600.0
2013-04-02 10:10:00,38.01,38.01,37.88,37.98,149400.0,19.1114,19.1114,19.0461,19.0963,149400.0
2013-04-02 10:20:00,37.96,38.01,37.95,37.98,105500.0,19.0863,19.1114,19.0813,19.0963,105500.0
2013-04-02 10:30:00,37.98,38.01,37.95,37.98,129400.0,19.0963,19.1114,19.0813,19.0963,129400.0
2013-04-02 10:40:00,37.98,38.06,37.95,38.05,115200.0,19.0963,19.1366,19.0813,19.1315,115200.0
2013-04-02 10:50:00,38.06,38.08,37.98,37.99,121100.0,19.1366,19.1466,19.0963,19.1014,121100.0
2013-04-02 11:00:00,37.99,38.09,37.99,38.05,84900.0,19.1014,19.1516,19.1014,19.1315,84900.0
2013-04-02 11:10:00,38.05,38.07,38.01,38.06,78900.0,19.1315,19.1416,19.1114,19.1366,78900.0
2013-04-02 11:20:00,38.07,38.12,37.97,37.97,139100.0,19.1416,19.1667,19.0913,19.0913,139100.0
2013-04-02 11:30:00,37.98,37.99,37.78,37.79,120000.0,19.0963,19.1014,18.9958,19.0008,120000.0
2013-04-02 11:40:00,37.8,37.81,37.72,37.73,101300.0,19.0058,19.0109,18.9656,18.9706,101300.0
2013-04-02 11:50:00,37.72,37.73,37.63,37.64,169300.0,18.9656,18.9706,18.9204,18.9254,169300.0
2013-04-02 12:00:00,37.65,37.68,37.61,37.67,196400.0,18.9304,18.9455,18.9103,18.9405,196400.0
2013-04-02 12:10:00,37.67,37.83,37.66,37.8,291900.0,18.9405,19.0209,18.9354,19.0058,291900.0
2013-04-02 12:20:00,37.8,37.86,37.8,37.85,58600.0,19.0058,19.036,19.0058,19.031,58600.0
2013-04-02 12:30:00,37.85,37.86,37.81,37.84,37500.0,19.031,19.036,19.0109,19.0259,37500.0
2013-04-02 12:40:00,37.85,37.88,37.83,37.86,41200.0,19.031,19.0461,19.0209,19.036,41200.0
2013-04-02 12:50:00,37.86,37.88,37.83,37.84,50400.0,19.036,19.0461,19.0209,19.0259,50400.0
2013-04-02 13:00:00,37.84,37.86,37.79,37.8,49600.0,19.0259,19.036,19.0008,19.0058,49600.0
2013-04-02 13:10:00,37.8,37.81,37.76,37.77,74000.0,19.0058,19.0109,18.9857,18.9907,74000.0
2013-04-02 13:20:00,37.78,37.83,37.77,37.78,76500.0,18.9958,19.0209,18.9907,18.9958,76500.0
2013-04-02 13:30:00,37.77,37.86,37.77,37.83,67600.0,18.9907,19.036,18.9907,19.0209,67600.0
2013-04-02 13:40:00,37.83,37.83,37.79,37.8,51500.0,19.0209,19.0209,19.0008,19.0058,51500.0
2013-04-02 13:50:00,37.8,37.83,37.78,37.82,56200.0,19.0058,19.0209,18.9958,19.0159,56200.0
2013-04-02 14:00:00,37.82,37.85,37.8,37.84,56800.0,19.0159,19.031,19.0058,19.0259,56800.0
2013-04-02 14:10:00,37.84,37.87,37.82,37.82,85400.0,19.0259,19.041,19.0159,19.0159,85400.0
2013-04-02 14:20:00,37.83,37.87,37.82,37.84,68000.0,19.0209,19.041,19.0159,19.0259,68000.0
2013-04-02 14:30:00,37.84,37.84,37.78,37.81,63500.0,19.0259,19.0259,18.9958,19.0109,63500.0
2013-04-02 14:40:00,37.81,37.82,37.7,37.72,99300.0,19.0109,19.0159,18.9556,18.9656,99300.0
2013-04-02 14:50:00,37.69,37.7,37.65,37.66,104000.0,18.9505,18.9556,18.9304,18.9354,104000.0
2013-04-02 15:00:00,37.66,37.67,37.62,37.62,148400.0,18.9354,18.9405,18.9153,18.9153,148400.0
2013-04-02 15:10:00,37.63,37.64,37.55,37.56,247600.0,18.9204,18.9254,18.8801,18.8852,247600.0
2013-04-02 15:20:00,37.55,37.57,37.46,37.47,260200.0,18.8801,18.8902,18.8349,18.8399,260200.0
2013-04-02 15:30:00,37.47,37.63,37.47,37.55,295900.0,18.8399,18.9204,18.8399,18.8801,295900.0
2013-04-02 15:40:00,37.55,37.64,37.5,37.62,340100.0,18.8801,18.9254,18.855,18.9153,340100.0
2013-04-02 15:50:00,37.63,37.7,37.63,37.66,518000.0,18.9204,18.9556,18.9204,18.9354,518000.0
2013-04-03 09:30:00,37.7,37.74,37.46,37.63,186900.0,18.9556,18.9757,18.8349,18.9204,186900.0
2013-04-03 09:40:00,37.64,37.64,37.55,37.6,119500.0,18.9254,18.9254,18.8801,18.9053,119500.0
2013-04-03 09:50:00,37.61,37.61,37.53,37.55,105000.0,18.9103,18.9103,18.8701,18.8801,105000.0
2013-04-03 10:00:00,37.55,37.63,37.48,37.58,153500.0,18.8801,18.9204,18.8449,18.8952,153500.0
2013-04-03 10:10:00,37.58,37.59,37.53,37.53,122400.0,18.8952,18.9002,18.8701,18.8701,122400.0
2013-04-03 10:20:00,37.54,37.56,37.5,37.53,125500.0,18.8751,18.8852,18.855,18.8701,125500.0
2013-04-03 10:30:00,37.52,37.58,37.51,37.55,110300.0,18.865,18.8952,18.86,18.8801,110300.0
2013-04-03 10:40:00,37.56,37.58,37.46,37.46,152000.0,18.8852,18.8952,18.8349,18.8349,152000.0
2013-04-03 10:50:00,37.47,37.5,37.34,37.34,151700.0,18.8399,18.855,18.7745,18.7745,151700.0
2013-04-03 11:00:00,37.33,37.35,37.19,37.25,176000.0,18.7695,18.7796,18.6991,18.7293,176000.0
2013-04-03 11:10:00,37.24,37.25,37.05,37.05,264700.0,18.7243,18.7293,18.6287,18.6287,264700.0
2013-04-03 11:20:00,37.06,37.1,37.03,37.06,207200.0,18.6338,18.6539,18.6187,18.6338,207200.0
2013-04-03 11:30:00,37.07,37.11,37.05,37.06,174400.0,18.6388,18.6589,18.6287,18.6338,174400.0
2013-04-03 11:40:00,37.05,37.06,36.92,36.98,248400.0,18.6287,18.6338,18.5634,18.5935,248400.0
2013-04-03 11:50:00,36.99,37.0,36.93,36.96,142700.0,18.5986,18.6036,18.5684,18.5835,142700.0
2013-04-03 12:00:00,36.95,36.95,36.88,36.88,87400.0,18.5785,18.5785,18.5433,18.5433,87400.0
2013-04-03 12:10:00,36.89,36.94,36.88,36.91,126800.0,18.5483,18.5734,18.5433,18.5583,126800.0
2013-04-03 12:20:00,36.91,36.94,36.86,36.87,112200.0,18.5583,18.5734,18.5332,18.5382,112200.0
2013-04-03 12:30:00,36.86,36.94,36.86,36.88,189500.0,18.5332,18.5734,18.5332,18.5433,189500.0
2013-04-03 12:40:00,36.89,36.91,36.82,36.82,136700.0,18.5483,18.5583,18.5131,18.5131,136700.0
2013-04-03 12:50:00,36.83,36.89,36.83,36.86,66300.0,18.5181,18.5483,18.5181,18.5332,66300.0
2013-04-03 13:00:00,36.87,36.9,36.85,36.89,94900.0,18.5382,18.5533,18.5282,18.5483,94900.0
2013-04-03 13:10:00,36.89,36.91,36.84,36.89,93000.0,18.5483,18.5583,18.5231,18.5483,93000.0
2013-04-03 13:20:00,36.88,36.9,36.75,36.85,212200.0,18.5433,18.5533,18.4779,18.5282,212200.0
2013-04-03 13:30:00,36.84,36.86,36.76,36.79,222100.0,18.5231,18.5332,18.4829,18.498,222100.0
2013-04-03 13:40:00,36.79,36.84,36.74,36.81,93400.0,18.498,18.5231,18.4729,18.5081,93400.0
2013-04-03 13:50:00,36.82,36.83,36.76,36.79,61900.0,18.5131,18.5181,18.4829,18.498,61900.0
2013-04-03 14:00:00,36.79,36.83,36.74,36.83,94000.0,18.498,18.5181,18.4729,18.5181,94000.0
2013-04-03 14:10:00,36.83,36.93,36.82,36.93,77400.0,18.5181,18.5684,18.5131,18.5684,77400.0
2013-04-03 14:20:00,36.93,36.98,36.9,36.97,188000.0,18.5684,18.5935,18.5533,18.5885,188000.0
2013-04-03 14:30:00,36.98,37.02,36.97,37.02,170500.0,18.5935,18.6136,18.5885,18.6136,170500.0
2013-04-03 14:40:00,37.02,37.15,37.01,37.13,150500.0,18.6136,18.679,18.6086,18.669,150500.0
2013-04-03 14:50:00,37.13,37.18,37.08,37.09,81300.0,18.669,18.6941,18.6438,18.6488,81300.0
2013-04-03 15:00:00,37.09,37.12,37.0,37.05,139500.0,18.6488,18.6639,18.6036,18.6287,139500.0
2013-04-03 15:10:00,37.04,37.05,36.9,36.91,128600.0,18.6237,18.6287,18.5533,18.5583,128600.0
2013-04-03 15:20:00,36.91,36.93,36.88,36.89,116700.0,18.5583,18.5684,18.5433,18.5483,116700.0
2013-04-03 15:30:00,36.9,36.9,36.76,36.77,193100.0,18.5533,18.5533,18.4829,18.4879,193100.0
2013-04-03 15:40:00,36.77,36.86,36.74,36.84,346100.0,18.4879,18.5332,18.4729,18.5231,346100.0
2013-04-03 15:50:00,36.83,36.87,36.74,36.75,581300.0,18.5181,18.5382,18.4729,18.4779,581300.0
2013-04-04 09:30:00,36.65,36.72,36.52,36.7,158300.0,18.4276,18.4628,18.3622,18.4528,158300.0
2013-04-04 09:40:00,36.71,36.86,36.71,36.84,104900.0,18.4578,18.5332,18.4578,18.5231,104900.0
2013-04-04 09:50:00,36.84,36.99,36.84,36.91,92700.0,18.5231,18.5986,18.5231,18.5583,92700.0
2013-04-04 10:00:00,36.91,37.02,36.9,37.02,108400.0,18.5583,18.6136,18.5533,18.6136,108400.0
2013-04-04 10:10:00,37.01,37.07,36.97,37.06,109100.0,18.6086,18.6388,18.5885,18.6338,109100.0
2013-04-04 10:20:00,37.06,37.07,36.88,36.91,107200.0,18.6338,18.6388,18.5433,18.5583,107200.0
2013-04-04 10:30:00,36.89,36.98,36.89,36.93,81600.0,18.5483,18.5935,18.5483,18.5684,81600.0
2013-04-04 10:40:00,36.93,37.01,36.89,36.99,111000.0,18.5684,18.6086,18.5483,18.5986,111000.0
2013-04-04 10:50:00,36.99,37.08,36.98,37.05,85000.0,18.5986,18.6438,18.5935,18.6287,85000.0
2013-04-04 11:00:00,37.04,37.04,36.94,36.96,71400.0,18.6237,18.6237,18.5734,18.5835,71400.0
2013-04-04 11:10:00,36.97,37.07,36.97,37.07,66800.0,18.5885,18.6388,18.5885,18.6388,66800.0
2013-04-04 11:20:00,37.07,37.1,37.05,37.1,51900.0,18.6388,18.6539,18.6287,18.6539,51900.0
2013-04-04 11:30:00,37.09,37.09,36.96,36.96,58800.0,18.6488,18.6488,18.5835,18.5835,58800.0
2013-04-04 11:40:00,36.95,37.0,36.91,36.98,102600.0,18.5785,18.6036,18.5583,18.5935,102600.0
2013-04-04 11:50:00,36.97,36.98,36.92,36.92,47900.0,18.5885,18.5935,18.5634,18.5634,47900.0
2013-04-04 12:00:00,36.93,36.93,36.82,36.84,54100.0,18.5684,18.5684,18.5131,18.5231,54100.0
2013-04-04 12:10:00,36.84,36.89,36.82,36.87,61700.0,18.5231,18.5483,18.5131,18.5382,61700.0
2013-04-04 12:20:00,36.87,36.9,36.81,36.86,49200.0,18.5382,18.5533,18.5081,18.5332,49200.0
2013-04-04 12:30:00,36.86,36.86,36.82,36.84,49100.0,18.5332,18.5332,18.5131,18.5231,49100.0
2013-04-04 12:40:00,36.84,36.85,36.79,36.83,35300.0,18.5231,18.5282,18.498,18.5181,35300.0
2013-04-04 12:50:00,36.82,36.84,36.8,36.83,66900.0,18.5131,18.5231,18.503,18.5181,66900.0
2013-04-04 13:00:00,36.83,36.85,36.81,36.81,47100.0,18.5181,18.5282,18.5081,18.5081,47100.0
2013-04-04 13:10:00,36.81,36.82,36.75,36.81,74200.0,18.5081,18.5131,18.4779,18.5081,74200.0
2013-04-04 13:20:00,36.81,36.83,36.78,36.8,42300.0,18.5081,18.5181,18.493,18.503,42300.0
2013-04-04 13:30:00,36.8,36.83,36.77,36.8,63100.0,18.503,18.5181,18.4879,18.503,63100.0
2013-04-04 13:40:00,36.81,36.95,36.81,36.92,83600.0,18.5081,18.5785,18.5081,18.5634,83600.0
2013-04-04 13:50:00,36.92,36.93,36.88,36.91,45600.0,18.5634,18.5684,18.5433,18.5583,45600.0
2013-04-04 14:00:00,36.9,36.9,36.86,36.88,67400.0,18.5533,18.5533,18.5332,18.5433,67400.0
2013-04-04 14:10:00,36.89,36.93,36.87,36.92,69300.0,18.5483,18.5684,18.5382,18.5634,69300.0
2013-04-04 14:20:00,36.93,36.98,36.89,36.96,95600.0,18.5684,18.5935,18.5483,18.5835,95600.0
2013-04-04 14:30:00,36.95,36.97,36.94,36.97,58600.0,18.5785,18.5885,18.5734,18.5885,58600.0
2013-04-04 14:40:00,36.96,37.01,36.96,36.99,72700.0,18.5835,18.6086,18.5835,18.5986,72700.0
2013-04-04 14:50:00,36.99,37.0,36.91,36.92,47000.0,18.5986,18.6036,18.5583,18.5634,47000.0
2013-04-04 15:00:00,36.92,36.94,36.9,36.9,78100.0,18.5634,18.5734,18.5533,18.5533,78100.0
2013-04-04 15:10:00,36.89,36.95,36.88,36.9,87900.0,18.5483,18.5785,18.5433,18.5533,87900.0
2013-04-04 15:20:00,36.9,36.9,36.84,36.84,89400.0,18.5533,18.5533,18.5231,18.5231,89400.0
2013-04-04 15:30:00,36.84,36.88,36.84,36.87,129800.0,18.5231,18.5433,18.5231,18.5382,129800.0
2013-04-04 15:40:00,36.87,36.89,36.83,36.84,131600.0,18.5382,18.5483,18.5181,18.5231,131600.0
2013-04-04 15:50:00,36.83,36.9,36.83,36.88,285900.0,18.5181,18.5533,18.5181,18.5433,285900.0
2013-04-05 09:30:00,36.5,36.62,36.11,36.62,140300.0,18.3522,18.4125,18.1561,18.4125,140300.0
2013-04-05 09:40:00,36.61,36.68,36.51,36.66,76100.0,18.4075,18.4427,18.3572,18.4326,76100.0
2013-04-05 09:50:00,36.65,36.69,36.59,36.69,122800.0,18.4276,18.4477,18.3974,18.4477,122800.0
2013-04-05 10:00:00,36.68,36.69,36.57,36.64,59800.0,18.4427,18.4477,18.3874,18.4226,59800.0
2013-04-05 10:10:00,36.64,36.69,36.57,36.64,91600.0,18.4226,18.4477,18.3874,18.4226,91600.0
2013-04-05 10:20:00,36.65,36.78,36.65,36.7,76000.0,18.4276,18.493,18.4276,18.4528,76000.0
2013-04-05 10:30:00,36.72,36.79,36.68,36.73,84900.0,18.4628,18.498,18.4427,18.4678,84900.0
2013-04-05 10:40:00,36.74,36.74,36.65,36.7,40300.0,18.4729,18.4729,18.4276,18.4528,40300.0
2013-04-05 10:50:00,36.7,36.84,36.66,36.78,57100.0,18.4528,18.5231,18.4326,18.493,57100.0
2013-04-05 11:00:00,36.77,36.87,36.75,36.84,70900.0,18.4879,18.5382,18.4779,18.5231,70900.0
2013-04-05 11:10:00,36.83,37.04,36.83,36.97,130300.0,18.5181,18.6237,18.5181,18.5885,130300.0
2013-04-05 11:20:00,36.96,36.98,36.88,36.91,74800.0,18.5835,18.5935,18.5433,18.5583,74800.0
2013-04-05 11:30:00,36.9,36.91,36.84,36.85,80100.0,18.5533,18.5583,18.5231,18.5282,80100.0
2013-04-05 11:40:00,36.85,36.98,36.84,36.98,145600.0,18.5282,18.5935,18.5231,18.5935,145600.0
2013-04-05 11:50:00,36.98,36.99,36.83,36.83,38500.0,18.5935,18.5986,18.5181,18.5181,38500.0
2013-04-05 12:00:00,36.83,36.83,36.73,36.76,61700.0,18.5181,18.5181,18.4678,18.4829,61700.0
2013-04-05 12:10:00,36.76,36.81,36.75,36.8,36000.0,18.4829,18.5081,18.4779,18.503,36000.0
2013-04-05 12:20:00,36.81,36.89,36.79,36.88,64000.0,18.5081,18.5483,18.498,18.5433,64000.0
2013-04-05 12:30:00,36.88,36.9,36.84,36.84,40500.0,18.5433,18.5533,18.5231,18.5231,40500.0
2013-04-05 12:40:00,36.83,36.95,36.8,36.94,84200.0,18.5181,18.5785,18.503,18.5734,84200.0
2013-04-05 12:50:00,36.94,36.95,36.81,36.81,46900.0,18.5734,18.5785,18.5081,18.5081,46900.0
2013-04-05 13:00:00,36.82,36.91,36.81,36.9,60200.0,18.5131,18.5583,18.5081,18.5533,60200.0
2013-04-05 13:10:00,36.91,36.97,36.89,36.93,40400.0,18.5583,18.5885,18.5483,18.5684,40400.0
2013-04-05 13:20:00,36.94,36.98,36.94,36.95,33200.0,18.5734,18.5935,18.5734,18.5785,33200.0
2013-04-05 13:30:00,36.96,36.99,36.91,36.96,46700.0,18.5835,18.5986,18.5583,18.5835,46700.0
2013-04-05 13:40:00,36.97,37.02,36.93,37.0,67500.0,18.5885,18.6136,18.5684,18.6036,67500.0
2013-04-05 13:50:00,36.98,37.06,36.95,36.97,62600.0,18.5935,18.6338,18.5785,18.5885,62600.0
2013-04-05 14:00:00,36.97,37.05,36.95,37.02,56300.0,18.5885,18.6287,18.5785,18.6136,56300.0
2013-04-05 14:10:00,37.03,37.05,36.95,36.96,131800.0,18.6187,18.6287,18.5785,18.5835,131800.0
2013-04-05 14:20:00,36.96,36.99,36.94,36.97,34000.0,18.5835,18.5986,18.5734,18.5885,34000.0
2013-04-05 14:30:00,36.96,36.99,36.95,36.96,70100.0,18.5835,18.5986,18.5785,18.5835,70100.0
2013-04-05 14:40:00,36.96,36.97,36.9,36.91,54700.0,18.5835,18.5885,18.5533,18.5583,54700.0
2013-04-05 14:50:00,36.91,36.93,36.9,36.92,57300.0,18.5583,18.5684,18.5533,18.5634,57300.0
2013-04-05 15:00:00,36.92,36.92,36.83,36.84,93300.0,18.5634,18.5634,18.5181,18.5231,93300.0
2013-04-05 15:10:00,36.85,36.88,36.82,36.82,53900.0,18.5282,18.5433,18.5131,18.5131,53900.0
2013-04-05 15:20:00,36.82,36.87,36.8,36.82,54400.0,18.5131,18.5382,18.503,18.5131,54400.0
2013-04-05 15:30:00,36.82,36.91,36.8,36.89,72700.0,18.5131,18.5583,18.503,18.5483,72700.0
2013-04-05 15:40:00,36.89,36.98,36.87,36.96,135600.0,18.5483,18.5935,18.5382,18.5835,135600.0
2013-04-05 15:50:00,36.97,36.97,36.89,36.9,226600.0,18.5885,18.5885,18.5483,18.5533,226600.0
2013-04-08 09:30:00,36.79,37.02,36.79,36.98,97500.0,18.498,18.6136,18.498,18.5935,97500.0
2013-04-08 09:40:00,37.0,37.18,36.97,37.07,50600.0,18.6036,18.6941,18.5885,18.6388,50600.0
2013-04-08 09:50:00,37.07,37.18,37.0,37.18,71300.0,18.6388,18.6941,18.6036,18.6941,71300.0
2013-04-08 10:00:00,37.17,37.21,37.09,37.2,129300.0,18.6891,18.7092,18.6488,18.7042,129300.0
2013-04-08 10:10:00,37.21,37.23,37.01,37.01,71100.0,18.7092,18.7192,18.6086,18.6086,71100.0
2013-04-08 10:20:00,37.01,37.09,37.01,37.07,59400.0,18.6086,18.6488,18.6086,18.6388,59400.0
2013-04-08 10:30:00,37.08,37.1,37.04,37.04,49400.0,18.6438,18.6539,18.6237,18.6237,49400.0
2013-04-08 10:40:00,37.04,37.16,37.04,37.14,56500.0,18.6237,18.684,18.6237,18.674,56500.0
2013-04-08 10:50:00,37.11,37.15,37.08,37.15,47500.0,18.6589,18.679,18.6438,18.679,47500.0
2013-04-08 11:00:00,37.15,37.15,37.04,37.08,62800.0,18.679,18.679,18.6237,18.6438,62800.0
2013-04-08 11:10:00,37.08,37.13,37.06,37.09,83300.0,18.6438,18.669,18.6338,18.6488,83300.0
2013-04-08 11:20:00,37.08,37.12,37.07,37.09,41800.0,18.6438,18.6639,18.6388,18.6488,41800.0
2013-04-08 11:30:00,37.09,37.11,37.07,37.11,59700.0,18.6488,18.6589,18.6388,18.6589,59700.0
2013-04-08 11:40:00,37.11,37.2,37.08,37.16,78300.0,18.6589,18.7042,18.6438,18.684,78300.0
2013-04-08 11:50:00,37.15,37.16,37.06,37.07,70400.0,18.679,18.684,18.6338,18.6388,70400.0
2013-04-08 12:00:00,37.07,37.12,37.07,37.09,43800.0,18.6388,18.6639,18.6388,18.6488,43800.0
2013-04-08 12:10:00,37.09,37.13,37.07,37.08,56800.0,18.6488,18.669,18.6388,18.6438,56800.0
2013-04-08 12:20:00,37.07,37.08,37.03,37.07,81100.0,18.6388,18.6438,18.6187,18.6388,81100.0
2013-04-08 12:30:00,37.07,37.16,37.06,37.15,82100.0,18.6388,18.684,18.6338,18.679,82100.0
2013-04-08 12:40:00,37.14,37.14,37.04,37.04,17300.0,18.674,18.674,18.6237,18.6237,17300.0
2013-04-08 12:50:00,37.04,37.04,37.01,37.04,38700.0,18.6237,18.6237,18.6086,18.6237,38700.0
2013-04-08 13:00:00,37.04,37.09,37.02,37.07,53000.0,18.6237,18.6488,18.6136,18.6388,53000.0
2013-04-08 13:10:00,37.07,37.15,37.06,37.14,53300.0,18.6388,18.679,18.6338,18.674,53300.0
2013-04-08 13:20:00,37.13,37.13,37.09,37.12,46200.0,18.669,18.669,18.6488,18.6639,46200.0
2013-04-08 13:30:00,37.11,37.13,37.07,37.09,54900.0,18.6589,18.669,18.6388,18.6488,54900.0
2013-04-08 13:40:00,37.09,37.15,37.06,37.15,89600.0,18.6488,18.679,18.6338,18.679,89600.0
2013-04-08 13:50:00,37.13,37.14,37.11,37.14,60700.0,18.669,18.674,18.6589,18.674,60700.0
2013-04-08 14:00:00,37.14,37.16,37.09,37.15,101700.0,18.674,18.684,18.6488,18.679,101700.0
2013-04-08 14:10:00,37.15,37.24,37.15,37.2,76700.0,18.679,18.7243,18.679,18.7042,76700.0
2013-04-08 14:20:00,37.2,37.2,37.13,37.15,42200.0,18.7042,18.7042,18.669,18.679,42200.0
2013-04-08 14:30:00,37.15,37.19,37.12,37.16,44600.0,18.679,18.6991,18.6639,18.684,44600.0
2013-04-08 14:40:00,37.15,37.19,37.14,37.16,62500.0,18.679,18.6991,18.674,18.684,62500.0
2013-04-08 14:50:00,37.16,37.18,37.11,37.11,82200.0,18.684,18.6941,18.6589,18.6589,82200.0
2013-04-08 15:00:00,37.11,37.15,37.1,37.15,48100.0,18.6589,18.679,18.6539,18.679,48100.0
2013-04-08 15:10:00,37.15,37.16,37.08,37.08,123400.0,18.679,18.684,18.6438,18.6438,123400.0
2013-04-08 15:20:00,37.09,37.15,37.08,37.15,84500.0,18.6488,18.679,18.6438,18.679,84500.0
2013-04-08 15:30:00,37.15,37.21,37.14,37.19,115800.0,18.679,18.7092,18.674,18.6991,115800.0
2013-04-08 15:40:00,37.19,37.23,37.17,37.23,288400.0,18.6991,18.7192,18.6891,18.7192,288400.0
2013-04-08 15:50:00,37.23,37.24,37.18,37.21,479400.0,18.7192,18.7243,18.6941,18.7092,479400.0
2013-04-09 09:30:00,37.25,37.35,37.21,37.3,119100.0,18.7293,18.7796,18.7092,18.7544,119100.0
2013-04-09 09:40:00,37.31,37.31,37.23,37.27,83100.0,18.7595,18.7595,18.7192,18.7393,83100.0
2013-04-09 09:50:00,37.26,37.26,37.17,37.19,123600.0,18.7343,18.7343,18.6891,18.6991,123600.0
2013-04-09 10:00:00,37.19,37.28,37.18,37.18,172700.0,18.6991,18.7444,18.6941,18.6941,172700.0
2013-04-09 10:10:00,37.18,37.3,37.18,37.24,87400.0,18.6941,18.7544,18.6941,18.7243,87400.0
2013-04-09 10:20:00,37.25,37.3,37.24,37.28,115200.0,18.7293,18.7544,18.7243,18.7444,115200.0
2013-04-09 10:30:00,37.29,37.31,37.2,37.21,174400.0,18.7494,18.7595,18.7042,18.7092,174400.0
2013-04-09 10:40:00,37.2,37.24,37.18,37.24,59100.0,18.7042,18.7243,18.6941,18.7243,59100.0
2013-04-09 10:50:00,37.24,37.26,37.17,37.18,139500.0,18.7243,18.7343,18.6891,18.6941,139500.0
2013-04-09 11:00:00,37.18,37.35,37.18,37.3,203500.0,18.6941,18.7796,18.6941,18.7544,203500.0
2013-04-09 11:10:00,37.29,37.35,37.27,37.29,90200.0,18.7494,18.7796,18.7393,18.7494,90200.0
2013-04-09 11:20:00,37.3,37.42,37.28,37.42,112000.0,18.7544,18.8148,18.7444,18.8148,112000.0
2013-04-09 11:30:00,37.42,37.43,37.35,37.36,52000.0,18.8148,18.8198,18.7796,18.7846,52000.0
2013-04-09 11:40:00,37.36,37.48,37.35,37.48,119600.0,18.7846,18.8449,18.7796,18.8449,119600.0
2013-04-09 11:50:00,37.48,37.5,37.42,37.49,197500.0,18.8449,18.855,18.8148,18.85,197500.0
2013-04-09 12:00:00,37.5,37.55,37.47,37.48,61100.0,18.855,18.8801,18.8399,18.8449,61100.0
2013-04-09 12:10:00,37.48,37.56,37.45,37.56,74100.0,18.8449,18.8852,18.8299,18.8852,74100.0
2013-04-09 12:20:00,37.56,37.64,37.56,37.63,152000.0,18.8852,18.9254,18.8852,18.9204,152000.0
2013-04-09 12:30:00,37.63,37.65,37.59,37.6,83300.0,18.9204,18.9304,18.9002,18.9053,83300.0
2013-04-09 12:40:00,37.6,37.62,37.56,37.59,75700.0,18.9053,18.9153,18.8852,18.9002,75700.0
2013-04-09 12:50:00,37.59,37.63,37.59,37.59,44100.0,18.9002,18.9204,18.9002,18.9002,44100.0
2013-04-09 13:00:00,37.6,37.64,37.58,37.6,49200.0,18.9053,18.9254,18.8952,18.9053,49200.0
2013-04-09 13:10:00,37.6,37.68,37.56,37.66,119500.0,18.9053,18.9455,18.8852,18.9354,119500.0
2013-04-09 13:20:00,37.66,37.75,37.65,37.73,107700.0,18.9354,18.9807,18.9304,18.9706,107700.0
2013-04-09 13:30:00,37.73,37.77,37.7,37.77,83400.0,18.9706,18.9907,18.9556,18.9907,83400.0
2013-04-09 13:40:00,37.77,37.86,37.77,37.86,82800.0,18.9907,19.036,18.9907,19.036,82800.0
2013-04-09 13:50:00,37.86,37.86,37.74,37.75,53200.0,19.036,19.036,18.9757,18.9807,53200.0
2013-04-09 14:00:00,37.74,37.8,37.74,37.79,55700.0,18.9757,19.0058,18.9757,19.0008,55700.0
2013-04-09 14:10:00,37.79,37.79,37.71,37.71,48700.0,19.0008,19.0008,18.9606,18.9606,48700.0
2013-04-09 14:20:00,37.7,37.78,37.69,37.76,52800.0,18.9556,18.9958,18.9505,18.9857,52800.0
2013-04-09 14:30:00,37.77,37.83,37.77,37.81,68500.0,18.9907,19.0209,18.9907,19.0109,68500.0
2013-04-09 14:40:00,37.81,37.86,37.8,37.85,90700.0,19.0109,19.036,19.0058,19.031,90700.0
2013-04-09 14:50:00,37.85,37.86,37.79,37.8,62700.0,19.031,19.036,19.0008,19.0058,62700.0
2013-04-09 15:00:00,37.8,37.86,37.8,37.8,131800.0,19.0058,19.036,19.0058,19.0058,131800.0
2013-04-09 15:10:00,37.8,37.8,37.75,37.75,39900.0,19.0058,19.0058,18.9807,18.9807,39900.0
2013-04-09 15:20:00,37.75,37.76,37.74,37.75,97900.0,18.9807,18.9857,18.9757,18.9807,97900.0
2013-04-09 15:30:00,37.74,37.77,37.7,37.72,219300.0,18.9757,18.9907,18.9556,18.9656,219300.0
2013-04-09 15:40:00,37.71,37.75,37.68,37.69,243800.0,18.9606,18.9807,18.9455,18.9505,243800.0
2013-04-09 15:50:00,37.69,37.71,37.63,37.66,387800.0,18.9505,18.9606,18.9204,18.9354,387800.0
2013-04-10 09:30:00,37.81,37.93,37.77,37.9,87900.0,19.0109,19.0712,18.9907,19.0561,87900.0
2013-04-10 09:40:00,37.9,37.96,37.84,37.85,62900.0,19.0561,19.0863,19.0259,19.031,62900.0
2013-04-10 09:50:00,37.86,37.95,37.83,37.93,68400.0,19.036,19.0813,19.0209,19.0712,68400.0
2013-04-10 10:00:00,37.93,37.99,37.92,37.94,85000.0,19.0712,19.1014,19.0662,19.0762,85000.0
2013-04-10 10:10:00,37.94,37.95,37.84,37.87,88700.0,19.0762,19.0813,19.0259,19.041,88700.0
2013-04-10 10:20:00,37.88,37.88,37.78,37.84,76700.0,19.0461,19.0461,18.9958,19.0259,76700.0
2013-04-10 10:30:00,37.84,37.85,37.74,37.79,61700.0,19.0259,19.031,18.9757,19.0008,61700.0
2013-04-10 10:40:00,37.79,37.83,37.76,37.77,81700.0,19.0008,19.0209,18.9857,18.9907,81700.0
2013-04-10 10:50:00,37.78,37.95,37.75,37.95,73100.0,18.9958,19.0813,18.9807,19.0813,73100.0
2013-04-10 11:00:00,37.95,38.0,37.88,37.99,135200.0,19.0813,19.1064,19.0461,19.1014,135200.0
2013-04-10 11:10:00,37.99,38.03,37.97,38.01,81900.0,19.1014,19.1215,19.0913,19.1114,81900.0
2013-04-10 11:20:00,38.01,38.05,38.0,38.02,66100.0,19.1114,19.1315,19.1064,19.1164,66100.0
2013-04-10 11:30:00,38.02,38.07,38.0,38.01,74800.0,19.1164,19.1416,19.1064,19.1114,74800.0
2013-04-10 11:40:00,38.01,38.05,37.99,38.0,107200.0,19.1114,19.1315,19.1014,19.1064,107200.0
2013-04-10 11:50:00,38.0,38.04,37.96,38.01,93400.0,19.1064,19.1265,19.0863,19.1114,93400.0
2013-04-10 12:00:00,38.0,38.04,38.0,38.04,42900.0,19.1064,19.1265,19.1064,19.1265,42900.0
2013-04-10 12:10:00,38.04,38.08,38.02,38.07,110600.0,19.1265,19.1466,19.1164,19.1416,110600.0
2013-04-10 12:20:00,38.07,38.09,38.04,38.06,47400.0,19.1416,19.1516,19.1265,19.1366,47400.0
2013-04-10 12:30:00,38.06,38.12,38.05,38.11,77300.0,19.1366,19.1667,19.1315,19.1617,77300.0
2013-04-10 12:40:00,38.11,38.14,38.1,38.13,52300.0,19.1617,19.1768,19.1567,19.1718,52300.0
2013-04-10 12:50:00,38.13,38.13,38.09,38.13,59200.0,19.1718,19.1718,19.1516,19.1718,59200.0
2013-04-10 13:00:00,38.13,38.13,38.03,38.04,71300.0,19.1718,19.1718,19.1215,19.1265,71300.0
2013-04-10 13:10:00,38.04,38.05,38.0,38.04,104500.0,19.1265,19.1315,19.1064,19.1265,104500.0
2013-04-10 13:20:00,38.05,38.13,38.03,38.12,91200.0,19.1315,19.1718,19.1215,19.1667,91200.0
2013-04-10 13:30:00,38.12,38.14,38.06,38.07,51600.0,19.1667,19.1768,19.1366,19.1416,51600.0
2013-04-10 13:40:00,38.08,38.12,38.07,38.11,58400.0,19.1466,19.1667,19.1416,19.1617,58400.0
2013-04-10 13:50:00,38.11,38.12,38.08,38.1,46500.0,19.1617,19.1667,19.1466,19.1567,46500.0
2013-04-10 14:00:00,38.09,38.15,38.09,38.13,70600.0,19.1516,19.1818,19.1516,19.1718,70600.0
2013-04-10 14:10:00,38.13,38.15,38.09,38.09,158700.0,19.1718,19.1818,19.1516,19.1516,158700.0
2013-04-10 14:20:00,38.08,38.09,37.99,38.01,113300.0,19.1466,19.1516,19.1014,19.1114,113300.0
2013-04-10 14:30:00,38.0,38.05,37.99,38.04,97200.0,19.1064,19.1315,19.1014,19.1265,97200.0
2013-04-10 14:40:00,38.04,38.07,38.0,38.02,54100.0,19.1265,19.1416,19.1064,19.1164,54100.0
2013-04-10 14:50:00,38.02,38.02,37.99,38.0,75700.0,19.1164,19.1164,19.1014,19.1064,75700.0
2013-04-10 15:00:00,38.01,38.01,37.92,37.92,70100.0,19.1114,19.1114,19.0662,19.0662,70100.0
2013-04-10 15:10:00,37.92,37.93,37.87,37.87,57100.0,19.0662,19.0712,19.041,19.041,57100.0
2013-04-10 15:20:00,37.87,37.96,37.86,37.93,112700.0,19.041,19.0863,19.036,19.0712,112700.0
2013-04-10 15:30:00,37.93,37.93,37.87,37.91,191100.0,19.0712,19.0712,19.041,19.0611,191100.0
2013-04-10 15:40:00,37.91,37.91,37.87,37.87,202800.0,19.0611,19.0611,19.041,19.041,202800.0
2013-04-10 15:50:00,37.87,37.88,37.77,37.8,453300.0,19.041,19.0461,18.9907,19.0058,453300.0
2013-04-11 09:30:00,37.92,37.99,37.8,37.8,102200.0,19.0662,19.1014,19.0058,19.0058,102200.0
2013-04-11 09:40:00,37.8,37.87,37.72,37.83,64100.0,19.0058,19.041,18.9656,19.0209,64100.0
2013-04-11 09:50:00,37.84,37.9,37.81,37.89,47700.0,19.0259,19.0561,19.0109,19.0511,47700.0
2013-04-11 10:00:00,37.89,37.98,37.87,37.95,108300.0,19.0511,19.0963,19.041,19.0813,108300.0
2013-04-11 10:10:00,37.95,38.0,37.93,37.98,38900.0,19.0813,19.1064,19.0712,19.0963,38900.0
2013-04-11 10:20:00,37.98,38.0,37.9,37.95,62100.0,19.0963,19.1064,19.0561,19.0813,62100.0
2013-04-11 10:30:00,37.95,37.98,37.93,37.98,110300.0,19.0813,19.0963,19.0712,19.0963,110300.0
2013-04-11 10:40:00,37.99,38.03,37.96,38.03,52900.0,19.1014,19.1215,19.0863,19.1215,52900.0
2013-04-11 10:50:00,38.02,38.06,37.97,37.97,76100.0,19.1164,19.1366,19.0913,19.0913,76100.0
2013-04-11 11:00:00,37.98,38.02,37.97,38.01,65300.0,19.0963,19.1164,19.0913,19.1114,65300.0
2013-04-11 11:10:00,38.0,38.07,37.98,38.06,62500.0,19.1064,19.1416,19.0963,19.1366,62500.0
2013-04-11 11:20:00,38.06,38.13,38.06,38.1,60600.0,19.1366,19.1718,19.1366,19.1567,60600.0
2013-04-11 11:30:00,38.1,38.11,37.92,37.92,94500.0,19.1567,19.1617,19.0662,19.0662,94500.0
2013-04-11 11:40:00,37.92,37.97,37.92,37.96,64900.0,19.0662,19.0913,19.0662,19.0863,64900.0
2013-04-11 11:50:00,37.97,38.03,37.97,38.01,67400.0,19.0913,19.1215,19.0913,19.1114,67400.0
2013-04-11 12:00:00,38.01,38.05,38.0,38.03,90500.0,19.1114,19.1315,19.1064,19.1215,90500.0
2013-04-11 12:10:00,38.04,38.04,37.98,38.0,48200.0,19.1265,19.1265,19.0963,19.1064,48200.0
2013-04-11 12:20:00,38.0,38.03,37.93,37.96,89600.0,19.1064,19.1215,19.0712,19.0863,89600.0
2013-04-11 12:30:00,37.96,38.05,37.96,38.02,47400.0,19.0863,19.1315,19.0863,19.1164,47400.0
2013-04-11 12:40:00,38.02,38.06,38.01,38.03,41900.0,19.1164,19.1366,19.1114,19.1215,41900.0
2013-04-11 12:50:00,38.02,38.12,38.02,38.11,53300.0,19.1164,19.1667,19.1164,19.1617,53300.0
2013-04-11 13:00:00,38.1,38.15,38.1,38.14,66600.0,19.1567,19.1818,19.1567,19.1768,66600.0
2013-04-11 13:10:00,38.14,38.19,38.14,38.18,54200.0,19.1768,19.2019,19.1768,19.1969,54200.0
2013-04-11 13:20:00,38.18,38.19,38.16,38.16,40600.0,19.1969,19.2019,19.1868,19.1868,40600.0
2013-04-11 13:30:00,38.16,38.18,38.13,38.15,100200.0,19.1868,19.1969,19.1718,19.1818,100200.0
2013-04-11 13:40:00,38.15,38.15,38.08,38.08,71000.0,19.1818,19.1818,19.1466,19.1466,71000.0
2013-04-11 13:50:00,38.08,38.1,38.02,38.02,106100.0,19.1466,19.1567,19.1164,19.1164,106100.0
2013-04-11 14:00:00,38.03,38.08,38.02,38.07,53700.0,19.1215,19.1466,19.1164,19.1416,53700.0
2013-04-11 14:10:00,38.07,38.07,38.0,38.01,62700.0,19.1416,19.1416,19.1064,19.1114,62700.0
2013-04-11 14:20:00,38.01,38.03,38.0,38.0,84500.0,19.1114,19.1215,19.1064,19.1064,84500.0
2013-04-11 14:30:00,38.0,38.05,38.0,38.02,69100.0,19.1064,19.1315,19.1064,19.1164,69100.0
2013-04-11 14:40:00,38.01,38.03,38.0,38.0,52800.0,19.1114,19.1215,19.1064,19.1064,52800.0
2013-04-11 14:50:00,38.01,38.05,38.0,38.04,105300.0,19.1114,19.1315,19.1064,19.1265,105300.0
2013-04-11 15:00:00,38.03,38.05,38.01,38.01,105700.0,19.1215,19.1315,19.1114,19.1114,105700.0
2013-04-11 15:10:00,38.01,38.02,38.0,38.01,79800.0,19.1114,19.1164,19.1064,19.1114,79800.0
2013-04-11 15:20:00,38.01,38.01,37.91,37.93,193600.0,19.1114,19.1114,19.0611,19.0712,193600.0
2013-04-11 15:30:00,37.93,37.99,37.88,37.88,189900.0,19.0712,19.1014,19.0461,19.0461,189900.0
2013-04-11 15:40:00,37.88,37.9,37.82,37.84,440300.0,19.0461,19.0561,19.0159,19.0259,440300.0
2013-04-11 15:50:00,37.84,37.85,37.74,37.82,690600.0,19.0259,19.031,18.9757,19.0159,690600.0
2013-04-12 09:30:00,36.98,37.5,36.93,37.49,314700.0,18.5935,18.855,18.5684,18.85,314700.0
2013-04-12 09:40:00,37.5,37.64,37.37,37.61,139600.0,18.855,18.9254,18.7896,18.9103,139600.0
2013-04-12 09:50:00,37.6,37.63,37.54,37.57,178300.0,18.9053,18.9204,18.8751,18.8902,178300.0
2013-04-12 10:00:00,37.57,37.58,37.53,37.54,103900.0,18.8902,18.8952,18.8701,18.8751,103900.0
2013-04-12 10:10:00,37.54,37.58,37.49,37.54,138700.0,18.8751,18.8952,18.85,18.8751,138700.0
2013-04-12 10:20:00,37.54,37.6,37.5,37.59,60200.0,18.8751,18.9053,18.855,18.9002,60200.0
2013-04-12 10:30:00,37.59,37.6,37.46,37.49,77900.0,18.9002,18.9053,18.8349,18.85,77900.0
2013-04-12 10:40:00,37.48,37.5,37.33,37.35,107400.0,18.8449,18.855,18.7695,18.7796,107400.0
2013-04-12 10:50:00,37.36,37.45,37.36,37.41,51600.0,18.7846,18.8299,18.7846,18.8097,51600.0
2013-04-12 11:00:00,37.41,37.43,37.31,37.35,102700.0,18.8097,18.8198,18.7595,18.7796,102700.0
2013-04-12 11:10:00,37.36,37.56,37.35,37.55,54300.0,18.7846,18.8852,18.7796,18.8801,54300.0
2013-04-12 11:20:00,37.55,37.55,37.35,37.35,77500.0,18.8801,18.8801,18.7796,18.7796,77500.0
2013-04-12 11:30:00,37.36,37.41,37.34,37.41,47200.0,18.7846,18.8097,18.7745,18.8097,47200.0
2013-04-12 11:40:00,37.41,37.49,37.39,37.48,48200.0,18.8097,18.85,18.7997,18.8449,48200.0
2013-04-12 11:50:00,37.48,37.64,37.48,37.59,66600.0,18.8449,18.9254,18.8449,18.9002,66600.0
2013-04-12 12:00:00,37.58,37.59,37.51,37.57,30400.0,18.8952,18.9002,18.86,18.8902,30400.0
2013-04-12 12:10:00,37.57,37.59,37.54,37.55,23700.0,18.8902,18.9002,18.8751,18.8801,23700.0
2013-04-12 12:20:00,37.55,37.57,37.5,37.5,42500.0,18.8801,18.8902,18.855,18.855,42500.0
2013-04-12 12:30:00,37.5,37.6,37.5,37.6,82300.0,18.855,18.9053,18.855,18.9053,82300.0
2013-04-12 12:40:00,37.59,37.62,37.55,37.6,77500.0,18.9002,18.9153,18.8801,18.9053,77500.0
2013-04-12 12:50:00,37.6,37.68,37.59,37.68,37800.0,18.9053,18.9455,18.9002,18.9455,37800.0
2013-04-12 13:00:00,37.68,37.69,37.61,37.69,49800.0,18.9455,18.9505,18.9103,18.9505,49800.0
2013-04-12 13:10:00,37.68,37.68,37.57,37.57,26000.0,18.9455,18.9455,18.8902,18.8902,26000.0
2013-04-12 13:20:00,37.56,37.6,37.48,37.5,73700.0,18.8852,18.9053,18.8449,18.855,73700.0
2013-04-12 13:30:00,37.5,37.55,37.5,37.53,40800.0,18.855,18.8801,18.855,18.8701,40800.0
2013-04-12 13:40:00,37.52,37.65,37.52,37.64,45200.0,18.865,18.9304,18.865,18.9254,45200.0
2013-04-12 13:50:00,37.64,37.67,37.58,37.61,36500.0,18.9254,18.9405,18.8952,18.9103,36500.0
2013-04-12 14:00:00,37.61,37.65,37.58,37.64,35400.0,18.9103,18.9304,18.8952,18.9254,35400.0
2013-04-12 14:10:00,37.64,37.65,37.6,37.62,34100.0,18.9254,18.9304,18.9053,18.9153,34100.0
2013-04-12 14:20:00,37.62,37.66,37.61,37.63,34600.0,18.9153,18.9354,18.9103,18.9204,34600.0
2013-04-12 14:30:00,37.63,37.66,37.61,37.62,43300.0,18.9204,18.9354,18.9103,18.9153,43300.0
2013-04-12 14:40:00,37.62,37.67,37.61,37.62,40400.0,18.9153,18.9405,18.9103,18.9153,40400.0
2013-04-12 14:50:00,37.62,37.67,37.61,37.66,44000.0,18.9153,18.9405,18.9103,18.9354,44000.0
2013-04-12 15:00:00,37.65,37.7,37.63,37.69,63800.0,18.9304,18.9556,18.9204,18.9505,63800.0
2013-04-12 15:10:00,37.7,37.77,37.69,37.74,69800.0,18.9556,18.9907,18.9505,18.9757,69800.0
2013-04-12 15:20:00,37.75,37.76,37.69,37.7,71300.0,18.9807,18.9857,18.9505,18.9556,71300.0
2013-04-12 15:30:00,37.7,37.75,37.69,37.7,93100.0,18.9556,18.9807,18.9505,18.9556,93100.0
2013-04-12 15:40:00,37.71,37.78,37.7,37.74,145400.0,18.9606,18.9958,18.9556,18.9757,145400.0
2013-04-12 15:50:00,37.73,37.74,37.7,37.74,282500.0,18.9706,18.9757,18.9556,18.9757,282500.0
2013-04-15 09:30:00,37.41,37.57,37.36,37.41,270900.0,18.8097,18.8902,18.7846,18.8097,270900.0
2013-04-15 09:40:00,37.41,37.42,37.14,37.14,171800.0,18.8097,18.8148,18.674,18.674,171800.0
2013-04-15 09:50:00,37.14,37.22,37.07,37.22,104600.0,18.674,18.7142,18.6388,18.7142,104600.0
2013-04-15 10:00:00,37.21,37.22,36.95,36.99,223900.0,18.7092,18.7142,18.5785,18.5986,223900.0
2013-04-15 10:10:00,36.99,37.2,36.98,37.2,102200.0,18.5986,18.7042,18.5935,18.7042,102200.0
2013-04-15 10:20:00,37.2,37.23,37.02,37.08,95900.0,18.7042,18.7192,18.6136,18.6438,95900.0
2013-04-15 10:30:00,37.07,37.09,37.02,37.09,61400.0,18.6388,18.6488,18.6136,18.6488,61400.0
2013-04-15 10:40:00,37.09,37.17,37.04,37.1,124900.0,18.6488,18.6891,18.6237,18.6539,124900.0
2013-04-15 10:50:00,37.11,37.11,37.04,37.06,95700.0,18.6589,18.6589,18.6237,18.6338,95700.0
2013-04-15 11:00:00,37.08,37.11,37.05,37.05,100000.0,18.6438,18.6589,18.6287,18.6287,100000.0
2013-04-15 11:10:00,37.05,37.08,37.04,37.08,118200.0,18.6287,18.6438,18.6237,18.6438,118200.0
2013-04-15 11:20:00,37.08,37.13,37.03,37.07,140000.0,18.6438,18.669,18.6187,18.6388,140000.0
2013-04-15 11:30:00,37.07,37.19,37.05,37.16,116500.0,18.6388,18.6991,18.6287,18.684,116500.0
2013-04-15 11:40:00,37.16,37.16,37.05,37.05,111600.0,18.684,18.684,18.6287,18.6287,111600.0
2013-04-15 11:50:00,37.05,37.09,37.0,37.04,130500.0,18.6287,18.6488,18.6036,18.6237,130500.0
2013-04-15 12:00:00,37.04,37.07,37.01,37.05,88100.0,18.6237,18.6388,18.6086,18.6287,88100.0
2013-04-15 12:10:00,37.05,37.1,37.03,37.05,49900.0,18.6287,18.6539,18.6187,18.6287,49900.0
2013-04-15 12:20:00,37.05,37.06,36.98,37.0,46400.0,18.6287,18.6338,18.5935,18.6036,46400.0
2013-04-15 12:30:00,37.0,37.01,36.91,36.92,39600.0,18.6036,18.6086,18.5583,18.5634,39600.0
2013-04-15 12:40:00,36.91,36.94,36.81,36.86,71000.0,18.5583,18.5734,18.5081,18.5332,71000.0
2013-04-15 12:50:00,36.86,36.86,36.73,36.82,80900.0,18.5332,18.5332,18.4678,18.5131,80900.0
2013-04-15 13:00:00,36.82,36.85,36.76,36.81,74300.0,18.5131,18.5282,18.4829,18.5081,74300.0
2013-04-15 13:10:00,36.81,36.82,36.72,36.74,46900.0,18.5081,18.5131,18.4628,18.4729,46900.0
2013-04-15 13:20:00,36.73,36.75,36.68,36.73,66500.0,18.4678,18.4779,18.4427,18.4678,66500.0
2013-04-15 13:30:00,36.75,36.78,36.72,36.77,77800.0,18.4779,18.493,18.4628,18.4879,77800.0
2013-04-15 13:40:00,36.78,36.78,36.73,36.77,56300.0,18.493,18.493,18.4678,18.4879,56300.0
2013-04-15 13:50:00,36.78,36.79,36.73,36.75,60000.0,18.493,18.498,18.4678,18.4779,60000.0
2013-04-15 14:00:00,36.75,36.77,36.65,36.66,128900.0,18.4779,18.4879,18.4276,18.4326,128900.0
2013-04-15 14:10:00,36.65,36.66,36.58,36.63,97600.0,18.4276,18.4326,18.3924,18.4176,97600.0
2013-04-15 14:20:00,36.62,36.64,36.58,36.59,78700.0,18.4125,18.4226,18.3924,18.3974,78700.0
2013-04-15 14:30:00,36.6,36.66,36.59,36.64,94200.0,18.4025,18.4326,18.3974,18.4226,94200.0
2013-04-15 14:40:00,36.64,36.74,36.63,36.71,114200.0,18.4226,18.4729,18.4176,18.4578,114200.0
2013-04-15 14:50:00,36.71,36.71,36.57,36.57,100900.0,18.4578,18.4578,18.3874,18.3874,100900.0
2013-04-15 15:00:00,36.57,36.66,36.51,36.55,183300.0,18.3874,18.4326,18.3572,18.3773,183300.0
2013-04-15 15:10:00,36.56,36.67,36.5,36.66,139800.0,18.3824,18.4377,18.3522,18.4326,139800.0
2013-04-15 15:20:00,36.65,36.66,36.57,36.58,170000.0,18.4276,18.4326,18.3874,18.3924,170000.0
2013-04-15 15:30:00,36.58,36.59,36.46,36.47,230600.0,18.3924,18.3974,18.3321,18.3371,230600.0
2013-04-15 15:40:00,36.47,36.55,36.46,36.46,452800.0,18.3371,18.3773,18.3321,18.3321,452800.0
2013-04-15 15:50:00,36.45,36.55,36.41,36.42,538600.0,18.3271,18.3773,18.3069,18.312,538600.0
2013-04-16 09:30:00,36.73,36.98,36.62,36.85,132300.0,18.4678,18.5935,18.4125,18.5282,132300.0
2013-04-16 09:40:00,36.84,36.86,36.62,36.66,80000.0,18.5231,18.5332,18.4125,18.4326,80000.0
2013-04-16 09:50:00,36.67,36.76,36.67,36.75,56900.0,18.4377,18.4829,18.4377,18.4779,56900.0
2013-04-16 10:00:00,36.76,36.79,36.66,36.69,80900.0,18.4829,18.498,18.4326,18.4477,80900.0
2013-04-16 10:10:00,36.69,36.7,36.55,36.55,88000.0,18.4477,18.4528,18.3773,18.3773,88000.0
2013-04-16 10:20:00,36.54,36.64,36.54,36.55,78000.0,18.3723,18.4226,18.3723,18.3773,78000.0
2013-04-16 10:30:00,36.56,36.61,36.55,36.57,77100.0,18.3824,18.4075,18.3773,18.3874,77100.0
2013-04-16 10:40:00,36.56,36.57,36.46,36.48,96700.0,18.3824,18.3874,18.3321,18.3421,96700.0
2013-04-16 10:50:00,36.47,36.59,36.47,36.59,88300.0,18.3371,18.3974,18.3371,18.3974,88300.0
2013-04-16 11:00:00,36.59,36.68,36.59,36.67,118700.0,18.3974,18.4427,18.3974,18.4377,118700.0
2013-04-16 11:10:00,36.66,36.84,36.64,36.8,212800.0,18.4326,18.5231,18.4226,18.503,212800.0
2013-04-16 11:20:00,36.8,36.91,36.8,36.91,77400.0,18.503,18.5583,18.503,18.5583,77400.0
2013-04-16 11:30:00,36.91,37.01,36.89,37.0,128300.0,18.5583,18.6086,18.5483,18.6036,128300.0
2013-04-16 11:40:00,37.0,37.1,36.97,37.1,128500.0,18.6036,18.6539,18.5885,18.6539,128500.0
2013-04-16 11:50:00,37.1,37.24,37.1,37.15,152900.0,18.6539,18.7243,18.6539,18.679,152900.0
2013-04-16 12:00:00,37.14,37.17,37.1,37.17,78400.0,18.674,18.6891,18.6539,18.6891,78400.0
2013-04-16 12:10:00,37.17,37.29,37.17,37.29,139500.0,18.6891,18.7494,18.6891,18.7494,139500.0
2013-04-16 12:20:00,37.28,37.34,37.27,37.34,80200.0,18.7444,18.7745,18.7393,18.7745,80200.0
2013-04-16 12:30:00,37.33,37.34,37.22,37.22,56700.0,18.7695,18.7745,18.7142,18.7142,56700.0
2013-04-16 12:40:00,37.22,37.23,37.19,37.2,45600.0,18.7142,18.7192,18.6991,18.7042,45600.0
2013-04-16 12:50:00,37.21,37.32,37.2,37.3,81400.0,18.7092,18.7645,18.7042,18.7544,81400.0
2013-04-16 13:00:00,37.3,37.44,37.3,37.42,125600.0,18.7544,18.8248,18.7544,18.8148,125600.0
2013-04-16 13:10:00,37.42,37.5,37.41,37.41,87900.0,18.8148,18.855,18.8097,18.8097,87900.0
2013-04-16 13:20:00,37.41,37.42,37.35,37.4,48300.0,18.8097,18.8148,18.7796,18.8047,48300.0
2013-04-16 13:30:00,37.4,37.53,37.39,37.51,128000.0,18.8047,18.8701,18.7997,18.86,128000.0
2013-04-16 13:40:00,37.51,37.54,37.49,37.5,76100.0,18.86,18.8751,18.85,18.855,76100.0
2013-04-16 13:50:00,37.5,37.53,37.5,37.52,69000.0,18.855,18.8701,18.855,18.865,69000.0
2013-04-16 14:00:00,37.51,37.64,37.51,37.64,113200.0,18.86,18.9254,18.86,18.9254,113200.0
2013-04-16 14:10:00,37.64,37.64,37.5,37.5,95300.0,18.9254,18.9254,18.855,18.855,95300.0
2013-04-16 14:20:00,37.5,37.55,37.43,37.48,156400.0,18.855,18.8801,18.8198,18.8449,156400.0
2013-04-16 14:30:00,37.49,37.5,37.41,37.44,79200.0,18.85,18.855,18.8097,18.8248,79200.0
2013-04-16 14:40:00,37.44,37.49,37.39,37.48,102000.0,18.8248,18.85,18.7997,18.8449,102000.0
2013-04-16 14:50:00,37.48,37.51,37.39,37.4,74900.0,18.8449,18.86,18.7997,18.8047,74900.0
2013-04-16 15:00:00,37.41,37.42,37.34,37.41,117200.0,18.8097,18.8148,18.7745,18.8097,117200.0
2013-04-16 15:10:00,37.41,37.44,37.37,37.43,90400.0,18.8097,18.8248,18.7896,18.8198,90400.0
2013-04-16 15:20:00,37.44,37.47,37.38,37.45,113700.0,18.8248,18.8399,18.7947,18.8299,113700.0
2013-04-16 15:30:00,37.45,37.48,37.42,37.44,126100.0,18.8299,18.8449,18.8148,18.8248,126100.0
2013-04-16 15:40:00,37.44,37.52,37.44,37.46,197100.0,18.8248,18.865,18.8248,18.8349,197100.0
2013-04-16 15:50:00,37.46,37.52,37.44,37.51,530900.0,18.8349,18.865,18.8248,18.86,530900.0
2013-04-17 09:30:00,37.32,37.32,36.89,36.89,142400.0,18.7645,18.7645,18.5483,18.5483,142400.0
2013-04-17 09:40:00,36.9,37.12,36.85,37.12,114100.0,18.5533,18.6639,18.5282,18.6639,114100.0
2013-04-17 09:50:00,37.11,37.16,37.02,37.04,194500.0,18.6589,18.684,18.6136,18.6237,194500.0
2013-04-17 10:00:00,37.04,37.09,36.99,37.0,107800.0,18.6237,18.6488,18.5986,18.6036,107800.0
2013-04-17 10:10:00,36.99,37.03,36.95,36.96,185700.0,18.5986,18.6187,18.5785,18.5835,185700.0
2013-04-17 10:20:00,36.96,37.0,36.9,36.95,63200.0,18.5835,18.6036,18.5533,18.5785,63200.0
2013-04-17 10:30:00,36.95,36.95,36.79,36.8,51900.0,18.5785,18.5785,18.498,18.503,51900.0
2013-04-17 10:40:00,36.81,36.84,36.68,36.68,205000.0,18.5081,18.5231,18.4427,18.4427,205000.0
2013-04-17 10:50:00,36.68,36.7,36.6,36.6,71800.0,18.4427,18.4528,18.4025,18.4025,71800.0
2013-04-17 11:00:00,36.61,36.67,36.55,36.59,80200.0,18.4075,18.4377,18.3773,18.3974,80200.0
2013-04-17 11:10:00,36.58,36.74,36.55,36.73,197100.0,18.3924,18.4729,18.3773,18.4678,197100.0
2013-04-17 11:20:00,36.73,36.86,36.71,36.85,143600.0,18.4678,18.5332,18.4578,18.5282,143600.0
2013-04-17 11:30:00,36.85,36.94,36.84,36.94,64600.0,18.5282,18.5734,18.5231,18.5734,64600.0
2013-04-17 11:40:00,36.94,36.95,36.9,36.91,119300.0,18.5734,18.5785,18.5533,18.5583,119300.0
2013-04-17 11:50:00,36.91,36.97,36.88,36.89,33500.0,18.5583,18.5885,18.5433,18.5483,33500.0
2013-04-17 12:00:00,36.9,36.91,36.74,36.74,30500.0,18.5533,18.5583,18.4729,18.4729,30500.0
2013-04-17 12:10:00,36.75,36.77,36.64,36.64,63000.0,18.4779,18.4879,18.4226,18.4226,63000.0
2013-04-17 12:20:00,36.64,36.68,36.58,36.61,58000.0,18.4226,18.4427,18.3924,18.4075,58000.0
2013-04-17 12:30:00,36.62,36.7,36.6,36.7,31300.0,18.4125,18.4528,18.4025,18.4528,31300.0
2013-04-17 12:40:00,36.69,36.74,36.64,36.68,39800.0,18.4477,18.4729,18.4226,18.4427,39800.0
2013-04-17 12:50:00,36.68,36.79,36.63,36.76,32500.0,18.4427,18.498,18.4176,18.4829,32500.0
2013-04-17 13:00:00,36.76,36.78,36.71,36.74,35500.0,18.4829,18.493,18.4578,18.4729,35500.0
2013-04-17 13:10:00,36.74,36.84,36.73,36.83,37500.0,18.4729,18.5231,18.4678,18.5181,37500.0
2013-04-17 13:20:00,36.83,36.92,36.78,36.8,68900.0,18.5181,18.5634,18.493,18.503,68900.0
2013-04-17 13:30:00,36.8,36.9,36.77,36.9,35600.0,18.503,18.5533,18.4879,18.5533,35600.0
2013-04-17 13:40:00,36.9,37.03,36.9,36.97,138700.0,18.5533,18.6187,18.5533,18.5885,138700.0
2013-04-17 13:50:00,36.96,37.0,36.9,36.93,103100.0,18.5835,18.6036,18.5533,18.5684,103100.0
2013-04-17 14:00:00,36.93,36.97,36.88,36.94,53200.0,18.5684,18.5885,18.5433,18.5734,53200.0
2013-04-17 14:10:00,36.93,36.95,36.88,36.88,42400.0,18.5684,18.5785,18.5433,18.5433,42400.0
2013-04-17 14:20:00,36.88,36.97,36.87,36.97,49600.0,18.5433,18.5885,18.5382,18.5885,49600.0
2013-04-17 14:30:00,36.96,36.98,36.87,36.9,78900.0,18.5835,18.5935,18.5382,18.5533,78900.0
2013-04-17 14:40:00,36.89,36.91,36.8,36.83,71200.0,18.5483,18.5583,18.503,18.5181,71200.0
2013-04-17 14:50:00,36.83,36.98,36.8,36.95,73100.0,18.5181,18.5935,18.503,18.5785,73100.0
2013-04-17 15:00:00,36.95,36.95,36.85,36.89,117800.0,18.5785,18.5785,18.5282,18.5483,117800.0
2013-04-17 15:10:00,36.89,37.03,36.86,37.02,140400.0,18.5483,18.6187,18.5332,18.6136,140400.0
2013-04-17 15:20:00,37.01,37.06,36.97,37.03,130200.0,18.6086,18.6338,18.5885,18.6187,130200.0
2013-04-17 15:30:00,37.03,37.04,36.95,36.97,174400.0,18.6187,18.6237,18.5785,18.5885,174400.0
2013-04-17 15:40:00,36.96,37.01,36.91,37.01,236800.0,18.5835,18.6086,18.5583,18.6086,236800.0
2013-04-17 15:50:00,37.0,37.04,36.97,36.97,422200.0,18.6036,18.6237,18.5885,18.5885,422200.0
2013-04-18 09:30:00,37.07,37.37,36.95,36.96,145700.0,18.6388,18.7896,18.5785,18.5835,145700.0
2013-04-18 09:40:00,36.96,37.3,36.95,37.3,135000.0,18.5835,18.7544,18.5785,18.7544,135000.0
2013-04-18 09:50:00,37.3,37.33,37.04,37.06,113300.0,18.7544,18.7695,18.6237,18.6338,113300.0
2013-04-18 10:00:00,37.04,37.08,36.89,36.95,77500.0,18.6237,18.6438,18.5483,18.5785,77500.0
2013-04-18 10:10:00,36.95,37.07,36.94,37.05,132100.0,18.5785,18.6388,18.5734,18.6287,132100.0
2013-04-18 10:20:00,37.06,37.11,36.94,37.04,57100.0,18.6338,18.6589,18.5734,18.6237,57100.0
2013-04-18 10:30:00,37.05,37.24,37.05,37.19,61100.0,18.6287,18.7243,18.6287,18.6991,61100.0
2013-04-18 10:40:00,37.19,37.29,37.15,37.26,80600.0,18.6991,18.7494,18.679,18.7343,80600.0
2013-04-18 10:50:00,37.27,37.47,37.26,37.46,83100.0,18.7393,18.8399,18.7343,18.8349,83100.0
2013-04-18 11:00:00,37.46,37.48,37.38,37.45,103100.0,18.8349,18.8449,18.7947,18.8299,103100.0
2013-04-18 11:10:00,37.46,37.5,37.4,37.41,112000.0,18.8349,18.855,18.8047,18.8097,112000.0
2013-04-18 11:20:00,37.42,37.48,37.38,37.41,111000.0,18.8148,18.8449,18.7947,18.8097,111000.0
2013-04-18 11:30:00,37.41,37.48,37.4,37.43,81200.0,18.8097,18.8449,18.8047,18.8198,81200.0
2013-04-18 11:40:00,37.44,37.45,37.3,37.34,66000.0,18.8248,18.8299,18.7544,18.7745,66000.0
2013-04-18 11:50:00,37.35,37.5,37.3,37.48,65000.0,18.7796,18.855,18.7544,18.8449,65000.0
2013-04-18 12:00:00,37.49,37.61,37.49,37.53,101600.0,18.85,18.9103,18.85,18.8701,101600.0
2013-04-18 12:10:00,37.51,37.57,37.44,37.45,71700.0,18.86,18.8902,18.8248,18.8299,71700.0
2013-04-18 12:20:00,37.46,37.55,37.43,37.51,109000.0,18.8349,18.8801,18.8198,18.86,109000.0
2013-04-18 12:30:00,37.5,37.6,37.44,37.57,83200.0,18.855,18.9053,18.8248,18.8902,83200.0
2013-04-18 12:40:00,37.58,37.64,37.54,37.63,88000.0,18.8952,18.9254,18.8751,18.9204,88000.0
2013-04-18 12:50:00,37.64,37.77,37.64,37.72,78300.0,18.9254,18.9907,18.9254,18.9656,78300.0
2013-04-18 13:00:00,37.73,37.77,37.68,37.73,61000.0,18.9706,18.9907,18.9455,18.9706,61000.0
2013-04-18 13:10:00,37.73,37.78,37.63,37.64,47300.0,18.9706,18.9958,18.9204,18.9254,47300.0
2013-04-18 13:20:00,37.64,37.69,37.61,37.66,47400.0,18.9254,18.9505,18.9103,18.9354,47400.0
2013-04-18 13:30:00,37.66,37.67,37.54,37.55,65300.0,18.9354,18.9405,18.8751,18.8801,65300.0
2013-04-18 13:40:00,37.55,37.55,37.44,37.47,65900.0,18.8801,18.8801,18.8248,18.8399,65900.0
2013-04-18 13:50:00,37.47,37.48,37.41,37.46,39700.0,18.8399,18.8449,18.8097,18.8349,39700.0
2013-04-18 14:00:00,37.47,37.5,37.41,37.44,74300.0,18.8399,18.855,18.8097,18.8248,74300.0
2013-04-18 14:10:00,37.44,37.44,37.36,37.39,74200.0,18.8248,18.8248,18.7846,18.7997,74200.0
2013-04-18 14:20:00,37.4,37.45,37.34,37.43,86100.0,18.8047,18.8299,18.7745,18.8198,86100.0
2013-04-18 14:30:00,37.44,37.46,37.39,37.42,53100.0,18.8248,18.8349,18.7997,18.8148,53100.0
2013-04-18 14:40:00,37.41,37.42,37.26,37.29,62200.0,18.8097,18.8148,18.7343,18.7494,62200.0
2013-04-18 14:50:00,37.29,37.3,37.17,37.22,62800.0,18.7494,18.7544,18.6891,18.7142,62800.0
2013-04-18 15:00:00,37.23,37.34,37.23,37.32,70800.0,18.7192,18.7745,18.7192,18.7645,70800.0
2013-04-18 15:10:00,37.32,37.42,37.32,37.35,84100.0,18.7645,18.8148,18.7645,18.7796,84100.0
2013-04-18 15:20:00,37.35,37.39,37.28,37.37,64000.0,18.7796,18.7997,18.7444,18.7896,64000.0
2013-04-18 15:30:00,37.38,37.44,37.31,37.33,108900.0,18.7947,18.8248,18.7595,18.7695,108900.0
2013-04-18 15:40:00,37.33,37.44,37.31,37.4,152500.0,18.7695,18.8248,18.7595,18.8047,152500.0
2013-04-18 15:50:00,37.39,37.41,37.35,37.38,256100.0,18.7997,18.8097,18.7796,18.7947,256100.0
2013-04-19 09:30:00,37.59,37.64,37.47,37.51,416400.0,18.9002,18.9254,18.8399,18.86,416400.0
2013-04-19 09:40:00,37.5,37.52,37.28,37.31,127000.0,18.855,18.865,18.7444,18.7595,127000.0
2013-04-19 09:50:00,37.31,37.43,37.3,37.4,92500.0,18.7595,18.8198,18.7544,18.8047,92500.0
2013-04-19 10:00:00,37.38,37.56,37.33,37.54,136800.0,18.7947,18.8852,18.7695,18.8751,136800.0
2013-04-19 10:10:00,37.54,37.54,37.44,37.53,130600.0,18.8751,18.8751,18.8248,18.8701,130600.0
2013-04-19 10:20:00,37.53,37.56,37.41,37.48,101400.0,18.8701,18.8852,18.8097,18.8449,101400.0
2013-04-19 10:30:00,37.48,37.53,37.44,37.45,145700.0,18.8449,18.8701,18.8248,18.8299,145700.0
2013-04-19 10:40:00,37.45,37.48,37.35,37.35,109300.0,18.8299,18.8449,18.7796,18.7796,109300.0
2013-04-19 10:50:00,37.35,37.37,37.3,37.31,173500.0,18.7796,18.7896,18.7544,18.7595,173500.0
2013-04-19 11:00:00,37.31,37.31,37.14,37.3,130100.0,18.7595,18.7595,18.674,18.7544,130100.0
2013-04-19 11:10:00,37.3,37.4,37.29,37.38,112500.0,18.7544,18.8047,18.7494,18.7947,112500.0
2013-04-19 11:20:00,37.38,37.39,37.28,37.28,119200.0,18.7947,18.7997,18.7444,18.7444,119200.0
2013-04-19 11:30:00,37.27,37.41,37.26,37.38,94900.0,18.7393,18.8097,18.7343,18.7947,94900.0
2013-04-19 11:40:00,37.37,37.38,37.34,37.34,96800.0,18.7896,18.7947,18.7745,18.7745,96800.0
2013-04-19 11:50:00,37.34,37.37,37.25,37.37,112800.0,18.7745,18.7896,18.7293,18.7896,112800.0
2013-04-19 12:00:00,37.37,37.39,37.31,37.33,92700.0,18.7896,18.7997,18.7595,18.7695,92700.0
2013-04-19 12:10:00,37.33,37.33,37.25,37.25,67400.0,18.7695,18.7695,18.7293,18.7293,67400.0
2013-04-19 12:20:00,37.24,37.24,37.18,37.19,75600.0,18.7243,18.7243,18.6941,18.6991,75600.0
2013-04-19 12:30:00,37.2,37.24,37.14,37.14,67800.0,18.7042,18.7243,18.674,18.674,67800.0
2013-04-19 12:40:00,37.14,37.15,37.05,37.05,59000.0,18.674,18.679,18.6287,18.6287,59000.0
2013-04-19 12:50:00,37.05,37.15,37.04,37.14,78400.0,18.6287,18.679,18.6237,18.674,78400.0
2013-04-19 13:00:00,37.14,37.17,37.14,37.16,74100.0,18.674,18.6891,18.674,18.684,74100.0
2013-04-19 13:10:00,37.17,37.18,37.15,37.17,136500.0,18.6891,18.6941,18.679,18.6891,136500.0
2013-04-19 13:20:00,37.16,37.22,37.14,37.22,104100.0,18.684,18.7142,18.674,18.7142,104100.0
2013-04-19 13:30:00,37.23,37.23,37.18,37.22,45500.0,18.7192,18.7192,18.6941,18.7142,45500.0
2013-04-19 13:40:00,37.22,37.23,37.18,37.23,153100.0,18.7142,18.7192,18.6941,18.7192,153100.0
2013-04-19 13:50:00,37.23,37.27,37.2,37.22,133600.0,18.7192,18.7393,18.7042,18.7142,133600.0
2013-04-19 14:00:00,37.22,37.25,37.2,37.25,115400.0,18.7142,18.7293,18.7042,18.7293,115400.0
2013-04-19 14:10:00,37.25,37.28,37.23,37.25,87600.0,18.7293,18.7444,18.7192,18.7293,87600.0
2013-04-19 14:20:00,37.25,37.25,37.22,37.23,81200.0,18.7293,18.7293,18.7142,18.7192,81200.0
2013-04-19 14:30:00,37.23,37.24,37.19,37.2,97800.0,18.7192,18.7243,18.6991,18.7042,97800.0
2013-04-19 14:40:00,37.19,37.22,37.16,37.18,55600.0,18.6991,18.7142,18.684,18.6941,55600.0
2013-04-19 14:50:00,37.18,37.23,37.17,37.19,73400.0,18.6941,18.7192,18.6891,18.6991,73400.0
2013-04-19 15:00:00,37.19,37.21,37.15,37.18,123900.0,18.6991,18.7092,18.679,18.6941,123900.0
2013-04-19 15:10:00,37.19,37.21,37.16,37.18,110100.0,18.6991,18.7092,18.684,18.6941,110100.0
2013-04-19 15:20:00,37.18,37.2,37.14,37.15,171400.0,18.6941,18.7042,18.674,18.679,171400.0
2013-04-19 15:30:00,37.15,37.23,37.15,37.21,116700.0,18.679,18.7192,18.679,18.7092,116700.0
2013-04-19 15:40:00,37.2,37.28,37.2,37.26,296100.0,18.7042,18.7444,18.7042,18.7343,296100.0
2013-04-19 15:50:00,37.26,37.3,37.25,37.29,769800.0,18.7343,18.7544,18.7293,18.7494,769800.0
2013-04-22 09:30:00,37.48,37.57,37.25,37.27,113800.0,18.8449,18.8902,18.7293,18.7393,113800.0
2013-04-22 09:40:00,37.28,37.32,37.17,37.22,62000.0,18.7444,18.7645,18.6891,18.7142,62000.0
2013-04-22 09:50:00,37.21,37.34,37.2,37.31,55400.0,18.7092,18.7745,18.7042,18.7595,55400.0
2013-04-22 10:00:00,37.3,37.32,37.14,37.14,74000.0,18.7544,18.7645,18.674,18.674,74000.0
2013-04-22 10:10:00,37.13,37.25,37.12,37.21,54300.0,18.669,18.7293,18.6639,18.7092,54300.0
2013-04-22 10:20:00,37.21,37.23,37.11,37.17,34500.0,18.7092,18.7192,18.6589,18.6891,34500.0
2013-04-22 10:30:00,37.17,37.18,37.08,37.17,69700.0,18.6891,18.6941,18.6438,18.6891,69700.0
2013-04-22 10:40:00,37.17,37.37,37.17,37.36,61100.0,18.6891,18.7896,18.6891,18.7846,61100.0
2013-04-22 10:50:00,37.37,37.39,37.3,37.33,39300.0,18.7896,18.7997,18.7544,18.7695,39300.0
2013-04-22 11:00:00,37.34,37.38,37.29,37.36,71600.0,18.7745,18.7947,18.7494,18.7846,71600.0
2013-04-22 11:10:00,37.34,37.37,37.3,37.37,41400.0,18.7745,18.7896,18.7544,18.7896,41400.0
2013-04-22 11:20:00,37.37,37.39,37.3,37.37,50500.0,18.7896,18.7997,18.7544,18.7896,50500.0
2013-04-22 11:30:00,37.36,37.56,37.35,37.56,136400.0,18.7846,18.8852,18.7796,18.8852,136400.0
2013-04-22 11:40:00,37.55,37.59,37.51,37.51,37600.0,18.8801,18.9002,18.86,18.86,37600.0
2013-04-22 11:50:00,37.51,37.59,37.5,37.59,115000.0,18.86,18.9002,18.855,18.9002,115000.0
2013-04-22 12:00:00,37.59,37.7,37.59,37.68,112300.0,18.9002,18.9556,18.9002,18.9455,112300.0
2013-04-22 12:10:00,37.69,37.72,37.67,37.69,92100.0,18.9505,18.9656,18.9405,18.9505,92100.0
2013-04-22 12:20:00,37.7,37.76,37.69,37.75,56700.0,18.9556,18.9857,18.9505,18.9807,56700.0
2013-04-22 12:30:00,37.75,37.77,37.7,37.77,103800.0,18.9807,18.9907,18.9556,18.9907,103800.0
2013-04-22 12:40:00,37.78,37.84,37.78,37.82,68300.0,18.9958,19.0259,18.9958,19.0159,68300.0
2013-04-22 12:50:00,37.82,37.82,37.75,37.78,64000.0,19.0159,19.0159,18.9807,18.9958,64000.0
2013-04-22 13:00:00,37.79,37.83,37.74,37.75,74700.0,19.0008,19.0209,18.9757,18.9807,74700.0
2013-04-22 13:10:00,37.75,37.8,37.73,37.75,59500.0,18.9807,19.0058,18.9706,18.9807,59500.0
2013-04-22 13:20:00,37.75,37.79,37.73,37.77,35000.0,18.9807,19.0008,18.9706,18.9907,35000.0
2013-04-22 13:30:00,37.77,37.82,37.75,37.81,46400.0,18.9907,19.0159,18.9807,19.0109,46400.0
2013-04-22 13:40:00,37.81,37.86,37.79,37.8,78900.0,19.0109,19.036,19.0008,19.0058,78900.0
2013-04-22 13:50:00,37.8,37.87,37.77,37.83,69100.0,19.0058,19.041,18.9907,19.0209,69100.0
2013-04-22 14:00:00,37.83,37.87,37.79,37.8,64300.0,19.0209,19.041,19.0008,19.0058,64300.0
2013-04-22 14:10:00,37.81,37.88,37.79,37.87,53400.0,19.0109,19.0461,19.0008,19.041,53400.0
2013-04-22 14:20:00,37.87,37.94,37.87,37.91,53800.0,19.041,19.0762,19.041,19.0611,53800.0
2013-04-22 14:30:00,37.9,37.91,37.86,37.89,46400.0,19.0561,19.0611,19.036,19.0511,46400.0
2013-04-22 14:40:00,37.9,37.94,37.84,37.84,54100.0,19.0561,19.0762,19.0259,19.0259,54100.0
2013-04-22 14:50:00,37.84,37.86,37.81,37.83,32500.0,19.0259,19.036,19.0109,19.0209,32500.0
2013-04-22 15:00:00,37.83,37.85,37.8,37.82,67500.0,19.0209,19.031,19.0058,19.0159,67500.0
2013-04-22 15:10:00,37.82,37.85,37.8,37.81,77100.0,19.0159,19.031,19.0058,19.0109,77100.0
2013-04-22 15:20:00,37.8,37.83,37.77,37.78,102300.0,19.0058,19.0209,18.9907,18.9958,102300.0
2013-04-22 15:30:00,37.77,37.82,37.75,37.76,159100.0,18.9907,19.0159,18.9807,18.9857,159100.0
2013-04-22 15:40:00,37.77,37.77,37.76,37.77,231800.0,18.9907,18.9907,18.9857,18.9907,231800.0
2013-04-22 15:50:00,37.77,37.8,37.71,37.72,638000.0,18.9907,19.0058,18.9606,18.9656,638000.0
2013-04-23 09:30:00,37.81,37.94,37.7,37.83,176900.0,19.0109,19.0762,18.9556,19.0209,176900.0
2013-04-23 09:40:00,37.83,37.91,37.78,37.9,67500.0,19.0209,19.0611,18.9958,19.0561,67500.0
2013-04-23 09:50:00,37.9,38.05,37.9,38.01,164700.0,19.0561,19.1315,19.0561,19.1114,164700.0
2013-04-23 10:00:00,38.01,38.13,37.97,38.11,174100.0,19.1114,19.1718,19.0913,19.1617,174100.0
2013-04-23 10:10:00,38.11,38.21,38.11,38.18,256200.0,19.1617,19.212,19.1617,19.1969,256200.0
2013-04-23 10:20:00,38.18,38.23,38.13,38.13,51300.0,19.1969,19.222,19.1718,19.1718,51300.0
2013-04-23 10:30:00,38.14,38.18,38.1,38.11,43400.0,19.1768,19.1969,19.1567,19.1617,43400.0
2013-04-23 10:40:00,38.11,38.17,38.1,38.13,80000.0,19.1617,19.1919,19.1567,19.1718,80000.0
2013-04-23 10:50:00,38.12,38.21,38.1,38.19,57800.0,19.1667,19.212,19.1567,19.2019,57800.0
2013-04-23 11:00:00,38.19,38.34,38.19,38.33,118000.0,19.2019,19.2773,19.2019,19.2723,118000.0
2013-04-23 11:10:00,38.32,38.35,38.25,38.33,47200.0,19.2673,19.2824,19.2321,19.2723,47200.0
2013-04-23 11:20:00,38.31,38.39,38.31,38.36,91100.0,19.2623,19.3025,19.2623,19.2874,91100.0
2013-04-23 11:30:00,38.35,38.4,38.3,38.3,90400.0,19.2824,19.3075,19.2572,19.2572,90400.0
2013-04-23 11:40:00,38.31,38.31,38.23,38.24,236100.0,19.2623,19.2623,19.222,19.2271,236100.0
2013-04-23 11:50:00,38.24,38.24,38.16,38.16,70400.0,19.2271,19.2271,19.1868,19.1868,70400.0
2013-04-23 12:00:00,38.17,38.18,38.0,38.06,165700.0,19.1919,19.1969,19.1064,19.1366,165700.0
2013-04-23 12:10:00,38.06,38.06,37.95,37.97,109800.0,19.1366,19.1366,19.0813,19.0913,109800.0
2013-04-23 12:20:00,37.97,38.0,37.93,37.94,59200.0,19.0913,19.1064,19.0712,19.0762,59200.0
2013-04-23 12:30:00,37.93,37.96,37.88,37.88,73400.0,19.0712,19.0863,19.0461,19.0461,73400.0
2013-04-23 12:40:00,37.88,37.92,37.84,37.84,43400.0,19.0461,19.0662,19.0259,19.0259,43400.0
2013-04-23 12:50:00,37.85,37.85,37.82,37.84,61600.0,19.031,19.031,19.0159,19.0259,61600.0
2013-04-23 13:00:00,37.84,37.86,37.53,37.53,159200.0,19.0259,19.036,18.8701,18.8701,159200.0
2013-04-23 13:10:00,37.55,37.93,37.5,37.92,153600.0,18.8801,19.0712,18.855,19.0662,153600.0
2013-04-23 13:20:00,37.9,37.92,37.81,37.83,44700.0,19.0561,19.0662,19.0109,19.0209,44700.0
2013-04-23 13:30:00,37.83,37.87,37.8,37.84,52800.0,19.0209,19.041,19.0058,19.0259,52800.0
2013-04-23 13:40:00,37.84,37.86,37.81,37.85,67000.0,19.0259,19.036,19.0109,19.031,67000.0
2013-04-23 13:50:00,37.85,37.91,37.83,37.86,57800.0,19.031,19.0611,19.0209,19.036,57800.0
2013-04-23 14:00:00,37.86,37.95,37.86,37.95,74200.0,19.036,19.0813,19.036,19.0813,74200.0
2013-04-23 14:10:00,37.95,37.95,37.9,37.92,106200.0,19.0813,19.0813,19.0561,19.0662,106200.0
2013-04-23 14:20:00,37.93,38.0,37.91,37.99,136500.0,19.0712,19.1064,19.0611,19.1014,136500.0
2013-04-23 14:30:00,37.99,38.0,37.89,37.9,130800.0,19.1014,19.1064,19.0511,19.0561,130800.0
2013-04-23 14:40:00,37.91,37.92,37.83,37.91,105600.0,19.0611,19.0662,19.0209,19.0611,105600.0
2013-04-23 14:50:00,37.92,38.01,37.9,38.0,113400.0,19.0662,19.1114,19.0561,19.1064,113400.0
2013-04-23 15:00:00,38.0,38.02,37.89,37.9,112500.0,19.1064,19.1164,19.0511,19.0561,112500.0
2013-04-23 15:10:00,37.91,37.97,37.91,37.92,108800.0,19.0611,19.0913,19.0611,19.0662,108800.0
2013-04-23 15:20:00,37.91,37.97,37.88,37.95,123900.0,19.0611,19.0913,19.0461,19.0813,123900.0
2013-04-23 15:30:00,37.95,38.03,37.95,38.03,109600.0,19.0813,19.1215,19.0813,19.1215,109600.0
2013-04-23 15:40:00,38.03,38.04,38.0,38.04,164600.0,19.1215,19.1265,19.1064,19.1265,164600.0
2013-04-23 15:50:00,38.04,38.05,38.02,38.04,300500.0,19.1265,19.1315,19.1164,19.1265,300500.0
2013-04-24 09:30:00,38.22,38.28,38.07,38.07,108500.0,19.217,19.2472,19.1416,19.1416,108500.0
2013-04-24 09:40:00,38.07,38.23,38.01,38.21,89400.0,19.1416,19.222,19.1114,19.212,89400.0
2013-04-24 09:50:00,38.2,38.22,38.12,38.19,104400.0,19.207,19.217,19.1667,19.2019,104400.0
2013-04-24 10:00:00,38.18,38.33,38.18,38.29,101600.0,19.1969,19.2723,19.1969,19.2522,101600.0
2013-04-24 10:10:00,38.29,38.31,38.2,38.21,253000.0,19.2522,19.2623,19.207,19.212,253000.0
2013-04-24 10:20:00,38.21,38.23,38.09,38.15,161900.0,19.212,19.222,19.1516,19.1818,161900.0
2013-04-24 10:30:00,38.15,38.26,38.14,38.16,110000.0,19.1818,19.2371,19.1768,19.1868,110000.0
2013-04-24 10:40:00,38.16,38.28,38.16,38.23,90000.0,19.1868,19.2472,19.1868,19.222,90000.0
2013-04-24 10:50:00,38.23,38.36,38.23,38.24,82000.0,19.222,19.2874,19.222,19.2271,82000.0
2013-04-24 11:00:00,38.25,38.25,38.12,38.12,42600.0,19.2321,19.2321,19.1667,19.1667,42600.0
2013-04-24 11:10:00,38.11,38.2,38.09,38.2,52900.0,19.1617,19.207,19.1516,19.207,52900.0
2013-04-24 11:20:00,38.2,38.21,38.13,38.18,70700.0,19.207,19.212,19.1718,19.1969,70700.0
2013-04-24 11:30:00,38.2,38.2,38.12,38.12,26700.0,19.207,19.207,19.1667,19.1667,26700.0
2013-04-24 11:40:00,38.13,38.2,38.13,38.17,35900.0,19.1718,19.207,19.1718,19.1919,35900.0
2013-04-24 11:50:00,38.18,38.25,38.17,38.22,46300.0,19.1969,19.2321,19.1919,19.217,46300.0
2013-04-24 12:00:00,38.22,38.25,38.22,38.24,52100.0,19.217,19.2321,19.217,19.2271,52100.0
2013-04-24 12:10:00,38.24,38.25,38.22,38.25,53100.0,19.2271,19.2321,19.217,19.2321,53100.0
2013-04-24 12:20:00,38.25,38.27,38.22,38.26,124900.0,19.2321,19.2421,19.217,19.2371,124900.0
2013-04-24 12:30:00,38.26,38.27,38.22,38.24,87000.0,19.2371,19.2421,19.217,19.2271,87000.0
2013-04-24 12:40:00,38.23,38.29,38.22,38.27,60900.0,19.222,19.2522,19.217,19.2421,60900.0
2013-04-24 12:50:00,38.27,38.29,38.23,38.24,29600.0,19.2421,19.2522,19.222,19.2271,29600.0
2013-04-24 13:00:00,38.24,38.33,38.24,38.27,26700.0,19.2271,19.2723,19.2271,19.2421,26700.0
2013-04-24 13:10:00,38.27,38.32,38.27,38.28,33000.0,19.2421,19.2673,19.2421,19.2472,33000.0
2013-04-24 13:20:00,38.29,38.32,38.27,38.29,29100.0,19.2522,19.2673,19.2421,19.2522,29100.0
2013-04-24 13:30:00,38.29,38.34,38.25,38.34,52800.0,19.2522,19.2773,19.2321,19.2773,52800.0
2013-04-24 13:40:00,38.34,38.35,38.3,38.3,51900.0,19.2773,19.2824,19.2572,19.2572,51900.0
2013-04-24 13:50:00,38.3,38.33,38.3,38.31,40800.0,19.2572,19.2723,19.2572,19.2623,40800.0
2013-04-24 14:00:00,38.31,38.37,38.3,38.34,60500.0,19.2623,19.2924,19.2572,19.2773,60500.0
2013-04-24 14:10:00,38.35,38.36,38.31,38.32,40500.0,19.2824,19.2874,19.2623,19.2673,40500.0
2013-04-24 14:20:00,38.32,38.34,38.3,38.32,32900.0,19.2673,19.2773,19.2572,19.2673,32900.0
2013-04-24 14:30:00,38.33,38.38,38.3,38.37,31600.0,19.2723,19.2975,19.2572,19.2924,31600.0
2013-04-24 14:40:00,38.37,38.43,38.37,38.41,115600.0,19.2924,19.3226,19.2924,19.3125,115600.0
2013-04-24 14:50:00,38.42,38.5,38.41,38.49,76600.0,19.3176,19.3578,19.3125,19.3528,76600.0
2013-04-24 15:00:00,38.49,38.5,38.45,38.46,58700.0,19.3528,19.3578,19.3327,19.3377,58700.0
2013-04-24 15:10:00,38.46,38.46,38.38,38.41,55300.0,19.3377,19.3377,19.2975,19.3125,55300.0
2013-04-24 15:20:00,38.4,38.41,38.34,38.37,55900.0,19.3075,19.3125,19.2773,19.2924,55900.0
2013-04-24 15:30:00,38.36,38.42,38.32,38.37,81700.0,19.2874,19.3176,19.2673,19.2924,81700.0
2013-04-24 15:40:00,38.37,38.39,38.31,38.37,107500.0,19.2924,19.3025,19.2623,19.2924,107500.0
2013-04-24 15:50:00,38.36,38.4,38.34,38.35,260100.0,19.2874,19.3075,19.2773,19.2824,260100.0
2013-04-25 09:30:00,38.5,38.57,38.33,38.49,73300.0,19.3578,19.393,19.2723,19.3528,73300.0
2013-04-25 09:40:00,38.49,38.52,38.33,38.37,84200.0,19.3528,19.3678,19.2723,19.2924,84200.0
2013-04-25 09:50:00,38.39,38.48,38.35,38.38,113300.0,19.3025,19.3477,19.2824,19.2975,113300.0
2013-04-25 10:00:00,38.37,38.49,38.33,38.34,159000.0,19.2924,19.3528,19.2723,19.2773,159000.0
2013-04-25 10:10:00,38.34,38.38,38.23,38.29,174500.0,19.2773,19.2975,19.222,19.2522,174500.0
2013-04-25 10:20:00,38.29,38.36,38.26,38.34,237500.0,19.2522,19.2874,19.2371,19.2773,237500.0
2013-04-25 10:30:00,38.34,38.39,38.27,38.27,163900.0,19.2773,19.3025,19.2421,19.2421,163900.0
2013-04-25 10:40:00,38.27,38.39,38.27,38.38,91100.0,19.2421,19.3025,19.2421,19.2975,91100.0
2013-04-25 10:50:00,38.38,38.41,38.34,38.38,223300.0,19.2975,19.3125,19.2773,19.2975,223300.0
2013-04-25 11:00:00,38.38,38.4,38.27,38.29,160800.0,19.2975,19.3075,19.2421,19.2522,160800.0
2013-04-25 11:10:00,38.3,38.32,38.24,38.27,106300.0,19.2572,19.2673,19.2271,19.2421,106300.0
2013-04-25 11:20:00,38.27,38.31,38.27,38.28,138900.0,19.2421,19.2623,19.2421,19.2472,138900.0
2013-04-25 11:30:00,38.29,38.31,38.26,38.3,162700.0,19.2522,19.2623,19.2371,19.2572,162700.0
2013-04-25 11:40:00,38.3,38.33,38.2,38.2,92500.0,19.2572,19.2723,19.207,19.207,92500.0
2013-04-25 11:50:00,38.2,38.2,38.09,38.09,83500.0,19.207,19.207,19.1516,19.1516,83500.0
2013-04-25 12:00:00,38.1,38.17,38.06,38.17,87400.0,19.1567,19.1919,19.1366,19.1919,87400.0
2013-04-25 12:10:00,38.17,38.21,38.16,38.17,53500.0,19.1919,19.212,19.1868,19.1919,53500.0
2013-04-25 12:20:00,38.16,38.2,38.1,38.11,76900.0,19.1868,19.207,19.1567,19.1617,76900.0
2013-04-25 12:30:00,38.12,38.26,38.1,38.24,67200.0,19.1667,19.2371,19.1567,19.2271,67200.0
2013-04-25 12:40:00,38.25,38.33,38.22,38.33,79000.0,19.2321,19.2723,19.217,19.2723,79000.0
2013-04-25 12:50:00,38.32,38.34,38.27,38.3,84500.0,19.2673,19.2773,19.2421,19.2572,84500.0
2013-04-25 13:00:00,38.31,38.32,38.25,38.26,63800.0,19.2623,19.2673,19.2321,19.2371,63800.0
2013-04-25 13:10:00,38.25,38.31,38.24,38.31,79700.0,19.2321,19.2623,19.2271,19.2623,79700.0
2013-04-25 13:20:00,38.31,38.35,38.28,38.3,125300.0,19.2623,19.2824,19.2472,19.2572,125300.0
2013-04-25 13:30:00,38.3,38.3,38.29,38.3,117600.0,19.2572,19.2572,19.2522,19.2572,117600.0
2013-04-25 13:40:00,38.3,38.3,38.24,38.27,88900.0,19.2572,19.2572,19.2271,19.2421,88900.0
2013-04-25 13:50:00,38.27,38.29,38.25,38.27,171500.0,19.2421,19.2522,19.2321,19.2421,171500.0
2013-04-25 14:00:00,38.28,38.28,38.22,38.24,130100.0,19.2472,19.2472,19.217,19.2271,130100.0
2013-04-25 14:10:00,38.24,38.26,38.22,38.23,54900.0,19.2271,19.2371,19.217,19.222,54900.0
2013-04-25 14:20:00,38.22,38.23,38.19,38.2,137000.0,19.217,19.222,19.2019,19.207,137000.0
2013-04-25 14:30:00,38.2,38.2,38.18,38.2,139500.0,19.207,19.207,19.1969,19.207,139500.0
2013-04-25 14:40:00,38.2,38.21,38.15,38.15,104700.0,19.207,19.212,19.1818,19.1818,104700.0
2013-04-25 14:50:00,38.15,38.15,38.0,38.0,111900.0,19.1818,19.1818,19.1064,19.1064,111900.0
2013-04-25 15:00:00,38.0,38.04,37.9,37.92,152800.0,19.1064,19.1265,19.0561,19.0662,152800.0
2013-04-25 15:10:00,37.92,38.0,37.91,37.94,140000.0,19.0662,19.1064,19.0611,19.0762,140000.0
2013-04-25 15:20:00,37.94,37.95,37.86,37.91,153000.0,19.0762,19.0813,19.036,19.0611,153000.0
2013-04-25 15:30:00,37.91,38.0,37.9,37.97,128400.0,19.0611,19.1064,19.0561,19.0913,128400.0
2013-04-25 15:40:00,37.98,38.0,37.94,37.95,243500.0,19.0963,19.1064,19.0762,19.0813,243500.0
2013-04-25 15:50:00,37.95,37.96,37.88,37.91,415000.0,19.0813,19.0863,19.0461,19.0611,415000.0
2013-04-26 09:30:00,37.94,38.06,37.78,37.8,116400.0,19.0762,19.1366,18.9958,19.0058,116400.0
2013-04-26 09:40:00,37.81,37.96,37.8,37.94,198100.0,19.0109,19.0863,19.0058,19.0762,198100.0
2013-04-26 09:50:00,37.95,38.0,37.92,37.95,104300.0,19.0813,19.1064,19.0662,19.0813,104300.0
2013-04-26 10:00:00,37.97,38.0,37.9,37.92,82100.0,19.0913,19.1064,19.0561,19.0662,82100.0
2013-04-26 10:10:00,37.92,37.93,37.84,37.92,148500.0,19.0662,19.0712,19.0259,19.0662,148500.0
2013-04-26 10:20:00,37.92,37.95,37.88,37.91,77100.0,19.0662,19.0813,19.0461,19.0611,77100.0
2013-04-26 10:30:00,37.92,37.92,37.89,37.89,123300.0,19.0662,19.0662,19.0511,19.0511,123300.0
2013-04-26 10:40:00,37.89,37.92,37.88,37.91,132500.0,19.0511,19.0662,19.0461,19.0611,132500.0
2013-04-26 10:50:00,37.91,37.92,37.84,37.88,145800.0,19.0611,19.0662,19.0259,19.0461,145800.0
2013-04-26 11:00:00,37.88,37.93,37.87,37.89,98000.0,19.0461,19.0712,19.041,19.0511,98000.0
2013-04-26 11:10:00,37.9,37.91,37.84,37.9,74100.0,19.0561,19.0611,19.0259,19.0561,74100.0
2013-04-26 11:20:00,37.88,37.9,37.81,37.81,59300.0,19.0461,19.0561,19.0109,19.0109,59300.0
2013-04-26 11:30:00,37.82,37.84,37.72,37.73,92800.0,19.0159,19.0259,18.9656,18.9706,92800.0
2013-04-26 11:40:00,37.73,37.73,37.58,37.59,71900.0,18.9706,18.9706,18.8952,18.9002,71900.0
2013-04-26 11:50:00,37.58,37.63,37.54,37.61,78000.0,18.8952,18.9204,18.8751,18.9103,78000.0
2013-04-26 12:00:00,37.61,37.66,37.56,37.65,58800.0,18.9103,18.9354,18.8852,18.9304,58800.0
2013-04-26 12:10:00,37.64,37.76,37.62,37.74,61300.0,18.9254,18.9857,18.9153,18.9757,61300.0
2013-04-26 12:20:00,37.75,37.76,37.69,37.73,49600.0,18.9807,18.9857,18.9505,18.9706,49600.0
2013-04-26 12:30:00,37.73,37.78,37.72,37.75,227900.0,18.9706,18.9958,18.9656,18.9807,227900.0
2013-04-26 12:40:00,37.75,37.75,37.67,37.74,44200.0,18.9807,18.9807,18.9405,18.9757,44200.0
2013-04-26 12:50:00,37.73,37.76,37.71,37.76,82200.0,18.9706,18.9857,18.9606,18.9857,82200.0
2013-04-26 13:00:00,37.75,37.86,37.74,37.84,57800.0,18.9807,19.036,18.9757,19.0259,57800.0
2013-04-26 13:10:00,37.84,37.89,37.8,37.89,69400.0,19.0259,19.0511,19.0058,19.0511,69400.0
2013-04-26 13:20:00,37.89,37.93,37.89,37.91,77600.0,19.0511,19.0712,19.0511,19.0611,77600.0
2013-04-26 13:30:00,37.92,37.93,37.9,37.92,49800.0,19.0662,19.0712,19.0561,19.0662,49800.0
2013-04-26 13:40:00,37.93,37.95,37.91,37.94,99900.0,19.0712,19.0813,19.0611,19.0762,99900.0
2013-04-26 13:50:00,37.94,37.96,37.9,37.95,66300.0,19.0762,19.0863,19.0561,19.0813,66300.0
2013-04-26 14:00:00,37.94,37.98,37.93,37.96,90800.0,19.0762,19.0963,19.0712,19.0863,90800.0
2013-04-26 14:10:00,37.95,38.0,37.92,37.92,94600.0,19.0813,19.1064,19.0662,19.0662,94600.0
2013-04-26 14:20:00,37.92,37.98,37.92,37.95,60000.0,19.0662,19.0963,19.0662,19.0813,60000.0
2013-04-26 14:30:00,37.95,38.0,37.92,38.0,65800.0,19.0813,19.1064,19.0662,19.1064,65800.0
2013-04-26 14:40:00,38.0,38.01,37.94,37.96,87000.0,19.1064,19.1114,19.0762,19.0863,87000.0
2013-04-26 14:50:00,37.96,37.97,37.91,37.91,64000.0,19.0863,19.0913,19.0611,19.0611,64000.0
2013-04-26 15:00:00,37.91,38.03,37.89,38.02,142800.0,19.0611,19.1215,19.0511,19.1164,142800.0
2013-04-26 15:10:00,38.01,38.06,37.99,38.06,63600.0,19.1114,19.1366,19.1014,19.1366,63600.0
2013-04-26 15:20:00,38.06,38.14,38.05,38.14,121800.0,19.1366,19.1768,19.1315,19.1768,121800.0
2013-04-26 15:30:00,38.14,38.15,38.07,38.1,127700.0,19.1768,19.1818,19.1416,19.1567,127700.0
2013-04-26 15:40:00,38.1,38.13,38.05,38.08,113000.0,19.1567,19.1718,19.1315,19.1466,113000.0
2013-04-26 15:50:00,38.08,38.09,38.03,38.03,336600.0,19.1466,19.1516,19.1215,19.1215,336600.0
2013-04-29 09:30:00,38.24,38.45,38.19,38.26,72700.0,19.2271,19.3327,19.2019,19.2371,72700.0
2013-04-29 09:40:00,38.26,38.27,38.2,38.22,47200.0,19.2371,19.2421,19.207,19.217,47200.0
2013-04-29 09:50:00,38.22,38.26,38.18,38.19,61100.0,19.217,19.2371,19.1969,19.2019,61100.0
2013-04-29 10:00:00,38.2,38.44,38.2,38.34,74300.0,19.207,19.3276,19.207,19.2773,74300.0
2013-04-29 10:10:00,38.35,38.36,38.22,38.27,59900.0,19.2824,19.2874,19.217,19.2421,59900.0
2013-04-29 10:20:00,38.28,38.36,38.27,38.33,65800.0,19.2472,19.2874,19.2421,19.2723,65800.0
2013-04-29 10:30:00,38.33,38.39,38.28,38.3,83200.0,19.2723,19.3025,19.2472,19.2572,83200.0
2013-04-29 10:40:00,38.29,38.34,38.27,38.29,41300.0,19.2522,19.2773,19.2421,19.2522,41300.0
2013-04-29 10:50:00,38.29,38.41,38.28,38.37,28300.0,19.2522,19.3125,19.2472,19.2924,28300.0
2013-04-29 11:00:00,38.38,38.4,38.32,38.32,37300.0,19.2975,19.3075,19.2673,19.2673,37300.0
2013-04-29 11:10:00,38.32,38.32,38.24,38.25,26400.0,19.2673,19.2673,19.2271,19.2321,26400.0
2013-04-29 11:20:00,38.25,38.31,38.25,38.28,71000.0,19.2321,19.2623,19.2321,19.2472,71000.0
2013-04-29 11:30:00,38.28,38.32,38.24,38.24,50500.0,19.2472,19.2673,19.2271,19.2271,50500.0
2013-04-29 11:40:00,38.23,38.24,38.18,38.19,51500.0,19.222,19.2271,19.1969,19.2019,51500.0
2013-04-29 11:50:00,38.19,38.24,38.18,38.24,32200.0,19.2019,19.2271,19.1969,19.2271,32200.0
2013-04-29 12:00:00,38.24,38.28,38.2,38.27,76500.0,19.2271,19.2472,19.207,19.2421,76500.0
2013-04-29 12:10:00,38.28,38.3,38.27,38.28,94900.0,19.2472,19.2572,19.2421,19.2472,94900.0
2013-04-29 12:20:00,38.28,38.36,38.27,38.36,134200.0,19.2472,19.2874,19.2421,19.2874,134200.0
2013-04-29 12:30:00,38.34,38.35,38.29,38.3,109600.0,19.2773,19.2824,19.2522,19.2572,109600.0
2013-04-29 12:40:00,38.3,38.36,38.28,38.29,65300.0,19.2572,19.2874,19.2472,19.2522,65300.0
2013-04-29 12:50:00,38.29,38.29,38.25,38.25,25900.0,19.2522,19.2522,19.2321,19.2321,25900.0
2013-04-29 13:00:00,38.26,38.33,38.24,38.32,65700.0,19.2371,19.2723,19.2271,19.2673,65700.0
2013-04-29 13:10:00,38.32,38.32,38.26,38.3,41300.0,19.2673,19.2673,19.2371,19.2572,41300.0
2013-04-29 13:20:00,38.29,38.3,38.26,38.28,40800.0,19.2522,19.2572,19.2371,19.2472,40800.0
2013-04-29 13:30:00,38.29,38.31,38.26,38.27,55400.0,19.2522,19.2623,19.2371,19.2421,55400.0
2013-04-29 13:40:00,38.27,38.33,38.26,38.3,112700.0,19.2421,19.2723,19.2371,19.2572,112700.0
2013-04-29 13:50:00,38.31,38.34,38.26,38.3,75600.0,19.2623,19.2773,19.2371,19.2572,75600.0
2013-04-29 14:00:00,38.3,38.34,38.26,38.29,74000.0,19.2572,19.2773,19.2371,19.2522,74000.0
2013-04-29 14:10:00,38.29,38.3,38.24,38.26,50800.0,19.2522,19.2572,19.2271,19.2371,50800.0
2013-04-29 14:20:00,38.26,38.3,38.23,38.28,85700.0,19.2371,19.2572,19.222,19.2472,85700.0
2013-04-29 14:30:00,38.27,38.31,38.27,38.28,56000.0,19.2421,19.2623,19.2421,19.2472,56000.0
2013-04-29 14:40:00,38.29,38.3,38.29,38.29,61500.0,19.2522,19.2572,19.2522,19.2522,61500.0
2013-04-29 14:50:00,38.28,38.31,38.28,38.3,55500.0,19.2472,19.2623,19.2472,19.2572,55500.0
2013-04-29 15:00:00,38.31,38.31,38.24,38.26,80600.0,19.2623,19.2623,19.2271,19.2371,80600.0
2013-04-29 15:10:00,38.26,38.26,38.19,38.19,127400.0,19.2371,19.2371,19.2019,19.2019,127400.0
2013-04-29 15:20:00,38.19,38.25,38.18,38.23,90500.0,19.2019,19.2321,19.1969,19.222,90500.0
2013-04-29 15:30:00,38.23,38.29,38.23,38.24,187700.0,19.222,19.2522,19.222,19.2271,187700.0
2013-04-29 15:40:00,38.23,38.27,38.2,38.21,98100.0,19.222,19.2421,19.207,19.212,98100.0
2013-04-29 15:50:00,38.21,38.25,38.18,38.23,215400.0,19.212,19.2321,19.1969,19.222,215400.0
2013-04-30 09:30:00,38.16,38.27,38.14,38.22,129100.0,19.1868,19.2421,19.1768,19.217,129100.0
2013-04-30 09:40:00,38.23,38.23,38.05,38.11,74000.0,19.222,19.222,19.1315,19.1617,74000.0
2013-04-30 09:50:00,38.11,38.14,37.96,37.98,58300.0,19.1617,19.1768,19.0863,19.0963,58300.0
2013-04-30 10:00:00,38.0,38.03,37.89,38.0,122600.0,19.1064,19.1215,19.0511,19.1064,122600.0
2013-04-30 10:10:00,38.0,38.08,37.99,38.02,124400.0,19.1064,19.1466,19.1014,19.1164,124400.0
2013-04-30 10:20:00,38.04,38.12,38.02,38.03,57200.0,19.1265,19.1667,19.1164,19.1215,57200.0
2013-04-30 10:30:00,38.02,38.05,38.0,38.02,76000.0,19.1164,19.1315,19.1064,19.1164,76000.0
2013-04-30 10:40:00,38.02,38.05,37.99,38.02,80500.0,19.1164,19.1315,19.1014,19.1164,80500.0
2013-04-30 10:50:00,38.02,38.03,38.0,38.01,45300.0,19.1164,19.1215,19.1064,19.1114,45300.0
2013-04-30 11:00:00,38.0,38.1,37.99,38.1,48400.0,19.1064,19.1567,19.1014,19.1567,48400.0
2013-04-30 11:10:00,38.1,38.1,38.01,38.03,46700.0,19.1567,19.1567,19.1114,19.1215,46700.0
2013-04-30 11:20:00,38.03,38.1,38.02,38.07,29700.0,19.1215,19.1567,19.1164,19.1416,29700.0
2013-04-30 11:30:00,38.06,38.11,38.06,38.09,77800.0,19.1366,19.1617,19.1366,19.1516,77800.0
2013-04-30 11:40:00,38.07,38.08,38.02,38.02,51500.0,19.1416,19.1466,19.1164,19.1164,51500.0
2013-04-30 11:50:00,38.02,38.08,38.01,38.06,41600.0,19.1164,19.1466,19.1114,19.1366,41600.0
2013-04-30 12:00:00,38.06,38.09,38.05,38.05,50300.0,19.1366,19.1516,19.1315,19.1315,50300.0
2013-04-30 12:10:00,38.06,38.06,38.01,38.03,102200.0,19.1366,19.1366,19.1114,19.1215,102200.0
2013-04-30 12:20:00,38.04,38.05,38.01,38.03,72900.0,19.1265,19.1315,19.1114,19.1215,72900.0
2013-04-30 12:30:00,38.03,38.04,38.01,38.04,39000.0,19.1215,19.1265,19.1114,19.1265,39000.0
2013-04-30 12:40:00,38.04,38.04,38.0,38.04,123200.0,19.1265,19.1265,19.1064,19.1265,123200.0
2013-04-30 12:50:00,38.04,38.08,38.01,38.07,73900.0,19.1265,19.1466,19.1114,19.1416,73900.0
2013-04-30 13:00:00,38.07,38.09,38.05,38.08,42100.0,19.1416,19.1516,19.1315,19.1466,42100.0
2013-04-30 13:10:00,38.08,38.16,38.08,38.16,48500.0,19.1466,19.1868,19.1466,19.1868,48500.0
2013-04-30 13:20:00,38.16,38.17,38.11,38.12,47900.0,19.1868,19.1919,19.1617,19.1667,47900.0
2013-04-30 13:30:00,38.11,38.11,38.08,38.11,28900.0,19.1617,19.1617,19.1466,19.1617,28900.0
2013-04-30 13:40:00,38.11,38.16,38.09,38.14,55300.0,19.1617,19.1868,19.1516,19.1768,55300.0
2013-04-30 13:50:00,38.14,38.18,38.13,38.14,79800.0,19.1768,19.1969,19.1718,19.1768,79800.0
2013-04-30 14:00:00,38.15,38.15,38.05,38.07,41200.0,19.1818,19.1818,19.1315,19.1416,41200.0
2013-04-30 14:10:00,38.07,38.09,38.02,38.04,43700.0,19.1416,19.1516,19.1164,19.1265,43700.0
2013-04-30 14:20:00,38.03,38.08,38.02,38.07,75800.0,19.1215,19.1466,19.1164,19.1416,75800.0
2013-04-30 14:30:00,38.08,38.08,37.98,38.03,87500.0,19.1466,19.1466,19.0963,19.1215,87500.0
2013-04-30 14:40:00,38.03,38.05,38.01,38.03,88200.0,19.1215,19.1315,19.1114,19.1215,88200.0
2013-04-30 14:50:00,38.04,38.04,38.0,38.04,75600.0,19.1265,19.1265,19.1064,19.1265,75600.0
2013-04-30 15:00:00,38.04,38.06,38.01,38.06,74900.0,19.1265,19.1366,19.1114,19.1366,74900.0
2013-04-30 15:10:00,38.05,38.07,38.05,38.07,49100.0,19.1315,19.1416,19.1315,19.1416,49100.0
2013-04-30 15:20:00,38.06,38.07,38.05,38.07,118300.0,19.1366,19.1416,19.1315,19.1416,118300.0
2013-04-30 15:30:00,38.07,38.09,38.06,38.09,126500.0,19.1416,19.1516,19.1366,19.1516,126500.0
2013-04-30 15:40:00,38.08,38.1,38.08,38.09,184600.0,19.1466,19.1567,19.1466,19.1516,184600.0
2013-04-30 15:50:00,38.1,38.12,38.09,38.12,572800.0,19.1567,19.1667,19.1516,19.1667,572800.0
2013-05-01 09:30:00,37.97,38.01,37.81,37.84,156100.0,19.0913,19.1114,19.0109,19.0259,156100.0
2013-05-01 09:40:00,37.84,37.87,37.75,37.79,151400.0,19.0259,19.041,18.9807,19.0008,151400.0
2013-05-01 09:50:00,37.79,37.83,37.71,37.83,139800.0,19.0008,19.0209,18.9606,19.0209,139800.0
2013-05-01 10:00:00,37.83,37.91,37.8,37.82,74500.0,19.0209,19.0611,19.0058,19.0159,74500.0
2013-05-01 10:10:00,37.82,37.86,37.73,37.75,117700.0,19.0159,19.036,18.9706,18.9807,117700.0
2013-05-01 10:20:00,37.75,37.83,37.7,37.83,122100.0,18.9807,19.0209,18.9556,19.0209,122100.0
2013-05-01 10:30:00,37.82,37.82,37.7,37.7,137300.0,19.0159,19.0159,18.9556,18.9556,137300.0
2013-05-01 10:40:00,37.7,37.72,37.67,37.7,132600.0,18.9556,18.9656,18.9405,18.9556,132600.0
2013-05-01 10:50:00,37.7,37.71,37.66,37.68,186500.0,18.9556,18.9606,18.9354,18.9455,186500.0
2013-05-01 11:00:00,37.68,37.69,37.63,37.65,98400.0,18.9455,18.9505,18.9204,18.9304,98400.0
2013-05-01 11:10:00,37.65,37.73,37.62,37.7,146500.0,18.9304,18.9706,18.9153,18.9556,146500.0
2013-05-01 11:20:00,37.7,37.77,37.69,37.75,97400.0,18.9556,18.9907,18.9505,18.9807,97400.0
2013-05-01 11:30:00,37.75,37.76,37.68,37.68,123300.0,18.9807,18.9857,18.9455,18.9455,123300.0
2013-05-01 11:40:00,37.68,37.72,37.65,37.67,68300.0,18.9455,18.9656,18.9304,18.9405,68300.0
2013-05-01 11:50:00,37.68,37.72,37.65,37.68,59400.0,18.9455,18.9656,18.9304,18.9455,59400.0
2013-05-01 12:00:00,37.68,37.69,37.66,37.68,170200.0,18.9455,18.9505,18.9354,18.9455,170200.0
2013-05-01 12:10:00,37.68,37.7,37.62,37.69,132200.0,18.9455,18.9556,18.9153,18.9505,132200.0
2013-05-01 12:20:00,37.69,37.74,37.68,37.72,145400.0,18.9505,18.9757,18.9455,18.9656,145400.0
2013-05-01 12:30:00,37.73,37.73,37.68,37.68,160200.0,18.9706,18.9706,18.9455,18.9455,160200.0
2013-05-01 12:40:00,37.69,37.7,37.62,37.63,92900.0,18.9505,18.9556,18.9153,18.9204,92900.0
2013-05-01 12:50:00,37.63,37.67,37.6,37.6,75800.0,18.9204,18.9405,18.9053,18.9053,75800.0
2013-05-01 13:00:00,37.61,37.62,37.51,37.51,83900.0,18.9103,18.9153,18.86,18.86,83900.0
2013-05-01 13:10:00,37.52,37.61,37.51,37.58,192100.0,18.865,18.9103,18.86,18.8952,192100.0
2013-05-01 13:20:00,37.59,37.62,37.58,37.6,95000.0,18.9002,18.9153,18.8952,18.9053,95000.0
2013-05-01 13:30:00,37.59,37.61,37.58,37.6,81400.0,18.9002,18.9103,18.8952,18.9053,81400.0
2013-05-01 13:40:00,37.6,37.6,37.51,37.52,87100.0,18.9053,18.9053,18.86,18.865,87100.0
2013-05-01 13:50:00,37.52,37.52,37.46,37.49,89100.0,18.865,18.865,18.8349,18.85,89100.0
2013-05-01 14:00:00,37.49,37.57,37.47,37.55,154200.0,18.85,18.8902,18.8399,18.8801,154200.0
2013-05-01 14:10:00,37.56,37.61,37.53,37.58,204700.0,18.8852,18.9103,18.8701,18.8952,204700.0
2013-05-01 14:20:00,37.58,37.62,37.56,37.6,174900.0,18.8952,18.9153,18.8852,18.9053,174900.0
2013-05-01 14:30:00,37.6,37.64,37.56,37.61,89200.0,18.9053,18.9254,18.8852,18.9103,89200.0
2013-05-01 14:40:00,37.61,37.63,37.59,37.62,130800.0,18.9103,18.9204,18.9002,18.9153,130800.0
2013-05-01 14:50:00,37.62,37.63,37.61,37.63,170600.0,18.9153,18.9204,18.9103,18.9204,170600.0
2013-05-01 15:00:00,37.63,37.63,37.59,37.6,182700.0,18.9204,18.9204,18.9002,18.9053,182700.0
2013-05-01 15:10:00,37.59,37.61,37.53,37.54,146000.0,18.9002,18.9103,18.8701,18.8751,146000.0
2013-05-01 15:20:00,37.54,37.55,37.49,37.52,226800.0,18.8751,18.8801,18.85,18.865,226800.0
2013-05-01 15:30:00,37.52,37.56,37.5,37.51,211900.0,18.865,18.8852,18.855,18.86,211900.0
2013-05-01 15:40:00,37.51,37.52,37.47,37.51,321900.0,18.86,18.865,18.8399,18.86,321900.0
2013-05-01 15:50:00,37.52,37.57,37.5,37.52,726900.0,18.865,18.8902,18.855,18.865,726900.0
2013-05-02 09:30:00,37.56,37.62,37.45,37.55,172300.0,18.8852,18.9153,18.8299,18.8801,172300.0
2013-05-02 09:40:00,37.58,37.58,37.5,37.55,56500.0,18.8952,18.8952,18.855,18.8801,56500.0
2013-05-02 09:50:00,37.55,37.57,37.47,37.48,61100.0,18.8801,18.8902,18.8399,18.8449,61100.0
2013-05-02 10:00:00,37.49,37.51,37.46,37.47,116100.0,18.85,18.86,18.8349,18.8399,116100.0
2013-05-02 10:10:00,37.47,37.51,37.47,37.48,168500.0,18.8399,18.86,18.8399,18.8449,168500.0
2013-05-02 10:20:00,37.48,37.51,37.45,37.49,105200.0,18.8449,18.86,18.8299,18.85,105200.0
2013-05-02 10:30:00,37.49,37.49,37.29,37.35,141200.0,18.85,18.85,18.7494,18.7796,141200.0
2013-05-02 10:40:00,37.35,37.35,37.22,37.22,91100.0,18.7796,18.7796,18.7142,18.7142,91100.0
2013-05-02 10:50:00,37.22,37.35,37.22,37.34,87000.0,18.7142,18.7796,18.7142,18.7745,87000.0
2013-05-02 11:00:00,37.33,37.46,37.33,37.42,159000.0,18.7695,18.8349,18.7695,18.8148,159000.0
2013-05-02 11:10:00,37.42,37.46,37.41,37.45,153700.0,18.8148,18.8349,18.8097,18.8299,153700.0
2013-05-02 11:20:00,37.45,37.56,37.45,37.54,173100.0,18.8299,18.8852,18.8299,18.8751,173100.0
2013-05-02 11:30:00,37.54,37.55,37.41,37.41,73700.0,18.8751,18.8801,18.8097,18.8097,73700.0
2013-05-02 11:40:00,37.41,37.49,37.41,37.48,89300.0,18.8097,18.85,18.8097,18.8449,89300.0
2013-05-02 11:50:00,37.47,37.48,37.43,37.44,61800.0,18.8399,18.8449,18.8198,18.8248,61800.0
2013-05-02 12:00:00,37.45,37.51,37.43,37.48,137100.0,18.8299,18.86,18.8198,18.8449,137100.0
2013-05-02 12:10:00,37.48,37.53,37.45,37.53,102700.0,18.8449,18.8701,18.8299,18.8701,102700.0
2013-05-02 12:20:00,37.53,37.54,37.44,37.44,63800.0,18.8701,18.8751,18.8248,18.8248,63800.0
2013-05-02 12:30:00,37.45,37.45,37.4,37.41,64900.0,18.8299,18.8299,18.8047,18.8097,64900.0
2013-05-02 12:40:00,37.4,37.43,37.39,37.43,47000.0,18.8047,18.8198,18.7997,18.8198,47000.0
2013-05-02 12:50:00,37.43,37.52,37.43,37.49,77800.0,18.8198,18.865,18.8198,18.85,77800.0
2013-05-02 13:00:00,37.49,37.53,37.48,37.49,108200.0,18.85,18.8701,18.8449,18.85,108200.0
2013-05-02 13:10:00,37.5,37.5,37.44,37.49,45400.0,18.855,18.855,18.8248,18.85,45400.0
2013-05-02 13:20:00,37.49,37.52,37.44,37.49,116100.0,18.85,18.865,18.8248,18.85,116100.0
2013-05-02 13:30:00,37.48,37.5,37.45,37.45,91000.0,18.8449,18.855,18.8299,18.8299,91000.0
2013-05-02 13:40:00,37.45,37.51,37.45,37.45,97400.0,18.8299,18.86,18.8299,18.8299,97400.0
2013-05-02 13:50:00,37.45,37.49,37.43,37.49,76200.0,18.8299,18.85,18.8198,18.85,76200.0
2013-05-02 14:00:00,37.5,37.5,37.43,37.43,62300.0,18.855,18.855,18.8198,18.8198,62300.0
2013-05-02 14:10:00,37.43,37.49,37.4,37.48,113400.0,18.8198,18.85,18.8047,18.8449,113400.0
2013-05-02 14:20:00,37.49,37.49,37.43,37.44,123200.0,18.85,18.85,18.8198,18.8248,123200.0
2013-05-02 14:30:00,37.45,37.47,37.43,37.44,145900.0,18.8299,18.8399,18.8198,18.8248,145900.0
2013-05-02 14:40:00,37.44,37.47,37.42,37.43,133700.0,18.8248,18.8399,18.8148,18.8198,133700.0
2013-05-02 14:50:00,37.42,37.47,37.36,37.4,297000.0,18.8148,18.8399,18.7846,18.8047,297000.0
2013-05-02 15:00:00,37.4,37.4,37.31,37.31,141900.0,18.8047,18.8047,18.7595,18.7595,141900.0
2013-05-02 15:10:00,37.31,37.37,37.31,37.33,122300.0,18.7595,18.7896,18.7595,18.7695,122300.0
2013-05-02 15:20:00,37.34,37.36,37.3,37.34,146100.0,18.7745,18.7846,18.7544,18.7745,146100.0
2013-05-02 15:30:00,37.34,37.36,37.32,37.33,159700.0,18.7745,18.7846,18.7645,18.7695,159700.0
2013-05-02 15:40:00,37.33,37.35,37.31,37.31,213900.0,18.7695,18.7796,18.7595,18.7595,213900.0
2013-05-02 15:50:00,37.32,37.32,37.3,37.3,542500.0,18.7645,18.7645,18.7544,18.7544,542500.0
2013-05-03 09:30:00,37.59,37.76,37.55,37.75,157600.0,18.9002,18.9857,18.8801,18.9807,157600.0
2013-05-03 09:40:00,37.75,37.76,37.58,37.59,211900.0,18.9807,18.9857,18.8952,18.9002,211900.0
2013-05-03 09:50:00,37.6,37.71,37.58,37.68,155700.0,18.9053,18.9606,18.8952,18.9455,155700.0
2013-05-03 10:00:00,37.68,37.71,37.63,37.7,194300.0,18.9455,18.9606,18.9204,18.9556,194300.0
2013-05-03 10:10:00,37.7,37.75,37.69,37.69,279900.0,18.9556,18.9807,18.9505,18.9505,279900.0
2013-05-03 10:20:00,37.69,37.69,37.66,37.67,204800.0,18.9505,18.9505,18.9354,18.9405,204800.0
2013-05-03 10:30:00,37.67,37.7,37.65,37.65,187900.0,18.9405,18.9556,18.9304,18.9304,187900.0
2013-05-03 10:40:00,37.66,37.66,37.61,37.64,146400.0,18.9354,18.9354,18.9103,18.9254,146400.0
2013-05-03 10:50:00,37.64,37.72,37.63,37.68,101900.0,18.9254,18.9656,18.9204,18.9455,101900.0
2013-05-03 11:00:00,37.68,37.7,37.59,37.65,211600.0,18.9455,18.9556,18.9002,18.9304,211600.0
2013-05-03 11:10:00,37.65,37.67,37.59,37.6,119700.0,18.9304,18.9405,18.9002,18.9053,119700.0
2013-05-03 11:20:00,37.6,37.63,37.59,37.59,78500.0,18.9053,18.9204,18.9002,18.9002,78500.0
2013-05-03 11:30:00,37.59,37.61,37.59,37.6,82600.0,18.9002,18.9103,18.9002,18.9053,82600.0
2013-05-03 11:40:00,37.59,37.62,37.58,37.6,111500.0,18.9002,18.9153,18.8952,18.9053,111500.0
2013-05-03 11:50:00,37.61,37.65,37.59,37.62,87100.0,18.9103,18.9304,18.9002,18.9153,87100.0
2013-05-03 12:00:00,37.63,37.69,37.6,37.63,169000.0,18.9204,18.9505,18.9053,18.9204,169000.0
2013-05-03 12:10:00,37.63,37.68,37.61,37.66,121200.0,18.9204,18.9455,18.9103,18.9354,121200.0
2013-05-03 12:20:00,37.66,37.68,37.63,37.64,98800.0,18.9354,18.9455,18.9204,18.9254,98800.0
2013-05-03 12:30:00,37.64,37.65,37.6,37.63,82100.0,18.9254,18.9304,18.9053,18.9204,82100.0
2013-05-03 12:40:00,37.63,37.63,37.58,37.59,53200.0,18.9204,18.9204,18.8952,18.9002,53200.0
2013-05-03 12:50:00,37.59,37.6,37.58,37.6,71600.0,18.9002,18.9053,18.8952,18.9053,71600.0
2013-05-03 13:00:00,37.6,37.6,37.58,37.59,87000.0,18.9053,18.9053,18.8952,18.9002,87000.0
2013-05-03 13:10:00,37.6,37.63,37.59,37.61,133800.0,18.9053,18.9204,18.9002,18.9103,133800.0
2013-05-03 13:20:00,37.61,37.65,37.6,37.62,122900.0,18.9103,18.9304,18.9053,18.9153,122900.0
2013-05-03 13:30:00,37.62,37.67,37.62,37.65,66300.0,18.9153,18.9405,18.9153,18.9304,66300.0
2013-05-03 13:40:00,37.65,37.66,37.64,37.66,47100.0,18.9304,18.9354,18.9254,18.9354,47100.0
2013-05-03 13:50:00,37.65,37.66,37.63,37.63,44700.0,18.9304,18.9354,18.9204,18.9204,44700.0
2013-05-03 14:00:00,37.63,37.66,37.63,37.66,121400.0,18.9204,18.9354,18.9204,18.9354,121400.0
2013-05-03 14:10:00,37.66,37.66,37.63,37.65,59900.0,18.9354,18.9354,18.9204,18.9304,59900.0
2013-05-03 14:20:00,37.65,37.66,37.63,37.66,49400.0,18.9304,18.9354,18.9204,18.9354,49400.0
2013-05-03 14:30:00,37.65,37.66,37.59,37.59,86700.0,18.9304,18.9354,18.9002,18.9002,86700.0
2013-05-03 14:40:00,37.59,37.61,37.55,37.57,107000.0,18.9002,18.9103,18.8801,18.8902,107000.0
2013-05-03 14:50:00,37.58,37.6,37.55,37.57,122200.0,18.8952,18.9053,18.8801,18.8902,122200.0
2013-05-03 15:00:00,37.56,37.59,37.56,37.59,131100.0,18.8852,18.9002,18.8852,18.9002,131100.0
2013-05-03 15:10:00,37.59,37.6,37.55,37.57,170200.0,18.9002,18.9053,18.8801,18.8902,170200.0
2013-05-03 15:20:00,37.56,37.58,37.54,37.56,191500.0,18.8852,18.8952,18.8751,18.8852,191500.0
2013-05-03 15:30:00,37.56,37.57,37.54,37.54,204200.0,18.8852,18.8902,18.8751,18.8751,204200.0
2013-05-03 15:40:00,37.54,37.57,37.52,37.53,212900.0,18.8751,18.8902,18.865,18.8701,212900.0
2013-05-03 15:50:00,37.53,37.54,37.5,37.54,470500.0,18.8701,18.8751,18.855,18.8751,470500.0
2013-05-06 09:30:00,37.52,37.67,37.44,37.53,118100.0,18.865,18.9405,18.8248,18.8701,118100.0
2013-05-06 09:40:00,37.52,37.53,37.41,37.48,132600.0,18.865,18.8701,18.8097,18.8449,132600.0
2013-05-06 09:50:00,37.48,37.5,37.39,37.44,149500.0,18.8449,18.855,18.7997,18.8248,149500.0
2013-05-06 10:00:00,37.45,37.5,37.39,37.41,175900.0,18.8299,18.855,18.7997,18.8097,175900.0
2013-05-06 10:10:00,37.41,37.45,37.4,37.42,58800.0,18.8097,18.8299,18.8047,18.8148,58800.0
2013-05-06 10:20:00,37.42,37.45,37.36,37.41,91500.0,18.8148,18.8299,18.7846,18.8097,91500.0
2013-05-06 10:30:00,37.41,37.45,37.38,37.4,68500.0,18.8097,18.8299,18.7947,18.8047,68500.0
2013-05-06 10:40:00,37.4,37.41,37.28,37.34,87300.0,18.8047,18.8097,18.7444,18.7745,87300.0
2013-05-06 10:50:00,37.34,37.37,37.32,37.34,136700.0,18.7745,18.7896,18.7645,18.7745,136700.0
2013-05-06 11:00:00,37.34,37.35,37.31,37.32,232800.0,18.7745,18.7796,18.7595,18.7645,232800.0
2013-05-06 11:10:00,37.32,37.34,37.28,37.33,86700.0,18.7645,18.7745,18.7444,18.7695,86700.0
2013-05-06 11:20:00,37.32,37.34,37.3,37.33,74800.0,18.7645,18.7745,18.7544,18.7695,74800.0
2013-05-06 11:30:00,37.33,37.35,37.29,37.34,108800.0,18.7695,18.7796,18.7494,18.7745,108800.0
2013-05-06 11:40:00,37.35,37.36,37.32,37.33,244500.0,18.7796,18.7846,18.7645,18.7695,244500.0
2013-05-06 11:50:00,37.34,37.35,37.32,37.33,186100.0,18.7745,18.7796,18.7645,18.7695,186100.0
2013-05-06 12:00:00,37.33,37.35,37.31,37.34,66700.0,18.7695,18.7796,18.7595,18.7745,66700.0
2013-05-06 12:10:00,37.34,37.36,37.33,37.36,99900.0,18.7745,18.7846,18.7695,18.7846,99900.0
2013-05-06 12:20:00,37.35,37.36,37.28,37.29,68400.0,18.7796,18.7846,18.7444,18.7494,68400.0
2013-05-06 12:30:00,37.29,37.36,37.28,37.34,59900.0,18.7494,18.7846,18.7444,18.7745,59900.0
2013-05-06 12:40:00,37.34,37.36,37.31,37.35,44900.0,18.7745,18.7846,18.7595,18.7796,44900.0
2013-05-06 12:50:00,37.35,37.4,37.32,37.35,56000.0,18.7796,18.8047,18.7645,18.7796,56000.0
2013-05-06 13:00:00,37.35,37.42,37.34,37.42,43400.0,18.7796,18.8148,18.7745,18.8148,43400.0
2013-05-06 13:10:00,37.41,37.43,37.4,37.43,47600.0,18.8097,18.8198,18.8047,18.8198,47600.0
2013-05-06 13:20:00,37.43,37.43,37.38,37.38,140500.0,18.8198,18.8198,18.7947,18.7947,140500.0
2013-05-06 13:30:00,37.39,37.41,37.35,37.36,215300.0,18.7997,18.8097,18.7796,18.7846,215300.0
2013-05-06 13:40:00,37.36,37.39,37.33,37.38,89700.0,18.7846,18.7997,18.7695,18.7947,89700.0
2013-05-06 13:50:00,37.38,37.42,37.36,37.41,90500.0,18.7947,18.8148,18.7846,18.8097,90500.0
2013-05-06 14:00:00,37.4,37.41,37.38,37.4,100800.0,18.8047,18.8097,18.7947,18.8047,100800.0
2013-05-06 14:10:00,37.39,37.41,37.38,37.39,105600.0,18.7997,18.8097,18.7947,18.7997,105600.0
2013-05-06 14:20:00,37.38,37.4,37.38,37.4,85600.0,18.7947,18.8047,18.7947,18.8047,85600.0
2013-05-06 14:30:00,37.4,37.42,37.39,37.4,290200.0,18.8047,18.8148,18.7997,18.8047,290200.0
2013-05-06 14:40:00,37.4,37.41,37.35,37.4,116400.0,18.8047,18.8097,18.7796,18.8047,116400.0
2013-05-06 14:50:00,37.4,37.45,37.37,37.38,123300.0,18.8047,18.8299,18.7896,18.7947,123300.0
2013-05-06 15:00:00,37.39,37.4,37.33,37.35,118200.0,18.7997,18.8047,18.7695,18.7796,118200.0
2013-05-06 15:10:00,37.35,37.35,37.27,37.28,159700.0,18.7796,18.7796,18.7393,18.7444,159700.0
2013-05-06 15:20:00,37.27,37.31,37.22,37.27,178600.0,18.7393,18.7595,18.7142,18.7393,178600.0
2013-05-06 15:30:00,37.27,37.3,37.25,37.28,195200.0,18.7393,18.7544,18.7293,18.7444,195200.0
2013-05-06 15:40:00,37.28,37.32,37.27,37.29,289400.0,18.7444,18.7645,18.7393,18.7494,289400.0
2013-05-06 15:50:00,37.3,37.3,37.24,37.29,392300.0,18.7544,18.7544,18.7243,18.7494,392300.0
2013-05-07 09:30:00,37.53,37.59,37.41,37.49,233300.0,18.8701,18.9002,18.8097,18.85,233300.0
2013-05-07 09:40:00,37.49,37.59,37.45,37.5,556200.0,18.85,18.9002,18.8299,18.855,556200.0
2013-05-07 09:50:00,37.49,37.52,37.44,37.47,192700.0,18.85,18.865,18.8248,18.8399,192700.0
2013-05-07 10:00:00,37.48,37.57,37.43,37.43,424600.0,18.8449,18.8902,18.8198,18.8198,424600.0
2013-05-07 10:10:00,37.43,37.45,37.17,37.18,297300.0,18.8198,18.8299,18.6891,18.6941,297300.0
2013-05-07 10:20:00,37.18,37.29,37.15,37.26,93700.0,18.6941,18.7494,18.679,18.7343,93700.0
2013-05-07 10:30:00,37.26,37.3,37.24,37.27,176500.0,18.7343,18.7544,18.7243,18.7393,176500.0
2013-05-07 10:40:00,37.27,37.28,37.17,37.17,197900.0,18.7393,18.7444,18.6891,18.6891,197900.0
2013-05-07 10:50:00,37.17,37.18,37.03,37.07,195700.0,18.6891,18.6941,18.6187,18.6388,195700.0
2013-05-07 11:00:00,37.07,37.08,37.0,37.05,194900.0,18.6388,18.6438,18.6036,18.6287,194900.0
2013-05-07 11:10:00,37.06,37.07,37.0,37.07,84600.0,18.6338,18.6388,18.6036,18.6388,84600.0
2013-05-07 11:20:00,37.06,37.07,36.99,37.03,118600.0,18.6338,18.6388,18.5986,18.6187,118600.0
2013-05-07 11:30:00,37.03,37.11,37.02,37.05,233200.0,18.6187,18.6589,18.6136,18.6287,233200.0
2013-05-07 11:40:00,37.05,37.13,36.99,37.0,209000.0,18.6287,18.669,18.5986,18.6036,209000.0
2013-05-07 11:50:00,36.99,37.01,36.98,37.0,144800.0,18.5986,18.6086,18.5935,18.6036,144800.0
2013-05-07 12:00:00,37.01,37.02,36.99,37.0,162500.0,18.6086,18.6136,18.5986,18.6036,162500.0
2013-05-07 12:10:00,37.0,37.01,36.99,37.0,107900.0,18.6036,18.6086,18.5986,18.6036,107900.0
2013-05-07 12:20:00,37.0,37.04,36.91,36.94,273400.0,18.6036,18.6237,18.5583,18.5734,273400.0
2013-05-07 12:30:00,36.94,36.98,36.89,36.98,193600.0,18.5734,18.5935,18.5483,18.5935,193600.0
2013-05-07 12:40:00,36.97,37.07,36.95,37.03,176500.0,18.5885,18.6388,18.5785,18.6187,176500.0
2013-05-07 12:50:00,37.04,37.09,36.99,37.09,94100.0,18.6237,18.6488,18.5986,18.6488,94100.0
2013-05-07 13:00:00,37.09,37.16,37.08,37.14,55000.0,18.6488,18.684,18.6438,18.674,55000.0
2013-05-07 13:10:00,37.15,37.15,37.03,37.05,174300.0,18.679,18.679,18.6187,18.6287,174300.0
2013-05-07 13:20:00,37.05,37.05,37.0,37.04,102900.0,18.6287,18.6287,18.6036,18.6237,102900.0
2013-05-07 13:30:00,37.05,37.05,37.01,37.04,160500.0,18.6287,18.6287,18.6086,18.6237,160500.0
2013-05-07 13:40:00,37.05,37.11,37.04,37.09,131600.0,18.6287,18.6589,18.6237,18.6488,131600.0
2013-05-07 13:50:00,37.09,37.1,37.04,37.08,142500.0,18.6488,18.6539,18.6237,18.6438,142500.0
2013-05-07 14:00:00,37.09,37.12,37.08,37.09,117700.0,18.6488,18.6639,18.6438,18.6488,117700.0
2013-05-07 14:10:00,37.1,37.15,37.09,37.13,92800.0,18.6539,18.679,18.6488,18.669,92800.0
2013-05-07 14:20:00,37.13,37.15,37.09,37.11,112300.0,18.669,18.679,18.6488,18.6589,112300.0
2013-05-07 14:30:00,37.11,37.13,37.02,37.04,287800.0,18.6589,18.669,18.6136,18.6237,287800.0
2013-05-07 14:40:00,37.03,37.04,36.94,36.99,151000.0,18.6187,18.6237,18.5734,18.5986,151000.0
2013-05-07 14:50:00,36.99,37.02,36.97,36.99,190900.0,18.5986,18.6136,18.5885,18.5986,190900.0
2013-05-07 15:00:00,37.0,37.03,36.96,37.03,157100.0,18.6036,18.6187,18.5835,18.6187,157100.0
2013-05-07 15:10:00,37.04,37.05,36.98,36.99,234500.0,18.6237,18.6287,18.5935,18.5986,234500.0
2013-05-07 15:20:00,36.99,37.01,36.98,37.0,182700.0,18.5986,18.6086,18.5935,18.6036,182700.0
2013-05-07 15:30:00,37.0,37.0,36.97,37.0,353100.0,18.6036,18.6036,18.5885,18.6036,353100.0
2013-05-07 15:40:00,36.99,37.0,36.95,36.96,350700.0,18.5986,18.6036,18.5785,18.5835,350700.0
2013-05-07 15:50:00,36.97,36.98,36.96,36.98,584400.0,18.5885,18.5935,18.5835,18.5935,584400.0
2013-05-08 09:30:00,35.48,35.65,35.27,35.55,3391900.0,17.8393,17.9248,17.7337,17.8745,3391900.0
2013-05-08 09:40:00,35.56,35.77,35.5,35.59,2165500.0,17.8796,17.9851,17.8494,17.8946,2165500.0
2013-05-08 09:50:00,35.59,35.79,35.59,35.66,1054400.0,17.8946,17.9952,17.8946,17.9298,1054400.0
2013-05-08 10:00:00,35.66,35.76,35.64,35.76,1491800.0,17.9298,17.9801,17.9198,17.9801,1491800.0
2013-05-08 10:10:00,35.76,35.79,35.52,35.6,1188700.0,17.9801,17.9952,17.8594,17.8997,1188700.0
2013-05-08 10:20:00,35.6,35.6,35.48,35.57,544800.0,17.8997,17.8997,17.8393,17.8846,544800.0
2013-05-08 10:30:00,35.56,35.61,35.53,35.57,494300.0,17.8796,17.9047,17.8645,17.8846,494300.0
2013-05-08 10:40:00,35.57,35.63,35.54,35.6,956700.0,17.8846,17.9148,17.8695,17.8997,956700.0
2013-05-08 10:50:00,35.59,35.61,35.54,35.55,861100.0,17.8946,17.9047,17.8695,17.8745,861100.0
2013-05-08 11:00:00,35.55,35.61,35.55,35.58,445600.0,17.8745,17.9047,17.8745,17.8896,445600.0
2013-05-08 11:10:00,35.58,35.74,35.58,35.71,729100.0,17.8896,17.9701,17.8896,17.955,729100.0
2013-05-08 11:20:00,35.7,35.71,35.61,35.64,481800.0,17.95,17.955,17.9047,17.9198,481800.0
2013-05-08 11:30:00,35.64,35.65,35.61,35.62,157500.0,17.9198,17.9248,17.9047,17.9097,157500.0
2013-05-08 11:40:00,35.63,35.64,35.59,35.59,424200.0,17.9148,17.9198,17.8946,17.8946,424200.0
2013-05-08 11:50:00,35.59,35.63,35.55,35.62,437700.0,17.8946,17.9148,17.8745,17.9097,437700.0
2013-05-08 12:00:00,35.63,35.64,35.5,35.5,579900.0,17.9148,17.9198,17.8494,17.8494,579900.0
2013-05-08 12:10:00,35.5,35.5,35.28,35.35,663500.0,17.8494,17.8494,17.7388,17.774,663500.0
2013-05-08 12:20:00,35.35,35.36,35.06,35.06,368600.0,17.774,17.779,17.6282,17.6282,368600.0
2013-05-08 12:30:00,35.06,35.28,35.05,35.18,576200.0,17.6282,17.7388,17.6231,17.6885,576200.0
2013-05-08 12:40:00,35.17,35.26,35.16,35.17,315400.0,17.6835,17.7287,17.6784,17.6835,315400.0
2013-05-08 12:50:00,35.16,35.18,35.09,35.12,369200.0,17.6784,17.6885,17.6432,17.6583,369200.0
2013-05-08 13:00:00,35.11,35.12,35.02,35.07,546200.0,17.6533,17.6583,17.608,17.6332,546200.0
2013-05-08 13:10:00,35.08,35.24,35.08,35.21,319900.0,17.6382,17.7187,17.6382,17.7036,319900.0
2013-05-08 13:20:00,35.21,35.25,35.14,35.22,314200.0,17.7036,17.7237,17.6684,17.7086,314200.0
2013-05-08 13:30:00,35.22,35.33,35.22,35.31,289200.0,17.7086,17.7639,17.7086,17.7539,289200.0
2013-05-08 13:40:00,35.32,35.33,35.2,35.2,216100.0,17.7589,17.7639,17.6986,17.6986,216100.0
2013-05-08 13:50:00,35.2,35.22,35.13,35.18,272400.0,17.6986,17.7086,17.6634,17.6885,272400.0
2013-05-08 14:00:00,35.17,35.23,35.15,35.16,405800.0,17.6835,17.7136,17.6734,17.6784,405800.0
2013-05-08 14:10:00,35.16,35.31,35.16,35.27,321000.0,17.6784,17.7539,17.6784,17.7337,321000.0
2013-05-08 14:20:00,35.3,35.48,35.29,35.31,396200.0,17.7488,17.8393,17.7438,17.7539,396200.0
2013-05-08 14:30:00,35.3,35.46,35.29,35.46,275100.0,17.7488,17.8293,17.7438,17.8293,275100.0
2013-05-08 14:40:00,35.46,35.5,35.3,35.34,419700.0,17.8293,17.8494,17.7488,17.7689,419700.0
2013-05-08 14:50:00,35.34,35.45,35.32,35.43,251200.0,17.7689,17.8243,17.7589,17.8142,251200.0
2013-05-08 15:00:00,35.42,35.43,35.34,35.36,392800.0,17.8092,17.8142,17.7689,17.779,392800.0
2013-05-08 15:10:00,35.37,35.41,35.35,35.4,338400.0,17.784,17.8041,17.774,17.7991,338400.0
2013-05-08 15:20:00,35.41,35.56,35.38,35.51,808700.0,17.8041,17.8796,17.7891,17.8544,808700.0
2013-05-08 15:30:00,35.51,35.6,35.5,35.6,542700.0,17.8544,17.8997,17.8494,17.8997,542700.0
2013-05-08 15:40:00,35.6,35.82,35.59,35.81,867900.0,17.8997,18.0103,17.8946,18.0053,867900.0
2013-05-08 15:50:00,35.81,35.82,35.54,35.6,1596600.0,18.0053,18.0103,17.8695,17.8997,1596600.0
2013-05-09 09:30:00,35.63,36.0,35.47,35.85,493800.0,17.9148,18.1008,17.8343,18.0254,493800.0
2013-05-09 09:40:00,35.85,35.92,35.78,35.85,280200.0,18.0254,18.0606,17.9902,18.0254,280200.0
2013-05-09 09:50:00,35.85,35.94,35.84,35.88,251300.0,18.0254,18.0706,18.0203,18.0405,251300.0
2013-05-09 10:00:00,35.88,35.93,35.84,35.85,371000.0,18.0405,18.0656,18.0203,18.0254,371000.0
2013-05-09 10:10:00,35.85,35.98,35.85,35.94,264900.0,18.0254,18.0907,18.0254,18.0706,264900.0
2013-05-09 10:20:00,35.93,36.05,35.92,36.01,353800.0,18.0656,18.1259,18.0606,18.1058,353800.0
2013-05-09 10:30:00,36.01,36.11,36.0,36.09,277300.0,18.1058,18.1561,18.1008,18.146,277300.0
2013-05-09 10:40:00,36.1,36.18,36.07,36.17,187700.0,18.1511,18.1913,18.136,18.1863,187700.0
2013-05-09 10:50:00,36.17,36.2,36.14,36.15,233700.0,18.1863,18.2014,18.1712,18.1762,233700.0
2013-05-09 11:00:00,36.14,36.29,36.1,36.26,248200.0,18.1712,18.2466,18.1511,18.2315,248200.0
2013-05-09 11:10:00,36.26,36.31,36.26,36.27,171800.0,18.2315,18.2567,18.2315,18.2365,171800.0
2013-05-09 11:20:00,36.27,36.3,36.21,36.25,341800.0,18.2365,18.2516,18.2064,18.2265,341800.0
2013-05-09 11:30:00,36.25,36.26,36.16,36.24,163600.0,18.2265,18.2315,18.1812,18.2215,163600.0
2013-05-09 11:40:00,36.24,36.33,36.24,36.27,213900.0,18.2215,18.2667,18.2215,18.2365,213900.0
2013-05-09 11:50:00,36.26,36.31,36.23,36.3,109800.0,18.2315,18.2567,18.2164,18.2516,109800.0
2013-05-09 12:00:00,36.29,36.45,36.29,36.45,199900.0,18.2466,18.3271,18.2466,18.3271,199900.0
2013-05-09 12:10:00,36.45,36.56,36.4,36.41,484600.0,18.3271,18.3824,18.3019,18.3069,484600.0
2013-05-09 12:20:00,36.4,36.44,36.35,36.42,90000.0,18.3019,18.322,18.2768,18.312,90000.0
2013-05-09 12:30:00,36.43,36.54,36.42,36.51,218900.0,18.317,18.3723,18.312,18.3572,218900.0
2013-05-09 12:40:00,36.52,36.59,36.51,36.58,135800.0,18.3622,18.3974,18.3572,18.3924,135800.0
2013-05-09 12:50:00,36.57,36.58,36.54,36.55,105700.0,18.3874,18.3924,18.3723,18.3773,105700.0
2013-05-09 13:00:00,36.55,36.58,36.54,36.55,212200.0,18.3773,18.3924,18.3723,18.3773,212200.0
2013-05-09 13:10:00,36.55,36.68,36.55,36.67,316100.0,18.3773,18.4427,18.3773,18.4377,316100.0
2013-05-09 13:20:00,36.68,36.7,36.66,36.69,205700.0,18.4427,18.4528,18.4326,18.4477,205700.0
2013-05-09 13:30:00,36.69,36.73,36.67,36.67,124900.0,18.4477,18.4678,18.4377,18.4377,124900.0
2013-05-09 13:40:00,36.68,36.76,36.66,36.76,167200.0,18.4427,18.4829,18.4326,18.4829,167200.0
2013-05-09 13:50:00,36.75,36.83,36.74,36.8,303600.0,18.4779,18.5181,18.4729,18.503,303600.0
2013-05-09 14:00:00,36.8,36.82,36.79,36.8,204900.0,18.503,18.5131,18.498,18.503,204900.0
2013-05-09 14:10:00,36.8,36.86,36.79,36.86,205000.0,18.503,18.5332,18.498,18.5332,205000.0
2013-05-09 14:20:00,36.86,36.92,36.84,36.85,203500.0,18.5332,18.5634,18.5231,18.5282,203500.0
2013-05-09 14:30:00,36.84,36.88,36.83,36.86,275100.0,18.5231,18.5433,18.5181,18.5332,275100.0
2013-05-09 14:40:00,36.85,36.92,36.83,36.9,677900.0,18.5282,18.5634,18.5181,18.5533,677900.0
2013-05-09 14:50:00,36.9,36.91,36.77,36.83,1431600.0,18.5533,18.5583,18.4879,18.5181,1431600.0
2013-05-09 15:00:00,36.83,36.87,36.71,36.8,994300.0,18.5181,18.5382,18.4578,18.503,994300.0
2013-05-09 15:10:00,36.8,36.83,36.61,36.66,733900.0,18.503,18.5181,18.4075,18.4326,733900.0
2013-05-09 15:20:00,36.66,36.69,36.61,36.69,254400.0,18.4326,18.4477,18.4075,18.4477,254400.0
2013-05-09 15:30:00,36.69,36.77,36.68,36.75,714900.0,18.4477,18.4879,18.4427,18.4779,714900.0
2013-05-09 15:40:00,36.75,36.84,36.74,36.82,932700.0,18.4779,18.5231,18.4729,18.5131,932700.0
2013-05-09 15:50:00,36.82,36.87,36.81,36.85,1539900.0,18.5131,18.5382,18.5081,18.5282,1539900.0
2013-05-10 09:30:00,36.57,36.75,36.52,36.64,300000.0,18.3874,18.4779,18.3622,18.4226,300000.0
2013-05-10 09:40:00,36.64,36.67,36.39,36.52,400700.0,18.4226,18.4377,18.2969,18.3622,400700.0
2013-05-10 09:50:00,36.51,36.59,36.49,36.56,321600.0,18.3572,18.3974,18.3472,18.3824,321600.0
2013-05-10 10:00:00,36.55,36.58,36.41,36.42,240700.0,18.3773,18.3924,18.3069,18.312,240700.0
2013-05-10 10:10:00,36.42,36.48,36.37,36.45,151200.0,18.312,18.3421,18.2868,18.3271,151200.0
2013-05-10 10:20:00,36.44,36.48,36.39,36.41,138800.0,18.322,18.3421,18.2969,18.3069,138800.0
2013-05-10 10:30:00,36.4,36.49,36.39,36.49,218300.0,18.3019,18.3472,18.2969,18.3472,218300.0
2013-05-10 10:40:00,36.48,36.56,36.46,36.56,172400.0,18.3421,18.3824,18.3321,18.3824,172400.0
2013-05-10 10:50:00,36.57,36.59,36.53,36.56,153000.0,18.3874,18.3974,18.3673,18.3824,153000.0
2013-05-10 11:00:00,36.57,36.64,36.55,36.59,127500.0,18.3874,18.4226,18.3773,18.3974,127500.0
2013-05-10 11:10:00,36.6,36.76,36.59,36.75,114800.0,18.4025,18.4829,18.3974,18.4779,114800.0
2013-05-10 11:20:00,36.75,36.79,36.69,36.77,150100.0,18.4779,18.498,18.4477,18.4879,150100.0
2013-05-10 11:30:00,36.79,36.83,36.74,36.82,77600.0,18.498,18.5181,18.4729,18.5131,77600.0
2013-05-10 11:40:00,36.82,36.82,36.73,36.74,270300.0,18.5131,18.5131,18.4678,18.4729,270300.0
2013-05-10 11:50:00,36.74,36.78,36.7,36.76,102600.0,18.4729,18.493,18.4528,18.4829,102600.0
2013-05-10 12:00:00,36.76,36.8,36.65,36.68,270000.0,18.4829,18.503,18.4276,18.4427,270000.0
2013-05-10 12:10:00,36.69,36.75,36.69,36.75,118700.0,18.4477,18.4779,18.4477,18.4779,118700.0
2013-05-10 12:20:00,36.75,36.75,36.73,36.74,95400.0,18.4779,18.4779,18.4678,18.4729,95400.0
2013-05-10 12:30:00,36.74,36.76,36.73,36.74,113000.0,18.4729,18.4829,18.4678,18.4729,113000.0
2013-05-10 12:40:00,36.74,36.78,36.73,36.74,91300.0,18.4729,18.493,18.4678,18.4729,91300.0
2013-05-10 12:50:00,36.74,36.76,36.68,36.68,69900.0,18.4729,18.4829,18.4427,18.4427,69900.0
2013-05-10 13:00:00,36.68,36.7,36.66,36.68,57700.0,18.4427,18.4528,18.4326,18.4427,57700.0
2013-05-10 13:10:00,36.67,36.67,36.61,36.63,65500.0,18.4377,18.4377,18.4075,18.4176,65500.0
2013-05-10 13:20:00,36.62,36.64,36.58,36.6,120500.0,18.4125,18.4226,18.3924,18.4025,120500.0
2013-05-10 13:30:00,36.6,36.61,36.54,36.57,59100.0,18.4025,18.4075,18.3723,18.3874,59100.0
2013-05-10 13:40:00,36.57,36.61,36.56,36.59,67800.0,18.3874,18.4075,18.3824,18.3974,67800.0
2013-05-10 13:50:00,36.58,36.61,36.56,36.58,54900.0,18.3924,18.4075,18.3824,18.3924,54900.0
2013-05-10 14:00:00,36.59,36.64,36.58,36.64,92700.0,18.3974,18.4226,18.3924,18.4226,92700.0
2013-05-10 14:10:00,36.63,36.66,36.54,36.54,54400.0,18.4176,18.4326,18.3723,18.3723,54400.0
2013-05-10 14:20:00,36.54,36.61,36.51,36.57,90900.0,18.3723,18.4075,18.3572,18.3874,90900.0
2013-05-10 14:30:00,36.56,36.58,36.5,36.5,59600.0,18.3824,18.3924,18.3522,18.3522,59600.0
2013-05-10 14:40:00,36.51,36.59,36.5,36.59,81300.0,18.3572,18.3974,18.3522,18.3974,81300.0
2013-05-10 14:50:00,36.58,36.6,36.53,36.59,161300.0,18.3924,18.4025,18.3673,18.3974,161300.0
2013-05-10 15:00:00,36.59,36.61,36.54,36.56,88600.0,18.3974,18.4075,18.3723,18.3824,88600.0
2013-05-10 15:10:00,36.55,36.59,36.45,36.49,264300.0,18.3773,18.3974,18.3271,18.3472,264300.0
2013-05-10 15:20:00,36.5,36.52,36.44,36.45,140300.0,18.3522,18.3622,18.322,18.3271,140300.0
2013-05-10 15:30:00,36.45,36.47,36.4,36.43,312800.0,18.3271,18.3371,18.3019,18.317,312800.0
2013-05-10 15:40:00,36.44,36.51,36.43,36.45,331700.0,18.322,18.3572,18.317,18.3271,331700.0
2013-05-10 15:50:00,36.45,36.5,36.45,36.49,387000.0,18.3271,18.3522,18.3271,18.3472,387000.0
2013-05-13 09:30:00,36.5,36.59,36.29,36.31,115400.0,18.3522,18.3974,18.2466,18.2567,115400.0
2013-05-13 09:40:00,36.31,36.41,36.25,36.37,118900.0,18.2567,18.3069,18.2265,18.2868,118900.0
2013-05-13 09:50:00,36.36,36.38,36.27,36.31,133000.0,18.2818,18.2919,18.2365,18.2567,133000.0
2013-05-13 10:00:00,36.29,36.34,36.23,36.29,153100.0,18.2466,18.2717,18.2164,18.2466,153100.0
2013-05-13 10:10:00,36.28,36.32,36.2,36.28,159600.0,18.2416,18.2617,18.2014,18.2416,159600.0
2013-05-13 10:20:00,36.27,36.27,36.08,36.15,109900.0,18.2365,18.2365,18.141,18.1762,109900.0
2013-05-13 10:30:00,36.15,36.28,36.12,36.26,138100.0,18.1762,18.2416,18.1611,18.2315,138100.0
2013-05-13 10:40:00,36.26,36.27,36.13,36.22,121900.0,18.2315,18.2365,18.1662,18.2114,121900.0
2013-05-13 10:50:00,36.22,36.27,36.17,36.25,125600.0,18.2114,18.2365,18.1863,18.2265,125600.0
2013-05-13 11:00:00,36.25,36.28,36.16,36.18,85600.0,18.2265,18.2416,18.1812,18.1913,85600.0
2013-05-13 11:10:00,36.18,36.21,36.12,36.13,41700.0,18.1913,18.2064,18.1611,18.1662,41700.0
2013-05-13 11:20:00,36.12,36.18,36.11,36.17,42100.0,18.1611,18.1913,18.1561,18.1863,42100.0
2013-05-13 11:30:00,36.18,36.22,36.17,36.2,77200.0,18.1913,18.2114,18.1863,18.2014,77200.0
2013-05-13 11:40:00,36.2,36.21,36.17,36.2,59800.0,18.2014,18.2064,18.1863,18.2014,59800.0
2013-05-13 11:50:00,36.2,36.21,36.16,36.2,57600.0,18.2014,18.2064,18.1812,18.2014,57600.0
2013-05-13 12:00:00,36.2,36.24,36.19,36.23,66800.0,18.2014,18.2215,18.1963,18.2164,66800.0
2013-05-13 12:10:00,36.24,36.3,36.24,36.27,38500.0,18.2215,18.2516,18.2215,18.2365,38500.0
2013-05-13 12:20:00,36.27,36.27,36.21,36.22,33900.0,18.2365,18.2365,18.2064,18.2114,33900.0
2013-05-13 12:30:00,36.23,36.27,36.2,36.27,654400.0,18.2164,18.2365,18.2014,18.2365,654400.0
2013-05-13 12:40:00,36.27,36.31,36.26,36.3,90300.0,18.2365,18.2567,18.2315,18.2516,90300.0
2013-05-13 12:50:00,36.29,36.31,36.26,36.3,100100.0,18.2466,18.2567,18.2315,18.2516,100100.0
2013-05-13 13:00:00,36.3,36.34,36.29,36.32,95400.0,18.2516,18.2717,18.2466,18.2617,95400.0
2013-05-13 13:10:00,36.33,36.44,36.32,36.44,80000.0,18.2667,18.322,18.2617,18.322,80000.0
2013-05-13 13:20:00,36.43,36.47,36.39,36.4,86000.0,18.317,18.3371,18.2969,18.3019,86000.0
2013-05-13 13:30:00,36.39,36.4,36.34,36.35,123100.0,18.2969,18.3019,18.2717,18.2768,123100.0
2013-05-13 13:40:00,36.36,36.39,36.31,36.39,193400.0,18.2818,18.2969,18.2567,18.2969,193400.0
2013-05-13 13:50:00,36.38,36.44,36.38,36.41,87300.0,18.2919,18.322,18.2919,18.3069,87300.0
2013-05-13 14:00:00,36.41,36.44,36.36,36.36,110300.0,18.3069,18.322,18.2818,18.2818,110300.0
2013-05-13 14:10:00,36.35,36.36,36.32,36.33,201100.0,18.2768,18.2818,18.2617,18.2667,201100.0
2013-05-13 14:20:00,36.34,36.35,36.3,36.32,81600.0,18.2717,18.2768,18.2516,18.2617,81600.0
2013-05-13 14:30:00,36.32,36.44,36.32,36.43,77200.0,18.2617,18.322,18.2617,18.317,77200.0
2013-05-13 14:40:00,36.42,36.47,36.39,36.41,83700.0,18.312,18.3371,18.2969,18.3069,83700.0
2013-05-13 14:50:00,36.41,36.45,36.4,36.45,54700.0,18.3069,18.3271,18.3019,18.3271,54700.0
2013-05-13 15:00:00,36.45,36.45,36.39,36.4,69400.0,18.3271,18.3271,18.2969,18.3019,69400.0
2013-05-13 15:10:00,36.4,36.45,36.38,36.43,155000.0,18.3019,18.3271,18.2919,18.317,155000.0
2013-05-13 15:20:00,36.42,36.43,36.34,36.42,108600.0,18.312,18.317,18.2717,18.312,108600.0
2013-05-13 15:30:00,36.42,36.5,36.41,36.5,123100.0,18.312,18.3522,18.3069,18.3522,123100.0
2013-05-13 15:40:00,36.49,36.5,36.45,36.45,100000.0,18.3472,18.3522,18.3271,18.3271,100000.0
2013-05-13 15:50:00,36.45,36.49,36.44,36.48,207600.0,18.3271,18.3472,18.322,18.3421,207600.0
2013-05-14 09:30:00,36.4,36.63,36.4,36.5,273800.0,18.3019,18.4176,18.3019,18.3522,273800.0
2013-05-14 09:40:00,36.48,36.5,36.41,36.47,208400.0,18.3421,18.3522,18.3069,18.3371,208400.0
2013-05-14 09:50:00,36.46,36.55,36.45,36.52,271100.0,18.3321,18.3773,18.3271,18.3622,271100.0
2013-05-14 10:00:00,36.53,36.54,36.47,36.51,175200.0,18.3673,18.3723,18.3371,18.3572,175200.0
2013-05-14 10:10:00,36.51,36.53,36.47,36.51,387200.0,18.3572,18.3673,18.3371,18.3572,387200.0
2013-05-14 10:20:00,36.5,36.57,36.49,36.56,225600.0,18.3522,18.3874,18.3472,18.3824,225600.0
2013-05-14 10:30:00,36.57,36.71,36.56,36.65,228200.0,18.3874,18.4578,18.3824,18.4276,228200.0
2013-05-14 10:40:00,36.64,36.66,36.61,36.65,98600.0,18.4226,18.4326,18.4075,18.4276,98600.0
2013-05-14 10:50:00,36.65,36.7,36.64,36.69,125700.0,18.4276,18.4528,18.4226,18.4477,125700.0
2013-05-14 11:00:00,36.69,36.71,36.66,36.66,57300.0,18.4477,18.4578,18.4326,18.4326,57300.0
2013-05-14 11:10:00,36.66,36.7,36.66,36.68,74200.0,18.4326,18.4528,18.4326,18.4427,74200.0
2013-05-14 11:20:00,36.69,36.71,36.68,36.7,81200.0,18.4477,18.4578,18.4427,18.4528,81200.0
2013-05-14 11:30:00,36.7,36.7,36.65,36.68,65100.0,18.4528,18.4528,18.4276,18.4427,65100.0
2013-05-14 11:40:00,36.69,36.71,36.67,36.69,70300.0,18.4477,18.4578,18.4377,18.4477,70300.0
2013-05-14 11:50:00,36.68,36.7,36.66,36.69,46800.0,18.4427,18.4528,18.4326,18.4477,46800.0
2013-05-14 12:00:00,36.68,36.68,36.64,36.67,77000.0,18.4427,18.4427,18.4226,18.4377,77000.0
2013-05-14 12:10:00,36.66,36.71,36.66,36.7,192200.0,18.4326,18.4578,18.4326,18.4528,192200.0
2013-05-14 12:20:00,36.7,36.71,36.65,36.67,62900.0,18.4528,18.4578,18.4276,18.4377,62900.0
2013-05-14 12:30:00,36.66,36.68,36.63,36.64,105700.0,18.4326,18.4427,18.4176,18.4226,105700.0
2013-05-14 12:40:00,36.65,36.65,36.58,36.6,60700.0,18.4276,18.4276,18.3924,18.4025,60700.0
2013-05-14 12:50:00,36.6,36.62,36.57,36.59,65400.0,18.4025,18.4125,18.3874,18.3974,65400.0
2013-05-14 13:00:00,36.59,36.61,36.58,36.6,109400.0,18.3974,18.4075,18.3924,18.4025,109400.0
2013-05-14 13:10:00,36.6,36.61,36.56,36.59,76900.0,18.4025,18.4075,18.3824,18.3974,76900.0
2013-05-14 13:20:00,36.6,36.61,36.59,36.6,74500.0,18.4025,18.4075,18.3974,18.4025,74500.0
2013-05-14 13:30:00,36.6,36.61,36.54,36.55,177900.0,18.4025,18.4075,18.3723,18.3773,177900.0
2013-05-14 13:40:00,36.55,36.56,36.55,36.56,70600.0,18.3773,18.3824,18.3773,18.3824,70600.0
2013-05-14 13:50:00,36.55,36.57,36.52,36.53,93500.0,18.3773,18.3874,18.3622,18.3673,93500.0
2013-05-14 14:00:00,36.52,36.53,36.47,36.47,91100.0,18.3622,18.3673,18.3371,18.3371,91100.0
2013-05-14 14:10:00,36.47,36.47,36.43,36.45,176700.0,18.3371,18.3371,18.317,18.3271,176700.0
2013-05-14 14:20:00,36.45,36.45,36.39,36.41,112400.0,18.3271,18.3271,18.2969,18.3069,112400.0
2013-05-14 14:30:00,36.41,36.55,36.41,36.54,113500.0,18.3069,18.3773,18.3069,18.3723,113500.0
2013-05-14 14:40:00,36.53,36.56,36.53,36.55,67600.0,18.3673,18.3824,18.3673,18.3773,67600.0
2013-05-14 14:50:00,36.56,36.61,36.55,36.59,83400.0,18.3824,18.4075,18.3773,18.3974,83400.0
2013-05-14 15:00:00,36.59,36.61,36.56,36.59,74400.0,18.3974,18.4075,18.3824,18.3974,74400.0
2013-05-14 15:10:00,36.58,36.62,36.57,36.6,84400.0,18.3924,18.4125,18.3874,18.4025,84400.0
2013-05-14 15:20:00,36.6,36.62,36.56,36.56,98600.0,18.4025,18.4125,18.3824,18.3824,98600.0
2013-05-14 15:30:00,36.56,36.6,36.54,36.58,208700.0,18.3824,18.4025,18.3723,18.3924,208700.0
2013-05-14 15:40:00,36.58,36.64,36.55,36.64,141700.0,18.3924,18.4226,18.3773,18.4226,141700.0
2013-05-14 15:50:00,36.64,36.65,36.61,36.65,276600.0,18.4226,18.4276,18.4075,18.4276,276600.0
2013-05-15 09:30:00,36.59,36.71,36.52,36.67,121100.0,18.3974,18.4578,18.3622,18.4377,121100.0
2013-05-15 09:40:00,36.67,36.73,36.64,36.69,107800.0,18.4377,18.4678,18.4226,18.4477,107800.0
2013-05-15 09:50:00,36.69,36.71,36.59,36.62,211300.0,18.4477,18.4578,18.3974,18.4125,211300.0
2013-05-15 10:00:00,36.62,36.71,36.5,36.51,58600.0,18.4125,18.4578,18.3522,18.3572,58600.0
2013-05-15 10:10:00,36.5,36.56,36.43,36.48,92400.0,18.3522,18.3824,18.317,18.3421,92400.0
2013-05-15 10:20:00,36.49,36.53,36.34,36.34,103700.0,18.3472,18.3673,18.2717,18.2717,103700.0
2013-05-15 10:30:00,36.35,36.41,36.33,36.34,69600.0,18.2768,18.3069,18.2667,18.2717,69600.0
2013-05-15 10:40:00,36.35,36.37,36.31,36.32,107100.0,18.2768,18.2868,18.2567,18.2617,107100.0
2013-05-15 10:50:00,36.32,36.35,36.3,36.35,78800.0,18.2617,18.2768,18.2516,18.2768,78800.0
2013-05-15 11:00:00,36.35,36.44,36.34,36.38,133400.0,18.2768,18.322,18.2717,18.2919,133400.0
2013-05-15 11:10:00,36.38,36.52,36.36,36.52,101800.0,18.2919,18.3622,18.2818,18.3622,101800.0
2013-05-15 11:20:00,36.52,36.56,36.48,36.49,84100.0,18.3622,18.3824,18.3421,18.3472,84100.0
2013-05-15 11:30:00,36.5,36.57,36.45,36.57,74900.0,18.3522,18.3874,18.3271,18.3874,74900.0
2013-05-15 11:40:00,36.57,36.68,36.57,36.68,76600.0,18.3874,18.4427,18.3874,18.4427,76600.0
2013-05-15 11:50:00,36.68,36.73,36.65,36.73,134900.0,18.4427,18.4678,18.4276,18.4678,134900.0
2013-05-15 12:00:00,36.72,36.72,36.65,36.71,82900.0,18.4628,18.4628,18.4276,18.4578,82900.0
2013-05-15 12:10:00,36.71,36.87,36.71,36.81,175900.0,18.4578,18.5382,18.4578,18.5081,175900.0
2013-05-15 12:20:00,36.81,36.82,36.76,36.76,68500.0,18.5081,18.5131,18.4829,18.4829,68500.0
2013-05-15 12:30:00,36.77,36.88,36.77,36.87,67700.0,18.4879,18.5433,18.4879,18.5382,67700.0
2013-05-15 12:40:00,36.88,36.91,36.87,36.9,98600.0,18.5433,18.5583,18.5382,18.5533,98600.0
2013-05-15 12:50:00,36.89,36.93,36.85,36.86,57700.0,18.5483,18.5684,18.5282,18.5332,57700.0
2013-05-15 13:00:00,36.85,36.85,36.8,36.82,102900.0,18.5282,18.5282,18.503,18.5131,102900.0
2013-05-15 13:10:00,36.82,36.85,36.78,36.79,43600.0,18.5131,18.5282,18.493,18.498,43600.0
2013-05-15 13:20:00,36.8,36.82,36.73,36.75,74600.0,18.503,18.5131,18.4678,18.4779,74600.0
2013-05-15 13:30:00,36.74,36.77,36.7,36.72,82100.0,18.4729,18.4879,18.4528,18.4628,82100.0
2013-05-15 13:40:00,36.72,36.76,36.69,36.69,53900.0,18.4628,18.4829,18.4477,18.4477,53900.0
2013-05-15 13:50:00,36.69,36.75,36.66,36.66,68800.0,18.4477,18.4779,18.4326,18.4326,68800.0
2013-05-15 14:00:00,36.67,36.68,36.63,36.63,72600.0,18.4377,18.4427,18.4176,18.4176,72600.0
2013-05-15 14:10:00,36.63,36.64,36.58,36.61,71200.0,18.4176,18.4226,18.3924,18.4075,71200.0
2013-05-15 14:20:00,36.61,36.68,36.58,36.68,60400.0,18.4075,18.4427,18.3924,18.4427,60400.0
2013-05-15 14:30:00,36.68,36.7,36.64,36.64,62000.0,18.4427,18.4528,18.4226,18.4226,62000.0
2013-05-15 14:40:00,36.64,36.67,36.59,36.65,87400.0,18.4226,18.4377,18.3974,18.4276,87400.0
2013-05-15 14:50:00,36.64,36.67,36.61,36.66,80100.0,18.4226,18.4377,18.4075,18.4326,80100.0
2013-05-15 15:00:00,36.65,36.71,36.62,36.71,74800.0,18.4276,18.4578,18.4125,18.4578,74800.0
2013-05-15 15:10:00,36.7,36.75,36.66,36.68,82200.0,18.4528,18.4779,18.4326,18.4427,82200.0
2013-05-15 15:20:00,36.69,36.74,36.66,36.74,95600.0,18.4477,18.4729,18.4326,18.4729,95600.0
2013-05-15 15:30:00,36.74,36.79,36.73,36.76,132200.0,18.4729,18.498,18.4678,18.4829,132200.0
2013-05-15 15:40:00,36.76,36.78,36.74,36.74,203600.0,18.4829,18.493,18.4729,18.4729,203600.0
2013-05-15 15:50:00,36.74,36.76,36.7,36.73,431500.0,18.4729,18.4829,18.4528,18.4678,431500.0
2013-05-16 09:30:00,36.63,36.72,36.51,36.64,90700.0,18.4176,18.4628,18.3572,18.4226,90700.0
2013-05-16 09:40:00,36.65,36.69,36.59,36.65,47500.0,18.4276,18.4477,18.3974,18.4276,47500.0
2013-05-16 09:50:00,36.65,36.7,36.64,36.7,59300.0,18.4276,18.4528,18.4226,18.4528,59300.0
2013-05-16 10:00:00,36.69,36.73,36.5,36.55,99700.0,18.4477,18.4678,18.3522,18.3773,99700.0
2013-05-16 10:10:00,36.56,36.66,36.54,36.65,80900.0,18.3824,18.4326,18.3723,18.4276,80900.0
2013-05-16 10:20:00,36.64,36.79,36.63,36.71,115800.0,18.4226,18.498,18.4176,18.4578,115800.0
2013-05-16 10:30:00,36.7,36.77,36.6,36.69,103400.0,18.4528,18.4879,18.4025,18.4477,103400.0
2013-05-16 10:40:00,36.69,36.7,36.59,36.67,106900.0,18.4477,18.4528,18.3974,18.4377,106900.0
2013-05-16 10:50:00,36.68,36.7,36.6,36.63,60700.0,18.4427,18.4528,18.4025,18.4176,60700.0
2013-05-16 11:00:00,36.62,36.73,36.62,36.66,71200.0,18.4125,18.4678,18.4125,18.4326,71200.0
2013-05-16 11:10:00,36.66,36.77,36.66,36.71,51000.0,18.4326,18.4879,18.4326,18.4578,51000.0
2013-05-16 11:20:00,36.7,36.79,36.7,36.78,56900.0,18.4528,18.498,18.4528,18.493,56900.0
2013-05-16 11:30:00,36.77,36.81,36.73,36.77,101300.0,18.4879,18.5081,18.4678,18.4879,101300.0
2013-05-16 11:40:00,36.77,36.78,36.69,36.73,75200.0,18.4879,18.493,18.4477,18.4678,75200.0
2013-05-16 11:50:00,36.72,36.76,36.69,36.72,66600.0,18.4628,18.4829,18.4477,18.4628,66600.0
2013-05-16 12:00:00,36.72,36.75,36.69,36.75,76100.0,18.4628,18.4779,18.4477,18.4779,76100.0
2013-05-16 12:10:00,36.75,36.76,36.71,36.72,41700.0,18.4779,18.4829,18.4578,18.4628,41700.0
2013-05-16 12:20:00,36.73,36.78,36.72,36.75,43400.0,18.4678,18.493,18.4628,18.4779,43400.0
2013-05-16 12:30:00,36.74,36.75,36.71,36.72,37200.0,18.4729,18.4779,18.4578,18.4628,37200.0
2013-05-16 12:40:00,36.72,36.76,36.71,36.75,64900.0,18.4628,18.4829,18.4578,18.4779,64900.0
2013-05-16 12:50:00,36.74,36.82,36.73,36.81,53600.0,18.4729,18.5131,18.4678,18.5081,53600.0
2013-05-16 13:00:00,36.8,36.84,36.79,36.82,34200.0,18.503,18.5231,18.498,18.5131,34200.0
2013-05-16 13:10:00,36.81,36.85,36.7,36.79,2962600.0,18.5081,18.5282,18.4528,18.498,2962600.0
2013-05-16 13:20:00,36.8,36.88,36.79,36.88,65900.0,18.503,18.5433,18.498,18.5433,65900.0
2013-05-16 13:30:00,36.88,36.88,36.84,36.84,45500.0,18.5433,18.5433,18.5231,18.5231,45500.0
2013-05-16 13:40:00,36.84,36.9,36.84,36.89,62000.0,18.5231,18.5533,18.5231,18.5483,62000.0
2013-05-16 13:50:00,36.88,36.91,36.87,36.91,70600.0,18.5433,18.5583,18.5382,18.5583,70600.0
2013-05-16 14:00:00,36.9,36.96,36.9,36.95,58600.0,18.5533,18.5835,18.5533,18.5785,58600.0
2013-05-16 14:10:00,36.95,37.0,36.95,36.98,52500.0,18.5785,18.6036,18.5785,18.5935,52500.0
2013-05-16 14:20:00,36.99,37.01,36.95,37.0,302300.0,18.5986,18.6086,18.5785,18.6036,302300.0
2013-05-16 14:30:00,37.0,37.01,36.98,36.98,90500.0,18.6036,18.6086,18.5935,18.5935,90500.0
2013-05-16 14:40:00,36.99,36.99,36.89,36.94,104800.0,18.5986,18.5986,18.5483,18.5734,104800.0
2013-05-16 14:50:00,36.94,36.97,36.89,36.94,128700.0,18.5734,18.5885,18.5483,18.5734,128700.0
2013-05-16 15:00:00,36.93,36.98,36.91,36.97,324400.0,18.5684,18.5935,18.5583,18.5885,324400.0
2013-05-16 15:10:00,36.97,36.98,36.9,36.9,131500.0,18.5885,18.5935,18.5533,18.5533,131500.0
2013-05-16 15:20:00,36.91,36.91,36.78,36.85,146100.0,18.5583,18.5583,18.493,18.5282,146100.0
2013-05-16 15:30:00,36.85,36.85,36.7,36.7,147600.0,18.5282,18.5282,18.4528,18.4528,147600.0
2013-05-16 15:40:00,36.7,36.74,36.67,36.7,234300.0,18.4528,18.4729,18.4377,18.4528,234300.0
2013-05-16 15:50:00,36.7,36.81,36.7,36.76,407500.0,18.4528,18.5081,18.4528,18.4829,407500.0
2013-05-17 09:30:00,36.89,37.07,36.87,36.96,286200.0,18.5483,18.6388,18.5382,18.5835,286200.0
2013-05-17 09:40:00,36.96,37.04,36.95,37.04,55800.0,18.5835,18.6237,18.5785,18.6237,55800.0
2013-05-17 09:50:00,37.04,37.09,36.98,37.07,111700.0,18.6237,18.6488,18.5935,18.6388,111700.0
2013-05-17 10:00:00,37.07,37.09,36.99,37.02,139100.0,18.6388,18.6488,18.5986,18.6136,139100.0
2013-05-17 10:10:00,37.03,37.05,36.96,37.03,96700.0,18.6187,18.6287,18.5835,18.6187,96700.0
2013-05-17 10:20:00,37.04,37.05,36.97,37.02,90100.0,18.6237,18.6287,18.5885,18.6136,90100.0
2013-05-17 10:30:00,37.01,37.09,37.01,37.07,134100.0,18.6086,18.6488,18.6086,18.6388,134100.0
2013-05-17 10:40:00,37.07,37.13,37.06,37.07,208500.0,18.6388,18.669,18.6338,18.6388,208500.0
2013-05-17 10:50:00,37.08,37.15,37.08,37.09,164200.0,18.6438,18.679,18.6438,18.6488,164200.0
2013-05-17 11:00:00,37.09,37.14,37.08,37.11,165700.0,18.6488,18.674,18.6438,18.6589,165700.0
2013-05-17 11:10:00,37.11,37.13,37.08,37.11,121200.0,18.6589,18.669,18.6438,18.6589,121200.0
2013-05-17 11:20:00,37.11,37.12,37.09,37.09,87500.0,18.6589,18.6639,18.6488,18.6488,87500.0
2013-05-17 11:30:00,37.09,37.11,37.08,37.1,230300.0,18.6488,18.6589,18.6438,18.6539,230300.0
2013-05-17 11:40:00,37.09,37.11,37.08,37.09,152000.0,18.6488,18.6589,18.6438,18.6488,152000.0
2013-05-17 11:50:00,37.09,37.09,37.01,37.02,92400.0,18.6488,18.6488,18.6086,18.6136,92400.0
2013-05-17 12:00:00,37.02,37.03,36.97,36.98,124600.0,18.6136,18.6187,18.5885,18.5935,124600.0
2013-05-17 12:10:00,36.98,37.05,36.98,37.04,32200.0,18.5935,18.6287,18.5935,18.6237,32200.0
2013-05-17 12:20:00,37.04,37.04,36.96,36.97,62500.0,18.6237,18.6237,18.5835,18.5885,62500.0
2013-05-17 12:30:00,36.98,37.01,36.94,36.94,50800.0,18.5935,18.6086,18.5734,18.5734,50800.0
2013-05-17 12:40:00,36.95,36.98,36.94,36.95,60900.0,18.5785,18.5935,18.5734,18.5785,60900.0
2013-05-17 12:50:00,36.96,36.98,36.95,36.97,41000.0,18.5835,18.5935,18.5785,18.5885,41000.0
2013-05-17 13:00:00,36.98,37.0,36.98,37.0,40300.0,18.5935,18.6036,18.5935,18.6036,40300.0
2013-05-17 13:10:00,37.0,37.01,36.98,36.98,44400.0,18.6036,18.6086,18.5935,18.5935,44400.0
2013-05-17 13:20:00,36.98,37.0,36.97,36.99,61600.0,18.5935,18.6036,18.5885,18.5986,61600.0
2013-05-17 13:30:00,37.0,37.02,36.98,37.02,79100.0,18.6036,18.6136,18.5935,18.6136,79100.0
2013-05-17 13:40:00,37.02,37.07,36.99,37.03,60300.0,18.6136,18.6388,18.5986,18.6187,60300.0
2013-05-17 13:50:00,37.04,37.06,37.03,37.04,45500.0,18.6237,18.6338,18.6187,18.6237,45500.0
2013-05-17 14:00:00,37.04,37.07,37.04,37.05,61200.0,18.6237,18.6388,18.6237,18.6287,61200.0
2013-05-17 14:10:00,37.06,37.1,37.05,37.09,103100.0,18.6338,18.6539,18.6287,18.6488,103100.0
2013-05-17 14:20:00,37.09,37.11,37.04,37.09,97600.0,18.6488,18.6589,18.6237,18.6488,97600.0
2013-05-17 14:30:00,37.09,37.11,37.08,37.09,193000.0,18.6488,18.6589,18.6438,18.6488,193000.0
2013-05-17 14:40:00,37.1,37.11,37.07,37.11,103500.0,18.6539,18.6589,18.6388,18.6589,103500.0
2013-05-17 14:50:00,37.1,37.15,37.1,37.13,68300.0,18.6539,18.679,18.6539,18.669,68300.0
2013-05-17 15:00:00,37.13,37.18,37.11,37.17,125100.0,18.669,18.6941,18.6589,18.6891,125100.0
2013-05-17 15:10:00,37.17,37.21,37.15,37.21,123600.0,18.6891,18.7092,18.679,18.7092,123600.0
2013-05-17 15:20:00,37.2,37.21,37.15,37.19,202500.0,18.7042,18.7092,18.679,18.6991,202500.0
2013-05-17 15:30:00,37.19,37.23,37.12,37.12,216300.0,18.6991,18.7192,18.6639,18.6639,216300.0
2013-05-17 15:40:00,37.12,37.13,37.07,37.11,428800.0,18.6639,18.669,18.6388,18.6589,428800.0
2013-05-17 15:50:00,37.12,37.21,37.1,37.2,816400.0,18.6639,18.7092,18.6539,18.7042,816400.0
2013-05-20 09:30:00,37.21,37.4,37.2,37.31,237000.0,18.7092,18.8047,18.7042,18.7595,237000.0
2013-05-20 09:40:00,37.3,37.32,37.22,37.25,127300.0,18.7544,18.7645,18.7142,18.7293,127300.0
2013-05-20 09:50:00,37.26,37.3,37.23,37.28,84700.0,18.7343,18.7544,18.7192,18.7444,84700.0
2013-05-20 10:00:00,37.28,37.38,37.25,37.35,617400.0,18.7444,18.7947,18.7293,18.7796,617400.0
2013-05-20 10:10:00,37.35,37.49,37.34,37.45,154900.0,18.7796,18.85,18.7745,18.8299,154900.0
2013-05-20 10:20:00,37.45,37.49,37.44,37.45,285500.0,18.8299,18.85,18.8248,18.8299,285500.0
2013-05-20 10:30:00,37.45,37.5,37.41,37.5,194700.0,18.8299,18.855,18.8097,18.855,194700.0
2013-05-20 10:40:00,37.5,37.72,37.49,37.72,242200.0,18.855,18.9656,18.85,18.9656,242200.0
2013-05-20 10:50:00,37.73,37.74,37.64,37.71,303000.0,18.9706,18.9757,18.9254,18.9606,303000.0
2013-05-20 11:00:00,37.71,37.9,37.68,37.8,348200.0,18.9606,19.0561,18.9455,19.0058,348200.0
2013-05-20 11:10:00,37.8,37.94,37.78,37.9,334300.0,19.0058,19.0762,18.9958,19.0561,334300.0
2013-05-20 11:20:00,37.9,37.91,37.87,37.91,140100.0,19.0561,19.0611,19.041,19.0611,140100.0
2013-05-20 11:30:00,37.9,37.91,37.87,37.88,196600.0,19.0561,19.0611,19.041,19.0461,196600.0
2013-05-20 11:40:00,37.88,37.91,37.86,37.9,103000.0,19.0461,19.0611,19.036,19.0561,103000.0
2013-05-20 11:50:00,37.9,37.9,37.86,37.86,153900.0,19.0561,19.0561,19.036,19.036,153900.0
2013-05-20 12:00:00,37.86,37.87,37.84,37.87,234700.0,19.036,19.041,19.0259,19.041,234700.0
2013-05-20 12:10:00,37.87,37.88,37.82,37.85,118800.0,19.041,19.0461,19.0159,19.031,118800.0
2013-05-20 12:20:00,37.85,37.89,37.85,37.88,87600.0,19.031,19.0511,19.031,19.0461,87600.0
2013-05-20 12:30:00,37.87,37.88,37.85,37.87,68000.0,19.041,19.0461,19.031,19.041,68000.0
2013-05-20 12:40:00,37.87,37.89,37.85,37.88,82600.0,19.041,19.0511,19.031,19.0461,82600.0
2013-05-20 12:50:00,37.89,37.91,37.86,37.89,154600.0,19.0511,19.0611,19.036,19.0511,154600.0
2013-05-20 13:00:00,37.89,38.0,37.87,37.95,205300.0,19.0511,19.1064,19.041,19.0813,205300.0
2013-05-20 13:10:00,37.95,37.96,37.88,37.89,115200.0,19.0813,19.0863,19.0461,19.0511,115200.0
2013-05-20 13:20:00,37.88,37.91,37.82,37.85,112400.0,19.0461,19.0611,19.0159,19.031,112400.0
2013-05-20 13:30:00,37.86,37.93,37.86,37.9,66600.0,19.036,19.0712,19.036,19.0561,66600.0
2013-05-20 13:40:00,37.89,37.9,37.84,37.88,92400.0,19.0511,19.0561,19.0259,19.0461,92400.0
2013-05-20 13:50:00,37.87,37.89,37.85,37.87,69300.0,19.041,19.0511,19.031,19.041,69300.0
2013-05-20 14:00:00,37.87,37.91,37.84,37.9,150000.0,19.041,19.0611,19.0259,19.0561,150000.0
2013-05-20 14:10:00,37.9,37.91,37.84,37.84,133500.0,19.0561,19.0611,19.0259,19.0259,133500.0
2013-05-20 14:20:00,37.85,37.91,37.84,37.91,80900.0,19.031,19.0611,19.0259,19.0611,80900.0
2013-05-20 14:30:00,37.91,37.95,37.87,37.89,85100.0,19.0611,19.0813,19.041,19.0511,85100.0
2013-05-20 14:40:00,37.89,37.91,37.86,37.9,94400.0,19.0511,19.0611,19.036,19.0561,94400.0
2013-05-20 14:50:00,37.9,37.91,37.88,37.89,132800.0,19.0561,19.0611,19.0461,19.0511,132800.0
2013-05-20 15:00:00,37.9,37.96,37.86,37.96,150100.0,19.0561,19.0863,19.036,19.0863,150100.0
2013-05-20 15:10:00,37.96,38.03,37.94,37.94,192900.0,19.0863,19.1215,19.0762,19.0762,192900.0
2013-05-20 15:20:00,37.94,37.96,37.92,37.95,148100.0,19.0762,19.0863,19.0662,19.0813,148100.0
2013-05-20 15:30:00,37.95,37.96,37.92,37.93,396200.0,19.0813,19.0863,19.0662,19.0712,396200.0
2013-05-20 15:40:00,37.93,37.95,37.88,37.94,491100.0,19.0712,19.0813,19.0461,19.0762,491100.0
2013-05-20 15:50:00,37.94,37.94,37.84,37.86,892100.0,19.0762,19.0762,19.0259,19.036,892100.0
2013-05-21 09:30:00,37.95,38.16,37.84,38.16,132200.0,19.0813,19.1868,19.0259,19.1868,132200.0
2013-05-21 09:40:00,38.15,38.2,37.91,37.93,194600.0,19.1818,19.207,19.0611,19.0712,194600.0
2013-05-21 09:50:00,37.93,38.0,37.83,37.87,230200.0,19.0712,19.1064,19.0209,19.041,230200.0
2013-05-21 10:00:00,37.87,37.96,37.82,37.84,243200.0,19.041,19.0863,19.0159,19.0259,243200.0
2013-05-21 10:10:00,37.83,37.83,37.69,37.75,117600.0,19.0209,19.0209,18.9505,18.9807,117600.0
2013-05-21 10:20:00,37.76,37.81,37.66,37.69,185400.0,18.9857,19.0109,18.9354,18.9505,185400.0
2013-05-21 10:30:00,37.68,37.7,37.51,37.52,277000.0,18.9455,18.9556,18.86,18.865,277000.0
2013-05-21 10:40:00,37.51,37.66,37.45,37.66,345100.0,18.86,18.9354,18.8299,18.9354,345100.0
2013-05-21 10:50:00,37.66,37.81,37.66,37.75,129900.0,18.9354,19.0109,18.9354,18.9807,129900.0
2013-05-21 11:00:00,37.75,37.77,37.69,37.7,109200.0,18.9807,18.9907,18.9505,18.9556,109200.0
2013-05-21 11:10:00,37.7,37.72,37.66,37.7,83100.0,18.9556,18.9656,18.9354,18.9556,83100.0
2013-05-21 11:20:00,37.7,37.71,37.65,37.69,133600.0,18.9556,18.9606,18.9304,18.9505,133600.0
2013-05-21 11:30:00,37.69,37.74,37.66,37.71,353200.0,18.9505,18.9757,18.9354,18.9606,353200.0
2013-05-21 11:40:00,37.72,37.74,37.7,37.72,201600.0,18.9656,18.9757,18.9556,18.9656,201600.0
2013-05-21 11:50:00,37.71,37.81,37.7,37.81,51000.0,18.9606,19.0109,18.9556,19.0109,51000.0
2013-05-21 12:00:00,37.81,37.84,37.78,37.8,86500.0,19.0109,19.0259,18.9958,19.0058,86500.0
2013-05-21 12:10:00,37.8,37.82,37.79,37.79,93600.0,19.0058,19.0159,19.0008,19.0008,93600.0
2013-05-21 12:20:00,37.8,37.85,37.79,37.85,64500.0,19.0058,19.031,19.0008,19.031,64500.0
2013-05-21 12:30:00,37.86,37.89,37.79,37.8,71300.0,19.036,19.0511,19.0008,19.0058,71300.0
2013-05-21 12:40:00,37.8,37.82,37.78,37.8,76800.0,19.0058,19.0159,18.9958,19.0058,76800.0
2013-05-21 12:50:00,37.79,37.82,37.79,37.8,96200.0,19.0008,19.0159,19.0008,19.0058,96200.0
2013-05-21 13:00:00,37.8,37.88,37.79,37.85,188900.0,19.0058,19.0461,19.0008,19.031,188900.0
2013-05-21 13:10:00,37.86,37.88,37.76,37.79,220300.0,19.036,19.0461,18.9857,19.0008,220300.0
2013-05-21 13:20:00,37.8,37.81,37.78,37.8,318600.0,19.0058,19.0109,18.9958,19.0058,318600.0
2013-05-21 13:30:00,37.8,37.81,37.79,37.79,78100.0,19.0058,19.0109,19.0008,19.0008,78100.0
2013-05-21 13:40:00,37.79,37.81,37.79,37.8,106600.0,19.0008,19.0109,19.0008,19.0058,106600.0
2013-05-21 13:50:00,37.8,37.87,37.8,37.85,93800.0,19.0058,19.041,19.0058,19.031,93800.0
2013-05-21 14:00:00,37.84,37.85,37.79,37.8,120200.0,19.0259,19.031,19.0008,19.0058,120200.0
2013-05-21 14:10:00,37.8,37.83,37.79,37.8,150500.0,19.0058,19.0209,19.0008,19.0058,150500.0
2013-05-21 14:20:00,37.8,37.87,37.79,37.81,103000.0,19.0058,19.041,19.0008,19.0109,103000.0
2013-05-21 14:30:00,37.81,37.86,37.8,37.84,100400.0,19.0109,19.036,19.0058,19.0259,100400.0
2013-05-21 14:40:00,37.85,37.86,37.82,37.83,165600.0,19.031,19.036,19.0159,19.0209,165600.0
2013-05-21 14:50:00,37.82,37.86,37.81,37.82,63600.0,19.0159,19.036,19.0109,19.0159,63600.0
2013-05-21 15:00:00,37.82,37.86,37.82,37.85,93600.0,19.0159,19.036,19.0159,19.031,93600.0
2013-05-21 15:10:00,37.84,37.86,37.82,37.84,204800.0,19.0259,19.036,19.0159,19.0259,204800.0
2013-05-21 15:20:00,37.84,37.89,37.79,37.79,175000.0,19.0259,19.0511,19.0008,19.0008,175000.0
2013-05-21 15:30:00,37.79,37.85,37.79,37.84,182600.0,19.0008,19.031,19.0008,19.0259,182600.0
2013-05-21 15:40:00,37.84,37.84,37.76,37.79,289900.0,19.0259,19.0259,18.9857,19.0008,289900.0
2013-05-21 15:50:00,37.79,37.81,37.72,37.74,437600.0,19.0008,19.0109,18.9656,18.9757,437600.0
2013-05-22 09:30:00,37.8,37.83,37.59,37.7,312100.0,19.0058,19.0209,18.9002,18.9556,312100.0
2013-05-22 09:40:00,37.7,37.77,37.65,37.65,191400.0,18.9556,18.9907,18.9304,18.9304,191400.0
2013-05-22 09:50:00,37.65,37.66,37.41,37.49,205700.0,18.9304,18.9354,18.8097,18.85,205700.0
2013-05-22 10:00:00,37.49,37.67,37.48,37.58,226600.0,18.85,18.9405,18.8449,18.8952,226600.0
2013-05-22 10:10:00,37.59,37.78,37.59,37.75,338400.0,18.9002,18.9958,18.9002,18.9807,338400.0
2013-05-22 10:20:00,37.74,37.82,37.73,37.8,323200.0,18.9757,19.0159,18.9706,19.0058,323200.0
2013-05-22 10:30:00,37.79,37.81,37.39,37.44,278000.0,19.0008,19.0109,18.7997,18.8248,278000.0
2013-05-22 10:40:00,37.44,37.62,37.43,37.57,95900.0,18.8248,18.9153,18.8198,18.8902,95900.0
2013-05-22 10:50:00,37.56,37.59,37.42,37.48,84200.0,18.8852,18.9002,18.8148,18.8449,84200.0
2013-05-22 11:00:00,37.46,37.6,37.44,37.59,69500.0,18.8349,18.9053,18.8248,18.9002,69500.0
2013-05-22 11:10:00,37.59,37.66,37.5,37.51,125900.0,18.9002,18.9354,18.855,18.86,125900.0
2013-05-22 11:20:00,37.52,37.53,37.47,37.49,165100.0,18.865,18.8701,18.8399,18.85,165100.0
2013-05-22 11:30:00,37.5,37.56,37.42,37.42,143200.0,18.855,18.8852,18.8148,18.8148,143200.0
2013-05-22 11:40:00,37.42,37.57,37.42,37.52,101700.0,18.8148,18.8902,18.8148,18.865,101700.0
2013-05-22 11:50:00,37.51,37.52,37.47,37.47,69000.0,18.86,18.865,18.8399,18.8399,69000.0
2013-05-22 12:00:00,37.47,37.56,37.47,37.52,52300.0,18.8399,18.8852,18.8399,18.865,52300.0
2013-05-22 12:10:00,37.52,37.55,37.46,37.51,64500.0,18.865,18.8801,18.8349,18.86,64500.0
2013-05-22 12:20:00,37.52,37.55,37.45,37.45,66800.0,18.865,18.8801,18.8299,18.8299,66800.0
2013-05-22 12:30:00,37.45,37.53,37.42,37.53,67400.0,18.8299,18.8701,18.8148,18.8701,67400.0
2013-05-22 12:40:00,37.53,37.56,37.49,37.51,78200.0,18.8701,18.8852,18.85,18.86,78200.0
2013-05-22 12:50:00,37.52,37.56,37.51,37.55,55600.0,18.865,18.8852,18.86,18.8801,55600.0
2013-05-22 13:00:00,37.55,37.55,37.49,37.51,38800.0,18.8801,18.8801,18.85,18.86,38800.0
2013-05-22 13:10:00,37.51,37.51,37.46,37.49,145900.0,18.86,18.86,18.8349,18.85,145900.0
2013-05-22 13:20:00,37.5,37.53,37.47,37.51,450000.0,18.855,18.8701,18.8399,18.86,450000.0
2013-05-22 13:30:00,37.51,37.52,37.45,37.47,130100.0,18.86,18.865,18.8299,18.8399,130100.0
2013-05-22 13:40:00,37.47,37.48,37.44,37.47,288100.0,18.8399,18.8449,18.8248,18.8399,288100.0
2013-05-22 13:50:00,37.46,37.48,37.44,37.47,46700.0,18.8349,18.8449,18.8248,18.8399,46700.0
2013-05-22 14:00:00,37.47,37.51,37.23,37.36,410100.0,18.8399,18.86,18.7192,18.7846,410100.0
2013-05-22 14:10:00,37.36,37.37,37.2,37.34,268700.0,18.7846,18.7896,18.7042,18.7745,268700.0
2013-05-22 14:20:00,37.33,37.34,37.2,37.26,171800.0,18.7695,18.7745,18.7042,18.7343,171800.0
2013-05-22 14:30:00,37.26,37.31,37.19,37.21,278800.0,18.7343,18.7595,18.6991,18.7092,278800.0
2013-05-22 14:40:00,37.22,37.28,37.16,37.25,85100.0,18.7142,18.7444,18.684,18.7293,85100.0
2013-05-22 14:50:00,37.25,37.25,37.13,37.18,173900.0,18.7293,18.7293,18.669,18.6941,173900.0
2013-05-22 15:00:00,37.18,37.25,37.16,37.19,409800.0,18.6941,18.7293,18.684,18.6991,409800.0
2013-05-22 15:10:00,37.2,37.23,37.17,37.19,240400.0,18.7042,18.7192,18.6891,18.6991,240400.0
2013-05-22 15:20:00,37.18,37.18,37.0,37.01,329900.0,18.6941,18.6941,18.6036,18.6086,329900.0
2013-05-22 15:30:00,37.02,37.06,36.98,37.0,417200.0,18.6136,18.6338,18.5935,18.6036,417200.0
2013-05-22 15:40:00,37.0,37.02,36.94,36.95,503600.0,18.6036,18.6136,18.5734,18.5785,503600.0
2013-05-22 15:50:00,36.96,37.02,36.95,37.01,1176300.0,18.5835,18.6136,18.5785,18.6086,1176300.0
2013-05-23 09:30:00,36.62,36.74,36.49,36.56,171400.0,18.4125,18.4729,18.3472,18.3824,171400.0
2013-05-23 09:40:00,36.55,36.7,36.51,36.56,153500.0,18.3773,18.4528,18.3572,18.3824,153500.0
2013-05-23 09:50:00,36.56,36.68,36.55,36.62,141600.0,18.3824,18.4427,18.3773,18.4125,141600.0
2013-05-23 10:00:00,36.62,36.82,36.62,36.8,180700.0,18.4125,18.5131,18.4125,18.503,180700.0
2013-05-23 10:10:00,36.8,36.88,36.75,36.8,156800.0,18.503,18.5433,18.4779,18.503,156800.0
2013-05-23 10:20:00,36.81,36.83,36.71,36.71,120400.0,18.5081,18.5181,18.4578,18.4578,120400.0
2013-05-23 10:30:00,36.71,36.87,36.71,36.74,84800.0,18.4578,18.5382,18.4578,18.4729,84800.0
2013-05-23 10:40:00,36.74,36.8,36.72,36.77,114200.0,18.4729,18.503,18.4628,18.4879,114200.0
2013-05-23 10:50:00,36.77,36.84,36.75,36.79,106500.0,18.4879,18.5231,18.4779,18.498,106500.0
2013-05-23 11:00:00,36.79,36.92,36.78,36.88,170400.0,18.498,18.5634,18.493,18.5433,170400.0
2013-05-23 11:10:00,36.88,37.01,36.87,36.99,101700.0,18.5433,18.6086,18.5382,18.5986,101700.0
2013-05-23 11:20:00,36.99,37.03,36.96,36.97,87600.0,18.5986,18.6187,18.5835,18.5885,87600.0
2013-05-23 11:30:00,36.98,36.98,36.93,36.96,65000.0,18.5935,18.5935,18.5684,18.5835,65000.0
2013-05-23 11:40:00,36.95,37.06,36.93,37.05,94700.0,18.5785,18.6338,18.5684,18.6287,94700.0
2013-05-23 11:50:00,37.05,37.05,36.96,37.02,89400.0,18.6287,18.6287,18.5835,18.6136,89400.0
2013-05-23 12:00:00,37.01,37.05,36.97,37.04,72200.0,18.6086,18.6287,18.5885,18.6237,72200.0
2013-05-23 12:10:00,37.05,37.12,37.04,37.05,59300.0,18.6287,18.6639,18.6237,18.6287,59300.0
2013-05-23 12:20:00,37.06,37.11,37.05,37.07,69700.0,18.6338,18.6589,18.6287,18.6388,69700.0
2013-05-23 12:30:00,37.05,37.06,36.94,36.95,63300.0,18.6287,18.6338,18.5734,18.5785,63300.0
2013-05-23 12:40:00,36.95,37.02,36.95,37.02,50800.0,18.5785,18.6136,18.5785,18.6136,50800.0
2013-05-23 12:50:00,37.01,37.02,36.94,36.94,53000.0,18.6086,18.6136,18.5734,18.5734,53000.0
2013-05-23 13:00:00,36.95,37.04,36.94,36.99,97900.0,18.5785,18.6237,18.5734,18.5986,97900.0
2013-05-23 13:10:00,36.99,37.03,36.97,37.02,54200.0,18.5986,18.6187,18.5885,18.6136,54200.0
2013-05-23 13:20:00,37.01,37.02,36.94,36.96,62000.0,18.6086,18.6136,18.5734,18.5835,62000.0
2013-05-23 13:30:00,36.96,37.07,36.96,37.07,52600.0,18.5835,18.6388,18.5835,18.6388,52600.0
2013-05-23 13:40:00,37.07,37.08,36.95,37.0,62800.0,18.6388,18.6438,18.5785,18.6036,62800.0
2013-05-23 13:50:00,37.0,37.13,36.99,37.13,110800.0,18.6036,18.669,18.5986,18.669,110800.0
2013-05-23 14:00:00,37.14,37.18,37.08,37.16,223000.0,18.674,18.6941,18.6438,18.684,223000.0
2013-05-23 14:10:00,37.16,37.19,37.14,37.18,62900.0,18.684,18.6991,18.674,18.6941,62900.0
2013-05-23 14:20:00,37.19,37.2,37.13,37.13,48100.0,18.6991,18.7042,18.669,18.669,48100.0
2013-05-23 14:30:00,37.12,37.13,37.07,37.12,69800.0,18.6639,18.669,18.6388,18.6639,69800.0
2013-05-23 14:40:00,37.12,37.23,37.12,37.22,66800.0,18.6639,18.7192,18.6639,18.7142,66800.0
2013-05-23 14:50:00,37.22,37.24,37.18,37.18,64300.0,18.7142,18.7243,18.6941,18.6941,64300.0
2013-05-23 15:00:00,37.18,37.25,37.13,37.17,86500.0,18.6941,18.7293,18.669,18.6891,86500.0
2013-05-23 15:10:00,37.17,37.25,37.11,37.14,96200.0,18.6891,18.7293,18.6589,18.674,96200.0
2013-05-23 15:20:00,37.13,37.19,37.09,37.19,58900.0,18.669,18.6991,18.6488,18.6991,58900.0
2013-05-23 15:30:00,37.18,37.22,37.14,37.15,126100.0,18.6941,18.7142,18.674,18.679,126100.0
2013-05-23 15:40:00,37.15,37.2,37.13,37.15,156000.0,18.679,18.7042,18.669,18.679,156000.0
2013-05-23 15:50:00,37.15,37.27,37.15,37.23,438400.0,18.679,18.7393,18.679,18.7192,438400.0
2013-05-24 09:30:00,37.08,37.13,36.89,36.89,158600.0,18.6438,18.669,18.5483,18.5483,158600.0
2013-05-24 09:40:00,36.91,36.97,36.89,36.91,159900.0,18.5583,18.5885,18.5483,18.5583,159900.0
2013-05-24 09:50:00,36.91,36.92,36.74,36.79,158900.0,18.5583,18.5634,18.4729,18.498,158900.0
2013-05-24 10:00:00,36.79,36.8,36.68,36.77,222100.0,18.498,18.503,18.4427,18.4879,222100.0
2013-05-24 10:10:00,36.77,36.94,36.75,36.93,147300.0,18.4879,18.5734,18.4779,18.5684,147300.0
2013-05-24 10:20:00,36.93,36.93,36.82,36.89,99500.0,18.5684,18.5684,18.5131,18.5483,99500.0
2013-05-24 10:30:00,36.89,37.03,36.89,37.02,207600.0,18.5483,18.6187,18.5483,18.6136,207600.0
2013-05-24 10:40:00,37.02,37.03,36.9,36.92,98400.0,18.6136,18.6187,18.5533,18.5634,98400.0
2013-05-24 10:50:00,36.92,37.01,36.92,36.99,134300.0,18.5634,18.6086,18.5634,18.5986,134300.0
2013-05-24 11:00:00,36.99,37.0,36.91,36.98,75600.0,18.5986,18.6036,18.5583,18.5935,75600.0
2013-05-24 11:10:00,36.98,37.01,36.94,36.94,60000.0,18.5935,18.6086,18.5734,18.5734,60000.0
2013-05-24 11:20:00,36.95,36.95,36.84,36.85,69900.0,18.5785,18.5785,18.5231,18.5282,69900.0
2013-05-24 11:30:00,36.84,36.88,36.79,36.82,188300.0,18.5231,18.5433,18.498,18.5131,188300.0
2013-05-24 11:40:00,36.83,36.87,36.76,36.77,56800.0,18.5181,18.5382,18.4829,18.4879,56800.0
2013-05-24 11:50:00,36.77,36.77,36.69,36.73,232200.0,18.4879,18.4879,18.4477,18.4678,232200.0
2013-05-24 12:00:00,36.73,36.78,36.73,36.75,65900.0,18.4678,18.493,18.4678,18.4779,65900.0
2013-05-24 12:10:00,36.75,36.76,36.7,36.73,55200.0,18.4779,18.4829,18.4528,18.4678,55200.0
2013-05-24 12:20:00,36.72,36.75,36.67,36.75,81700.0,18.4628,18.4779,18.4377,18.4779,81700.0
2013-05-24 12:30:00,36.74,36.74,36.59,36.62,53300.0,18.4729,18.4729,18.3974,18.4125,53300.0
2013-05-24 12:40:00,36.61,36.71,36.61,36.71,43500.0,18.4075,18.4578,18.4075,18.4578,43500.0
2013-05-24 12:50:00,36.71,36.76,36.7,36.74,57100.0,18.4578,18.4829,18.4528,18.4729,57100.0
2013-05-24 13:00:00,36.75,36.77,36.73,36.75,70700.0,18.4779,18.4879,18.4678,18.4779,70700.0
2013-05-24 13:10:00,36.75,36.76,36.71,36.75,114200.0,18.4779,18.4829,18.4578,18.4779,114200.0
2013-05-24 13:20:00,36.75,36.76,36.74,36.75,89000.0,18.4779,18.4829,18.4729,18.4779,89000.0
2013-05-24 13:30:00,36.75,36.81,36.7,36.7,149700.0,18.4779,18.5081,18.4528,18.4528,149700.0
2013-05-24 13:40:00,36.7,36.77,36.69,36.76,104300.0,18.4528,18.4879,18.4477,18.4829,104300.0
2013-05-24 13:50:00,36.75,36.76,36.73,36.75,73300.0,18.4779,18.4829,18.4678,18.4779,73300.0
2013-05-24 14:00:00,36.74,36.76,36.7,36.74,60800.0,18.4729,18.4829,18.4528,18.4729,60800.0
2013-05-24 14:10:00,36.74,36.77,36.72,36.75,66700.0,18.4729,18.4879,18.4628,18.4779,66700.0
2013-05-24 14:20:00,36.75,36.76,36.72,36.73,44300.0,18.4779,18.4829,18.4628,18.4678,44300.0
2013-05-24 14:30:00,36.74,36.75,36.68,36.69,61600.0,18.4729,18.4779,18.4427,18.4477,61600.0
2013-05-24 14:40:00,36.69,36.74,36.67,36.7,98200.0,18.4477,18.4729,18.4377,18.4528,98200.0
2013-05-24 14:50:00,36.7,36.75,36.7,36.73,87800.0,18.4528,18.4779,18.4528,18.4678,87800.0
2013-05-24 15:00:00,36.72,36.73,36.69,36.72,59200.0,18.4628,18.4678,18.4477,18.4628,59200.0
2013-05-24 15:10:00,36.72,36.73,36.65,36.65,88700.0,18.4628,18.4678,18.4276,18.4276,88700.0
2013-05-24 15:20:00,36.65,36.72,36.65,36.68,111900.0,18.4276,18.4628,18.4276,18.4427,111900.0
2013-05-24 15:30:00,36.69,36.69,36.59,36.6,150700.0,18.4477,18.4477,18.3974,18.4025,150700.0
2013-05-24 15:40:00,36.61,36.65,36.59,36.65,164000.0,18.4075,18.4276,18.3974,18.4276,164000.0
2013-05-24 15:50:00,36.64,36.72,36.59,36.68,782500.0,18.4226,18.4628,18.3974,18.4427,782500.0
2013-05-28 09:30:00,37.13,37.24,36.94,36.94,160700.0,18.669,18.7243,18.5734,18.5734,160700.0
2013-05-28 09:40:00,36.96,37.11,36.95,37.08,80000.0,18.5835,18.6589,18.5785,18.6438,80000.0
2013-05-28 09:50:00,37.08,37.1,37.0,37.06,90900.0,18.6438,18.6539,18.6036,18.6338,90900.0
2013-05-28 10:00:00,37.07,37.13,37.03,37.1,80400.0,18.6388,18.669,18.6187,18.6539,80400.0
2013-05-28 10:10:00,37.11,37.13,37.02,37.11,57400.0,18.6589,18.669,18.6136,18.6589,57400.0
2013-05-28 10:20:00,37.11,37.14,37.08,37.11,174100.0,18.6589,18.674,18.6438,18.6589,174100.0
2013-05-28 10:30:00,37.12,37.16,37.09,37.11,53000.0,18.6639,18.684,18.6488,18.6589,53000.0
2013-05-28 10:40:00,37.11,37.13,37.06,37.12,97600.0,18.6589,18.669,18.6338,18.6639,97600.0
2013-05-28 10:50:00,37.12,37.13,37.03,37.04,72100.0,18.6639,18.669,18.6187,18.6237,72100.0
2013-05-28 11:00:00,37.05,37.06,36.93,36.96,93600.0,18.6287,18.6338,18.5684,18.5835,93600.0
2013-05-28 11:10:00,36.97,37.01,36.95,36.99,54100.0,18.5885,18.6086,18.5785,18.5986,54100.0
2013-05-28 11:20:00,36.99,37.0,36.93,36.99,65500.0,18.5986,18.6036,18.5684,18.5986,65500.0
2013-05-28 11:30:00,36.98,36.99,36.94,36.97,64600.0,18.5935,18.5986,18.5734,18.5885,64600.0
2013-05-28 11:40:00,36.98,37.01,36.94,37.0,101700.0,18.5935,18.6086,18.5734,18.6036,101700.0
2013-05-28 11:50:00,37.0,37.01,36.89,36.89,189200.0,18.6036,18.6086,18.5483,18.5483,189200.0
2013-05-28 12:00:00,36.89,36.96,36.89,36.95,94400.0,18.5483,18.5835,18.5483,18.5785,94400.0
2013-05-28 12:10:00,36.95,36.97,36.89,36.9,108900.0,18.5785,18.5885,18.5483,18.5533,108900.0
2013-05-28 12:20:00,36.91,36.92,36.83,36.9,108800.0,18.5583,18.5634,18.5181,18.5533,108800.0
2013-05-28 12:30:00,36.9,36.98,36.87,36.97,35800.0,18.5533,18.5935,18.5382,18.5885,35800.0
2013-05-28 12:40:00,36.97,37.0,36.92,36.92,51300.0,18.5885,18.6036,18.5634,18.5634,51300.0
2013-05-28 12:50:00,36.91,36.92,36.86,36.9,106600.0,18.5583,18.5634,18.5332,18.5533,106600.0
2013-05-28 13:00:00,36.9,36.91,36.86,36.88,39600.0,18.5533,18.5583,18.5332,18.5433,39600.0
2013-05-28 13:10:00,36.89,36.91,36.86,36.89,49600.0,18.5483,18.5583,18.5332,18.5483,49600.0
2013-05-28 13:20:00,36.89,36.91,36.82,36.83,64600.0,18.5483,18.5583,18.5131,18.5181,64600.0
2013-05-28 13:30:00,36.84,36.85,36.76,36.8,120200.0,18.5231,18.5282,18.4829,18.503,120200.0
2013-05-28 13:40:00,36.8,36.81,36.67,36.7,119500.0,18.503,18.5081,18.4377,18.4528,119500.0
2013-05-28 13:50:00,36.69,36.7,36.64,36.66,71000.0,18.4477,18.4528,18.4226,18.4326,71000.0
2013-05-28 14:00:00,36.66,36.67,36.59,36.63,117600.0,18.4326,18.4377,18.3974,18.4176,117600.0
2013-05-28 14:10:00,36.62,36.63,36.49,36.51,264500.0,18.4125,18.4176,18.3472,18.3572,264500.0
2013-05-28 14:20:00,36.5,36.52,36.46,36.5,134800.0,18.3522,18.3622,18.3321,18.3522,134800.0
2013-05-28 14:30:00,36.5,36.51,36.41,36.41,161700.0,18.3522,18.3572,18.3069,18.3069,161700.0
2013-05-28 14:40:00,36.42,36.44,36.36,36.4,191100.0,18.312,18.322,18.2818,18.3019,191100.0
2013-05-28 14:50:00,36.4,36.41,36.37,36.39,163300.0,18.3019,18.3069,18.2868,18.2969,163300.0
2013-05-28 15:00:00,36.4,36.44,36.36,36.39,179400.0,18.3019,18.322,18.2818,18.2969,179400.0
2013-05-28 15:10:00,36.38,36.4,36.36,36.38,142100.0,18.2919,18.3019,18.2818,18.2919,142100.0
2013-05-28 15:20:00,36.38,36.44,36.38,36.43,132500.0,18.2919,18.322,18.2919,18.317,132500.0
2013-05-28 15:30:00,36.43,36.51,36.42,36.48,198100.0,18.317,18.3572,18.312,18.3421,198100.0
2013-05-28 15:40:00,36.48,36.53,36.48,36.5,214800.0,18.3421,18.3673,18.3421,18.3522,214800.0
2013-05-28 15:50:00,36.5,36.54,36.38,36.39,854500.0,18.3522,18.3723,18.2919,18.2969,854500.0
2013-05-29 09:30:00,36.13,36.2,35.97,35.97,255400.0,18.1662,18.2014,18.0857,18.0857,255400.0
2013-05-29 09:40:00,35.97,36.01,35.95,36.0,303800.0,18.0857,18.1058,18.0757,18.1008,303800.0
2013-05-29 09:50:00,36.0,36.01,35.91,35.92,393400.0,18.1008,18.1058,18.0555,18.0606,393400.0
2013-05-29 10:00:00,35.92,36.03,35.91,36.0,424200.0,18.0606,18.1159,18.0555,18.1008,424200.0
2013-05-29 10:10:00,36.0,36.07,35.97,36.05,511200.0,18.1008,18.136,18.0857,18.1259,511200.0
2013-05-29 10:20:00,36.05,36.08,35.89,35.91,308200.0,18.1259,18.141,18.0455,18.0555,308200.0
2013-05-29 10:30:00,35.91,36.09,35.91,36.06,293200.0,18.0555,18.146,18.0555,18.131,293200.0
2013-05-29 10:40:00,36.05,36.07,35.88,35.9,358800.0,18.1259,18.136,18.0405,18.0505,358800.0
2013-05-29 10:50:00,35.89,35.93,35.83,35.9,207100.0,18.0455,18.0656,18.0153,18.0505,207100.0
2013-05-29 11:00:00,35.91,35.91,35.76,35.79,231600.0,18.0555,18.0555,17.9801,17.9952,231600.0
2013-05-29 11:10:00,35.79,35.81,35.75,35.76,196900.0,17.9952,18.0053,17.9751,17.9801,196900.0
2013-05-29 11:20:00,35.76,35.76,35.59,35.6,377300.0,17.9801,17.9801,17.8946,17.8997,377300.0
2013-05-29 11:30:00,35.6,35.66,35.56,35.65,282800.0,17.8997,17.9298,17.8796,17.9248,282800.0
2013-05-29 11:40:00,35.66,35.7,35.53,35.7,411200.0,17.9298,17.95,17.8645,17.95,411200.0
2013-05-29 11:50:00,35.7,35.75,35.66,35.7,181300.0,17.95,17.9751,17.9298,17.95,181300.0
2013-05-29 12:00:00,35.71,35.71,35.6,35.61,343400.0,17.955,17.955,17.8997,17.9047,343400.0
2013-05-29 12:10:00,35.62,35.66,35.6,35.6,153400.0,17.9097,17.9298,17.8997,17.8997,153400.0
2013-05-29 12:20:00,35.6,35.61,35.42,35.46,578500.0,17.8997,17.9047,17.8092,17.8293,578500.0
2013-05-29 12:30:00,35.47,35.52,35.4,35.4,212200.0,17.8343,17.8594,17.7991,17.7991,212200.0
2013-05-29 12:40:00,35.41,35.49,35.4,35.48,240200.0,17.8041,17.8444,17.7991,17.8393,240200.0
2013-05-29 12:50:00,35.48,35.54,35.42,35.5,292600.0,17.8393,17.8695,17.8092,17.8494,292600.0
2013-05-29 13:00:00,35.51,35.52,35.46,35.47,186600.0,17.8544,17.8594,17.8293,17.8343,186600.0
2013-05-29 13:10:00,35.47,35.59,35.4,35.59,241700.0,17.8343,17.8946,17.7991,17.8946,241700.0
2013-05-29 13:20:00,35.59,35.87,35.53,35.84,450300.0,17.8946,18.0354,17.8645,18.0203,450300.0
2013-05-29 13:30:00,35.85,35.85,35.75,35.82,382700.0,18.0254,18.0254,17.9751,18.0103,382700.0
2013-05-29 13:40:00,35.82,35.87,35.53,35.83,250800.0,18.0103,18.0354,17.8645,18.0153,250800.0
2013-05-29 13:50:00,35.84,35.87,35.8,35.86,151200.0,18.0203,18.0354,18.0002,18.0304,151200.0
2013-05-29 14:00:00,35.84,35.9,35.83,35.86,166400.0,18.0203,18.0505,18.0153,18.0304,166400.0
2013-05-29 14:10:00,35.87,35.95,35.86,35.91,139300.0,18.0354,18.0757,18.0304,18.0555,139300.0
2013-05-29 14:20:00,35.91,35.92,35.84,35.86,103600.0,18.0555,18.0606,18.0203,18.0304,103600.0
2013-05-29 14:30:00,35.85,35.86,35.81,35.81,134900.0,18.0254,18.0304,18.0053,18.0053,134900.0
2013-05-29 14:40:00,35.82,36.02,35.81,35.93,207400.0,18.0103,18.1108,18.0053,18.0656,207400.0
2013-05-29 14:50:00,35.92,36.0,35.89,35.9,122600.0,18.0606,18.1008,18.0455,18.0505,122600.0
2013-05-29 15:00:00,35.9,35.97,35.86,35.94,408200.0,18.0505,18.0857,18.0304,18.0706,408200.0
2013-05-29 15:10:00,35.95,36.01,35.93,36.0,423200.0,18.0757,18.1058,18.0656,18.1008,423200.0
2013-05-29 15:20:00,36.0,36.03,35.97,35.99,254700.0,18.1008,18.1159,18.0857,18.0958,254700.0
2013-05-29 15:30:00,36.0,36.07,35.99,36.05,195000.0,18.1008,18.136,18.0958,18.1259,195000.0
2013-05-29 15:40:00,36.05,36.05,35.95,35.97,270400.0,18.1259,18.1259,18.0757,18.0857,270400.0
2013-05-29 15:50:00,35.97,35.98,35.88,35.89,795000.0,18.0857,18.0907,18.0405,18.0455,795000.0
2013-05-30 09:30:00,35.94,36.01,35.65,35.76,97200.0,18.0706,18.1058,17.9248,17.9801,97200.0
2013-05-30 09:40:00,35.75,35.95,35.72,35.93,124800.0,17.9751,18.0757,17.96,18.0656,124800.0
2013-05-30 09:50:00,35.93,35.95,35.87,35.9,103000.0,18.0656,18.0757,18.0354,18.0505,103000.0
2013-05-30 10:00:00,35.9,35.94,35.85,35.91,337800.0,18.0505,18.0706,18.0254,18.0555,337800.0
2013-05-30 10:10:00,35.91,35.97,35.86,35.87,153700.0,18.0555,18.0857,18.0304,18.0354,153700.0
2013-05-30 10:20:00,35.88,35.93,35.87,35.91,90300.0,18.0405,18.0656,18.0354,18.0555,90300.0
2013-05-30 10:30:00,35.9,35.95,35.86,35.92,94000.0,18.0505,18.0757,18.0304,18.0606,94000.0
2013-05-30 10:40:00,35.92,35.95,35.86,35.86,90700.0,18.0606,18.0757,18.0304,18.0304,90700.0
2013-05-30 10:50:00,35.85,35.85,35.77,35.8,72000.0,18.0254,18.0254,17.9851,18.0002,72000.0
2013-05-30 11:00:00,35.79,35.8,35.66,35.68,87600.0,17.9952,18.0002,17.9298,17.9399,87600.0
2013-05-30 11:10:00,35.69,35.7,35.58,35.64,103900.0,17.9449,17.95,17.8896,17.9198,103900.0
2013-05-30 11:20:00,35.63,35.77,35.63,35.77,80200.0,17.9148,17.9851,17.9148,17.9851,80200.0
2013-05-30 11:30:00,35.77,35.86,35.77,35.86,91300.0,17.9851,18.0304,17.9851,18.0304,91300.0
2013-05-30 11:40:00,35.85,35.88,35.83,35.83,61700.0,18.0254,18.0405,18.0153,18.0153,61700.0
2013-05-30 11:50:00,35.83,35.87,35.83,35.85,45900.0,18.0153,18.0354,18.0153,18.0254,45900.0
2013-05-30 12:00:00,35.85,35.88,35.82,35.83,39300.0,18.0254,18.0405,18.0103,18.0153,39300.0
2013-05-30 12:10:00,35.82,35.85,35.81,35.82,34500.0,18.0103,18.0254,18.0053,18.0103,34500.0
2013-05-30 12:20:00,35.82,35.83,35.76,35.77,31700.0,18.0103,18.0153,17.9801,17.9851,31700.0
2013-05-30 12:30:00,35.76,35.82,35.76,35.81,55500.0,17.9801,18.0103,17.9801,18.0053,55500.0
2013-05-30 12:40:00,35.8,35.82,35.73,35.74,56800.0,18.0002,18.0103,17.965,17.9701,56800.0
2013-05-30 12:50:00,35.73,35.78,35.72,35.77,64000.0,17.965,17.9902,17.96,17.9851,64000.0
2013-05-30 13:00:00,35.77,35.78,35.74,35.74,50000.0,17.9851,17.9902,17.9701,17.9701,50000.0
2013-05-30 13:10:00,35.74,35.78,35.72,35.77,38900.0,17.9701,17.9902,17.96,17.9851,38900.0
2013-05-30 13:20:00,35.77,35.83,35.76,35.82,31100.0,17.9851,18.0153,17.9801,18.0103,31100.0
2013-05-30 13:30:00,35.83,35.83,35.75,35.82,85900.0,18.0153,18.0153,17.9751,18.0103,85900.0
2013-05-30 13:40:00,35.82,35.87,35.81,35.86,33400.0,18.0103,18.0354,18.0053,18.0304,33400.0
2013-05-30 13:50:00,35.86,35.86,35.81,35.82,30500.0,18.0304,18.0304,18.0053,18.0103,30500.0
2013-05-30 14:00:00,35.82,35.86,35.8,35.8,55400.0,18.0103,18.0304,18.0002,18.0002,55400.0
2013-05-30 14:10:00,35.81,35.81,35.78,35.79,24900.0,18.0053,18.0053,17.9902,17.9952,24900.0
2013-05-30 14:20:00,35.79,35.82,35.78,35.8,90800.0,17.9952,18.0103,17.9902,18.0002,90800.0
2013-05-30 14:30:00,35.82,35.83,35.79,35.8,105600.0,18.0103,18.0153,17.9952,18.0002,105600.0
2013-05-30 14:40:00,35.8,35.86,35.8,35.85,38700.0,18.0002,18.0304,18.0002,18.0254,38700.0
2013-05-30 14:50:00,35.84,35.88,35.8,35.88,289100.0,18.0203,18.0405,18.0002,18.0405,289100.0
2013-05-30 15:00:00,35.87,35.92,35.84,35.91,102100.0,18.0354,18.0606,18.0203,18.0555,102100.0
2013-05-30 15:10:00,35.91,35.98,35.9,35.97,227100.0,18.0555,18.0907,18.0505,18.0857,227100.0
2013-05-30 15:20:00,35.97,36.01,35.95,36.0,354100.0,18.0857,18.1058,18.0757,18.1008,354100.0
2013-05-30 15:30:00,36.0,36.01,35.89,35.91,201100.0,18.1008,18.1058,18.0455,18.0555,201100.0
2013-05-30 15:40:00,35.91,36.01,35.85,35.86,327400.0,18.0555,18.1058,18.0254,18.0304,327400.0
2013-05-30 15:50:00,35.85,35.87,35.8,35.82,363200.0,18.0254,18.0354,18.0002,18.0103,363200.0
2013-05-31 09:30:00,35.67,35.7,35.53,35.57,76400.0,17.9349,17.95,17.8645,17.8846,76400.0
2013-05-31 09:40:00,35.57,35.83,35.57,35.76,157600.0,17.8846,18.0153,17.8846,17.9801,157600.0
2013-05-31 09:50:00,35.77,35.78,35.71,35.74,134700.0,17.9851,17.9902,17.955,17.9701,134700.0
2013-05-31 10:00:00,35.75,35.76,35.65,35.66,145100.0,17.9751,17.9801,17.9248,17.9298,145100.0
2013-05-31 10:10:00,35.65,35.68,35.59,35.67,97100.0,17.9248,17.9399,17.8946,17.9349,97100.0
2013-05-31 10:20:00,35.66,35.68,35.58,35.58,115800.0,17.9298,17.9399,17.8896,17.8896,115800.0
2013-05-31 10:30:00,35.57,35.63,35.52,35.61,176900.0,17.8846,17.9148,17.8594,17.9047,176900.0
2013-05-31 10:40:00,35.61,35.62,35.58,35.61,79700.0,17.9047,17.9097,17.8896,17.9047,79700.0
2013-05-31 10:50:00,35.62,35.66,35.59,35.65,76500.0,17.9097,17.9298,17.8946,17.9248,76500.0
2013-05-31 11:00:00,35.65,35.68,35.59,35.67,97900.0,17.9248,17.9399,17.8946,17.9349,97900.0
2013-05-31 11:10:00,35.66,35.79,35.66,35.77,77400.0,17.9298,17.9952,17.9298,17.9851,77400.0
2013-05-31 11:20:00,35.78,35.8,35.75,35.76,47800.0,17.9902,18.0002,17.9751,17.9801,47800.0
2013-05-31 11:30:00,35.75,35.8,35.73,35.79,68200.0,17.9751,18.0002,17.965,17.9952,68200.0
2013-05-31 11:40:00,35.79,35.82,35.76,35.81,68600.0,17.9952,18.0103,17.9801,18.0053,68600.0
2013-05-31 11:50:00,35.8,35.82,35.73,35.75,50600.0,18.0002,18.0103,17.965,17.9751,50600.0
2013-05-31 12:00:00,35.76,35.76,35.64,35.68,72600.0,17.9801,17.9801,17.9198,17.9399,72600.0
2013-05-31 12:10:00,35.69,35.69,35.62,35.66,51800.0,17.9449,17.9449,17.9097,17.9298,51800.0
2013-05-31 12:20:00,35.66,35.76,35.65,35.74,80100.0,17.9298,17.9801,17.9248,17.9701,80100.0
2013-05-31 12:30:00,35.74,35.75,35.67,35.71,190000.0,17.9701,17.9751,17.9349,17.955,190000.0
2013-05-31 12:40:00,35.72,35.76,35.7,35.75,84500.0,17.96,17.9801,17.95,17.9751,84500.0
2013-05-31 12:50:00,35.75,35.77,35.64,35.64,160800.0,17.9751,17.9851,17.9198,17.9198,160800.0
2013-05-31 13:00:00,35.64,35.7,35.64,35.69,48500.0,17.9198,17.95,17.9198,17.9449,48500.0
2013-05-31 13:10:00,35.69,35.7,35.63,35.64,68600.0,17.9449,17.95,17.9148,17.9198,68600.0
2013-05-31 13:20:00,35.64,35.66,35.61,35.66,47200.0,17.9198,17.9298,17.9047,17.9298,47200.0
2013-05-31 13:30:00,35.66,35.67,35.64,35.66,69700.0,17.9298,17.9349,17.9198,17.9298,69700.0
2013-05-31 13:40:00,35.65,35.65,35.63,35.63,57000.0,17.9248,17.9248,17.9148,17.9148,57000.0
2013-05-31 13:50:00,35.63,35.66,35.61,35.66,78500.0,17.9148,17.9298,17.9047,17.9298,78500.0
2013-05-31 14:00:00,35.66,35.66,35.6,35.61,67700.0,17.9298,17.9298,17.8997,17.9047,67700.0
2013-05-31 14:10:00,35.61,35.61,35.53,35.53,63700.0,17.9047,17.9047,17.8645,17.8645,63700.0
2013-05-31 14:20:00,35.52,35.55,35.51,35.55,59300.0,17.8594,17.8745,17.8544,17.8745,59300.0
2013-05-31 14:30:00,35.55,35.55,35.48,35.48,120100.0,17.8745,17.8745,17.8393,17.8393,120100.0
2013-05-31 14:40:00,35.47,35.49,35.41,35.41,110300.0,17.8343,17.8444,17.8041,17.8041,110300.0
2013-05-31 14:50:00,35.41,35.45,35.36,35.44,185000.0,17.8041,17.8243,17.779,17.8192,185000.0
2013-05-31 15:00:00,35.43,35.61,35.43,35.58,391000.0,17.8142,17.9047,17.8142,17.8896,391000.0
2013-05-31 15:10:00,35.58,35.66,35.57,35.65,282600.0,17.8896,17.9298,17.8846,17.9248,282600.0
2013-05-31 15:20:00,35.65,35.71,35.59,35.61,262800.0,17.9248,17.955,17.8946,17.9047,262800.0
2013-05-31 15:30:00,35.6,35.61,35.45,35.54,298900.0,17.8997,17.9047,17.8243,17.8695,298900.0
2013-05-31 15:40:00,35.54,35.54,35.43,35.44,384200.0,17.8695,17.8695,17.8142,17.8192,384200.0
2013-05-31 15:50:00,35.43,35.46,35.14,35.16,1469000.0,17.8142,17.8293,17.6684,17.6784,1469000.0
2013-06-03 09:30:00,35.22,35.34,35.21,35.25,138800.0,17.7086,17.7689,17.7036,17.7237,138800.0
2013-06-03 09:40:00,35.25,35.29,35.11,35.17,271900.0,17.7237,17.7438,17.6533,17.6835,271900.0
2013-06-03 09:50:00,35.18,35.28,35.01,35.07,137400.0,17.6885,17.7388,17.603,17.6332,137400.0
2013-06-03 10:00:00,35.06,35.17,34.95,35.04,235500.0,17.6282,17.6835,17.5729,17.6181,235500.0
2013-06-03 10:10:00,35.04,35.17,35.02,35.17,247900.0,17.6181,17.6835,17.608,17.6835,247900.0
2013-06-03 10:20:00,35.16,35.19,35.09,35.14,330400.0,17.6784,17.6935,17.6432,17.6684,330400.0
2013-06-03 10:30:00,35.15,35.17,35.1,35.11,299500.0,17.6734,17.6835,17.6483,17.6533,299500.0
2013-06-03 10:40:00,35.11,35.12,35.05,35.08,313400.0,17.6533,17.6583,17.6231,17.6382,313400.0
2013-06-03 10:50:00,35.08,35.16,35.03,35.13,187400.0,17.6382,17.6784,17.6131,17.6634,187400.0
2013-06-03 11:00:00,35.14,35.19,35.11,35.11,503900.0,17.6684,17.6935,17.6533,17.6533,503900.0
2013-06-03 11:10:00,35.11,35.13,35.04,35.07,92000.0,17.6533,17.6634,17.6181,17.6332,92000.0
2013-06-03 11:20:00,35.07,35.09,34.95,35.0,743200.0,17.6332,17.6432,17.5729,17.598,743200.0
2013-06-03 11:30:00,35.0,35.02,34.91,34.98,262200.0,17.598,17.608,17.5527,17.5879,262200.0
2013-06-03 11:40:00,34.98,35.02,34.97,34.99,139400.0,17.5879,17.608,17.5829,17.593,139400.0
2013-06-03 11:50:00,34.99,35.04,34.94,34.95,181800.0,17.593,17.6181,17.5678,17.5729,181800.0
2013-06-03 12:00:00,34.96,34.97,34.87,34.95,174200.0,17.5779,17.5829,17.5326,17.5729,174200.0
2013-06-03 12:10:00,34.94,34.97,34.85,34.87,138300.0,17.5678,17.5829,17.5226,17.5326,138300.0
2013-06-03 12:20:00,34.87,34.96,34.86,34.92,138200.0,17.5326,17.5779,17.5276,17.5578,138200.0
2013-06-03 12:30:00,34.93,34.95,34.87,34.87,152200.0,17.5628,17.5729,17.5326,17.5326,152200.0
2013-06-03 12:40:00,34.87,34.95,34.87,34.94,82600.0,17.5326,17.5729,17.5326,17.5678,82600.0
2013-06-03 12:50:00,34.94,34.95,34.91,34.93,160300.0,17.5678,17.5729,17.5527,17.5628,160300.0
2013-06-03 13:00:00,34.93,34.95,34.88,34.95,98800.0,17.5628,17.5729,17.5377,17.5729,98800.0
2013-06-03 13:10:00,34.95,34.96,34.89,34.92,102900.0,17.5729,17.5779,17.5427,17.5578,102900.0
2013-06-03 13:20:00,34.93,34.95,34.84,34.85,112900.0,17.5628,17.5729,17.5175,17.5226,112900.0
2013-06-03 13:30:00,34.86,34.87,34.77,34.79,151900.0,17.5276,17.5326,17.4823,17.4924,151900.0
2013-06-03 13:40:00,34.79,34.81,34.76,34.78,135300.0,17.4924,17.5025,17.4773,17.4874,135300.0
2013-06-03 13:50:00,34.78,34.9,34.77,34.88,143800.0,17.4874,17.5477,17.4823,17.5377,143800.0
2013-06-03 14:00:00,34.89,34.92,34.87,34.91,123100.0,17.5427,17.5578,17.5326,17.5527,123100.0
2013-06-03 14:10:00,34.91,34.92,34.83,34.84,92700.0,17.5527,17.5578,17.5125,17.5175,92700.0
2013-06-03 14:20:00,34.84,34.85,34.81,34.84,114400.0,17.5175,17.5226,17.5025,17.5175,114400.0
2013-06-03 14:30:00,34.84,34.84,34.77,34.82,109500.0,17.5175,17.5175,17.4823,17.5075,109500.0
2013-06-03 14:40:00,34.82,34.89,34.81,34.82,132000.0,17.5075,17.5427,17.5025,17.5075,132000.0
2013-06-03 14:50:00,34.81,34.85,34.8,34.8,118400.0,17.5025,17.5226,17.4974,17.4974,118400.0
2013-06-03 15:00:00,34.81,34.82,34.78,34.81,123300.0,17.5025,17.5075,17.4874,17.5025,123300.0
2013-06-03 15:10:00,34.81,34.85,34.78,34.83,207200.0,17.5025,17.5226,17.4874,17.5125,207200.0
2013-06-03 15:20:00,34.83,34.9,34.82,34.84,160100.0,17.5125,17.5477,17.5075,17.5175,160100.0
2013-06-03 15:30:00,34.84,34.91,34.84,34.9,244100.0,17.5175,17.5527,17.5175,17.5477,244100.0
2013-06-03 15:40:00,34.9,34.91,34.86,34.9,285800.0,17.5477,17.5527,17.5276,17.5477,285800.0
2013-06-03 15:50:00,34.91,34.96,34.87,34.96,546200.0,17.5527,17.5779,17.5326,17.5779,546200.0
2013-06-04 09:30:00,34.86,35.11,34.86,35.09,127500.0,17.5276,17.6533,17.5276,17.6432,127500.0
2013-06-04 09:40:00,35.09,35.09,34.99,35.04,139000.0,17.6432,17.6432,17.593,17.6181,139000.0
2013-06-04 09:50:00,35.04,35.04,34.88,34.89,112100.0,17.6181,17.6181,17.5377,17.5427,112100.0
2013-06-04 10:00:00,34.9,34.98,34.86,34.91,216700.0,17.5477,17.5879,17.5276,17.5527,216700.0
2013-06-04 10:10:00,34.91,34.94,34.85,34.9,145900.0,17.5527,17.5678,17.5226,17.5477,145900.0
2013-06-04 10:20:00,34.91,34.94,34.88,34.91,84700.0,17.5527,17.5678,17.5377,17.5527,84700.0
2013-06-04 10:30:00,34.92,34.96,34.9,34.95,75300.0,17.5578,17.5779,17.5477,17.5729,75300.0
2013-06-04 10:40:00,34.95,34.96,34.88,34.9,68600.0,17.5729,17.5779,17.5377,17.5477,68600.0
2013-06-04 10:50:00,34.9,34.91,34.84,34.87,183000.0,17.5477,17.5527,17.5175,17.5326,183000.0
2013-06-04 11:00:00,34.86,34.87,34.78,34.79,124800.0,17.5276,17.5326,17.4874,17.4924,124800.0
2013-06-04 11:10:00,34.79,34.84,34.76,34.81,110100.0,17.4924,17.5175,17.4773,17.5025,110100.0
2013-06-04 11:20:00,34.81,34.83,34.79,34.81,124800.0,17.5025,17.5125,17.4924,17.5025,124800.0
2013-06-04 11:30:00,34.81,34.81,34.7,34.73,73400.0,17.5025,17.5025,17.4472,17.4622,73400.0
2013-06-04 11:40:00,34.74,34.8,34.72,34.76,68600.0,17.4673,17.4974,17.4572,17.4773,68600.0
2013-06-04 11:50:00,34.75,34.78,34.73,34.74,59100.0,17.4723,17.4874,17.4622,17.4673,59100.0
2013-06-04 12:00:00,34.75,34.77,34.67,34.7,102900.0,17.4723,17.4823,17.4321,17.4472,102900.0
2013-06-04 12:10:00,34.71,34.72,34.59,34.62,114300.0,17.4522,17.4572,17.3918,17.4069,114300.0
2013-06-04 12:20:00,34.62,34.63,34.56,34.56,84300.0,17.4069,17.412,17.3768,17.3768,84300.0
2013-06-04 12:30:00,34.56,34.66,34.56,34.64,61300.0,17.3768,17.427,17.3768,17.417,61300.0
2013-06-04 12:40:00,34.64,34.64,34.56,34.56,63100.0,17.417,17.417,17.3768,17.3768,63100.0
2013-06-04 12:50:00,34.56,34.6,34.55,34.56,90100.0,17.3768,17.3969,17.3717,17.3768,90100.0
2013-06-04 13:00:00,34.56,34.58,34.52,34.56,160400.0,17.3768,17.3868,17.3566,17.3768,160400.0
2013-06-04 13:10:00,34.55,34.6,34.55,34.59,47300.0,17.3717,17.3969,17.3717,17.3918,47300.0
2013-06-04 13:20:00,34.58,34.58,34.46,34.5,306800.0,17.3868,17.3868,17.3265,17.3466,306800.0
2013-06-04 13:30:00,34.5,34.54,34.45,34.54,169200.0,17.3466,17.3667,17.3215,17.3667,169200.0
2013-06-04 13:40:00,34.54,34.57,34.5,34.51,123200.0,17.3667,17.3818,17.3466,17.3516,123200.0
2013-06-04 13:50:00,34.52,34.54,34.45,34.5,186200.0,17.3566,17.3667,17.3215,17.3466,186200.0
2013-06-04 14:00:00,34.49,34.52,34.35,34.35,152300.0,17.3416,17.3566,17.2712,17.2712,152300.0
2013-06-04 14:10:00,34.35,34.45,34.34,34.45,123300.0,17.2712,17.3215,17.2661,17.3215,123300.0
2013-06-04 14:20:00,34.45,34.47,34.41,34.44,156200.0,17.3215,17.3315,17.3013,17.3164,156200.0
2013-06-04 14:30:00,34.45,34.47,34.38,34.47,128700.0,17.3215,17.3315,17.2863,17.3315,128700.0
2013-06-04 14:40:00,34.47,34.49,34.41,34.45,126400.0,17.3315,17.3416,17.3013,17.3215,126400.0
2013-06-04 14:50:00,34.45,34.49,34.4,34.45,125300.0,17.3215,17.3416,17.2963,17.3215,125300.0
2013-06-04 15:00:00,34.45,34.53,34.43,34.5,201800.0,17.3215,17.3617,17.3114,17.3466,201800.0
2013-06-04 15:10:00,34.51,34.52,34.41,34.51,225600.0,17.3516,17.3566,17.3013,17.3516,225600.0
2013-06-04 15:20:00,34.52,34.56,34.47,34.48,220600.0,17.3566,17.3768,17.3315,17.3365,220600.0
2013-06-04 15:30:00,34.48,34.62,34.48,34.59,288800.0,17.3365,17.4069,17.3365,17.3918,288800.0
2013-06-04 15:40:00,34.6,34.65,34.56,34.58,390700.0,17.3969,17.422,17.3768,17.3868,390700.0
2013-06-04 15:50:00,34.58,34.58,34.43,34.49,1259500.0,17.3868,17.3868,17.3114,17.3416,1259500.0
2013-06-05 09:30:00,34.24,34.24,33.93,34.04,397900.0,17.3936,17.3936,17.2361,17.292,397900.0
2013-06-05 09:40:00,34.04,34.4,34.0,34.4,664900.0,17.292,17.4749,17.2717,17.4749,664900.0
2013-06-05 09:50:00,34.39,34.6,34.36,34.41,417500.0,17.4698,17.5765,17.4546,17.48,417500.0
2013-06-05 10:00:00,34.41,34.57,34.37,34.46,524900.0,17.48,17.5613,17.4597,17.5054,524900.0
2013-06-05 10:10:00,34.46,34.47,34.21,34.21,229500.0,17.5054,17.5105,17.3784,17.3784,229500.0
2013-06-05 10:20:00,34.21,34.28,34.17,34.25,296500.0,17.3784,17.4139,17.3581,17.3987,296500.0
2013-06-05 10:30:00,34.26,34.27,34.09,34.15,477800.0,17.4038,17.4089,17.3174,17.3479,477800.0
2013-06-05 10:40:00,34.15,34.25,34.15,34.23,220300.0,17.3479,17.3987,17.3479,17.3885,220300.0
2013-06-05 10:50:00,34.23,34.31,34.2,34.25,239400.0,17.3885,17.4292,17.3733,17.3987,239400.0
2013-06-05 11:00:00,34.25,34.27,34.19,34.22,114200.0,17.3987,17.4089,17.3682,17.3835,114200.0
2013-06-05 11:10:00,34.22,34.27,34.21,34.22,108900.0,17.3835,17.4089,17.3784,17.3835,108900.0
2013-06-05 11:20:00,34.23,34.26,34.21,34.22,860300.0,17.3885,17.4038,17.3784,17.3835,860300.0
2013-06-05 11:30:00,34.21,34.23,34.19,34.22,207700.0,17.3784,17.3885,17.3682,17.3835,207700.0
2013-06-05 11:40:00,34.22,34.23,34.1,34.1,204400.0,17.3835,17.3885,17.3225,17.3225,204400.0
2013-06-05 11:50:00,34.1,34.14,34.09,34.13,167200.0,17.3225,17.3428,17.3174,17.3377,167200.0
2013-06-05 12:00:00,34.12,34.16,34.11,34.16,93400.0,17.3327,17.353,17.3276,17.353,93400.0
2013-06-05 12:10:00,34.16,34.17,34.11,34.14,106800.0,17.353,17.3581,17.3276,17.3428,106800.0
2013-06-05 12:20:00,34.14,34.15,34.11,34.13,112400.0,17.3428,17.3479,17.3276,17.3377,112400.0
2013-06-05 12:30:00,34.13,34.13,34.03,34.04,117900.0,17.3377,17.3377,17.2869,17.292,117900.0
2013-06-05 12:40:00,34.05,34.09,34.03,34.07,298800.0,17.2971,17.3174,17.2869,17.3073,298800.0
2013-06-05 12:50:00,34.07,34.12,34.05,34.1,209900.0,17.3073,17.3327,17.2971,17.3225,209900.0
2013-06-05 13:00:00,34.1,34.14,34.09,34.11,140400.0,17.3225,17.3428,17.3174,17.3276,140400.0
2013-06-05 13:10:00,34.11,34.16,34.11,34.13,138100.0,17.3276,17.353,17.3276,17.3377,138100.0
2013-06-05 13:20:00,34.13,34.15,34.1,34.11,88700.0,17.3377,17.3479,17.3225,17.3276,88700.0
2013-06-05 13:30:00,34.12,34.16,34.09,34.16,108600.0,17.3327,17.353,17.3174,17.353,108600.0
2013-06-05 13:40:00,34.15,34.19,34.14,34.19,111900.0,17.3479,17.3682,17.3428,17.3682,111900.0
2013-06-05 13:50:00,34.19,34.2,34.14,34.14,126700.0,17.3682,17.3733,17.3428,17.3428,126700.0
2013-06-05 14:00:00,34.13,34.16,34.09,34.14,109900.0,17.3377,17.353,17.3174,17.3428,109900.0
2013-06-05 14:10:00,34.13,34.16,34.11,34.15,156100.0,17.3377,17.353,17.3276,17.3479,156100.0
2013-06-05 14:20:00,34.15,34.16,34.11,34.16,282100.0,17.3479,17.353,17.3276,17.353,282100.0
2013-06-05 14:30:00,34.16,34.17,34.14,34.16,304600.0,17.353,17.3581,17.3428,17.353,304600.0
2013-06-05 14:40:00,34.16,34.23,34.14,34.22,156400.0,17.353,17.3885,17.3428,17.3835,156400.0
2013-06-05 14:50:00,34.22,34.26,34.18,34.25,139700.0,17.3835,17.4038,17.3631,17.3987,139700.0
2013-06-05 15:00:00,34.24,34.26,34.18,34.19,271200.0,17.3936,17.4038,17.3631,17.3682,271200.0
2013-06-05 15:10:00,34.18,34.24,34.18,34.2,226500.0,17.3631,17.3936,17.3631,17.3733,226500.0
2013-06-05 15:20:00,34.2,34.3,34.18,34.28,230900.0,17.3733,17.4241,17.3631,17.4139,230900.0
2013-06-05 15:30:00,34.28,34.33,34.18,34.31,291300.0,17.4139,17.4393,17.3631,17.4292,291300.0
2013-06-05 15:40:00,34.31,34.32,34.17,34.18,461500.0,17.4292,17.4343,17.3581,17.3631,461500.0
2013-06-05 15:50:00,34.18,34.19,34.12,34.13,751000.0,17.3631,17.3682,17.3327,17.3377,751000.0
2013-06-06 09:30:00,34.06,34.22,34.0,34.18,202200.0,17.3022,17.3835,17.2717,17.3631,202200.0
2013-06-06 09:40:00,34.19,34.26,34.15,34.21,81900.0,17.3682,17.4038,17.3479,17.3784,81900.0
2013-06-06 09:50:00,34.21,34.3,34.11,34.29,131800.0,17.3784,17.4241,17.3276,17.419,131800.0
2013-06-06 10:00:00,34.29,34.32,34.2,34.22,128900.0,17.419,17.4343,17.3733,17.3835,128900.0
2013-06-06 10:10:00,34.21,34.28,34.15,34.23,160200.0,17.3784,17.4139,17.3479,17.3885,160200.0
2013-06-06 10:20:00,34.23,34.27,34.15,34.16,209100.0,17.3885,17.4089,17.3479,17.353,209100.0
2013-06-06 10:30:00,34.16,34.18,34.1,34.16,240700.0,17.353,17.3631,17.3225,17.353,240700.0
2013-06-06 10:40:00,34.15,34.2,34.1,34.17,122900.0,17.3479,17.3733,17.3225,17.3581,122900.0
2013-06-06 10:50:00,34.17,34.17,34.08,34.13,204700.0,17.3581,17.3581,17.3123,17.3377,204700.0
2013-06-06 11:00:00,34.13,34.23,34.08,34.22,733800.0,17.3377,17.3885,17.3123,17.3835,733800.0
2013-06-06 11:10:00,34.21,34.25,34.08,34.13,273700.0,17.3784,17.3987,17.3123,17.3377,273700.0
2013-06-06 11:20:00,34.12,34.18,34.1,34.16,125400.0,17.3327,17.3631,17.3225,17.353,125400.0
2013-06-06 11:30:00,34.16,34.31,34.16,34.31,98500.0,17.353,17.4292,17.353,17.4292,98500.0
2013-06-06 11:40:00,34.31,34.34,34.29,34.33,148200.0,17.4292,17.4444,17.419,17.4393,148200.0
2013-06-06 11:50:00,34.33,34.36,34.17,34.2,127300.0,17.4393,17.4546,17.3581,17.3733,127300.0
2013-06-06 12:00:00,34.2,34.22,34.14,34.16,179300.0,17.3733,17.3835,17.3428,17.353,179300.0
2013-06-06 12:10:00,34.15,34.2,34.13,34.13,82000.0,17.3479,17.3733,17.3377,17.3377,82000.0
2013-06-06 12:20:00,34.12,34.13,34.0,34.03,102300.0,17.3327,17.3377,17.2717,17.2869,102300.0
2013-06-06 12:30:00,34.04,34.11,34.02,34.07,84500.0,17.292,17.3276,17.2819,17.3073,84500.0
2013-06-06 12:40:00,34.07,34.08,34.01,34.07,61400.0,17.3073,17.3123,17.2768,17.3073,61400.0
2013-06-06 12:50:00,34.06,34.09,34.01,34.06,159300.0,17.3022,17.3174,17.2768,17.3022,159300.0
2013-06-06 13:00:00,34.06,34.23,34.06,34.2,140700.0,17.3022,17.3885,17.3022,17.3733,140700.0
2013-06-06 13:10:00,34.21,34.36,34.2,34.31,157500.0,17.3784,17.4546,17.3733,17.4292,157500.0
2013-06-06 13:20:00,34.3,34.33,34.2,34.28,99900.0,17.4241,17.4393,17.3733,17.4139,99900.0
2013-06-06 13:30:00,34.28,34.37,34.25,34.31,104700.0,17.4139,17.4597,17.3987,17.4292,104700.0
2013-06-06 13:40:00,34.31,34.45,34.25,34.44,224500.0,17.4292,17.5003,17.3987,17.4952,224500.0
2013-06-06 13:50:00,34.45,34.59,34.4,34.42,261200.0,17.5003,17.5714,17.4749,17.4851,261200.0
2013-06-06 14:00:00,34.41,34.44,34.32,34.4,112200.0,17.48,17.4952,17.4343,17.4749,112200.0
2013-06-06 14:10:00,34.4,34.44,34.35,34.4,262600.0,17.4749,17.4952,17.4495,17.4749,262600.0
2013-06-06 14:20:00,34.4,34.52,34.4,34.51,144300.0,17.4749,17.5359,17.4749,17.5308,144300.0
2013-06-06 14:30:00,34.51,34.56,34.49,34.52,223400.0,17.5308,17.5562,17.5206,17.5359,223400.0
2013-06-06 14:40:00,34.53,34.62,34.52,34.62,152100.0,17.5409,17.5867,17.5359,17.5867,152100.0
2013-06-06 14:50:00,34.62,34.66,34.55,34.55,117000.0,17.5867,17.607,17.5511,17.5511,117000.0
2013-06-06 15:00:00,34.55,34.61,34.53,34.55,143900.0,17.5511,17.5816,17.5409,17.5511,143900.0
2013-06-06 15:10:00,34.55,34.6,34.53,34.57,198300.0,17.5511,17.5765,17.5409,17.5613,198300.0
2013-06-06 15:20:00,34.57,34.62,34.54,34.61,138700.0,17.5613,17.5867,17.546,17.5816,138700.0
2013-06-06 15:30:00,34.61,34.69,34.61,34.69,330200.0,17.5816,17.6222,17.5816,17.6222,330200.0
2013-06-06 15:40:00,34.69,34.75,34.68,34.73,558000.0,17.6222,17.6527,17.6171,17.6425,558000.0
2013-06-06 15:50:00,34.73,34.87,34.72,34.85,1034900.0,17.6425,17.7137,17.6375,17.7035,1034900.0
2013-06-07 09:30:00,34.98,35.18,34.91,35.12,158100.0,17.7695,17.8711,17.734,17.8407,158100.0
2013-06-07 09:40:00,35.08,35.08,34.92,35.0,115000.0,17.8203,17.8203,17.7391,17.7797,115000.0
2013-06-07 09:50:00,35.01,35.13,35.01,35.08,137100.0,17.7848,17.8457,17.7848,17.8203,137100.0
2013-06-07 10:00:00,35.08,35.15,35.03,35.07,209400.0,17.8203,17.8559,17.7949,17.8153,209400.0
2013-06-07 10:10:00,35.07,35.16,35.05,35.13,351800.0,17.8153,17.861,17.8051,17.8457,351800.0
2013-06-07 10:20:00,35.14,35.15,35.02,35.09,352600.0,17.8508,17.8559,17.7899,17.8254,352600.0
2013-06-07 10:30:00,35.09,35.16,35.02,35.02,125700.0,17.8254,17.861,17.7899,17.7899,125700.0
2013-06-07 10:40:00,35.02,35.08,34.98,35.07,114100.0,17.7899,17.8203,17.7695,17.8153,114100.0
2013-06-07 10:50:00,35.07,35.11,35.05,35.1,94400.0,17.8153,17.8356,17.8051,17.8305,94400.0
2013-06-07 11:00:00,35.09,35.13,35.09,35.1,109900.0,17.8254,17.8457,17.8254,17.8305,109900.0
2013-06-07 11:10:00,35.09,35.12,35.05,35.1,69900.0,17.8254,17.8407,17.8051,17.8305,69900.0
2013-06-07 11:20:00,35.11,35.15,35.08,35.15,88500.0,17.8356,17.8559,17.8203,17.8559,88500.0
2013-06-07 11:30:00,35.14,35.15,35.11,35.12,77400.0,17.8508,17.8559,17.8356,17.8407,77400.0
2013-06-07 11:40:00,35.12,35.14,35.05,35.07,92000.0,17.8407,17.8508,17.8051,17.8153,92000.0
2013-06-07 11:50:00,35.07,35.11,35.05,35.09,65700.0,17.8153,17.8356,17.8051,17.8254,65700.0
2013-06-07 12:00:00,35.09,35.14,35.07,35.09,116900.0,17.8254,17.8508,17.8153,17.8254,116900.0
2013-06-07 12:10:00,35.09,35.17,35.08,35.15,151600.0,17.8254,17.8661,17.8203,17.8559,151600.0
2013-06-07 12:20:00,35.16,35.24,35.15,35.19,150600.0,17.861,17.9016,17.8559,17.8762,150600.0
2013-06-07 12:30:00,35.2,35.21,35.17,35.2,97700.0,17.8813,17.8864,17.8661,17.8813,97700.0
2013-06-07 12:40:00,35.2,35.24,35.12,35.19,349900.0,17.8813,17.9016,17.8407,17.8762,349900.0
2013-06-07 12:50:00,35.18,35.22,35.17,35.22,39900.0,17.8711,17.8915,17.8661,17.8915,39900.0
2013-06-07 13:00:00,35.22,35.29,35.2,35.29,141300.0,17.8915,17.927,17.8813,17.927,141300.0
2013-06-07 13:10:00,35.28,35.32,35.27,35.29,63400.0,17.9219,17.9423,17.9169,17.927,63400.0
2013-06-07 13:20:00,35.28,35.29,35.22,35.22,51400.0,17.9219,17.927,17.8915,17.8915,51400.0
2013-06-07 13:30:00,35.23,35.28,35.23,35.27,67800.0,17.8965,17.9219,17.8965,17.9169,67800.0
2013-06-07 13:40:00,35.27,35.28,35.22,35.25,54800.0,17.9169,17.9219,17.8915,17.9067,54800.0
2013-06-07 13:50:00,35.25,35.29,35.22,35.23,101400.0,17.9067,17.927,17.8915,17.8965,101400.0
2013-06-07 14:00:00,35.24,35.26,35.2,35.23,99800.0,17.9016,17.9118,17.8813,17.8965,99800.0
2013-06-07 14:10:00,35.23,35.26,35.19,35.22,151900.0,17.8965,17.9118,17.8762,17.8915,151900.0
2013-06-07 14:20:00,35.21,35.22,35.08,35.14,151000.0,17.8864,17.8915,17.8203,17.8508,151000.0
2013-06-07 14:30:00,35.14,35.2,35.11,35.19,112300.0,17.8508,17.8813,17.8356,17.8762,112300.0
2013-06-07 14:40:00,35.2,35.2,35.13,35.16,192200.0,17.8813,17.8813,17.8457,17.861,192200.0
2013-06-07 14:50:00,35.16,35.23,35.16,35.2,183100.0,17.861,17.8965,17.861,17.8813,183100.0
2013-06-07 15:00:00,35.21,35.24,35.15,35.24,163200.0,17.8864,17.9016,17.8559,17.9016,163200.0
2013-06-07 15:10:00,35.24,35.3,35.22,35.3,126300.0,17.9016,17.9321,17.8915,17.9321,126300.0
2013-06-07 15:20:00,35.29,35.3,35.19,35.22,138200.0,17.927,17.9321,17.8762,17.8915,138200.0
2013-06-07 15:30:00,35.22,35.27,35.2,35.2,348800.0,17.8915,17.9169,17.8813,17.8813,348800.0
2013-06-07 15:40:00,35.2,35.26,35.17,35.26,244700.0,17.8813,17.9118,17.8661,17.9118,244700.0
2013-06-07 15:50:00,35.26,35.27,35.22,35.24,399100.0,17.9118,17.9169,17.8915,17.9016,399100.0
2013-06-10 09:30:00,35.36,35.37,35.15,35.16,99500.0,17.9626,17.9677,17.8559,17.861,99500.0
2013-06-10 09:40:00,35.16,35.16,34.96,34.98,137700.0,17.861,17.861,17.7594,17.7695,137700.0
2013-06-10 09:50:00,34.98,34.98,34.88,34.91,69100.0,17.7695,17.7695,17.7187,17.734,69100.0
2013-06-10 10:00:00,34.91,34.95,34.88,34.94,96900.0,17.734,17.7543,17.7187,17.7492,96900.0
2013-06-10 10:10:00,34.94,34.95,34.87,34.93,113300.0,17.7492,17.7543,17.7137,17.7441,113300.0
2013-06-10 10:20:00,34.94,35.0,34.91,34.99,141800.0,17.7492,17.7797,17.734,17.7746,141800.0
2013-06-10 10:30:00,35.0,35.12,34.99,35.12,71800.0,17.7797,17.8407,17.7746,17.8407,71800.0
2013-06-10 10:40:00,35.12,35.17,35.06,35.11,223600.0,17.8407,17.8661,17.8102,17.8356,223600.0
2013-06-10 10:50:00,35.11,35.15,35.09,35.14,72100.0,17.8356,17.8559,17.8254,17.8508,72100.0
2013-06-10 11:00:00,35.14,35.19,35.09,35.09,76100.0,17.8508,17.8762,17.8254,17.8254,76100.0
2013-06-10 11:10:00,35.09,35.1,35.05,35.05,44700.0,17.8254,17.8305,17.8051,17.8051,44700.0
2013-06-10 11:20:00,35.05,35.09,35.02,35.02,133000.0,17.8051,17.8254,17.7899,17.7899,133000.0
2013-06-10 11:30:00,35.02,35.11,35.0,35.09,83700.0,17.7899,17.8356,17.7797,17.8254,83700.0
2013-06-10 11:40:00,35.08,35.12,35.08,35.11,45200.0,17.8203,17.8407,17.8203,17.8356,45200.0
2013-06-10 11:50:00,35.12,35.13,35.07,35.08,58800.0,17.8407,17.8457,17.8153,17.8203,58800.0
2013-06-10 12:00:00,35.08,35.16,35.06,35.06,34400.0,17.8203,17.861,17.8102,17.8102,34400.0
2013-06-10 12:10:00,35.06,35.1,35.05,35.05,25900.0,17.8102,17.8305,17.8051,17.8051,25900.0
2013-06-10 12:20:00,35.05,35.07,35.02,35.03,54500.0,17.8051,17.8153,17.7899,17.7949,54500.0
2013-06-10 12:30:00,35.03,35.04,34.97,34.99,59900.0,17.7949,17.8,17.7645,17.7746,59900.0
2013-06-10 12:40:00,34.98,34.98,34.93,34.96,29800.0,17.7695,17.7695,17.7441,17.7594,29800.0
2013-06-10 12:50:00,34.97,34.97,34.88,34.9,131000.0,17.7645,17.7645,17.7187,17.7289,131000.0
2013-06-10 13:00:00,34.91,34.95,34.89,34.94,49700.0,17.734,17.7543,17.7238,17.7492,49700.0
2013-06-10 13:10:00,34.94,34.95,34.93,34.94,39500.0,17.7492,17.7543,17.7441,17.7492,39500.0
2013-06-10 13:20:00,34.95,34.96,34.86,34.89,136000.0,17.7543,17.7594,17.7086,17.7238,136000.0
2013-06-10 13:30:00,34.89,34.9,34.82,34.84,56800.0,17.7238,17.7289,17.6883,17.6984,56800.0
2013-06-10 13:40:00,34.84,34.86,34.82,34.83,45300.0,17.6984,17.7086,17.6883,17.6933,45300.0
2013-06-10 13:50:00,34.83,34.85,34.82,34.84,40100.0,17.6933,17.7035,17.6883,17.6984,40100.0
2013-06-10 14:00:00,34.84,34.84,34.8,34.8,64800.0,17.6984,17.6984,17.6781,17.6781,64800.0
2013-06-10 14:10:00,34.8,34.8,34.74,34.74,140000.0,17.6781,17.6781,17.6476,17.6476,140000.0
2013-06-10 14:20:00,34.74,34.8,34.72,34.78,94500.0,17.6476,17.6781,17.6375,17.6679,94500.0
2013-06-10 14:30:00,34.77,34.83,34.77,34.78,51800.0,17.6629,17.6933,17.6629,17.6679,51800.0
2013-06-10 14:40:00,34.77,34.78,34.74,34.77,55700.0,17.6629,17.6679,17.6476,17.6629,55700.0
2013-06-10 14:50:00,34.78,34.86,34.78,34.85,112700.0,17.6679,17.7086,17.6679,17.7035,112700.0
2013-06-10 15:00:00,34.84,34.87,34.79,34.84,111300.0,17.6984,17.7137,17.673,17.6984,111300.0
2013-06-10 15:10:00,34.84,34.89,34.83,34.88,136700.0,17.6984,17.7238,17.6933,17.7187,136700.0
2013-06-10 15:20:00,34.89,34.89,34.8,34.83,109200.0,17.7238,17.7238,17.6781,17.6933,109200.0
2013-06-10 15:30:00,34.82,34.84,34.76,34.77,122000.0,17.6883,17.6984,17.6578,17.6629,122000.0
2013-06-10 15:40:00,34.77,34.82,34.72,34.72,275000.0,17.6629,17.6883,17.6375,17.6375,275000.0
2013-06-10 15:50:00,34.73,34.74,34.67,34.72,707000.0,17.6425,17.6476,17.6121,17.6375,707000.0
2013-06-11 09:30:00,34.33,34.38,34.0,34.12,185400.0,17.4393,17.4647,17.2717,17.3327,185400.0
2013-06-11 09:40:00,34.12,34.32,34.11,34.24,134700.0,17.3327,17.4343,17.3276,17.3936,134700.0
2013-06-11 09:50:00,34.23,34.27,34.16,34.2,112000.0,17.3885,17.4089,17.353,17.3733,112000.0
2013-06-11 10:00:00,34.21,34.29,34.17,34.2,85300.0,17.3784,17.419,17.3581,17.3733,85300.0
2013-06-11 10:10:00,34.2,34.27,34.16,34.22,128400.0,17.3733,17.4089,17.353,17.3835,128400.0
2013-06-11 10:20:00,34.23,34.29,34.2,34.22,103900.0,17.3885,17.419,17.3733,17.3835,103900.0
2013-06-11 10:30:00,34.23,34.33,34.22,34.33,143500.0,17.3885,17.4393,17.3835,17.4393,143500.0
2013-06-11 10:40:00,34.33,34.37,34.26,34.29,107100.0,17.4393,17.4597,17.4038,17.419,107100.0
2013-06-11 10:50:00,34.29,34.31,34.24,34.25,70500.0,17.419,17.4292,17.3936,17.3987,70500.0
2013-06-11 11:00:00,34.24,34.31,34.22,34.25,84900.0,17.3936,17.4292,17.3835,17.3987,84900.0
2013-06-11 11:10:00,34.25,34.35,34.25,34.31,103500.0,17.3987,17.4495,17.3987,17.4292,103500.0
2013-06-11 11:20:00,34.32,34.35,34.3,34.33,91100.0,17.4343,17.4495,17.4241,17.4393,91100.0
2013-06-11 11:30:00,34.34,34.41,34.3,34.3,135400.0,17.4444,17.48,17.4241,17.4241,135400.0
2013-06-11 11:40:00,34.3,34.39,34.3,34.39,63200.0,17.4241,17.4698,17.4241,17.4698,63200.0
2013-06-11 11:50:00,34.4,34.41,34.29,34.34,89800.0,17.4749,17.48,17.419,17.4444,89800.0
2013-06-11 12:00:00,34.35,34.42,34.34,34.42,42000.0,17.4495,17.4851,17.4444,17.4851,42000.0
2013-06-11 12:10:00,34.42,34.43,34.32,34.32,90200.0,17.4851,17.4901,17.4343,17.4343,90200.0
2013-06-11 12:20:00,34.33,34.37,34.32,34.32,48600.0,17.4393,17.4597,17.4343,17.4343,48600.0
2013-06-11 12:30:00,34.33,34.34,34.3,34.32,49400.0,17.4393,17.4444,17.4241,17.4343,49400.0
2013-06-11 12:40:00,34.32,34.38,34.31,34.38,69300.0,17.4343,17.4647,17.4292,17.4647,69300.0
2013-06-11 12:50:00,34.36,34.39,34.34,34.38,72200.0,17.4546,17.4698,17.4444,17.4647,72200.0
2013-06-11 13:00:00,34.38,34.43,34.36,34.41,91700.0,17.4647,17.4901,17.4546,17.48,91700.0
2013-06-11 13:10:00,34.41,34.42,34.35,34.37,110500.0,17.48,17.4851,17.4495,17.4597,110500.0
2013-06-11 13:20:00,34.37,34.4,34.3,34.3,189400.0,17.4597,17.4749,17.4241,17.4241,189400.0
2013-06-11 13:30:00,34.31,34.31,34.23,34.27,75600.0,17.4292,17.4292,17.3885,17.4089,75600.0
2013-06-11 13:40:00,34.27,34.28,34.21,34.26,58600.0,17.4089,17.4139,17.3784,17.4038,58600.0
2013-06-11 13:50:00,34.27,34.31,34.18,34.19,93400.0,17.4089,17.4292,17.3631,17.3682,93400.0
2013-06-11 14:00:00,34.18,34.23,34.11,34.13,103400.0,17.3631,17.3885,17.3276,17.3377,103400.0
2013-06-11 14:10:00,34.13,34.18,34.12,34.17,73800.0,17.3377,17.3631,17.3327,17.3581,73800.0
2013-06-11 14:20:00,34.17,34.24,34.17,34.24,78500.0,17.3581,17.3936,17.3581,17.3936,78500.0
2013-06-11 14:30:00,34.25,34.26,34.2,34.21,76300.0,17.3987,17.4038,17.3733,17.3784,76300.0
2013-06-11 14:40:00,34.2,34.24,34.18,34.18,76900.0,17.3733,17.3936,17.3631,17.3631,76900.0
2013-06-11 14:50:00,34.19,34.27,34.14,34.25,86900.0,17.3682,17.4089,17.3428,17.3987,86900.0
2013-06-11 15:00:00,34.26,34.3,34.22,34.22,97700.0,17.4038,17.4241,17.3835,17.3835,97700.0
2013-06-11 15:10:00,34.22,34.26,34.21,34.23,81400.0,17.3835,17.4038,17.3784,17.3885,81400.0
2013-06-11 15:20:00,34.23,34.27,34.16,34.16,136300.0,17.3885,17.4089,17.353,17.353,136300.0
2013-06-11 15:30:00,34.15,34.16,34.07,34.07,216200.0,17.3479,17.353,17.3073,17.3073,216200.0
2013-06-11 15:40:00,34.08,34.12,34.0,34.1,513800.0,17.3123,17.3327,17.2717,17.3225,513800.0
2013-06-11 15:50:00,34.09,34.14,34.05,34.09,681400.0,17.3174,17.3428,17.2971,17.3174,681400.0
2013-06-12 09:30:00,34.36,34.58,34.36,34.51,125500.0,17.4546,17.5663,17.4546,17.5308,125500.0
2013-06-12 09:40:00,34.51,34.58,34.49,34.55,104300.0,17.5308,17.5663,17.5206,17.5511,104300.0
2013-06-12 09:50:00,34.55,34.66,34.54,34.59,152200.0,17.5511,17.607,17.546,17.5714,152200.0
2013-06-12 10:00:00,34.59,34.61,34.52,34.59,232300.0,17.5714,17.5816,17.5359,17.5714,232300.0
2013-06-12 10:10:00,34.58,34.6,34.54,34.58,117200.0,17.5663,17.5765,17.546,17.5663,117200.0
2013-06-12 10:20:00,34.59,34.67,34.59,34.63,86500.0,17.5714,17.6121,17.5714,17.5917,86500.0
2013-06-12 10:30:00,34.63,34.69,34.61,34.65,98000.0,17.5917,17.6222,17.5816,17.6019,98000.0
2013-06-12 10:40:00,34.66,34.72,34.61,34.69,118100.0,17.607,17.6375,17.5816,17.6222,118100.0
2013-06-12 10:50:00,34.68,34.71,34.59,34.61,286600.0,17.6171,17.6324,17.5714,17.5816,286600.0
2013-06-12 11:00:00,34.62,34.65,34.58,34.59,151300.0,17.5867,17.6019,17.5663,17.5714,151300.0
2013-06-12 11:10:00,34.59,34.6,34.44,34.5,115500.0,17.5714,17.5765,17.4952,17.5257,115500.0
2013-06-12 11:20:00,34.5,34.56,34.5,34.56,60300.0,17.5257,17.5562,17.5257,17.5562,60300.0
2013-06-12 11:30:00,34.55,34.56,34.45,34.47,84200.0,17.5511,17.5562,17.5003,17.5105,84200.0
2013-06-12 11:40:00,34.47,34.49,34.29,34.31,102700.0,17.5105,17.5206,17.419,17.4292,102700.0
2013-06-12 11:50:00,34.32,34.34,34.2,34.2,74000.0,17.4343,17.4444,17.3733,17.3733,74000.0
2013-06-12 12:00:00,34.2,34.3,34.19,34.26,117500.0,17.3733,17.4241,17.3682,17.4038,117500.0
2013-06-12 12:10:00,34.25,34.26,34.17,34.2,64300.0,17.3987,17.4038,17.3581,17.3733,64300.0
2013-06-12 12:20:00,34.21,34.21,34.13,34.13,99900.0,17.3784,17.3784,17.3377,17.3377,99900.0
2013-06-12 12:30:00,34.14,34.18,34.1,34.11,111800.0,17.3428,17.3631,17.3225,17.3276,111800.0
2013-06-12 12:40:00,34.11,34.19,34.08,34.17,94700.0,17.3276,17.3682,17.3123,17.3581,94700.0
2013-06-12 12:50:00,34.18,34.19,34.15,34.16,49500.0,17.3631,17.3682,17.3479,17.353,49500.0
2013-06-12 13:00:00,34.16,34.21,34.14,34.17,89400.0,17.353,17.3784,17.3428,17.3581,89400.0
2013-06-12 13:10:00,34.16,34.18,34.11,34.11,55900.0,17.353,17.3631,17.3276,17.3276,55900.0
2013-06-12 13:20:00,34.12,34.13,34.05,34.11,42200.0,17.3327,17.3377,17.2971,17.3276,42200.0
2013-06-12 13:30:00,34.12,34.15,34.05,34.06,30200.0,17.3327,17.3479,17.2971,17.3022,30200.0
2013-06-12 13:40:00,34.05,34.15,34.04,34.12,56800.0,17.2971,17.3479,17.292,17.3327,56800.0
2013-06-12 13:50:00,34.13,34.18,34.12,34.14,33700.0,17.3377,17.3631,17.3327,17.3428,33700.0
2013-06-12 14:00:00,34.14,34.15,34.07,34.12,60500.0,17.3428,17.3479,17.3073,17.3327,60500.0
2013-06-12 14:10:00,34.11,34.14,34.03,34.07,123100.0,17.3276,17.3428,17.2869,17.3073,123100.0
2013-06-12 14:20:00,34.07,34.12,34.05,34.06,78100.0,17.3073,17.3327,17.2971,17.3022,78100.0
2013-06-12 14:30:00,34.06,34.07,34.0,34.04,52900.0,17.3022,17.3073,17.2717,17.292,52900.0
2013-06-12 14:40:00,34.04,34.08,34.0,34.02,128700.0,17.292,17.3123,17.2717,17.2819,128700.0
2013-06-12 14:50:00,34.02,34.05,34.01,34.01,81400.0,17.2819,17.2971,17.2768,17.2768,81400.0
2013-06-12 15:00:00,34.01,34.04,33.99,34.03,115500.0,17.2768,17.292,17.2666,17.2869,115500.0
2013-06-12 15:10:00,34.03,34.05,33.99,34.0,125200.0,17.2869,17.2971,17.2666,17.2717,125200.0
2013-06-12 15:20:00,34.01,34.06,33.97,34.04,158100.0,17.2768,17.3022,17.2565,17.292,158100.0
2013-06-12 15:30:00,34.04,34.05,33.95,34.02,220000.0,17.292,17.2971,17.2463,17.2819,220000.0
2013-06-12 15:40:00,34.01,34.05,34.0,34.02,207300.0,17.2768,17.2971,17.2717,17.2819,207300.0
2013-06-12 15:50:00,34.03,34.11,34.02,34.04,511900.0,17.2869,17.3276,17.2819,17.292,511900.0
2013-06-13 09:30:00,34.01,34.25,33.98,33.99,107700.0,17.2768,17.3987,17.2615,17.2666,107700.0
2013-06-13 09:40:00,33.99,34.14,33.98,34.01,74400.0,17.2666,17.3428,17.2615,17.2768,74400.0
2013-06-13 09:50:00,34.01,34.11,33.99,34.11,105000.0,17.2768,17.3276,17.2666,17.3276,105000.0
2013-06-13 10:00:00,34.11,34.19,34.09,34.15,92200.0,17.3276,17.3682,17.3174,17.3479,92200.0
2013-06-13 10:10:00,34.15,34.16,34.01,34.07,253100.0,17.3479,17.353,17.2768,17.3073,253100.0
2013-06-13 10:20:00,34.07,34.07,33.1,33.18,2062300.0,17.3073,17.3073,16.8145,16.8552,2062300.0
2013-06-13 10:30:00,33.18,33.36,32.54,33.12,1780600.0,16.8552,16.9466,16.53,16.8247,1780600.0
2013-06-13 10:40:00,33.1,33.25,33.03,33.19,636600.0,16.8145,16.8907,16.779,16.8602,636600.0
2013-06-13 10:50:00,33.21,33.22,32.82,32.97,1151400.0,16.8704,16.8755,16.6723,16.7485,1151400.0
2013-06-13 11:00:00,32.95,33.08,32.88,32.95,785900.0,16.7383,16.8044,16.7028,16.7383,785900.0
2013-06-13 11:10:00,32.95,33.07,32.63,33.01,1536000.0,16.7383,16.7993,16.5758,16.7688,1536000.0
2013-06-13 11:20:00,33.01,33.2,32.94,33.1,887300.0,16.7688,16.8653,16.7332,16.8145,887300.0
2013-06-13 11:30:00,33.12,33.18,33.0,33.18,1605300.0,16.8247,16.8552,16.7637,16.8552,1605300.0
2013-06-13 11:40:00,33.18,33.51,33.18,33.43,1256100.0,16.8552,17.0228,16.8552,16.9821,1256100.0
2013-06-13 11:50:00,33.44,33.68,33.43,33.58,601500.0,16.9872,17.1091,16.9821,17.0583,601500.0
2013-06-13 12:00:00,33.57,33.72,33.49,33.72,434300.0,17.0533,17.1295,17.0126,17.1295,434300.0
2013-06-13 12:10:00,33.72,33.75,33.62,33.71,495600.0,17.1295,17.1447,17.0787,17.1244,495600.0
2013-06-13 12:20:00,33.73,33.86,33.67,33.74,259300.0,17.1345,17.2006,17.1041,17.1396,259300.0
2013-06-13 12:30:00,33.74,33.95,33.73,33.9,161600.0,17.1396,17.2463,17.1345,17.2209,161600.0
2013-06-13 12:40:00,33.9,33.9,33.72,33.72,183600.0,17.2209,17.2209,17.1295,17.1295,183600.0
2013-06-13 12:50:00,33.72,33.81,33.67,33.79,243700.0,17.1295,17.1752,17.1041,17.165,243700.0
2013-06-13 13:00:00,33.79,33.8,33.61,33.67,88300.0,17.165,17.1701,17.0736,17.1041,88300.0
2013-06-13 13:10:00,33.68,33.72,33.54,33.55,144200.0,17.1091,17.1295,17.038,17.0431,144200.0
2013-06-13 13:20:00,33.54,33.67,33.52,33.67,120800.0,17.038,17.1041,17.0279,17.1041,120800.0
2013-06-13 13:30:00,33.68,33.68,33.51,33.56,95200.0,17.1091,17.1091,17.0228,17.0482,95200.0
2013-06-13 13:40:00,33.56,33.6,33.51,33.55,151600.0,17.0482,17.0685,17.0228,17.0431,151600.0
2013-06-13 13:50:00,33.54,33.55,33.5,33.52,180100.0,17.038,17.0431,17.0177,17.0279,180100.0
2013-06-13 14:00:00,33.53,33.55,33.39,33.43,291200.0,17.0329,17.0431,16.9618,16.9821,291200.0
2013-06-13 14:10:00,33.43,33.44,33.34,33.37,272900.0,16.9821,16.9872,16.9364,16.9517,272900.0
2013-06-13 14:20:00,33.37,33.41,33.33,33.33,273900.0,16.9517,16.972,16.9313,16.9313,273900.0
2013-06-13 14:30:00,33.33,33.39,33.29,33.29,108000.0,16.9313,16.9618,16.911,16.911,108000.0
2013-06-13 14:40:00,33.3,33.3,33.09,33.21,444600.0,16.9161,16.9161,16.8094,16.8704,444600.0
2013-06-13 14:50:00,33.2,33.47,33.2,33.43,262200.0,16.8653,17.0025,16.8653,16.9821,262200.0
2013-06-13 15:00:00,33.42,33.52,33.38,33.5,475900.0,16.9771,17.0279,16.9567,17.0177,475900.0
2013-06-13 15:10:00,33.49,33.61,33.48,33.51,308900.0,17.0126,17.0736,17.0075,17.0228,308900.0
2013-06-13 15:20:00,33.5,33.56,33.45,33.52,302800.0,17.0177,17.0482,16.9923,17.0279,302800.0
2013-06-13 15:30:00,33.53,33.55,33.47,33.53,227800.0,17.0329,17.0431,17.0025,17.0329,227800.0
2013-06-13 15:40:00,33.53,33.74,33.53,33.73,500600.0,17.0329,17.1396,17.0329,17.1345,500600.0
2013-06-13 15:50:00,33.73,33.74,33.65,33.71,1028500.0,17.1345,17.1396,17.0939,17.1244,1028500.0
2013-06-14 09:30:00,33.66,33.66,33.4,33.43,315800.0,17.099,17.099,16.9669,16.9821,315800.0
2013-06-14 09:40:00,33.43,33.49,33.29,33.34,400400.0,16.9821,17.0126,16.911,16.9364,400400.0
2013-06-14 09:50:00,33.34,33.45,33.3,33.45,128600.0,16.9364,16.9923,16.9161,16.9923,128600.0
2013-06-14 10:00:00,33.45,33.46,33.4,33.41,237300.0,16.9923,16.9974,16.9669,16.972,237300.0
2013-06-14 10:10:00,33.4,33.5,33.35,33.49,78000.0,16.9669,17.0177,16.9415,17.0126,78000.0
2013-06-14 10:20:00,33.5,33.51,33.41,33.42,203400.0,17.0177,17.0228,16.972,16.9771,203400.0
2013-06-14 10:30:00,33.43,33.46,33.39,33.44,308400.0,16.9821,16.9974,16.9618,16.9872,308400.0
2013-06-14 10:40:00,33.44,33.48,33.4,33.48,318400.0,16.9872,17.0075,16.9669,17.0075,318400.0
2013-06-14 10:50:00,33.49,33.51,33.42,33.51,301900.0,17.0126,17.0228,16.9771,17.0228,301900.0
2013-06-14 11:00:00,33.52,33.52,33.44,33.49,194400.0,17.0279,17.0279,16.9872,17.0126,194400.0
2013-06-14 11:10:00,33.5,33.59,33.5,33.52,125500.0,17.0177,17.0634,17.0177,17.0279,125500.0
2013-06-14 11:20:00,33.51,33.54,33.5,33.51,263700.0,17.0228,17.038,17.0177,17.0228,263700.0
2013-06-14 11:30:00,33.52,33.58,33.49,33.57,175100.0,17.0279,17.0583,17.0126,17.0533,175100.0
2013-06-14 11:40:00,33.57,33.57,33.49,33.52,309500.0,17.0533,17.0533,17.0126,17.0279,309500.0
2013-06-14 11:50:00,33.52,33.52,33.49,33.5,218500.0,17.0279,17.0279,17.0126,17.0177,218500.0
2013-06-14 12:00:00,33.5,33.5,33.41,33.49,108200.0,17.0177,17.0177,16.972,17.0126,108200.0
2013-06-14 12:10:00,33.5,33.51,33.43,33.46,120400.0,17.0177,17.0228,16.9821,16.9974,120400.0
2013-06-14 12:20:00,33.46,33.47,33.42,33.44,118500.0,16.9974,17.0025,16.9771,16.9872,118500.0
2013-06-14 12:30:00,33.44,33.46,33.42,33.46,86300.0,16.9872,16.9974,16.9771,16.9974,86300.0
2013-06-14 12:40:00,33.46,33.47,33.39,33.39,152700.0,16.9974,17.0025,16.9618,16.9618,152700.0
2013-06-14 12:50:00,33.4,33.45,33.39,33.41,163500.0,16.9669,16.9923,16.9618,16.972,163500.0
2013-06-14 13:00:00,33.41,33.41,33.36,33.4,86900.0,16.972,16.972,16.9466,16.9669,86900.0
2013-06-14 13:10:00,33.4,33.43,33.36,33.37,167100.0,16.9669,16.9821,16.9466,16.9517,167100.0
2013-06-14 13:20:00,33.37,33.39,33.29,33.32,137800.0,16.9517,16.9618,16.911,16.9263,137800.0
2013-06-14 13:30:00,33.32,33.33,33.24,33.27,224800.0,16.9263,16.9313,16.8856,16.9009,224800.0
2013-06-14 13:40:00,33.27,33.32,33.24,33.3,157600.0,16.9009,16.9263,16.8856,16.9161,157600.0
2013-06-14 13:50:00,33.3,33.33,33.24,33.29,184000.0,16.9161,16.9313,16.8856,16.911,184000.0
2013-06-14 14:00:00,33.29,33.39,33.27,33.39,141900.0,16.911,16.9618,16.9009,16.9618,141900.0
2013-06-14 14:10:00,33.39,33.42,33.35,33.41,194300.0,16.9618,16.9771,16.9415,16.972,194300.0
2013-06-14 14:20:00,33.41,33.45,33.39,33.39,128500.0,16.972,16.9923,16.9618,16.9618,128500.0
2013-06-14 14:30:00,33.4,33.45,33.35,33.42,124100.0,16.9669,16.9923,16.9415,16.9771,124100.0
2013-06-14 14:40:00,33.42,33.45,33.34,33.34,203400.0,16.9771,16.9923,16.9364,16.9364,203400.0
2013-06-14 14:50:00,33.34,33.39,33.31,33.34,110400.0,16.9364,16.9618,16.9212,16.9364,110400.0
2013-06-14 15:00:00,33.34,33.38,33.33,33.33,364300.0,16.9364,16.9567,16.9313,16.9313,364300.0
2013-06-14 15:10:00,33.34,33.38,33.31,33.36,234700.0,16.9364,16.9567,16.9212,16.9466,234700.0
2013-06-14 15:20:00,33.35,33.38,33.3,33.3,209600.0,16.9415,16.9567,16.9161,16.9161,209600.0
2013-06-14 15:30:00,33.3,33.35,33.29,33.35,210200.0,16.9161,16.9415,16.911,16.9415,210200.0
2013-06-14 15:40:00,33.34,33.37,33.29,33.37,306200.0,16.9364,16.9517,16.911,16.9517,306200.0
2013-06-14 15:50:00,33.37,33.37,33.28,33.29,649100.0,16.9517,16.9517,16.906,16.911,649100.0
2013-06-17 09:30:00,33.48,33.59,33.39,33.55,268900.0,17.0075,17.0634,16.9618,17.0431,268900.0
2013-06-17 09:40:00,33.56,33.64,33.5,33.62,268100.0,17.0482,17.0888,17.0177,17.0787,268100.0
2013-06-17 09:50:00,33.63,33.75,33.63,33.71,122600.0,17.0837,17.1447,17.0837,17.1244,122600.0
2013-06-17 10:00:00,33.71,33.76,33.67,33.73,91300.0,17.1244,17.1498,17.1041,17.1345,91300.0
2013-06-17 10:10:00,33.72,33.72,33.63,33.67,166200.0,17.1295,17.1295,17.0837,17.1041,166200.0
2013-06-17 10:20:00,33.66,33.68,33.62,33.66,107700.0,17.099,17.1091,17.0787,17.099,107700.0
2013-06-17 10:30:00,33.66,33.69,33.56,33.57,127000.0,17.099,17.1142,17.0482,17.0533,127000.0
2013-06-17 10:40:00,33.56,33.57,33.49,33.53,115000.0,17.0482,17.0533,17.0126,17.0329,115000.0
2013-06-17 10:50:00,33.52,33.54,33.48,33.49,109000.0,17.0279,17.038,17.0075,17.0126,109000.0
2013-06-17 11:00:00,33.49,33.5,33.41,33.42,171000.0,17.0126,17.0177,16.972,16.9771,171000.0
2013-06-17 11:10:00,33.42,33.42,33.31,33.32,180300.0,16.9771,16.9771,16.9212,16.9263,180300.0
2013-06-17 11:20:00,33.33,33.41,33.31,33.36,109800.0,16.9313,16.972,16.9212,16.9466,109800.0
2013-06-17 11:30:00,33.36,33.42,33.34,33.37,84600.0,16.9466,16.9771,16.9364,16.9517,84600.0
2013-06-17 11:40:00,33.38,33.39,33.33,33.37,59700.0,16.9567,16.9618,16.9313,16.9517,59700.0
2013-06-17 11:50:00,33.38,33.47,33.37,33.47,70700.0,16.9567,17.0025,16.9517,17.0025,70700.0
2013-06-17 12:00:00,33.46,33.49,33.43,33.45,54200.0,16.9974,17.0126,16.9821,16.9923,54200.0
2013-06-17 12:10:00,33.44,33.45,33.38,33.41,35300.0,16.9872,16.9923,16.9567,16.972,35300.0
2013-06-17 12:20:00,33.41,33.43,33.4,33.41,32800.0,16.972,16.9821,16.9669,16.972,32800.0
2013-06-17 12:30:00,33.42,33.47,33.41,33.44,57700.0,16.9771,17.0025,16.972,16.9872,57700.0
2013-06-17 12:40:00,33.44,33.52,33.44,33.52,70100.0,16.9872,17.0279,16.9872,17.0279,70100.0
2013-06-17 12:50:00,33.52,33.54,33.51,33.53,45100.0,17.0279,17.038,17.0228,17.0329,45100.0
2013-06-17 13:00:00,33.54,33.55,33.52,33.52,67300.0,17.038,17.0431,17.0279,17.0279,67300.0
2013-06-17 13:10:00,33.52,33.55,33.5,33.55,86500.0,17.0279,17.0431,17.0177,17.0431,86500.0
2013-06-17 13:20:00,33.55,33.59,33.54,33.59,179900.0,17.0431,17.0634,17.038,17.0634,179900.0
2013-06-17 13:30:00,33.59,33.72,33.58,33.68,233000.0,17.0634,17.1295,17.0583,17.1091,233000.0
2013-06-17 13:40:00,33.67,33.71,33.64,33.71,128700.0,17.1041,17.1244,17.0888,17.1244,128700.0
2013-06-17 13:50:00,33.7,33.75,33.69,33.73,91400.0,17.1193,17.1447,17.1142,17.1345,91400.0
2013-06-17 14:00:00,33.74,33.75,33.62,33.63,96400.0,17.1396,17.1447,17.0787,17.0837,96400.0
2013-06-17 14:10:00,33.64,33.69,33.59,33.65,103300.0,17.0888,17.1142,17.0634,17.0939,103300.0
2013-06-17 14:20:00,33.65,33.7,33.6,33.7,379900.0,17.0939,17.1193,17.0685,17.1193,379900.0
2013-06-17 14:30:00,33.7,33.76,33.66,33.69,118500.0,17.1193,17.1498,17.099,17.1142,118500.0
2013-06-17 14:40:00,33.7,33.72,33.6,33.64,122700.0,17.1193,17.1295,17.0685,17.0888,122700.0
2013-06-17 14:50:00,33.63,33.66,33.59,33.64,329200.0,17.0837,17.099,17.0634,17.0888,329200.0
2013-06-17 15:00:00,33.64,33.65,33.58,33.61,249900.0,17.0888,17.0939,17.0583,17.0736,249900.0
2013-06-17 15:10:00,33.61,33.61,33.54,33.58,138100.0,17.0736,17.0736,17.038,17.0583,138100.0
2013-06-17 15:20:00,33.59,33.6,33.52,33.59,283200.0,17.0634,17.0685,17.0279,17.0634,283200.0
2013-06-17 15:30:00,33.59,33.64,33.57,33.6,480800.0,17.0634,17.0888,17.0533,17.0685,480800.0
2013-06-17 15:40:00,33.61,33.68,33.58,33.62,514400.0,17.0736,17.1091,17.0583,17.0787,514400.0
2013-06-17 15:50:00,33.62,33.64,33.57,33.63,743800.0,17.0787,17.0888,17.0533,17.0837,743800.0
2013-06-18 09:30:00,33.15,33.29,33.07,33.26,318800.0,16.8399,16.911,16.7993,16.8958,318800.0
2013-06-18 09:40:00,33.27,33.43,33.25,33.43,226500.0,16.9009,16.9821,16.8907,16.9821,226500.0
2013-06-18 09:50:00,33.43,33.43,33.38,33.39,140200.0,16.9821,16.9821,16.9567,16.9618,140200.0
2013-06-18 10:00:00,33.38,33.48,33.37,33.43,222500.0,16.9567,17.0075,16.9517,16.9821,222500.0
2013-06-18 10:10:00,33.43,33.47,33.31,33.33,315400.0,16.9821,17.0025,16.9212,16.9313,315400.0
2013-06-18 10:20:00,33.33,33.38,33.31,33.35,173900.0,16.9313,16.9567,16.9212,16.9415,173900.0
2013-06-18 10:30:00,33.36,33.42,33.34,33.35,152600.0,16.9466,16.9771,16.9364,16.9415,152600.0
2013-06-18 10:40:00,33.35,33.37,33.34,33.36,134200.0,16.9415,16.9517,16.9364,16.9466,134200.0
2013-06-18 10:50:00,33.35,33.39,33.34,33.37,115400.0,16.9415,16.9618,16.9364,16.9517,115400.0
2013-06-18 11:00:00,33.37,33.44,33.35,33.37,139100.0,16.9517,16.9872,16.9415,16.9517,139100.0
2013-06-18 11:10:00,33.37,33.42,33.36,33.4,57400.0,16.9517,16.9771,16.9466,16.9669,57400.0
2013-06-18 11:20:00,33.39,33.45,33.39,33.44,207600.0,16.9618,16.9923,16.9618,16.9872,207600.0
2013-06-18 11:30:00,33.44,33.47,33.39,33.4,88500.0,16.9872,17.0025,16.9618,16.9669,88500.0
2013-06-18 11:40:00,33.39,33.42,33.36,33.36,92300.0,16.9618,16.9771,16.9466,16.9466,92300.0
2013-06-18 11:50:00,33.36,33.41,33.35,33.38,94700.0,16.9466,16.972,16.9415,16.9567,94700.0
2013-06-18 12:00:00,33.38,33.42,33.35,33.35,178900.0,16.9567,16.9771,16.9415,16.9415,178900.0
2013-06-18 12:10:00,33.36,33.37,33.35,33.35,70000.0,16.9466,16.9517,16.9415,16.9415,70000.0
2013-06-18 12:20:00,33.35,33.37,33.35,33.36,82700.0,16.9415,16.9517,16.9415,16.9466,82700.0
2013-06-18 12:30:00,33.36,33.41,33.35,33.39,129300.0,16.9466,16.972,16.9415,16.9618,129300.0
2013-06-18 12:40:00,33.39,33.39,33.34,33.34,106500.0,16.9618,16.9618,16.9364,16.9364,106500.0
2013-06-18 12:50:00,33.34,33.39,33.34,33.38,82000.0,16.9364,16.9618,16.9364,16.9567,82000.0
2013-06-18 13:00:00,33.39,33.39,33.33,33.34,127000.0,16.9618,16.9618,16.9313,16.9364,127000.0
2013-06-18 13:10:00,33.33,33.37,33.32,33.37,110200.0,16.9313,16.9517,16.9263,16.9517,110200.0
2013-06-18 13:20:00,33.36,33.37,33.28,33.29,129700.0,16.9466,16.9517,16.906,16.911,129700.0
2013-06-18 13:30:00,33.29,33.4,33.28,33.31,311800.0,16.911,16.9669,16.906,16.9212,311800.0
2013-06-18 13:40:00,33.31,33.35,33.29,33.34,166200.0,16.9212,16.9415,16.911,16.9364,166200.0
2013-06-18 13:50:00,33.34,33.35,33.27,33.33,66000.0,16.9364,16.9415,16.9009,16.9313,66000.0
2013-06-18 14:00:00,33.33,33.36,33.29,33.32,71200.0,16.9313,16.9466,16.911,16.9263,71200.0
2013-06-18 14:10:00,33.33,33.36,33.32,33.33,81600.0,16.9313,16.9466,16.9263,16.9313,81600.0
2013-06-18 14:20:00,33.34,33.38,33.31,33.34,72200.0,16.9364,16.9567,16.9212,16.9364,72200.0
2013-06-18 14:30:00,33.34,33.35,33.28,33.28,189500.0,16.9364,16.9415,16.906,16.906,189500.0
2013-06-18 14:40:00,33.29,33.35,33.29,33.33,118600.0,16.911,16.9415,16.911,16.9313,118600.0
2013-06-18 14:50:00,33.33,33.35,33.3,33.35,294100.0,16.9313,16.9415,16.9161,16.9415,294100.0
2013-06-18 15:00:00,33.35,33.35,33.31,33.32,52700.0,16.9415,16.9415,16.9212,16.9263,52700.0
2013-06-18 15:10:00,33.31,33.33,33.29,33.32,187800.0,16.9212,16.9313,16.911,16.9263,187800.0
2013-06-18 15:20:00,33.32,33.32,33.22,33.25,266500.0,16.9263,16.9263,16.8755,16.8907,266500.0
2013-06-18 15:30:00,33.26,33.28,33.23,33.24,122600.0,16.8958,16.906,16.8806,16.8856,122600.0
2013-06-18 15:40:00,33.24,33.26,33.18,33.2,252900.0,16.8856,16.8958,16.8552,16.8653,252900.0
2013-06-18 15:50:00,33.19,33.24,33.17,33.23,598800.0,16.8602,16.8856,16.8501,16.8806,598800.0
2013-06-19 09:30:00,33.3,33.35,33.25,33.32,117100.0,16.9161,16.9415,16.8907,16.9263,117100.0
2013-06-19 09:40:00,33.32,33.33,33.2,33.21,157600.0,16.9263,16.9313,16.8653,16.8704,157600.0
2013-06-19 09:50:00,33.2,33.31,33.2,33.31,138000.0,16.8653,16.9212,16.8653,16.9212,138000.0
2013-06-19 10:00:00,33.3,33.34,33.27,33.32,152300.0,16.9161,16.9364,16.9009,16.9263,152300.0
2013-06-19 10:10:00,33.31,33.33,33.22,33.25,128700.0,16.9212,16.9313,16.8755,16.8907,128700.0
2013-06-19 10:20:00,33.25,33.26,33.19,33.21,120600.0,16.8907,16.8958,16.8602,16.8704,120600.0
2013-06-19 10:30:00,33.21,33.28,33.2,33.27,90100.0,16.8704,16.906,16.8653,16.9009,90100.0
2013-06-19 10:40:00,33.27,33.3,33.18,33.19,133900.0,16.9009,16.9161,16.8552,16.8602,133900.0
2013-06-19 10:50:00,33.2,33.23,33.16,33.2,67700.0,16.8653,16.8806,16.845,16.8653,67700.0
2013-06-19 11:00:00,33.21,33.22,33.17,33.19,73800.0,16.8704,16.8755,16.8501,16.8602,73800.0
2013-06-19 11:10:00,33.18,33.25,33.18,33.23,67100.0,16.8552,16.8907,16.8552,16.8806,67100.0
2013-06-19 11:20:00,33.23,33.26,33.2,33.25,116600.0,16.8806,16.8958,16.8653,16.8907,116600.0
2013-06-19 11:30:00,33.25,33.28,33.22,33.25,220200.0,16.8907,16.906,16.8755,16.8907,220200.0
2013-06-19 11:40:00,33.26,33.27,33.21,33.26,190900.0,16.8958,16.9009,16.8704,16.8958,190900.0
2013-06-19 11:50:00,33.25,33.27,33.23,33.23,84600.0,16.8907,16.9009,16.8806,16.8806,84600.0
2013-06-19 12:00:00,33.23,33.26,33.16,33.17,179200.0,16.8806,16.8958,16.845,16.8501,179200.0
2013-06-19 12:10:00,33.17,33.2,33.16,33.2,54500.0,16.8501,16.8653,16.845,16.8653,54500.0
2013-06-19 12:20:00,33.2,33.23,33.19,33.21,43200.0,16.8653,16.8806,16.8602,16.8704,43200.0
2013-06-19 12:30:00,33.22,33.25,33.21,33.23,49500.0,16.8755,16.8907,16.8704,16.8806,49500.0
2013-06-19 12:40:00,33.24,33.27,33.23,33.25,80600.0,16.8856,16.9009,16.8806,16.8907,80600.0
2013-06-19 12:50:00,33.24,33.25,33.18,33.18,65900.0,16.8856,16.8907,16.8552,16.8552,65900.0
2013-06-19 13:00:00,33.18,33.19,33.14,33.15,151500.0,16.8552,16.8602,16.8348,16.8399,151500.0
2013-06-19 13:10:00,33.15,33.15,33.1,33.15,78300.0,16.8399,16.8399,16.8145,16.8399,78300.0
2013-06-19 13:20:00,33.15,33.16,33.13,33.15,66000.0,16.8399,16.845,16.8298,16.8399,66000.0
2013-06-19 13:30:00,33.14,33.15,33.13,33.14,54700.0,16.8348,16.8399,16.8298,16.8348,54700.0
2013-06-19 13:40:00,33.14,33.15,33.08,33.1,125900.0,16.8348,16.8399,16.8044,16.8145,125900.0
2013-06-19 13:50:00,33.1,33.25,33.09,33.25,133400.0,16.8145,16.8907,16.8094,16.8907,133400.0
2013-06-19 14:00:00,33.25,33.26,33.01,33.09,139700.0,16.8907,16.8958,16.7688,16.8094,139700.0
2013-06-19 14:10:00,33.08,33.22,33.04,33.14,113500.0,16.8044,16.8755,16.784,16.8348,113500.0
2013-06-19 14:20:00,33.14,33.16,33.01,33.08,100400.0,16.8348,16.845,16.7688,16.8044,100400.0
2013-06-19 14:30:00,33.08,33.12,32.96,33.04,289900.0,16.8044,16.8247,16.7434,16.784,289900.0
2013-06-19 14:40:00,33.02,33.07,32.9,32.91,236700.0,16.7739,16.7993,16.7129,16.718,236700.0
2013-06-19 14:50:00,32.91,32.91,32.63,32.67,268500.0,16.718,16.718,16.5758,16.5961,268500.0
2013-06-19 15:00:00,32.67,32.76,32.62,32.66,192600.0,16.5961,16.6418,16.5707,16.591,192600.0
2013-06-19 15:10:00,32.66,32.75,32.61,32.62,181700.0,16.591,16.6367,16.5656,16.5707,181700.0
2013-06-19 15:20:00,32.63,32.89,32.63,32.87,254900.0,16.5758,16.7078,16.5758,16.6977,254900.0
2013-06-19 15:30:00,32.87,32.87,32.77,32.81,337700.0,16.6977,16.6977,16.6469,16.6672,337700.0
2013-06-19 15:40:00,32.8,32.84,32.64,32.69,401800.0,16.6621,16.6824,16.5808,16.6062,401800.0
2013-06-19 15:50:00,32.69,32.71,32.59,32.59,627600.0,16.6062,16.6164,16.5554,16.5554,627600.0
2013-06-20 09:30:00,32.22,32.23,31.85,32.01,410400.0,16.3675,16.3726,16.1795,16.2608,410400.0
2013-06-20 09:40:00,32.01,32.21,31.97,32.03,175300.0,16.2608,16.3624,16.2405,16.271,175300.0
2013-06-20 09:50:00,32.04,32.11,32.03,32.05,181300.0,16.276,16.3116,16.271,16.2811,181300.0
2013-06-20 10:00:00,32.06,32.11,31.98,32.03,252600.0,16.2862,16.3116,16.2456,16.271,252600.0
2013-06-20 10:10:00,32.02,32.04,31.82,31.87,156700.0,16.2659,16.276,16.1643,16.1897,156700.0
2013-06-20 10:20:00,31.86,31.92,31.85,31.87,127600.0,16.1846,16.2151,16.1795,16.1897,127600.0
2013-06-20 10:30:00,31.86,31.87,31.69,31.71,326600.0,16.1846,16.1897,16.0982,16.1084,326600.0
2013-06-20 10:40:00,31.72,31.83,31.68,31.82,255400.0,16.1135,16.1694,16.0932,16.1643,255400.0
2013-06-20 10:50:00,31.81,31.93,31.8,31.9,204500.0,16.1592,16.2202,16.1541,16.2049,204500.0
2013-06-20 11:00:00,31.89,31.93,31.84,31.85,198100.0,16.1998,16.2202,16.1744,16.1795,198100.0
2013-06-20 11:10:00,31.85,31.99,31.84,31.87,206600.0,16.1795,16.2506,16.1744,16.1897,206600.0
2013-06-20 11:20:00,31.88,31.93,31.85,31.92,141200.0,16.1948,16.2202,16.1795,16.2151,141200.0
2013-06-20 11:30:00,31.92,32.04,31.9,32.02,185200.0,16.2151,16.276,16.2049,16.2659,185200.0
2013-06-20 11:40:00,32.02,32.08,32.0,32.08,215000.0,16.2659,16.2964,16.2557,16.2964,215000.0
2013-06-20 11:50:00,32.07,32.13,32.03,32.03,123100.0,16.2913,16.3218,16.271,16.271,123100.0
2013-06-20 12:00:00,32.04,32.15,32.04,32.07,121200.0,16.276,16.3319,16.276,16.2913,121200.0
2013-06-20 12:10:00,32.08,32.23,32.08,32.2,196600.0,16.2964,16.3726,16.2964,16.3573,196600.0
2013-06-20 12:20:00,32.18,32.2,32.09,32.1,103500.0,16.3472,16.3573,16.3014,16.3065,103500.0
2013-06-20 12:30:00,32.09,32.23,32.07,32.07,220700.0,16.3014,16.3726,16.2913,16.2913,220700.0
2013-06-20 12:40:00,32.06,32.1,32.02,32.07,90000.0,16.2862,16.3065,16.2659,16.2913,90000.0
2013-06-20 12:50:00,32.07,32.11,32.02,32.02,125800.0,16.2913,16.3116,16.2659,16.2659,125800.0
2013-06-20 13:00:00,32.02,32.15,32.02,32.14,72700.0,16.2659,16.3319,16.2659,16.3268,72700.0
2013-06-20 13:10:00,32.15,32.17,31.97,32.02,107300.0,16.3319,16.3421,16.2405,16.2659,107300.0
2013-06-20 13:20:00,32.02,32.09,32.01,32.05,89900.0,16.2659,16.3014,16.2608,16.2811,89900.0
2013-06-20 13:30:00,32.04,32.12,32.0,32.03,251900.0,16.276,16.3167,16.2557,16.271,251900.0
2013-06-20 13:40:00,32.03,32.13,32.01,32.1,195100.0,16.271,16.3218,16.2608,16.3065,195100.0
2013-06-20 13:50:00,32.09,32.14,32.06,32.13,236900.0,16.3014,16.3268,16.2862,16.3218,236900.0
2013-06-20 14:00:00,32.14,32.17,32.1,32.13,244500.0,16.3268,16.3421,16.3065,16.3218,244500.0
2013-06-20 14:10:00,32.13,32.14,32.05,32.08,207900.0,16.3218,16.3268,16.2811,16.2964,207900.0
2013-06-20 14:20:00,32.09,32.11,32.02,32.05,312500.0,16.3014,16.3116,16.2659,16.2811,312500.0
2013-06-20 14:30:00,32.04,32.06,31.93,31.94,137900.0,16.276,16.2862,16.2202,16.2252,137900.0
2013-06-20 14:40:00,31.93,32.0,31.93,31.94,181900.0,16.2202,16.2557,16.2202,16.2252,181900.0
2013-06-20 14:50:00,31.94,31.94,31.79,31.81,236300.0,16.2252,16.2252,16.149,16.1592,236300.0
2013-06-20 15:00:00,31.8,31.91,31.79,31.87,249000.0,16.1541,16.21,16.149,16.1897,249000.0
2013-06-20 15:10:00,31.87,31.88,31.74,31.76,313200.0,16.1897,16.1948,16.1236,16.1338,313200.0
2013-06-20 15:20:00,31.74,31.77,31.69,31.77,237100.0,16.1236,16.1389,16.0982,16.1389,237100.0
2013-06-20 15:30:00,31.76,31.79,31.72,31.73,228600.0,16.1338,16.149,16.1135,16.1186,228600.0
2013-06-20 15:40:00,31.72,31.74,31.67,31.7,438000.0,16.1135,16.1236,16.0881,16.1033,438000.0
2013-06-20 15:50:00,31.71,31.86,31.7,31.76,770400.0,16.1084,16.1846,16.1033,16.1338,770400.0
2013-06-21 09:30:00,31.98,32.04,31.83,32.01,1079500.0,16.2456,16.276,16.1694,16.2608,1079500.0
2013-06-21 09:40:00,32.0,32.08,31.98,32.0,362900.0,16.2557,16.2964,16.2456,16.2557,362900.0
2013-06-21 09:50:00,32.0,32.05,31.97,32.0,266800.0,16.2557,16.2811,16.2405,16.2557,266800.0
2013-06-21 10:00:00,32.01,32.03,31.96,32.01,359800.0,16.2608,16.271,16.2354,16.2608,359800.0
2013-06-21 10:10:00,32.0,32.04,31.9,31.92,255900.0,16.2557,16.276,16.2049,16.2151,255900.0
2013-06-21 10:20:00,31.92,32.0,31.92,31.93,172400.0,16.2151,16.2557,16.2151,16.2202,172400.0
2013-06-21 10:30:00,31.93,31.99,31.84,31.89,266500.0,16.2202,16.2506,16.1744,16.1998,266500.0
2013-06-21 10:40:00,31.88,31.9,31.8,31.89,181400.0,16.1948,16.2049,16.1541,16.1998,181400.0
2013-06-21 10:50:00,31.89,32.07,31.88,32.02,191300.0,16.1998,16.2913,16.1948,16.2659,191300.0
2013-06-21 11:00:00,32.02,32.05,31.98,32.03,172700.0,16.2659,16.2811,16.2456,16.271,172700.0
2013-06-21 11:10:00,32.03,32.07,31.99,32.0,152000.0,16.271,16.2913,16.2506,16.2557,152000.0
2013-06-21 11:20:00,32.0,32.01,31.81,31.81,201000.0,16.2557,16.2608,16.1592,16.1592,201000.0
2013-06-21 11:30:00,31.81,31.84,31.62,31.77,487900.0,16.1592,16.1744,16.0627,16.1389,487900.0
2013-06-21 11:40:00,31.77,31.8,31.73,31.76,209000.0,16.1389,16.1541,16.1186,16.1338,209000.0
2013-06-21 11:50:00,31.76,31.79,31.73,31.76,239400.0,16.1338,16.149,16.1186,16.1338,239400.0
2013-06-21 12:00:00,31.76,31.8,31.75,31.79,158500.0,16.1338,16.1541,16.1287,16.149,158500.0
2013-06-21 12:10:00,31.79,31.86,31.76,31.79,223600.0,16.149,16.1846,16.1338,16.149,223600.0
2013-06-21 12:20:00,31.78,31.79,31.63,31.71,307400.0,16.144,16.149,16.0678,16.1084,307400.0
2013-06-21 12:30:00,31.71,31.73,31.63,31.64,175000.0,16.1084,16.1186,16.0678,16.0728,175000.0
2013-06-21 12:40:00,31.64,31.75,31.59,31.73,216400.0,16.0728,16.1287,16.0474,16.1186,216400.0
2013-06-21 12:50:00,31.73,31.84,31.69,31.84,107400.0,16.1186,16.1744,16.0982,16.1744,107400.0
2013-06-21 13:00:00,31.83,31.84,31.73,31.82,132500.0,16.1694,16.1744,16.1186,16.1643,132500.0
2013-06-21 13:10:00,31.82,31.9,31.8,31.89,96800.0,16.1643,16.2049,16.1541,16.1998,96800.0
2013-06-21 13:20:00,31.87,31.89,31.8,31.84,122200.0,16.1897,16.1998,16.1541,16.1744,122200.0
2013-06-21 13:30:00,31.85,31.93,31.82,31.93,183700.0,16.1795,16.2202,16.1643,16.2202,183700.0
2013-06-21 13:40:00,31.93,31.96,31.89,31.92,210400.0,16.2202,16.2354,16.1998,16.2151,210400.0
2013-06-21 13:50:00,31.93,31.96,31.88,31.92,109800.0,16.2202,16.2354,16.1948,16.2151,109800.0
2013-06-21 14:00:00,31.92,31.93,31.82,31.86,85800.0,16.2151,16.2202,16.1643,16.1846,85800.0
2013-06-21 14:10:00,31.86,31.99,31.85,31.98,100500.0,16.1846,16.2506,16.1795,16.2456,100500.0
2013-06-21 14:20:00,31.97,32.03,31.94,32.02,103100.0,16.2405,16.271,16.2252,16.2659,103100.0
2013-06-21 14:30:00,32.01,32.08,31.99,32.07,203900.0,16.2608,16.2964,16.2506,16.2913,203900.0
2013-06-21 14:40:00,32.07,32.09,32.0,32.07,109100.0,16.2913,16.3014,16.2557,16.2913,109100.0
2013-06-21 14:50:00,32.07,32.17,32.03,32.16,175400.0,16.2913,16.3421,16.271,16.337,175400.0
2013-06-21 15:00:00,32.16,32.27,32.1,32.26,385000.0,16.337,16.3929,16.3065,16.3878,385000.0
2013-06-21 15:10:00,32.26,32.35,32.23,32.24,246200.0,16.3878,16.4335,16.3726,16.3776,246200.0
2013-06-21 15:20:00,32.23,32.32,32.21,32.31,247200.0,16.3726,16.4183,16.3624,16.4132,247200.0
2013-06-21 15:30:00,32.31,32.34,32.2,32.2,184400.0,16.4132,16.4284,16.3573,16.3573,184400.0
2013-06-21 15:40:00,32.2,32.25,32.16,32.23,466600.0,16.3573,16.3827,16.337,16.3726,466600.0
2013-06-21 15:50:00,32.23,32.32,32.21,32.28,1192300.0,16.3726,16.4183,16.3624,16.398,1192300.0
2013-06-24 09:30:00,32.0,32.02,31.38,31.56,434600.0,16.2557,16.2659,15.9408,16.0322,434600.0
2013-06-24 09:40:00,31.55,31.63,31.45,31.59,365700.0,16.0271,16.0678,15.9763,16.0474,365700.0
2013-06-24 09:50:00,31.59,31.63,31.38,31.39,458600.0,16.0474,16.0678,15.9408,15.9458,458600.0
2013-06-24 10:00:00,31.39,31.46,31.36,31.4,232900.0,15.9458,15.9814,15.9306,15.9509,232900.0
2013-06-24 10:10:00,31.4,31.43,31.37,31.39,313100.0,15.9509,15.9662,15.9357,15.9458,313100.0
2013-06-24 10:20:00,31.39,31.4,31.31,31.33,286100.0,15.9458,15.9509,15.9052,15.9154,286100.0
2013-06-24 10:30:00,31.32,31.5,31.25,31.35,543900.0,15.9103,16.0017,15.8747,15.9255,543900.0
2013-06-24 10:40:00,31.35,31.54,31.33,31.52,456600.0,15.9255,16.022,15.9154,16.0119,456600.0
2013-06-24 10:50:00,31.53,31.56,31.46,31.5,286200.0,16.017,16.0322,15.9814,16.0017,286200.0
2013-06-24 11:00:00,31.5,31.68,31.5,31.66,290500.0,16.0017,16.0932,16.0017,16.083,290500.0
2013-06-24 11:10:00,31.66,31.68,31.5,31.51,317300.0,16.083,16.0932,16.0017,16.0068,317300.0
2013-06-24 11:20:00,31.5,31.56,31.49,31.51,298400.0,16.0017,16.0322,15.9966,16.0068,298400.0
2013-06-24 11:30:00,31.5,31.55,31.47,31.54,244300.0,16.0017,16.0271,15.9865,16.022,244300.0
2013-06-24 11:40:00,31.53,31.61,31.52,31.56,237300.0,16.017,16.0576,16.0119,16.0322,237300.0
2013-06-24 11:50:00,31.55,31.59,31.51,31.54,183100.0,16.0271,16.0474,16.0068,16.022,183100.0
2013-06-24 12:00:00,31.54,31.65,31.41,31.43,144000.0,16.022,16.0779,15.956,15.9662,144000.0
2013-06-24 12:10:00,31.43,31.44,31.37,31.39,60200.0,15.9662,15.9712,15.9357,15.9458,60200.0
2013-06-24 12:20:00,31.39,31.43,31.33,31.39,195000.0,15.9458,15.9662,15.9154,15.9458,195000.0
2013-06-24 12:30:00,31.39,31.51,31.34,31.35,201800.0,15.9458,16.0068,15.9204,15.9255,201800.0
2013-06-24 12:40:00,31.35,31.4,31.29,31.3,174800.0,15.9255,15.9509,15.895,15.9001,174800.0
2013-06-24 12:50:00,31.3,31.44,31.26,31.42,70300.0,15.9001,15.9712,15.8798,15.9611,70300.0
2013-06-24 13:00:00,31.41,31.43,31.36,31.41,120400.0,15.956,15.9662,15.9306,15.956,120400.0
2013-06-24 13:10:00,31.41,31.53,31.37,31.52,162500.0,15.956,16.017,15.9357,16.0119,162500.0
2013-06-24 13:20:00,31.52,31.59,31.44,31.55,242900.0,16.0119,16.0474,15.9712,16.0271,242900.0
2013-06-24 13:30:00,31.54,31.62,31.52,31.6,100300.0,16.022,16.0627,16.0119,16.0525,100300.0
2013-06-24 13:40:00,31.61,31.8,31.61,31.77,171100.0,16.0576,16.1541,16.0576,16.1389,171100.0
2013-06-24 13:50:00,31.77,31.89,31.72,31.89,106100.0,16.1389,16.1998,16.1135,16.1998,106100.0
2013-06-24 14:00:00,31.89,32.09,31.85,32.07,154500.0,16.1998,16.3014,16.1795,16.2913,154500.0
2013-06-24 14:10:00,32.07,32.13,31.96,31.96,170400.0,16.2913,16.3218,16.2354,16.2354,170400.0
2013-06-24 14:20:00,31.97,32.06,31.96,32.0,227400.0,16.2405,16.2862,16.2354,16.2557,227400.0
2013-06-24 14:30:00,31.99,32.07,31.99,32.07,94800.0,16.2506,16.2913,16.2506,16.2913,94800.0
2013-06-24 14:40:00,32.06,32.07,31.91,31.94,153800.0,16.2862,16.2913,16.21,16.2252,153800.0
2013-06-24 14:50:00,31.94,31.99,31.82,31.84,96000.0,16.2252,16.2506,16.1643,16.1744,96000.0
2013-06-24 15:00:00,31.83,31.92,31.81,31.81,145700.0,16.1694,16.2151,16.1592,16.1592,145700.0
2013-06-24 15:10:00,31.81,31.84,31.66,31.67,211400.0,16.1592,16.1744,16.083,16.0881,211400.0
2013-06-24 15:20:00,31.67,31.77,31.64,31.73,230600.0,16.0881,16.1389,16.0728,16.1186,230600.0
2013-06-24 15:30:00,31.74,31.86,31.74,31.84,401500.0,16.1236,16.1846,16.1236,16.1744,401500.0
2013-06-24 15:40:00,31.83,31.84,31.64,31.69,554400.0,16.1694,16.1744,16.0728,16.0982,554400.0
2013-06-24 15:50:00,31.68,31.8,31.65,31.65,1186700.0,16.0932,16.1541,16.0779,16.0779,1186700.0
2013-06-25 09:30:00,31.91,32.11,31.87,32.04,191800.0,16.21,16.3116,16.1897,16.276,191800.0
2013-06-25 09:40:00,32.04,32.21,32.04,32.11,223100.0,16.276,16.3624,16.276,16.3116,223100.0
2013-06-25 09:50:00,32.11,32.13,31.99,32.13,288400.0,16.3116,16.3218,16.2506,16.3218,288400.0
2013-06-25 10:00:00,32.11,32.16,32.01,32.08,232400.0,16.3116,16.337,16.2608,16.2964,232400.0
2013-06-25 10:10:00,32.08,32.21,32.05,32.08,242100.0,16.2964,16.3624,16.2811,16.2964,242100.0
2013-06-25 10:20:00,32.08,32.27,32.07,32.22,225000.0,16.2964,16.3929,16.2913,16.3675,225000.0
2013-06-25 10:30:00,32.21,32.29,32.14,32.28,163600.0,16.3624,16.403,16.3268,16.398,163600.0
2013-06-25 10:40:00,32.28,32.36,32.25,32.35,110000.0,16.398,16.4386,16.3827,16.4335,110000.0
2013-06-25 10:50:00,32.35,32.35,32.25,32.25,94700.0,16.4335,16.4335,16.3827,16.3827,94700.0
2013-06-25 11:00:00,32.25,32.27,32.17,32.27,144100.0,16.3827,16.3929,16.3421,16.3929,144100.0
2013-06-25 11:10:00,32.27,32.27,32.2,32.23,183600.0,16.3929,16.3929,16.3573,16.3726,183600.0
2013-06-25 11:20:00,32.23,32.26,32.12,32.14,232400.0,16.3726,16.3878,16.3167,16.3268,232400.0
2013-06-25 11:30:00,32.14,32.15,32.04,32.06,122000.0,16.3268,16.3319,16.276,16.2862,122000.0
2013-06-25 11:40:00,32.06,32.09,31.99,32.05,104700.0,16.2862,16.3014,16.2506,16.2811,104700.0
2013-06-25 11:50:00,32.05,32.13,32.05,32.13,104200.0,16.2811,16.3218,16.2811,16.3218,104200.0
2013-06-25 12:00:00,32.13,32.13,32.09,32.12,90100.0,16.3218,16.3218,16.3014,16.3167,90100.0
2013-06-25 12:10:00,32.12,32.12,32.09,32.1,47200.0,16.3167,16.3167,16.3014,16.3065,47200.0
2013-06-25 12:20:00,32.11,32.13,32.1,32.11,63200.0,16.3116,16.3218,16.3065,16.3116,63200.0
2013-06-25 12:30:00,32.11,32.14,32.09,32.11,58500.0,16.3116,16.3268,16.3014,16.3116,58500.0
2013-06-25 12:40:00,32.12,32.12,32.06,32.06,62800.0,16.3167,16.3167,16.2862,16.2862,62800.0
2013-06-25 12:50:00,32.05,32.07,32.05,32.06,22100.0,16.2811,16.2913,16.2811,16.2862,22100.0
2013-06-25 13:00:00,32.05,32.06,31.96,31.97,82200.0,16.2811,16.2862,16.2354,16.2405,82200.0
2013-06-25 13:10:00,31.97,32.0,31.94,31.95,57400.0,16.2405,16.2557,16.2252,16.2303,57400.0
2013-06-25 13:20:00,31.95,31.95,31.89,31.91,80300.0,16.2303,16.2303,16.1998,16.21,80300.0
2013-06-25 13:30:00,31.91,31.95,31.88,31.94,46000.0,16.21,16.2303,16.1948,16.2252,46000.0
2013-06-25 13:40:00,31.94,31.95,31.9,31.92,117000.0,16.2252,16.2303,16.2049,16.2151,117000.0
2013-06-25 13:50:00,31.91,31.92,31.84,31.85,56700.0,16.21,16.2151,16.1744,16.1795,56700.0
2013-06-25 14:00:00,31.84,31.87,31.78,31.8,188300.0,16.1744,16.1897,16.144,16.1541,188300.0
2013-06-25 14:10:00,31.8,31.9,31.78,31.9,190000.0,16.1541,16.2049,16.144,16.2049,190000.0
2013-06-25 14:20:00,31.9,31.9,31.84,31.87,255800.0,16.2049,16.2049,16.1744,16.1897,255800.0
2013-06-25 14:30:00,31.88,31.92,31.87,31.91,196900.0,16.1948,16.2151,16.1897,16.21,196900.0
2013-06-25 14:40:00,31.91,31.91,31.81,31.82,100600.0,16.21,16.21,16.1592,16.1643,100600.0
2013-06-25 14:50:00,31.82,31.89,31.8,31.82,137000.0,16.1643,16.1998,16.1541,16.1643,137000.0
2013-06-25 15:00:00,31.82,31.84,31.79,31.84,123800.0,16.1643,16.1744,16.149,16.1744,123800.0
2013-06-25 15:10:00,31.84,31.93,31.82,31.87,167200.0,16.1744,16.2202,16.1643,16.1897,167200.0
2013-06-25 15:20:00,31.87,31.89,31.83,31.89,172400.0,16.1897,16.1998,16.1694,16.1998,172400.0
2013-06-25 15:30:00,31.88,31.97,31.88,31.94,209300.0,16.1948,16.2405,16.1948,16.2252,209300.0
2013-06-25 15:40:00,31.95,31.99,31.91,31.92,348400.0,16.2303,16.2506,16.21,16.2151,348400.0
2013-06-25 15:50:00,31.91,31.98,31.9,31.91,629300.0,16.21,16.2456,16.2049,16.21,629300.0
2013-06-26 09:30:00,33.29,33.94,32.92,33.27,668200.0,16.911,17.2412,16.7231,16.9009,668200.0
2013-06-26 09:40:00,33.25,33.27,32.9,32.9,420600.0,16.8907,16.9009,16.7129,16.7129,420600.0
2013-06-26 09:50:00,32.91,32.91,32.76,32.86,338700.0,16.718,16.718,16.6418,16.6926,338700.0
2013-06-26 10:00:00,32.86,33.02,32.86,32.99,458000.0,16.6926,16.7739,16.6926,16.7586,458000.0
2013-06-26 10:10:00,32.99,33.02,32.91,33.02,211000.0,16.7586,16.7739,16.718,16.7739,211000.0
2013-06-26 10:20:00,33.02,33.05,32.97,32.99,223400.0,16.7739,16.7891,16.7485,16.7586,223400.0
2013-06-26 10:30:00,32.98,33.01,32.85,32.95,151600.0,16.7536,16.7688,16.6875,16.7383,151600.0
2013-06-26 10:40:00,32.97,33.0,32.89,32.9,171900.0,16.7485,16.7637,16.7078,16.7129,171900.0
2013-06-26 10:50:00,32.91,32.94,32.84,32.88,107800.0,16.718,16.7332,16.6824,16.7028,107800.0
2013-06-26 11:00:00,32.88,32.91,32.84,32.87,145200.0,16.7028,16.718,16.6824,16.6977,145200.0
2013-06-26 11:10:00,32.86,32.87,32.83,32.85,163600.0,16.6926,16.6977,16.6774,16.6875,163600.0
2013-06-26 11:20:00,32.85,32.89,32.82,32.89,138400.0,16.6875,16.7078,16.6723,16.7078,138400.0
2013-06-26 11:30:00,32.88,32.92,32.79,32.82,177000.0,16.7028,16.7231,16.657,16.6723,177000.0
2013-06-26 11:40:00,32.82,32.85,32.77,32.77,120400.0,16.6723,16.6875,16.6469,16.6469,120400.0
2013-06-26 11:50:00,32.78,32.83,32.74,32.81,100700.0,16.652,16.6774,16.6316,16.6672,100700.0
2013-06-26 12:00:00,32.82,32.89,32.8,32.84,83700.0,16.6723,16.7078,16.6621,16.6824,83700.0
2013-06-26 12:10:00,32.85,32.93,32.84,32.9,55600.0,16.6875,16.7282,16.6824,16.7129,55600.0
2013-06-26 12:20:00,32.89,32.91,32.83,32.9,54400.0,16.7078,16.718,16.6774,16.7129,54400.0
2013-06-26 12:30:00,32.89,32.89,32.84,32.86,57600.0,16.7078,16.7078,16.6824,16.6926,57600.0
2013-06-26 12:40:00,32.87,32.91,32.87,32.9,65700.0,16.6977,16.718,16.6977,16.7129,65700.0
2013-06-26 12:50:00,32.9,32.92,32.88,32.91,125900.0,16.7129,16.7231,16.7028,16.718,125900.0
2013-06-26 13:00:00,32.91,32.94,32.89,32.91,113900.0,16.718,16.7332,16.7078,16.718,113900.0
2013-06-26 13:10:00,32.9,32.96,32.9,32.95,55900.0,16.7129,16.7434,16.7129,16.7383,55900.0
2013-06-26 13:20:00,32.95,32.96,32.87,32.91,91700.0,16.7383,16.7434,16.6977,16.718,91700.0
2013-06-26 13:30:00,32.91,32.91,32.83,32.87,113900.0,16.718,16.718,16.6774,16.6977,113900.0
2013-06-26 13:40:00,32.86,32.89,32.83,32.83,136300.0,16.6926,16.7078,16.6774,16.6774,136300.0
2013-06-26 13:50:00,32.84,32.84,32.78,32.8,66200.0,16.6824,16.6824,16.652,16.6621,66200.0
2013-06-26 14:00:00,32.8,32.81,32.62,32.66,154500.0,16.6621,16.6672,16.5707,16.591,154500.0
2013-06-26 14:10:00,32.67,32.7,32.65,32.67,82200.0,16.5961,16.6113,16.5859,16.5961,82200.0
2013-06-26 14:20:00,32.68,32.71,32.63,32.71,129200.0,16.6012,16.6164,16.5758,16.6164,129200.0
2013-06-26 14:30:00,32.7,32.73,32.65,32.67,145900.0,16.6113,16.6266,16.5859,16.5961,145900.0
2013-06-26 14:40:00,32.67,32.67,32.62,32.63,61500.0,16.5961,16.5961,16.5707,16.5758,61500.0
2013-06-26 14:50:00,32.62,32.71,32.61,32.66,107700.0,16.5707,16.6164,16.5656,16.591,107700.0
2013-06-26 15:00:00,32.66,32.73,32.66,32.67,115300.0,16.591,16.6266,16.591,16.5961,115300.0
2013-06-26 15:10:00,32.68,32.71,32.65,32.71,100600.0,16.6012,16.6164,16.5859,16.6164,100600.0
2013-06-26 15:20:00,32.71,32.72,32.64,32.69,118300.0,16.6164,16.6215,16.5808,16.6062,118300.0
2013-06-26 15:30:00,32.69,32.7,32.65,32.68,108200.0,16.6062,16.6113,16.5859,16.6012,108200.0
2013-06-26 15:40:00,32.68,32.7,32.57,32.61,316800.0,16.6012,16.6113,16.5453,16.5656,316800.0
2013-06-26 15:50:00,32.61,32.69,32.6,32.65,771300.0,16.5656,16.6062,16.5605,16.5859,771300.0
2013-06-27 09:30:00,32.78,32.95,32.57,32.92,168100.0,16.652,16.7383,16.5453,16.7231,168100.0
2013-06-27 09:40:00,32.92,33.07,32.83,33.01,226900.0,16.7231,16.7993,16.6774,16.7688,226900.0
2013-06-27 09:50:00,33.01,33.14,32.98,33.04,171900.0,16.7688,16.8348,16.7536,16.784,171900.0
2013-06-27 10:00:00,33.03,33.06,32.95,33.0,160000.0,16.779,16.7942,16.7383,16.7637,160000.0
2013-06-27 10:10:00,33.01,33.02,32.96,32.98,175300.0,16.7688,16.7739,16.7434,16.7536,175300.0
2013-06-27 10:20:00,32.99,33.03,32.92,33.02,220200.0,16.7586,16.779,16.7231,16.7739,220200.0
2013-06-27 10:30:00,33.02,33.02,32.98,33.0,193900.0,16.7739,16.7739,16.7536,16.7637,193900.0
2013-06-27 10:40:00,33.0,33.02,32.95,32.96,189000.0,16.7637,16.7739,16.7383,16.7434,189000.0
2013-06-27 10:50:00,32.97,32.97,32.9,32.9,100100.0,16.7485,16.7485,16.7129,16.7129,100100.0
2013-06-27 11:00:00,32.91,32.97,32.86,32.86,87500.0,16.718,16.7485,16.6926,16.6926,87500.0
2013-06-27 11:10:00,32.87,32.87,32.8,32.83,48300.0,16.6977,16.6977,16.6621,16.6774,48300.0
2013-06-27 11:20:00,32.82,32.88,32.77,32.87,116100.0,16.6723,16.7028,16.6469,16.6977,116100.0
2013-06-27 11:30:00,32.87,32.93,32.86,32.93,108900.0,16.6977,16.7282,16.6926,16.7282,108900.0
2013-06-27 11:40:00,32.93,32.97,32.92,32.93,48000.0,16.7282,16.7485,16.7231,16.7282,48000.0
2013-06-27 11:50:00,32.94,32.97,32.86,32.86,50600.0,16.7332,16.7485,16.6926,16.6926,50600.0
2013-06-27 12:00:00,32.87,32.89,32.84,32.85,106200.0,16.6977,16.7078,16.6824,16.6875,106200.0
2013-06-27 12:10:00,32.85,32.88,32.82,32.87,61700.0,16.6875,16.7028,16.6723,16.6977,61700.0
2013-06-27 12:20:00,32.86,32.87,32.83,32.86,128100.0,16.6926,16.6977,16.6774,16.6926,128100.0
2013-06-27 12:30:00,32.86,32.88,32.81,32.88,68200.0,16.6926,16.7028,16.6672,16.7028,68200.0
2013-06-27 12:40:00,32.88,32.89,32.85,32.87,45500.0,16.7028,16.7078,16.6875,16.6977,45500.0
2013-06-27 12:50:00,32.87,32.9,32.8,32.8,45500.0,16.6977,16.7129,16.6621,16.6621,45500.0
2013-06-27 13:00:00,32.8,32.83,32.75,32.8,107800.0,16.6621,16.6774,16.6367,16.6621,107800.0
2013-06-27 13:10:00,32.79,32.83,32.75,32.83,91800.0,16.657,16.6774,16.6367,16.6774,91800.0
2013-06-27 13:20:00,32.82,32.83,32.79,32.8,86500.0,16.6723,16.6774,16.657,16.6621,86500.0
2013-06-27 13:30:00,32.81,32.81,32.73,32.73,84100.0,16.6672,16.6672,16.6266,16.6266,84100.0
2013-06-27 13:40:00,32.74,32.76,32.68,32.69,83300.0,16.6316,16.6418,16.6012,16.6062,83300.0
2013-06-27 13:50:00,32.69,32.71,32.55,32.56,63400.0,16.6062,16.6164,16.5351,16.5402,63400.0
2013-06-27 14:00:00,32.57,32.57,32.51,32.52,88000.0,16.5453,16.5453,16.5148,16.5199,88000.0
2013-06-27 14:10:00,32.51,32.54,32.5,32.51,64900.0,16.5148,16.53,16.5097,16.5148,64900.0
2013-06-27 14:20:00,32.5,32.55,32.49,32.55,83000.0,16.5097,16.5351,16.5046,16.5351,83000.0
2013-06-27 14:30:00,32.55,32.59,32.55,32.56,60200.0,16.5351,16.5554,16.5351,16.5402,60200.0
2013-06-27 14:40:00,32.56,32.58,32.52,32.53,89400.0,16.5402,16.5504,16.5199,16.525,89400.0
2013-06-27 14:50:00,32.52,32.53,32.49,32.5,120100.0,16.5199,16.525,16.5046,16.5097,120100.0
2013-06-27 15:00:00,32.51,32.58,32.49,32.55,160300.0,16.5148,16.5504,16.5046,16.5351,160300.0
2013-06-27 15:10:00,32.54,32.58,32.54,32.57,72500.0,16.53,16.5504,16.53,16.5453,72500.0
2013-06-27 15:20:00,32.58,32.62,32.57,32.61,78900.0,16.5504,16.5707,16.5453,16.5656,78900.0
2013-06-27 15:30:00,32.61,32.65,32.58,32.62,98500.0,16.5656,16.5859,16.5504,16.5707,98500.0
2013-06-27 15:40:00,32.61,32.64,32.57,32.57,224300.0,16.5656,16.5808,16.5453,16.5453,224300.0
2013-06-27 15:50:00,32.57,32.59,32.56,32.57,291600.0,16.5453,16.5554,16.5402,16.5453,291600.0
2013-06-28 09:30:00,32.55,32.66,32.49,32.6,103200.0,16.5351,16.591,16.5046,16.5605,103200.0
2013-06-28 09:40:00,32.59,32.59,32.5,32.53,133200.0,16.5554,16.5554,16.5097,16.525,133200.0
2013-06-28 09:50:00,32.53,32.59,32.49,32.52,185100.0,16.525,16.5554,16.5046,16.5199,185100.0
2013-06-28 10:00:00,32.53,32.6,32.47,32.6,405600.0,16.525,16.5605,16.4945,16.5605,405600.0
2013-06-28 10:10:00,32.59,32.74,32.57,32.74,162900.0,16.5554,16.6316,16.5453,16.6316,162900.0
2013-06-28 10:20:00,32.74,32.77,32.7,32.73,99400.0,16.6316,16.6469,16.6113,16.6266,99400.0
2013-06-28 10:30:00,32.74,32.84,32.72,32.83,49000.0,16.6316,16.6824,16.6215,16.6774,49000.0
2013-06-28 10:40:00,32.83,32.85,32.73,32.73,92400.0,16.6774,16.6875,16.6266,16.6266,92400.0
2013-06-28 10:50:00,32.74,32.81,32.71,32.77,98200.0,16.6316,16.6672,16.6164,16.6469,98200.0
2013-06-28 11:00:00,32.77,32.78,32.7,32.72,101000.0,16.6469,16.652,16.6113,16.6215,101000.0
2013-06-28 11:10:00,32.72,32.75,32.66,32.66,44200.0,16.6215,16.6367,16.591,16.591,44200.0
2013-06-28 11:20:00,32.66,32.66,32.61,32.62,47500.0,16.591,16.591,16.5656,16.5707,47500.0
2013-06-28 11:30:00,32.62,32.7,32.62,32.65,119000.0,16.5707,16.6113,16.5707,16.5859,119000.0
2013-06-28 11:40:00,32.65,32.72,32.62,32.72,58200.0,16.5859,16.6215,16.5707,16.6215,58200.0
2013-06-28 11:50:00,32.71,32.72,32.65,32.68,44700.0,16.6164,16.6215,16.5859,16.6012,44700.0
2013-06-28 12:00:00,32.68,32.69,32.59,32.6,44500.0,16.6012,16.6062,16.5554,16.5605,44500.0
2013-06-28 12:10:00,32.6,32.67,32.58,32.61,53400.0,16.5605,16.5961,16.5504,16.5656,53400.0
2013-06-28 12:20:00,32.61,32.69,32.6,32.69,56200.0,16.5656,16.6062,16.5605,16.6062,56200.0
2013-06-28 12:30:00,32.69,32.74,32.67,32.72,157600.0,16.6062,16.6316,16.5961,16.6215,157600.0
2013-06-28 12:40:00,32.72,32.79,32.7,32.78,56300.0,16.6215,16.657,16.6113,16.652,56300.0
2013-06-28 12:50:00,32.78,32.82,32.75,32.76,42400.0,16.652,16.6723,16.6367,16.6418,42400.0
2013-06-28 13:00:00,32.75,32.78,32.72,32.77,35800.0,16.6367,16.652,16.6215,16.6469,35800.0
2013-06-28 13:10:00,32.76,32.82,32.76,32.82,40800.0,16.6418,16.6723,16.6418,16.6723,40800.0
2013-06-28 13:20:00,32.82,32.85,32.8,32.84,43900.0,16.6723,16.6875,16.6621,16.6824,43900.0
2013-06-28 13:30:00,32.84,32.84,32.81,32.84,229200.0,16.6824,16.6824,16.6672,16.6824,229200.0
2013-06-28 13:40:00,32.84,32.84,32.79,32.84,80100.0,16.6824,16.6824,16.657,16.6824,80100.0
2013-06-28 13:50:00,32.83,32.84,32.79,32.79,122800.0,16.6774,16.6824,16.657,16.657,122800.0
2013-06-28 14:00:00,32.79,32.8,32.76,32.76,102600.0,16.657,16.6621,16.6418,16.6418,102600.0
2013-06-28 14:10:00,32.76,32.76,32.72,32.73,359300.0,16.6418,16.6418,16.6215,16.6266,359300.0
2013-06-28 14:20:00,32.73,32.75,32.71,32.72,106700.0,16.6266,16.6367,16.6164,16.6215,106700.0
2013-06-28 14:30:00,32.73,32.74,32.68,32.7,316100.0,16.6266,16.6316,16.6012,16.6113,316100.0
2013-06-28 14:40:00,32.7,32.71,32.69,32.7,250800.0,16.6113,16.6164,16.6062,16.6113,250800.0
2013-06-28 14:50:00,32.7,32.73,32.69,32.7,148900.0,16.6113,16.6266,16.6062,16.6113,148900.0
2013-06-28 15:00:00,32.71,32.71,32.62,32.63,139900.0,16.6164,16.6164,16.5707,16.5758,139900.0
2013-06-28 15:10:00,32.62,32.66,32.61,32.64,149800.0,16.5707,16.591,16.5656,16.5808,149800.0
2013-06-28 15:20:00,32.64,32.66,32.63,32.63,150900.0,16.5808,16.591,16.5758,16.5758,150900.0
2013-06-28 15:30:00,32.64,32.66,32.6,32.63,197800.0,16.5808,16.591,16.5605,16.5758,197800.0
2013-06-28 15:40:00,32.63,32.64,32.53,32.53,251600.0,16.5758,16.5808,16.525,16.525,251600.0
2013-06-28 15:50:00,32.53,32.59,32.48,32.49,736300.0,16.525,16.5554,16.4996,16.5046,736300.0
2013-07-01 09:30:00,32.65,32.76,32.59,32.64,150300.0,16.5859,16.6418,16.5554,16.5808,150300.0
2013-07-01 09:40:00,32.65,32.67,32.55,32.62,161300.0,16.5859,16.5961,16.5351,16.5707,161300.0
2013-07-01 09:50:00,32.63,32.72,32.52,32.56,112000.0,16.5758,16.6215,16.5199,16.5402,112000.0
2013-07-01 10:00:00,32.55,32.75,32.54,32.73,119700.0,16.5351,16.6367,16.53,16.6266,119700.0
2013-07-01 10:10:00,32.73,32.8,32.72,32.8,89700.0,16.6266,16.6621,16.6215,16.6621,89700.0
2013-07-01 10:20:00,32.79,32.81,32.74,32.75,96000.0,16.657,16.6672,16.6316,16.6367,96000.0
2013-07-01 10:30:00,32.75,32.8,32.75,32.79,75500.0,16.6367,16.6621,16.6367,16.657,75500.0
2013-07-01 10:40:00,32.79,32.89,32.78,32.87,109300.0,16.657,16.7078,16.652,16.6977,109300.0
2013-07-01 10:50:00,32.87,32.93,32.85,32.89,155900.0,16.6977,16.7282,16.6875,16.7078,155900.0
2013-07-01 11:00:00,32.89,32.93,32.85,32.87,97700.0,16.7078,16.7282,16.6875,16.6977,97700.0
2013-07-01 11:10:00,32.87,32.87,32.79,32.83,60300.0,16.6977,16.6977,16.657,16.6774,60300.0
2013-07-01 11:20:00,32.82,32.84,32.79,32.81,87900.0,16.6723,16.6824,16.657,16.6672,87900.0
2013-07-01 11:30:00,32.81,32.87,32.8,32.82,66500.0,16.6672,16.6977,16.6621,16.6723,66500.0
2013-07-01 11:40:00,32.82,32.92,32.81,32.9,56400.0,16.6723,16.7231,16.6672,16.7129,56400.0
2013-07-01 11:50:00,32.89,32.92,32.88,32.91,57300.0,16.7078,16.7231,16.7028,16.718,57300.0
2013-07-01 12:00:00,32.91,32.93,32.86,32.88,74000.0,16.718,16.7282,16.6926,16.7028,74000.0
2013-07-01 12:10:00,32.87,32.9,32.86,32.87,49600.0,16.6977,16.7129,16.6926,16.6977,49600.0
2013-07-01 12:20:00,32.86,32.89,32.84,32.89,55900.0,16.6926,16.7078,16.6824,16.7078,55900.0
2013-07-01 12:30:00,32.88,32.94,32.87,32.91,80400.0,16.7028,16.7332,16.6977,16.718,80400.0
2013-07-01 12:40:00,32.9,32.93,32.86,32.92,60400.0,16.7129,16.7282,16.6926,16.7231,60400.0
2013-07-01 12:50:00,32.91,32.92,32.88,32.91,47100.0,16.718,16.7231,16.7028,16.718,47100.0
2013-07-01 13:00:00,32.92,32.93,32.89,32.92,66000.0,16.7231,16.7282,16.7078,16.7231,66000.0
2013-07-01 13:10:00,32.91,32.93,32.9,32.91,52400.0,16.718,16.7282,16.7129,16.718,52400.0
2013-07-01 13:20:00,32.91,32.94,32.89,32.91,54500.0,16.718,16.7332,16.7078,16.718,54500.0
2013-07-01 13:30:00,32.91,32.91,32.83,32.86,71900.0,16.718,16.718,16.6774,16.6926,71900.0
2013-07-01 13:40:00,32.85,32.86,32.79,32.8,62200.0,16.6875,16.6926,16.657,16.6621,62200.0
2013-07-01 13:50:00,32.8,32.83,32.77,32.79,72600.0,16.6621,16.6774,16.6469,16.657,72600.0
2013-07-01 14:00:00,32.79,32.83,32.78,32.83,56000.0,16.657,16.6774,16.652,16.6774,56000.0
2013-07-01 14:10:00,32.83,32.85,32.74,32.75,147900.0,16.6774,16.6875,16.6316,16.6367,147900.0
2013-07-01 14:20:00,32.76,32.76,32.69,32.75,91900.0,16.6418,16.6418,16.6062,16.6367,91900.0
2013-07-01 14:30:00,32.76,32.76,32.68,32.72,117400.0,16.6418,16.6418,16.6012,16.6215,117400.0
2013-07-01 14:40:00,32.72,32.77,32.68,32.73,73400.0,16.6215,16.6469,16.6012,16.6266,73400.0
2013-07-01 14:50:00,32.73,32.75,32.7,32.72,46900.0,16.6266,16.6367,16.6113,16.6215,46900.0
2013-07-01 15:00:00,32.72,32.75,32.69,32.7,119400.0,16.6215,16.6367,16.6062,16.6113,119400.0
2013-07-01 15:10:00,32.7,32.71,32.6,32.6,119200.0,16.6113,16.6164,16.5605,16.5605,119200.0
2013-07-01 15:20:00,32.61,32.62,32.56,32.56,131500.0,16.5656,16.5707,16.5402,16.5402,131500.0
2013-07-01 15:30:00,32.57,32.57,32.42,32.44,212700.0,16.5453,16.5453,16.4691,16.4792,212700.0
2013-07-01 15:40:00,32.45,32.46,32.36,32.42,324100.0,16.4843,16.4894,16.4386,16.4691,324100.0
2013-07-01 15:50:00,32.42,32.55,32.4,32.53,759200.0,16.4691,16.5351,16.4589,16.525,759200.0
2013-07-02 09:30:00,32.56,32.61,32.47,32.48,88600.0,16.5402,16.5656,16.4945,16.4996,88600.0
2013-07-02 09:40:00,32.49,32.63,32.47,32.62,90200.0,16.5046,16.5758,16.4945,16.5707,90200.0
2013-07-02 09:50:00,32.61,32.64,32.56,32.63,129800.0,16.5656,16.5808,16.5402,16.5758,129800.0
2013-07-02 10:00:00,32.63,32.7,32.6,32.67,157500.0,16.5758,16.6113,16.5605,16.5961,157500.0
2013-07-02 10:10:00,32.66,32.8,32.65,32.8,98200.0,16.591,16.6621,16.5859,16.6621,98200.0
2013-07-02 10:20:00,32.8,32.95,32.79,32.92,375100.0,16.6621,16.7383,16.657,16.7231,375100.0
2013-07-02 10:30:00,32.92,33.07,32.92,33.07,147800.0,16.7231,16.7993,16.7231,16.7993,147800.0
2013-07-02 10:40:00,33.07,33.07,32.98,33.03,100100.0,16.7993,16.7993,16.7536,16.779,100100.0
2013-07-02 10:50:00,33.03,33.14,33.03,33.13,110400.0,16.779,16.8348,16.779,16.8298,110400.0
2013-07-02 11:00:00,33.13,33.16,33.08,33.09,104200.0,16.8298,16.845,16.8044,16.8094,104200.0
2013-07-02 11:10:00,33.09,33.11,33.04,33.09,68600.0,16.8094,16.8196,16.784,16.8094,68600.0
2013-07-02 11:20:00,33.09,33.09,33.04,33.09,181900.0,16.8094,16.8094,16.784,16.8094,181900.0
2013-07-02 11:30:00,33.08,33.12,33.07,33.08,128900.0,16.8044,16.8247,16.7993,16.8044,128900.0
2013-07-02 11:40:00,33.07,33.13,33.05,33.12,82300.0,16.7993,16.8298,16.7891,16.8247,82300.0
2013-07-02 11:50:00,33.12,33.15,33.12,33.14,68500.0,16.8247,16.8399,16.8247,16.8348,68500.0
2013-07-02 12:00:00,33.13,33.22,33.12,33.2,106200.0,16.8298,16.8755,16.8247,16.8653,106200.0
2013-07-02 12:10:00,33.19,33.23,33.18,33.23,69900.0,16.8602,16.8806,16.8552,16.8806,69900.0
2013-07-02 12:20:00,33.23,33.24,33.18,33.21,79600.0,16.8806,16.8856,16.8552,16.8704,79600.0
2013-07-02 12:30:00,33.2,33.24,33.19,33.24,97500.0,16.8653,16.8856,16.8602,16.8856,97500.0
2013-07-02 12:40:00,33.24,33.24,33.16,33.2,221400.0,16.8856,16.8856,16.845,16.8653,221400.0
2013-07-02 12:50:00,33.2,33.2,33.19,33.2,46000.0,16.8653,16.8653,16.8602,16.8653,46000.0
2013-07-02 13:00:00,33.2,33.2,33.17,33.19,78600.0,16.8653,16.8653,16.8501,16.8602,78600.0
2013-07-02 13:10:00,33.2,33.2,33.07,33.08,139100.0,16.8653,16.8653,16.7993,16.8044,139100.0
2013-07-02 13:20:00,33.07,33.08,33.05,33.05,37300.0,16.7993,16.8044,16.7891,16.7891,37300.0
2013-07-02 13:30:00,33.05,33.07,32.95,32.96,50300.0,16.7891,16.7993,16.7383,16.7434,50300.0
2013-07-02 13:40:00,32.95,32.95,32.88,32.9,66500.0,16.7383,16.7383,16.7028,16.7129,66500.0
2013-07-02 13:50:00,32.9,32.91,32.87,32.88,110000.0,16.7129,16.718,16.6977,16.7028,110000.0
2013-07-02 14:00:00,32.88,32.94,32.88,32.91,209000.0,16.7028,16.7332,16.7028,16.718,209000.0
2013-07-02 14:10:00,32.91,32.92,32.84,32.86,131100.0,16.718,16.7231,16.6824,16.6926,131100.0
2013-07-02 14:20:00,32.85,32.86,32.74,32.74,69600.0,16.6875,16.6926,16.6316,16.6316,69600.0
2013-07-02 14:30:00,32.74,32.82,32.74,32.76,74800.0,16.6316,16.6723,16.6316,16.6418,74800.0
2013-07-02 14:40:00,32.76,32.83,32.74,32.81,104400.0,16.6418,16.6774,16.6316,16.6672,104400.0
2013-07-02 14:50:00,32.81,32.89,32.81,32.87,116000.0,16.6672,16.7078,16.6672,16.6977,116000.0
2013-07-02 15:00:00,32.88,32.91,32.87,32.88,120000.0,16.7028,16.718,16.6977,16.7028,120000.0
2013-07-02 15:10:00,32.87,32.92,32.87,32.92,64200.0,16.6977,16.7231,16.6977,16.7231,64200.0
2013-07-02 15:20:00,32.92,32.92,32.85,32.87,107400.0,16.7231,16.7231,16.6875,16.6977,107400.0
2013-07-02 15:30:00,32.87,32.91,32.8,32.9,154800.0,16.6977,16.718,16.6621,16.7129,154800.0
2013-07-02 15:40:00,32.9,32.96,32.84,32.94,302600.0,16.7129,16.7434,16.6824,16.7332,302600.0
2013-07-02 15:50:00,32.94,33.01,32.93,32.97,439800.0,16.7332,16.7688,16.7282,16.7485,439800.0
2013-07-03 09:30:00,32.88,32.94,32.64,32.64,82500.0,16.7028,16.7332,16.5808,16.5808,82500.0
2013-07-03 09:40:00,32.64,32.75,32.64,32.73,77100.0,16.5808,16.6367,16.5808,16.6266,77100.0
2013-07-03 09:50:00,32.73,32.86,32.69,32.73,108600.0,16.6266,16.6926,16.6062,16.6266,108600.0
2013-07-03 10:00:00,32.71,32.83,32.59,32.66,121400.0,16.6164,16.6774,16.5554,16.591,121400.0
2013-07-03 10:10:00,32.66,32.68,32.5,32.5,85500.0,16.591,16.6012,16.5097,16.5097,85500.0
2013-07-03 10:20:00,32.51,32.63,32.49,32.63,60100.0,16.5148,16.5758,16.5046,16.5758,60100.0
2013-07-03 10:30:00,32.65,32.66,32.52,32.58,78000.0,16.5859,16.591,16.5199,16.5504,78000.0
2013-07-03 10:40:00,32.59,32.61,32.52,32.55,43600.0,16.5554,16.5656,16.5199,16.5351,43600.0
2013-07-03 10:50:00,32.55,32.56,32.47,32.47,59900.0,16.5351,16.5402,16.4945,16.4945,59900.0
2013-07-03 11:00:00,32.47,32.55,32.46,32.55,53100.0,16.4945,16.5351,16.4894,16.5351,53100.0
2013-07-03 11:10:00,32.55,32.65,32.55,32.65,91100.0,16.5351,16.5859,16.5351,16.5859,91100.0
2013-07-03 11:20:00,32.65,32.68,32.64,32.67,40000.0,16.5859,16.6012,16.5808,16.5961,40000.0
2013-07-03 11:30:00,32.66,32.68,32.64,32.67,48800.0,16.591,16.6012,16.5808,16.5961,48800.0
2013-07-03 11:40:00,32.68,32.72,32.65,32.69,68700.0,16.6012,16.6215,16.5859,16.6062,68700.0
2013-07-03 11:50:00,32.7,32.81,32.7,32.8,89400.0,16.6113,16.6672,16.6113,16.6621,89400.0
2013-07-03 12:00:00,32.81,32.83,32.78,32.81,76000.0,16.6672,16.6774,16.652,16.6672,76000.0
2013-07-03 12:10:00,32.81,32.84,32.77,32.8,61200.0,16.6672,16.6824,16.6469,16.6621,61200.0
2013-07-03 12:20:00,32.8,32.81,32.78,32.8,79800.0,16.6621,16.6672,16.652,16.6621,79800.0
2013-07-03 12:30:00,32.79,32.8,32.77,32.8,78500.0,16.657,16.6621,16.6469,16.6621,78500.0
2013-07-03 12:40:00,32.79,32.86,32.79,32.82,132000.0,16.657,16.6926,16.657,16.6723,132000.0
2013-07-03 12:50:00,32.82,32.83,32.79,32.81,212100.0,16.6723,16.6774,16.657,16.6672,212100.0
2013-07-05 09:30:00,33.01,33.02,32.82,32.85,132800.0,16.7688,16.7739,16.6723,16.6875,132800.0
2013-07-05 09:40:00,32.82,32.82,32.72,32.8,100000.0,16.6723,16.6723,16.6215,16.6621,100000.0
2013-07-05 09:50:00,32.8,32.8,32.66,32.69,72600.0,16.6621,16.6621,16.591,16.6062,72600.0
2013-07-05 10:00:00,32.7,32.74,32.67,32.68,94800.0,16.6113,16.6316,16.5961,16.6012,94800.0
2013-07-05 10:10:00,32.67,32.67,32.55,32.56,33900.0,16.5961,16.5961,16.5351,16.5402,33900.0
2013-07-05 10:20:00,32.55,32.59,32.48,32.58,68900.0,16.5351,16.5554,16.4996,16.5504,68900.0
2013-07-05 10:30:00,32.58,32.69,32.56,32.63,63200.0,16.5504,16.6062,16.5402,16.5758,63200.0
2013-07-05 10:40:00,32.62,32.74,32.62,32.62,97500.0,16.5707,16.6316,16.5707,16.5707,97500.0
2013-07-05 10:50:00,32.63,32.65,32.59,32.63,138800.0,16.5758,16.5859,16.5554,16.5758,138800.0
2013-07-05 11:00:00,32.65,32.7,32.63,32.7,58700.0,16.5859,16.6113,16.5758,16.6113,58700.0
2013-07-05 11:10:00,32.7,32.73,32.64,32.65,62200.0,16.6113,16.6266,16.5808,16.5859,62200.0
2013-07-05 11:20:00,32.65,32.66,32.61,32.62,47200.0,16.5859,16.591,16.5656,16.5707,47200.0
2013-07-05 11:30:00,32.62,32.62,32.55,32.58,79100.0,16.5707,16.5707,16.5351,16.5504,79100.0
2013-07-05 11:40:00,32.58,32.6,32.53,32.55,37600.0,16.5504,16.5605,16.525,16.5351,37600.0
2013-07-05 11:50:00,32.55,32.62,32.54,32.62,125500.0,16.5351,16.5707,16.53,16.5707,125500.0
2013-07-05 12:00:00,32.62,32.68,32.61,32.62,155900.0,16.5707,16.6012,16.5656,16.5707,155900.0
2013-07-05 12:10:00,32.63,32.65,32.62,32.64,43900.0,16.5758,16.5859,16.5707,16.5808,43900.0
2013-07-05 12:20:00,32.65,32.66,32.62,32.62,48800.0,16.5859,16.591,16.5707,16.5707,48800.0
2013-07-05 12:30:00,32.62,32.66,32.62,32.65,60500.0,16.5707,16.591,16.5707,16.5859,60500.0
2013-07-05 12:40:00,32.64,32.67,32.63,32.67,48100.0,16.5808,16.5961,16.5758,16.5961,48100.0
2013-07-05 12:50:00,32.67,32.68,32.65,32.66,43100.0,16.5961,16.6012,16.5859,16.591,43100.0
2013-07-05 13:00:00,32.67,32.67,32.6,32.62,84100.0,16.5961,16.5961,16.5605,16.5707,84100.0
2013-07-05 13:10:00,32.62,32.67,32.62,32.65,30700.0,16.5707,16.5961,16.5707,16.5859,30700.0
2013-07-05 13:20:00,32.64,32.64,32.6,32.61,21500.0,16.5808,16.5808,16.5605,16.5656,21500.0
2013-07-05 13:30:00,32.61,32.66,32.6,32.63,28800.0,16.5656,16.591,16.5605,16.5758,28800.0
2013-07-05 13:40:00,32.62,32.65,32.6,32.63,24300.0,16.5707,16.5859,16.5605,16.5758,24300.0
2013-07-05 13:50:00,32.63,32.63,32.6,32.61,29800.0,16.5758,16.5758,16.5605,16.5656,29800.0
2013-07-05 14:00:00,32.6,32.62,32.59,32.62,79700.0,16.5605,16.5707,16.5554,16.5707,79700.0
2013-07-05 14:10:00,32.62,32.7,32.62,32.68,66700.0,16.5707,16.6113,16.5707,16.6012,66700.0
2013-07-05 14:20:00,32.68,32.71,32.67,32.7,49800.0,16.6012,16.6164,16.5961,16.6113,49800.0
2013-07-05 14:30:00,32.7,32.72,32.67,32.7,62200.0,16.6113,16.6215,16.5961,16.6113,62200.0
2013-07-05 14:40:00,32.71,32.71,32.64,32.66,63400.0,16.6164,16.6164,16.5808,16.591,63400.0
2013-07-05 14:50:00,32.66,32.68,32.62,32.63,53100.0,16.591,16.6012,16.5707,16.5758,53100.0
2013-07-05 15:00:00,32.62,32.63,32.61,32.62,32000.0,16.5707,16.5758,16.5656,16.5707,32000.0
2013-07-05 15:10:00,32.61,32.63,32.59,32.59,61600.0,16.5656,16.5758,16.5554,16.5554,61600.0
2013-07-05 15:20:00,32.59,32.59,32.5,32.51,89800.0,16.5554,16.5554,16.5097,16.5148,89800.0
2013-07-05 15:30:00,32.51,32.6,32.5,32.6,211700.0,16.5148,16.5605,16.5097,16.5605,211700.0
2013-07-05 15:40:00,32.6,32.62,32.56,32.61,187800.0,16.5605,16.5707,16.5402,16.5656,187800.0
2013-07-05 15:50:00,32.61,32.7,32.61,32.7,352500.0,16.5656,16.6113,16.5656,16.6113,352500.0
2013-07-08 09:30:00,32.81,32.92,32.81,32.92,72200.0,16.6672,16.7231,16.6672,16.7231,72200.0
2013-07-08 09:40:00,32.92,33.11,32.9,33.06,130200.0,16.7231,16.8196,16.7129,16.7942,130200.0
2013-07-08 09:50:00,33.06,33.09,32.97,32.97,125200.0,16.7942,16.8094,16.7485,16.7485,125200.0
2013-07-08 10:00:00,32.98,33.04,32.98,33.02,103900.0,16.7536,16.784,16.7536,16.7739,103900.0
2013-07-08 10:10:00,33.02,33.03,32.98,33.01,92800.0,16.7739,16.779,16.7536,16.7688,92800.0
2013-07-08 10:20:00,33.02,33.03,32.95,33.0,62900.0,16.7739,16.779,16.7383,16.7637,62900.0
2013-07-08 10:30:00,33.0,33.03,32.99,33.01,50300.0,16.7637,16.779,16.7586,16.7688,50300.0
2013-07-08 10:40:00,33.0,33.04,32.99,33.04,93800.0,16.7637,16.784,16.7586,16.784,93800.0
2013-07-08 10:50:00,33.03,33.09,33.01,33.07,49900.0,16.779,16.8094,16.7688,16.7993,49900.0
2013-07-08 11:00:00,33.07,33.08,33.06,33.07,94800.0,16.7993,16.8044,16.7942,16.7993,94800.0
2013-07-08 11:10:00,33.06,33.09,33.04,33.08,56300.0,16.7942,16.8094,16.784,16.8044,56300.0
2013-07-08 11:20:00,33.09,33.13,33.08,33.11,113500.0,16.8094,16.8298,16.8044,16.8196,113500.0
2013-07-08 11:30:00,33.1,33.21,33.1,33.21,56900.0,16.8145,16.8704,16.8145,16.8704,56900.0
2013-07-08 11:40:00,33.21,33.22,33.14,33.14,47800.0,16.8704,16.8755,16.8348,16.8348,47800.0
2013-07-08 11:50:00,33.14,33.15,33.08,33.1,48200.0,16.8348,16.8399,16.8044,16.8145,48200.0
2013-07-08 12:00:00,33.1,33.13,33.04,33.05,36700.0,16.8145,16.8298,16.784,16.7891,36700.0
2013-07-08 12:10:00,33.05,33.09,33.05,33.09,30600.0,16.7891,16.8094,16.7891,16.8094,30600.0
2013-07-08 12:20:00,33.1,33.12,33.09,33.09,27800.0,16.8145,16.8247,16.8094,16.8094,27800.0
2013-07-08 12:30:00,33.09,33.1,33.05,33.09,43500.0,16.8094,16.8145,16.7891,16.8094,43500.0
2013-07-08 12:40:00,33.08,33.1,33.05,33.07,43800.0,16.8044,16.8145,16.7891,16.7993,43800.0
2013-07-08 12:50:00,33.08,33.12,33.06,33.08,40400.0,16.8044,16.8247,16.7942,16.8044,40400.0
2013-07-08 13:00:00,33.08,33.15,33.08,33.15,50600.0,16.8044,16.8399,16.8044,16.8399,50600.0
2013-07-08 13:10:00,33.15,33.15,33.09,33.11,51700.0,16.8399,16.8399,16.8094,16.8196,51700.0
2013-07-08 13:20:00,33.11,33.12,33.09,33.11,44500.0,16.8196,16.8247,16.8094,16.8196,44500.0
2013-07-08 13:30:00,33.11,33.16,33.11,33.13,56900.0,16.8196,16.845,16.8196,16.8298,56900.0
2013-07-08 13:40:00,33.13,33.19,33.13,33.17,56400.0,16.8298,16.8602,16.8298,16.8501,56400.0
2013-07-08 13:50:00,33.17,33.18,33.15,33.18,23700.0,16.8501,16.8552,16.8399,16.8552,23700.0
2013-07-08 14:00:00,33.18,33.19,33.16,33.17,73600.0,16.8552,16.8602,16.845,16.8501,73600.0
2013-07-08 14:10:00,33.18,33.19,33.16,33.18,46200.0,16.8552,16.8602,16.845,16.8552,46200.0
2013-07-08 14:20:00,33.18,33.19,33.14,33.17,56300.0,16.8552,16.8602,16.8348,16.8501,56300.0
2013-07-08 14:30:00,33.19,33.2,33.18,33.2,43100.0,16.8602,16.8653,16.8552,16.8653,43100.0
2013-07-08 14:40:00,33.2,33.21,33.15,33.15,52100.0,16.8653,16.8704,16.8399,16.8399,52100.0
2013-07-08 14:50:00,33.16,33.2,33.15,33.2,33300.0,16.845,16.8653,16.8399,16.8653,33300.0
2013-07-08 15:00:00,33.2,33.22,33.2,33.22,58600.0,16.8653,16.8755,16.8653,16.8755,58600.0
2013-07-08 15:10:00,33.22,33.25,33.19,33.24,63000.0,16.8755,16.8907,16.8602,16.8856,63000.0
2013-07-08 15:20:00,33.24,33.24,33.18,33.19,143900.0,16.8856,16.8856,16.8552,16.8602,143900.0
2013-07-08 15:30:00,33.19,33.23,33.15,33.17,119100.0,16.8602,16.8806,16.8399,16.8501,119100.0
2013-07-08 15:40:00,33.17,33.24,33.16,33.23,178000.0,16.8501,16.8856,16.845,16.8806,178000.0
2013-07-08 15:50:00,33.23,33.26,33.19,33.25,369700.0,16.8806,16.8958,16.8602,16.8907,369700.0
2013-07-09 09:30:00,33.48,33.63,33.46,33.46,106400.0,17.0075,17.0837,16.9974,16.9974,106400.0
2013-07-09 09:40:00,33.46,33.47,33.37,33.43,145500.0,16.9974,17.0025,16.9517,16.9821,145500.0
2013-07-09 09:50:00,33.42,33.44,33.35,33.41,62000.0,16.9771,16.9872,16.9415,16.972,62000.0
2013-07-09 10:00:00,33.42,33.42,33.31,33.32,74000.0,16.9771,16.9771,16.9212,16.9263,74000.0
2013-07-09 10:10:00,33.32,33.4,33.32,33.37,33800.0,16.9263,16.9669,16.9263,16.9517,33800.0
2013-07-09 10:20:00,33.38,33.45,33.35,33.41,48300.0,16.9567,16.9923,16.9415,16.972,48300.0
2013-07-09 10:30:00,33.41,33.44,33.36,33.43,80200.0,16.972,16.9872,16.9466,16.9821,80200.0
2013-07-09 10:40:00,33.43,33.49,33.4,33.48,63700.0,16.9821,17.0126,16.9669,17.0075,63700.0
2013-07-09 10:50:00,33.48,33.56,33.45,33.56,67500.0,17.0075,17.0482,16.9923,17.0482,67500.0
2013-07-09 11:00:00,33.56,33.56,33.51,33.52,44900.0,17.0482,17.0482,17.0228,17.0279,44900.0
2013-07-09 11:10:00,33.53,33.53,33.44,33.45,128700.0,17.0329,17.0329,16.9872,16.9923,128700.0
2013-07-09 11:20:00,33.45,33.45,33.38,33.42,70400.0,16.9923,16.9923,16.9567,16.9771,70400.0
2013-07-09 11:30:00,33.41,33.43,33.4,33.4,28200.0,16.972,16.9821,16.9669,16.9669,28200.0
2013-07-09 11:40:00,33.4,33.48,33.4,33.48,61500.0,16.9669,17.0075,16.9669,17.0075,61500.0
2013-07-09 11:50:00,33.48,33.48,33.4,33.44,49400.0,17.0075,17.0075,16.9669,16.9872,49400.0
2013-07-09 12:00:00,33.44,33.48,33.44,33.48,32900.0,16.9872,17.0075,16.9872,17.0075,32900.0
2013-07-09 12:10:00,33.47,33.51,33.45,33.46,55000.0,17.0025,17.0228,16.9923,16.9974,55000.0
2013-07-09 12:20:00,33.47,33.48,33.44,33.47,38600.0,17.0025,17.0075,16.9872,17.0025,38600.0
2013-07-09 12:30:00,33.47,33.55,33.47,33.5,50600.0,17.0025,17.0431,17.0025,17.0177,50600.0
2013-07-09 12:40:00,33.51,33.52,33.49,33.5,37000.0,17.0228,17.0279,17.0126,17.0177,37000.0
2013-07-09 12:50:00,33.5,33.53,33.48,33.52,44300.0,17.0177,17.0329,17.0075,17.0279,44300.0
2013-07-09 13:00:00,33.52,33.53,33.5,33.5,35200.0,17.0279,17.0329,17.0177,17.0177,35200.0
2013-07-09 13:10:00,33.49,33.49,33.42,33.43,74500.0,17.0126,17.0126,16.9771,16.9821,74500.0
2013-07-09 13:20:00,33.43,33.43,33.37,33.37,36700.0,16.9821,16.9821,16.9517,16.9517,36700.0
2013-07-09 13:30:00,33.37,33.4,33.35,33.38,69700.0,16.9517,16.9669,16.9415,16.9567,69700.0
2013-07-09 13:40:00,33.39,33.39,33.34,33.37,81800.0,16.9618,16.9618,16.9364,16.9517,81800.0
2013-07-09 13:50:00,33.37,33.38,33.36,33.37,39500.0,16.9517,16.9567,16.9466,16.9517,39500.0
2013-07-09 14:00:00,33.38,33.43,33.37,33.43,67600.0,16.9567,16.9821,16.9517,16.9821,67600.0
2013-07-09 14:10:00,33.43,33.44,33.41,33.42,44800.0,16.9821,16.9872,16.972,16.9771,44800.0
2013-07-09 14:20:00,33.43,33.46,33.41,33.45,57600.0,16.9821,16.9974,16.972,16.9923,57600.0
2013-07-09 14:30:00,33.45,33.47,33.41,33.42,50100.0,16.9923,17.0025,16.972,16.9771,50100.0
2013-07-09 14:40:00,33.41,33.43,33.41,33.41,44800.0,16.972,16.9821,16.972,16.972,44800.0
2013-07-09 14:50:00,33.41,33.42,33.4,33.4,54800.0,16.972,16.9771,16.9669,16.9669,54800.0
2013-07-09 15:00:00,33.41,33.43,33.4,33.43,77600.0,16.972,16.9821,16.9669,16.9821,77600.0
2013-07-09 15:10:00,33.42,33.48,33.42,33.47,89600.0,16.9771,17.0075,16.9771,17.0025,89600.0
2013-07-09 15:20:00,33.46,33.5,33.46,33.49,115700.0,16.9974,17.0177,16.9974,17.0126,115700.0
2013-07-09 15:30:00,33.48,33.52,33.45,33.49,157300.0,17.0075,17.0279,16.9923,17.0126,157300.0
2013-07-09 15:40:00,33.5,33.5,33.46,33.5,204700.0,17.0177,17.0177,16.9974,17.0177,204700.0
2013-07-09 15:50:00,33.5,33.54,33.46,33.53,370300.0,17.0177,17.038,16.9974,17.0329,370300.0
2013-07-10 09:30:00,33.58,33.7,33.49,33.54,216300.0,17.0583,17.1193,17.0126,17.038,216300.0
2013-07-10 09:40:00,33.53,33.58,33.5,33.57,67500.0,17.0329,17.0583,17.0177,17.0533,67500.0
2013-07-10 09:50:00,33.57,33.6,33.55,33.56,50100.0,17.0533,17.0685,17.0431,17.0482,50100.0
2013-07-10 10:00:00,33.57,33.67,33.57,33.58,64100.0,17.0533,17.1041,17.0533,17.0583,64100.0
2013-07-10 10:10:00,33.57,33.61,33.43,33.45,115700.0,17.0533,17.0736,16.9821,16.9923,115700.0
2013-07-10 10:20:00,33.46,33.53,33.45,33.48,83700.0,16.9974,17.0329,16.9923,17.0075,83700.0
2013-07-10 10:30:00,33.48,33.52,33.41,33.48,117900.0,17.0075,17.0279,16.972,17.0075,117900.0
2013-07-10 10:40:00,33.48,33.49,33.44,33.47,105100.0,17.0075,17.0126,16.9872,17.0025,105100.0
2013-07-10 10:50:00,33.47,33.5,33.46,33.48,93400.0,17.0025,17.0177,16.9974,17.0075,93400.0
2013-07-10 11:00:00,33.47,33.5,33.47,33.5,160300.0,17.0025,17.0177,17.0025,17.0177,160300.0
2013-07-10 11:10:00,33.5,33.5,33.39,33.4,54300.0,17.0177,17.0177,16.9618,16.9669,54300.0
2013-07-10 11:20:00,33.4,33.43,33.38,33.4,34300.0,16.9669,16.9821,16.9567,16.9669,34300.0
2013-07-10 11:30:00,33.41,33.46,33.41,33.44,42300.0,16.972,16.9974,16.972,16.9872,42300.0
2013-07-10 11:40:00,33.45,33.46,33.41,33.43,97200.0,16.9923,16.9974,16.972,16.9821,97200.0
2013-07-10 11:50:00,33.42,33.45,33.41,33.41,55000.0,16.9771,16.9923,16.972,16.972,55000.0
2013-07-10 12:00:00,33.4,33.42,33.38,33.4,34400.0,16.9669,16.9771,16.9567,16.9669,34400.0
2013-07-10 12:10:00,33.4,33.41,33.38,33.39,39600.0,16.9669,16.972,16.9567,16.9618,39600.0
2013-07-10 12:20:00,33.39,33.4,33.37,33.39,21300.0,16.9618,16.9669,16.9517,16.9618,21300.0
2013-07-10 12:30:00,33.39,33.42,33.39,33.4,51200.0,16.9618,16.9771,16.9618,16.9669,51200.0
2013-07-10 12:40:00,33.4,33.41,33.36,33.4,32100.0,16.9669,16.972,16.9466,16.9669,32100.0
2013-07-10 12:50:00,33.4,33.41,33.37,33.4,31500.0,16.9669,16.972,16.9517,16.9669,31500.0
2013-07-10 13:00:00,33.4,33.4,33.35,33.35,29200.0,16.9669,16.9669,16.9415,16.9415,29200.0
2013-07-10 13:10:00,33.35,33.36,33.31,33.32,65400.0,16.9415,16.9466,16.9212,16.9263,65400.0
2013-07-10 13:20:00,33.33,33.34,33.29,33.3,30500.0,16.9313,16.9364,16.911,16.9161,30500.0
2013-07-10 13:30:00,33.3,33.34,33.3,33.33,61400.0,16.9161,16.9364,16.9161,16.9313,61400.0
2013-07-10 13:40:00,33.33,33.38,33.31,33.37,51400.0,16.9313,16.9567,16.9212,16.9517,51400.0
2013-07-10 13:50:00,33.38,33.38,33.3,33.3,47300.0,16.9567,16.9567,16.9161,16.9161,47300.0
2013-07-10 14:00:00,33.3,33.46,33.27,33.36,251900.0,16.9161,16.9974,16.9009,16.9466,251900.0
2013-07-10 14:10:00,33.35,33.45,33.33,33.43,95900.0,16.9415,16.9923,16.9313,16.9821,95900.0
2013-07-10 14:20:00,33.42,33.44,33.33,33.33,57300.0,16.9771,16.9872,16.9313,16.9313,57300.0
2013-07-10 14:30:00,33.33,33.35,33.25,33.29,64300.0,16.9313,16.9415,16.8907,16.911,64300.0
2013-07-10 14:40:00,33.28,33.34,33.2,33.23,94700.0,16.906,16.9364,16.8653,16.8806,94700.0
2013-07-10 14:50:00,33.22,33.28,33.19,33.23,82400.0,16.8755,16.906,16.8602,16.8806,82400.0
2013-07-10 15:00:00,33.22,33.25,33.16,33.17,84300.0,16.8755,16.8907,16.845,16.8501,84300.0
2013-07-10 15:10:00,33.16,33.2,33.14,33.17,89300.0,16.845,16.8653,16.8348,16.8501,89300.0
2013-07-10 15:20:00,33.17,33.26,33.16,33.24,192600.0,16.8501,16.8958,16.845,16.8856,192600.0
2013-07-10 15:30:00,33.23,33.24,33.11,33.12,237800.0,16.8806,16.8856,16.8196,16.8247,237800.0
2013-07-10 15:40:00,33.12,33.17,33.12,33.15,298600.0,16.8247,16.8501,16.8247,16.8399,298600.0
2013-07-10 15:50:00,33.16,33.19,33.14,33.19,625400.0,16.845,16.8602,16.8348,16.8602,625400.0
2013-07-11 09:30:00,33.51,33.73,33.49,33.62,281000.0,17.0228,17.1345,17.0126,17.0787,281000.0
2013-07-11 09:40:00,33.59,33.71,33.54,33.55,92400.0,17.0634,17.1244,17.038,17.0431,92400.0
2013-07-11 09:50:00,33.55,33.55,33.43,33.48,141800.0,17.0431,17.0431,16.9821,17.0075,141800.0
2013-07-11 10:00:00,33.48,33.66,33.48,33.65,119300.0,17.0075,17.099,17.0075,17.0939,119300.0
2013-07-11 10:10:00,33.64,33.67,33.63,33.65,65600.0,17.0888,17.1041,17.0837,17.0939,65600.0
2013-07-11 10:20:00,33.65,33.73,33.64,33.68,77100.0,17.0939,17.1345,17.0888,17.1091,77100.0
2013-07-11 10:30:00,33.68,33.68,33.58,33.59,110200.0,17.1091,17.1091,17.0583,17.0634,110200.0
2013-07-11 10:40:00,33.58,33.59,33.52,33.54,56800.0,17.0583,17.0634,17.0279,17.038,56800.0
2013-07-11 10:50:00,33.54,33.57,33.54,33.54,128100.0,17.038,17.0533,17.038,17.038,128100.0
2013-07-11 11:00:00,33.54,33.54,33.46,33.51,88700.0,17.038,17.038,16.9974,17.0228,88700.0
2013-07-11 11:10:00,33.51,33.54,33.49,33.54,46900.0,17.0228,17.038,17.0126,17.038,46900.0
2013-07-11 11:20:00,33.54,33.54,33.51,33.52,40600.0,17.038,17.038,17.0228,17.0279,40600.0
2013-07-11 11:30:00,33.53,33.54,33.51,33.54,47100.0,17.0329,17.038,17.0228,17.038,47100.0
2013-07-11 11:40:00,33.53,33.58,33.53,33.55,44900.0,17.0329,17.0583,17.0329,17.0431,44900.0
2013-07-11 11:50:00,33.55,33.6,33.55,33.59,45100.0,17.0431,17.0685,17.0431,17.0634,45100.0
2013-07-11 12:00:00,33.59,33.59,33.51,33.51,37700.0,17.0634,17.0634,17.0228,17.0228,37700.0
2013-07-11 12:10:00,33.51,33.53,33.48,33.48,69800.0,17.0228,17.0329,17.0075,17.0075,69800.0
2013-07-11 12:20:00,33.48,33.49,33.46,33.48,43700.0,17.0075,17.0126,16.9974,17.0075,43700.0
2013-07-11 12:30:00,33.48,33.51,33.48,33.51,31200.0,17.0075,17.0228,17.0075,17.0228,31200.0
2013-07-11 12:40:00,33.51,33.51,33.48,33.49,68300.0,17.0228,17.0228,17.0075,17.0126,68300.0
2013-07-11 12:50:00,33.5,33.55,33.49,33.54,19400.0,17.0177,17.0431,17.0126,17.038,19400.0
2013-07-11 13:00:00,33.53,33.55,33.51,33.54,24900.0,17.0329,17.0431,17.0228,17.038,24900.0
2013-07-11 13:10:00,33.54,33.55,33.53,33.54,16700.0,17.038,17.0431,17.0329,17.038,16700.0
2013-07-11 13:20:00,33.54,33.58,33.53,33.57,90000.0,17.038,17.0583,17.0329,17.0533,90000.0
2013-07-11 13:30:00,33.58,33.58,33.53,33.57,50000.0,17.0583,17.0583,17.0329,17.0533,50000.0
2013-07-11 13:40:00,33.57,33.6,33.56,33.57,63400.0,17.0533,17.0685,17.0482,17.0533,63400.0
2013-07-11 13:50:00,33.56,33.58,33.55,33.58,26100.0,17.0482,17.0583,17.0431,17.0583,26100.0
2013-07-11 14:00:00,33.58,33.6,33.57,33.59,60600.0,17.0583,17.0685,17.0533,17.0634,60600.0
2013-07-11 14:10:00,33.59,33.63,33.58,33.63,43400.0,17.0634,17.0837,17.0583,17.0837,43400.0
2013-07-11 14:20:00,33.64,33.66,33.63,33.64,78100.0,17.0888,17.099,17.0837,17.0888,78100.0
2013-07-11 14:30:00,33.64,33.68,33.63,33.65,71400.0,17.0888,17.1091,17.0837,17.0939,71400.0
2013-07-11 14:40:00,33.65,33.66,33.64,33.66,42900.0,17.0939,17.099,17.0888,17.099,42900.0
2013-07-11 14:50:00,33.66,33.68,33.65,33.66,48200.0,17.099,17.1091,17.0939,17.099,48200.0
2013-07-11 15:00:00,33.66,33.74,33.65,33.74,69500.0,17.099,17.1396,17.0939,17.1396,69500.0
2013-07-11 15:10:00,33.74,33.75,33.71,33.72,76800.0,17.1396,17.1447,17.1244,17.1295,76800.0
2013-07-11 15:20:00,33.72,33.8,33.71,33.8,81300.0,17.1295,17.1701,17.1244,17.1701,81300.0
2013-07-11 15:30:00,33.8,33.8,33.74,33.78,117900.0,17.1701,17.1701,17.1396,17.1599,117900.0
2013-07-11 15:40:00,33.77,33.92,33.77,33.91,325100.0,17.1549,17.2311,17.1549,17.226,325100.0
2013-07-11 15:50:00,33.91,33.93,33.79,33.8,1193800.0,17.226,17.2361,17.165,17.1701,1193800.0
2013-07-12 09:30:00,33.84,33.88,33.75,33.82,103400.0,17.1904,17.2107,17.1447,17.1803,103400.0
2013-07-12 09:40:00,33.81,33.83,33.75,33.83,59800.0,17.1752,17.1853,17.1447,17.1853,59800.0
2013-07-12 09:50:00,33.84,33.86,33.77,33.83,45500.0,17.1904,17.2006,17.1549,17.1853,45500.0
2013-07-12 10:00:00,33.82,33.82,33.77,33.77,83100.0,17.1803,17.1803,17.1549,17.1549,83100.0
2013-07-12 10:10:00,33.77,33.86,33.77,33.84,46500.0,17.1549,17.2006,17.1549,17.1904,46500.0
2013-07-12 10:20:00,33.84,33.84,33.78,33.81,82000.0,17.1904,17.1904,17.1599,17.1752,82000.0
2013-07-12 10:30:00,33.82,33.85,33.8,33.84,68500.0,17.1803,17.1955,17.1701,17.1904,68500.0
2013-07-12 10:40:00,33.84,33.87,33.84,33.85,66500.0,17.1904,17.2057,17.1904,17.1955,66500.0
2013-07-12 10:50:00,33.85,33.87,33.74,33.75,142100.0,17.1955,17.2057,17.1396,17.1447,142100.0
2013-07-12 11:00:00,33.75,33.76,33.66,33.66,68300.0,17.1447,17.1498,17.099,17.099,68300.0
2013-07-12 11:10:00,33.67,33.76,33.66,33.71,138100.0,17.1041,17.1498,17.099,17.1244,138100.0
2013-07-12 11:20:00,33.71,33.72,33.67,33.67,34400.0,17.1244,17.1295,17.1041,17.1041,34400.0
2013-07-12 11:30:00,33.68,33.68,33.65,33.66,40400.0,17.1091,17.1091,17.0939,17.099,40400.0
2013-07-12 11:40:00,33.65,33.65,33.57,33.58,42400.0,17.0939,17.0939,17.0533,17.0583,42400.0
2013-07-12 11:50:00,33.58,33.59,33.54,33.57,39600.0,17.0583,17.0634,17.038,17.0533,39600.0
2013-07-12 12:00:00,33.57,33.6,33.56,33.58,39500.0,17.0533,17.0685,17.0482,17.0583,39500.0
2013-07-12 12:10:00,33.57,33.58,33.53,33.54,46600.0,17.0533,17.0583,17.0329,17.038,46600.0
2013-07-12 12:20:00,33.54,33.59,33.53,33.59,35900.0,17.038,17.0634,17.0329,17.0634,35900.0
2013-07-12 12:30:00,33.59,33.63,33.58,33.6,44300.0,17.0634,17.0837,17.0583,17.0685,44300.0
2013-07-12 12:40:00,33.61,33.67,33.6,33.67,21400.0,17.0736,17.1041,17.0685,17.1041,21400.0
2013-07-12 12:50:00,33.66,33.69,33.65,33.68,38700.0,17.099,17.1142,17.0939,17.1091,38700.0
2013-07-12 13:00:00,33.68,33.7,33.63,33.64,29100.0,17.1091,17.1193,17.0837,17.0888,29100.0
2013-07-12 13:10:00,33.65,33.69,33.64,33.68,24900.0,17.0939,17.1142,17.0888,17.1091,24900.0
2013-07-12 13:20:00,33.68,33.69,33.67,33.68,29500.0,17.1091,17.1142,17.1041,17.1091,29500.0
2013-07-12 13:30:00,33.67,33.73,33.67,33.67,46600.0,17.1041,17.1345,17.1041,17.1041,46600.0
2013-07-12 13:40:00,33.67,33.67,33.64,33.66,26600.0,17.1041,17.1041,17.0888,17.099,26600.0
2013-07-12 13:50:00,33.66,33.68,33.61,33.66,40100.0,17.099,17.1091,17.0736,17.099,40100.0
2013-07-12 14:00:00,33.66,33.7,33.61,33.61,49100.0,17.099,17.1193,17.0736,17.0736,49100.0
2013-07-12 14:10:00,33.62,33.65,33.6,33.63,39800.0,17.0787,17.0939,17.0685,17.0837,39800.0
2013-07-12 14:20:00,33.63,33.67,33.63,33.66,48100.0,17.0837,17.1041,17.0837,17.099,48100.0
2013-07-12 14:30:00,33.66,33.68,33.65,33.66,52900.0,17.099,17.1091,17.0939,17.099,52900.0
2013-07-12 14:40:00,33.66,33.71,33.66,33.67,69400.0,17.099,17.1244,17.099,17.1041,69400.0
2013-07-12 14:50:00,33.67,33.73,33.67,33.69,54400.0,17.1041,17.1345,17.1041,17.1142,54400.0
2013-07-12 15:00:00,33.69,33.72,33.69,33.69,32000.0,17.1142,17.1295,17.1142,17.1142,32000.0
2013-07-12 15:10:00,33.7,33.73,33.68,33.7,38900.0,17.1193,17.1345,17.1091,17.1193,38900.0
2013-07-12 15:20:00,33.7,33.76,33.7,33.73,56200.0,17.1193,17.1498,17.1193,17.1345,56200.0
2013-07-12 15:30:00,33.73,33.78,33.73,33.76,74100.0,17.1345,17.1599,17.1345,17.1498,74100.0
2013-07-12 15:40:00,33.76,33.85,33.75,33.82,231300.0,17.1498,17.1955,17.1447,17.1803,231300.0
2013-07-12 15:50:00,33.83,33.83,33.76,33.81,409600.0,17.1853,17.1853,17.1498,17.1752,409600.0
2013-07-15 09:30:00,33.78,33.86,33.69,33.69,64900.0,17.1599,17.2006,17.1142,17.1142,64900.0
2013-07-15 09:40:00,33.69,33.7,33.63,33.64,78300.0,17.1142,17.1193,17.0837,17.0888,78300.0
2013-07-15 09:50:00,33.65,33.81,33.62,33.78,140400.0,17.0939,17.1752,17.0787,17.1599,140400.0
2013-07-15 10:00:00,33.78,33.89,33.75,33.84,126100.0,17.1599,17.2158,17.1447,17.1904,126100.0
2013-07-15 10:10:00,33.85,33.94,33.85,33.9,92700.0,17.1955,17.2412,17.1955,17.2209,92700.0
2013-07-15 10:20:00,33.91,33.98,33.91,33.97,94700.0,17.226,17.2615,17.226,17.2565,94700.0
2013-07-15 10:30:00,33.97,33.99,33.93,33.95,149600.0,17.2565,17.2666,17.2361,17.2463,149600.0
2013-07-15 10:40:00,33.95,33.95,33.87,33.88,154100.0,17.2463,17.2463,17.2057,17.2107,154100.0
2013-07-15 10:50:00,33.89,33.92,33.87,33.89,126400.0,17.2158,17.2311,17.2057,17.2158,126400.0
2013-07-15 11:00:00,33.89,33.93,33.84,33.93,90700.0,17.2158,17.2361,17.1904,17.2361,90700.0
2013-07-15 11:10:00,33.93,33.96,33.92,33.96,60100.0,17.2361,17.2514,17.2311,17.2514,60100.0
2013-07-15 11:20:00,33.96,34.01,33.96,33.99,113700.0,17.2514,17.2768,17.2514,17.2666,113700.0
2013-07-15 11:30:00,33.99,34.01,33.97,34.0,110700.0,17.2666,17.2768,17.2565,17.2717,110700.0
2013-07-15 11:40:00,33.99,34.0,33.95,33.95,67200.0,17.2666,17.2717,17.2463,17.2463,67200.0
2013-07-15 11:50:00,33.95,33.95,33.91,33.93,59600.0,17.2463,17.2463,17.226,17.2361,59600.0
2013-07-15 12:00:00,33.93,33.95,33.86,33.86,101600.0,17.2361,17.2463,17.2006,17.2006,101600.0
2013-07-15 12:10:00,33.85,33.85,33.82,33.82,41900.0,17.1955,17.1955,17.1803,17.1803,41900.0
2013-07-15 12:20:00,33.83,33.87,33.82,33.87,15900.0,17.1853,17.2057,17.1803,17.2057,15900.0
2013-07-15 12:30:00,33.87,33.88,33.82,33.82,36500.0,17.2057,17.2107,17.1803,17.1803,36500.0
2013-07-15 12:40:00,33.83,33.83,33.78,33.79,35600.0,17.1853,17.1853,17.1599,17.165,35600.0
2013-07-15 12:50:00,33.79,33.8,33.74,33.74,57000.0,17.165,17.1701,17.1396,17.1396,57000.0
2013-07-15 13:00:00,33.75,33.8,33.74,33.8,26600.0,17.1447,17.1701,17.1396,17.1701,26600.0
2013-07-15 13:10:00,33.8,33.83,33.79,33.83,26000.0,17.1701,17.1853,17.165,17.1853,26000.0
2013-07-15 13:20:00,33.84,33.85,33.81,33.85,25400.0,17.1904,17.1955,17.1752,17.1955,25400.0
2013-07-15 13:30:00,33.84,33.88,33.84,33.87,27100.0,17.1904,17.2107,17.1904,17.2057,27100.0
2013-07-15 13:40:00,33.88,33.89,33.87,33.87,24000.0,17.2107,17.2158,17.2057,17.2057,24000.0
2013-07-15 13:50:00,33.87,33.88,33.83,33.84,81500.0,17.2057,17.2107,17.1853,17.1904,81500.0
2013-07-15 14:00:00,33.83,33.84,33.78,33.78,21600.0,17.1853,17.1904,17.1599,17.1599,21600.0
2013-07-15 14:10:00,33.79,33.83,33.77,33.8,71500.0,17.165,17.1853,17.1549,17.1701,71500.0
2013-07-15 14:20:00,33.8,33.81,33.79,33.79,28100.0,17.1701,17.1752,17.165,17.165,28100.0
2013-07-15 14:30:00,33.79,33.8,33.77,33.79,52300.0,17.165,17.1701,17.1549,17.165,52300.0
2013-07-15 14:40:00,33.8,33.84,33.79,33.82,63700.0,17.1701,17.1904,17.165,17.1803,63700.0
2013-07-15 14:50:00,33.81,33.86,33.81,33.85,63100.0,17.1752,17.2006,17.1752,17.1955,63100.0
2013-07-15 15:00:00,33.86,33.91,33.85,33.9,57800.0,17.2006,17.226,17.1955,17.2209,57800.0
2013-07-15 15:10:00,33.91,33.91,33.88,33.9,47100.0,17.226,17.226,17.2107,17.2209,47100.0
2013-07-15 15:20:00,33.89,33.91,33.88,33.88,63400.0,17.2158,17.226,17.2107,17.2107,63400.0
2013-07-15 15:30:00,33.88,33.9,33.88,33.89,50000.0,17.2107,17.2209,17.2107,17.2158,50000.0
2013-07-15 15:40:00,33.88,33.89,33.81,33.82,143200.0,17.2107,17.2158,17.1752,17.1803,143200.0
2013-07-15 15:50:00,33.83,33.83,33.77,33.81,265400.0,17.1853,17.1853,17.1549,17.1752,265400.0
2013-07-16 09:30:00,33.86,33.91,33.66,33.68,77000.0,17.2006,17.226,17.099,17.1091,77000.0
2013-07-16 09:40:00,33.68,33.68,33.57,33.58,57000.0,17.1091,17.1091,17.0533,17.0583,57000.0
2013-07-16 09:50:00,33.59,33.61,33.52,33.58,71600.0,17.0634,17.0736,17.0279,17.0583,71600.0
2013-07-16 10:00:00,33.58,33.67,33.53,33.53,121400.0,17.0583,17.1041,17.0329,17.0329,121400.0
2013-07-16 10:10:00,33.53,33.55,33.45,33.48,226600.0,17.0329,17.0431,16.9923,17.0075,226600.0
2013-07-16 10:20:00,33.48,33.5,33.38,33.48,150300.0,17.0075,17.0177,16.9567,17.0075,150300.0
2013-07-16 10:30:00,33.48,33.57,33.48,33.51,69900.0,17.0075,17.0533,17.0075,17.0228,69900.0
2013-07-16 10:40:00,33.5,33.58,33.48,33.55,71700.0,17.0177,17.0583,17.0075,17.0431,71700.0
2013-07-16 10:50:00,33.55,33.56,33.45,33.46,45200.0,17.0431,17.0482,16.9923,16.9974,45200.0
2013-07-16 11:00:00,33.46,33.46,33.41,33.43,43800.0,16.9974,16.9974,16.972,16.9821,43800.0
2013-07-16 11:10:00,33.43,33.46,33.4,33.45,70200.0,16.9821,16.9974,16.9669,16.9923,70200.0
2013-07-16 11:20:00,33.46,33.46,33.41,33.41,37400.0,16.9974,16.9974,16.972,16.972,37400.0
2013-07-16 11:30:00,33.41,33.41,33.32,33.33,118300.0,16.972,16.972,16.9263,16.9313,118300.0
2013-07-16 11:40:00,33.32,33.34,33.3,33.33,74400.0,16.9263,16.9364,16.9161,16.9313,74400.0
2013-07-16 11:50:00,33.32,33.39,33.32,33.39,30400.0,16.9263,16.9618,16.9263,16.9618,30400.0
2013-07-16 12:00:00,33.39,33.45,33.38,33.43,26500.0,16.9618,16.9923,16.9567,16.9821,26500.0
2013-07-16 12:10:00,33.43,33.5,33.42,33.5,43900.0,16.9821,17.0177,16.9771,17.0177,43900.0
2013-07-16 12:20:00,33.51,33.51,33.47,33.48,43200.0,17.0228,17.0228,17.0025,17.0075,43200.0
2013-07-16 12:30:00,33.49,33.5,33.47,33.47,35600.0,17.0126,17.0177,17.0025,17.0025,35600.0
2013-07-16 12:40:00,33.48,33.48,33.41,33.41,32600.0,17.0075,17.0075,16.972,16.972,32600.0
2013-07-16 12:50:00,33.41,33.42,33.36,33.36,32800.0,16.972,16.9771,16.9466,16.9466,32800.0
2013-07-16 13:00:00,33.36,33.38,33.35,33.35,44000.0,16.9466,16.9567,16.9415,16.9415,44000.0
2013-07-16 13:10:00,33.35,33.36,33.32,33.34,64300.0,16.9415,16.9466,16.9263,16.9364,64300.0
2013-07-16 13:20:00,33.34,33.35,33.32,33.32,27100.0,16.9364,16.9415,16.9263,16.9263,27100.0
2013-07-16 13:30:00,33.33,33.42,33.32,33.42,65700.0,16.9313,16.9771,16.9263,16.9771,65700.0
2013-07-16 13:40:00,33.43,33.47,33.43,33.44,35200.0,16.9821,17.0025,16.9821,16.9872,35200.0
2013-07-16 13:50:00,33.44,33.45,33.38,33.38,51800.0,16.9872,16.9923,16.9567,16.9567,51800.0
2013-07-16 14:00:00,33.38,33.39,33.36,33.36,53600.0,16.9567,16.9618,16.9466,16.9466,53600.0
2013-07-16 14:10:00,33.37,33.48,33.36,33.47,74100.0,16.9517,17.0075,16.9466,17.0025,74100.0
2013-07-16 14:20:00,33.47,33.51,33.46,33.5,53500.0,17.0025,17.0228,16.9974,17.0177,53500.0
2013-07-16 14:30:00,33.5,33.53,33.5,33.5,52800.0,17.0177,17.0329,17.0177,17.0177,52800.0
2013-07-16 14:40:00,33.5,33.56,33.49,33.56,97300.0,17.0177,17.0482,17.0126,17.0482,97300.0
2013-07-16 14:50:00,33.56,33.57,33.55,33.55,85200.0,17.0482,17.0533,17.0431,17.0431,85200.0
2013-07-16 15:00:00,33.55,33.56,33.46,33.46,63400.0,17.0431,17.0482,16.9974,16.9974,63400.0
2013-07-16 15:10:00,33.46,33.48,33.45,33.46,53500.0,16.9974,17.0075,16.9923,16.9974,53500.0
2013-07-16 15:20:00,33.46,33.48,33.45,33.46,65600.0,16.9974,17.0075,16.9923,16.9974,65600.0
2013-07-16 15:30:00,33.46,33.49,33.46,33.47,132900.0,16.9974,17.0126,16.9974,17.0025,132900.0
2013-07-16 15:40:00,33.47,33.49,33.46,33.48,149200.0,17.0025,17.0126,16.9974,17.0075,149200.0
2013-07-16 15:50:00,33.48,33.49,33.45,33.49,279500.0,17.0075,17.0126,16.9923,17.0126,279500.0
2013-07-17 09:30:00,33.64,33.78,33.62,33.74,138400.0,17.0888,17.1599,17.0787,17.1396,138400.0
2013-07-17 09:40:00,33.73,33.75,33.63,33.65,69300.0,17.1345,17.1447,17.0837,17.0939,69300.0
2013-07-17 09:50:00,33.66,33.67,33.56,33.63,45100.0,17.099,17.1041,17.0482,17.0837,45100.0
2013-07-17 10:00:00,33.63,33.63,33.57,33.57,69500.0,17.0837,17.0837,17.0533,17.0533,69500.0
2013-07-17 10:10:00,33.58,33.66,33.57,33.57,82600.0,17.0583,17.099,17.0533,17.0533,82600.0
2013-07-17 10:20:00,33.56,33.58,33.51,33.51,90300.0,17.0482,17.0583,17.0228,17.0228,90300.0
2013-07-17 10:30:00,33.51,33.52,33.46,33.46,140300.0,17.0228,17.0279,16.9974,16.9974,140300.0
2013-07-17 10:40:00,33.46,33.47,33.32,33.35,144900.0,16.9974,17.0025,16.9263,16.9415,144900.0
2013-07-17 10:50:00,33.35,33.43,33.3,33.43,139300.0,16.9415,16.9821,16.9161,16.9821,139300.0
2013-07-17 11:00:00,33.43,33.47,33.4,33.45,69800.0,16.9821,17.0025,16.9669,16.9923,69800.0
2013-07-17 11:10:00,33.46,33.46,33.37,33.42,83600.0,16.9974,16.9974,16.9517,16.9771,83600.0
2013-07-17 11:20:00,33.42,33.45,33.35,33.44,137600.0,16.9771,16.9923,16.9415,16.9872,137600.0
2013-07-17 11:30:00,33.44,33.55,33.44,33.55,93700.0,16.9872,17.0431,16.9872,17.0431,93700.0
2013-07-17 11:40:00,33.55,33.62,33.55,33.58,38100.0,17.0431,17.0787,17.0431,17.0583,38100.0
2013-07-17 11:50:00,33.57,33.58,33.46,33.51,62400.0,17.0533,17.0583,16.9974,17.0228,62400.0
2013-07-17 12:00:00,33.51,33.51,33.48,33.51,43300.0,17.0228,17.0228,17.0075,17.0228,43300.0
2013-07-17 12:10:00,33.51,33.56,33.51,33.56,71000.0,17.0228,17.0482,17.0228,17.0482,71000.0
2013-07-17 12:20:00,33.55,33.56,33.54,33.55,27500.0,17.0431,17.0482,17.038,17.0431,27500.0
2013-07-17 12:30:00,33.55,33.58,33.55,33.57,49000.0,17.0431,17.0583,17.0431,17.0533,49000.0
2013-07-17 12:40:00,33.56,33.59,33.56,33.59,45000.0,17.0482,17.0634,17.0482,17.0634,45000.0
2013-07-17 12:50:00,33.59,33.59,33.53,33.53,79700.0,17.0634,17.0634,17.0329,17.0329,79700.0
2013-07-17 13:00:00,33.53,33.54,33.49,33.5,62600.0,17.0329,17.038,17.0126,17.0177,62600.0
2013-07-17 13:10:00,33.5,33.51,33.47,33.49,59800.0,17.0177,17.0228,17.0025,17.0126,59800.0
2013-07-17 13:20:00,33.49,33.51,33.45,33.48,91500.0,17.0126,17.0228,16.9923,17.0075,91500.0
2013-07-17 13:30:00,33.48,33.48,33.45,33.48,134200.0,17.0075,17.0075,16.9923,17.0075,134200.0
2013-07-17 13:40:00,33.47,33.52,33.47,33.52,31000.0,17.0025,17.0279,17.0025,17.0279,31000.0
2013-07-17 13:50:00,33.52,33.54,33.5,33.5,264400.0,17.0279,17.038,17.0177,17.0177,264400.0
2013-07-17 14:00:00,33.51,33.52,33.49,33.5,93500.0,17.0228,17.0279,17.0126,17.0177,93500.0
2013-07-17 14:10:00,33.51,33.52,33.48,33.52,171700.0,17.0228,17.0279,17.0075,17.0279,171700.0
2013-07-17 14:20:00,33.52,33.52,33.48,33.52,206300.0,17.0279,17.0279,17.0075,17.0279,206300.0
2013-07-17 14:30:00,33.52,33.53,33.5,33.5,66300.0,17.0279,17.0329,17.0177,17.0177,66300.0
2013-07-17 14:40:00,33.5,33.51,33.45,33.46,54700.0,17.0177,17.0228,16.9923,16.9974,54700.0
2013-07-17 14:50:00,33.46,33.5,33.46,33.5,51500.0,16.9974,17.0177,16.9974,17.0177,51500.0
2013-07-17 15:00:00,33.49,33.5,33.46,33.46,63100.0,17.0126,17.0177,16.9974,16.9974,63100.0
2013-07-17 15:10:00,33.46,33.51,33.46,33.51,75700.0,16.9974,17.0228,16.9974,17.0228,75700.0
2013-07-17 15:20:00,33.5,33.52,33.49,33.49,109500.0,17.0177,17.0279,17.0126,17.0126,109500.0
2013-07-17 15:30:00,33.5,33.5,33.43,33.43,70300.0,17.0177,17.0177,16.9821,16.9821,70300.0
2013-07-17 15:40:00,33.43,33.44,33.38,33.43,147200.0,16.9821,16.9872,16.9567,16.9821,147200.0
2013-07-17 15:50:00,33.42,33.51,33.42,33.49,462600.0,16.9771,17.0228,16.9771,17.0126,462600.0
2013-07-18 09:30:00,33.65,33.8,33.62,33.78,106200.0,17.0939,17.1701,17.0787,17.1599,106200.0
2013-07-18 09:40:00,33.77,33.9,33.75,33.87,184600.0,17.1549,17.2209,17.1447,17.2057,184600.0
2013-07-18 09:50:00,33.87,33.89,33.82,33.85,130800.0,17.2057,17.2158,17.1803,17.1955,130800.0
2013-07-18 10:00:00,33.85,33.9,33.78,33.88,132000.0,17.1955,17.2209,17.1599,17.2107,132000.0
2013-07-18 10:10:00,33.89,33.93,33.87,33.87,94400.0,17.2158,17.2361,17.2057,17.2057,94400.0
2013-07-18 10:20:00,33.87,33.9,33.87,33.89,77000.0,17.2057,17.2209,17.2057,17.2158,77000.0
2013-07-18 10:30:00,33.89,33.94,33.87,33.93,145700.0,17.2158,17.2412,17.2057,17.2361,145700.0
2013-07-18 10:40:00,33.93,33.93,33.85,33.86,77000.0,17.2361,17.2361,17.1955,17.2006,77000.0
2013-07-18 10:50:00,33.86,34.0,33.84,33.98,204600.0,17.2006,17.2717,17.1904,17.2615,204600.0
2013-07-18 11:00:00,33.97,34.01,33.93,34.0,148500.0,17.2565,17.2768,17.2361,17.2717,148500.0
2013-07-18 11:10:00,34.0,34.0,33.89,33.91,129600.0,17.2717,17.2717,17.2158,17.226,129600.0
2013-07-18 11:20:00,33.91,33.92,33.86,33.89,93700.0,17.226,17.2311,17.2006,17.2158,93700.0
2013-07-18 11:30:00,33.89,33.9,33.84,33.89,110800.0,17.2158,17.2209,17.1904,17.2158,110800.0
2013-07-18 11:40:00,33.88,33.91,33.87,33.89,53000.0,17.2107,17.226,17.2057,17.2158,53000.0
2013-07-18 11:50:00,33.88,33.96,33.88,33.95,112100.0,17.2107,17.2514,17.2107,17.2463,112100.0
2013-07-18 12:00:00,33.96,34.09,33.94,33.99,180100.0,17.2514,17.3174,17.2412,17.2666,180100.0
2013-07-18 12:10:00,33.99,34.05,33.95,34.03,88100.0,17.2666,17.2971,17.2463,17.2869,88100.0
2013-07-18 12:20:00,34.03,34.06,34.0,34.0,97600.0,17.2869,17.3022,17.2717,17.2717,97600.0
2013-07-18 12:30:00,34.0,34.0,33.94,33.95,90100.0,17.2717,17.2717,17.2412,17.2463,90100.0
2013-07-18 12:40:00,33.95,33.96,33.9,33.91,44500.0,17.2463,17.2514,17.2209,17.226,44500.0
2013-07-18 12:50:00,33.91,34.02,33.9,34.0,99300.0,17.226,17.2819,17.2209,17.2717,99300.0
2013-07-18 13:00:00,34.0,34.03,33.98,33.99,61800.0,17.2717,17.2869,17.2615,17.2666,61800.0
2013-07-18 13:10:00,34.0,34.0,33.94,33.95,37900.0,17.2717,17.2717,17.2412,17.2463,37900.0
2013-07-18 13:20:00,33.94,33.96,33.87,33.93,254400.0,17.2412,17.2514,17.2057,17.2361,254400.0
2013-07-18 13:30:00,33.93,34.0,33.92,34.0,160200.0,17.2361,17.2717,17.2311,17.2717,160200.0
2013-07-18 13:40:00,34.0,34.01,33.96,33.97,39200.0,17.2717,17.2768,17.2514,17.2565,39200.0
2013-07-18 13:50:00,33.96,34.01,33.95,34.01,57200.0,17.2514,17.2768,17.2463,17.2768,57200.0
2013-07-18 14:00:00,34.0,34.01,33.98,33.98,48700.0,17.2717,17.2768,17.2615,17.2615,48700.0
2013-07-18 14:10:00,33.98,34.0,33.95,33.99,93500.0,17.2615,17.2717,17.2463,17.2666,93500.0
2013-07-18 14:20:00,33.99,34.01,33.96,33.97,49200.0,17.2666,17.2768,17.2514,17.2565,49200.0
2013-07-18 14:30:00,33.96,33.98,33.93,33.95,69700.0,17.2514,17.2615,17.2361,17.2463,69700.0
2013-07-18 14:40:00,33.94,33.98,33.94,33.97,59700.0,17.2412,17.2615,17.2412,17.2565,59700.0
2013-07-18 14:50:00,33.97,34.01,33.94,34.01,246000.0,17.2565,17.2768,17.2412,17.2768,246000.0
2013-07-18 15:00:00,34.0,34.0,33.95,33.97,84100.0,17.2717,17.2717,17.2463,17.2565,84100.0
2013-07-18 15:10:00,33.96,33.97,33.9,33.93,135300.0,17.2514,17.2565,17.2209,17.2361,135300.0
2013-07-18 15:20:00,33.93,33.93,33.87,33.88,114800.0,17.2361,17.2361,17.2057,17.2107,114800.0
2013-07-18 15:30:00,33.88,33.92,33.87,33.91,126300.0,17.2107,17.2311,17.2057,17.226,126300.0
2013-07-18 15:40:00,33.9,34.02,33.9,33.98,384100.0,17.2209,17.2819,17.2209,17.2615,384100.0
2013-07-18 15:50:00,33.99,34.02,33.97,34.0,1099700.0,17.2666,17.2819,17.2565,17.2717,1099700.0
2013-07-19 09:30:00,34.12,34.22,33.95,34.08,696200.0,17.3327,17.3835,17.2463,17.3123,696200.0
2013-07-19 09:40:00,34.07,34.36,34.05,34.35,275300.0,17.3073,17.4546,17.2971,17.4495,275300.0
2013-07-19 09:50:00,34.36,34.36,34.16,34.21,208200.0,17.4546,17.4546,17.353,17.3784,208200.0
2013-07-19 10:00:00,34.2,34.32,34.19,34.3,157900.0,17.3733,17.4343,17.3682,17.4241,157900.0
2013-07-19 10:10:00,34.29,34.33,34.28,34.29,81200.0,17.419,17.4393,17.4139,17.419,81200.0
2013-07-19 10:20:00,34.29,34.33,34.26,34.27,98900.0,17.419,17.4393,17.4038,17.4089,98900.0
2013-07-19 10:30:00,34.27,34.42,34.25,34.41,82000.0,17.4089,17.4851,17.3987,17.48,82000.0
2013-07-19 10:40:00,34.41,34.42,34.39,34.4,100400.0,17.48,17.4851,17.4698,17.4749,100400.0
2013-07-19 10:50:00,34.4,34.46,34.39,34.46,68900.0,17.4749,17.5054,17.4698,17.5054,68900.0
2013-07-19 11:00:00,34.45,34.62,34.44,34.52,266900.0,17.5003,17.5867,17.4952,17.5359,266900.0
2013-07-19 11:10:00,34.52,34.55,34.51,34.54,123900.0,17.5359,17.5511,17.5308,17.546,123900.0
2013-07-19 11:20:00,34.53,34.66,34.53,34.61,162400.0,17.5409,17.607,17.5409,17.5816,162400.0
2013-07-19 11:30:00,34.62,34.62,34.54,34.55,175300.0,17.5867,17.5867,17.546,17.5511,175300.0
2013-07-19 11:40:00,34.55,34.56,34.52,34.52,83900.0,17.5511,17.5562,17.5359,17.5359,83900.0
2013-07-19 11:50:00,34.51,34.52,34.47,34.49,114000.0,17.5308,17.5359,17.5105,17.5206,114000.0
2013-07-19 12:00:00,34.49,34.49,34.44,34.48,65500.0,17.5206,17.5206,17.4952,17.5155,65500.0
2013-07-19 12:10:00,34.48,34.5,34.45,34.48,72900.0,17.5155,17.5257,17.5003,17.5155,72900.0
2013-07-19 12:20:00,34.48,34.53,34.47,34.48,77700.0,17.5155,17.5409,17.5105,17.5155,77700.0
2013-07-19 12:30:00,34.48,34.49,34.43,34.43,62100.0,17.5155,17.5206,17.4901,17.4901,62100.0
2013-07-19 12:40:00,34.44,34.44,34.35,34.37,68800.0,17.4952,17.4952,17.4495,17.4597,68800.0
2013-07-19 12:50:00,34.38,34.38,34.34,34.34,13700.0,17.4647,17.4647,17.4444,17.4444,13700.0
2013-07-19 13:00:00,34.34,34.39,34.34,34.38,51100.0,17.4444,17.4698,17.4444,17.4647,51100.0
2013-07-19 13:10:00,34.39,34.41,34.37,34.38,68200.0,17.4698,17.48,17.4597,17.4647,68200.0
2013-07-19 13:20:00,34.38,34.38,34.29,34.3,72700.0,17.4647,17.4647,17.419,17.4241,72700.0
2013-07-19 13:30:00,34.29,34.38,34.29,34.34,62500.0,17.419,17.4647,17.419,17.4444,62500.0
2013-07-19 13:40:00,34.34,34.38,34.33,34.34,52200.0,17.4444,17.4647,17.4393,17.4444,52200.0
2013-07-19 13:50:00,34.35,34.36,34.33,34.34,58500.0,17.4495,17.4546,17.4393,17.4444,58500.0
2013-07-19 14:00:00,34.34,34.37,34.32,34.32,72000.0,17.4444,17.4597,17.4343,17.4343,72000.0
2013-07-19 14:10:00,34.32,34.36,34.31,34.33,71600.0,17.4343,17.4546,17.4292,17.4393,71600.0
2013-07-19 14:20:00,34.33,34.36,34.31,34.36,71600.0,17.4393,17.4546,17.4292,17.4546,71600.0
2013-07-19 14:30:00,34.35,34.36,34.32,34.34,52300.0,17.4495,17.4546,17.4343,17.4444,52300.0
2013-07-19 14:40:00,34.33,34.35,34.32,34.33,48700.0,17.4393,17.4495,17.4343,17.4393,48700.0
2013-07-19 14:50:00,34.32,34.33,34.3,34.3,55000.0,17.4343,17.4393,17.4241,17.4241,55000.0
2013-07-19 15:00:00,34.3,34.34,34.3,34.33,54600.0,17.4241,17.4444,17.4241,17.4393,54600.0
2013-07-19 15:10:00,34.33,34.35,34.33,34.34,59000.0,17.4393,17.4495,17.4393,17.4444,59000.0
2013-07-19 15:20:00,34.34,34.37,34.31,34.37,134200.0,17.4444,17.4597,17.4292,17.4597,134200.0
2013-07-19 15:30:00,34.36,34.39,34.36,34.36,156700.0,17.4546,17.4698,17.4546,17.4546,156700.0
2013-07-19 15:40:00,34.36,34.39,34.34,34.35,263200.0,17.4546,17.4698,17.4444,17.4495,263200.0
2013-07-19 15:50:00,34.35,34.36,34.27,34.29,718600.0,17.4495,17.4546,17.4089,17.419,718600.0
2013-07-22 09:30:00,34.2,34.31,34.18,34.25,85200.0,17.3733,17.4292,17.3631,17.3987,85200.0
2013-07-22 09:40:00,34.26,34.27,34.2,34.25,76000.0,17.4038,17.4089,17.3733,17.3987,76000.0
2013-07-22 09:50:00,34.25,34.31,34.23,34.26,49500.0,17.3987,17.4292,17.3885,17.4038,49500.0
2013-07-22 10:00:00,34.26,34.33,34.21,34.3,65400.0,17.4038,17.4393,17.3784,17.4241,65400.0
2013-07-22 10:10:00,34.29,34.44,34.28,34.36,61100.0,17.419,17.4952,17.4139,17.4546,61100.0
2013-07-22 10:20:00,34.36,34.49,34.31,34.48,74400.0,17.4546,17.5206,17.4292,17.5155,74400.0
2013-07-22 10:30:00,34.48,34.49,34.35,34.4,99200.0,17.5155,17.5206,17.4495,17.4749,99200.0
2013-07-22 10:40:00,34.4,34.4,34.3,34.31,82800.0,17.4749,17.4749,17.4241,17.4292,82800.0
2013-07-22 10:50:00,34.31,34.32,34.29,34.32,26600.0,17.4292,17.4343,17.419,17.4343,26600.0
2013-07-22 11:00:00,34.31,34.38,34.31,34.38,41600.0,17.4292,17.4647,17.4292,17.4647,41600.0
2013-07-22 11:10:00,34.39,34.43,34.35,34.35,37800.0,17.4698,17.4901,17.4495,17.4495,37800.0
2013-07-22 11:20:00,34.35,34.38,34.34,34.37,47000.0,17.4495,17.4647,17.4444,17.4597,47000.0
2013-07-22 11:30:00,34.37,34.39,34.34,34.34,35300.0,17.4597,17.4698,17.4444,17.4444,35300.0
2013-07-22 11:40:00,34.34,34.35,34.29,34.31,87500.0,17.4444,17.4495,17.419,17.4292,87500.0
2013-07-22 11:50:00,34.32,34.37,34.31,34.37,108300.0,17.4343,17.4597,17.4292,17.4597,108300.0
2013-07-22 12:00:00,34.37,34.43,34.37,34.42,94000.0,17.4597,17.4901,17.4597,17.4851,94000.0
2013-07-22 12:10:00,34.42,34.44,34.4,34.4,35100.0,17.4851,17.4952,17.4749,17.4749,35100.0
2013-07-22 12:20:00,34.41,34.43,34.4,34.43,34600.0,17.48,17.4901,17.4749,17.4901,34600.0
2013-07-22 12:30:00,34.43,34.45,34.4,34.45,31500.0,17.4901,17.5003,17.4749,17.5003,31500.0
2013-07-22 12:40:00,34.45,34.45,34.4,34.42,33100.0,17.5003,17.5003,17.4749,17.4851,33100.0
2013-07-22 12:50:00,34.42,34.47,34.42,34.47,28100.0,17.4851,17.5105,17.4851,17.5105,28100.0
2013-07-22 13:00:00,34.46,34.52,34.46,34.5,81600.0,17.5054,17.5359,17.5054,17.5257,81600.0
2013-07-22 13:10:00,34.5,34.51,34.44,34.48,60100.0,17.5257,17.5308,17.4952,17.5155,60100.0
2013-07-22 13:20:00,34.48,34.51,34.47,34.51,80200.0,17.5155,17.5308,17.5105,17.5308,80200.0
2013-07-22 13:30:00,34.51,34.51,34.48,34.49,56000.0,17.5308,17.5308,17.5155,17.5206,56000.0
2013-07-22 13:40:00,34.48,34.52,34.48,34.51,76900.0,17.5155,17.5359,17.5155,17.5308,76900.0
2013-07-22 13:50:00,34.51,34.52,34.5,34.52,23700.0,17.5308,17.5359,17.5257,17.5359,23700.0
2013-07-22 14:00:00,34.52,34.54,34.45,34.46,50200.0,17.5359,17.546,17.5003,17.5054,50200.0
2013-07-22 14:10:00,34.45,34.5,34.45,34.46,91000.0,17.5003,17.5257,17.5003,17.5054,91000.0
2013-07-22 14:20:00,34.45,34.47,34.43,34.43,33900.0,17.5003,17.5105,17.4901,17.4901,33900.0
2013-07-22 14:30:00,34.43,34.51,34.41,34.51,162400.0,17.4901,17.5308,17.48,17.5308,162400.0
2013-07-22 14:40:00,34.51,34.56,34.51,34.56,169000.0,17.5308,17.5562,17.5308,17.5562,169000.0
2013-07-22 14:50:00,34.55,34.61,34.55,34.59,75800.0,17.5511,17.5816,17.5511,17.5714,75800.0
2013-07-22 15:00:00,34.59,34.62,34.56,34.59,95200.0,17.5714,17.5867,17.5562,17.5714,95200.0
2013-07-22 15:10:00,34.6,34.6,34.55,34.57,164600.0,17.5765,17.5765,17.5511,17.5613,164600.0
2013-07-22 15:20:00,34.57,34.57,34.5,34.52,54900.0,17.5613,17.5613,17.5257,17.5359,54900.0
2013-07-22 15:30:00,34.52,34.52,34.41,34.42,136100.0,17.5359,17.5359,17.48,17.4851,136100.0
2013-07-22 15:40:00,34.43,34.45,34.38,34.38,183700.0,17.4901,17.5003,17.4647,17.4647,183700.0
2013-07-22 15:50:00,34.38,34.49,34.38,34.48,387100.0,17.4647,17.5206,17.4647,17.5155,387100.0
2013-07-23 09:30:00,34.49,34.76,34.42,34.7,123900.0,17.5206,17.6578,17.4851,17.6273,123900.0
2013-07-23 09:40:00,34.7,34.75,34.61,34.63,46700.0,17.6273,17.6527,17.5816,17.5917,46700.0
2013-07-23 09:50:00,34.62,34.71,34.61,34.71,99100.0,17.5867,17.6324,17.5816,17.6324,99100.0
2013-07-23 10:00:00,34.72,34.74,34.62,34.65,138000.0,17.6375,17.6476,17.5867,17.6019,138000.0
2013-07-23 10:10:00,34.65,34.73,34.65,34.68,62100.0,17.6019,17.6425,17.6019,17.6171,62100.0
2013-07-23 10:20:00,34.67,34.74,34.66,34.7,104800.0,17.6121,17.6476,17.607,17.6273,104800.0
2013-07-23 10:30:00,34.7,34.73,34.67,34.7,90900.0,17.6273,17.6425,17.6121,17.6273,90900.0
2013-07-23 10:40:00,34.7,34.71,34.65,34.67,63100.0,17.6273,17.6324,17.6019,17.6121,63100.0
2013-07-23 10:50:00,34.66,34.66,34.61,34.61,77600.0,17.607,17.607,17.5816,17.5816,77600.0
2013-07-23 11:00:00,34.61,34.75,34.58,34.75,295800.0,17.5816,17.6527,17.5663,17.6527,295800.0
2013-07-23 11:10:00,34.74,34.75,34.7,34.74,33300.0,17.6476,17.6527,17.6273,17.6476,33300.0
2013-07-23 11:20:00,34.74,34.74,34.68,34.69,36100.0,17.6476,17.6476,17.6171,17.6222,36100.0
2013-07-23 11:30:00,34.7,34.7,34.64,34.64,49000.0,17.6273,17.6273,17.5968,17.5968,49000.0
2013-07-23 11:40:00,34.65,34.66,34.62,34.65,79500.0,17.6019,17.607,17.5867,17.6019,79500.0
2013-07-23 11:50:00,34.66,34.68,34.62,34.63,56600.0,17.607,17.6171,17.5867,17.5917,56600.0
2013-07-23 12:00:00,34.62,34.67,34.62,34.62,53600.0,17.5867,17.6121,17.5867,17.5867,53600.0
2013-07-23 12:10:00,34.62,34.63,34.59,34.6,40300.0,17.5867,17.5917,17.5714,17.5765,40300.0
2013-07-23 12:20:00,34.6,34.61,34.57,34.6,51100.0,17.5765,17.5816,17.5613,17.5765,51100.0
2013-07-23 12:30:00,34.6,34.6,34.51,34.51,40400.0,17.5765,17.5765,17.5308,17.5308,40400.0
2013-07-23 12:40:00,34.51,34.52,34.47,34.47,53100.0,17.5308,17.5359,17.5105,17.5105,53100.0
2013-07-23 12:50:00,34.47,34.52,34.47,34.47,53100.0,17.5105,17.5359,17.5105,17.5105,53100.0
2013-07-23 13:00:00,34.48,34.53,34.47,34.51,59600.0,17.5155,17.5409,17.5105,17.5308,59600.0
2013-07-23 13:10:00,34.51,34.51,34.48,34.48,50300.0,17.5308,17.5308,17.5155,17.5155,50300.0
2013-07-23 13:20:00,34.48,34.5,34.45,34.46,79600.0,17.5155,17.5257,17.5003,17.5054,79600.0
2013-07-23 13:30:00,34.46,34.48,34.46,34.48,45200.0,17.5054,17.5155,17.5054,17.5155,45200.0
2013-07-23 13:40:00,34.48,34.49,34.47,34.48,48600.0,17.5155,17.5206,17.5105,17.5155,48600.0
2013-07-23 13:50:00,34.48,34.49,34.42,34.42,67200.0,17.5155,17.5206,17.4851,17.4851,67200.0
2013-07-23 14:00:00,34.43,34.47,34.4,34.46,135700.0,17.4901,17.5105,17.4749,17.5054,135700.0
2013-07-23 14:10:00,34.46,34.47,34.38,34.38,129300.0,17.5054,17.5105,17.4647,17.4647,129300.0
2013-07-23 14:20:00,34.38,34.39,34.32,34.39,177600.0,17.4647,17.4698,17.4343,17.4698,177600.0
2013-07-23 14:30:00,34.39,34.44,34.39,34.4,63400.0,17.4698,17.4952,17.4698,17.4749,63400.0
2013-07-23 14:40:00,34.4,34.46,34.38,34.4,68600.0,17.4749,17.5054,17.4647,17.4749,68600.0
2013-07-23 14:50:00,34.4,34.41,34.38,34.39,56800.0,17.4749,17.48,17.4647,17.4698,56800.0
2013-07-23 15:00:00,34.39,34.4,34.35,34.36,107000.0,17.4698,17.4749,17.4495,17.4546,107000.0
2013-07-23 15:10:00,34.36,34.38,34.33,34.36,115400.0,17.4546,17.4647,17.4393,17.4546,115400.0
2013-07-23 15:20:00,34.36,34.41,34.36,34.4,111000.0,17.4546,17.48,17.4546,17.4749,111000.0
2013-07-23 15:30:00,34.4,34.41,34.32,34.36,157400.0,17.4749,17.48,17.4343,17.4546,157400.0
2013-07-23 15:40:00,34.37,34.37,34.26,34.26,185400.0,17.4597,17.4597,17.4038,17.4038,185400.0
2013-07-23 15:50:00,34.27,34.3,34.26,34.3,423800.0,17.4089,17.4241,17.4038,17.4241,423800.0
2013-07-24 09:30:00,34.26,34.3,34.05,34.11,157500.0,17.4038,17.4241,17.2971,17.3276,157500.0
2013-07-24 09:40:00,34.11,34.12,33.99,34.0,129800.0,17.3276,17.3327,17.2666,17.2717,129800.0
2013-07-24 09:50:00,34.0,34.02,33.93,33.96,124100.0,17.2717,17.2819,17.2361,17.2514,124100.0
2013-07-24 10:00:00,33.95,33.98,33.89,33.98,246600.0,17.2463,17.2615,17.2158,17.2615,246600.0
2013-07-24 10:10:00,33.97,34.01,33.93,33.93,248000.0,17.2565,17.2768,17.2361,17.2361,248000.0
2013-07-24 10:20:00,33.93,33.93,33.75,33.81,132800.0,17.2361,17.2361,17.1447,17.1752,132800.0
2013-07-24 10:30:00,33.81,33.88,33.76,33.86,80700.0,17.1752,17.2107,17.1498,17.2006,80700.0
2013-07-24 10:40:00,33.86,33.86,33.79,33.79,101200.0,17.2006,17.2006,17.165,17.165,101200.0
2013-07-24 10:50:00,33.79,33.85,33.77,33.78,71700.0,17.165,17.1955,17.1549,17.1599,71700.0
2013-07-24 11:00:00,33.78,33.91,33.77,33.85,113300.0,17.1599,17.226,17.1549,17.1955,113300.0
2013-07-24 11:10:00,33.85,33.86,33.83,33.86,96600.0,17.1955,17.2006,17.1853,17.2006,96600.0
2013-07-24 11:20:00,33.86,33.86,33.75,33.76,185300.0,17.2006,17.2006,17.1447,17.1498,185300.0
2013-07-24 11:30:00,33.76,33.77,33.75,33.75,63300.0,17.1498,17.1549,17.1447,17.1447,63300.0
2013-07-24 11:40:00,33.76,33.77,33.71,33.73,117500.0,17.1498,17.1549,17.1244,17.1345,117500.0
2013-07-24 11:50:00,33.73,33.75,33.71,33.73,73200.0,17.1345,17.1447,17.1244,17.1345,73200.0
2013-07-24 12:00:00,33.73,33.73,33.69,33.69,46300.0,17.1345,17.1345,17.1142,17.1142,46300.0
2013-07-24 12:10:00,33.69,33.73,33.67,33.7,71000.0,17.1142,17.1345,17.1041,17.1193,71000.0
2013-07-24 12:20:00,33.71,33.71,33.68,33.71,57800.0,17.1244,17.1244,17.1091,17.1244,57800.0
2013-07-24 12:30:00,33.7,33.74,33.67,33.69,104500.0,17.1193,17.1396,17.1041,17.1142,104500.0
2013-07-24 12:40:00,33.69,33.7,33.68,33.7,47700.0,17.1142,17.1193,17.1091,17.1193,47700.0
2013-07-24 12:50:00,33.7,33.7,33.6,33.6,82400.0,17.1193,17.1193,17.0685,17.0685,82400.0
2013-07-24 13:00:00,33.6,33.64,33.58,33.58,57300.0,17.0685,17.0888,17.0583,17.0583,57300.0
2013-07-24 13:10:00,33.58,33.58,33.52,33.56,154300.0,17.0583,17.0583,17.0279,17.0482,154300.0
2013-07-24 13:20:00,33.57,33.57,33.51,33.51,49100.0,17.0533,17.0533,17.0228,17.0228,49100.0
2013-07-24 13:30:00,33.51,33.52,33.45,33.51,83800.0,17.0228,17.0279,16.9923,17.0228,83800.0
2013-07-24 13:40:00,33.5,33.57,33.5,33.54,101200.0,17.0177,17.0533,17.0177,17.038,101200.0
2013-07-24 13:50:00,33.54,33.55,33.49,33.5,95200.0,17.038,17.0431,17.0126,17.0177,95200.0
2013-07-24 14:00:00,33.51,33.58,33.51,33.58,169000.0,17.0228,17.0583,17.0228,17.0583,169000.0
2013-07-24 14:10:00,33.58,33.69,33.56,33.65,250700.0,17.0583,17.1142,17.0482,17.0939,250700.0
2013-07-24 14:20:00,33.65,33.66,33.6,33.63,214700.0,17.0939,17.099,17.0685,17.0837,214700.0
2013-07-24 14:30:00,33.63,33.71,33.63,33.67,212800.0,17.0837,17.1244,17.0837,17.1041,212800.0
2013-07-24 14:40:00,33.67,33.72,33.66,33.66,104700.0,17.1041,17.1295,17.099,17.099,104700.0
2013-07-24 14:50:00,33.66,33.7,33.62,33.62,152900.0,17.099,17.1193,17.0787,17.0787,152900.0
2013-07-24 15:00:00,33.61,33.62,33.47,33.49,148900.0,17.0736,17.0787,17.0025,17.0126,148900.0
2013-07-24 15:10:00,33.5,33.52,33.47,33.5,127300.0,17.0177,17.0279,17.0025,17.0177,127300.0
2013-07-24 15:20:00,33.49,33.53,33.47,33.48,202700.0,17.0126,17.0329,17.0025,17.0075,202700.0
2013-07-24 15:30:00,33.48,33.48,33.4,33.43,275400.0,17.0075,17.0075,16.9669,16.9821,275400.0
2013-07-24 15:40:00,33.43,33.51,33.36,33.38,704000.0,16.9821,17.0228,16.9466,16.9567,704000.0
2013-07-24 15:50:00,33.38,33.45,33.26,33.44,821900.0,16.9567,16.9923,16.8958,16.9872,821900.0
2013-07-25 09:30:00,33.44,33.56,33.37,33.56,117300.0,16.9872,17.0482,16.9517,17.0482,117300.0
2013-07-25 09:40:00,33.57,33.78,33.55,33.74,185200.0,17.0533,17.1599,17.0431,17.1396,185200.0
2013-07-25 09:50:00,33.73,33.74,33.65,33.65,92900.0,17.1345,17.1396,17.0939,17.0939,92900.0
2013-07-25 10:00:00,33.66,33.71,33.57,33.58,176100.0,17.099,17.1244,17.0533,17.0583,176100.0
2013-07-25 10:10:00,33.58,33.58,33.48,33.5,132500.0,17.0583,17.0583,17.0075,17.0177,132500.0
2013-07-25 10:20:00,33.5,33.53,33.47,33.51,71600.0,17.0177,17.0329,17.0025,17.0228,71600.0
2013-07-25 10:30:00,33.51,33.54,33.46,33.52,63900.0,17.0228,17.038,16.9974,17.0279,63900.0
2013-07-25 10:40:00,33.52,33.53,33.48,33.51,101100.0,17.0279,17.0329,17.0075,17.0228,101100.0
2013-07-25 10:50:00,33.52,33.54,33.47,33.54,63200.0,17.0279,17.038,17.0025,17.038,63200.0
2013-07-25 11:00:00,33.53,33.53,33.46,33.51,91400.0,17.0329,17.0329,16.9974,17.0228,91400.0
2013-07-25 11:10:00,33.51,33.53,33.48,33.48,129600.0,17.0228,17.0329,17.0075,17.0075,129600.0
2013-07-25 11:20:00,33.49,33.51,33.48,33.5,66300.0,17.0126,17.0228,17.0075,17.0177,66300.0
2013-07-25 11:30:00,33.49,33.56,33.49,33.55,90200.0,17.0126,17.0482,17.0126,17.0431,90200.0
2013-07-25 11:40:00,33.54,33.58,33.53,33.55,58200.0,17.038,17.0583,17.0329,17.0431,58200.0
2013-07-25 11:50:00,33.56,33.56,33.52,33.55,51400.0,17.0482,17.0482,17.0279,17.0431,51400.0
2013-07-25 12:00:00,33.55,33.58,33.54,33.55,53800.0,17.0431,17.0583,17.038,17.0431,53800.0
2013-07-25 12:10:00,33.55,33.55,33.49,33.52,50600.0,17.0431,17.0431,17.0126,17.0279,50600.0
2013-07-25 12:20:00,33.52,33.56,33.49,33.49,89500.0,17.0279,17.0482,17.0126,17.0126,89500.0
2013-07-25 12:30:00,33.49,33.62,33.48,33.6,83800.0,17.0126,17.0787,17.0075,17.0685,83800.0
2013-07-25 12:40:00,33.59,33.69,33.57,33.69,48300.0,17.0634,17.1142,17.0533,17.1142,48300.0
2013-07-25 12:50:00,33.69,33.77,33.67,33.73,70700.0,17.1142,17.1549,17.1041,17.1345,70700.0
2013-07-25 13:00:00,33.73,33.74,33.67,33.68,35100.0,17.1345,17.1396,17.1041,17.1091,35100.0
2013-07-25 13:10:00,33.67,33.68,33.63,33.65,41200.0,17.1041,17.1091,17.0837,17.0939,41200.0
2013-07-25 13:20:00,33.65,33.67,33.63,33.67,43200.0,17.0939,17.1041,17.0837,17.1041,43200.0
2013-07-25 13:30:00,33.67,33.69,33.66,33.67,28600.0,17.1041,17.1142,17.099,17.1041,28600.0
2013-07-25 13:40:00,33.67,33.69,33.67,33.67,23600.0,17.1041,17.1142,17.1041,17.1041,23600.0
2013-07-25 13:50:00,33.68,33.7,33.67,33.69,37500.0,17.1091,17.1193,17.1041,17.1142,37500.0
2013-07-25 14:00:00,33.68,33.78,33.68,33.78,32500.0,17.1091,17.1599,17.1091,17.1599,32500.0
2013-07-25 14:10:00,33.78,33.78,33.71,33.75,50300.0,17.1599,17.1599,17.1244,17.1447,50300.0
2013-07-25 14:20:00,33.74,33.75,33.67,33.67,46300.0,17.1396,17.1447,17.1041,17.1041,46300.0
2013-07-25 14:30:00,33.67,33.7,33.67,33.7,33900.0,17.1041,17.1193,17.1041,17.1193,33900.0
2013-07-25 14:40:00,33.7,33.71,33.67,33.7,51400.0,17.1193,17.1244,17.1041,17.1193,51400.0
2013-07-25 14:50:00,33.71,33.72,33.64,33.65,54800.0,17.1244,17.1295,17.0888,17.0939,54800.0
2013-07-25 15:00:00,33.65,33.73,33.65,33.72,97200.0,17.0939,17.1345,17.0939,17.1295,97200.0
2013-07-25 15:10:00,33.72,33.77,33.72,33.75,173500.0,17.1295,17.1549,17.1295,17.1447,173500.0
2013-07-25 15:20:00,33.75,33.82,33.73,33.8,141500.0,17.1447,17.1803,17.1345,17.1701,141500.0
2013-07-25 15:30:00,33.8,33.82,33.76,33.77,164400.0,17.1701,17.1803,17.1498,17.1549,164400.0
2013-07-25 15:40:00,33.77,33.79,33.73,33.78,279400.0,17.1549,17.165,17.1345,17.1599,279400.0
2013-07-25 15:50:00,33.77,33.82,33.74,33.81,591500.0,17.1549,17.1803,17.1396,17.1752,591500.0
2013-07-26 09:30:00,33.75,33.75,33.55,33.75,66300.0,17.1447,17.1447,17.0431,17.1447,66300.0
2013-07-26 09:40:00,33.77,33.81,33.73,33.77,74200.0,17.1549,17.1752,17.1345,17.1549,74200.0
2013-07-26 09:50:00,33.77,33.79,33.72,33.76,89600.0,17.1549,17.165,17.1295,17.1498,89600.0
2013-07-26 10:00:00,33.75,33.84,33.72,33.72,55100.0,17.1447,17.1904,17.1295,17.1295,55100.0
2013-07-26 10:10:00,33.72,33.81,33.71,33.76,156900.0,17.1295,17.1752,17.1244,17.1498,156900.0
2013-07-26 10:20:00,33.75,33.76,33.66,33.66,78600.0,17.1447,17.1498,17.099,17.099,78600.0
2013-07-26 10:30:00,33.66,33.68,33.56,33.57,43500.0,17.099,17.1091,17.0482,17.0533,43500.0
2013-07-26 10:40:00,33.56,33.63,33.56,33.61,93800.0,17.0482,17.0837,17.0482,17.0736,93800.0
2013-07-26 10:50:00,33.62,33.69,33.6,33.63,101900.0,17.0787,17.1142,17.0685,17.0837,101900.0
2013-07-26 11:00:00,33.63,33.76,33.62,33.75,83300.0,17.0837,17.1498,17.0787,17.1447,83300.0
2013-07-26 11:10:00,33.75,33.79,33.74,33.77,131000.0,17.1447,17.165,17.1396,17.1549,131000.0
2013-07-26 11:20:00,33.78,33.78,33.74,33.78,57600.0,17.1599,17.1599,17.1396,17.1599,57600.0
2013-07-26 11:30:00,33.77,33.8,33.76,33.76,76800.0,17.1549,17.1701,17.1498,17.1498,76800.0
2013-07-26 11:40:00,33.76,33.8,33.75,33.8,70700.0,17.1498,17.1701,17.1447,17.1701,70700.0
2013-07-26 11:50:00,33.79,33.82,33.79,33.8,37400.0,17.165,17.1803,17.165,17.1701,37400.0
2013-07-26 12:00:00,33.8,33.84,33.8,33.84,45200.0,17.1701,17.1904,17.1701,17.1904,45200.0
2013-07-26 12:10:00,33.84,33.87,33.82,33.83,34200.0,17.1904,17.2057,17.1803,17.1853,34200.0
2013-07-26 12:20:00,33.82,33.88,33.82,33.88,51400.0,17.1803,17.2107,17.1803,17.2107,51400.0
2013-07-26 12:30:00,33.87,33.89,33.85,33.86,68000.0,17.2057,17.2158,17.1955,17.2006,68000.0
2013-07-26 12:40:00,33.86,33.87,33.82,33.82,44500.0,17.2006,17.2057,17.1803,17.1803,44500.0
2013-07-26 12:50:00,33.82,33.83,33.77,33.77,30800.0,17.1803,17.1853,17.1549,17.1549,30800.0
2013-07-26 13:00:00,33.77,33.85,33.76,33.84,28400.0,17.1549,17.1955,17.1498,17.1904,28400.0
2013-07-26 13:10:00,33.84,33.88,33.84,33.85,48400.0,17.1904,17.2107,17.1904,17.1955,48400.0
2013-07-26 13:20:00,33.85,33.88,33.84,33.86,38400.0,17.1955,17.2107,17.1904,17.2006,38400.0
2013-07-26 13:30:00,33.86,33.88,33.83,33.84,20200.0,17.2006,17.2107,17.1853,17.1904,20200.0
2013-07-26 13:40:00,33.83,33.88,33.83,33.88,19300.0,17.1853,17.2107,17.1853,17.2107,19300.0
2013-07-26 13:50:00,33.87,33.89,33.87,33.88,25000.0,17.2057,17.2158,17.2057,17.2107,25000.0
2013-07-26 14:00:00,33.87,33.95,33.87,33.95,62400.0,17.2057,17.2463,17.2057,17.2463,62400.0
2013-07-26 14:10:00,33.95,33.95,33.89,33.91,93200.0,17.2463,17.2463,17.2158,17.226,93200.0
2013-07-26 14:20:00,33.9,33.92,33.88,33.89,69200.0,17.2209,17.2311,17.2107,17.2158,69200.0
2013-07-26 14:30:00,33.89,33.91,33.88,33.89,57400.0,17.2158,17.226,17.2107,17.2158,57400.0
2013-07-26 14:40:00,33.88,33.91,33.88,33.9,73500.0,17.2107,17.226,17.2107,17.2209,73500.0
2013-07-26 14:50:00,33.9,33.94,33.89,33.94,57000.0,17.2209,17.2412,17.2158,17.2412,57000.0
2013-07-26 15:00:00,33.94,33.94,33.88,33.92,110300.0,17.2412,17.2412,17.2107,17.2311,110300.0
2013-07-26 15:10:00,33.9,33.92,33.89,33.91,83500.0,17.2209,17.2311,17.2158,17.226,83500.0
2013-07-26 15:20:00,33.91,33.96,33.9,33.93,135800.0,17.226,17.2514,17.2209,17.2361,135800.0
2013-07-26 15:30:00,33.93,33.97,33.92,33.95,141900.0,17.2361,17.2565,17.2311,17.2463,141900.0
2013-07-26 15:40:00,33.95,33.96,33.93,33.94,200800.0,17.2463,17.2514,17.2361,17.2412,200800.0
2013-07-26 15:50:00,33.94,33.95,33.91,33.92,378900.0,17.2412,17.2463,17.226,17.2311,378900.0
2013-07-29 09:30:00,33.9,33.94,33.82,33.82,57700.0,17.2209,17.2412,17.1803,17.1803,57700.0
2013-07-29 09:40:00,33.86,33.95,33.82,33.9,140300.0,17.2006,17.2463,17.1803,17.2209,140300.0
2013-07-29 09:50:00,33.91,34.0,33.85,33.99,65400.0,17.226,17.2717,17.1955,17.2666,65400.0
2013-07-29 10:00:00,33.99,34.0,33.85,33.89,63500.0,17.2666,17.2717,17.1955,17.2158,63500.0
2013-07-29 10:10:00,33.89,33.97,33.86,33.95,117200.0,17.2158,17.2565,17.2006,17.2463,117200.0
2013-07-29 10:20:00,33.95,33.99,33.95,33.96,56400.0,17.2463,17.2666,17.2463,17.2514,56400.0
2013-07-29 10:30:00,33.96,33.96,33.83,33.87,74100.0,17.2514,17.2514,17.1853,17.2057,74100.0
2013-07-29 10:40:00,33.86,33.91,33.84,33.88,67200.0,17.2006,17.226,17.1904,17.2107,67200.0
2013-07-29 10:50:00,33.88,33.9,33.85,33.9,51200.0,17.2107,17.2209,17.1955,17.2209,51200.0
2013-07-29 11:00:00,33.9,33.96,33.88,33.95,108700.0,17.2209,17.2514,17.2107,17.2463,108700.0
2013-07-29 11:10:00,33.95,33.98,33.91,33.91,81800.0,17.2463,17.2615,17.226,17.226,81800.0
2013-07-29 11:20:00,33.91,33.92,33.88,33.88,56000.0,17.226,17.2311,17.2107,17.2107,56000.0
2013-07-29 11:30:00,33.88,33.9,33.88,33.88,104700.0,17.2107,17.2209,17.2107,17.2107,104700.0
2013-07-29 11:40:00,33.89,33.89,33.85,33.86,63400.0,17.2158,17.2158,17.1955,17.2006,63400.0
2013-07-29 11:50:00,33.87,33.87,33.85,33.87,48100.0,17.2057,17.2057,17.1955,17.2057,48100.0
2013-07-29 12:00:00,33.87,33.9,33.85,33.87,82700.0,17.2057,17.2209,17.1955,17.2057,82700.0
2013-07-29 12:10:00,33.87,33.89,33.86,33.87,46000.0,17.2057,17.2158,17.2006,17.2057,46000.0
2013-07-29 12:20:00,33.87,33.9,33.86,33.89,49800.0,17.2057,17.2209,17.2006,17.2158,49800.0
2013-07-29 12:30:00,33.89,33.9,33.87,33.88,37200.0,17.2158,17.2209,17.2057,17.2107,37200.0
2013-07-29 12:40:00,33.88,33.89,33.86,33.89,43200.0,17.2107,17.2158,17.2006,17.2158,43200.0
2013-07-29 12:50:00,33.89,33.9,33.87,33.88,37900.0,17.2158,17.2209,17.2057,17.2107,37900.0
2013-07-29 13:00:00,33.87,33.89,33.86,33.88,89000.0,17.2057,17.2158,17.2006,17.2107,89000.0
2013-07-29 13:10:00,33.87,33.87,33.83,33.83,52800.0,17.2057,17.2057,17.1853,17.1853,52800.0
2013-07-29 13:20:00,33.84,33.85,33.83,33.84,19000.0,17.1904,17.1955,17.1853,17.1904,19000.0
2013-07-29 13:30:00,33.85,33.85,33.83,33.83,90600.0,17.1955,17.1955,17.1853,17.1853,90600.0
2013-07-29 13:40:00,33.83,33.85,33.83,33.85,31600.0,17.1853,17.1955,17.1853,17.1955,31600.0
2013-07-29 13:50:00,33.85,33.86,33.83,33.84,54600.0,17.1955,17.2006,17.1853,17.1904,54600.0
2013-07-29 14:00:00,33.83,33.9,33.83,33.85,122600.0,17.1853,17.2209,17.1853,17.1955,122600.0
2013-07-29 14:10:00,33.85,33.88,33.84,33.88,31300.0,17.1955,17.2107,17.1904,17.2107,31300.0
2013-07-29 14:20:00,33.88,33.9,33.86,33.89,19800.0,17.2107,17.2209,17.2006,17.2158,19800.0
2013-07-29 14:30:00,33.9,33.94,33.89,33.91,35700.0,17.2209,17.2412,17.2158,17.226,35700.0
2013-07-29 14:40:00,33.92,34.01,33.91,34.0,94000.0,17.2311,17.2768,17.226,17.2717,94000.0
2013-07-29 14:50:00,34.01,34.02,33.99,34.0,66900.0,17.2768,17.2819,17.2666,17.2717,66900.0
2013-07-29 15:00:00,34.0,34.02,33.97,33.98,116800.0,17.2717,17.2819,17.2565,17.2615,116800.0
2013-07-29 15:10:00,33.99,33.99,33.95,33.96,59100.0,17.2666,17.2666,17.2463,17.2514,59100.0
2013-07-29 15:20:00,33.96,33.99,33.93,33.94,113500.0,17.2514,17.2666,17.2361,17.2412,113500.0
2013-07-29 15:30:00,33.94,33.95,33.91,33.93,158900.0,17.2412,17.2463,17.226,17.2361,158900.0
2013-07-29 15:40:00,33.92,34.03,33.92,34.02,169700.0,17.2311,17.2869,17.2311,17.2819,169700.0
2013-07-29 15:50:00,34.02,34.03,33.94,33.99,329800.0,17.2819,17.2869,17.2412,17.2666,329800.0
2013-07-30 09:30:00,34.09,34.3,34.0,34.01,120800.0,17.3174,17.4241,17.2717,17.2768,120800.0
2013-07-30 09:40:00,34.01,34.07,33.99,34.01,41600.0,17.2768,17.3073,17.2666,17.2768,41600.0
2013-07-30 09:50:00,34.01,34.01,33.91,33.92,88800.0,17.2768,17.2768,17.226,17.2311,88800.0
2013-07-30 10:00:00,33.92,33.96,33.9,33.91,78200.0,17.2311,17.2514,17.2209,17.226,78200.0
2013-07-30 10:10:00,33.91,33.94,33.9,33.91,81300.0,17.226,17.2412,17.2209,17.226,81300.0
2013-07-30 10:20:00,33.91,33.93,33.87,33.87,86900.0,17.226,17.2361,17.2057,17.2057,86900.0
2013-07-30 10:30:00,33.87,33.92,33.83,33.84,101700.0,17.2057,17.2311,17.1853,17.1904,101700.0
2013-07-30 10:40:00,33.84,33.87,33.83,33.87,124300.0,17.1904,17.2057,17.1853,17.2057,124300.0
2013-07-30 10:50:00,33.87,33.87,33.8,33.84,162200.0,17.2057,17.2057,17.1701,17.1904,162200.0
2013-07-30 11:00:00,33.83,33.83,33.76,33.77,119200.0,17.1853,17.1853,17.1498,17.1549,119200.0
2013-07-30 11:10:00,33.77,33.78,33.73,33.76,95800.0,17.1549,17.1599,17.1345,17.1498,95800.0
2013-07-30 11:20:00,33.76,33.78,33.76,33.78,83100.0,17.1498,17.1599,17.1498,17.1599,83100.0
2013-07-30 11:30:00,33.77,33.82,33.76,33.8,159000.0,17.1549,17.1803,17.1498,17.1701,159000.0
2013-07-30 11:40:00,33.81,33.82,33.76,33.8,97400.0,17.1752,17.1803,17.1498,17.1701,97400.0
2013-07-30 11:50:00,33.8,33.83,33.78,33.8,69200.0,17.1701,17.1853,17.1599,17.1701,69200.0
2013-07-30 12:00:00,33.8,33.81,33.79,33.81,54600.0,17.1701,17.1752,17.165,17.1752,54600.0
2013-07-30 12:10:00,33.8,33.81,33.76,33.77,57400.0,17.1701,17.1752,17.1498,17.1549,57400.0
2013-07-30 12:20:00,33.76,33.78,33.75,33.77,37500.0,17.1498,17.1599,17.1447,17.1549,37500.0
2013-07-30 12:30:00,33.78,33.79,33.75,33.76,50500.0,17.1599,17.165,17.1447,17.1498,50500.0
2013-07-30 12:40:00,33.76,33.81,33.76,33.81,62900.0,17.1498,17.1752,17.1498,17.1752,62900.0
2013-07-30 12:50:00,33.8,33.8,33.77,33.79,63100.0,17.1701,17.1701,17.1549,17.165,63100.0
2013-07-30 13:00:00,33.79,33.83,33.78,33.82,32300.0,17.165,17.1853,17.1599,17.1803,32300.0
2013-07-30 13:10:00,33.83,33.9,33.82,33.85,106000.0,17.1853,17.2209,17.1803,17.1955,106000.0
2013-07-30 13:20:00,33.86,33.86,33.79,33.8,88400.0,17.2006,17.2006,17.165,17.1701,88400.0
2013-07-30 13:30:00,33.79,33.8,33.77,33.79,61500.0,17.165,17.1701,17.1549,17.165,61500.0
2013-07-30 13:40:00,33.78,33.81,33.77,33.81,56000.0,17.1599,17.1752,17.1549,17.1752,56000.0
2013-07-30 13:50:00,33.81,33.81,33.78,33.8,56400.0,17.1752,17.1752,17.1599,17.1701,56400.0
2013-07-30 14:00:00,33.8,33.81,33.75,33.75,59200.0,17.1701,17.1752,17.1447,17.1447,59200.0
2013-07-30 14:10:00,33.75,33.76,33.72,33.73,72100.0,17.1447,17.1498,17.1295,17.1345,72100.0
2013-07-30 14:20:00,33.73,33.76,33.72,33.73,110100.0,17.1345,17.1498,17.1295,17.1345,110100.0
2013-07-30 14:30:00,33.73,33.74,33.69,33.71,206900.0,17.1345,17.1396,17.1142,17.1244,206900.0
2013-07-30 14:40:00,33.71,33.75,33.69,33.73,331900.0,17.1244,17.1447,17.1142,17.1345,331900.0
2013-07-30 14:50:00,33.73,33.74,33.68,33.69,167400.0,17.1345,17.1396,17.1091,17.1142,167400.0
2013-07-30 15:00:00,33.68,33.71,33.66,33.69,89500.0,17.1091,17.1244,17.099,17.1142,89500.0
2013-07-30 15:10:00,33.68,33.72,33.68,33.72,218300.0,17.1091,17.1295,17.1091,17.1295,218300.0
2013-07-30 15:20:00,33.72,33.8,33.71,33.76,135000.0,17.1295,17.1701,17.1244,17.1498,135000.0
2013-07-30 15:30:00,33.76,33.84,33.75,33.84,129800.0,17.1498,17.1904,17.1447,17.1904,129800.0
2013-07-30 15:40:00,33.84,33.86,33.79,33.85,262200.0,17.1904,17.2006,17.165,17.1955,262200.0
2013-07-30 15:50:00,33.84,33.86,33.81,33.82,506900.0,17.1904,17.2006,17.1752,17.1803,506900.0
2013-07-31 09:30:00,33.85,33.93,33.7,33.83,98300.0,17.1955,17.2361,17.1193,17.1853,98300.0
2013-07-31 09:40:00,33.84,33.85,33.75,33.76,114700.0,17.1904,17.1955,17.1447,17.1498,114700.0
2013-07-31 09:50:00,33.77,33.83,33.72,33.77,167900.0,17.1549,17.1853,17.1295,17.1549,167900.0
2013-07-31 10:00:00,33.76,33.84,33.7,33.72,126400.0,17.1498,17.1904,17.1193,17.1295,126400.0
2013-07-31 10:10:00,33.71,33.93,33.7,33.84,152100.0,17.1244,17.2361,17.1193,17.1904,152100.0
2013-07-31 10:20:00,33.84,34.13,33.84,34.09,134900.0,17.1904,17.3377,17.1904,17.3174,134900.0
2013-07-31 10:30:00,34.09,34.18,34.07,34.17,94500.0,17.3174,17.3631,17.3073,17.3581,94500.0
2013-07-31 10:40:00,34.17,34.22,34.08,34.11,107900.0,17.3581,17.3835,17.3123,17.3276,107900.0
2013-07-31 10:50:00,34.12,34.21,34.11,34.19,93000.0,17.3327,17.3784,17.3276,17.3682,93000.0
2013-07-31 11:00:00,34.18,34.2,34.13,34.19,85300.0,17.3631,17.3733,17.3377,17.3682,85300.0
2013-07-31 11:10:00,34.18,34.22,34.16,34.19,52200.0,17.3631,17.3835,17.353,17.3682,52200.0
2013-07-31 11:20:00,34.19,34.19,34.07,34.08,93000.0,17.3682,17.3682,17.3073,17.3123,93000.0
2013-07-31 11:30:00,34.08,34.15,34.06,34.15,74200.0,17.3123,17.3479,17.3022,17.3479,74200.0
2013-07-31 11:40:00,34.15,34.16,34.11,34.13,45600.0,17.3479,17.353,17.3276,17.3377,45600.0
2013-07-31 11:50:00,34.12,34.14,34.05,34.07,88700.0,17.3327,17.3428,17.2971,17.3073,88700.0
2013-07-31 12:00:00,34.06,34.16,34.04,34.14,60400.0,17.3022,17.353,17.292,17.3428,60400.0
2013-07-31 12:10:00,34.14,34.14,34.09,34.1,66500.0,17.3428,17.3428,17.3174,17.3225,66500.0
2013-07-31 12:20:00,34.11,34.11,34.02,34.05,55200.0,17.3276,17.3276,17.2819,17.2971,55200.0
2013-07-31 12:30:00,34.05,34.07,34.04,34.07,70400.0,17.2971,17.3073,17.292,17.3073,70400.0
2013-07-31 12:40:00,34.08,34.11,34.03,34.04,69800.0,17.3123,17.3276,17.2869,17.292,69800.0
2013-07-31 12:50:00,34.04,34.06,34.01,34.02,57400.0,17.292,17.3022,17.2768,17.2819,57400.0
2013-07-31 13:00:00,34.03,34.03,33.95,33.97,53100.0,17.2869,17.2869,17.2463,17.2565,53100.0
2013-07-31 13:10:00,33.97,34.0,33.95,33.97,57300.0,17.2565,17.2717,17.2463,17.2565,57300.0
2013-07-31 13:20:00,33.97,33.97,33.94,33.96,47500.0,17.2565,17.2565,17.2412,17.2514,47500.0
2013-07-31 13:30:00,33.97,34.01,33.95,34.0,56100.0,17.2565,17.2768,17.2463,17.2717,56100.0
2013-07-31 13:40:00,34.01,34.01,33.98,33.99,40400.0,17.2768,17.2768,17.2615,17.2666,40400.0
2013-07-31 13:50:00,34.0,34.03,33.99,34.02,43500.0,17.2717,17.2869,17.2666,17.2819,43500.0
2013-07-31 14:00:00,34.02,34.17,34.01,34.15,177700.0,17.2819,17.3581,17.2768,17.3479,177700.0
2013-07-31 14:10:00,34.15,34.15,33.97,34.0,144300.0,17.3479,17.3479,17.2565,17.2717,144300.0
2013-07-31 14:20:00,34.0,34.08,33.98,34.08,123800.0,17.2717,17.3123,17.2615,17.3123,123800.0
2013-07-31 14:30:00,34.08,34.21,34.08,34.19,168900.0,17.3123,17.3784,17.3123,17.3682,168900.0
2013-07-31 14:40:00,34.19,34.25,34.19,34.2,110000.0,17.3682,17.3987,17.3682,17.3733,110000.0
2013-07-31 14:50:00,34.21,34.36,34.2,34.36,171600.0,17.3784,17.4546,17.3733,17.4546,171600.0
2013-07-31 15:00:00,34.36,34.36,34.23,34.28,235700.0,17.4546,17.4546,17.3885,17.4139,235700.0
2013-07-31 15:10:00,34.28,34.31,34.27,34.28,128600.0,17.4139,17.4292,17.4089,17.4139,128600.0
2013-07-31 15:20:00,34.28,34.33,34.28,34.32,191700.0,17.4139,17.4393,17.4139,17.4343,191700.0
2013-07-31 15:30:00,34.33,34.33,34.23,34.26,259600.0,17.4393,17.4393,17.3885,17.4038,259600.0
2013-07-31 15:40:00,34.26,34.28,34.16,34.16,366100.0,17.4038,17.4139,17.353,17.353,366100.0
2013-07-31 15:50:00,34.16,34.2,34.06,34.16,569900.0,17.353,17.3733,17.3022,17.353,569900.0
2013-08-01 09:30:00,34.79,35.67,34.79,35.56,743100.0,17.673,18.12,17.673,18.0642,743100.0
2013-08-01 09:40:00,35.56,36.09,35.56,35.98,619400.0,18.0642,18.3334,18.0642,18.2775,619400.0
2013-08-01 09:50:00,35.98,35.98,35.69,35.75,774700.0,18.2775,18.2775,18.1302,18.1607,774700.0
2013-08-01 10:00:00,35.75,36.08,35.74,35.82,637200.0,18.1607,18.3283,18.1556,18.1962,637200.0
2013-08-01 10:10:00,35.83,36.03,35.8,36.03,219300.0,18.2013,18.3029,18.1861,18.3029,219300.0
2013-08-01 10:20:00,36.03,36.14,35.95,36.11,282700.0,18.3029,18.3588,18.2623,18.3436,282700.0
2013-08-01 10:30:00,36.11,36.16,35.94,36.14,402400.0,18.3436,18.369,18.2572,18.3588,402400.0
2013-08-01 10:40:00,36.14,36.25,36.11,36.19,277000.0,18.3588,18.4147,18.3436,18.3842,277000.0
2013-08-01 10:50:00,36.18,36.45,36.18,36.33,434500.0,18.3791,18.5163,18.3791,18.4553,434500.0
2013-08-01 11:00:00,36.33,36.36,36.05,36.1,270900.0,18.4553,18.4706,18.3131,18.3385,270900.0
2013-08-01 11:10:00,36.09,36.1,36.02,36.02,218000.0,18.3334,18.3385,18.2978,18.2978,218000.0
2013-08-01 11:20:00,36.02,36.03,35.93,35.94,215500.0,18.2978,18.3029,18.2521,18.2572,215500.0
2013-08-01 11:30:00,35.94,36.01,35.94,35.99,238700.0,18.2572,18.2928,18.2572,18.2826,238700.0
2013-08-01 11:40:00,36.0,36.05,35.86,35.89,229100.0,18.2877,18.3131,18.2166,18.2318,229100.0
2013-08-01 11:50:00,35.89,35.99,35.82,35.96,145000.0,18.2318,18.2826,18.1962,18.2674,145000.0
2013-08-01 12:00:00,35.96,36.01,35.96,35.99,204700.0,18.2674,18.2928,18.2674,18.2826,204700.0
2013-08-01 12:10:00,36.0,36.0,35.86,35.93,146100.0,18.2877,18.2877,18.2166,18.2521,146100.0
2013-08-01 12:20:00,35.94,35.97,35.91,35.95,93300.0,18.2572,18.2724,18.242,18.2623,93300.0
2013-08-01 12:30:00,35.95,36.01,35.95,36.0,174500.0,18.2623,18.2928,18.2623,18.2877,174500.0
2013-08-01 12:40:00,36.0,36.04,35.95,35.96,151800.0,18.2877,18.308,18.2623,18.2674,151800.0
2013-08-01 12:50:00,35.96,36.01,35.96,35.99,59100.0,18.2674,18.2928,18.2674,18.2826,59100.0
2013-08-01 13:00:00,36.0,36.01,35.97,35.98,98100.0,18.2877,18.2928,18.2724,18.2775,98100.0
2013-08-01 13:10:00,35.98,36.02,35.96,35.99,146200.0,18.2775,18.2978,18.2674,18.2826,146200.0
2013-08-01 13:20:00,36.0,36.01,35.99,36.0,148200.0,18.2877,18.2928,18.2826,18.2877,148200.0
2013-08-01 13:30:00,36.0,36.04,36.0,36.02,93000.0,18.2877,18.308,18.2877,18.2978,93000.0
2013-08-01 13:40:00,36.02,36.06,36.0,36.04,140700.0,18.2978,18.3182,18.2877,18.308,140700.0
2013-08-01 13:50:00,36.04,36.05,36.01,36.01,56400.0,18.308,18.3131,18.2928,18.2928,56400.0
2013-08-01 14:00:00,36.02,36.04,36.01,36.02,172200.0,18.2978,18.308,18.2928,18.2978,172200.0
2013-08-01 14:10:00,36.03,36.04,35.98,36.0,248500.0,18.3029,18.308,18.2775,18.2877,248500.0
2013-08-01 14:20:00,36.0,36.02,35.98,36.0,453900.0,18.2877,18.2978,18.2775,18.2877,453900.0
2013-08-01 14:30:00,36.0,36.01,35.97,36.0,153800.0,18.2877,18.2928,18.2724,18.2877,153800.0
2013-08-01 14:40:00,35.99,36.02,35.96,36.01,280400.0,18.2826,18.2978,18.2674,18.2928,280400.0
2013-08-01 14:50:00,36.02,36.05,36.01,36.04,77500.0,18.2978,18.3131,18.2928,18.308,77500.0
2013-08-01 15:00:00,36.05,36.17,36.05,36.17,280200.0,18.3131,18.374,18.3131,18.374,280200.0
2013-08-01 15:10:00,36.17,36.2,36.04,36.05,175400.0,18.374,18.3893,18.308,18.3131,175400.0
2013-08-01 15:20:00,36.05,36.06,35.95,35.96,278500.0,18.3131,18.3182,18.2623,18.2674,278500.0
2013-08-01 15:30:00,35.95,35.98,35.9,35.97,462700.0,18.2623,18.2775,18.2369,18.2724,462700.0
2013-08-01 15:40:00,35.97,36.01,35.96,36.01,463200.0,18.2724,18.2928,18.2674,18.2928,463200.0
2013-08-01 15:50:00,36.0,36.16,35.95,36.13,1260900.0,18.2877,18.369,18.2623,18.3537,1260900.0
2013-08-02 09:30:00,35.98,36.19,35.91,36.15,241900.0,18.2775,18.3842,18.242,18.3639,241900.0
2013-08-02 09:40:00,36.15,36.2,36.0,36.15,107700.0,18.3639,18.3893,18.2877,18.3639,107700.0
2013-08-02 09:50:00,36.14,36.34,36.12,36.2,211700.0,18.3588,18.4604,18.3486,18.3893,211700.0
2013-08-02 10:00:00,36.2,36.24,36.08,36.14,701900.0,18.3893,18.4096,18.3283,18.3588,701900.0
2013-08-02 10:10:00,36.14,36.14,36.0,36.03,133100.0,18.3588,18.3588,18.2877,18.3029,133100.0
2013-08-02 10:20:00,36.02,36.23,36.01,36.2,249800.0,18.2978,18.4045,18.2928,18.3893,249800.0
2013-08-02 10:30:00,36.2,36.24,36.17,36.17,170800.0,18.3893,18.4096,18.374,18.374,170800.0
2013-08-02 10:40:00,36.17,36.18,36.13,36.15,136300.0,18.374,18.3791,18.3537,18.3639,136300.0
2013-08-02 10:50:00,36.15,36.16,36.11,36.15,145700.0,18.3639,18.369,18.3436,18.3639,145700.0
2013-08-02 11:00:00,36.15,36.16,36.11,36.15,113900.0,18.3639,18.369,18.3436,18.3639,113900.0
2013-08-02 11:10:00,36.15,36.18,36.14,36.18,116000.0,18.3639,18.3791,18.3588,18.3791,116000.0
2013-08-02 11:20:00,36.18,36.23,36.16,36.2,155600.0,18.3791,18.4045,18.369,18.3893,155600.0
2013-08-02 11:30:00,36.2,36.22,36.19,36.2,67700.0,18.3893,18.3994,18.3842,18.3893,67700.0
2013-08-02 11:40:00,36.2,36.2,36.09,36.1,124200.0,18.3893,18.3893,18.3334,18.3385,124200.0
2013-08-02 11:50:00,36.1,36.17,36.08,36.15,91500.0,18.3385,18.374,18.3283,18.3639,91500.0
2013-08-02 12:00:00,36.15,36.16,36.12,36.15,168600.0,18.3639,18.369,18.3486,18.3639,168600.0
2013-08-02 12:10:00,36.15,36.15,36.05,36.05,100500.0,18.3639,18.3639,18.3131,18.3131,100500.0
2013-08-02 12:20:00,36.06,36.09,36.06,36.09,41900.0,18.3182,18.3334,18.3182,18.3334,41900.0
2013-08-02 12:30:00,36.09,36.12,36.08,36.1,51700.0,18.3334,18.3486,18.3283,18.3385,51700.0
2013-08-02 12:40:00,36.1,36.15,36.09,36.15,47100.0,18.3385,18.3639,18.3334,18.3639,47100.0
2013-08-02 12:50:00,36.15,36.18,36.14,36.17,99100.0,18.3639,18.3791,18.3588,18.374,99100.0
2013-08-02 13:00:00,36.17,36.23,36.15,36.15,286500.0,18.374,18.4045,18.3639,18.3639,286500.0
2013-08-02 13:10:00,36.15,36.19,36.13,36.16,46700.0,18.3639,18.3842,18.3537,18.369,46700.0
2013-08-02 13:20:00,36.16,36.17,36.13,36.14,39700.0,18.369,18.374,18.3537,18.3588,39700.0
2013-08-02 13:30:00,36.13,36.17,36.12,36.17,91400.0,18.3537,18.374,18.3486,18.374,91400.0
2013-08-02 13:40:00,36.17,36.2,36.17,36.18,73800.0,18.374,18.3893,18.374,18.3791,73800.0
2013-08-02 13:50:00,36.18,36.21,36.17,36.2,87300.0,18.3791,18.3944,18.374,18.3893,87300.0
2013-08-02 14:00:00,36.2,36.23,36.14,36.15,101500.0,18.3893,18.4045,18.3588,18.3639,101500.0
2013-08-02 14:10:00,36.14,36.15,36.11,36.14,112600.0,18.3588,18.3639,18.3436,18.3588,112600.0
2013-08-02 14:20:00,36.14,36.2,36.08,36.19,116400.0,18.3588,18.3893,18.3283,18.3842,116400.0
2013-08-02 14:30:00,36.18,36.19,36.13,36.17,110800.0,18.3791,18.3842,18.3537,18.374,110800.0
2013-08-02 14:40:00,36.17,36.24,36.16,36.2,152500.0,18.374,18.4096,18.369,18.3893,152500.0
2013-08-02 14:50:00,36.2,36.21,36.14,36.16,129000.0,18.3893,18.3944,18.3588,18.369,129000.0
2013-08-02 15:00:00,36.16,36.16,36.11,36.11,131000.0,18.369,18.369,18.3436,18.3436,131000.0
2013-08-02 15:10:00,36.11,36.21,36.11,36.21,208100.0,18.3436,18.3944,18.3436,18.3944,208100.0
2013-08-02 15:20:00,36.21,36.22,36.15,36.19,197600.0,18.3944,18.3994,18.3639,18.3842,197600.0
2013-08-02 15:30:00,36.19,36.2,36.13,36.13,189800.0,18.3842,18.3893,18.3537,18.3537,189800.0
2013-08-02 15:40:00,36.13,36.27,36.11,36.23,368800.0,18.3537,18.4248,18.3436,18.4045,368800.0
2013-08-02 15:50:00,36.24,36.28,36.22,36.23,703200.0,18.4096,18.4299,18.3994,18.4045,703200.0
2013-08-05 09:30:00,36.13,36.34,36.12,36.23,172500.0,18.3537,18.4604,18.3486,18.4045,172500.0
2013-08-05 09:40:00,36.23,36.26,36.05,36.07,100400.0,18.4045,18.4198,18.3131,18.3232,100400.0
2013-08-05 09:50:00,36.06,36.2,36.06,36.17,94400.0,18.3182,18.3893,18.3182,18.374,94400.0
2013-08-05 10:00:00,36.17,36.23,36.07,36.07,130200.0,18.374,18.4045,18.3232,18.3232,130200.0
2013-08-05 10:10:00,36.07,36.08,36.02,36.04,107600.0,18.3232,18.3283,18.2978,18.308,107600.0
2013-08-05 10:20:00,36.05,36.09,36.0,36.06,80600.0,18.3131,18.3334,18.2877,18.3182,80600.0
2013-08-05 10:30:00,36.06,36.15,36.06,36.13,133000.0,18.3182,18.3639,18.3182,18.3537,133000.0
2013-08-05 10:40:00,36.12,36.13,36.06,36.07,129600.0,18.3486,18.3537,18.3182,18.3232,129600.0
2013-08-05 10:50:00,36.07,36.12,36.0,36.0,186400.0,18.3232,18.3486,18.2877,18.2877,186400.0
2013-08-05 11:00:00,36.0,36.07,36.0,36.0,126600.0,18.2877,18.3232,18.2877,18.2877,126600.0
2013-08-05 11:10:00,36.0,36.04,36.0,36.02,69700.0,18.2877,18.308,18.2877,18.2978,69700.0
2013-08-05 11:20:00,36.02,36.07,36.0,36.07,73000.0,18.2978,18.3232,18.2877,18.3232,73000.0
2013-08-05 11:30:00,36.07,36.07,36.0,36.01,163000.0,18.3232,18.3232,18.2877,18.2928,163000.0
2013-08-05 11:40:00,36.01,36.04,35.98,35.99,106300.0,18.2928,18.308,18.2775,18.2826,106300.0
2013-08-05 11:50:00,35.99,36.06,35.99,36.03,63600.0,18.2826,18.3182,18.2826,18.3029,63600.0
2013-08-05 12:00:00,36.03,36.04,36.0,36.03,48400.0,18.3029,18.308,18.2877,18.3029,48400.0
2013-08-05 12:10:00,36.02,36.08,36.0,36.05,55500.0,18.2978,18.3283,18.2877,18.3131,55500.0
2013-08-05 12:20:00,36.05,36.15,36.05,36.1,52100.0,18.3131,18.3639,18.3131,18.3385,52100.0
2013-08-05 12:30:00,36.11,36.18,36.11,36.13,61000.0,18.3436,18.3791,18.3436,18.3537,61000.0
2013-08-05 12:40:00,36.13,36.15,36.11,36.15,40000.0,18.3537,18.3639,18.3436,18.3639,40000.0
2013-08-05 12:50:00,36.15,36.16,36.1,36.12,44500.0,18.3639,18.369,18.3385,18.3486,44500.0
2013-08-05 13:00:00,36.12,36.15,36.1,36.1,83200.0,18.3486,18.3639,18.3385,18.3385,83200.0
2013-08-05 13:10:00,36.11,36.14,36.09,36.12,56700.0,18.3436,18.3588,18.3334,18.3486,56700.0
2013-08-05 13:20:00,36.12,36.12,36.09,36.11,53400.0,18.3486,18.3486,18.3334,18.3436,53400.0
2013-08-05 13:30:00,36.11,36.21,36.09,36.18,92600.0,18.3436,18.3944,18.3334,18.3791,92600.0
2013-08-05 13:40:00,36.18,36.19,36.16,36.17,41800.0,18.3791,18.3842,18.369,18.374,41800.0
2013-08-05 13:50:00,36.17,36.19,36.15,36.17,46900.0,18.374,18.3842,18.3639,18.374,46900.0
2013-08-05 14:00:00,36.16,36.2,36.13,36.2,55300.0,18.369,18.3893,18.3537,18.3893,55300.0
2013-08-05 14:10:00,36.19,36.2,36.17,36.18,59400.0,18.3842,18.3893,18.374,18.3791,59400.0
2013-08-05 14:20:00,36.17,36.2,36.14,36.18,60000.0,18.374,18.3893,18.3588,18.3791,60000.0
2013-08-05 14:30:00,36.19,36.21,36.15,36.19,79600.0,18.3842,18.3944,18.3639,18.3842,79600.0
2013-08-05 14:40:00,36.19,36.2,36.15,36.18,52600.0,18.3842,18.3893,18.3639,18.3791,52600.0
2013-08-05 14:50:00,36.18,36.18,36.13,36.13,55700.0,18.3791,18.3791,18.3537,18.3537,55700.0
2013-08-05 15:00:00,36.14,36.15,36.1,36.1,71900.0,18.3588,18.3639,18.3385,18.3385,71900.0
2013-08-05 15:10:00,36.11,36.19,36.09,36.16,85100.0,18.3436,18.3842,18.3334,18.369,85100.0
2013-08-05 15:20:00,36.16,36.17,36.14,36.16,204400.0,18.369,18.374,18.3588,18.369,204400.0
2013-08-05 15:30:00,36.18,36.18,36.15,36.16,87800.0,18.3791,18.3791,18.3639,18.369,87800.0
2013-08-05 15:40:00,36.17,36.18,36.15,36.15,181200.0,18.374,18.3791,18.3639,18.3639,181200.0
2013-08-05 15:50:00,36.16,36.21,36.15,36.2,356600.0,18.369,18.3944,18.3639,18.3893,356600.0
2013-08-06 09:30:00,36.1,36.21,36.07,36.18,139100.0,18.3385,18.3944,18.3232,18.3791,139100.0
2013-08-06 09:40:00,36.18,36.19,36.0,36.01,95800.0,18.3791,18.3842,18.2877,18.2928,95800.0
2013-08-06 09:50:00,36.01,36.02,36.0,36.02,84100.0,18.2928,18.2978,18.2877,18.2978,84100.0
2013-08-06 10:00:00,36.01,36.03,35.94,35.99,124400.0,18.2928,18.3029,18.2572,18.2826,124400.0
2013-08-06 10:10:00,35.98,36.01,35.93,36.01,172900.0,18.2775,18.2928,18.2521,18.2928,172900.0
2013-08-06 10:20:00,36.01,36.03,35.97,35.98,70300.0,18.2928,18.3029,18.2724,18.2775,70300.0
2013-08-06 10:30:00,35.97,35.98,35.93,35.94,110300.0,18.2724,18.2775,18.2521,18.2572,110300.0
2013-08-06 10:40:00,35.93,35.94,35.88,35.91,63800.0,18.2521,18.2572,18.2267,18.242,63800.0
2013-08-06 10:50:00,35.91,35.91,35.81,35.85,127300.0,18.242,18.242,18.1912,18.2115,127300.0
2013-08-06 11:00:00,35.85,35.89,35.84,35.85,85000.0,18.2115,18.2318,18.2064,18.2115,85000.0
2013-08-06 11:10:00,35.86,35.9,35.84,35.87,75300.0,18.2166,18.2369,18.2064,18.2216,75300.0
2013-08-06 11:20:00,35.87,35.97,35.86,35.97,84400.0,18.2216,18.2724,18.2166,18.2724,84400.0
2013-08-06 11:30:00,35.96,35.98,35.92,35.92,53000.0,18.2674,18.2775,18.247,18.247,53000.0
2013-08-06 11:40:00,35.93,35.98,35.92,35.95,64000.0,18.2521,18.2775,18.247,18.2623,64000.0
2013-08-06 11:50:00,35.94,35.95,35.89,35.89,70200.0,18.2572,18.2623,18.2318,18.2318,70200.0
2013-08-06 12:00:00,35.89,35.99,35.89,35.97,71100.0,18.2318,18.2826,18.2318,18.2724,71100.0
2013-08-06 12:10:00,35.98,35.98,35.87,35.88,90400.0,18.2775,18.2775,18.2216,18.2267,90400.0
2013-08-06 12:20:00,35.88,35.96,35.88,35.95,37900.0,18.2267,18.2674,18.2267,18.2623,37900.0
2013-08-06 12:30:00,35.96,36.02,35.96,36.02,40700.0,18.2674,18.2978,18.2674,18.2978,40700.0
2013-08-06 12:40:00,36.01,36.1,36.01,36.1,31800.0,18.2928,18.3385,18.2928,18.3385,31800.0
2013-08-06 12:50:00,36.1,36.12,36.08,36.09,32700.0,18.3385,18.3486,18.3283,18.3334,32700.0
2013-08-06 13:00:00,36.09,36.11,36.07,36.1,158800.0,18.3334,18.3436,18.3232,18.3385,158800.0
2013-08-06 13:10:00,36.09,36.15,36.09,36.14,43300.0,18.3334,18.3639,18.3334,18.3588,43300.0
2013-08-06 13:20:00,36.14,36.17,36.14,36.16,36900.0,18.3588,18.374,18.3588,18.369,36900.0
2013-08-06 13:30:00,36.16,36.16,36.09,36.1,55800.0,18.369,18.369,18.3334,18.3385,55800.0
2013-08-06 13:40:00,36.09,36.1,36.02,36.02,53900.0,18.3334,18.3385,18.2978,18.2978,53900.0
2013-08-06 13:50:00,36.02,36.04,36.01,36.03,48200.0,18.2978,18.308,18.2928,18.3029,48200.0
2013-08-06 14:00:00,36.04,36.07,35.97,36.07,116400.0,18.308,18.3232,18.2724,18.3232,116400.0
2013-08-06 14:10:00,36.07,36.07,36.0,36.0,49000.0,18.3232,18.3232,18.2877,18.2877,49000.0
2013-08-06 14:20:00,36.0,36.08,36.0,36.06,43600.0,18.2877,18.3283,18.2877,18.3182,43600.0
2013-08-06 14:30:00,36.06,36.09,36.04,36.06,90900.0,18.3182,18.3334,18.308,18.3182,90900.0
2013-08-06 14:40:00,36.06,36.08,36.03,36.03,91400.0,18.3182,18.3283,18.3029,18.3029,91400.0
2013-08-06 14:50:00,36.04,36.07,36.02,36.04,105300.0,18.308,18.3232,18.2978,18.308,105300.0
2013-08-06 15:00:00,36.03,36.04,35.99,35.99,117400.0,18.3029,18.308,18.2826,18.2826,117400.0
2013-08-06 15:10:00,36.0,36.02,35.99,36.02,76600.0,18.2877,18.2978,18.2826,18.2978,76600.0
2013-08-06 15:20:00,36.01,36.04,36.0,36.04,157300.0,18.2928,18.308,18.2877,18.308,157300.0
2013-08-06 15:30:00,36.03,36.04,36.0,36.03,135700.0,18.3029,18.308,18.2877,18.3029,135700.0
2013-08-06 15:40:00,36.02,36.06,36.0,36.06,88300.0,18.2978,18.3182,18.2877,18.3182,88300.0
2013-08-06 15:50:00,36.06,36.06,36.01,36.04,301100.0,18.3182,18.3182,18.2928,18.308,301100.0
2013-08-07 09:30:00,35.88,35.96,35.78,35.84,125400.0,18.2267,18.2674,18.1759,18.2064,125400.0
2013-08-07 09:40:00,35.84,35.98,35.82,35.96,224100.0,18.2064,18.2775,18.1962,18.2674,224100.0
2013-08-07 09:50:00,35.95,35.96,35.84,35.89,221000.0,18.2623,18.2674,18.2064,18.2318,221000.0
2013-08-07 10:00:00,35.89,35.89,35.62,35.69,121000.0,18.2318,18.2318,18.0946,18.1302,121000.0
2013-08-07 10:10:00,35.69,35.72,35.66,35.72,58600.0,18.1302,18.1454,18.115,18.1454,58600.0
2013-08-07 10:20:00,35.71,35.77,35.71,35.75,73800.0,18.1404,18.1708,18.1404,18.1607,73800.0
2013-08-07 10:30:00,35.75,35.76,35.65,35.65,120800.0,18.1607,18.1658,18.1099,18.1099,120800.0
2013-08-07 10:40:00,35.65,35.67,35.63,35.67,50700.0,18.1099,18.12,18.0997,18.12,50700.0
2013-08-07 10:50:00,35.68,35.72,35.66,35.7,40200.0,18.1251,18.1454,18.115,18.1353,40200.0
2013-08-07 11:00:00,35.7,35.82,35.7,35.81,164800.0,18.1353,18.1962,18.1353,18.1912,164800.0
2013-08-07 11:10:00,35.81,35.89,35.8,35.87,84400.0,18.1912,18.2318,18.1861,18.2216,84400.0
2013-08-07 11:20:00,35.87,35.98,35.87,35.95,167200.0,18.2216,18.2775,18.2216,18.2623,167200.0
2013-08-07 11:30:00,35.95,35.96,35.88,35.88,98700.0,18.2623,18.2674,18.2267,18.2267,98700.0
2013-08-07 11:40:00,35.89,35.93,35.86,35.89,66700.0,18.2318,18.2521,18.2166,18.2318,66700.0
2013-08-07 11:50:00,35.89,36.0,35.88,35.99,99500.0,18.2318,18.2877,18.2267,18.2826,99500.0
2013-08-07 12:00:00,36.0,36.0,35.88,35.89,98900.0,18.2877,18.2877,18.2267,18.2318,98900.0
2013-08-07 12:10:00,35.89,35.94,35.86,35.94,65000.0,18.2318,18.2572,18.2166,18.2572,65000.0
2013-08-07 12:20:00,35.94,35.99,35.91,35.98,64700.0,18.2572,18.2826,18.242,18.2775,64700.0
2013-08-07 12:30:00,35.99,36.0,35.96,35.97,57400.0,18.2826,18.2877,18.2674,18.2724,57400.0
2013-08-07 12:40:00,35.97,36.0,35.93,35.96,219200.0,18.2724,18.2877,18.2521,18.2674,219200.0
2013-08-07 12:50:00,35.96,36.01,35.95,35.98,78500.0,18.2674,18.2928,18.2623,18.2775,78500.0
2013-08-07 13:00:00,35.98,36.0,35.95,36.0,53000.0,18.2775,18.2877,18.2623,18.2877,53000.0
2013-08-07 13:10:00,36.0,36.0,35.94,35.95,69600.0,18.2877,18.2877,18.2572,18.2623,69600.0
2013-08-07 13:20:00,35.95,35.95,35.89,35.94,69100.0,18.2623,18.2623,18.2318,18.2572,69100.0
2013-08-07 13:30:00,35.93,35.94,35.88,35.91,48400.0,18.2521,18.2572,18.2267,18.242,48400.0
2013-08-07 13:40:00,35.91,35.91,35.86,35.86,30300.0,18.242,18.242,18.2166,18.2166,30300.0
2013-08-07 13:50:00,35.87,35.9,35.86,35.89,37100.0,18.2216,18.2369,18.2166,18.2318,37100.0
2013-08-07 14:00:00,35.9,35.9,35.85,35.86,42400.0,18.2369,18.2369,18.2115,18.2166,42400.0
2013-08-07 14:10:00,35.86,35.91,35.85,35.88,52700.0,18.2166,18.242,18.2115,18.2267,52700.0
2013-08-07 14:20:00,35.87,35.87,35.8,35.8,70500.0,18.2216,18.2216,18.1861,18.1861,70500.0
2013-08-07 14:30:00,35.81,35.85,35.78,35.78,52000.0,18.1912,18.2115,18.1759,18.1759,52000.0
2013-08-07 14:40:00,35.79,35.83,35.79,35.79,37600.0,18.181,18.2013,18.181,18.181,37600.0
2013-08-07 14:50:00,35.79,35.82,35.77,35.81,55500.0,18.181,18.1962,18.1708,18.1912,55500.0
2013-08-07 15:00:00,35.8,35.84,35.78,35.8,52100.0,18.1861,18.2064,18.1759,18.1861,52100.0
2013-08-07 15:10:00,35.8,35.85,35.8,35.83,70500.0,18.1861,18.2115,18.1861,18.2013,70500.0
2013-08-07 15:20:00,35.83,35.87,35.8,35.87,87000.0,18.2013,18.2216,18.1861,18.2216,87000.0
2013-08-07 15:30:00,35.87,35.89,35.81,35.87,95100.0,18.2216,18.2318,18.1912,18.2216,95100.0
2013-08-07 15:40:00,35.87,35.91,35.86,35.89,208700.0,18.2216,18.242,18.2166,18.2318,208700.0
2013-08-07 15:50:00,35.89,35.89,35.82,35.83,295500.0,18.2318,18.2318,18.1962,18.2013,295500.0
2013-08-08 09:30:00,35.81,36.22,35.81,36.02,251600.0,18.1912,18.3994,18.1912,18.2978,251600.0
2013-08-08 09:40:00,36.01,36.02,35.95,35.95,82300.0,18.2928,18.2978,18.2623,18.2623,82300.0
2013-08-08 09:50:00,35.96,35.97,35.87,35.87,82300.0,18.2674,18.2724,18.2216,18.2216,82300.0
2013-08-08 10:00:00,35.86,35.95,35.8,35.8,99300.0,18.2166,18.2623,18.1861,18.1861,99300.0
2013-08-08 10:10:00,35.79,35.81,35.7,35.7,57800.0,18.181,18.1912,18.1353,18.1353,57800.0
2013-08-08 10:20:00,35.7,35.75,35.64,35.68,85600.0,18.1353,18.1607,18.1048,18.1251,85600.0
2013-08-08 10:30:00,35.69,35.7,35.49,35.55,179300.0,18.1302,18.1353,18.0286,18.0591,179300.0
2013-08-08 10:40:00,35.54,35.58,35.5,35.57,107300.0,18.054,18.0743,18.0337,18.0693,107300.0
2013-08-08 10:50:00,35.57,35.7,35.57,35.66,101900.0,18.0693,18.1353,18.0693,18.115,101900.0
2013-08-08 11:00:00,35.65,35.66,35.55,35.57,114700.0,18.1099,18.115,18.0591,18.0693,114700.0
2013-08-08 11:10:00,35.57,35.67,35.57,35.65,92100.0,18.0693,18.12,18.0693,18.1099,92100.0
2013-08-08 11:20:00,35.65,35.67,35.58,35.61,81300.0,18.1099,18.12,18.0743,18.0896,81300.0
2013-08-08 11:30:00,35.61,35.61,35.47,35.47,135700.0,18.0896,18.0896,18.0185,18.0185,135700.0
2013-08-08 11:40:00,35.48,35.55,35.47,35.55,79500.0,18.0235,18.0591,18.0185,18.0591,79500.0
2013-08-08 11:50:00,35.55,35.57,35.53,35.53,91400.0,18.0591,18.0693,18.0489,18.0489,91400.0
2013-08-08 12:00:00,35.53,35.54,35.47,35.47,119300.0,18.0489,18.054,18.0185,18.0185,119300.0
2013-08-08 12:10:00,35.48,35.58,35.42,35.56,153700.0,18.0235,18.0743,17.9931,18.0642,153700.0
2013-08-08 12:20:00,35.57,35.62,35.57,35.61,98200.0,18.0693,18.0946,18.0693,18.0896,98200.0
2013-08-08 12:30:00,35.61,35.62,35.57,35.61,85400.0,18.0896,18.0946,18.0693,18.0896,85400.0
2013-08-08 12:40:00,35.61,35.61,35.57,35.6,76300.0,18.0896,18.0896,18.0693,18.0845,76300.0
2013-08-08 12:50:00,35.59,35.62,35.56,35.57,89800.0,18.0794,18.0946,18.0642,18.0693,89800.0
2013-08-08 13:00:00,35.57,35.58,35.53,35.53,101400.0,18.0693,18.0743,18.0489,18.0489,101400.0
2013-08-08 13:10:00,35.54,35.56,35.48,35.48,140400.0,18.054,18.0642,18.0235,18.0235,140400.0
2013-08-08 13:20:00,35.47,35.51,35.45,35.45,58700.0,18.0185,18.0388,18.0083,18.0083,58700.0
2013-08-08 13:30:00,35.45,35.46,35.34,35.35,193700.0,18.0083,18.0134,17.9524,17.9575,193700.0
2013-08-08 13:40:00,35.35,35.35,35.31,35.33,75200.0,17.9575,17.9575,17.9372,17.9473,75200.0
2013-08-08 13:50:00,35.33,35.34,35.27,35.31,203800.0,17.9473,17.9524,17.9169,17.9372,203800.0
2013-08-08 14:00:00,35.31,35.4,35.3,35.3,175900.0,17.9372,17.9829,17.9321,17.9321,175900.0
2013-08-08 14:10:00,35.3,35.43,35.28,35.42,145000.0,17.9321,17.9981,17.9219,17.9931,145000.0
2013-08-08 14:20:00,35.42,35.48,35.41,35.45,91900.0,17.9931,18.0235,17.988,18.0083,91900.0
2013-08-08 14:30:00,35.46,35.5,35.43,35.44,68200.0,18.0134,18.0337,17.9981,18.0032,68200.0
2013-08-08 14:40:00,35.44,35.47,35.42,35.44,84000.0,18.0032,18.0185,17.9931,18.0032,84000.0
2013-08-08 14:50:00,35.43,35.47,35.43,35.46,76100.0,17.9981,18.0185,17.9981,18.0134,76100.0
2013-08-08 15:00:00,35.46,35.46,35.4,35.42,114500.0,18.0134,18.0134,17.9829,17.9931,114500.0
2013-08-08 15:10:00,35.42,35.44,35.4,35.41,120100.0,17.9931,18.0032,17.9829,17.988,120100.0
2013-08-08 15:20:00,35.41,35.43,35.38,35.43,139200.0,17.988,17.9981,17.9727,17.9981,139200.0
2013-08-08 15:30:00,35.43,35.43,35.39,35.41,191700.0,17.9981,17.9981,17.9778,17.988,191700.0
2013-08-08 15:40:00,35.41,35.47,35.4,35.41,208100.0,17.988,18.0185,17.9829,17.988,208100.0
2013-08-08 15:50:00,35.41,35.43,35.41,35.41,292700.0,17.988,17.9981,17.988,17.988,292700.0
2013-08-09 09:30:00,35.43,35.5,35.19,35.37,147500.0,17.9981,18.0337,17.8762,17.9677,147500.0
2013-08-09 09:40:00,35.37,35.48,35.35,35.45,85500.0,17.9677,18.0235,17.9575,18.0083,85500.0
2013-08-09 09:50:00,35.45,35.53,35.43,35.48,72900.0,18.0083,18.0489,17.9981,18.0235,72900.0
2013-08-09 10:00:00,35.45,35.48,35.33,35.37,71900.0,18.0083,18.0235,17.9473,17.9677,71900.0
2013-08-09 10:10:00,35.36,35.5,35.35,35.46,90100.0,17.9626,18.0337,17.9575,18.0134,90100.0
2013-08-09 10:20:00,35.46,35.53,35.4,35.53,107200.0,18.0134,18.0489,17.9829,18.0489,107200.0
2013-08-09 10:30:00,35.52,35.62,35.51,35.62,85000.0,18.0439,18.0946,18.0388,18.0946,85000.0
2013-08-09 10:40:00,35.63,35.66,35.58,35.58,74400.0,18.0997,18.115,18.0743,18.0743,74400.0
2013-08-09 10:50:00,35.58,35.62,35.52,35.52,183700.0,18.0743,18.0946,18.0439,18.0439,183700.0
2013-08-09 11:00:00,35.51,35.56,35.48,35.56,56600.0,18.0388,18.0642,18.0235,18.0642,56600.0
2013-08-09 11:10:00,35.55,35.55,35.46,35.47,126800.0,18.0591,18.0591,18.0134,18.0185,126800.0
2013-08-09 11:20:00,35.48,35.48,35.33,35.37,64500.0,18.0235,18.0235,17.9473,17.9677,64500.0
2013-08-09 11:30:00,35.37,35.4,35.32,35.39,80700.0,17.9677,17.9829,17.9423,17.9778,80700.0
2013-08-09 11:40:00,35.38,35.44,35.36,35.44,101300.0,17.9727,18.0032,17.9626,18.0032,101300.0
2013-08-09 11:50:00,35.44,35.54,35.43,35.51,51800.0,18.0032,18.054,17.9981,18.0388,51800.0
2013-08-09 12:00:00,35.5,35.54,35.47,35.54,87700.0,18.0337,18.054,18.0185,18.054,87700.0
2013-08-09 12:10:00,35.54,35.57,35.5,35.55,63500.0,18.054,18.0693,18.0337,18.0591,63500.0
2013-08-09 12:20:00,35.55,35.55,35.49,35.49,71800.0,18.0591,18.0591,18.0286,18.0286,71800.0
2013-08-09 12:30:00,35.49,35.54,35.47,35.54,59900.0,18.0286,18.054,18.0185,18.054,59900.0
2013-08-09 12:40:00,35.54,35.59,35.53,35.54,72800.0,18.054,18.0794,18.0489,18.054,72800.0
2013-08-09 12:50:00,35.54,35.56,35.53,35.54,37900.0,18.054,18.0642,18.0489,18.054,37900.0
2013-08-09 13:00:00,35.53,35.57,35.5,35.52,76200.0,18.0489,18.0693,18.0337,18.0439,76200.0
2013-08-09 13:10:00,35.52,35.56,35.51,35.51,183700.0,18.0439,18.0642,18.0388,18.0388,183700.0
2013-08-09 13:20:00,35.51,35.52,35.45,35.49,265300.0,18.0388,18.0439,18.0083,18.0286,265300.0
2013-08-09 13:30:00,35.5,35.51,35.48,35.51,70300.0,18.0337,18.0388,18.0235,18.0388,70300.0
2013-08-09 13:40:00,35.51,35.54,35.48,35.49,57500.0,18.0388,18.054,18.0235,18.0286,57500.0
2013-08-09 13:50:00,35.49,35.52,35.48,35.49,28400.0,18.0286,18.0439,18.0235,18.0286,28400.0
2013-08-09 14:00:00,35.48,35.51,35.45,35.48,49400.0,18.0235,18.0388,18.0083,18.0235,49400.0
2013-08-09 14:10:00,35.49,35.5,35.44,35.48,53500.0,18.0286,18.0337,18.0032,18.0235,53500.0
2013-08-09 14:20:00,35.49,35.5,35.45,35.46,88600.0,18.0286,18.0337,18.0083,18.0134,88600.0
2013-08-09 14:30:00,35.46,35.47,35.38,35.38,49600.0,18.0134,18.0185,17.9727,17.9727,49600.0
2013-08-09 14:40:00,35.38,35.48,35.38,35.48,145900.0,17.9727,18.0235,17.9727,18.0235,145900.0
2013-08-09 14:50:00,35.48,35.5,35.44,35.5,51600.0,18.0235,18.0337,18.0032,18.0337,51600.0
2013-08-09 15:00:00,35.5,35.51,35.44,35.45,82600.0,18.0337,18.0388,18.0032,18.0083,82600.0
2013-08-09 15:10:00,35.44,35.48,35.41,35.48,81600.0,18.0032,18.0235,17.988,18.0235,81600.0
2013-08-09 15:20:00,35.48,35.5,35.44,35.44,169500.0,18.0235,18.0337,18.0032,18.0032,169500.0
2013-08-09 15:30:00,35.45,35.45,35.4,35.42,105200.0,18.0083,18.0083,17.9829,17.9931,105200.0
2013-08-09 15:40:00,35.41,35.44,35.39,35.4,172200.0,17.988,18.0032,17.9778,17.9829,172200.0
2013-08-09 15:50:00,35.4,35.41,35.38,35.39,206400.0,17.9829,17.988,17.9727,17.9778,206400.0
2013-08-12 09:30:00,35.2,35.45,35.18,35.45,77200.0,17.8813,18.0083,17.8711,18.0083,77200.0
2013-08-12 09:40:00,35.44,35.5,35.42,35.42,47000.0,18.0032,18.0337,17.9931,17.9931,47000.0
2013-08-12 09:50:00,35.42,35.5,35.33,35.36,43500.0,17.9931,18.0337,17.9473,17.9626,43500.0
2013-08-12 10:00:00,35.35,35.54,35.35,35.54,91200.0,17.9575,18.054,17.9575,18.054,91200.0
2013-08-12 10:10:00,35.53,35.59,35.5,35.54,124300.0,18.0489,18.0794,18.0337,18.054,124300.0
2013-08-12 10:20:00,35.53,35.62,35.49,35.54,154300.0,18.0489,18.0946,18.0286,18.054,154300.0
2013-08-12 10:30:00,35.54,35.66,35.52,35.62,159500.0,18.054,18.115,18.0439,18.0946,159500.0
2013-08-12 10:40:00,35.62,35.65,35.58,35.59,223800.0,18.0946,18.1099,18.0743,18.0794,223800.0
2013-08-12 10:50:00,35.6,35.63,35.57,35.61,46700.0,18.0845,18.0997,18.0693,18.0896,46700.0
2013-08-12 11:00:00,35.61,35.66,35.6,35.64,53600.0,18.0896,18.115,18.0845,18.1048,53600.0
2013-08-12 11:10:00,35.64,35.66,35.57,35.59,38200.0,18.1048,18.115,18.0693,18.0794,38200.0
2013-08-12 11:20:00,35.59,35.64,35.58,35.63,50000.0,18.0794,18.1048,18.0743,18.0997,50000.0
2013-08-12 11:30:00,35.62,35.63,35.54,35.54,49200.0,18.0946,18.0997,18.054,18.054,49200.0
2013-08-12 11:40:00,35.54,35.56,35.47,35.47,51800.0,18.054,18.0642,18.0185,18.0185,51800.0
2013-08-12 11:50:00,35.46,35.52,35.43,35.52,74900.0,18.0134,18.0439,17.9981,18.0439,74900.0
2013-08-12 12:00:00,35.53,35.55,35.48,35.49,78100.0,18.0489,18.0591,18.0235,18.0286,78100.0
2013-08-12 12:10:00,35.5,35.51,35.47,35.5,67100.0,18.0337,18.0388,18.0185,18.0337,67100.0
2013-08-12 12:20:00,35.5,35.53,35.49,35.53,84100.0,18.0337,18.0489,18.0286,18.0489,84100.0
2013-08-12 12:30:00,35.53,35.54,35.49,35.52,103100.0,18.0489,18.054,18.0286,18.0439,103100.0
2013-08-12 12:40:00,35.52,35.54,35.5,35.53,42700.0,18.0439,18.054,18.0337,18.0489,42700.0
2013-08-12 12:50:00,35.53,35.55,35.51,35.55,58000.0,18.0489,18.0591,18.0388,18.0591,58000.0
2013-08-12 13:00:00,35.54,35.6,35.53,35.53,69300.0,18.054,18.0845,18.0489,18.0489,69300.0
2013-08-12 13:10:00,35.54,35.54,35.49,35.52,62100.0,18.054,18.054,18.0286,18.0439,62100.0
2013-08-12 13:20:00,35.52,35.54,35.48,35.49,46200.0,18.0439,18.054,18.0235,18.0286,46200.0
2013-08-12 13:30:00,35.5,35.51,35.48,35.49,25000.0,18.0337,18.0388,18.0235,18.0286,25000.0
2013-08-12 13:40:00,35.49,35.55,35.49,35.51,30300.0,18.0286,18.0591,18.0286,18.0388,30300.0
2013-08-12 13:50:00,35.51,35.52,35.46,35.47,43300.0,18.0388,18.0439,18.0134,18.0185,43300.0
2013-08-12 14:00:00,35.48,35.55,35.48,35.54,40000.0,18.0235,18.0591,18.0235,18.054,40000.0
2013-08-12 14:10:00,35.54,35.54,35.48,35.5,80600.0,18.054,18.054,18.0235,18.0337,80600.0
2013-08-12 14:20:00,35.5,35.5,35.44,35.49,45000.0,18.0337,18.0337,18.0032,18.0286,45000.0
2013-08-12 14:30:00,35.49,35.49,35.44,35.45,42000.0,18.0286,18.0286,18.0032,18.0083,42000.0
2013-08-12 14:40:00,35.45,35.49,35.45,35.49,53200.0,18.0083,18.0286,18.0083,18.0286,53200.0
2013-08-12 14:50:00,35.48,35.51,35.48,35.49,65500.0,18.0235,18.0388,18.0235,18.0286,65500.0
2013-08-12 15:00:00,35.49,35.51,35.46,35.48,62300.0,18.0286,18.0388,18.0134,18.0235,62300.0
2013-08-12 15:10:00,35.48,35.51,35.48,35.48,72900.0,18.0235,18.0388,18.0235,18.0235,72900.0
2013-08-12 15:20:00,35.48,35.5,35.46,35.5,151000.0,18.0235,18.0337,18.0134,18.0337,151000.0
2013-08-12 15:30:00,35.5,35.54,35.49,35.52,106900.0,18.0337,18.054,18.0286,18.0439,106900.0
2013-08-12 15:40:00,35.52,35.54,35.49,35.5,108100.0,18.0439,18.054,18.0286,18.0337,108100.0
2013-08-12 15:50:00,35.5,35.52,35.48,35.48,233200.0,18.0337,18.0439,18.0235,18.0235,233200.0
2013-08-13 09:30:00,35.47,35.55,35.4,35.43,49100.0,18.0185,18.0591,17.9829,17.9981,49100.0
2013-08-13 09:40:00,35.42,35.42,35.33,35.35,47900.0,17.9931,17.9931,17.9473,17.9575,47900.0
2013-08-13 09:50:00,35.36,35.42,35.31,35.42,68500.0,17.9626,17.9931,17.9372,17.9931,68500.0
2013-08-13 10:00:00,35.42,35.42,35.38,35.41,136700.0,17.9931,17.9931,17.9727,17.988,136700.0
2013-08-13 10:10:00,35.4,35.42,35.32,35.35,120000.0,17.9829,17.9931,17.9423,17.9575,120000.0
2013-08-13 10:20:00,35.36,35.37,35.3,35.34,75400.0,17.9626,17.9677,17.9321,17.9524,75400.0
2013-08-13 10:30:00,35.34,35.38,35.33,35.35,82400.0,17.9524,17.9727,17.9473,17.9575,82400.0
2013-08-13 10:40:00,35.35,35.43,35.35,35.39,134400.0,17.9575,17.9981,17.9575,17.9778,134400.0
2013-08-13 10:50:00,35.4,35.4,35.31,35.34,96800.0,17.9829,17.9829,17.9372,17.9524,96800.0
2013-08-13 11:00:00,35.34,35.38,35.34,35.35,87400.0,17.9524,17.9727,17.9524,17.9575,87400.0
2013-08-13 11:10:00,35.35,35.37,35.3,35.34,134800.0,17.9575,17.9677,17.9321,17.9524,134800.0
2013-08-13 11:20:00,35.33,35.35,35.28,35.29,217400.0,17.9473,17.9575,17.9219,17.927,217400.0
2013-08-13 11:30:00,35.29,35.34,35.25,35.25,106700.0,17.927,17.9524,17.9067,17.9067,106700.0
2013-08-13 11:40:00,35.25,35.26,35.19,35.23,142200.0,17.9067,17.9118,17.8762,17.8965,142200.0
2013-08-13 11:50:00,35.22,35.27,35.22,35.27,70600.0,17.8915,17.9169,17.8915,17.9169,70600.0
2013-08-13 12:00:00,35.27,35.27,35.22,35.25,77400.0,17.9169,17.9169,17.8915,17.9067,77400.0
2013-08-13 12:10:00,35.25,35.26,35.21,35.23,35300.0,17.9067,17.9118,17.8864,17.8965,35300.0
2013-08-13 12:20:00,35.23,35.27,35.22,35.23,40900.0,17.8965,17.9169,17.8915,17.8965,40900.0
2013-08-13 12:30:00,35.23,35.26,35.23,35.26,36600.0,17.8965,17.9118,17.8965,17.9118,36600.0
2013-08-13 12:40:00,35.26,35.27,35.24,35.25,47600.0,17.9118,17.9169,17.9016,17.9067,47600.0
2013-08-13 12:50:00,35.26,35.27,35.24,35.25,36400.0,17.9118,17.9169,17.9016,17.9067,36400.0
2013-08-13 13:00:00,35.25,35.27,35.25,35.26,13100.0,17.9067,17.9169,17.9067,17.9118,13100.0
2013-08-13 13:10:00,35.26,35.33,35.26,35.33,40000.0,17.9118,17.9473,17.9118,17.9473,40000.0
2013-08-13 13:20:00,35.33,35.38,35.33,35.38,25400.0,17.9473,17.9727,17.9473,17.9727,25400.0
2013-08-13 13:30:00,35.37,35.38,35.33,35.34,37100.0,17.9677,17.9727,17.9473,17.9524,37100.0
2013-08-13 13:40:00,35.34,35.37,35.32,35.36,28900.0,17.9524,17.9677,17.9423,17.9626,28900.0
2013-08-13 13:50:00,35.37,35.41,35.36,35.39,39800.0,17.9677,17.988,17.9626,17.9778,39800.0
2013-08-13 14:00:00,35.39,35.4,35.36,35.4,49100.0,17.9778,17.9829,17.9626,17.9829,49100.0
2013-08-13 14:10:00,35.39,35.4,35.37,35.39,29000.0,17.9778,17.9829,17.9677,17.9778,29000.0
2013-08-13 14:20:00,35.39,35.39,35.36,35.37,42200.0,17.9778,17.9778,17.9626,17.9677,42200.0
2013-08-13 14:30:00,35.36,35.37,35.3,35.31,64300.0,17.9626,17.9677,17.9321,17.9372,64300.0
2013-08-13 14:40:00,35.3,35.35,35.3,35.34,50100.0,17.9321,17.9575,17.9321,17.9524,50100.0
2013-08-13 14:50:00,35.35,35.38,35.34,35.36,66500.0,17.9575,17.9727,17.9524,17.9626,66500.0
2013-08-13 15:00:00,35.35,35.38,35.33,35.35,55500.0,17.9575,17.9727,17.9473,17.9575,55500.0
2013-08-13 15:10:00,35.34,35.37,35.34,35.37,98600.0,17.9524,17.9677,17.9524,17.9677,98600.0
2013-08-13 15:20:00,35.36,35.41,35.36,35.4,113700.0,17.9626,17.988,17.9626,17.9829,113700.0
2013-08-13 15:30:00,35.4,35.4,35.37,35.38,127300.0,17.9829,17.9829,17.9677,17.9727,127300.0
2013-08-13 15:40:00,35.38,35.38,35.31,35.33,205200.0,17.9727,17.9727,17.9372,17.9473,205200.0
2013-08-13 15:50:00,35.33,35.37,35.32,35.34,230100.0,17.9473,17.9677,17.9423,17.9524,230100.0
2013-08-14 09:30:00,35.25,35.47,35.24,35.31,68900.0,17.9067,18.0185,17.9016,17.9372,68900.0
2013-08-14 09:40:00,35.33,35.34,35.24,35.27,45800.0,17.9473,17.9524,17.9016,17.9169,45800.0
2013-08-14 09:50:00,35.27,35.33,35.24,35.31,75600.0,17.9169,17.9473,17.9016,17.9372,75600.0
2013-08-14 10:00:00,35.31,35.39,35.29,35.31,70100.0,17.9372,17.9778,17.927,17.9372,70100.0
2013-08-14 10:10:00,35.32,35.34,35.29,35.32,76500.0,17.9423,17.9524,17.927,17.9423,76500.0
2013-08-14 10:20:00,35.33,35.35,35.3,35.33,55400.0,17.9473,17.9575,17.9321,17.9473,55400.0
2013-08-14 10:30:00,35.32,35.38,35.31,35.32,115500.0,17.9423,17.9727,17.9372,17.9423,115500.0
2013-08-14 10:40:00,35.32,35.33,35.29,35.32,97400.0,17.9423,17.9473,17.927,17.9423,97400.0
2013-08-14 10:50:00,35.32,35.35,35.28,35.33,45400.0,17.9423,17.9575,17.9219,17.9473,45400.0
2013-08-14 11:00:00,35.32,35.34,35.28,35.3,87200.0,17.9423,17.9524,17.9219,17.9321,87200.0
2013-08-14 11:10:00,35.3,35.34,35.25,35.28,122700.0,17.9321,17.9524,17.9067,17.9219,122700.0
2013-08-14 11:20:00,35.29,35.32,35.24,35.3,159600.0,17.927,17.9423,17.9016,17.9321,159600.0
2013-08-14 11:30:00,35.31,35.32,35.27,35.3,85600.0,17.9372,17.9423,17.9169,17.9321,85600.0
2013-08-14 11:40:00,35.3,35.32,35.26,35.29,55800.0,17.9321,17.9423,17.9118,17.927,55800.0
2013-08-14 11:50:00,35.29,35.3,35.25,35.29,49800.0,17.927,17.9321,17.9067,17.927,49800.0
2013-08-14 12:00:00,35.29,35.33,35.29,35.32,42500.0,17.927,17.9473,17.927,17.9423,42500.0
2013-08-14 12:10:00,35.32,35.36,35.31,35.33,52700.0,17.9423,17.9626,17.9372,17.9473,52700.0
2013-08-14 12:20:00,35.33,35.37,35.29,35.37,34700.0,17.9473,17.9677,17.927,17.9677,34700.0
2013-08-14 12:30:00,35.37,35.39,35.31,35.33,35200.0,17.9677,17.9778,17.9372,17.9473,35200.0
2013-08-14 12:40:00,35.33,35.37,35.33,35.34,30900.0,17.9473,17.9677,17.9473,17.9524,30900.0
2013-08-14 12:50:00,35.34,35.36,35.32,35.35,34700.0,17.9524,17.9626,17.9423,17.9575,34700.0
2013-08-14 13:00:00,35.35,35.35,35.32,35.35,25200.0,17.9575,17.9575,17.9423,17.9575,25200.0
2013-08-14 13:10:00,35.35,35.36,35.32,35.32,67500.0,17.9575,17.9626,17.9423,17.9423,67500.0
2013-08-14 13:20:00,35.33,35.33,35.29,35.29,27400.0,17.9473,17.9473,17.927,17.927,27400.0
2013-08-14 13:30:00,35.3,35.3,35.25,35.3,74800.0,17.9321,17.9321,17.9067,17.9321,74800.0
2013-08-14 13:40:00,35.3,35.33,35.26,35.29,81300.0,17.9321,17.9473,17.9118,17.927,81300.0
2013-08-14 13:50:00,35.29,35.31,35.29,35.3,60800.0,17.927,17.9372,17.927,17.9321,60800.0
2013-08-14 14:00:00,35.3,35.33,35.29,35.33,45000.0,17.9321,17.9473,17.927,17.9473,45000.0
2013-08-14 14:10:00,35.33,35.33,35.31,35.32,36200.0,17.9473,17.9473,17.9372,17.9423,36200.0
2013-08-14 14:20:00,35.32,35.32,35.28,35.29,111100.0,17.9423,17.9423,17.9219,17.927,111100.0
2013-08-14 14:30:00,35.29,35.32,35.29,35.31,62700.0,17.927,17.9423,17.927,17.9372,62700.0
2013-08-14 14:40:00,35.32,35.35,35.3,35.34,67500.0,17.9423,17.9575,17.9321,17.9524,67500.0
2013-08-14 14:50:00,35.34,35.36,35.34,35.35,56600.0,17.9524,17.9626,17.9524,17.9575,56600.0
2013-08-14 15:00:00,35.34,35.35,35.3,35.32,99100.0,17.9524,17.9575,17.9321,17.9423,99100.0
2013-08-14 15:10:00,35.32,35.36,35.31,35.32,79000.0,17.9423,17.9626,17.9372,17.9423,79000.0
2013-08-14 15:20:00,35.32,35.37,35.32,35.32,111800.0,17.9423,17.9677,17.9423,17.9423,111800.0
2013-08-14 15:30:00,35.33,35.34,35.29,35.33,141800.0,17.9473,17.9524,17.927,17.9473,141800.0
2013-08-14 15:40:00,35.33,35.33,35.26,35.31,225400.0,17.9473,17.9473,17.9118,17.9372,225400.0
2013-08-14 15:50:00,35.3,35.32,35.27,35.31,236200.0,17.9321,17.9423,17.9169,17.9372,236200.0
2013-08-15 09:30:00,35.02,35.09,34.76,34.98,170600.0,17.7899,17.8254,17.6578,17.7695,170600.0
2013-08-15 09:40:00,34.98,35.04,34.96,35.0,90600.0,17.7695,17.8,17.7594,17.7797,90600.0
2013-08-15 09:50:00,35.0,35.02,34.97,34.99,70100.0,17.7797,17.7899,17.7645,17.7746,70100.0
2013-08-15 10:00:00,34.99,35.08,34.98,34.98,71700.0,17.7746,17.8203,17.7695,17.7695,71700.0
2013-08-15 10:10:00,34.98,35.04,34.96,35.04,73500.0,17.7695,17.8,17.7594,17.8,73500.0
2013-08-15 10:20:00,35.04,35.14,35.04,35.11,87900.0,17.8,17.8508,17.8,17.8356,87900.0
2013-08-15 10:30:00,35.11,35.17,35.09,35.15,97800.0,17.8356,17.8661,17.8254,17.8559,97800.0
2013-08-15 10:40:00,35.16,35.16,35.07,35.09,72600.0,17.861,17.861,17.8153,17.8254,72600.0
2013-08-15 10:50:00,35.08,35.1,35.03,35.07,55600.0,17.8203,17.8305,17.7949,17.8153,55600.0
2013-08-15 11:00:00,35.07,35.15,35.07,35.13,112900.0,17.8153,17.8559,17.8153,17.8457,112900.0
2013-08-15 11:10:00,35.13,35.2,35.13,35.17,76300.0,17.8457,17.8813,17.8457,17.8661,76300.0
2013-08-15 11:20:00,35.16,35.19,35.15,35.19,31700.0,17.861,17.8762,17.8559,17.8762,31700.0
2013-08-15 11:30:00,35.19,35.24,35.16,35.23,100100.0,17.8762,17.9016,17.861,17.8965,100100.0
2013-08-15 11:40:00,35.22,35.29,35.22,35.27,43600.0,17.8915,17.927,17.8915,17.9169,43600.0
2013-08-15 11:50:00,35.26,35.26,35.18,35.19,26100.0,17.9118,17.9118,17.8711,17.8762,26100.0
2013-08-15 12:00:00,35.19,35.21,35.17,35.2,31500.0,17.8762,17.8864,17.8661,17.8813,31500.0
2013-08-15 12:10:00,35.2,35.22,35.19,35.2,21200.0,17.8813,17.8915,17.8762,17.8813,21200.0
2013-08-15 12:20:00,35.2,35.21,35.16,35.2,40100.0,17.8813,17.8864,17.861,17.8813,40100.0
2013-08-15 12:30:00,35.2,35.23,35.18,35.21,40600.0,17.8813,17.8965,17.8711,17.8864,40600.0
2013-08-15 12:40:00,35.2,35.22,35.16,35.17,36300.0,17.8813,17.8915,17.861,17.8661,36300.0
2013-08-15 12:50:00,35.17,35.26,35.16,35.21,66700.0,17.8661,17.9118,17.861,17.8864,66700.0
2013-08-15 13:00:00,35.22,35.26,35.2,35.23,89100.0,17.8915,17.9118,17.8813,17.8965,89100.0
2013-08-15 13:10:00,35.22,35.26,35.21,35.23,80600.0,17.8915,17.9118,17.8864,17.8965,80600.0
2013-08-15 13:20:00,35.23,35.28,35.2,35.25,69000.0,17.8965,17.9219,17.8813,17.9067,69000.0
2013-08-15 13:30:00,35.26,35.3,35.25,35.27,51600.0,17.9118,17.9321,17.9067,17.9169,51600.0
2013-08-15 13:40:00,35.26,35.38,35.26,35.36,57400.0,17.9118,17.9727,17.9118,17.9626,57400.0
2013-08-15 13:50:00,35.35,35.36,35.27,35.29,58100.0,17.9575,17.9626,17.9169,17.927,58100.0
2013-08-15 14:00:00,35.29,35.3,35.24,35.25,60000.0,17.927,17.9321,17.9016,17.9067,60000.0
2013-08-15 14:10:00,35.26,35.28,35.21,35.28,48800.0,17.9118,17.9219,17.8864,17.9219,48800.0
2013-08-15 14:20:00,35.27,35.39,35.26,35.39,99300.0,17.9169,17.9778,17.9118,17.9778,99300.0
2013-08-15 14:30:00,35.38,35.44,35.37,35.41,101700.0,17.9727,18.0032,17.9677,17.988,101700.0
2013-08-15 14:40:00,35.41,35.47,35.39,35.43,88000.0,17.988,18.0185,17.9778,17.9981,88000.0
2013-08-15 14:50:00,35.43,35.44,35.39,35.42,70200.0,17.9981,18.0032,17.9778,17.9931,70200.0
2013-08-15 15:00:00,35.43,35.47,35.39,35.45,87900.0,17.9981,18.0185,17.9778,18.0083,87900.0
2013-08-15 15:10:00,35.45,35.46,35.38,35.39,125000.0,18.0083,18.0134,17.9727,17.9778,125000.0
2013-08-15 15:20:00,35.39,35.44,35.38,35.44,63600.0,17.9778,18.0032,17.9727,18.0032,63600.0
2013-08-15 15:30:00,35.44,35.46,35.37,35.39,121200.0,18.0032,18.0134,17.9677,17.9778,121200.0
2013-08-15 15:40:00,35.39,35.41,35.34,35.4,180200.0,17.9778,17.988,17.9524,17.9829,180200.0
2013-08-15 15:50:00,35.39,35.42,35.35,35.36,258500.0,17.9778,17.9931,17.9575,17.9626,258500.0
2013-08-16 09:30:00,35.17,35.3,35.06,35.08,324800.0,17.8661,17.9321,17.8102,17.8203,324800.0
2013-08-16 09:40:00,35.07,35.16,35.02,35.02,57400.0,17.8153,17.861,17.7899,17.7899,57400.0
2013-08-16 09:50:00,35.02,35.06,34.96,35.04,158400.0,17.7899,17.8102,17.7594,17.8,158400.0
2013-08-16 10:00:00,35.03,35.04,34.93,34.95,137500.0,17.7949,17.8,17.7441,17.7543,137500.0
2013-08-16 10:10:00,34.95,35.02,34.93,35.0,206600.0,17.7543,17.7899,17.7441,17.7797,206600.0
2013-08-16 10:20:00,35.0,35.02,34.97,35.02,77300.0,17.7797,17.7899,17.7645,17.7899,77300.0
2013-08-16 10:30:00,35.01,35.05,35.0,35.05,72400.0,17.7848,17.8051,17.7797,17.8051,72400.0
2013-08-16 10:40:00,35.05,35.16,35.0,35.16,92400.0,17.8051,17.861,17.7797,17.861,92400.0
2013-08-16 10:50:00,35.16,35.23,35.15,35.16,108100.0,17.861,17.8965,17.8559,17.861,108100.0
2013-08-16 11:00:00,35.16,35.18,35.11,35.11,62400.0,17.861,17.8711,17.8356,17.8356,62400.0
2013-08-16 11:10:00,35.12,35.16,35.11,35.13,58700.0,17.8407,17.861,17.8356,17.8457,58700.0
2013-08-16 11:20:00,35.14,35.24,35.13,35.23,112800.0,17.8508,17.9016,17.8457,17.8965,112800.0
2013-08-16 11:30:00,35.22,35.32,35.22,35.32,96200.0,17.8915,17.9423,17.8915,17.9423,96200.0
2013-08-16 11:40:00,35.32,35.35,35.29,35.3,95700.0,17.9423,17.9575,17.927,17.9321,95700.0
2013-08-16 11:50:00,35.3,35.35,35.3,35.32,109800.0,17.9321,17.9575,17.9321,17.9423,109800.0
2013-08-16 12:00:00,35.31,35.35,35.28,35.33,55500.0,17.9372,17.9575,17.9219,17.9473,55500.0
2013-08-16 12:10:00,35.32,35.35,35.3,35.31,58800.0,17.9423,17.9575,17.9321,17.9372,58800.0
2013-08-16 12:20:00,35.3,35.31,35.24,35.25,65200.0,17.9321,17.9372,17.9016,17.9067,65200.0
2013-08-16 12:30:00,35.26,35.26,35.2,35.2,73700.0,17.9118,17.9118,17.8813,17.8813,73700.0
2013-08-16 12:40:00,35.21,35.23,35.2,35.2,47200.0,17.8864,17.8965,17.8813,17.8813,47200.0
2013-08-16 12:50:00,35.2,35.25,35.2,35.21,38500.0,17.8813,17.9067,17.8813,17.8864,38500.0
2013-08-16 13:00:00,35.2,35.21,35.1,35.1,49900.0,17.8813,17.8864,17.8305,17.8305,49900.0
2013-08-16 13:10:00,35.1,35.12,35.03,35.07,77000.0,17.8305,17.8407,17.7949,17.8153,77000.0
2013-08-16 13:20:00,35.06,35.07,35.02,35.03,34500.0,17.8102,17.8153,17.7899,17.7949,34500.0
2013-08-16 13:30:00,35.03,35.05,35.0,35.0,37300.0,17.7949,17.8051,17.7797,17.7797,37300.0
2013-08-16 13:40:00,35.0,35.02,34.96,35.01,51500.0,17.7797,17.7899,17.7594,17.7848,51500.0
2013-08-16 13:50:00,35.02,35.05,34.97,34.98,96300.0,17.7899,17.8051,17.7645,17.7695,96300.0
2013-08-16 14:00:00,34.98,35.0,34.94,34.98,54100.0,17.7695,17.7797,17.7492,17.7695,54100.0
2013-08-16 14:10:00,34.97,35.01,34.95,34.95,120300.0,17.7645,17.7848,17.7543,17.7543,120300.0
2013-08-16 14:20:00,34.95,34.98,34.92,34.97,43800.0,17.7543,17.7695,17.7391,17.7645,43800.0
2013-08-16 14:30:00,34.98,34.99,34.93,34.94,47500.0,17.7695,17.7746,17.7441,17.7492,47500.0
2013-08-16 14:40:00,34.96,35.02,34.94,35.0,48400.0,17.7594,17.7899,17.7492,17.7797,48400.0
2013-08-16 14:50:00,35.0,35.03,34.98,35.03,43400.0,17.7797,17.7949,17.7695,17.7949,43400.0
2013-08-16 15:00:00,35.02,35.07,35.01,35.02,43900.0,17.7899,17.8153,17.7848,17.7899,43900.0
2013-08-16 15:10:00,35.03,35.04,35.01,35.04,93800.0,17.7949,17.8,17.7848,17.8,93800.0
2013-08-16 15:20:00,35.04,35.05,35.02,35.05,81700.0,17.8,17.8051,17.7899,17.8051,81700.0
2013-08-16 15:30:00,35.05,35.13,35.05,35.1,120200.0,17.8051,17.8457,17.8051,17.8305,120200.0
2013-08-16 15:40:00,35.09,35.1,35.03,35.03,135900.0,17.8254,17.8305,17.7949,17.7949,135900.0
2013-08-16 15:50:00,35.04,35.04,34.99,35.0,268200.0,17.8,17.8,17.7746,17.7797,268200.0
2013-08-19 09:30:00,34.94,34.99,34.85,34.86,111300.0,17.7492,17.7746,17.7035,17.7086,111300.0
2013-08-19 09:40:00,34.86,34.93,34.83,34.89,134400.0,17.7086,17.7441,17.6933,17.7238,134400.0
2013-08-19 09:50:00,34.89,34.94,34.81,34.93,89300.0,17.7238,17.7492,17.6832,17.7441,89300.0
2013-08-19 10:00:00,34.93,34.98,34.85,34.86,89600.0,17.7441,17.7695,17.7035,17.7086,89600.0
2013-08-19 10:10:00,34.86,34.89,34.77,34.77,81000.0,17.7086,17.7238,17.6629,17.6629,81000.0
2013-08-19 10:20:00,34.77,34.82,34.73,34.81,118300.0,17.6629,17.6883,17.6425,17.6832,118300.0
2013-08-19 10:30:00,34.81,34.89,34.77,34.85,56600.0,17.6832,17.7238,17.6629,17.7035,56600.0
2013-08-19 10:40:00,34.86,34.87,34.74,34.74,62000.0,17.7086,17.7137,17.6476,17.6476,62000.0
2013-08-19 10:50:00,34.74,34.74,34.68,34.69,71100.0,17.6476,17.6476,17.6171,17.6222,71100.0
2013-08-19 11:00:00,34.69,34.69,34.64,34.68,143400.0,17.6222,17.6222,17.5968,17.6171,143400.0
2013-08-19 11:10:00,34.69,34.71,34.65,34.67,115800.0,17.6222,17.6324,17.6019,17.6121,115800.0
2013-08-19 11:20:00,34.67,34.76,34.66,34.7,147000.0,17.6121,17.6578,17.607,17.6273,147000.0
2013-08-19 11:30:00,34.69,34.72,34.66,34.67,55400.0,17.6222,17.6375,17.607,17.6121,55400.0
2013-08-19 11:40:00,34.67,34.69,34.64,34.64,38500.0,17.6121,17.6222,17.5968,17.5968,38500.0
2013-08-19 11:50:00,34.64,34.69,34.64,34.65,44100.0,17.5968,17.6222,17.5968,17.6019,44100.0
2013-08-19 12:00:00,34.65,34.68,34.58,34.59,78400.0,17.6019,17.6171,17.5663,17.5714,78400.0
2013-08-19 12:10:00,34.59,34.59,34.56,34.56,45000.0,17.5714,17.5714,17.5562,17.5562,45000.0
2013-08-19 12:20:00,34.56,34.58,34.48,34.48,93300.0,17.5562,17.5663,17.5155,17.5155,93300.0
2013-08-19 12:30:00,34.48,34.5,34.47,34.49,50900.0,17.5155,17.5257,17.5105,17.5206,50900.0
2013-08-19 12:40:00,34.48,34.51,34.47,34.5,201900.0,17.5155,17.5308,17.5105,17.5257,201900.0
2013-08-19 12:50:00,34.5,34.58,34.5,34.58,82000.0,17.5257,17.5663,17.5257,17.5663,82000.0
2013-08-19 13:00:00,34.58,34.59,34.56,34.59,38200.0,17.5663,17.5714,17.5562,17.5714,38200.0
2013-08-19 13:10:00,34.58,34.58,34.54,34.56,44100.0,17.5663,17.5663,17.546,17.5562,44100.0
2013-08-19 13:20:00,34.55,34.56,34.51,34.52,48800.0,17.5511,17.5562,17.5308,17.5359,48800.0
2013-08-19 13:30:00,34.53,34.54,34.49,34.52,79900.0,17.5409,17.546,17.5206,17.5359,79900.0
2013-08-19 13:40:00,34.52,34.53,34.47,34.51,44800.0,17.5359,17.5409,17.5105,17.5308,44800.0
2013-08-19 13:50:00,34.51,34.57,34.51,34.57,126700.0,17.5308,17.5613,17.5308,17.5613,126700.0
2013-08-19 14:00:00,34.57,34.57,34.49,34.5,56700.0,17.5613,17.5613,17.5206,17.5257,56700.0
2013-08-19 14:10:00,34.49,34.5,34.49,34.5,30800.0,17.5206,17.5257,17.5206,17.5257,30800.0
2013-08-19 14:20:00,34.5,34.5,34.45,34.45,47100.0,17.5257,17.5257,17.5003,17.5003,47100.0
2013-08-19 14:30:00,34.45,34.46,34.41,34.43,80000.0,17.5003,17.5054,17.48,17.4901,80000.0
2013-08-19 14:40:00,34.42,34.53,34.42,34.5,101200.0,17.4851,17.5409,17.4851,17.5257,101200.0
2013-08-19 14:50:00,34.5,34.51,34.47,34.49,50400.0,17.5257,17.5308,17.5105,17.5206,50400.0
2013-08-19 15:00:00,34.49,34.51,34.44,34.44,77800.0,17.5206,17.5308,17.4952,17.4952,77800.0
2013-08-19 15:10:00,34.44,34.46,34.44,34.45,106500.0,17.4952,17.5054,17.4952,17.5003,106500.0
2013-08-19 15:20:00,34.45,34.46,34.37,34.37,117700.0,17.5003,17.5054,17.4597,17.4597,117700.0
2013-08-19 15:30:00,34.38,34.43,34.37,34.38,158700.0,17.4647,17.4901,17.4597,17.4647,158700.0
2013-08-19 15:40:00,34.37,34.38,34.31,34.33,260100.0,17.4597,17.4647,17.4292,17.4393,260100.0
2013-08-19 15:50:00,34.33,34.34,34.27,34.32,538400.0,17.4393,17.4444,17.4089,17.4343,538400.0
2013-08-20 09:30:00,34.26,34.3,34.07,34.11,103900.0,17.4038,17.4241,17.3073,17.3276,103900.0
2013-08-20 09:40:00,34.12,34.14,34.02,34.11,101700.0,17.3327,17.3428,17.2819,17.3276,101700.0
2013-08-20 09:50:00,34.12,34.34,34.11,34.31,120400.0,17.3327,17.4444,17.3276,17.4292,120400.0
2013-08-20 10:00:00,34.3,34.48,34.29,34.48,121400.0,17.4241,17.5155,17.419,17.5155,121400.0
2013-08-20 10:10:00,34.48,34.53,34.45,34.5,99900.0,17.5155,17.5409,17.5003,17.5257,99900.0
2013-08-20 10:20:00,34.51,34.58,34.51,34.52,184200.0,17.5308,17.5663,17.5308,17.5359,184200.0
2013-08-20 10:30:00,34.52,34.6,34.51,34.6,100600.0,17.5359,17.5765,17.5308,17.5765,100600.0
2013-08-20 10:40:00,34.6,34.67,34.56,34.58,138100.0,17.5765,17.6121,17.5562,17.5663,138100.0
2013-08-20 10:50:00,34.59,34.6,34.51,34.51,43900.0,17.5714,17.5765,17.5308,17.5308,43900.0
2013-08-20 11:00:00,34.52,34.62,34.51,34.58,104500.0,17.5359,17.5867,17.5308,17.5663,104500.0
2013-08-20 11:10:00,34.58,34.59,34.49,34.49,129900.0,17.5663,17.5714,17.5206,17.5206,129900.0
2013-08-20 11:20:00,34.49,34.55,34.49,34.5,71500.0,17.5206,17.5511,17.5206,17.5257,71500.0
2013-08-20 11:30:00,34.5,34.58,34.49,34.58,75600.0,17.5257,17.5663,17.5206,17.5663,75600.0
2013-08-20 11:40:00,34.58,34.6,34.55,34.6,68300.0,17.5663,17.5765,17.5511,17.5765,68300.0
2013-08-20 11:50:00,34.6,34.67,34.59,34.67,73300.0,17.5765,17.6121,17.5714,17.6121,73300.0
2013-08-20 12:00:00,34.67,34.73,34.67,34.69,68600.0,17.6121,17.6425,17.6121,17.6222,68600.0
2013-08-20 12:10:00,34.7,34.76,34.69,34.73,49000.0,17.6273,17.6578,17.6222,17.6425,49000.0
2013-08-20 12:20:00,34.74,34.75,34.71,34.73,37900.0,17.6476,17.6527,17.6324,17.6425,37900.0
2013-08-20 12:30:00,34.73,34.74,34.69,34.7,59500.0,17.6425,17.6476,17.6222,17.6273,59500.0
2013-08-20 12:40:00,34.71,34.75,34.69,34.75,33600.0,17.6324,17.6527,17.6222,17.6527,33600.0
2013-08-20 12:50:00,34.75,34.77,34.73,34.75,58900.0,17.6527,17.6629,17.6425,17.6527,58900.0
2013-08-20 13:00:00,34.74,34.76,34.7,34.74,73000.0,17.6476,17.6578,17.6273,17.6476,73000.0
2013-08-20 13:10:00,34.74,34.78,34.73,34.77,43500.0,17.6476,17.6679,17.6425,17.6629,43500.0
2013-08-20 13:20:00,34.77,34.77,34.75,34.77,49500.0,17.6629,17.6629,17.6527,17.6629,49500.0
2013-08-20 13:30:00,34.77,34.81,34.75,34.79,68500.0,17.6629,17.6832,17.6527,17.673,68500.0
2013-08-20 13:40:00,34.79,34.85,34.77,34.84,42300.0,17.673,17.7035,17.6629,17.6984,42300.0
2013-08-20 13:50:00,34.84,34.88,34.82,34.86,101500.0,17.6984,17.7187,17.6883,17.7086,101500.0
2013-08-20 14:00:00,34.86,34.9,34.85,34.85,65000.0,17.7086,17.7289,17.7035,17.7035,65000.0
2013-08-20 14:10:00,34.85,34.85,34.81,34.81,39400.0,17.7035,17.7035,17.6832,17.6832,39400.0
2013-08-20 14:20:00,34.81,34.83,34.78,34.78,75400.0,17.6832,17.6933,17.6679,17.6679,75400.0
2013-08-20 14:30:00,34.78,34.83,34.75,34.8,60900.0,17.6679,17.6933,17.6527,17.6781,60900.0
2013-08-20 14:40:00,34.79,34.8,34.74,34.78,33400.0,17.673,17.6781,17.6476,17.6679,33400.0
2013-08-20 14:50:00,34.78,34.8,34.75,34.78,44600.0,17.6679,17.6781,17.6527,17.6679,44600.0
2013-08-20 15:00:00,34.78,34.82,34.76,34.8,85700.0,17.6679,17.6883,17.6578,17.6781,85700.0
2013-08-20 15:10:00,34.8,34.83,34.8,34.82,51500.0,17.6781,17.6933,17.6781,17.6883,51500.0
2013-08-20 15:20:00,34.82,34.87,34.81,34.86,134700.0,17.6883,17.7137,17.6832,17.7086,134700.0
2013-08-20 15:30:00,34.87,34.88,34.8,34.81,77900.0,17.7137,17.7187,17.6781,17.6832,77900.0
2013-08-20 15:40:00,34.81,34.83,34.72,34.72,172600.0,17.6832,17.6933,17.6375,17.6375,172600.0
2013-08-20 15:50:00,34.72,34.73,34.67,34.68,271900.0,17.6375,17.6425,17.6121,17.6171,271900.0
2013-08-21 09:30:00,34.7,34.7,34.38,34.53,133900.0,17.6273,17.6273,17.4647,17.5409,133900.0
2013-08-21 09:40:00,34.53,34.68,34.49,34.66,81500.0,17.5409,17.6171,17.5206,17.607,81500.0
2013-08-21 09:50:00,34.65,34.8,34.61,34.76,73400.0,17.6019,17.6781,17.5816,17.6578,73400.0
2013-08-21 10:00:00,34.77,34.9,34.77,34.8,100200.0,17.6629,17.7289,17.6629,17.6781,100200.0
2013-08-21 10:10:00,34.78,34.82,34.73,34.76,70900.0,17.6679,17.6883,17.6425,17.6578,70900.0
2013-08-21 10:20:00,34.76,34.8,34.76,34.8,51700.0,17.6578,17.6781,17.6578,17.6781,51700.0
2013-08-21 10:30:00,34.79,34.85,34.78,34.8,90900.0,17.673,17.7035,17.6679,17.6781,90900.0
2013-08-21 10:40:00,34.8,34.92,34.8,34.83,115000.0,17.6781,17.7391,17.6781,17.6933,115000.0
2013-08-21 10:50:00,34.82,34.83,34.77,34.78,83300.0,17.6883,17.6933,17.6629,17.6679,83300.0
2013-08-21 11:00:00,34.78,34.85,34.77,34.84,84600.0,17.6679,17.7035,17.6629,17.6984,84600.0
2013-08-21 11:10:00,34.84,34.9,34.84,34.86,98300.0,17.6984,17.7289,17.6984,17.7086,98300.0
2013-08-21 11:20:00,34.85,34.9,34.84,34.88,84100.0,17.7035,17.7289,17.6984,17.7187,84100.0
2013-08-21 11:30:00,34.88,34.89,34.83,34.84,40600.0,17.7187,17.7238,17.6933,17.6984,40600.0
2013-08-21 11:40:00,34.83,34.86,34.79,34.81,77000.0,17.6933,17.7086,17.673,17.6832,77000.0
2013-08-21 11:50:00,34.81,34.84,34.8,34.82,47900.0,17.6832,17.6984,17.6781,17.6883,47900.0
2013-08-21 12:00:00,34.83,34.83,34.76,34.76,39700.0,17.6933,17.6933,17.6578,17.6578,39700.0
2013-08-21 12:10:00,34.75,34.77,34.74,34.77,22600.0,17.6527,17.6629,17.6476,17.6629,22600.0
2013-08-21 12:20:00,34.77,34.81,34.75,34.81,27800.0,17.6629,17.6832,17.6527,17.6832,27800.0
2013-08-21 12:30:00,34.81,34.81,34.75,34.76,21300.0,17.6832,17.6832,17.6527,17.6578,21300.0
2013-08-21 12:40:00,34.76,34.83,34.75,34.83,32900.0,17.6578,17.6933,17.6527,17.6933,32900.0
2013-08-21 12:50:00,34.81,34.85,34.8,34.85,26800.0,17.6832,17.7035,17.6781,17.7035,26800.0
2013-08-21 13:00:00,34.84,34.87,34.84,34.85,37000.0,17.6984,17.7137,17.6984,17.7035,37000.0
2013-08-21 13:10:00,34.84,34.86,34.81,34.84,27200.0,17.6984,17.7086,17.6832,17.6984,27200.0
2013-08-21 13:20:00,34.84,34.84,34.78,34.78,14900.0,17.6984,17.6984,17.6679,17.6679,14900.0
2013-08-21 13:30:00,34.78,34.82,34.77,34.82,27700.0,17.6679,17.6883,17.6629,17.6883,27700.0
2013-08-21 13:40:00,34.81,34.84,34.8,34.81,31400.0,17.6832,17.6984,17.6781,17.6832,31400.0
2013-08-21 13:50:00,34.81,34.88,34.79,34.87,31100.0,17.6832,17.7187,17.673,17.7137,31100.0
2013-08-21 14:00:00,34.86,34.86,34.63,34.73,111100.0,17.7086,17.7086,17.5917,17.6425,111100.0
2013-08-21 14:10:00,34.74,34.82,34.73,34.78,76200.0,17.6476,17.6883,17.6425,17.6679,76200.0
2013-08-21 14:20:00,34.78,34.82,34.71,34.8,93900.0,17.6679,17.6883,17.6324,17.6781,93900.0
2013-08-21 14:30:00,34.8,34.99,34.8,34.98,128200.0,17.6781,17.7746,17.6781,17.7695,128200.0
2013-08-21 14:40:00,34.98,35.13,34.97,35.11,142600.0,17.7695,17.8457,17.7645,17.8356,142600.0
2013-08-21 14:50:00,35.12,35.12,35.01,35.01,38200.0,17.8407,17.8407,17.7848,17.7848,38200.0
2013-08-21 15:00:00,35.01,35.05,34.97,35.01,89800.0,17.7848,17.8051,17.7645,17.7848,89800.0
2013-08-21 15:10:00,35.0,35.08,34.98,35.03,144300.0,17.7797,17.8203,17.7695,17.7949,144300.0
2013-08-21 15:20:00,35.03,35.03,34.97,34.98,108300.0,17.7949,17.7949,17.7645,17.7695,108300.0
2013-08-21 15:30:00,34.99,35.02,34.9,34.9,167600.0,17.7746,17.7899,17.7289,17.7289,167600.0
2013-08-21 15:40:00,34.9,34.94,34.85,34.89,287100.0,17.7289,17.7492,17.7035,17.7238,287100.0
2013-08-21 15:50:00,34.89,34.91,34.81,34.83,290600.0,17.7238,17.734,17.6832,17.6933,290600.0
2013-08-22 09:30:00,34.98,35.06,34.94,35.0,194600.0,17.7695,17.8102,17.7492,17.7797,194600.0
2013-08-22 09:40:00,35.0,35.17,35.0,35.15,230800.0,17.7797,17.8661,17.7797,17.8559,230800.0
2013-08-22 09:50:00,35.15,35.32,35.15,35.3,209300.0,17.8559,17.9423,17.8559,17.9321,209300.0
2013-08-22 10:00:00,35.3,35.5,35.3,35.5,252300.0,17.9321,18.0337,17.9321,18.0337,252300.0
2013-08-22 10:10:00,35.5,35.57,35.49,35.5,527100.0,18.0337,18.0693,18.0286,18.0337,527100.0
2013-08-22 10:20:00,35.5,35.56,35.45,35.54,203500.0,18.0337,18.0642,18.0083,18.054,203500.0
2013-08-22 10:30:00,35.55,35.73,35.51,35.71,326600.0,18.0591,18.1505,18.0388,18.1404,326600.0
2013-08-22 10:40:00,35.7,35.75,35.58,35.59,227300.0,18.1353,18.1607,18.0743,18.0794,227300.0
2013-08-22 10:50:00,35.59,35.63,35.5,35.51,205100.0,18.0794,18.0997,18.0337,18.0388,205100.0
2013-08-22 11:00:00,35.51,35.53,35.5,35.51,119200.0,18.0388,18.0489,18.0337,18.0388,119200.0
2013-08-22 11:10:00,35.51,35.56,35.49,35.55,106000.0,18.0388,18.0642,18.0286,18.0591,106000.0
2013-08-22 11:20:00,35.55,35.66,35.54,35.64,105200.0,18.0591,18.115,18.054,18.1048,105200.0
2013-08-22 11:30:00,35.64,35.66,35.62,35.64,77300.0,18.1048,18.115,18.0946,18.1048,77300.0
2013-08-22 11:40:00,35.63,35.71,35.63,35.71,127600.0,18.0997,18.1404,18.0997,18.1404,127600.0
2013-08-22 11:50:00,35.71,35.75,35.69,35.73,67200.0,18.1404,18.1607,18.1302,18.1505,67200.0
2013-08-22 12:00:00,35.73,35.84,35.72,35.83,116900.0,18.1505,18.2064,18.1454,18.2013,116900.0
2013-08-22 12:10:00,35.83,35.93,35.83,35.9,234100.0,18.2013,18.2521,18.2013,18.2369,234100.0
2013-08-22 12:20:00,35.9,35.91,35.81,35.86,129600.0,18.2369,18.242,18.1912,18.2166,129600.0
2013-08-22 12:30:00,35.86,35.93,35.85,35.92,57000.0,18.2166,18.2521,18.2115,18.247,57000.0
2013-08-22 12:40:00,35.91,36.13,35.91,36.09,371600.0,18.242,18.3537,18.242,18.3334,371600.0
2013-08-22 12:50:00,36.09,36.1,35.83,35.89,174900.0,18.3334,18.3385,18.2013,18.2318,174900.0
2013-08-22 13:00:00,35.89,35.98,35.88,35.94,103200.0,18.2318,18.2775,18.2267,18.2572,103200.0
2013-08-22 13:10:00,35.93,35.98,35.92,35.97,48200.0,18.2521,18.2775,18.247,18.2724,48200.0
2013-08-22 13:20:00,35.96,36.02,35.87,35.94,187100.0,18.2674,18.2978,18.2216,18.2572,187100.0
2013-08-22 13:30:00,35.95,36.02,35.95,35.99,41500.0,18.2623,18.2978,18.2623,18.2826,41500.0
2013-08-22 13:40:00,36.0,36.04,35.99,36.0,36100.0,18.2877,18.308,18.2826,18.2877,36100.0
2013-08-22 13:50:00,36.0,36.03,35.99,36.03,54200.0,18.2877,18.3029,18.2826,18.3029,54200.0
2013-08-22 14:00:00,36.03,36.07,36.0,36.05,275900.0,18.3029,18.3232,18.2877,18.3131,275900.0
2013-08-22 14:10:00,36.06,36.06,36.0,36.0,241000.0,18.3182,18.3182,18.2877,18.2877,241000.0
2013-08-22 14:20:00,36.0,36.02,35.95,35.96,115700.0,18.2877,18.2978,18.2623,18.2674,115700.0
2013-08-22 14:30:00,35.96,36.03,35.95,35.99,78800.0,18.2674,18.3029,18.2623,18.2826,78800.0
2013-08-22 14:40:00,36.0,36.04,35.97,36.04,127900.0,18.2877,18.308,18.2724,18.308,127900.0
2013-08-22 14:50:00,36.04,36.07,36.01,36.06,114700.0,18.308,18.3232,18.2928,18.3182,114700.0
2013-08-22 15:00:00,36.07,36.07,35.94,35.98,187500.0,18.3232,18.3232,18.2572,18.2775,187500.0
2013-08-22 15:10:00,35.99,36.05,35.99,36.03,78300.0,18.2826,18.3131,18.2826,18.3029,78300.0
2013-08-22 15:20:00,36.04,36.09,36.0,36.02,143600.0,18.308,18.3334,18.2877,18.2978,143600.0
2013-08-22 15:30:00,36.02,36.06,35.95,35.99,289100.0,18.2978,18.3182,18.2623,18.2826,289100.0
2013-08-22 15:40:00,35.99,36.0,35.95,35.97,358000.0,18.2826,18.2877,18.2623,18.2724,358000.0
2013-08-22 15:50:00,35.96,35.97,35.87,35.88,824700.0,18.2674,18.2724,18.2216,18.2267,824700.0
2013-08-23 09:30:00,35.98,36.05,35.67,35.76,162200.0,18.2775,18.3131,18.12,18.1658,162200.0
2013-08-23 09:40:00,35.77,35.8,35.65,35.71,191300.0,18.1708,18.1861,18.1099,18.1404,191300.0
2013-08-23 09:50:00,35.72,35.8,35.64,35.8,283300.0,18.1454,18.1861,18.1048,18.1861,283300.0
2013-08-23 10:00:00,35.79,35.84,35.74,35.83,255700.0,18.181,18.2064,18.1556,18.2013,255700.0
2013-08-23 10:10:00,35.83,36.0,35.8,35.98,134800.0,18.2013,18.2877,18.1861,18.2775,134800.0
2013-08-23 10:20:00,35.97,36.05,35.95,35.98,110200.0,18.2724,18.3131,18.2623,18.2775,110200.0
2013-08-23 10:30:00,35.98,36.02,35.93,35.95,76700.0,18.2775,18.2978,18.2521,18.2623,76700.0
2013-08-23 10:40:00,35.96,36.08,35.96,36.08,104700.0,18.2674,18.3283,18.2674,18.3283,104700.0
2013-08-23 10:50:00,36.07,36.2,36.06,36.17,176600.0,18.3232,18.3893,18.3182,18.374,176600.0
2013-08-23 11:00:00,36.17,36.22,36.14,36.18,171400.0,18.374,18.3994,18.3588,18.3791,171400.0
2013-08-23 11:10:00,36.17,36.24,36.16,36.21,211500.0,18.374,18.4096,18.369,18.3944,211500.0
2013-08-23 11:20:00,36.21,36.23,36.14,36.15,190400.0,18.3944,18.4045,18.3588,18.3639,190400.0
2013-08-23 11:30:00,36.14,36.15,36.04,36.06,110000.0,18.3588,18.3639,18.308,18.3182,110000.0
2013-08-23 11:40:00,36.06,36.2,36.06,36.18,135900.0,18.3182,18.3893,18.3182,18.3791,135900.0
2013-08-23 11:50:00,36.19,36.24,36.19,36.2,56200.0,18.3842,18.4096,18.3842,18.3893,56200.0
2013-08-23 12:00:00,36.2,36.25,36.2,36.22,132900.0,18.3893,18.4147,18.3893,18.3994,132900.0
2013-08-23 12:10:00,36.22,36.26,36.2,36.25,148700.0,18.3994,18.4198,18.3893,18.4147,148700.0
2013-08-23 12:20:00,36.25,36.26,36.2,36.2,115500.0,18.4147,18.4198,18.3893,18.3893,115500.0
2013-08-23 12:30:00,36.2,36.22,36.18,36.19,147300.0,18.3893,18.3994,18.3791,18.3842,147300.0
2013-08-23 12:40:00,36.19,36.19,36.1,36.12,177700.0,18.3842,18.3842,18.3385,18.3486,177700.0
2013-08-23 12:50:00,36.11,36.16,36.09,36.16,99300.0,18.3436,18.369,18.3334,18.369,99300.0
2013-08-23 13:00:00,36.16,36.2,36.14,36.2,78100.0,18.369,18.3893,18.3588,18.3893,78100.0
2013-08-23 13:10:00,36.2,36.22,36.18,36.19,324000.0,18.3893,18.3994,18.3791,18.3842,324000.0
2013-08-23 13:20:00,36.19,36.21,36.17,36.18,133400.0,18.3842,18.3944,18.374,18.3791,133400.0
2013-08-23 13:30:00,36.18,36.2,36.17,36.2,54800.0,18.3791,18.3893,18.374,18.3893,54800.0
2013-08-23 13:40:00,36.2,36.21,36.18,36.2,129600.0,18.3893,18.3944,18.3791,18.3893,129600.0
2013-08-23 13:50:00,36.2,36.24,36.2,36.22,81500.0,18.3893,18.4096,18.3893,18.3994,81500.0
2013-08-23 14:00:00,36.22,36.23,36.16,36.16,77200.0,18.3994,18.4045,18.369,18.369,77200.0
2013-08-23 14:10:00,36.17,36.18,36.15,36.16,44400.0,18.374,18.3791,18.3639,18.369,44400.0
2013-08-23 14:20:00,36.16,36.2,36.15,36.18,144000.0,18.369,18.3893,18.3639,18.3791,144000.0
2013-08-23 14:30:00,36.18,36.23,36.18,36.22,87600.0,18.3791,18.4045,18.3791,18.3994,87600.0
2013-08-23 14:40:00,36.22,36.25,36.2,36.21,160400.0,18.3994,18.4147,18.3893,18.3944,160400.0
2013-08-23 14:50:00,36.22,36.29,36.2,36.28,92000.0,18.3994,18.435,18.3893,18.4299,92000.0
2013-08-23 15:00:00,36.27,36.32,36.26,36.31,146300.0,18.4248,18.4502,18.4198,18.4452,146300.0
2013-08-23 15:10:00,36.32,36.32,36.24,36.24,59900.0,18.4502,18.4502,18.4096,18.4096,59900.0
2013-08-23 15:20:00,36.24,36.32,36.24,36.28,84400.0,18.4096,18.4502,18.4096,18.4299,84400.0
2013-08-23 15:30:00,36.28,36.29,36.23,36.26,130500.0,18.4299,18.435,18.4045,18.4198,130500.0
2013-08-23 15:40:00,36.26,36.34,36.25,36.3,204900.0,18.4198,18.4604,18.4147,18.4401,204900.0
2013-08-23 15:50:00,36.3,36.35,36.27,36.33,533100.0,18.4401,18.4655,18.4248,18.4553,533100.0
2013-08-26 09:30:00,36.5,36.69,36.34,36.62,236200.0,18.5417,18.6382,18.4604,18.6026,236200.0
2013-08-26 09:40:00,36.62,36.74,36.59,36.74,203900.0,18.6026,18.6636,18.5874,18.6636,203900.0
2013-08-26 09:50:00,36.74,36.77,36.53,36.63,183400.0,18.6636,18.6788,18.5569,18.6077,183400.0
2013-08-26 10:00:00,36.63,36.63,36.48,36.53,113300.0,18.6077,18.6077,18.5315,18.5569,113300.0
2013-08-26 10:10:00,36.52,36.55,36.48,36.5,100800.0,18.5518,18.5671,18.5315,18.5417,100800.0
2013-08-26 10:20:00,36.51,36.55,36.44,36.46,92200.0,18.5468,18.5671,18.5112,18.5214,92200.0
2013-08-26 10:30:00,36.45,36.49,36.41,36.49,114800.0,18.5163,18.5366,18.496,18.5366,114800.0
2013-08-26 10:40:00,36.49,36.52,36.44,36.48,113800.0,18.5366,18.5518,18.5112,18.5315,113800.0
2013-08-26 10:50:00,36.48,36.51,36.46,36.48,107700.0,18.5315,18.5468,18.5214,18.5315,107700.0
2013-08-26 11:00:00,36.48,36.52,36.44,36.44,90800.0,18.5315,18.5518,18.5112,18.5112,90800.0
2013-08-26 11:10:00,36.45,36.46,36.37,36.37,69900.0,18.5163,18.5214,18.4756,18.4756,69900.0
2013-08-26 11:20:00,36.38,36.39,36.32,36.33,130900.0,18.4807,18.4858,18.4502,18.4553,130900.0
2013-08-26 11:30:00,36.33,36.4,36.33,36.36,105500.0,18.4553,18.4909,18.4553,18.4706,105500.0
2013-08-26 11:40:00,36.36,36.38,36.25,36.29,95000.0,18.4706,18.4807,18.4147,18.435,95000.0
2013-08-26 11:50:00,36.3,36.34,36.29,36.34,37000.0,18.4401,18.4604,18.435,18.4604,37000.0
2013-08-26 12:00:00,36.34,36.39,36.33,36.34,39700.0,18.4604,18.4858,18.4553,18.4604,39700.0
2013-08-26 12:10:00,36.35,36.37,36.33,36.37,32600.0,18.4655,18.4756,18.4553,18.4756,32600.0
2013-08-26 12:20:00,36.36,36.44,36.36,36.42,53400.0,18.4706,18.5112,18.4706,18.501,53400.0
2013-08-26 12:30:00,36.41,36.47,36.39,36.44,61000.0,18.496,18.5264,18.4858,18.5112,61000.0
2013-08-26 12:40:00,36.45,36.46,36.43,36.45,35100.0,18.5163,18.5214,18.5061,18.5163,35100.0
2013-08-26 12:50:00,36.45,36.52,36.45,36.45,171700.0,18.5163,18.5518,18.5163,18.5163,171700.0
2013-08-26 13:00:00,36.45,36.49,36.45,36.49,182100.0,18.5163,18.5366,18.5163,18.5366,182100.0
2013-08-26 13:10:00,36.48,36.52,36.46,36.46,57800.0,18.5315,18.5518,18.5214,18.5214,57800.0
2013-08-26 13:20:00,36.46,36.47,36.4,36.4,116900.0,18.5214,18.5264,18.4909,18.4909,116900.0
2013-08-26 13:30:00,36.4,36.45,36.37,36.41,53100.0,18.4909,18.5163,18.4756,18.496,53100.0
2013-08-26 13:40:00,36.4,36.41,36.33,36.4,66300.0,18.4909,18.496,18.4553,18.4909,66300.0
2013-08-26 13:50:00,36.4,36.41,36.35,36.35,39500.0,18.4909,18.496,18.4655,18.4655,39500.0
2013-08-26 14:00:00,36.35,36.38,36.31,36.31,42200.0,18.4655,18.4807,18.4452,18.4452,42200.0
2013-08-26 14:10:00,36.32,36.35,36.31,36.33,33600.0,18.4502,18.4655,18.4452,18.4553,33600.0
2013-08-26 14:20:00,36.33,36.34,36.3,36.32,31800.0,18.4553,18.4604,18.4401,18.4502,31800.0
2013-08-26 14:30:00,36.31,36.33,36.26,36.27,101700.0,18.4452,18.4553,18.4198,18.4248,101700.0
2013-08-26 14:40:00,36.28,36.32,36.27,36.3,107600.0,18.4299,18.4502,18.4248,18.4401,107600.0
2013-08-26 14:50:00,36.3,36.36,36.29,36.36,114300.0,18.4401,18.4706,18.435,18.4706,114300.0
2013-08-26 15:00:00,36.36,36.38,36.33,36.37,80200.0,18.4706,18.4807,18.4553,18.4756,80200.0
2013-08-26 15:10:00,36.37,36.37,36.2,36.22,228400.0,18.4756,18.4756,18.3893,18.3994,228400.0
2013-08-26 15:20:00,36.23,36.23,36.16,36.22,198900.0,18.4045,18.4045,18.369,18.3994,198900.0
2013-08-26 15:30:00,36.22,36.29,36.21,36.24,96700.0,18.3994,18.435,18.3944,18.4096,96700.0
2013-08-26 15:40:00,36.24,36.27,36.18,36.21,259900.0,18.4096,18.4248,18.3791,18.3944,259900.0
2013-08-26 15:50:00,36.21,36.26,36.19,36.23,247200.0,18.3944,18.4198,18.3842,18.4045,247200.0
2013-08-27 09:30:00,35.73,35.95,35.69,35.79,165400.0,18.1505,18.2623,18.1302,18.181,165400.0
2013-08-27 09:40:00,35.8,35.91,35.79,35.9,99900.0,18.1861,18.242,18.181,18.2369,99900.0
2013-08-27 09:50:00,35.9,36.0,35.89,35.99,59700.0,18.2369,18.2877,18.2318,18.2826,59700.0
2013-08-27 10:00:00,35.99,35.99,35.81,35.87,187000.0,18.2826,18.2826,18.1912,18.2216,187000.0
2013-08-27 10:10:00,35.86,35.88,35.75,35.81,87700.0,18.2166,18.2267,18.1607,18.1912,87700.0
2013-08-27 10:20:00,35.82,35.87,35.8,35.84,82400.0,18.1962,18.2216,18.1861,18.2064,82400.0
2013-08-27 10:30:00,35.84,36.09,35.81,36.09,162100.0,18.2064,18.3334,18.1912,18.3334,162100.0
2013-08-27 10:40:00,36.1,36.16,36.06,36.1,73800.0,18.3385,18.369,18.3182,18.3385,73800.0
2013-08-27 10:50:00,36.11,36.19,36.06,36.18,63900.0,18.3436,18.3842,18.3182,18.3791,63900.0
2013-08-27 11:00:00,36.17,36.18,36.07,36.08,81700.0,18.374,18.3791,18.3232,18.3283,81700.0
2013-08-27 11:10:00,36.08,36.11,36.04,36.05,63100.0,18.3283,18.3436,18.308,18.3131,63100.0
2013-08-27 11:20:00,36.06,36.13,36.01,36.1,44000.0,18.3182,18.3537,18.2928,18.3385,44000.0
2013-08-27 11:30:00,36.1,36.13,36.06,36.13,35900.0,18.3385,18.3537,18.3182,18.3537,35900.0
2013-08-27 11:40:00,36.14,36.16,36.09,36.1,35500.0,18.3588,18.369,18.3334,18.3385,35500.0
2013-08-27 11:50:00,36.1,36.13,36.05,36.1,32100.0,18.3385,18.3537,18.3131,18.3385,32100.0
2013-08-27 12:00:00,36.1,36.1,36.03,36.09,37300.0,18.3385,18.3385,18.3029,18.3334,37300.0
2013-08-27 12:10:00,36.09,36.16,36.07,36.15,54400.0,18.3334,18.369,18.3232,18.3639,54400.0
2013-08-27 12:20:00,36.14,36.22,36.14,36.2,51100.0,18.3588,18.3994,18.3588,18.3893,51100.0
2013-08-27 12:30:00,36.19,36.25,36.18,36.22,39400.0,18.3842,18.4147,18.3791,18.3994,39400.0
2013-08-27 12:40:00,36.23,36.23,36.18,36.2,56000.0,18.4045,18.4045,18.3791,18.3893,56000.0
2013-08-27 12:50:00,36.21,36.25,36.2,36.2,79800.0,18.3944,18.4147,18.3893,18.3893,79800.0
2013-08-27 13:00:00,36.2,36.21,36.17,36.21,49400.0,18.3893,18.3944,18.374,18.3944,49400.0
2013-08-27 13:10:00,36.21,36.24,36.2,36.21,34700.0,18.3944,18.4096,18.3893,18.3944,34700.0
2013-08-27 13:20:00,36.2,36.23,36.17,36.18,69700.0,18.3893,18.4045,18.374,18.3791,69700.0
2013-08-27 13:30:00,36.18,36.2,36.17,36.18,39800.0,18.3791,18.3893,18.374,18.3791,39800.0
2013-08-27 13:40:00,36.18,36.23,36.15,36.23,65100.0,18.3791,18.4045,18.3639,18.4045,65100.0
2013-08-27 13:50:00,36.23,36.25,36.14,36.15,66200.0,18.4045,18.4147,18.3588,18.3639,66200.0
2013-08-27 14:00:00,36.15,36.17,36.13,36.15,41400.0,18.3639,18.374,18.3537,18.3639,41400.0
2013-08-27 14:10:00,36.15,36.18,36.09,36.15,58100.0,18.3639,18.3791,18.3334,18.3639,58100.0
2013-08-27 14:20:00,36.15,36.16,36.1,36.12,52400.0,18.3639,18.369,18.3385,18.3486,52400.0
2013-08-27 14:30:00,36.13,36.16,36.09,36.13,69400.0,18.3537,18.369,18.3334,18.3537,69400.0
2013-08-27 14:40:00,36.13,36.16,36.11,36.12,52500.0,18.3537,18.369,18.3436,18.3486,52500.0
2013-08-27 14:50:00,36.1,36.16,36.07,36.11,55500.0,18.3385,18.369,18.3232,18.3436,55500.0
2013-08-27 15:00:00,36.12,36.14,36.1,36.12,84300.0,18.3486,18.3588,18.3385,18.3486,84300.0
2013-08-27 15:10:00,36.12,36.12,36.02,36.03,69100.0,18.3486,18.3486,18.2978,18.3029,69100.0
2013-08-27 15:20:00,36.03,36.07,36.02,36.05,92700.0,18.3029,18.3232,18.2978,18.3131,92700.0
2013-08-27 15:30:00,36.06,36.11,36.0,36.08,145300.0,18.3182,18.3436,18.2877,18.3283,145300.0
2013-08-27 15:40:00,36.08,36.14,36.06,36.13,192700.0,18.3283,18.3588,18.3182,18.3537,192700.0
2013-08-27 15:50:00,36.12,36.15,36.11,36.13,321400.0,18.3486,18.3639,18.3436,18.3537,321400.0
2013-08-28 09:30:00,36.12,36.29,36.12,36.28,114300.0,18.3486,18.435,18.3486,18.4299,114300.0
2013-08-28 09:40:00,36.26,36.32,36.22,36.24,94600.0,18.4198,18.4502,18.3994,18.4096,94600.0
2013-08-28 09:50:00,36.23,36.3,36.2,36.25,82700.0,18.4045,18.4401,18.3893,18.4147,82700.0
2013-08-28 10:00:00,36.23,36.26,36.19,36.23,131100.0,18.4045,18.4198,18.3842,18.4045,131100.0
2013-08-28 10:10:00,36.23,36.35,36.22,36.35,165100.0,18.4045,18.4655,18.3994,18.4655,165100.0
2013-08-28 10:20:00,36.36,36.39,36.31,36.35,126600.0,18.4706,18.4858,18.4452,18.4655,126600.0
2013-08-28 10:30:00,36.34,36.37,36.32,36.35,96600.0,18.4604,18.4756,18.4502,18.4655,96600.0
2013-08-28 10:40:00,36.34,36.42,36.32,36.42,86200.0,18.4604,18.501,18.4502,18.501,86200.0
2013-08-28 10:50:00,36.42,36.45,36.39,36.43,67900.0,18.501,18.5163,18.4858,18.5061,67900.0
2013-08-28 11:00:00,36.43,36.46,36.38,36.39,100300.0,18.5061,18.5214,18.4807,18.4858,100300.0
2013-08-28 11:10:00,36.38,36.43,36.38,36.4,59300.0,18.4807,18.5061,18.4807,18.4909,59300.0
2013-08-28 11:20:00,36.39,36.41,36.36,36.38,92600.0,18.4858,18.496,18.4706,18.4807,92600.0
2013-08-28 11:30:00,36.39,36.4,36.37,36.39,42500.0,18.4858,18.4909,18.4756,18.4858,42500.0
2013-08-28 11:40:00,36.39,36.41,36.36,36.38,52600.0,18.4858,18.496,18.4706,18.4807,52600.0
2013-08-28 11:50:00,36.38,36.39,36.35,36.39,65000.0,18.4807,18.4858,18.4655,18.4858,65000.0
2013-08-28 12:00:00,36.39,36.41,36.37,36.37,151200.0,18.4858,18.496,18.4756,18.4756,151200.0
2013-08-28 12:10:00,36.38,36.38,36.31,36.32,67000.0,18.4807,18.4807,18.4452,18.4502,67000.0
2013-08-28 12:20:00,36.33,36.34,36.28,36.32,67200.0,18.4553,18.4604,18.4299,18.4502,67200.0
2013-08-28 12:30:00,36.33,36.34,36.29,36.29,29300.0,18.4553,18.4604,18.435,18.435,29300.0
2013-08-28 12:40:00,36.29,36.3,36.25,36.28,66900.0,18.435,18.4401,18.4147,18.4299,66900.0
2013-08-28 12:50:00,36.28,36.31,36.27,36.29,36700.0,18.4299,18.4452,18.4248,18.435,36700.0
2013-08-28 13:00:00,36.29,36.31,36.27,36.3,69700.0,18.435,18.4452,18.4248,18.4401,69700.0
2013-08-28 13:10:00,36.3,36.31,36.27,36.28,62500.0,18.4401,18.4452,18.4248,18.4299,62500.0
2013-08-28 13:20:00,36.28,36.29,36.26,36.28,26100.0,18.4299,18.435,18.4198,18.4299,26100.0
2013-08-28 13:30:00,36.28,36.3,36.25,36.3,24400.0,18.4299,18.4401,18.4147,18.4401,24400.0
2013-08-28 13:40:00,36.3,36.31,36.27,36.31,37900.0,18.4401,18.4452,18.4248,18.4452,37900.0
2013-08-28 13:50:00,36.31,36.32,36.29,36.31,96500.0,18.4452,18.4502,18.435,18.4452,96500.0
2013-08-28 14:00:00,36.32,36.33,36.3,36.32,41400.0,18.4502,18.4553,18.4401,18.4502,41400.0
2013-08-28 14:10:00,36.32,36.32,36.27,36.27,52100.0,18.4502,18.4502,18.4248,18.4248,52100.0
2013-08-28 14:20:00,36.28,36.29,36.26,36.27,24800.0,18.4299,18.435,18.4198,18.4248,24800.0
2013-08-28 14:30:00,36.27,36.28,36.22,36.22,33600.0,18.4248,18.4299,18.3994,18.3994,33600.0
2013-08-28 14:40:00,36.22,36.23,36.2,36.22,40600.0,18.3994,18.4045,18.3893,18.3994,40600.0
2013-08-28 14:50:00,36.22,36.24,36.2,36.2,44600.0,18.3994,18.4096,18.3893,18.3893,44600.0
2013-08-28 15:00:00,36.21,36.24,36.2,36.24,64700.0,18.3944,18.4096,18.3893,18.4096,64700.0
2013-08-28 15:10:00,36.25,36.29,36.22,36.24,275900.0,18.4147,18.435,18.3994,18.4096,275900.0
2013-08-28 15:20:00,36.24,36.29,36.24,36.26,46300.0,18.4096,18.435,18.4096,18.4198,46300.0
2013-08-28 15:30:00,36.26,36.3,36.24,36.25,76300.0,18.4198,18.4401,18.4096,18.4147,76300.0
2013-08-28 15:40:00,36.25,36.26,36.2,36.22,129200.0,18.4147,18.4198,18.3893,18.3994,129200.0
2013-08-28 15:50:00,36.21,36.24,36.19,36.22,278900.0,18.3944,18.4096,18.3842,18.3994,278900.0
2013-08-29 09:30:00,36.15,36.19,36.0,36.06,93600.0,18.3639,18.3842,18.2877,18.3182,93600.0
2013-08-29 09:40:00,36.05,36.09,36.01,36.08,76000.0,18.3131,18.3334,18.2928,18.3283,76000.0
2013-08-29 09:50:00,36.08,36.18,36.07,36.14,63800.0,18.3283,18.3791,18.3232,18.3588,63800.0
2013-08-29 10:00:00,36.15,36.19,36.12,36.14,56200.0,18.3639,18.3842,18.3486,18.3588,56200.0
2013-08-29 10:10:00,36.14,36.21,36.12,36.2,57900.0,18.3588,18.3944,18.3486,18.3893,57900.0
2013-08-29 10:20:00,36.19,36.2,36.16,36.17,63900.0,18.3842,18.3893,18.369,18.374,63900.0
2013-08-29 10:30:00,36.17,36.2,36.14,36.2,55000.0,18.374,18.3893,18.3588,18.3893,55000.0
2013-08-29 10:40:00,36.2,36.28,36.19,36.25,47200.0,18.3893,18.4299,18.3842,18.4147,47200.0
2013-08-29 10:50:00,36.26,36.31,36.26,36.26,40800.0,18.4198,18.4452,18.4198,18.4198,40800.0
2013-08-29 11:00:00,36.27,36.31,36.26,36.28,64100.0,18.4248,18.4452,18.4198,18.4299,64100.0
2013-08-29 11:10:00,36.28,36.33,36.27,36.27,53600.0,18.4299,18.4553,18.4248,18.4248,53600.0
2013-08-29 11:20:00,36.27,36.29,36.24,36.25,47200.0,18.4248,18.435,18.4096,18.4147,47200.0
2013-08-29 11:30:00,36.25,36.29,36.24,36.26,34600.0,18.4147,18.435,18.4096,18.4198,34600.0
2013-08-29 11:40:00,36.27,36.28,36.25,36.25,24000.0,18.4248,18.4299,18.4147,18.4147,24000.0
2013-08-29 11:50:00,36.25,36.33,36.25,36.32,50800.0,18.4147,18.4553,18.4147,18.4502,50800.0
2013-08-29 12:00:00,36.32,36.35,36.31,36.34,28700.0,18.4502,18.4655,18.4452,18.4604,28700.0
2013-08-29 12:10:00,36.34,36.34,36.29,36.3,56300.0,18.4604,18.4604,18.435,18.4401,56300.0
2013-08-29 12:20:00,36.29,36.3,36.26,36.27,31500.0,18.435,18.4401,18.4198,18.4248,31500.0
2013-08-29 12:30:00,36.27,36.29,36.2,36.21,46900.0,18.4248,18.435,18.3893,18.3944,46900.0
2013-08-29 12:40:00,36.22,36.23,36.19,36.23,31600.0,18.3994,18.4045,18.3842,18.4045,31600.0
2013-08-29 12:50:00,36.23,36.24,36.21,36.24,25300.0,18.4045,18.4096,18.3944,18.4096,25300.0
2013-08-29 13:00:00,36.24,36.27,36.23,36.26,44000.0,18.4096,18.4248,18.4045,18.4198,44000.0
2013-08-29 13:10:00,36.25,36.26,36.22,36.25,25300.0,18.4147,18.4198,18.3994,18.4147,25300.0
2013-08-29 13:20:00,36.24,36.29,36.21,36.27,92600.0,18.4096,18.435,18.3944,18.4248,92600.0
2013-08-29 13:30:00,36.27,36.28,36.2,36.2,39300.0,18.4248,18.4299,18.3893,18.3893,39300.0
2013-08-29 13:40:00,36.2,36.23,36.19,36.21,42400.0,18.3893,18.4045,18.3842,18.3944,42400.0
2013-08-29 13:50:00,36.2,36.24,36.17,36.21,52800.0,18.3893,18.4096,18.374,18.3944,52800.0
2013-08-29 14:00:00,36.21,36.3,36.2,36.29,53300.0,18.3944,18.4401,18.3893,18.435,53300.0
2013-08-29 14:10:00,36.28,36.29,36.23,36.25,24900.0,18.4299,18.435,18.4045,18.4147,24900.0
2013-08-29 14:20:00,36.25,36.29,36.25,36.26,26400.0,18.4147,18.435,18.4147,18.4198,26400.0
2013-08-29 14:30:00,36.26,36.29,36.24,36.26,36000.0,18.4198,18.435,18.4096,18.4198,36000.0
2013-08-29 14:40:00,36.25,36.27,36.25,36.27,33900.0,18.4147,18.4248,18.4147,18.4248,33900.0
2013-08-29 14:50:00,36.27,36.28,36.23,36.26,40400.0,18.4248,18.4299,18.4045,18.4198,40400.0
2013-08-29 15:00:00,36.26,36.26,36.2,36.21,40900.0,18.4198,18.4198,18.3893,18.3944,40900.0
2013-08-29 15:10:00,36.21,36.25,36.21,36.22,66500.0,18.3944,18.4147,18.3944,18.3994,66500.0
2013-08-29 15:20:00,36.22,36.22,36.19,36.2,117300.0,18.3994,18.3994,18.3842,18.3893,117300.0
2013-08-29 15:30:00,36.2,36.23,36.17,36.2,130400.0,18.3893,18.4045,18.374,18.3893,130400.0
2013-08-29 15:40:00,36.19,36.23,36.18,36.2,119600.0,18.3842,18.4045,18.3791,18.3893,119600.0
2013-08-29 15:50:00,36.2,36.25,36.2,36.23,147600.0,18.3893,18.4147,18.3893,18.4045,147600.0
2013-08-30 09:30:00,36.33,36.46,36.26,36.43,64800.0,18.4553,18.5214,18.4198,18.5061,64800.0
2013-08-30 09:40:00,36.43,36.43,36.2,36.2,59500.0,18.5061,18.5061,18.3893,18.3893,59500.0
2013-08-30 09:50:00,36.21,36.27,36.2,36.24,34800.0,18.3944,18.4248,18.3893,18.4096,34800.0
2013-08-30 10:00:00,36.25,36.27,36.2,36.27,42500.0,18.4147,18.4248,18.3893,18.4248,42500.0
2013-08-30 10:10:00,36.26,36.26,36.2,36.23,43400.0,18.4198,18.4198,18.3893,18.4045,43400.0
2013-08-30 10:20:00,36.22,36.25,36.21,36.24,14500.0,18.3994,18.4147,18.3944,18.4096,14500.0
2013-08-30 10:30:00,36.24,36.27,36.2,36.2,54900.0,18.4096,18.4248,18.3893,18.3893,54900.0
2013-08-30 10:40:00,36.21,36.22,36.17,36.2,90200.0,18.3944,18.3994,18.374,18.3893,90200.0
2013-08-30 10:50:00,36.2,36.21,36.18,36.2,54300.0,18.3893,18.3944,18.3791,18.3893,54300.0
2013-08-30 11:00:00,36.2,36.26,36.19,36.26,75800.0,18.3893,18.4198,18.3842,18.4198,75800.0
2013-08-30 11:10:00,36.27,36.27,36.22,36.27,41100.0,18.4248,18.4248,18.3994,18.4248,41100.0
2013-08-30 11:20:00,36.27,36.28,36.22,36.22,35800.0,18.4248,18.4299,18.3994,18.3994,35800.0
2013-08-30 11:30:00,36.22,36.25,36.2,36.2,57700.0,18.3994,18.4147,18.3893,18.3893,57700.0
2013-08-30 11:40:00,36.2,36.26,36.19,36.24,50000.0,18.3893,18.4198,18.3842,18.4096,50000.0
2013-08-30 11:50:00,36.25,36.25,36.18,36.2,51900.0,18.4147,18.4147,18.3791,18.3893,51900.0
2013-08-30 12:00:00,36.21,36.23,36.2,36.22,47400.0,18.3944,18.4045,18.3893,18.3994,47400.0
2013-08-30 12:10:00,36.22,36.23,36.19,36.22,52000.0,18.3994,18.4045,18.3842,18.3994,52000.0
2013-08-30 12:20:00,36.21,36.22,36.19,36.22,36700.0,18.3944,18.3994,18.3842,18.3994,36700.0
2013-08-30 12:30:00,36.22,36.22,36.2,36.21,28900.0,18.3994,18.3994,18.3893,18.3944,28900.0
2013-08-30 12:40:00,36.21,36.22,36.2,36.21,30900.0,18.3944,18.3994,18.3893,18.3944,30900.0
2013-08-30 12:50:00,36.21,36.21,36.17,36.19,30800.0,18.3944,18.3944,18.374,18.3842,30800.0
2013-08-30 13:00:00,36.18,36.18,36.14,36.14,99900.0,18.3791,18.3791,18.3588,18.3588,99900.0
2013-08-30 13:10:00,36.14,36.27,36.14,36.22,66500.0,18.3588,18.4248,18.3588,18.3994,66500.0
2013-08-30 13:20:00,36.22,36.22,36.18,36.21,41200.0,18.3994,18.3994,18.3791,18.3944,41200.0
2013-08-30 13:30:00,36.2,36.21,36.17,36.19,39700.0,18.3893,18.3944,18.374,18.3842,39700.0
2013-08-30 13:40:00,36.19,36.21,36.17,36.17,32500.0,18.3842,18.3944,18.374,18.374,32500.0
2013-08-30 13:50:00,36.17,36.21,36.17,36.18,61600.0,18.374,18.3944,18.374,18.3791,61600.0
2013-08-30 14:00:00,36.19,36.22,36.18,36.21,38800.0,18.3842,18.3994,18.3791,18.3944,38800.0
2013-08-30 14:10:00,36.21,36.23,36.19,36.2,46800.0,18.3944,18.4045,18.3842,18.3893,46800.0
2013-08-30 14:20:00,36.2,36.22,36.18,36.2,59200.0,18.3893,18.3994,18.3791,18.3893,59200.0
2013-08-30 14:30:00,36.2,36.21,36.19,36.21,29600.0,18.3893,18.3944,18.3842,18.3944,29600.0
2013-08-30 14:40:00,36.2,36.21,36.18,36.2,53700.0,18.3893,18.3944,18.3791,18.3893,53700.0
2013-08-30 14:50:00,36.2,36.25,36.19,36.23,53400.0,18.3893,18.4147,18.3842,18.4045,53400.0
2013-08-30 15:00:00,36.23,36.24,36.2,36.22,56600.0,18.4045,18.4096,18.3893,18.3994,56600.0
2013-08-30 15:10:00,36.22,36.29,36.21,36.28,58500.0,18.3994,18.435,18.3944,18.4299,58500.0
2013-08-30 15:20:00,36.28,36.29,36.25,36.27,79200.0,18.4299,18.435,18.4147,18.4248,79200.0
2013-08-30 15:30:00,36.27,36.27,36.21,36.22,62400.0,18.4248,18.4248,18.3944,18.3994,62400.0
2013-08-30 15:40:00,36.22,36.22,36.14,36.17,169100.0,18.3994,18.3994,18.3588,18.374,169100.0
2013-08-30 15:50:00,36.17,36.27,36.14,36.23,370800.0,18.374,18.4248,18.3588,18.4045,370800.0
2013-09-03 09:30:00,36.6,36.64,36.43,36.54,152100.0,18.5925,18.6128,18.5061,18.562,152100.0
2013-09-03 09:40:00,36.54,36.56,36.51,36.52,131100.0,18.562,18.5722,18.5468,18.5518,131100.0
2013-09-03 09:50:00,36.52,36.54,36.4,36.4,100900.0,18.5518,18.562,18.4909,18.4909,100900.0
2013-09-03 10:00:00,36.41,36.41,36.3,36.37,97400.0,18.496,18.496,18.4401,18.4756,97400.0
2013-09-03 10:10:00,36.37,36.38,36.27,36.28,92500.0,18.4756,18.4807,18.4248,18.4299,92500.0
2013-09-03 10:20:00,36.29,36.29,36.13,36.14,283400.0,18.435,18.435,18.3537,18.3588,283400.0
2013-09-03 10:30:00,36.14,36.22,36.13,36.2,107100.0,18.3588,18.3994,18.3537,18.3893,107100.0
2013-09-03 10:40:00,36.2,36.2,36.17,36.19,116300.0,18.3893,18.3893,18.374,18.3842,116300.0
2013-09-03 10:50:00,36.18,36.19,36.08,36.08,162800.0,18.3791,18.3842,18.3283,18.3283,162800.0
2013-09-03 11:00:00,36.08,36.12,36.0,36.08,111600.0,18.3283,18.3486,18.2877,18.3283,111600.0
2013-09-03 11:10:00,36.08,36.11,36.03,36.09,90800.0,18.3283,18.3436,18.3029,18.3334,90800.0
2013-09-03 11:20:00,36.09,36.12,36.0,36.05,175900.0,18.3334,18.3486,18.2877,18.3131,175900.0
2013-09-03 11:30:00,36.05,36.09,36.0,36.01,104000.0,18.3131,18.3334,18.2877,18.2928,104000.0
2013-09-03 11:40:00,36.01,36.01,35.95,36.01,133300.0,18.2928,18.2928,18.2623,18.2928,133300.0
2013-09-03 11:50:00,36.02,36.02,35.9,35.91,91700.0,18.2978,18.2978,18.2369,18.242,91700.0
2013-09-03 12:00:00,35.91,35.94,35.91,35.91,62200.0,18.242,18.2572,18.242,18.242,62200.0
2013-09-03 12:10:00,35.91,35.91,35.84,35.84,71800.0,18.242,18.242,18.2064,18.2064,71800.0
2013-09-03 12:20:00,35.84,35.91,35.83,35.9,83400.0,18.2064,18.242,18.2013,18.2369,83400.0
2013-09-03 12:30:00,35.9,35.94,35.9,35.94,38200.0,18.2369,18.2572,18.2369,18.2572,38200.0
2013-09-03 12:40:00,35.93,35.95,35.88,35.9,97200.0,18.2521,18.2623,18.2267,18.2369,97200.0
2013-09-03 12:50:00,35.89,35.91,35.86,35.91,110800.0,18.2318,18.242,18.2166,18.242,110800.0
2013-09-03 13:00:00,35.91,35.95,35.89,35.95,138300.0,18.242,18.2623,18.2318,18.2623,138300.0
2013-09-03 13:10:00,35.95,36.0,35.87,35.88,48300.0,18.2623,18.2877,18.2216,18.2267,48300.0
2013-09-03 13:20:00,35.87,35.91,35.87,35.91,33200.0,18.2216,18.242,18.2216,18.242,33200.0
2013-09-03 13:30:00,35.9,35.92,35.9,35.9,43000.0,18.2369,18.247,18.2369,18.2369,43000.0
2013-09-03 13:40:00,35.9,35.91,35.82,35.84,77300.0,18.2369,18.242,18.1962,18.2064,77300.0
2013-09-03 13:50:00,35.85,35.86,35.79,35.79,128800.0,18.2115,18.2166,18.181,18.181,128800.0
2013-09-03 14:00:00,35.8,35.82,35.79,35.81,62500.0,18.1861,18.1962,18.181,18.1912,62500.0
2013-09-03 14:10:00,35.8,35.83,35.79,35.81,75300.0,18.1861,18.2013,18.181,18.1912,75300.0
2013-09-03 14:20:00,35.8,35.82,35.73,35.78,79500.0,18.1861,18.1962,18.1505,18.1759,79500.0
2013-09-03 14:30:00,35.78,35.81,35.73,35.75,59400.0,18.1759,18.1912,18.1505,18.1607,59400.0
2013-09-03 14:40:00,35.74,35.75,35.65,35.65,80100.0,18.1556,18.1607,18.1099,18.1099,80100.0
2013-09-03 14:50:00,35.66,35.7,35.63,35.64,110100.0,18.115,18.1353,18.0997,18.1048,110100.0
2013-09-03 15:00:00,35.65,35.85,35.63,35.85,206000.0,18.1099,18.2115,18.0997,18.2115,206000.0
2013-09-03 15:10:00,35.86,35.87,35.83,35.85,144800.0,18.2166,18.2216,18.2013,18.2115,144800.0
2013-09-03 15:20:00,35.86,35.9,35.85,35.88,117000.0,18.2166,18.2369,18.2115,18.2267,117000.0
2013-09-03 15:30:00,35.88,36.01,35.88,35.99,244500.0,18.2267,18.2928,18.2267,18.2826,244500.0
2013-09-03 15:40:00,36.0,36.0,35.9,35.9,231100.0,18.2877,18.2877,18.2369,18.2369,231100.0
2013-09-03 15:50:00,35.91,35.98,35.89,35.92,387300.0,18.242,18.2775,18.2318,18.247,387300.0
2013-09-04 09:30:00,36.26,36.26,35.66,35.73,193100.0,18.4198,18.4198,18.115,18.1505,193100.0
2013-09-04 09:40:00,35.73,35.77,35.66,35.73,111300.0,18.1505,18.1708,18.115,18.1505,111300.0
2013-09-04 09:50:00,35.74,35.77,35.7,35.73,63700.0,18.1556,18.1708,18.1353,18.1505,63700.0
2013-09-04 10:00:00,35.73,35.78,35.69,35.7,126700.0,18.1505,18.1759,18.1302,18.1353,126700.0
2013-09-04 10:10:00,35.7,35.71,35.68,35.68,70900.0,18.1353,18.1404,18.1251,18.1251,70900.0
2013-09-04 10:20:00,35.68,35.71,35.63,35.63,104600.0,18.1251,18.1404,18.0997,18.0997,104600.0
2013-09-04 10:30:00,35.63,35.64,35.46,35.51,243500.0,18.0997,18.1048,18.0134,18.0388,243500.0
2013-09-04 10:40:00,35.51,35.51,35.36,35.44,389900.0,18.0388,18.0388,17.9626,18.0032,389900.0
2013-09-04 10:50:00,35.44,35.51,35.41,35.45,156100.0,18.0032,18.0388,17.988,18.0083,156100.0
2013-09-04 11:00:00,35.45,35.47,35.38,35.39,228200.0,18.0083,18.0185,17.9727,17.9778,228200.0
2013-09-04 11:10:00,35.39,35.41,35.35,35.37,128800.0,17.9778,17.988,17.9575,17.9677,128800.0
2013-09-04 11:20:00,35.37,35.45,35.37,35.45,126200.0,17.9677,18.0083,17.9677,18.0083,126200.0
2013-09-04 11:30:00,35.45,35.47,35.41,35.41,130000.0,18.0083,18.0185,17.988,17.988,130000.0
2013-09-04 11:40:00,35.41,35.5,35.4,35.47,97000.0,17.988,18.0337,17.9829,18.0185,97000.0
2013-09-04 11:50:00,35.48,35.51,35.46,35.51,78500.0,18.0235,18.0388,18.0134,18.0388,78500.0
2013-09-04 12:00:00,35.51,35.53,35.49,35.5,99700.0,18.0388,18.0489,18.0286,18.0337,99700.0
2013-09-04 12:10:00,35.5,35.51,35.49,35.51,56200.0,18.0337,18.0388,18.0286,18.0388,56200.0
2013-09-04 12:20:00,35.51,35.51,35.4,35.45,153400.0,18.0388,18.0388,17.9829,18.0083,153400.0
2013-09-04 12:30:00,35.45,35.58,35.45,35.56,86700.0,18.0083,18.0743,18.0083,18.0642,86700.0
2013-09-04 12:40:00,35.56,35.6,35.55,35.59,69900.0,18.0642,18.0845,18.0591,18.0794,69900.0
2013-09-04 12:50:00,35.59,35.59,35.54,35.57,46700.0,18.0794,18.0794,18.054,18.0693,46700.0
2013-09-04 13:00:00,35.56,35.57,35.52,35.53,103700.0,18.0642,18.0693,18.0439,18.0489,103700.0
2013-09-04 13:10:00,35.53,35.55,35.5,35.52,89700.0,18.0489,18.0591,18.0337,18.0439,89700.0
2013-09-04 13:20:00,35.52,35.54,35.52,35.52,72300.0,18.0439,18.054,18.0439,18.0439,72300.0
2013-09-04 13:30:00,35.53,35.54,35.5,35.51,78500.0,18.0489,18.054,18.0337,18.0388,78500.0
2013-09-04 13:40:00,35.5,35.51,35.44,35.45,243600.0,18.0337,18.0388,18.0032,18.0083,243600.0
2013-09-04 13:50:00,35.45,35.45,35.41,35.43,53200.0,18.0083,18.0083,17.988,17.9981,53200.0
2013-09-04 14:00:00,35.43,35.43,35.38,35.39,100200.0,17.9981,17.9981,17.9727,17.9778,100200.0
2013-09-04 14:10:00,35.39,35.46,35.38,35.41,206200.0,17.9778,18.0134,17.9727,17.988,206200.0
2013-09-04 14:20:00,35.42,35.45,35.37,35.4,226400.0,17.9931,18.0083,17.9677,17.9829,226400.0
2013-09-04 14:30:00,35.4,35.41,35.39,35.4,88700.0,17.9829,17.988,17.9778,17.9829,88700.0
2013-09-04 14:40:00,35.4,35.41,35.33,35.35,372600.0,17.9829,17.988,17.9473,17.9575,372600.0
2013-09-04 14:50:00,35.35,35.36,35.32,35.33,188900.0,17.9575,17.9626,17.9423,17.9473,188900.0
2013-09-04 15:00:00,35.33,35.34,35.27,35.3,222200.0,17.9473,17.9524,17.9169,17.9321,222200.0
2013-09-04 15:10:00,35.3,35.31,35.26,35.26,294500.0,17.9321,17.9372,17.9118,17.9118,294500.0
2013-09-04 15:20:00,35.26,35.27,35.17,35.2,485800.0,17.9118,17.9169,17.8661,17.8813,485800.0
2013-09-04 15:30:00,35.2,35.2,35.12,35.12,533700.0,17.8813,17.8813,17.8407,17.8407,533700.0
2013-09-04 15:40:00,35.13,35.13,35.03,35.11,933800.0,17.8457,17.8457,17.7949,17.8356,933800.0
2013-09-04 15:50:00,35.11,35.15,35.09,35.15,1274900.0,17.8356,17.8559,17.8254,17.8559,1274900.0
2013-09-05 09:30:00,35.24,35.43,35.18,35.42,291400.0,17.9016,17.9981,17.8711,17.9931,291400.0
2013-09-05 09:40:00,35.41,35.5,35.39,35.39,149300.0,17.988,18.0337,17.9778,17.9778,149300.0
2013-09-05 09:50:00,35.4,35.49,35.39,35.48,221900.0,17.9829,18.0286,17.9778,18.0235,221900.0
2013-09-05 10:00:00,35.48,35.61,35.48,35.54,253400.0,18.0235,18.0896,18.0235,18.054,253400.0
2013-09-05 10:10:00,35.55,35.56,35.45,35.47,127200.0,18.0591,18.0642,18.0083,18.0185,127200.0
2013-09-05 10:20:00,35.47,35.48,35.37,35.37,111200.0,18.0185,18.0235,17.9677,17.9677,111200.0
2013-09-05 10:30:00,35.36,35.41,35.32,35.37,110800.0,17.9626,17.988,17.9423,17.9677,110800.0
2013-09-05 10:40:00,35.37,35.42,35.37,35.41,131500.0,17.9677,17.9931,17.9677,17.988,131500.0
2013-09-05 10:50:00,35.41,35.42,35.4,35.4,119000.0,17.988,17.9931,17.9829,17.9829,119000.0
2013-09-05 11:00:00,35.41,35.41,35.33,35.35,110700.0,17.988,17.988,17.9473,17.9575,110700.0
2013-09-05 11:10:00,35.35,35.35,35.33,35.34,63900.0,17.9575,17.9575,17.9473,17.9524,63900.0
2013-09-05 11:20:00,35.34,35.34,35.24,35.25,197500.0,17.9524,17.9524,17.9016,17.9067,197500.0
2013-09-05 11:30:00,35.25,35.25,35.2,35.21,117900.0,17.9067,17.9067,17.8813,17.8864,117900.0
2013-09-05 11:40:00,35.2,35.21,35.19,35.19,103600.0,17.8813,17.8864,17.8762,17.8762,103600.0
2013-09-05 11:50:00,35.2,35.2,35.15,35.16,87600.0,17.8813,17.8813,17.8559,17.861,87600.0
2013-09-05 12:00:00,35.16,35.16,35.12,35.14,82400.0,17.861,17.861,17.8407,17.8508,82400.0
2013-09-05 12:10:00,35.14,35.18,35.13,35.18,58600.0,17.8508,17.8711,17.8457,17.8711,58600.0
2013-09-05 12:20:00,35.18,35.22,35.18,35.2,68400.0,17.8711,17.8915,17.8711,17.8813,68400.0
2013-09-05 12:30:00,35.21,35.21,35.18,35.18,71800.0,17.8864,17.8864,17.8711,17.8711,71800.0
2013-09-05 12:40:00,35.18,35.19,35.14,35.16,86700.0,17.8711,17.8762,17.8508,17.861,86700.0
2013-09-05 12:50:00,35.16,35.17,35.14,35.15,44600.0,17.861,17.8661,17.8508,17.8559,44600.0
2013-09-05 13:00:00,35.15,35.16,35.12,35.13,85900.0,17.8559,17.861,17.8407,17.8457,85900.0
2013-09-05 13:10:00,35.13,35.15,35.11,35.15,66200.0,17.8457,17.8559,17.8356,17.8559,66200.0
2013-09-05 13:20:00,35.15,35.27,35.15,35.27,78900.0,17.8559,17.9169,17.8559,17.9169,78900.0
2013-09-05 13:30:00,35.27,35.35,35.26,35.32,81100.0,17.9169,17.9575,17.9118,17.9423,81100.0
2013-09-05 13:40:00,35.32,35.34,35.29,35.31,62000.0,17.9423,17.9524,17.927,17.9372,62000.0
2013-09-05 13:50:00,35.32,35.32,35.3,35.3,43600.0,17.9423,17.9423,17.9321,17.9321,43600.0
2013-09-05 14:00:00,35.3,35.33,35.29,35.3,88400.0,17.9321,17.9473,17.927,17.9321,88400.0
2013-09-05 14:10:00,35.29,35.3,35.26,35.26,69000.0,17.927,17.9321,17.9118,17.9118,69000.0
2013-09-05 14:20:00,35.27,35.27,35.21,35.21,109200.0,17.9169,17.9169,17.8864,17.8864,109200.0
2013-09-05 14:30:00,35.22,35.23,35.21,35.22,56000.0,17.8915,17.8965,17.8864,17.8915,56000.0
2013-09-05 14:40:00,35.22,35.24,35.2,35.24,113400.0,17.8915,17.9016,17.8813,17.9016,113400.0
2013-09-05 14:50:00,35.24,35.26,35.23,35.26,90200.0,17.9016,17.9118,17.8965,17.9118,90200.0
2013-09-05 15:00:00,35.26,35.26,35.2,35.2,143800.0,17.9118,17.9118,17.8813,17.8813,143800.0
2013-09-05 15:10:00,35.21,35.22,35.16,35.18,126700.0,17.8864,17.8915,17.861,17.8711,126700.0
2013-09-05 15:20:00,35.18,35.18,35.14,35.17,155600.0,17.8711,17.8711,17.8508,17.8661,155600.0
2013-09-05 15:30:00,35.17,35.18,35.11,35.16,200400.0,17.8661,17.8711,17.8356,17.861,200400.0
2013-09-05 15:40:00,35.16,35.19,35.12,35.19,251800.0,17.861,17.8762,17.8407,17.8762,251800.0
2013-09-05 15:50:00,35.19,35.2,35.09,35.11,608600.0,17.8762,17.8813,17.8254,17.8356,608600.0
2013-09-06 09:30:00,35.29,35.44,35.28,35.28,102200.0,17.927,18.0032,17.9219,17.9219,102200.0
2013-09-06 09:40:00,35.29,35.29,35.01,35.09,221700.0,17.927,17.927,17.7848,17.8254,221700.0
2013-09-06 09:50:00,35.09,35.2,35.07,35.08,143300.0,17.8254,17.8813,17.8153,17.8203,143300.0
2013-09-06 10:00:00,35.09,35.09,34.95,35.03,203800.0,17.8254,17.8254,17.7543,17.7949,203800.0
2013-09-06 10:10:00,35.02,35.04,34.98,34.99,188400.0,17.7899,17.8,17.7695,17.7746,188400.0
2013-09-06 10:20:00,34.99,35.04,34.97,34.99,139500.0,17.7746,17.8,17.7645,17.7746,139500.0
2013-09-06 10:30:00,34.99,35.15,34.99,35.12,140100.0,17.7746,17.8559,17.7746,17.8407,140100.0
2013-09-06 10:40:00,35.12,35.21,35.12,35.2,118300.0,17.8407,17.8864,17.8407,17.8813,118300.0
2013-09-06 10:50:00,35.2,35.27,35.19,35.23,98500.0,17.8813,17.9169,17.8762,17.8965,98500.0
2013-09-06 11:00:00,35.23,35.25,35.19,35.19,74700.0,17.8965,17.9067,17.8762,17.8762,74700.0
2013-09-06 11:10:00,35.2,35.21,35.17,35.18,113400.0,17.8813,17.8864,17.8661,17.8711,113400.0
2013-09-06 11:20:00,35.18,35.18,35.1,35.12,131000.0,17.8711,17.8711,17.8305,17.8407,131000.0
2013-09-06 11:30:00,35.12,35.14,35.11,35.13,121300.0,17.8407,17.8508,17.8356,17.8457,121300.0
2013-09-06 11:40:00,35.14,35.17,35.11,35.17,52100.0,17.8508,17.8661,17.8356,17.8661,52100.0
2013-09-06 11:50:00,35.17,35.21,35.16,35.2,87100.0,17.8661,17.8864,17.861,17.8813,87100.0
2013-09-06 12:00:00,35.2,35.24,35.19,35.24,191200.0,17.8813,17.9016,17.8762,17.9016,191200.0
2013-09-06 12:10:00,35.24,35.29,35.24,35.29,57800.0,17.9016,17.927,17.9016,17.927,57800.0
2013-09-06 12:20:00,35.28,35.3,35.24,35.24,63500.0,17.9219,17.9321,17.9016,17.9016,63500.0
2013-09-06 12:30:00,35.24,35.28,35.23,35.24,94300.0,17.9016,17.9219,17.8965,17.9016,94300.0
2013-09-06 12:40:00,35.23,35.26,35.22,35.24,22700.0,17.8965,17.9118,17.8915,17.9016,22700.0
2013-09-06 12:50:00,35.25,35.26,35.24,35.26,83000.0,17.9067,17.9118,17.9016,17.9118,83000.0
2013-09-06 13:00:00,35.27,35.32,35.27,35.3,54600.0,17.9169,17.9423,17.9169,17.9321,54600.0
2013-09-06 13:10:00,35.3,35.4,35.3,35.4,44900.0,17.9321,17.9829,17.9321,17.9829,44900.0
2013-09-06 13:20:00,35.4,35.41,35.3,35.3,120000.0,17.9829,17.988,17.9321,17.9321,120000.0
2013-09-06 13:30:00,35.31,35.32,35.29,35.31,46600.0,17.9372,17.9423,17.927,17.9372,46600.0
2013-09-06 13:40:00,35.31,35.33,35.29,35.3,116700.0,17.9372,17.9473,17.927,17.9321,116700.0
2013-09-06 13:50:00,35.3,35.32,35.29,35.29,79100.0,17.9321,17.9423,17.927,17.927,79100.0
2013-09-06 14:00:00,35.3,35.32,35.29,35.3,69200.0,17.9321,17.9423,17.927,17.9321,69200.0
2013-09-06 14:10:00,35.31,35.31,35.24,35.25,119200.0,17.9372,17.9372,17.9016,17.9067,119200.0
2013-09-06 14:20:00,35.25,35.31,35.24,35.31,110400.0,17.9067,17.9372,17.9016,17.9372,110400.0
2013-09-06 14:30:00,35.31,35.31,35.26,35.29,156500.0,17.9372,17.9372,17.9118,17.927,156500.0
2013-09-06 14:40:00,35.29,35.29,35.27,35.28,43800.0,17.927,17.927,17.9169,17.9219,43800.0
2013-09-06 14:50:00,35.28,35.28,35.23,35.25,82200.0,17.9219,17.9219,17.8965,17.9067,82200.0
2013-09-06 15:00:00,35.25,35.26,35.17,35.18,101300.0,17.9067,17.9118,17.8661,17.8711,101300.0
2013-09-06 15:10:00,35.18,35.18,35.14,35.15,106300.0,17.8711,17.8711,17.8508,17.8559,106300.0
2013-09-06 15:20:00,35.15,35.19,35.14,35.19,274300.0,17.8559,17.8762,17.8508,17.8762,274300.0
2013-09-06 15:30:00,35.19,35.2,35.15,35.19,105300.0,17.8762,17.8813,17.8559,17.8762,105300.0
2013-09-06 15:40:00,35.2,35.21,35.14,35.15,156600.0,17.8813,17.8864,17.8508,17.8559,156600.0
2013-09-06 15:50:00,35.15,35.18,35.08,35.1,435500.0,17.8559,17.8711,17.8203,17.8305,435500.0
2013-09-09 09:30:00,35.29,35.5,35.27,35.32,183700.0,17.927,18.0337,17.9169,17.9423,183700.0
2013-09-09 09:40:00,35.31,35.53,35.31,35.51,128500.0,17.9372,18.0489,17.9372,18.0388,128500.0
2013-09-09 09:50:00,35.5,35.54,35.44,35.44,170100.0,18.0337,18.054,18.0032,18.0032,170100.0
2013-09-09 10:00:00,35.45,35.6,35.45,35.56,139600.0,18.0083,18.0845,18.0083,18.0642,139600.0
2013-09-09 10:10:00,35.56,35.59,35.5,35.59,82600.0,18.0642,18.0794,18.0337,18.0794,82600.0
2013-09-09 10:20:00,35.59,35.6,35.5,35.5,66700.0,18.0794,18.0845,18.0337,18.0337,66700.0
2013-09-09 10:30:00,35.49,35.54,35.49,35.52,93300.0,18.0286,18.054,18.0286,18.0439,93300.0
2013-09-09 10:40:00,35.52,35.53,35.51,35.52,76400.0,18.0439,18.0489,18.0388,18.0439,76400.0
2013-09-09 10:50:00,35.52,35.58,35.52,35.57,74200.0,18.0439,18.0743,18.0439,18.0693,74200.0
2013-09-09 11:00:00,35.57,35.61,35.57,35.61,66800.0,18.0693,18.0896,18.0693,18.0896,66800.0
2013-09-09 11:10:00,35.61,35.63,35.59,35.63,50100.0,18.0896,18.0997,18.0794,18.0997,50100.0
2013-09-09 11:20:00,35.62,35.62,35.57,35.58,41700.0,18.0946,18.0946,18.0693,18.0743,41700.0
2013-09-09 11:30:00,35.59,35.61,35.57,35.61,48400.0,18.0794,18.0896,18.0693,18.0896,48400.0
2013-09-09 11:40:00,35.61,35.61,35.58,35.61,47500.0,18.0896,18.0896,18.0743,18.0896,47500.0
2013-09-09 11:50:00,35.61,35.62,35.58,35.61,34500.0,18.0896,18.0946,18.0743,18.0896,34500.0
2013-09-09 12:00:00,35.61,35.66,35.61,35.64,247000.0,18.0896,18.115,18.0896,18.1048,247000.0
2013-09-09 12:10:00,35.64,35.64,35.62,35.63,61800.0,18.1048,18.1048,18.0946,18.0997,61800.0
2013-09-09 12:20:00,35.62,35.63,35.6,35.6,47600.0,18.0946,18.0997,18.0845,18.0845,47600.0
2013-09-09 12:30:00,35.6,35.61,35.59,35.61,30600.0,18.0845,18.0896,18.0794,18.0896,30600.0
2013-09-09 12:40:00,35.6,35.61,35.55,35.57,53200.0,18.0845,18.0896,18.0591,18.0693,53200.0
2013-09-09 12:50:00,35.56,35.61,35.56,35.6,58800.0,18.0642,18.0896,18.0642,18.0845,58800.0
2013-09-09 13:00:00,35.6,35.61,35.59,35.6,52400.0,18.0845,18.0896,18.0794,18.0845,52400.0
2013-09-09 13:10:00,35.6,35.65,35.59,35.61,118600.0,18.0845,18.1099,18.0794,18.0896,118600.0
2013-09-09 13:20:00,35.61,35.64,35.6,35.63,48200.0,18.0896,18.1048,18.0845,18.0997,48200.0
2013-09-09 13:30:00,35.63,35.64,35.59,35.61,44500.0,18.0997,18.1048,18.0794,18.0896,44500.0
2013-09-09 13:40:00,35.61,35.63,35.59,35.6,50700.0,18.0896,18.0997,18.0794,18.0845,50700.0
2013-09-09 13:50:00,35.61,35.61,35.56,35.61,79600.0,18.0896,18.0896,18.0642,18.0896,79600.0
2013-09-09 14:00:00,35.61,35.64,35.61,35.63,57300.0,18.0896,18.1048,18.0896,18.0997,57300.0
2013-09-09 14:10:00,35.63,35.64,35.6,35.63,85300.0,18.0997,18.1048,18.0845,18.0997,85300.0
2013-09-09 14:20:00,35.62,35.64,35.61,35.62,65700.0,18.0946,18.1048,18.0896,18.0946,65700.0
2013-09-09 14:30:00,35.63,35.67,35.62,35.64,53200.0,18.0997,18.12,18.0946,18.1048,53200.0
2013-09-09 14:40:00,35.65,35.67,35.64,35.64,48100.0,18.1099,18.12,18.1048,18.1048,48100.0
2013-09-09 14:50:00,35.64,35.66,35.64,35.65,60500.0,18.1048,18.115,18.1048,18.1099,60500.0
2013-09-09 15:00:00,35.65,35.66,35.64,35.66,126900.0,18.1099,18.115,18.1048,18.115,126900.0
2013-09-09 15:10:00,35.66,35.71,35.65,35.71,137600.0,18.115,18.1404,18.1099,18.1404,137600.0
2013-09-09 15:20:00,35.7,35.71,35.67,35.7,110600.0,18.1353,18.1404,18.12,18.1353,110600.0
2013-09-09 15:30:00,35.7,35.71,35.67,35.67,130100.0,18.1353,18.1404,18.12,18.12,130100.0
2013-09-09 15:40:00,35.67,35.68,35.58,35.58,252500.0,18.12,18.1251,18.0743,18.0743,252500.0
2013-09-09 15:50:00,35.59,35.68,35.58,35.58,626200.0,18.0794,18.1251,18.0743,18.0743,626200.0
2013-09-10 09:30:00,35.64,35.72,35.53,35.64,179700.0,18.1048,18.1454,18.0489,18.1048,179700.0
2013-09-10 09:40:00,35.64,35.72,35.63,35.71,186800.0,18.1048,18.1454,18.0997,18.1404,186800.0
2013-09-10 09:50:00,35.71,35.87,35.7,35.86,204000.0,18.1404,18.2216,18.1353,18.2166,204000.0
2013-09-10 10:00:00,35.86,35.95,35.84,35.9,151000.0,18.2166,18.2623,18.2064,18.2369,151000.0
2013-09-10 10:10:00,35.9,35.91,35.84,35.86,127600.0,18.2369,18.242,18.2064,18.2166,127600.0
2013-09-10 10:20:00,35.87,35.92,35.85,35.88,147000.0,18.2216,18.247,18.2115,18.2267,147000.0
2013-09-10 10:30:00,35.88,36.03,35.88,36.01,269600.0,18.2267,18.3029,18.2267,18.2928,269600.0
2013-09-10 10:40:00,36.0,36.01,35.95,35.95,142600.0,18.2877,18.2928,18.2623,18.2623,142600.0
2013-09-10 10:50:00,35.94,35.95,35.89,35.9,94100.0,18.2572,18.2623,18.2318,18.2369,94100.0
2013-09-10 11:00:00,35.91,36.0,35.91,35.95,133500.0,18.242,18.2877,18.242,18.2623,133500.0
2013-09-10 11:10:00,35.96,36.0,35.92,35.94,123800.0,18.2674,18.2877,18.247,18.2572,123800.0
2013-09-10 11:20:00,35.95,35.96,35.94,35.95,71700.0,18.2623,18.2674,18.2572,18.2623,71700.0
2013-09-10 11:30:00,35.94,35.95,35.92,35.95,64900.0,18.2572,18.2623,18.247,18.2623,64900.0
2013-09-10 11:40:00,35.94,35.98,35.93,35.95,81100.0,18.2572,18.2775,18.2521,18.2623,81100.0
2013-09-10 11:50:00,35.95,35.96,35.91,35.92,69500.0,18.2623,18.2674,18.242,18.247,69500.0
2013-09-10 12:00:00,35.92,35.98,35.91,35.98,51200.0,18.247,18.2775,18.242,18.2775,51200.0
2013-09-10 12:10:00,35.98,36.01,35.98,36.01,33800.0,18.2775,18.2928,18.2775,18.2928,33800.0
2013-09-10 12:20:00,36.01,36.01,35.97,35.98,118500.0,18.2928,18.2928,18.2724,18.2775,118500.0
2013-09-10 12:30:00,35.99,36.02,35.98,36.0,62300.0,18.2826,18.2978,18.2775,18.2877,62300.0
2013-09-10 12:40:00,35.99,36.02,35.98,35.98,96200.0,18.2826,18.2978,18.2775,18.2775,96200.0
2013-09-10 12:50:00,35.98,36.02,35.97,36.0,2802300.0,18.2775,18.2978,18.2724,18.2877,2802300.0
2013-09-10 13:00:00,36.01,36.16,36.0,36.15,169800.0,18.2928,18.369,18.2877,18.3639,169800.0
2013-09-10 13:10:00,36.15,36.25,36.14,36.24,125800.0,18.3639,18.4147,18.3588,18.4096,125800.0
2013-09-10 13:20:00,36.23,36.26,36.2,36.21,90000.0,18.4045,18.4198,18.3893,18.3944,90000.0
2013-09-10 13:30:00,36.21,36.21,36.13,36.14,100400.0,18.3944,18.3944,18.3537,18.3588,100400.0
2013-09-10 13:40:00,36.13,36.18,36.12,36.16,143300.0,18.3537,18.3791,18.3486,18.369,143300.0
2013-09-10 13:50:00,36.16,36.19,36.14,36.19,82300.0,18.369,18.3842,18.3588,18.3842,82300.0
2013-09-10 14:00:00,36.18,36.21,36.16,36.17,125200.0,18.3791,18.3944,18.369,18.374,125200.0
2013-09-10 14:10:00,36.17,36.18,36.15,36.17,63600.0,18.374,18.3791,18.3639,18.374,63600.0
2013-09-10 14:20:00,36.17,36.2,36.16,36.2,108900.0,18.374,18.3893,18.369,18.3893,108900.0
2013-09-10 14:30:00,36.2,36.2,36.08,36.08,79900.0,18.3893,18.3893,18.3283,18.3283,79900.0
2013-09-10 14:40:00,36.09,36.11,36.08,36.09,74700.0,18.3334,18.3436,18.3283,18.3334,74700.0
2013-09-10 14:50:00,36.09,36.13,36.09,36.13,123700.0,18.3334,18.3537,18.3334,18.3537,123700.0
2013-09-10 15:00:00,36.13,36.17,36.12,36.13,100300.0,18.3537,18.374,18.3486,18.3537,100300.0
2013-09-10 15:10:00,36.14,36.16,36.12,36.15,189800.0,18.3588,18.369,18.3486,18.3639,189800.0
2013-09-10 15:20:00,36.15,36.18,36.14,36.18,268200.0,18.3639,18.3791,18.3588,18.3791,268200.0
2013-09-10 15:30:00,36.18,36.19,36.13,36.14,144300.0,18.3791,18.3842,18.3537,18.3588,144300.0
2013-09-10 15:40:00,36.14,36.22,36.14,36.2,361000.0,18.3588,18.3994,18.3588,18.3893,361000.0
2013-09-10 15:50:00,36.21,36.21,36.11,36.19,639500.0,18.3944,18.3944,18.3436,18.3842,639500.0
2013-09-11 09:30:00,35.83,35.88,35.61,35.62,215100.0,18.3878,18.4135,18.2749,18.28,215100.0
2013-09-11 09:40:00,35.63,35.7,35.62,35.65,216600.0,18.2852,18.3211,18.28,18.2954,216600.0
2013-09-11 09:50:00,35.65,35.69,35.63,35.66,112000.0,18.2954,18.3159,18.2852,18.3006,112000.0
2013-09-11 10:00:00,35.66,35.67,35.48,35.49,112700.0,18.3006,18.3057,18.2082,18.2133,112700.0
2013-09-11 10:10:00,35.49,35.51,35.48,35.49,87200.0,18.2133,18.2236,18.2082,18.2133,87200.0
2013-09-11 10:20:00,35.5,35.55,35.4,35.54,214000.0,18.2184,18.2441,18.1671,18.239,214000.0
2013-09-11 10:30:00,35.54,35.61,35.53,35.53,156500.0,18.239,18.2749,18.2338,18.2338,156500.0
2013-09-11 10:40:00,35.54,35.54,35.46,35.47,91500.0,18.239,18.239,18.1979,18.203,91500.0
2013-09-11 10:50:00,35.47,35.49,35.44,35.48,71700.0,18.203,18.2133,18.1877,18.2082,71700.0
2013-09-11 11:00:00,35.48,35.49,35.45,35.46,91700.0,18.2082,18.2133,18.1928,18.1979,91700.0
2013-09-11 11:10:00,35.46,35.49,35.45,35.48,73100.0,18.1979,18.2133,18.1928,18.2082,73100.0
2013-09-11 11:20:00,35.48,35.5,35.47,35.48,61700.0,18.2082,18.2184,18.203,18.2082,61700.0
2013-09-11 11:30:00,35.48,35.55,35.48,35.54,107600.0,18.2082,18.2441,18.2082,18.239,107600.0
2013-09-11 11:40:00,35.55,35.55,35.5,35.51,75400.0,18.2441,18.2441,18.2184,18.2236,75400.0
2013-09-11 11:50:00,35.5,35.51,35.49,35.5,62200.0,18.2184,18.2236,18.2133,18.2184,62200.0
2013-09-11 12:00:00,35.5,35.5,35.48,35.5,35400.0,18.2184,18.2184,18.2082,18.2184,35400.0
2013-09-11 12:10:00,35.49,35.52,35.49,35.52,31300.0,18.2133,18.2287,18.2133,18.2287,31300.0
2013-09-11 12:20:00,35.52,35.58,35.51,35.57,65600.0,18.2287,18.2595,18.2236,18.2544,65600.0
2013-09-11 12:30:00,35.58,35.58,35.56,35.57,40000.0,18.2595,18.2595,18.2492,18.2544,40000.0
2013-09-11 12:40:00,35.56,35.57,35.54,35.55,53800.0,18.2492,18.2544,18.239,18.2441,53800.0
2013-09-11 12:50:00,35.55,35.56,35.55,35.55,60100.0,18.2441,18.2492,18.2441,18.2441,60100.0
2013-09-11 13:00:00,35.55,35.63,35.55,35.62,98100.0,18.2441,18.2852,18.2441,18.28,98100.0
2013-09-11 13:10:00,35.63,35.64,35.62,35.63,106000.0,18.2852,18.2903,18.28,18.2852,106000.0
2013-09-11 13:20:00,35.63,35.71,35.62,35.7,41200.0,18.2852,18.3262,18.28,18.3211,41200.0
2013-09-11 13:30:00,35.71,35.77,35.69,35.69,121100.0,18.3262,18.357,18.3159,18.3159,121100.0
2013-09-11 13:40:00,35.69,35.7,35.69,35.7,63000.0,18.3159,18.3211,18.3159,18.3211,63000.0
2013-09-11 13:50:00,35.69,35.71,35.69,35.7,98500.0,18.3159,18.3262,18.3159,18.3211,98500.0
2013-09-11 14:00:00,35.7,35.8,35.69,35.76,224800.0,18.3211,18.3724,18.3159,18.3519,224800.0
2013-09-11 14:10:00,35.76,35.76,35.75,35.75,49800.0,18.3519,18.3519,18.3467,18.3467,49800.0
2013-09-11 14:20:00,35.76,35.76,35.7,35.75,108000.0,18.3519,18.3519,18.3211,18.3467,108000.0
2013-09-11 14:30:00,35.74,35.79,35.74,35.78,94600.0,18.3416,18.3673,18.3416,18.3621,94600.0
2013-09-11 14:40:00,35.78,35.82,35.77,35.79,66600.0,18.3621,18.3827,18.357,18.3673,66600.0
2013-09-11 14:50:00,35.79,35.8,35.77,35.79,50200.0,18.3673,18.3724,18.357,18.3673,50200.0
2013-09-11 15:00:00,35.79,35.8,35.75,35.76,78100.0,18.3673,18.3724,18.3467,18.3519,78100.0
2013-09-11 15:10:00,35.77,35.8,35.75,35.75,106300.0,18.357,18.3724,18.3467,18.3467,106300.0
2013-09-11 15:20:00,35.75,35.8,35.73,35.73,127400.0,18.3467,18.3724,18.3365,18.3365,127400.0
2013-09-11 15:30:00,35.74,35.77,35.72,35.73,234800.0,18.3416,18.357,18.3313,18.3365,234800.0
2013-09-11 15:40:00,35.73,35.79,35.73,35.76,394900.0,18.3365,18.3673,18.3365,18.3519,394900.0
2013-09-11 15:50:00,35.76,35.81,35.75,35.76,797000.0,18.3519,18.3775,18.3467,18.3519,797000.0
2013-09-12 09:30:00,35.75,35.78,35.62,35.62,106400.0,18.3467,18.3621,18.28,18.28,106400.0
2013-09-12 09:40:00,35.62,35.63,35.55,35.57,97500.0,18.28,18.2852,18.2441,18.2544,97500.0
2013-09-12 09:50:00,35.57,35.57,35.47,35.47,74700.0,18.2544,18.2544,18.203,18.203,74700.0
2013-09-12 10:00:00,35.46,35.51,35.46,35.48,54200.0,18.1979,18.2236,18.1979,18.2082,54200.0
2013-09-12 10:10:00,35.48,35.51,35.47,35.51,42500.0,18.2082,18.2236,18.203,18.2236,42500.0
2013-09-12 10:20:00,35.51,35.51,35.49,35.5,69500.0,18.2236,18.2236,18.2133,18.2184,69500.0
2013-09-12 10:30:00,35.5,35.54,35.46,35.5,185900.0,18.2184,18.239,18.1979,18.2184,185900.0
2013-09-12 10:40:00,35.5,35.52,35.43,35.43,91700.0,18.2184,18.2287,18.1825,18.1825,91700.0
2013-09-12 10:50:00,35.44,35.44,35.38,35.42,60000.0,18.1877,18.1877,18.1569,18.1774,60000.0
2013-09-12 11:00:00,35.42,35.45,35.41,35.42,93200.0,18.1774,18.1928,18.1723,18.1774,93200.0
2013-09-12 11:10:00,35.42,35.45,35.41,35.41,71300.0,18.1774,18.1928,18.1723,18.1723,71300.0
2013-09-12 11:20:00,35.41,35.45,35.37,35.37,158100.0,18.1723,18.1928,18.1517,18.1517,158100.0
2013-09-12 11:30:00,35.37,35.4,35.36,35.37,75700.0,18.1517,18.1671,18.1466,18.1517,75700.0
2013-09-12 11:40:00,35.37,35.37,35.34,35.34,58000.0,18.1517,18.1517,18.1363,18.1363,58000.0
2013-09-12 11:50:00,35.33,35.35,35.32,35.33,74300.0,18.1312,18.1415,18.1261,18.1312,74300.0
2013-09-12 12:00:00,35.32,35.35,35.31,35.32,28000.0,18.1261,18.1415,18.1209,18.1261,28000.0
2013-09-12 12:10:00,35.32,35.33,35.3,35.32,19100.0,18.1261,18.1312,18.1158,18.1261,19100.0
2013-09-12 12:20:00,35.33,35.36,35.31,35.33,59100.0,18.1312,18.1466,18.1209,18.1312,59100.0
2013-09-12 12:30:00,35.33,35.34,35.32,35.34,18600.0,18.1312,18.1363,18.1261,18.1363,18600.0
2013-09-12 12:40:00,35.34,35.36,35.32,35.35,42900.0,18.1363,18.1466,18.1261,18.1415,42900.0
2013-09-12 12:50:00,35.35,35.4,35.34,35.4,22700.0,18.1415,18.1671,18.1363,18.1671,22700.0
2013-09-12 13:00:00,35.4,35.4,35.37,35.37,87600.0,18.1671,18.1671,18.1517,18.1517,87600.0
2013-09-12 13:10:00,35.37,35.41,35.36,35.41,23400.0,18.1517,18.1723,18.1466,18.1723,23400.0
2013-09-12 13:20:00,35.41,35.45,35.4,35.41,60200.0,18.1723,18.1928,18.1671,18.1723,60200.0
2013-09-12 13:30:00,35.42,35.45,35.39,35.41,101700.0,18.1774,18.1928,18.162,18.1723,101700.0
2013-09-12 13:40:00,35.42,35.42,35.39,35.4,26000.0,18.1774,18.1774,18.162,18.1671,26000.0
2013-09-12 13:50:00,35.39,35.4,35.38,35.39,19900.0,18.162,18.1671,18.1569,18.162,19900.0
2013-09-12 14:00:00,35.39,35.39,35.36,35.39,70400.0,18.162,18.162,18.1466,18.162,70400.0
2013-09-12 14:10:00,35.39,35.41,35.37,35.4,27500.0,18.162,18.1723,18.1517,18.1671,27500.0
2013-09-12 14:20:00,35.4,35.4,35.36,35.38,27600.0,18.1671,18.1671,18.1466,18.1569,27600.0
2013-09-12 14:30:00,35.39,35.39,35.34,35.34,68000.0,18.162,18.162,18.1363,18.1363,68000.0
2013-09-12 14:40:00,35.34,35.36,35.34,35.35,55600.0,18.1363,18.1466,18.1363,18.1415,55600.0
2013-09-12 14:50:00,35.36,35.4,35.34,35.4,53000.0,18.1466,18.1671,18.1363,18.1671,53000.0
2013-09-12 15:00:00,35.4,35.4,35.35,35.36,59600.0,18.1671,18.1671,18.1415,18.1466,59600.0
2013-09-12 15:10:00,35.36,35.38,35.34,35.34,92000.0,18.1466,18.1569,18.1363,18.1363,92000.0
2013-09-12 15:20:00,35.34,35.35,35.34,35.35,129000.0,18.1363,18.1415,18.1363,18.1415,129000.0
2013-09-12 15:30:00,35.34,35.38,35.34,35.37,115400.0,18.1363,18.1569,18.1363,18.1517,115400.0
2013-09-12 15:40:00,35.36,35.38,35.34,35.38,343900.0,18.1466,18.1569,18.1363,18.1569,343900.0
2013-09-12 15:50:00,35.38,35.38,35.31,35.32,624200.0,18.1569,18.1569,18.1209,18.1261,624200.0
2013-09-13 09:30:00,35.39,35.61,35.37,35.61,90700.0,18.162,18.2749,18.1517,18.2749,90700.0
2013-09-13 09:40:00,35.62,35.76,35.53,35.73,513700.0,18.28,18.3519,18.2338,18.3365,513700.0
2013-09-13 09:50:00,35.73,35.94,35.72,35.89,206300.0,18.3365,18.4442,18.3313,18.4186,206300.0
2013-09-13 10:00:00,35.89,35.94,35.82,35.93,164100.0,18.4186,18.4442,18.3827,18.4391,164100.0
2013-09-13 10:10:00,35.92,35.97,35.86,35.86,128000.0,18.434,18.4596,18.4032,18.4032,128000.0
2013-09-13 10:20:00,35.85,35.86,35.76,35.77,112300.0,18.3981,18.4032,18.3519,18.357,112300.0
2013-09-13 10:30:00,35.77,35.83,35.76,35.82,61100.0,18.357,18.3878,18.3519,18.3827,61100.0
2013-09-13 10:40:00,35.82,35.86,35.78,35.86,50000.0,18.3827,18.4032,18.3621,18.4032,50000.0
2013-09-13 10:50:00,35.86,35.94,35.86,35.93,52300.0,18.4032,18.4442,18.4032,18.4391,52300.0
2013-09-13 11:00:00,35.92,35.95,35.87,35.92,53600.0,18.434,18.4494,18.4083,18.434,53600.0
2013-09-13 11:10:00,35.92,35.98,35.92,35.96,54100.0,18.434,18.4648,18.434,18.4545,54100.0
2013-09-13 11:20:00,35.97,35.98,35.94,35.96,77100.0,18.4596,18.4648,18.4442,18.4545,77100.0
2013-09-13 11:30:00,35.96,35.96,35.85,35.85,45700.0,18.4545,18.4545,18.3981,18.3981,45700.0
2013-09-13 11:40:00,35.85,35.86,35.83,35.83,50300.0,18.3981,18.4032,18.3878,18.3878,50300.0
2013-09-13 11:50:00,35.82,35.84,35.81,35.84,63800.0,18.3827,18.3929,18.3775,18.3929,63800.0
2013-09-13 12:00:00,35.84,35.84,35.82,35.83,104300.0,18.3929,18.3929,18.3827,18.3878,104300.0
2013-09-13 12:10:00,35.83,35.86,35.82,35.84,148200.0,18.3878,18.4032,18.3827,18.3929,148200.0
2013-09-13 12:20:00,35.84,35.84,35.82,35.83,53500.0,18.3929,18.3929,18.3827,18.3878,53500.0
2013-09-13 12:30:00,35.82,35.84,35.79,35.79,39400.0,18.3827,18.3929,18.3673,18.3673,39400.0
2013-09-13 12:40:00,35.79,35.83,35.78,35.82,30200.0,18.3673,18.3878,18.3621,18.3827,30200.0
2013-09-13 12:50:00,35.83,35.83,35.74,35.74,23600.0,18.3878,18.3878,18.3416,18.3416,23600.0
2013-09-13 13:00:00,35.73,35.77,35.7,35.7,35300.0,18.3365,18.357,18.3211,18.3211,35300.0
2013-09-13 13:10:00,35.71,35.71,35.67,35.67,61500.0,18.3262,18.3262,18.3057,18.3057,61500.0
2013-09-13 13:20:00,35.68,35.68,35.62,35.62,53500.0,18.3108,18.3108,18.28,18.28,53500.0
2013-09-13 13:30:00,35.63,35.66,35.62,35.66,26100.0,18.2852,18.3006,18.28,18.3006,26100.0
2013-09-13 13:40:00,35.66,35.68,35.65,35.65,24500.0,18.3006,18.3108,18.2954,18.2954,24500.0
2013-09-13 13:50:00,35.65,35.67,35.64,35.67,31100.0,18.2954,18.3057,18.2903,18.3057,31100.0
2013-09-13 14:00:00,35.66,35.77,35.66,35.77,93900.0,18.3006,18.357,18.3006,18.357,93900.0
2013-09-13 14:10:00,35.77,35.85,35.77,35.84,108200.0,18.357,18.3981,18.357,18.3929,108200.0
2013-09-13 14:20:00,35.84,35.94,35.83,35.94,84400.0,18.3929,18.4442,18.3878,18.4442,84400.0
2013-09-13 14:30:00,35.93,35.97,35.9,35.97,93400.0,18.4391,18.4596,18.4237,18.4596,93400.0
2013-09-13 14:40:00,35.97,36.04,35.96,36.0,164500.0,18.4596,18.4956,18.4545,18.475,164500.0
2013-09-13 14:50:00,36.0,36.01,35.94,35.97,77000.0,18.475,18.4802,18.4442,18.4596,77000.0
2013-09-13 15:00:00,35.97,35.98,35.91,35.91,67300.0,18.4596,18.4648,18.4289,18.4289,67300.0
2013-09-13 15:10:00,35.91,35.96,35.91,35.95,87600.0,18.4289,18.4545,18.4289,18.4494,87600.0
2013-09-13 15:20:00,35.95,35.95,35.93,35.94,60400.0,18.4494,18.4494,18.4391,18.4442,60400.0
2013-09-13 15:30:00,35.94,35.96,35.88,35.88,169500.0,18.4442,18.4545,18.4135,18.4135,169500.0
2013-09-13 15:40:00,35.89,35.92,35.88,35.9,188900.0,18.4186,18.434,18.4135,18.4237,188900.0
2013-09-13 15:50:00,35.9,35.93,35.84,35.93,324300.0,18.4237,18.4391,18.3929,18.4391,324300.0
2013-09-16 09:30:00,36.16,36.2,35.98,36.04,246500.0,18.5572,18.5777,18.4648,18.4956,246500.0
2013-09-16 09:40:00,36.03,36.13,35.98,36.09,185600.0,18.4904,18.5418,18.4648,18.5212,185600.0
2013-09-16 09:50:00,36.08,36.09,35.97,36.0,43000.0,18.5161,18.5212,18.4596,18.475,43000.0
2013-09-16 10:00:00,35.98,35.98,35.88,35.95,87000.0,18.4648,18.4648,18.4135,18.4494,87000.0
2013-09-16 10:10:00,35.94,36.02,35.94,35.95,51700.0,18.4442,18.4853,18.4442,18.4494,51700.0
2013-09-16 10:20:00,35.95,35.97,35.91,35.94,59200.0,18.4494,18.4596,18.4289,18.4442,59200.0
2013-09-16 10:30:00,35.94,36.01,35.94,35.95,70700.0,18.4442,18.4802,18.4442,18.4494,70700.0
2013-09-16 10:40:00,35.95,35.97,35.91,35.91,99700.0,18.4494,18.4596,18.4289,18.4289,99700.0
2013-09-16 10:50:00,35.9,35.91,35.81,35.82,38400.0,18.4237,18.4289,18.3775,18.3827,38400.0
2013-09-16 11:00:00,35.81,35.81,35.75,35.76,76900.0,18.3775,18.3775,18.3467,18.3519,76900.0
2013-09-16 11:10:00,35.77,35.78,35.76,35.78,83300.0,18.357,18.3621,18.3519,18.3621,83300.0
2013-09-16 11:20:00,35.77,35.82,35.75,35.81,106800.0,18.357,18.3827,18.3467,18.3775,106800.0
2013-09-16 11:30:00,35.8,35.86,35.79,35.8,43300.0,18.3724,18.4032,18.3673,18.3724,43300.0
2013-09-16 11:40:00,35.8,35.81,35.78,35.78,44700.0,18.3724,18.3775,18.3621,18.3621,44700.0
2013-09-16 11:50:00,35.78,35.79,35.74,35.75,41800.0,18.3621,18.3673,18.3416,18.3467,41800.0
2013-09-16 12:00:00,35.75,35.79,35.74,35.78,44500.0,18.3467,18.3673,18.3416,18.3621,44500.0
2013-09-16 12:10:00,35.77,35.79,35.75,35.77,54000.0,18.357,18.3673,18.3467,18.357,54000.0
2013-09-16 12:20:00,35.77,35.77,35.73,35.74,57400.0,18.357,18.357,18.3365,18.3416,57400.0
2013-09-16 12:30:00,35.74,35.77,35.69,35.69,71000.0,18.3416,18.357,18.3159,18.3159,71000.0
2013-09-16 12:40:00,35.69,35.7,35.61,35.65,73300.0,18.3159,18.3211,18.2749,18.2954,73300.0
2013-09-16 12:50:00,35.65,35.65,35.56,35.56,55500.0,18.2954,18.2954,18.2492,18.2492,55500.0
2013-09-16 13:00:00,35.56,35.65,35.56,35.6,30500.0,18.2492,18.2954,18.2492,18.2698,30500.0
2013-09-16 13:10:00,35.61,35.64,35.6,35.62,77700.0,18.2749,18.2903,18.2698,18.28,77700.0
2013-09-16 13:20:00,35.62,35.67,35.61,35.67,64400.0,18.28,18.3057,18.2749,18.3057,64400.0
2013-09-16 13:30:00,35.66,35.71,35.66,35.7,86900.0,18.3006,18.3262,18.3006,18.3211,86900.0
2013-09-16 13:40:00,35.69,35.69,35.63,35.65,44300.0,18.3159,18.3159,18.2852,18.2954,44300.0
2013-09-16 13:50:00,35.65,35.7,35.65,35.68,39100.0,18.2954,18.3211,18.2954,18.3108,39100.0
2013-09-16 14:00:00,35.67,35.68,35.63,35.63,45000.0,18.3057,18.3108,18.2852,18.2852,45000.0
2013-09-16 14:10:00,35.64,35.67,35.6,35.65,85100.0,18.2903,18.3057,18.2698,18.2954,85100.0
2013-09-16 14:20:00,35.65,35.66,35.57,35.57,36000.0,18.2954,18.3006,18.2544,18.2544,36000.0
2013-09-16 14:30:00,35.57,35.58,35.51,35.51,95300.0,18.2544,18.2595,18.2236,18.2236,95300.0
2013-09-16 14:40:00,35.52,35.52,35.49,35.5,84300.0,18.2287,18.2287,18.2133,18.2184,84300.0
2013-09-16 14:50:00,35.5,35.51,35.47,35.47,54100.0,18.2184,18.2236,18.203,18.203,54100.0
2013-09-16 15:00:00,35.48,35.52,35.46,35.51,127600.0,18.2082,18.2287,18.1979,18.2236,127600.0
2013-09-16 15:10:00,35.51,35.52,35.48,35.5,50500.0,18.2236,18.2287,18.2082,18.2184,50500.0
2013-09-16 15:20:00,35.5,35.53,35.48,35.53,87500.0,18.2184,18.2338,18.2082,18.2338,87500.0
2013-09-16 15:30:00,35.52,35.53,35.5,35.52,100600.0,18.2287,18.2338,18.2184,18.2287,100600.0
2013-09-16 15:40:00,35.52,35.53,35.49,35.51,148600.0,18.2287,18.2338,18.2133,18.2236,148600.0
2013-09-16 15:50:00,35.51,35.56,35.51,35.54,300000.0,18.2236,18.2492,18.2236,18.239,300000.0
2013-09-17 09:30:00,35.49,35.59,35.46,35.54,115700.0,18.2133,18.2646,18.1979,18.239,115700.0
2013-09-17 09:40:00,35.55,35.6,35.49,35.5,118800.0,18.2441,18.2698,18.2133,18.2184,118800.0
2013-09-17 09:50:00,35.5,35.57,35.47,35.57,176100.0,18.2184,18.2544,18.203,18.2544,176100.0
2013-09-17 10:00:00,35.57,35.57,35.43,35.47,298600.0,18.2544,18.2544,18.1825,18.203,298600.0
2013-09-17 10:10:00,35.46,35.47,35.39,35.42,71800.0,18.1979,18.203,18.162,18.1774,71800.0
2013-09-17 10:20:00,35.43,35.43,35.31,35.32,102700.0,18.1825,18.1825,18.1209,18.1261,102700.0
2013-09-17 10:30:00,35.33,35.33,35.25,35.25,142700.0,18.1312,18.1312,18.0901,18.0901,142700.0
2013-09-17 10:40:00,35.24,35.35,35.24,35.28,65100.0,18.085,18.1415,18.085,18.1055,65100.0
2013-09-17 10:50:00,35.29,35.31,35.25,35.27,61600.0,18.1107,18.1209,18.0901,18.1004,61600.0
2013-09-17 11:00:00,35.27,35.31,35.25,35.3,53700.0,18.1004,18.1209,18.0901,18.1158,53700.0
2013-09-17 11:10:00,35.3,35.32,35.29,35.31,68600.0,18.1158,18.1261,18.1107,18.1209,68600.0
2013-09-17 11:20:00,35.3,35.37,35.3,35.37,36300.0,18.1158,18.1517,18.1158,18.1517,36300.0
2013-09-17 11:30:00,35.37,35.4,35.3,35.31,88300.0,18.1517,18.1671,18.1158,18.1209,88300.0
2013-09-17 11:40:00,35.31,35.33,35.3,35.32,81800.0,18.1209,18.1312,18.1158,18.1261,81800.0
2013-09-17 11:50:00,35.32,35.33,35.3,35.3,126700.0,18.1261,18.1312,18.1158,18.1158,126700.0
2013-09-17 12:00:00,35.31,35.31,35.26,35.28,97200.0,18.1209,18.1209,18.0953,18.1055,97200.0
2013-09-17 12:10:00,35.28,35.29,35.27,35.29,55400.0,18.1055,18.1107,18.1004,18.1107,55400.0
2013-09-17 12:20:00,35.29,35.31,35.27,35.28,90500.0,18.1107,18.1209,18.1004,18.1055,90500.0
2013-09-17 12:30:00,35.28,35.28,35.23,35.23,63100.0,18.1055,18.1055,18.0799,18.0799,63100.0
2013-09-17 12:40:00,35.24,35.24,35.21,35.24,57100.0,18.085,18.085,18.0696,18.085,57100.0
2013-09-17 12:50:00,35.24,35.25,35.2,35.23,56100.0,18.085,18.0901,18.0645,18.0799,56100.0
2013-09-17 13:00:00,35.23,35.25,35.21,35.23,50200.0,18.0799,18.0901,18.0696,18.0799,50200.0
2013-09-17 13:10:00,35.23,35.23,35.18,35.18,53500.0,18.0799,18.0799,18.0542,18.0542,53500.0
2013-09-17 13:20:00,35.18,35.19,35.16,35.17,49400.0,18.0542,18.0594,18.044,18.0491,49400.0
2013-09-17 13:30:00,35.17,35.18,35.15,35.16,38500.0,18.0491,18.0542,18.0388,18.044,38500.0
2013-09-17 13:40:00,35.16,35.16,35.15,35.16,21300.0,18.044,18.044,18.0388,18.044,21300.0
2013-09-17 13:50:00,35.16,35.16,35.12,35.14,93400.0,18.044,18.044,18.0234,18.0337,93400.0
2013-09-17 14:00:00,35.13,35.15,35.12,35.12,41800.0,18.0286,18.0388,18.0234,18.0234,41800.0
2013-09-17 14:10:00,35.12,35.14,35.1,35.1,61000.0,18.0234,18.0337,18.0132,18.0132,61000.0
2013-09-17 14:20:00,35.11,35.12,35.04,35.11,124100.0,18.0183,18.0234,17.9824,18.0183,124100.0
2013-09-17 14:30:00,35.12,35.27,35.11,35.27,77400.0,18.0234,18.1004,18.0183,18.1004,77400.0
2013-09-17 14:40:00,35.27,35.29,35.23,35.26,57400.0,18.1004,18.1107,18.0799,18.0953,57400.0
2013-09-17 14:50:00,35.26,35.26,35.16,35.17,108200.0,18.0953,18.0953,18.044,18.0491,108200.0
2013-09-17 15:00:00,35.17,35.27,35.17,35.23,132500.0,18.0491,18.1004,18.0491,18.0799,132500.0
2013-09-17 15:10:00,35.23,35.24,35.19,35.23,95100.0,18.0799,18.085,18.0594,18.0799,95100.0
2013-09-17 15:20:00,35.23,35.28,35.22,35.24,133700.0,18.0799,18.1055,18.0747,18.085,133700.0
2013-09-17 15:30:00,35.24,35.27,35.23,35.27,133000.0,18.085,18.1004,18.0799,18.1004,133000.0
2013-09-17 15:40:00,35.27,35.29,35.24,35.25,307300.0,18.1004,18.1107,18.085,18.0901,307300.0
2013-09-17 15:50:00,35.24,35.25,35.17,35.2,679200.0,18.085,18.0901,18.0491,18.0645,679200.0
2013-09-18 09:30:00,35.21,35.44,35.21,35.29,106900.0,18.0696,18.1877,18.0696,18.1107,106900.0
2013-09-18 09:40:00,35.28,35.48,35.22,35.46,152000.0,18.1055,18.2082,18.0747,18.1979,152000.0
2013-09-18 09:50:00,35.47,35.48,35.41,35.47,74100.0,18.203,18.2082,18.1723,18.203,74100.0
2013-09-18 10:00:00,35.47,35.59,35.42,35.46,222700.0,18.203,18.2646,18.1774,18.1979,222700.0
2013-09-18 10:10:00,35.47,35.51,35.44,35.49,54600.0,18.203,18.2236,18.1877,18.2133,54600.0
2013-09-18 10:20:00,35.49,35.51,35.41,35.43,65700.0,18.2133,18.2236,18.1723,18.1825,65700.0
2013-09-18 10:30:00,35.43,35.46,35.39,35.42,76000.0,18.1825,18.1979,18.162,18.1774,76000.0
2013-09-18 10:40:00,35.43,35.44,35.33,35.37,118900.0,18.1825,18.1877,18.1312,18.1517,118900.0
2013-09-18 10:50:00,35.38,35.42,35.38,35.42,50900.0,18.1569,18.1774,18.1569,18.1774,50900.0
2013-09-18 11:00:00,35.41,35.44,35.37,35.43,61000.0,18.1723,18.1877,18.1517,18.1825,61000.0
2013-09-18 11:10:00,35.43,35.51,35.42,35.51,52300.0,18.1825,18.2236,18.1774,18.2236,52300.0
2013-09-18 11:20:00,35.51,35.55,35.51,35.54,50100.0,18.2236,18.2441,18.2236,18.239,50100.0
2013-09-18 11:30:00,35.55,35.55,35.38,35.38,73900.0,18.2441,18.2441,18.1569,18.1569,73900.0
2013-09-18 11:40:00,35.38,35.41,35.37,35.41,51300.0,18.1569,18.1723,18.1517,18.1723,51300.0
2013-09-18 11:50:00,35.41,35.42,35.36,35.41,86000.0,18.1723,18.1774,18.1466,18.1723,86000.0
2013-09-18 12:00:00,35.41,35.42,35.4,35.41,47100.0,18.1723,18.1774,18.1671,18.1723,47100.0
2013-09-18 12:10:00,35.42,35.5,35.41,35.49,61400.0,18.1774,18.2184,18.1723,18.2133,61400.0
2013-09-18 12:20:00,35.5,35.5,35.46,35.49,44300.0,18.2184,18.2184,18.1979,18.2133,44300.0
2013-09-18 12:30:00,35.49,35.51,35.48,35.5,71500.0,18.2133,18.2236,18.2082,18.2184,71500.0
2013-09-18 12:40:00,35.5,35.5,35.49,35.49,23000.0,18.2184,18.2184,18.2133,18.2133,23000.0
2013-09-18 12:50:00,35.5,35.5,35.45,35.45,40300.0,18.2184,18.2184,18.1928,18.1928,40300.0
2013-09-18 13:00:00,35.46,35.48,35.45,35.47,42900.0,18.1979,18.2082,18.1928,18.203,42900.0
2013-09-18 13:10:00,35.47,35.47,35.44,35.44,102600.0,18.203,18.203,18.1877,18.1877,102600.0
2013-09-18 13:20:00,35.45,35.45,35.4,35.4,68000.0,18.1928,18.1928,18.1671,18.1671,68000.0
2013-09-18 13:30:00,35.41,35.44,35.4,35.44,148600.0,18.1723,18.1877,18.1671,18.1877,148600.0
2013-09-18 13:40:00,35.44,35.46,35.42,35.42,237500.0,18.1877,18.1979,18.1774,18.1774,237500.0
2013-09-18 13:50:00,35.43,35.43,35.37,35.4,93300.0,18.1825,18.1825,18.1517,18.1671,93300.0
2013-09-18 14:00:00,35.4,35.73,35.38,35.63,518000.0,18.1671,18.3365,18.1569,18.2852,518000.0
2013-09-18 14:10:00,35.63,35.72,35.58,35.6,452700.0,18.2852,18.3313,18.2595,18.2698,452700.0
2013-09-18 14:20:00,35.61,35.74,35.58,35.68,384100.0,18.2749,18.3416,18.2595,18.3108,384100.0
2013-09-18 14:30:00,35.69,35.72,35.65,35.71,114900.0,18.3159,18.3313,18.2954,18.3262,114900.0
2013-09-18 14:40:00,35.72,35.76,35.69,35.74,268200.0,18.3313,18.3519,18.3159,18.3416,268200.0
2013-09-18 14:50:00,35.74,35.84,35.7,35.83,224900.0,18.3416,18.3929,18.3211,18.3878,224900.0
2013-09-18 15:00:00,35.84,35.86,35.82,35.84,160700.0,18.3929,18.4032,18.3827,18.3929,160700.0
2013-09-18 15:10:00,35.84,35.84,35.76,35.82,158900.0,18.3929,18.3929,18.3519,18.3827,158900.0
2013-09-18 15:20:00,35.83,35.88,35.79,35.87,428900.0,18.3878,18.4135,18.3673,18.4083,428900.0
2013-09-18 15:30:00,35.87,35.95,35.83,35.95,252200.0,18.4083,18.4494,18.3878,18.4494,252200.0
2013-09-18 15:40:00,35.95,35.96,35.89,35.91,305800.0,18.4494,18.4545,18.4186,18.4289,305800.0
2013-09-18 15:50:00,35.9,35.95,35.88,35.93,476700.0,18.4237,18.4494,18.4135,18.4391,476700.0
2013-09-19 09:30:00,36.02,36.3,36.02,36.26,127000.0,18.4853,18.629,18.4853,18.6085,127000.0
2013-09-19 09:40:00,36.26,36.48,36.26,36.47,233400.0,18.6085,18.7214,18.6085,18.7162,233400.0
2013-09-19 09:50:00,36.47,36.77,36.44,36.77,392500.0,18.7162,18.8702,18.7008,18.8702,392500.0
2013-09-19 10:00:00,36.77,36.82,36.64,36.65,196400.0,18.8702,18.8959,18.8035,18.8086,196400.0
2013-09-19 10:10:00,36.65,36.78,36.65,36.68,221800.0,18.8086,18.8753,18.8086,18.824,221800.0
2013-09-19 10:20:00,36.68,36.74,36.61,36.74,184400.0,18.824,18.8548,18.7881,18.8548,184400.0
2013-09-19 10:30:00,36.74,36.82,36.67,36.8,139800.0,18.8548,18.8959,18.8189,18.8856,139800.0
2013-09-19 10:40:00,36.8,36.85,36.67,36.68,164400.0,18.8856,18.9113,18.8189,18.824,164400.0
2013-09-19 10:50:00,36.68,36.8,36.66,36.8,95400.0,18.824,18.8856,18.8137,18.8856,95400.0
2013-09-19 11:00:00,36.8,36.84,36.78,36.78,108100.0,18.8856,18.9061,18.8753,18.8753,108100.0
2013-09-19 11:10:00,36.78,36.91,36.75,36.91,129500.0,18.8753,18.942,18.8599,18.942,129500.0
2013-09-19 11:20:00,36.9,36.9,36.79,36.81,102700.0,18.9369,18.9369,18.8805,18.8907,102700.0
2013-09-19 11:30:00,36.81,36.81,36.68,36.71,78700.0,18.8907,18.8907,18.824,18.8394,78700.0
2013-09-19 11:40:00,36.71,36.8,36.7,36.8,91400.0,18.8394,18.8856,18.8343,18.8856,91400.0
2013-09-19 11:50:00,36.8,36.83,36.73,36.76,66100.0,18.8856,18.901,18.8497,18.8651,66100.0
2013-09-19 12:00:00,36.76,36.87,36.76,36.85,90400.0,18.8651,18.9215,18.8651,18.9113,90400.0
2013-09-19 12:10:00,36.85,36.85,36.76,36.76,53100.0,18.9113,18.9113,18.8651,18.8651,53100.0
2013-09-19 12:20:00,36.75,36.79,36.73,36.77,48600.0,18.8599,18.8805,18.8497,18.8702,48600.0
2013-09-19 12:30:00,36.77,36.77,36.74,36.77,67000.0,18.8702,18.8702,18.8548,18.8702,67000.0
2013-09-19 12:40:00,36.77,36.79,36.72,36.74,70800.0,18.8702,18.8805,18.8445,18.8548,70800.0
2013-09-19 12:50:00,36.74,36.76,36.73,36.73,80000.0,18.8548,18.8651,18.8497,18.8497,80000.0
2013-09-19 13:00:00,36.72,36.74,36.59,36.6,183600.0,18.8445,18.8548,18.7778,18.783,183600.0
2013-09-19 13:10:00,36.59,36.72,36.56,36.72,85200.0,18.7778,18.8445,18.7624,18.8445,85200.0
2013-09-19 13:20:00,36.71,36.73,36.67,36.73,67900.0,18.8394,18.8497,18.8189,18.8497,67900.0
2013-09-19 13:30:00,36.74,36.75,36.67,36.73,93100.0,18.8548,18.8599,18.8189,18.8497,93100.0
2013-09-19 13:40:00,36.73,36.82,36.72,36.82,153500.0,18.8497,18.8959,18.8445,18.8959,153500.0
2013-09-19 13:50:00,36.81,36.82,36.76,36.77,119600.0,18.8907,18.8959,18.8651,18.8702,119600.0
2013-09-19 14:00:00,36.77,36.79,36.75,36.76,152400.0,18.8702,18.8805,18.8599,18.8651,152400.0
2013-09-19 14:10:00,36.76,36.77,36.75,36.75,133200.0,18.8651,18.8702,18.8599,18.8599,133200.0
2013-09-19 14:20:00,36.75,36.79,36.72,36.73,134000.0,18.8599,18.8805,18.8445,18.8497,134000.0
2013-09-19 14:30:00,36.73,36.73,36.67,36.67,113800.0,18.8497,18.8497,18.8189,18.8189,113800.0
2013-09-19 14:40:00,36.67,36.69,36.65,36.69,129300.0,18.8189,18.8291,18.8086,18.8291,129300.0
2013-09-19 14:50:00,36.68,36.76,36.67,36.75,111600.0,18.824,18.8651,18.8189,18.8599,111600.0
2013-09-19 15:00:00,36.76,36.77,36.67,36.72,617400.0,18.8651,18.8702,18.8189,18.8445,617400.0
2013-09-19 15:10:00,36.72,36.76,36.69,36.75,137300.0,18.8445,18.8651,18.8291,18.8599,137300.0
2013-09-19 15:20:00,36.75,36.8,36.72,36.73,216100.0,18.8599,18.8856,18.8445,18.8497,216100.0
2013-09-19 15:30:00,36.72,36.8,36.72,36.77,231900.0,18.8445,18.8856,18.8445,18.8702,231900.0
2013-09-19 15:40:00,36.77,36.81,36.77,36.8,258400.0,18.8702,18.8907,18.8702,18.8856,258400.0
2013-09-19 15:50:00,36.81,36.9,36.8,36.87,1110000.0,18.8907,18.9369,18.8856,18.9215,1110000.0
2013-09-20 09:30:00,36.93,36.94,36.78,36.84,677300.0,18.9523,18.9574,18.8753,18.9061,677300.0
2013-09-20 09:40:00,36.83,36.83,36.63,36.64,221300.0,18.901,18.901,18.7984,18.8035,221300.0
2013-09-20 09:50:00,36.63,36.68,36.56,36.57,125900.0,18.7984,18.824,18.7624,18.7676,125900.0
2013-09-20 10:00:00,36.59,36.65,36.53,36.65,145200.0,18.7778,18.8086,18.747,18.8086,145200.0
2013-09-20 10:10:00,36.64,36.68,36.61,36.68,98800.0,18.8035,18.824,18.7881,18.824,98800.0
2013-09-20 10:20:00,36.68,36.7,36.64,36.64,69200.0,18.824,18.8343,18.8035,18.8035,69200.0
2013-09-20 10:30:00,36.64,36.64,36.61,36.62,99400.0,18.8035,18.8035,18.7881,18.7932,99400.0
2013-09-20 10:40:00,36.61,36.73,36.6,36.73,146100.0,18.7881,18.8497,18.783,18.8497,146100.0
2013-09-20 10:50:00,36.74,36.74,36.6,36.61,77900.0,18.8548,18.8548,18.783,18.7881,77900.0
2013-09-20 11:00:00,36.61,36.62,36.57,36.59,79700.0,18.7881,18.7932,18.7676,18.7778,79700.0
2013-09-20 11:10:00,36.59,36.61,36.53,36.57,73200.0,18.7778,18.7881,18.747,18.7676,73200.0
2013-09-20 11:20:00,36.57,36.65,36.54,36.65,114600.0,18.7676,18.8086,18.7522,18.8086,114600.0
2013-09-20 11:30:00,36.65,36.69,36.62,36.63,70100.0,18.8086,18.8291,18.7932,18.7984,70100.0
2013-09-20 11:40:00,36.62,36.65,36.59,36.59,55500.0,18.7932,18.8086,18.7778,18.7778,55500.0
2013-09-20 11:50:00,36.59,36.59,36.45,36.45,48200.0,18.7778,18.7778,18.706,18.706,48200.0
2013-09-20 12:00:00,36.46,36.56,36.45,36.52,66500.0,18.7111,18.7624,18.706,18.7419,66500.0
2013-09-20 12:10:00,36.52,36.57,36.52,36.57,47300.0,18.7419,18.7676,18.7419,18.7676,47300.0
2013-09-20 12:20:00,36.57,36.59,36.55,36.59,46900.0,18.7676,18.7778,18.7573,18.7778,46900.0
2013-09-20 12:30:00,36.59,36.64,36.57,36.62,37000.0,18.7778,18.8035,18.7676,18.7932,37000.0
2013-09-20 12:40:00,36.63,36.66,36.6,36.65,52500.0,18.7984,18.8137,18.783,18.8086,52500.0
2013-09-20 12:50:00,36.66,36.71,36.66,36.67,64800.0,18.8137,18.8394,18.8137,18.8189,64800.0
2013-09-20 13:00:00,36.68,36.68,36.6,36.65,68100.0,18.824,18.824,18.783,18.8086,68100.0
2013-09-20 13:10:00,36.65,36.67,36.61,36.67,136300.0,18.8086,18.8189,18.7881,18.8189,136300.0
2013-09-20 13:20:00,36.66,36.69,36.63,36.64,65700.0,18.8137,18.8291,18.7984,18.8035,65700.0
2013-09-20 13:30:00,36.64,36.68,36.63,36.66,61400.0,18.8035,18.824,18.7984,18.8137,61400.0
2013-09-20 13:40:00,36.66,36.71,36.64,36.64,96800.0,18.8137,18.8394,18.8035,18.8035,96800.0
2013-09-20 13:50:00,36.64,36.66,36.56,36.57,44200.0,18.8035,18.8137,18.7624,18.7676,44200.0
2013-09-20 14:00:00,36.57,36.61,36.55,36.56,97400.0,18.7676,18.7881,18.7573,18.7624,97400.0
2013-09-20 14:10:00,36.57,36.62,36.57,36.62,59600.0,18.7676,18.7932,18.7676,18.7932,59600.0
2013-09-20 14:20:00,36.62,36.65,36.6,36.62,68600.0,18.7932,18.8086,18.783,18.7932,68600.0
2013-09-20 14:30:00,36.63,36.7,36.62,36.62,97700.0,18.7984,18.8343,18.7932,18.7932,97700.0
2013-09-20 14:40:00,36.62,36.67,36.6,36.64,177600.0,18.7932,18.8189,18.783,18.8035,177600.0
2013-09-20 14:50:00,36.64,36.66,36.62,36.62,402000.0,18.8035,18.8137,18.7932,18.7932,402000.0
2013-09-20 15:00:00,36.62,36.63,36.6,36.61,102300.0,18.7932,18.7984,18.783,18.7881,102300.0
2013-09-20 15:10:00,36.6,36.61,36.59,36.6,95000.0,18.783,18.7881,18.7778,18.783,95000.0
2013-09-20 15:20:00,36.6,36.61,36.55,36.55,135300.0,18.783,18.7881,18.7573,18.7573,135300.0
2013-09-20 15:30:00,36.55,36.6,36.53,36.56,164300.0,18.7573,18.783,18.747,18.7624,164300.0
2013-09-20 15:40:00,36.56,36.61,36.54,36.57,230800.0,18.7624,18.7881,18.7522,18.7676,230800.0
2013-09-20 15:50:00,36.56,36.67,36.56,36.65,663900.0,18.7624,18.8189,18.7624,18.8086,663900.0
2013-09-23 09:30:00,36.46,36.52,36.31,36.49,210200.0,18.7111,18.7419,18.6341,18.7265,210200.0
2013-09-23 09:40:00,36.49,36.5,36.34,36.43,94800.0,18.7265,18.7316,18.6495,18.6957,94800.0
2013-09-23 09:50:00,36.43,36.48,36.41,36.44,100100.0,18.6957,18.7214,18.6854,18.7008,100100.0
2013-09-23 10:00:00,36.44,36.47,36.39,36.44,95600.0,18.7008,18.7162,18.6752,18.7008,95600.0
2013-09-23 10:10:00,36.44,36.53,36.44,36.48,89900.0,18.7008,18.747,18.7008,18.7214,89900.0
2013-09-23 10:20:00,36.48,36.57,36.41,36.51,119800.0,18.7214,18.7676,18.6854,18.7368,119800.0
2013-09-23 10:30:00,36.51,36.53,36.48,36.52,62400.0,18.7368,18.747,18.7214,18.7419,62400.0
2013-09-23 10:40:00,36.52,36.63,36.52,36.59,66000.0,18.7419,18.7984,18.7419,18.7778,66000.0
2013-09-23 10:50:00,36.6,36.68,36.58,36.63,149100.0,18.783,18.824,18.7727,18.7984,149100.0
2013-09-23 11:00:00,36.63,36.64,36.51,36.53,85400.0,18.7984,18.8035,18.7368,18.747,85400.0
2013-09-23 11:10:00,36.54,36.58,36.48,36.51,193200.0,18.7522,18.7727,18.7214,18.7368,193200.0
2013-09-23 11:20:00,36.51,36.6,36.5,36.58,125400.0,18.7368,18.783,18.7316,18.7727,125400.0
2013-09-23 11:30:00,36.59,36.59,36.52,36.53,65600.0,18.7778,18.7778,18.7419,18.747,65600.0
2013-09-23 11:40:00,36.54,36.55,36.48,36.48,77300.0,18.7522,18.7573,18.7214,18.7214,77300.0
2013-09-23 11:50:00,36.48,36.52,36.43,36.52,60500.0,18.7214,18.7419,18.6957,18.7419,60500.0
2013-09-23 12:00:00,36.52,36.59,36.52,36.59,87400.0,18.7419,18.7778,18.7419,18.7778,87400.0
2013-09-23 12:10:00,36.59,36.62,36.55,36.61,76600.0,18.7778,18.7932,18.7573,18.7881,76600.0
2013-09-23 12:20:00,36.61,36.61,36.58,36.59,29200.0,18.7881,18.7881,18.7727,18.7778,29200.0
2013-09-23 12:30:00,36.59,36.59,36.55,36.55,78000.0,18.7778,18.7778,18.7573,18.7573,78000.0
2013-09-23 12:40:00,36.55,36.55,36.45,36.45,86300.0,18.7573,18.7573,18.706,18.706,86300.0
2013-09-23 12:50:00,36.45,36.51,36.45,36.49,37600.0,18.706,18.7368,18.706,18.7265,37600.0
2013-09-23 13:00:00,36.5,36.52,36.49,36.52,81900.0,18.7316,18.7419,18.7265,18.7419,81900.0
2013-09-23 13:10:00,36.52,36.52,36.45,36.47,84700.0,18.7419,18.7419,18.706,18.7162,84700.0
2013-09-23 13:20:00,36.48,36.54,36.47,36.52,42500.0,18.7214,18.7522,18.7162,18.7419,42500.0
2013-09-23 13:30:00,36.53,36.54,36.5,36.51,34100.0,18.747,18.7522,18.7316,18.7368,34100.0
2013-09-23 13:40:00,36.51,36.52,36.48,36.5,31100.0,18.7368,18.7419,18.7214,18.7316,31100.0
2013-09-23 13:50:00,36.51,36.53,36.5,36.52,45000.0,18.7368,18.747,18.7316,18.7419,45000.0
2013-09-23 14:00:00,36.52,36.57,36.52,36.54,114500.0,18.7419,18.7676,18.7419,18.7522,114500.0
2013-09-23 14:10:00,36.54,36.55,36.53,36.53,53400.0,18.7522,18.7573,18.747,18.747,53400.0
2013-09-23 14:20:00,36.53,36.54,36.48,36.48,62100.0,18.747,18.7522,18.7214,18.7214,62100.0
2013-09-23 14:30:00,36.48,36.5,36.47,36.48,95800.0,18.7214,18.7316,18.7162,18.7214,95800.0
2013-09-23 14:40:00,36.48,36.51,36.47,36.49,92800.0,18.7214,18.7368,18.7162,18.7265,92800.0
2013-09-23 14:50:00,36.49,36.53,36.49,36.52,66600.0,18.7265,18.747,18.7265,18.7419,66600.0
2013-09-23 15:00:00,36.52,36.53,36.48,36.5,43400.0,18.7419,18.747,18.7214,18.7316,43400.0
2013-09-23 15:10:00,36.5,36.51,36.49,36.49,38700.0,18.7316,18.7368,18.7265,18.7265,38700.0
2013-09-23 15:20:00,36.49,36.5,36.45,36.46,67700.0,18.7265,18.7316,18.706,18.7111,67700.0
2013-09-23 15:30:00,36.46,36.49,36.44,36.48,101900.0,18.7111,18.7265,18.7008,18.7214,101900.0
2013-09-23 15:40:00,36.48,36.53,36.48,36.53,208100.0,18.7214,18.747,18.7214,18.747,208100.0
2013-09-23 15:50:00,36.52,36.58,36.5,36.51,418900.0,18.7419,18.7727,18.7316,18.7368,418900.0
2013-09-24 09:30:00,36.51,36.52,36.32,36.41,108200.0,18.7368,18.7419,18.6393,18.6854,108200.0
2013-09-24 09:40:00,36.42,36.52,36.41,36.49,94200.0,18.6906,18.7419,18.6854,18.7265,94200.0
2013-09-24 09:50:00,36.49,36.56,36.44,36.46,51900.0,18.7265,18.7624,18.7008,18.7111,51900.0
2013-09-24 10:00:00,36.45,36.45,36.38,36.41,86500.0,18.706,18.706,18.6701,18.6854,86500.0
2013-09-24 10:10:00,36.41,36.51,36.4,36.47,68100.0,18.6854,18.7368,18.6803,18.7162,68100.0
2013-09-24 10:20:00,36.47,36.52,36.44,36.51,59300.0,18.7162,18.7419,18.7008,18.7368,59300.0
2013-09-24 10:30:00,36.51,36.63,36.45,36.55,85800.0,18.7368,18.7984,18.706,18.7573,85800.0
2013-09-24 10:40:00,36.54,36.58,36.52,36.53,51800.0,18.7522,18.7727,18.7419,18.747,51800.0
2013-09-24 10:50:00,36.54,36.64,36.54,36.62,36800.0,18.7522,18.8035,18.7522,18.7932,36800.0
2013-09-24 11:00:00,36.61,36.68,36.6,36.66,64800.0,18.7881,18.824,18.783,18.8137,64800.0
2013-09-24 11:10:00,36.65,36.71,36.64,36.71,54500.0,18.8086,18.8394,18.8035,18.8394,54500.0
2013-09-24 11:20:00,36.7,36.72,36.68,36.71,37000.0,18.8343,18.8445,18.824,18.8394,37000.0
2013-09-24 11:30:00,36.72,36.73,36.68,36.7,52500.0,18.8445,18.8497,18.824,18.8343,52500.0
2013-09-24 11:40:00,36.7,36.8,36.7,36.78,79100.0,18.8343,18.8856,18.8343,18.8753,79100.0
2013-09-24 11:50:00,36.78,36.81,36.76,36.8,91100.0,18.8753,18.8907,18.8651,18.8856,91100.0
2013-09-24 12:00:00,36.79,36.8,36.76,36.78,63700.0,18.8805,18.8856,18.8651,18.8753,63700.0
2013-09-24 12:10:00,36.78,36.8,36.77,36.78,59900.0,18.8753,18.8856,18.8702,18.8753,59900.0
2013-09-24 12:20:00,36.78,36.82,36.77,36.78,89400.0,18.8753,18.8959,18.8702,18.8753,89400.0
2013-09-24 12:30:00,36.78,36.83,36.78,36.82,60000.0,18.8753,18.901,18.8753,18.8959,60000.0
2013-09-24 12:40:00,36.81,36.83,36.8,36.81,167200.0,18.8907,18.901,18.8856,18.8907,167200.0
2013-09-24 12:50:00,36.8,36.81,36.78,36.78,48100.0,18.8856,18.8907,18.8753,18.8753,48100.0
2013-09-24 13:00:00,36.78,36.81,36.78,36.78,38200.0,18.8753,18.8907,18.8753,18.8753,38200.0
2013-09-24 13:10:00,36.79,36.8,36.77,36.8,34300.0,18.8805,18.8856,18.8702,18.8856,34300.0
2013-09-24 13:20:00,36.8,36.81,36.78,36.81,54000.0,18.8856,18.8907,18.8753,18.8907,54000.0
2013-09-24 13:30:00,36.8,36.82,36.8,36.8,52200.0,18.8856,18.8959,18.8856,18.8856,52200.0
2013-09-24 13:40:00,36.81,36.81,36.76,36.76,32700.0,18.8907,18.8907,18.8651,18.8651,32700.0
2013-09-24 13:50:00,36.76,36.77,36.73,36.73,20500.0,18.8651,18.8702,18.8497,18.8497,20500.0
2013-09-24 14:00:00,36.73,36.77,36.7,36.77,31500.0,18.8497,18.8702,18.8343,18.8702,31500.0
2013-09-24 14:10:00,36.78,36.78,36.74,36.76,33100.0,18.8753,18.8753,18.8548,18.8651,33100.0
2013-09-24 14:20:00,36.77,36.77,36.72,36.73,27100.0,18.8702,18.8702,18.8445,18.8497,27100.0
2013-09-24 14:30:00,36.73,36.74,36.67,36.68,25400.0,18.8497,18.8548,18.8189,18.824,25400.0
2013-09-24 14:40:00,36.68,36.74,36.68,36.72,49100.0,18.824,18.8548,18.824,18.8445,49100.0
2013-09-24 14:50:00,36.71,36.73,36.7,36.72,59000.0,18.8394,18.8497,18.8343,18.8445,59000.0
2013-09-24 15:00:00,36.72,36.72,36.69,36.7,47300.0,18.8445,18.8445,18.8291,18.8343,47300.0
2013-09-24 15:10:00,36.7,36.71,36.67,36.67,70800.0,18.8343,18.8394,18.8189,18.8189,70800.0
2013-09-24 15:20:00,36.67,36.68,36.61,36.61,63400.0,18.8189,18.824,18.7881,18.7881,63400.0
2013-09-24 15:30:00,36.61,36.61,36.54,36.55,84300.0,18.7881,18.7881,18.7522,18.7573,84300.0
2013-09-24 15:40:00,36.54,36.62,36.53,36.61,292500.0,18.7522,18.7932,18.747,18.7881,292500.0
2013-09-24 15:50:00,36.61,36.62,36.54,36.6,443600.0,18.7881,18.7932,18.7522,18.783,443600.0
2013-09-25 09:30:00,36.7,36.75,36.53,36.65,90600.0,18.8343,18.8599,18.747,18.8086,90600.0
2013-09-25 09:40:00,36.64,36.7,36.57,36.63,67100.0,18.8035,18.8343,18.7676,18.7984,67100.0
2013-09-25 09:50:00,36.62,36.65,36.56,36.57,47200.0,18.7932,18.8086,18.7624,18.7676,47200.0
2013-09-25 10:00:00,36.58,36.59,36.49,36.51,79800.0,18.7727,18.7778,18.7265,18.7368,79800.0
2013-09-25 10:10:00,36.5,36.5,36.4,36.41,52300.0,18.7316,18.7316,18.6803,18.6854,52300.0
2013-09-25 10:20:00,36.41,36.48,36.38,36.42,55100.0,18.6854,18.7214,18.6701,18.6906,55100.0
2013-09-25 10:30:00,36.41,36.43,36.35,36.36,54000.0,18.6854,18.6957,18.6547,18.6598,54000.0
2013-09-25 10:40:00,36.36,36.5,36.35,36.48,104700.0,18.6598,18.7316,18.6547,18.7214,104700.0
2013-09-25 10:50:00,36.49,36.49,36.41,36.42,52000.0,18.7265,18.7265,18.6854,18.6906,52000.0
2013-09-25 11:00:00,36.43,36.46,36.41,36.45,39700.0,18.6957,18.7111,18.6854,18.706,39700.0
2013-09-25 11:10:00,36.45,36.59,36.43,36.56,57500.0,18.706,18.7778,18.6957,18.7624,57500.0
2013-09-25 11:20:00,36.57,36.65,36.56,36.64,38500.0,18.7676,18.8086,18.7624,18.8035,38500.0
2013-09-25 11:30:00,36.65,36.69,36.63,36.67,47500.0,18.8086,18.8291,18.7984,18.8189,47500.0
2013-09-25 11:40:00,36.66,36.69,36.65,36.66,37500.0,18.8137,18.8291,18.8086,18.8137,37500.0
2013-09-25 11:50:00,36.67,36.67,36.56,36.56,42400.0,18.8189,18.8189,18.7624,18.7624,42400.0
2013-09-25 12:00:00,36.57,36.58,36.52,36.56,49500.0,18.7676,18.7727,18.7419,18.7624,49500.0
2013-09-25 12:10:00,36.55,36.55,36.5,36.51,35300.0,18.7573,18.7573,18.7316,18.7368,35300.0
2013-09-25 12:20:00,36.5,36.51,36.46,36.48,42100.0,18.7316,18.7368,18.7111,18.7214,42100.0
2013-09-25 12:30:00,36.48,36.5,36.45,36.5,25000.0,18.7214,18.7316,18.706,18.7316,25000.0
2013-09-25 12:40:00,36.5,36.53,36.47,36.52,30700.0,18.7316,18.747,18.7162,18.7419,30700.0
2013-09-25 12:50:00,36.53,36.58,36.49,36.58,20700.0,18.747,18.7727,18.7265,18.7727,20700.0
2013-09-25 13:00:00,36.58,36.59,36.55,36.55,34500.0,18.7727,18.7778,18.7573,18.7573,34500.0
2013-09-25 13:10:00,36.55,36.57,36.52,36.53,35000.0,18.7573,18.7676,18.7419,18.747,35000.0
2013-09-25 13:20:00,36.54,36.55,36.5,36.54,44500.0,18.7522,18.7573,18.7316,18.7522,44500.0
2013-09-25 13:30:00,36.53,36.54,36.41,36.41,90500.0,18.747,18.7522,18.6854,18.6854,90500.0
2013-09-25 13:40:00,36.41,36.42,36.33,36.37,74200.0,18.6854,18.6906,18.6444,18.6649,74200.0
2013-09-25 13:50:00,36.36,36.4,36.31,36.39,46600.0,18.6598,18.6803,18.6341,18.6752,46600.0
2013-09-25 14:00:00,36.39,36.4,36.34,36.36,69400.0,18.6752,18.6803,18.6495,18.6598,69400.0
2013-09-25 14:10:00,36.36,36.43,36.34,36.38,44300.0,18.6598,18.6957,18.6495,18.6701,44300.0
2013-09-25 14:20:00,36.38,36.4,36.34,36.36,40400.0,18.6701,18.6803,18.6495,18.6598,40400.0
2013-09-25 14:30:00,36.36,36.37,36.28,36.29,67700.0,18.6598,18.6649,18.6187,18.6239,67700.0
2013-09-25 14:40:00,36.29,36.34,36.29,36.34,46800.0,18.6239,18.6495,18.6239,18.6495,46800.0
2013-09-25 14:50:00,36.34,36.34,36.26,36.28,65000.0,18.6495,18.6495,18.6085,18.6187,65000.0
2013-09-25 15:00:00,36.28,36.38,36.28,36.38,56300.0,18.6187,18.6701,18.6187,18.6701,56300.0
2013-09-25 15:10:00,36.38,36.44,36.35,36.37,86200.0,18.6701,18.7008,18.6547,18.6649,86200.0
2013-09-25 15:20:00,36.36,36.37,36.31,36.36,171400.0,18.6598,18.6649,18.6341,18.6598,171400.0
2013-09-25 15:30:00,36.35,36.36,36.28,36.28,75900.0,18.6547,18.6598,18.6187,18.6187,75900.0
2013-09-25 15:40:00,36.28,36.35,36.23,36.24,214000.0,18.6187,18.6547,18.5931,18.5982,214000.0
2013-09-25 15:50:00,36.24,36.26,36.21,36.24,376100.0,18.5982,18.6085,18.5828,18.5982,376100.0
2013-09-26 09:30:00,36.39,36.43,36.26,36.37,141300.0,18.6752,18.6957,18.6085,18.6649,141300.0
2013-09-26 09:40:00,36.38,36.38,36.23,36.25,52900.0,18.6701,18.6701,18.5931,18.6033,52900.0
2013-09-26 09:50:00,36.25,36.3,36.18,36.27,81300.0,18.6033,18.629,18.5674,18.6136,81300.0
2013-09-26 10:00:00,36.27,36.35,36.27,36.3,45500.0,18.6136,18.6547,18.6136,18.629,45500.0
2013-09-26 10:10:00,36.3,36.34,36.27,36.34,57900.0,18.629,18.6495,18.6136,18.6495,57900.0
2013-09-26 10:20:00,36.34,36.34,36.27,36.32,62500.0,18.6495,18.6495,18.6136,18.6393,62500.0
2013-09-26 10:30:00,36.31,36.36,36.28,36.35,60600.0,18.6341,18.6598,18.6187,18.6547,60600.0
2013-09-26 10:40:00,36.35,36.35,36.23,36.29,85500.0,18.6547,18.6547,18.5931,18.6239,85500.0
2013-09-26 10:50:00,36.29,36.29,36.23,36.29,42900.0,18.6239,18.6239,18.5931,18.6239,42900.0
2013-09-26 11:00:00,36.29,36.37,36.26,36.37,72000.0,18.6239,18.6649,18.6085,18.6649,72000.0
2013-09-26 11:10:00,36.37,36.38,36.32,36.37,57600.0,18.6649,18.6701,18.6393,18.6649,57600.0
2013-09-26 11:20:00,36.38,36.38,36.32,36.33,71000.0,18.6701,18.6701,18.6393,18.6444,71000.0
2013-09-26 11:30:00,36.32,36.36,36.29,36.31,58400.0,18.6393,18.6598,18.6239,18.6341,58400.0
2013-09-26 11:40:00,36.32,36.38,36.3,36.31,41600.0,18.6393,18.6701,18.629,18.6341,41600.0
2013-09-26 11:50:00,36.32,36.32,36.3,36.3,27800.0,18.6393,18.6393,18.629,18.629,27800.0
2013-09-26 12:00:00,36.31,36.32,36.27,36.32,61200.0,18.6341,18.6393,18.6136,18.6393,61200.0
2013-09-26 12:10:00,36.32,36.33,36.3,36.31,29900.0,18.6393,18.6444,18.629,18.6341,29900.0
2013-09-26 12:20:00,36.31,36.31,36.28,36.28,46400.0,18.6341,18.6341,18.6187,18.6187,46400.0
2013-09-26 12:30:00,36.29,36.29,36.27,36.27,78200.0,18.6239,18.6239,18.6136,18.6136,78200.0
2013-09-26 12:40:00,36.28,36.28,36.27,36.28,35700.0,18.6187,18.6187,18.6136,18.6187,35700.0
2013-09-26 12:50:00,36.27,36.28,36.27,36.27,25700.0,18.6136,18.6187,18.6136,18.6136,25700.0
2013-09-26 13:00:00,36.28,36.29,36.25,36.25,61800.0,18.6187,18.6239,18.6033,18.6033,61800.0
2013-09-26 13:10:00,36.25,36.27,36.24,36.27,34600.0,18.6033,18.6136,18.5982,18.6136,34600.0
2013-09-26 13:20:00,36.27,36.28,36.26,36.28,32900.0,18.6136,18.6187,18.6085,18.6187,32900.0
2013-09-26 13:30:00,36.28,36.28,36.26,36.27,35400.0,18.6187,18.6187,18.6085,18.6136,35400.0
2013-09-26 13:40:00,36.27,36.27,36.24,36.25,45500.0,18.6136,18.6136,18.5982,18.6033,45500.0
2013-09-26 13:50:00,36.25,36.26,36.24,36.25,40200.0,18.6033,18.6085,18.5982,18.6033,40200.0
2013-09-26 14:00:00,36.25,36.29,36.23,36.29,106400.0,18.6033,18.6239,18.5931,18.6239,106400.0
2013-09-26 14:10:00,36.29,36.29,36.24,36.26,41300.0,18.6239,18.6239,18.5982,18.6085,41300.0
2013-09-26 14:20:00,36.26,36.29,36.25,36.28,54700.0,18.6085,18.6239,18.6033,18.6187,54700.0
2013-09-26 14:30:00,36.28,36.29,36.26,36.28,18200.0,18.6187,18.6239,18.6085,18.6187,18200.0
2013-09-26 14:40:00,36.28,36.31,36.27,36.3,90300.0,18.6187,18.6341,18.6136,18.629,90300.0
2013-09-26 14:50:00,36.3,36.31,36.29,36.3,89000.0,18.629,18.6341,18.6239,18.629,89000.0
2013-09-26 15:00:00,36.3,36.32,36.29,36.32,71100.0,18.629,18.6393,18.6239,18.6393,71100.0
2013-09-26 15:10:00,36.32,36.32,36.26,36.29,81300.0,18.6393,18.6393,18.6085,18.6239,81300.0
2013-09-26 15:20:00,36.3,36.3,36.27,36.27,85300.0,18.629,18.629,18.6136,18.6136,85300.0
2013-09-26 15:30:00,36.27,36.3,36.26,36.3,76300.0,18.6136,18.629,18.6085,18.629,76300.0
2013-09-26 15:40:00,36.3,36.31,36.29,36.3,174900.0,18.629,18.6341,18.6239,18.629,174900.0
2013-09-26 15:50:00,36.29,36.35,36.29,36.34,352500.0,18.6239,18.6547,18.6239,18.6495,352500.0
2013-09-27 09:30:00,36.06,36.15,35.94,36.1,79400.0,18.5058,18.552,18.4442,18.5264,79400.0
2013-09-27 09:40:00,36.09,36.22,36.08,36.18,67400.0,18.5212,18.5879,18.5161,18.5674,67400.0
2013-09-27 09:50:00,36.18,36.18,36.0,36.02,73400.0,18.5674,18.5674,18.475,18.4853,73400.0
2013-09-27 10:00:00,36.02,36.02,35.91,35.99,51100.0,18.4853,18.4853,18.4289,18.4699,51100.0
2013-09-27 10:10:00,36.0,36.02,35.92,35.95,52200.0,18.475,18.4853,18.434,18.4494,52200.0
2013-09-27 10:20:00,35.95,35.99,35.91,35.99,44900.0,18.4494,18.4699,18.4289,18.4699,44900.0
2013-09-27 10:30:00,36.0,36.1,35.99,36.07,37000.0,18.475,18.5264,18.4699,18.511,37000.0
2013-09-27 10:40:00,36.08,36.08,36.01,36.02,25100.0,18.5161,18.5161,18.4802,18.4853,25100.0
2013-09-27 10:50:00,36.01,36.08,35.98,36.07,30800.0,18.4802,18.5161,18.4648,18.511,30800.0
2013-09-27 11:00:00,36.08,36.09,35.97,36.0,65300.0,18.5161,18.5212,18.4596,18.475,65300.0
2013-09-27 11:10:00,35.99,36.0,35.95,35.96,28900.0,18.4699,18.475,18.4494,18.4545,28900.0
2013-09-27 11:20:00,35.96,36.0,35.95,35.99,45400.0,18.4545,18.475,18.4494,18.4699,45400.0
2013-09-27 11:30:00,35.99,36.1,35.97,36.06,59900.0,18.4699,18.5264,18.4596,18.5058,59900.0
2013-09-27 11:40:00,36.06,36.15,36.04,36.15,69500.0,18.5058,18.552,18.4956,18.552,69500.0
2013-09-27 11:50:00,36.14,36.16,36.12,36.13,23200.0,18.5469,18.5572,18.5366,18.5418,23200.0
2013-09-27 12:00:00,36.13,36.17,36.05,36.05,64200.0,18.5418,18.5623,18.5007,18.5007,64200.0
2013-09-27 12:10:00,36.05,36.12,36.03,36.11,86000.0,18.5007,18.5366,18.4904,18.5315,86000.0
2013-09-27 12:20:00,36.1,36.17,36.1,36.16,26300.0,18.5264,18.5623,18.5264,18.5572,26300.0
2013-09-27 12:30:00,36.16,36.21,36.15,36.2,38500.0,18.5572,18.5828,18.552,18.5777,38500.0
2013-09-27 12:40:00,36.2,36.2,36.14,36.17,40500.0,18.5777,18.5777,18.5469,18.5623,40500.0
2013-09-27 12:50:00,36.17,36.2,36.16,36.19,36700.0,18.5623,18.5777,18.5572,18.5725,36700.0
2013-09-27 13:00:00,36.18,36.27,36.18,36.27,167900.0,18.5674,18.6136,18.5674,18.6136,167900.0
2013-09-27 13:10:00,36.27,36.32,36.26,36.26,29500.0,18.6136,18.6393,18.6085,18.6085,29500.0
2013-09-27 13:20:00,36.26,36.27,36.22,36.26,39400.0,18.6085,18.6136,18.5879,18.6085,39400.0
2013-09-27 13:30:00,36.25,36.27,36.25,36.27,41300.0,18.6033,18.6136,18.6033,18.6136,41300.0
2013-09-27 13:40:00,36.27,36.3,36.24,36.3,71700.0,18.6136,18.629,18.5982,18.629,71700.0
2013-09-27 13:50:00,36.29,36.32,36.27,36.31,37400.0,18.6239,18.6393,18.6136,18.6341,37400.0
2013-09-27 14:00:00,36.3,36.3,36.25,36.27,67500.0,18.629,18.629,18.6033,18.6136,67500.0
2013-09-27 14:10:00,36.27,36.28,36.19,36.2,101300.0,18.6136,18.6187,18.5725,18.5777,101300.0
2013-09-27 14:20:00,36.21,36.22,36.18,36.18,56300.0,18.5828,18.5879,18.5674,18.5674,56300.0
2013-09-27 14:30:00,36.18,36.18,36.15,36.15,30100.0,18.5674,18.5674,18.552,18.552,30100.0
2013-09-27 14:40:00,36.15,36.2,36.15,36.16,46400.0,18.552,18.5777,18.552,18.5572,46400.0
2013-09-27 14:50:00,36.16,36.16,36.1,36.1,27000.0,18.5572,18.5572,18.5264,18.5264,27000.0
2013-09-27 15:00:00,36.1,36.1,36.06,36.08,55700.0,18.5264,18.5264,18.5058,18.5161,55700.0
2013-09-27 15:10:00,36.09,36.09,36.08,36.09,26500.0,18.5212,18.5212,18.5161,18.5212,26500.0
2013-09-27 15:20:00,36.09,36.18,36.08,36.15,110200.0,18.5212,18.5674,18.5161,18.552,110200.0
2013-09-27 15:30:00,36.14,36.22,36.14,36.22,95400.0,18.5469,18.5879,18.5469,18.5879,95400.0
2013-09-27 15:40:00,36.22,36.22,36.15,36.16,263900.0,18.5879,18.5879,18.552,18.5572,263900.0
2013-09-27 15:50:00,36.17,36.28,36.16,36.23,395000.0,18.5623,18.6187,18.5572,18.5931,395000.0
2013-09-30 09:30:00,36.04,36.31,35.97,36.3,212300.0,18.4956,18.6341,18.4596,18.629,212300.0
2013-09-30 09:40:00,36.31,36.45,36.3,36.45,116500.0,18.6341,18.706,18.629,18.706,116500.0
2013-09-30 09:50:00,36.45,36.53,36.41,36.42,219900.0,18.706,18.747,18.6854,18.6906,219900.0
2013-09-30 10:00:00,36.42,36.44,36.3,36.36,134800.0,18.6906,18.7008,18.629,18.6598,134800.0
2013-09-30 10:10:00,36.37,36.44,36.35,36.42,91400.0,18.6649,18.7008,18.6547,18.6906,91400.0
2013-09-30 10:20:00,36.42,36.51,36.42,36.49,84500.0,18.6906,18.7368,18.6906,18.7265,84500.0
2013-09-30 10:30:00,36.49,36.55,36.48,36.52,116100.0,18.7265,18.7573,18.7214,18.7419,116100.0
2013-09-30 10:40:00,36.53,36.62,36.51,36.61,68700.0,18.747,18.7932,18.7368,18.7881,68700.0
2013-09-30 10:50:00,36.61,36.62,36.55,36.61,86500.0,18.7881,18.7932,18.7573,18.7881,86500.0
2013-09-30 11:00:00,36.6,36.62,36.53,36.59,88600.0,18.783,18.7932,18.747,18.7778,88600.0
2013-09-30 11:10:00,36.59,36.66,36.56,36.56,84800.0,18.7778,18.8137,18.7624,18.7624,84800.0
2013-09-30 11:20:00,36.57,36.59,36.5,36.5,78600.0,18.7676,18.7778,18.7316,18.7316,78600.0
2013-09-30 11:30:00,36.51,36.54,36.43,36.44,77700.0,18.7368,18.7522,18.6957,18.7008,77700.0
2013-09-30 11:40:00,36.45,36.45,36.34,36.34,63700.0,18.706,18.706,18.6495,18.6495,63700.0
2013-09-30 11:50:00,36.34,36.39,36.32,36.39,49100.0,18.6495,18.6752,18.6393,18.6752,49100.0
2013-09-30 12:00:00,36.39,36.39,36.33,36.35,53300.0,18.6752,18.6752,18.6444,18.6547,53300.0
2013-09-30 12:10:00,36.34,36.36,36.33,36.33,45800.0,18.6495,18.6598,18.6444,18.6444,45800.0
2013-09-30 12:20:00,36.34,36.34,36.3,36.33,45100.0,18.6495,18.6495,18.629,18.6444,45100.0
2013-09-30 12:30:00,36.32,36.36,36.31,36.36,23100.0,18.6393,18.6598,18.6341,18.6598,23100.0
2013-09-30 12:40:00,36.36,36.42,36.34,36.41,40700.0,18.6598,18.6906,18.6495,18.6854,40700.0
2013-09-30 12:50:00,36.41,36.42,36.39,36.41,26100.0,18.6854,18.6906,18.6752,18.6854,26100.0
2013-09-30 13:00:00,36.41,36.45,36.4,36.45,32500.0,18.6854,18.706,18.6803,18.706,32500.0
2013-09-30 13:10:00,36.44,36.54,36.41,36.54,52000.0,18.7008,18.7522,18.6854,18.7522,52000.0
2013-09-30 13:20:00,36.55,36.56,36.48,36.49,51300.0,18.7573,18.7624,18.7214,18.7265,51300.0
2013-09-30 13:30:00,36.48,36.5,36.45,36.45,39100.0,18.7214,18.7316,18.706,18.706,39100.0
2013-09-30 13:40:00,36.47,36.5,36.45,36.48,30200.0,18.7162,18.7316,18.706,18.7214,30200.0
2013-09-30 13:50:00,36.47,36.53,36.38,36.4,88200.0,18.7162,18.747,18.6701,18.6803,88200.0
2013-09-30 14:00:00,36.41,36.44,36.36,36.43,129200.0,18.6854,18.7008,18.6598,18.6957,129200.0
2013-09-30 14:10:00,36.43,36.46,36.4,36.41,65700.0,18.6957,18.7111,18.6803,18.6854,65700.0
2013-09-30 14:20:00,36.42,36.42,36.35,36.37,87800.0,18.6906,18.6906,18.6547,18.6649,87800.0
2013-09-30 14:30:00,36.37,36.5,36.37,36.45,74600.0,18.6649,18.7316,18.6649,18.706,74600.0
2013-09-30 14:40:00,36.44,36.45,36.41,36.44,36200.0,18.7008,18.706,18.6854,18.7008,36200.0
2013-09-30 14:50:00,36.43,36.44,36.37,36.39,220900.0,18.6957,18.7008,18.6649,18.6752,220900.0
2013-09-30 15:00:00,36.38,36.39,36.33,36.34,111000.0,18.6701,18.6752,18.6444,18.6495,111000.0
2013-09-30 15:10:00,36.34,36.34,36.23,36.29,105300.0,18.6495,18.6495,18.5931,18.6239,105300.0
2013-09-30 15:20:00,36.29,36.37,36.29,36.37,97000.0,18.6239,18.6649,18.6239,18.6649,97000.0
2013-09-30 15:30:00,36.37,36.38,36.33,36.35,242600.0,18.6649,18.6701,18.6444,18.6547,242600.0
2013-09-30 15:40:00,36.36,36.37,36.27,36.3,297600.0,18.6598,18.6649,18.6136,18.629,297600.0
2013-09-30 15:50:00,36.29,36.36,36.26,36.36,522700.0,18.6239,18.6598,18.6085,18.6598,522700.0
2013-10-01 09:30:00,36.32,36.53,36.27,36.39,116200.0,18.6393,18.747,18.6136,18.6752,116200.0
2013-10-01 09:40:00,36.4,36.62,36.39,36.57,189900.0,18.6803,18.7932,18.6752,18.7676,189900.0
2013-10-01 09:50:00,36.56,36.64,36.53,36.64,134000.0,18.7624,18.8035,18.747,18.8035,134000.0
2013-10-01 10:00:00,36.65,36.7,36.53,36.58,155100.0,18.8086,18.8343,18.747,18.7727,155100.0
2013-10-01 10:10:00,36.58,36.62,36.54,36.56,228000.0,18.7727,18.7932,18.7522,18.7624,228000.0
2013-10-01 10:20:00,36.55,36.78,36.54,36.75,146400.0,18.7573,18.8753,18.7522,18.8599,146400.0
2013-10-01 10:30:00,36.76,36.92,36.75,36.91,220400.0,18.8651,18.9472,18.8599,18.942,220400.0
2013-10-01 10:40:00,36.91,36.98,36.86,36.86,95600.0,18.942,18.978,18.9164,18.9164,95600.0
2013-10-01 10:50:00,36.86,36.86,36.79,36.82,171600.0,18.9164,18.9164,18.8805,18.8959,171600.0
2013-10-01 11:00:00,36.82,36.91,36.81,36.9,133100.0,18.8959,18.942,18.8907,18.9369,133100.0
2013-10-01 11:10:00,36.91,36.94,36.89,36.89,71700.0,18.942,18.9574,18.9318,18.9318,71700.0
2013-10-01 11:20:00,36.89,36.91,36.86,36.88,96900.0,18.9318,18.942,18.9164,18.9267,96900.0
2013-10-01 11:30:00,36.88,36.93,36.87,36.89,77100.0,18.9267,18.9523,18.9215,18.9318,77100.0
2013-10-01 11:40:00,36.89,36.91,36.85,36.89,93900.0,18.9318,18.942,18.9113,18.9318,93900.0
2013-10-01 11:50:00,36.89,36.94,36.85,36.92,96600.0,18.9318,18.9574,18.9113,18.9472,96600.0
2013-10-01 12:00:00,36.91,36.97,36.9,36.9,46800.0,18.942,18.9728,18.9369,18.9369,46800.0
2013-10-01 12:10:00,36.9,36.91,36.84,36.88,156100.0,18.9369,18.942,18.9061,18.9267,156100.0
2013-10-01 12:20:00,36.88,36.92,36.86,36.91,59000.0,18.9267,18.9472,18.9164,18.942,59000.0
2013-10-01 12:30:00,36.9,36.92,36.87,36.88,76100.0,18.9369,18.9472,18.9215,18.9267,76100.0
2013-10-01 12:40:00,36.89,36.91,36.87,36.9,100200.0,18.9318,18.942,18.9215,18.9369,100200.0
2013-10-01 12:50:00,36.9,36.91,36.89,36.9,112000.0,18.9369,18.942,18.9318,18.9369,112000.0
2013-10-01 13:00:00,36.9,36.91,36.86,36.88,321600.0,18.9369,18.942,18.9164,18.9267,321600.0
2013-10-01 13:10:00,36.87,36.9,36.83,36.85,119000.0,18.9215,18.9369,18.901,18.9113,119000.0
2013-10-01 13:20:00,36.85,36.85,36.8,36.8,39600.0,18.9113,18.9113,18.8856,18.8856,39600.0
2013-10-01 13:30:00,36.8,36.82,36.77,36.79,30900.0,18.8856,18.8959,18.8702,18.8805,30900.0
2013-10-01 13:40:00,36.78,36.8,36.74,36.75,48500.0,18.8753,18.8856,18.8548,18.8599,48500.0
2013-10-01 13:50:00,36.74,36.76,36.7,36.71,64400.0,18.8548,18.8651,18.8343,18.8394,64400.0
2013-10-01 14:00:00,36.7,36.72,36.65,36.72,123800.0,18.8343,18.8445,18.8086,18.8445,123800.0
2013-10-01 14:10:00,36.72,36.8,36.72,36.79,201200.0,18.8445,18.8856,18.8445,18.8805,201200.0
2013-10-01 14:20:00,36.79,36.8,36.7,36.74,172600.0,18.8805,18.8856,18.8343,18.8548,172600.0
2013-10-01 14:30:00,36.74,36.77,36.72,36.75,105900.0,18.8548,18.8702,18.8445,18.8599,105900.0
2013-10-01 14:40:00,36.76,36.77,36.74,36.77,78100.0,18.8651,18.8702,18.8548,18.8702,78100.0
2013-10-01 14:50:00,36.77,36.79,36.74,36.76,227900.0,18.8702,18.8805,18.8548,18.8651,227900.0
2013-10-01 15:00:00,36.75,36.76,36.7,36.73,127100.0,18.8599,18.8651,18.8343,18.8497,127100.0
2013-10-01 15:10:00,36.73,36.76,36.73,36.76,101100.0,18.8497,18.8651,18.8497,18.8651,101100.0
2013-10-01 15:20:00,36.75,36.76,36.69,36.73,124200.0,18.8599,18.8651,18.8291,18.8497,124200.0
2013-10-01 15:30:00,36.73,36.77,36.69,36.72,252800.0,18.8497,18.8702,18.8291,18.8445,252800.0
2013-10-01 15:40:00,36.72,36.74,36.66,36.72,231600.0,18.8445,18.8548,18.8137,18.8445,231600.0
2013-10-01 15:50:00,36.72,36.75,36.7,36.75,579300.0,18.8445,18.8599,18.8343,18.8599,579300.0
2013-10-02 09:30:00,36.59,36.59,36.36,36.51,131800.0,18.7778,18.7778,18.6598,18.7368,131800.0
2013-10-02 09:40:00,36.51,36.61,36.5,36.54,149600.0,18.7368,18.7881,18.7316,18.7522,149600.0
2013-10-02 09:50:00,36.54,36.55,36.49,36.52,114700.0,18.7522,18.7573,18.7265,18.7419,114700.0
2013-10-02 10:00:00,36.51,36.57,36.38,36.39,154300.0,18.7368,18.7676,18.6701,18.6752,154300.0
2013-10-02 10:10:00,36.39,36.42,36.29,36.42,89900.0,18.6752,18.6906,18.6239,18.6906,89900.0
2013-10-02 10:20:00,36.41,36.43,36.36,36.37,79200.0,18.6854,18.6957,18.6598,18.6649,79200.0
2013-10-02 10:30:00,36.37,36.46,36.34,36.43,70900.0,18.6649,18.7111,18.6495,18.6957,70900.0
2013-10-02 10:40:00,36.44,36.44,36.34,36.4,69200.0,18.7008,18.7008,18.6495,18.6803,69200.0
2013-10-02 10:50:00,36.4,36.52,36.38,36.48,59300.0,18.6803,18.7419,18.6701,18.7214,59300.0
2013-10-02 11:00:00,36.47,36.52,36.41,36.51,39500.0,18.7162,18.7419,18.6854,18.7368,39500.0
2013-10-02 11:10:00,36.52,36.58,36.48,36.55,51100.0,18.7419,18.7727,18.7214,18.7573,51100.0
2013-10-02 11:20:00,36.54,36.63,36.53,36.58,48500.0,18.7522,18.7984,18.747,18.7727,48500.0
2013-10-02 11:30:00,36.59,36.63,36.55,36.56,51800.0,18.7778,18.7984,18.7573,18.7624,51800.0
2013-10-02 11:40:00,36.57,36.61,36.57,36.61,39900.0,18.7676,18.7881,18.7676,18.7881,39900.0
2013-10-02 11:50:00,36.61,36.68,36.61,36.66,61800.0,18.7881,18.824,18.7881,18.8137,61800.0
2013-10-02 12:00:00,36.66,36.79,36.66,36.79,69900.0,18.8137,18.8805,18.8137,18.8805,69900.0
2013-10-02 12:10:00,36.79,36.82,36.7,36.72,99800.0,18.8805,18.8959,18.8343,18.8445,99800.0
2013-10-02 12:20:00,36.72,36.73,36.64,36.66,69700.0,18.8445,18.8497,18.8035,18.8137,69700.0
2013-10-02 12:30:00,36.65,36.7,36.65,36.65,42400.0,18.8086,18.8343,18.8086,18.8086,42400.0
2013-10-02 12:40:00,36.66,36.71,36.64,36.68,110200.0,18.8137,18.8394,18.8035,18.824,110200.0
2013-10-02 12:50:00,36.69,36.75,36.62,36.7,56300.0,18.8291,18.8599,18.7932,18.8343,56300.0
2013-10-02 13:00:00,36.7,36.72,36.65,36.7,51300.0,18.8343,18.8445,18.8086,18.8343,51300.0
2013-10-02 13:10:00,36.69,36.72,36.64,36.7,65600.0,18.8291,18.8445,18.8035,18.8343,65600.0
2013-10-02 13:20:00,36.7,36.76,36.7,36.74,46900.0,18.8343,18.8651,18.8343,18.8548,46900.0
2013-10-02 13:30:00,36.74,36.74,36.64,36.72,91800.0,18.8548,18.8548,18.8035,18.8445,91800.0
2013-10-02 13:40:00,36.73,36.74,36.65,36.66,72600.0,18.8497,18.8548,18.8086,18.8137,72600.0
2013-10-02 13:50:00,36.66,36.68,36.6,36.6,65800.0,18.8137,18.824,18.783,18.783,65800.0
2013-10-02 14:00:00,36.6,36.62,36.57,36.58,75000.0,18.783,18.7932,18.7676,18.7727,75000.0
2013-10-02 14:10:00,36.58,36.59,36.52,36.56,100900.0,18.7727,18.7778,18.7419,18.7624,100900.0
2013-10-02 14:20:00,36.57,36.58,36.54,36.55,87900.0,18.7676,18.7727,18.7522,18.7573,87900.0
2013-10-02 14:30:00,36.55,36.62,36.55,36.57,86700.0,18.7573,18.7932,18.7573,18.7676,86700.0
2013-10-02 14:40:00,36.56,36.56,36.43,36.44,63000.0,18.7624,18.7624,18.6957,18.7008,63000.0
2013-10-02 14:50:00,36.43,36.49,36.41,36.43,85900.0,18.6957,18.7265,18.6854,18.6957,85900.0
2013-10-02 15:00:00,36.42,36.51,36.4,36.51,125900.0,18.6906,18.7368,18.6803,18.7368,125900.0
2013-10-02 15:10:00,36.51,36.54,36.51,36.51,86800.0,18.7368,18.7522,18.7368,18.7368,86800.0
2013-10-02 15:20:00,36.51,36.51,36.43,36.48,109000.0,18.7368,18.7368,18.6957,18.7214,109000.0
2013-10-02 15:30:00,36.49,36.56,36.48,36.49,121100.0,18.7265,18.7624,18.7214,18.7265,121100.0
2013-10-02 15:40:00,36.49,36.53,36.44,36.44,210500.0,18.7265,18.747,18.7008,18.7008,210500.0
2013-10-02 15:50:00,36.44,36.58,36.44,36.58,362100.0,18.7008,18.7727,18.7008,18.7727,362100.0
2013-10-03 09:30:00,36.44,36.44,36.2,36.3,109000.0,18.7008,18.7008,18.5777,18.629,109000.0
2013-10-03 09:40:00,36.29,36.33,36.24,36.25,99800.0,18.6239,18.6444,18.5982,18.6033,99800.0
2013-10-03 09:50:00,36.25,36.3,36.22,36.25,77700.0,18.6033,18.629,18.5879,18.6033,77700.0
2013-10-03 10:00:00,36.26,36.26,36.14,36.22,139300.0,18.6085,18.6085,18.5469,18.5879,139300.0
2013-10-03 10:10:00,36.22,36.34,36.22,36.27,110200.0,18.5879,18.6495,18.5879,18.6136,110200.0
2013-10-03 10:20:00,36.26,36.29,36.12,36.12,119800.0,18.6085,18.6239,18.5366,18.5366,119800.0
2013-10-03 10:30:00,36.12,36.14,36.07,36.12,101400.0,18.5366,18.5469,18.511,18.5366,101400.0
2013-10-03 10:40:00,36.11,36.12,36.0,36.02,85300.0,18.5315,18.5366,18.475,18.4853,85300.0
2013-10-03 10:50:00,36.01,36.13,36.0,36.07,81200.0,18.4802,18.5418,18.475,18.511,81200.0
2013-10-03 11:00:00,36.07,36.1,36.04,36.06,81800.0,18.511,18.5264,18.4956,18.5058,81800.0
2013-10-03 11:10:00,36.06,36.09,36.0,36.0,78200.0,18.5058,18.5212,18.475,18.475,78200.0
2013-10-03 11:20:00,36.01,36.08,35.99,36.0,130800.0,18.4802,18.5161,18.4699,18.475,130800.0
2013-10-03 11:30:00,36.0,36.06,35.99,36.04,88900.0,18.475,18.5058,18.4699,18.4956,88900.0
2013-10-03 11:40:00,36.03,36.04,35.98,35.98,65300.0,18.4904,18.4956,18.4648,18.4648,65300.0
2013-10-03 11:50:00,35.99,35.99,35.91,35.93,103200.0,18.4699,18.4699,18.4289,18.4391,103200.0
2013-10-03 12:00:00,35.92,35.93,35.83,35.85,69500.0,18.434,18.4391,18.3878,18.3981,69500.0
2013-10-03 12:10:00,35.86,35.89,35.8,35.82,51400.0,18.4032,18.4186,18.3724,18.3827,51400.0
2013-10-03 12:20:00,35.83,35.84,35.76,35.79,35900.0,18.3878,18.3929,18.3519,18.3673,35900.0
2013-10-03 12:30:00,35.8,35.88,35.8,35.87,60800.0,18.3724,18.4135,18.3724,18.4083,60800.0
2013-10-03 12:40:00,35.85,35.99,35.85,35.98,56700.0,18.3981,18.4699,18.3981,18.4648,56700.0
2013-10-03 12:50:00,35.97,35.99,35.93,35.99,55800.0,18.4596,18.4699,18.4391,18.4699,55800.0
2013-10-03 13:00:00,35.99,36.01,35.97,35.99,50300.0,18.4699,18.4802,18.4596,18.4699,50300.0
2013-10-03 13:10:00,36.0,36.0,35.94,35.98,74100.0,18.475,18.475,18.4442,18.4648,74100.0
2013-10-03 13:20:00,35.98,36.09,35.97,36.08,38200.0,18.4648,18.5212,18.4596,18.5161,38200.0
2013-10-03 13:30:00,36.08,36.12,36.05,36.08,71600.0,18.5161,18.5366,18.5007,18.5161,71600.0
2013-10-03 13:40:00,36.09,36.22,36.09,36.18,122200.0,18.5212,18.5879,18.5212,18.5674,122200.0
2013-10-03 13:50:00,36.18,36.26,36.13,36.25,170000.0,18.5674,18.6085,18.5418,18.6033,170000.0
2013-10-03 14:00:00,36.25,36.28,36.23,36.27,115300.0,18.6033,18.6187,18.5931,18.6136,115300.0
2013-10-03 14:10:00,36.27,36.33,36.26,36.3,77700.0,18.6136,18.6444,18.6085,18.629,77700.0
2013-10-03 14:20:00,36.29,36.35,36.22,36.35,85500.0,18.6239,18.6547,18.5879,18.6547,85500.0
2013-10-03 14:30:00,36.35,36.35,36.27,36.33,63100.0,18.6547,18.6547,18.6136,18.6444,63100.0
2013-10-03 14:40:00,36.33,36.38,36.33,36.38,43200.0,18.6444,18.6701,18.6444,18.6701,43200.0
2013-10-03 14:50:00,36.38,36.44,36.38,36.4,95500.0,18.6701,18.7008,18.6701,18.6803,95500.0
2013-10-03 15:00:00,36.39,36.4,36.36,36.39,76900.0,18.6752,18.6803,18.6598,18.6752,76900.0
2013-10-03 15:10:00,36.39,36.4,36.36,36.38,78500.0,18.6752,18.6803,18.6598,18.6701,78500.0
2013-10-03 15:20:00,36.37,36.46,36.37,36.46,91800.0,18.6649,18.7111,18.6649,18.7111,91800.0
2013-10-03 15:30:00,36.45,36.46,36.42,36.44,115200.0,18.706,18.7111,18.6906,18.7008,115200.0
2013-10-03 15:40:00,36.44,36.45,36.38,36.38,159800.0,18.7008,18.706,18.6701,18.6701,159800.0
2013-10-03 15:50:00,36.39,36.39,36.28,36.29,446800.0,18.6752,18.6752,18.6187,18.6239,446800.0
2013-10-04 09:30:00,36.24,36.3,36.1,36.13,85100.0,18.5982,18.629,18.5264,18.5418,85100.0
2013-10-04 09:40:00,36.12,36.14,36.06,36.08,69900.0,18.5366,18.5469,18.5058,18.5161,69900.0
2013-10-04 09:50:00,36.08,36.25,36.07,36.25,156600.0,18.5161,18.6033,18.511,18.6033,156600.0
2013-10-04 10:00:00,36.26,36.28,36.22,36.22,59900.0,18.6085,18.6187,18.5879,18.5879,59900.0
2013-10-04 10:10:00,36.23,36.29,36.2,36.28,45700.0,18.5931,18.6239,18.5777,18.6187,45700.0
2013-10-04 10:20:00,36.27,36.33,36.26,36.29,44000.0,18.6136,18.6444,18.6085,18.6239,44000.0
2013-10-04 10:30:00,36.29,36.31,36.26,36.26,83100.0,18.6239,18.6341,18.6085,18.6085,83100.0
2013-10-04 10:40:00,36.27,36.3,36.2,36.21,64100.0,18.6136,18.629,18.5777,18.5828,64100.0
2013-10-04 10:50:00,36.2,36.21,36.11,36.13,43900.0,18.5777,18.5828,18.5315,18.5418,43900.0
2013-10-04 11:00:00,36.13,36.14,36.01,36.02,84000.0,18.5418,18.5469,18.4802,18.4853,84000.0
2013-10-04 11:10:00,36.03,36.08,36.02,36.04,60700.0,18.4904,18.5161,18.4853,18.4956,60700.0
2013-10-04 11:20:00,36.05,36.06,36.0,36.01,64100.0,18.5007,18.5058,18.475,18.4802,64100.0
2013-10-04 11:30:00,36.01,36.05,35.99,35.99,52100.0,18.4802,18.5007,18.4699,18.4699,52100.0
2013-10-04 11:40:00,36.0,36.02,35.99,36.01,81900.0,18.475,18.4853,18.4699,18.4802,81900.0
2013-10-04 11:50:00,36.01,36.08,36.01,36.06,83100.0,18.4802,18.5161,18.4802,18.5058,83100.0
2013-10-04 12:00:00,36.05,36.07,35.99,36.01,100500.0,18.5007,18.511,18.4699,18.4802,100500.0
2013-10-04 12:10:00,36.01,36.06,35.99,36.01,278400.0,18.4802,18.5058,18.4699,18.4802,278400.0
2013-10-04 12:20:00,36.01,36.09,36.01,36.09,67700.0,18.4802,18.5212,18.4802,18.5212,67700.0
2013-10-04 12:30:00,36.1,36.1,36.08,36.09,38400.0,18.5264,18.5264,18.5161,18.5212,38400.0
2013-10-04 12:40:00,36.09,36.11,36.07,36.08,38500.0,18.5212,18.5315,18.511,18.5161,38500.0
2013-10-04 12:50:00,36.09,36.09,36.06,36.08,26500.0,18.5212,18.5212,18.5058,18.5161,26500.0
2013-10-04 13:00:00,36.09,36.12,36.09,36.12,30200.0,18.5212,18.5366,18.5212,18.5366,30200.0
2013-10-04 13:10:00,36.12,36.12,36.09,36.11,83200.0,18.5366,18.5366,18.5212,18.5315,83200.0
2013-10-04 13:20:00,36.11,36.12,36.09,36.09,50700.0,18.5315,18.5366,18.5212,18.5212,50700.0
2013-10-04 13:30:00,36.1,36.11,36.08,36.09,62300.0,18.5264,18.5315,18.5161,18.5212,62300.0
2013-10-04 13:40:00,36.09,36.09,36.03,36.04,50500.0,18.5212,18.5212,18.4904,18.4956,50500.0
2013-10-04 13:50:00,36.04,36.06,36.03,36.05,45700.0,18.4956,18.5058,18.4904,18.5007,45700.0
2013-10-04 14:00:00,36.05,36.06,36.0,36.02,114100.0,18.5007,18.5058,18.475,18.4853,114100.0
2013-10-04 14:10:00,36.02,36.09,36.02,36.08,121500.0,18.4853,18.5212,18.4853,18.5161,121500.0
2013-10-04 14:20:00,36.09,36.09,36.04,36.07,139000.0,18.5212,18.5212,18.4956,18.511,139000.0
2013-10-04 14:30:00,36.08,36.11,36.05,36.1,209600.0,18.5161,18.5315,18.5007,18.5264,209600.0
2013-10-04 14:40:00,36.1,36.11,36.06,36.09,68400.0,18.5264,18.5315,18.5058,18.5212,68400.0
2013-10-04 14:50:00,36.1,36.12,36.04,36.04,93600.0,18.5264,18.5366,18.4956,18.4956,93600.0
2013-10-04 15:00:00,36.04,36.06,36.03,36.06,63300.0,18.4956,18.5058,18.4904,18.5058,63300.0
2013-10-04 15:10:00,36.05,36.07,35.99,36.0,204300.0,18.5007,18.511,18.4699,18.475,204300.0
2013-10-04 15:20:00,36.0,36.03,35.98,35.98,146100.0,18.475,18.4904,18.4648,18.4648,146100.0
2013-10-04 15:30:00,35.97,36.0,35.91,35.93,180600.0,18.4596,18.475,18.4289,18.4391,180600.0
2013-10-04 15:40:00,35.94,35.96,35.88,35.89,352600.0,18.4442,18.4545,18.4135,18.4186,352600.0
2013-10-04 15:50:00,35.89,35.93,35.83,35.91,620100.0,18.4186,18.4391,18.3878,18.4289,620100.0
2013-10-07 09:30:00,35.56,35.76,35.45,35.54,130700.0,18.2492,18.3519,18.1928,18.239,130700.0
2013-10-07 09:40:00,35.53,35.6,35.5,35.52,104800.0,18.2338,18.2698,18.2184,18.2287,104800.0
2013-10-07 09:50:00,35.53,35.55,35.44,35.48,150400.0,18.2338,18.2441,18.1877,18.2082,150400.0
2013-10-07 10:00:00,35.48,35.54,35.41,35.44,139700.0,18.2082,18.239,18.1723,18.1877,139700.0
2013-10-07 10:10:00,35.44,35.58,35.38,35.58,139500.0,18.1877,18.2595,18.1569,18.2595,139500.0
2013-10-07 10:20:00,35.58,35.68,35.58,35.65,123700.0,18.2595,18.3108,18.2595,18.2954,123700.0
2013-10-07 10:30:00,35.66,35.68,35.61,35.65,121100.0,18.3006,18.3108,18.2749,18.2954,121100.0
2013-10-07 10:40:00,35.66,35.71,35.65,35.69,66800.0,18.3006,18.3262,18.2954,18.3159,66800.0
2013-10-07 10:50:00,35.7,35.84,35.7,35.79,96900.0,18.3211,18.3929,18.3211,18.3673,96900.0
2013-10-07 11:00:00,35.79,35.81,35.74,35.77,51300.0,18.3673,18.3775,18.3416,18.357,51300.0
2013-10-07 11:10:00,35.77,35.87,35.77,35.78,53900.0,18.357,18.4083,18.357,18.3621,53900.0
2013-10-07 11:20:00,35.78,35.86,35.77,35.85,48500.0,18.3621,18.4032,18.357,18.3981,48500.0
2013-10-07 11:30:00,35.85,35.89,35.81,35.83,56100.0,18.3981,18.4186,18.3775,18.3878,56100.0
2013-10-07 11:40:00,35.83,35.92,35.82,35.9,96600.0,18.3878,18.434,18.3827,18.4237,96600.0
2013-10-07 11:50:00,35.9,35.97,35.9,35.91,49000.0,18.4237,18.4596,18.4237,18.4289,49000.0
2013-10-07 12:00:00,35.92,35.94,35.88,35.91,49800.0,18.434,18.4442,18.4135,18.4289,49800.0
2013-10-07 12:10:00,35.9,35.95,35.88,35.94,27400.0,18.4237,18.4494,18.4135,18.4442,27400.0
2013-10-07 12:20:00,35.93,35.93,35.83,35.83,32000.0,18.4391,18.4391,18.3878,18.3878,32000.0
2013-10-07 12:30:00,35.84,35.84,35.76,35.76,38000.0,18.3929,18.3929,18.3519,18.3519,38000.0
2013-10-07 12:40:00,35.75,35.8,35.74,35.77,71000.0,18.3467,18.3724,18.3416,18.357,71000.0
2013-10-07 12:50:00,35.77,35.8,35.74,35.76,42400.0,18.357,18.3724,18.3416,18.3519,42400.0
2013-10-07 13:00:00,35.76,35.82,35.76,35.79,36400.0,18.3519,18.3827,18.3519,18.3673,36400.0
2013-10-07 13:10:00,35.79,35.83,35.79,35.8,17700.0,18.3673,18.3878,18.3673,18.3724,17700.0
2013-10-07 13:20:00,35.79,35.8,35.77,35.78,13900.0,18.3673,18.3724,18.357,18.3621,13900.0
2013-10-07 13:30:00,35.79,35.83,35.79,35.8,37100.0,18.3673,18.3878,18.3673,18.3724,37100.0
2013-10-07 13:40:00,35.8,35.82,35.79,35.8,24300.0,18.3724,18.3827,18.3673,18.3724,24300.0
2013-10-07 13:50:00,35.79,35.86,35.77,35.86,30700.0,18.3673,18.4032,18.357,18.4032,30700.0
2013-10-07 14:00:00,35.86,35.9,35.81,35.84,29800.0,18.4032,18.4237,18.3775,18.3929,29800.0
2013-10-07 14:10:00,35.83,35.85,35.8,35.83,31100.0,18.3878,18.3981,18.3724,18.3878,31100.0
2013-10-07 14:20:00,35.84,35.84,35.79,35.83,31700.0,18.3929,18.3929,18.3673,18.3878,31700.0
2013-10-07 14:30:00,35.83,35.87,35.82,35.85,44200.0,18.3878,18.4083,18.3827,18.3981,44200.0
2013-10-07 14:40:00,35.85,35.87,35.8,35.82,57900.0,18.3981,18.4083,18.3724,18.3827,57900.0
2013-10-07 14:50:00,35.82,35.84,35.78,35.78,71000.0,18.3827,18.3929,18.3621,18.3621,71000.0
2013-10-07 15:00:00,35.79,35.81,35.78,35.8,35100.0,18.3673,18.3775,18.3621,18.3724,35100.0
2013-10-07 15:10:00,35.8,35.8,35.75,35.75,51500.0,18.3724,18.3724,18.3467,18.3467,51500.0
2013-10-07 15:20:00,35.75,35.76,35.69,35.73,94600.0,18.3467,18.3519,18.3159,18.3365,94600.0
2013-10-07 15:30:00,35.72,35.72,35.65,35.66,128700.0,18.3313,18.3313,18.2954,18.3006,128700.0
2013-10-07 15:40:00,35.66,35.67,35.56,35.6,174900.0,18.3006,18.3057,18.2492,18.2698,174900.0
2013-10-07 15:50:00,35.6,35.61,35.51,35.53,381400.0,18.2698,18.2749,18.2236,18.2338,381400.0
2013-10-08 09:30:00,35.49,35.68,35.43,35.52,170000.0,18.2133,18.3108,18.1825,18.2287,170000.0
2013-10-08 09:40:00,35.54,35.68,35.54,35.68,70400.0,18.239,18.3108,18.239,18.3108,70400.0
2013-10-08 09:50:00,35.68,35.68,35.5,35.52,61100.0,18.3108,18.3108,18.2184,18.2287,61100.0
2013-10-08 10:00:00,35.52,35.57,35.47,35.47,104000.0,18.2287,18.2544,18.203,18.203,104000.0
2013-10-08 10:10:00,35.48,35.57,35.42,35.57,98300.0,18.2082,18.2544,18.1774,18.2544,98300.0
2013-10-08 10:20:00,35.57,35.59,35.45,35.46,61200.0,18.2544,18.2646,18.1928,18.1979,61200.0
2013-10-08 10:30:00,35.47,35.5,35.44,35.44,109800.0,18.203,18.2184,18.1877,18.1877,109800.0
2013-10-08 10:40:00,35.45,35.48,35.38,35.39,74900.0,18.1928,18.2082,18.1569,18.162,74900.0
2013-10-08 10:50:00,35.39,35.39,35.29,35.34,80800.0,18.162,18.162,18.1107,18.1363,80800.0
2013-10-08 11:00:00,35.34,35.34,35.29,35.31,55700.0,18.1363,18.1363,18.1107,18.1209,55700.0
2013-10-08 11:10:00,35.31,35.33,35.26,35.3,193800.0,18.1209,18.1312,18.0953,18.1158,193800.0
2013-10-08 11:20:00,35.31,35.31,35.25,35.26,96400.0,18.1209,18.1209,18.0901,18.0953,96400.0
2013-10-08 11:30:00,35.25,35.27,35.21,35.23,96300.0,18.0901,18.1004,18.0696,18.0799,96300.0
2013-10-08 11:40:00,35.23,35.26,35.2,35.2,102600.0,18.0799,18.0953,18.0645,18.0645,102600.0
2013-10-08 11:50:00,35.2,35.27,35.2,35.23,78400.0,18.0645,18.1004,18.0645,18.0799,78400.0
2013-10-08 12:00:00,35.24,35.27,35.23,35.25,49000.0,18.085,18.1004,18.0799,18.0901,49000.0
2013-10-08 12:10:00,35.26,35.27,35.24,35.26,45000.0,18.0953,18.1004,18.085,18.0953,45000.0
2013-10-08 12:20:00,35.25,35.26,35.19,35.19,95900.0,18.0901,18.0953,18.0594,18.0594,95900.0
2013-10-08 12:30:00,35.2,35.23,35.17,35.22,56400.0,18.0645,18.0799,18.0491,18.0747,56400.0
2013-10-08 12:40:00,35.22,35.31,35.22,35.31,27000.0,18.0747,18.1209,18.0747,18.1209,27000.0
2013-10-08 12:50:00,35.3,35.3,35.18,35.2,61400.0,18.1158,18.1158,18.0542,18.0645,61400.0
2013-10-08 13:00:00,35.21,35.23,35.19,35.2,49300.0,18.0696,18.0799,18.0594,18.0645,49300.0
2013-10-08 13:10:00,35.19,35.29,35.17,35.27,97300.0,18.0594,18.1107,18.0491,18.1004,97300.0
2013-10-08 13:20:00,35.27,35.38,35.25,35.37,108200.0,18.1004,18.1569,18.0901,18.1517,108200.0
2013-10-08 13:30:00,35.37,35.41,35.31,35.31,91300.0,18.1517,18.1723,18.1209,18.1209,91300.0
2013-10-08 13:40:00,35.31,35.31,35.28,35.28,87500.0,18.1209,18.1209,18.1055,18.1055,87500.0
2013-10-08 13:50:00,35.28,35.31,35.28,35.29,41200.0,18.1055,18.1209,18.1055,18.1107,41200.0
2013-10-08 14:00:00,35.3,35.31,35.22,35.23,83800.0,18.1158,18.1209,18.0747,18.0799,83800.0
2013-10-08 14:10:00,35.23,35.29,35.18,35.19,163600.0,18.0799,18.1107,18.0542,18.0594,163600.0
2013-10-08 14:20:00,35.19,35.27,35.16,35.25,55800.0,18.0594,18.1004,18.044,18.0901,55800.0
2013-10-08 14:30:00,35.24,35.25,35.18,35.21,46400.0,18.085,18.0901,18.0542,18.0696,46400.0
2013-10-08 14:40:00,35.21,35.22,35.15,35.15,62100.0,18.0696,18.0747,18.0388,18.0388,62100.0
2013-10-08 14:50:00,35.16,35.16,35.11,35.14,103100.0,18.044,18.044,18.0183,18.0337,103100.0
2013-10-08 15:00:00,35.15,35.23,35.15,35.2,222600.0,18.0388,18.0799,18.0388,18.0645,222600.0
2013-10-08 15:10:00,35.19,35.19,35.12,35.13,235700.0,18.0594,18.0594,18.0234,18.0286,235700.0
2013-10-08 15:20:00,35.13,35.21,35.13,35.19,107300.0,18.0286,18.0696,18.0286,18.0594,107300.0
2013-10-08 15:30:00,35.19,35.23,35.14,35.21,169200.0,18.0594,18.0799,18.0337,18.0696,169200.0
2013-10-08 15:40:00,35.22,35.23,35.08,35.09,242700.0,18.0747,18.0799,18.0029,18.008,242700.0
2013-10-08 15:50:00,35.09,35.11,35.05,35.07,583000.0,18.008,18.0183,17.9875,17.9978,583000.0
2013-10-09 09:30:00,35.06,35.06,34.71,34.75,339800.0,17.9926,17.9926,17.813,17.8335,339800.0
2013-10-09 09:40:00,34.76,34.83,34.74,34.76,239300.0,17.8387,17.8746,17.8284,17.8387,239300.0
2013-10-09 09:50:00,34.76,34.81,34.67,34.78,453300.0,17.8387,17.8643,17.7925,17.8489,453300.0
2013-10-09 10:00:00,34.77,34.88,34.76,34.85,397300.0,17.8438,17.9003,17.8387,17.8849,397300.0
2013-10-09 10:10:00,34.85,34.91,34.84,34.9,109800.0,17.8849,17.9157,17.8797,17.9105,109800.0
2013-10-09 10:20:00,34.9,35.02,34.86,34.86,158500.0,17.9105,17.9721,17.89,17.89,158500.0
2013-10-09 10:30:00,34.86,34.97,34.85,34.95,85200.0,17.89,17.9464,17.8849,17.9362,85200.0
2013-10-09 10:40:00,34.95,34.98,34.82,34.82,122800.0,17.9362,17.9516,17.8695,17.8695,122800.0
2013-10-09 10:50:00,34.83,34.88,34.79,34.88,175400.0,17.8746,17.9003,17.8541,17.9003,175400.0
2013-10-09 11:00:00,34.88,34.93,34.84,34.84,173300.0,17.9003,17.9259,17.8797,17.8797,173300.0
2013-10-09 11:10:00,34.85,34.9,34.82,34.83,167200.0,17.8849,17.9105,17.8695,17.8746,167200.0
2013-10-09 11:20:00,34.83,34.87,34.8,34.84,145800.0,17.8746,17.8951,17.8592,17.8797,145800.0
2013-10-09 11:30:00,34.84,34.9,34.79,34.8,172900.0,17.8797,17.9105,17.8541,17.8592,172900.0
2013-10-09 11:40:00,34.8,34.81,34.77,34.8,103000.0,17.8592,17.8643,17.8438,17.8592,103000.0
2013-10-09 11:50:00,34.8,34.82,34.78,34.82,70200.0,17.8592,17.8695,17.8489,17.8695,70200.0
2013-10-09 12:00:00,34.82,34.91,34.82,34.91,53900.0,17.8695,17.9157,17.8695,17.9157,53900.0
2013-10-09 12:10:00,34.9,34.96,34.9,34.94,76100.0,17.9105,17.9413,17.9105,17.9311,76100.0
2013-10-09 12:20:00,34.94,34.94,34.88,34.9,86300.0,17.9311,17.9311,17.9003,17.9105,86300.0
2013-10-09 12:30:00,34.9,34.91,34.87,34.87,81500.0,17.9105,17.9157,17.8951,17.8951,81500.0
2013-10-09 12:40:00,34.88,34.9,34.84,34.84,79300.0,17.9003,17.9105,17.8797,17.8797,79300.0
2013-10-09 12:50:00,34.85,34.85,34.73,34.73,92400.0,17.8849,17.8849,17.8233,17.8233,92400.0
2013-10-09 13:00:00,34.73,34.76,34.7,34.7,119400.0,17.8233,17.8387,17.8079,17.8079,119400.0
2013-10-09 13:10:00,34.7,34.74,34.67,34.74,86800.0,17.8079,17.8284,17.7925,17.8284,86800.0
2013-10-09 13:20:00,34.73,34.89,34.72,34.88,120500.0,17.8233,17.9054,17.8181,17.9003,120500.0
2013-10-09 13:30:00,34.88,34.92,34.88,34.88,85900.0,17.9003,17.9208,17.9003,17.9003,85900.0
2013-10-09 13:40:00,34.88,34.96,34.87,34.94,100100.0,17.9003,17.9413,17.8951,17.9311,100100.0
2013-10-09 13:50:00,34.94,34.95,34.91,34.91,76100.0,17.9311,17.9362,17.9157,17.9157,76100.0
2013-10-09 14:00:00,34.9,35.04,34.87,35.02,136600.0,17.9105,17.9824,17.8951,17.9721,136600.0
2013-10-09 14:10:00,35.03,35.04,34.94,34.96,84400.0,17.9772,17.9824,17.9311,17.9413,84400.0
2013-10-09 14:20:00,34.95,35.04,34.94,35.0,90200.0,17.9362,17.9824,17.9311,17.9618,90200.0
2013-10-09 14:30:00,35.0,35.1,34.99,35.04,52800.0,17.9618,18.0132,17.9567,17.9824,52800.0
2013-10-09 14:40:00,35.05,35.06,35.02,35.05,68800.0,17.9875,17.9926,17.9721,17.9875,68800.0
2013-10-09 14:50:00,35.04,35.15,35.02,35.14,106700.0,17.9824,18.0388,17.9721,18.0337,106700.0
2013-10-09 15:00:00,35.15,35.15,35.02,35.03,127300.0,18.0388,18.0388,17.9721,17.9772,127300.0
2013-10-09 15:10:00,35.03,35.07,35.02,35.04,89100.0,17.9772,17.9978,17.9721,17.9824,89100.0
2013-10-09 15:20:00,35.04,35.05,35.0,35.04,125100.0,17.9824,17.9875,17.9618,17.9824,125100.0
2013-10-09 15:30:00,35.03,35.08,34.98,34.99,122900.0,17.9772,18.0029,17.9516,17.9567,122900.0
2013-10-09 15:40:00,34.99,35.05,34.91,34.95,198400.0,17.9567,17.9875,17.9157,17.9362,198400.0
2013-10-09 15:50:00,34.95,35.02,34.93,34.95,282200.0,17.9362,17.9721,17.9259,17.9362,282200.0
2013-10-10 09:30:00,35.24,35.45,35.24,35.32,186100.0,18.085,18.1928,18.085,18.1261,186100.0
2013-10-10 09:40:00,35.32,35.38,35.28,35.3,113100.0,18.1261,18.1569,18.1055,18.1158,113100.0
2013-10-10 09:50:00,35.28,35.38,35.23,35.3,103900.0,18.1055,18.1569,18.0799,18.1158,103900.0
2013-10-10 10:00:00,35.28,35.39,35.26,35.29,109400.0,18.1055,18.162,18.0953,18.1107,109400.0
2013-10-10 10:10:00,35.29,35.29,35.23,35.29,64600.0,18.1107,18.1107,18.0799,18.1107,64600.0
2013-10-10 10:20:00,35.28,35.35,35.24,35.25,147400.0,18.1055,18.1415,18.085,18.0901,147400.0
2013-10-10 10:30:00,35.25,35.28,35.2,35.23,60300.0,18.0901,18.1055,18.0645,18.0799,60300.0
2013-10-10 10:40:00,35.24,35.32,35.23,35.28,83300.0,18.085,18.1261,18.0799,18.1055,83300.0
2013-10-10 10:50:00,35.27,35.29,35.22,35.22,87500.0,18.1004,18.1107,18.0747,18.0747,87500.0
2013-10-10 11:00:00,35.22,35.23,35.16,35.22,57300.0,18.0747,18.0799,18.044,18.0747,57300.0
2013-10-10 11:10:00,35.21,35.31,35.21,35.27,57900.0,18.0696,18.1209,18.0696,18.1004,57900.0
2013-10-10 11:20:00,35.27,35.37,35.26,35.37,106500.0,18.1004,18.1517,18.0953,18.1517,106500.0
2013-10-10 11:30:00,35.37,35.53,35.35,35.51,99400.0,18.1517,18.2338,18.1415,18.2236,99400.0
2013-10-10 11:40:00,35.52,35.52,35.43,35.49,60600.0,18.2287,18.2287,18.1825,18.2133,60600.0
2013-10-10 11:50:00,35.49,35.55,35.48,35.54,60900.0,18.2133,18.2441,18.2082,18.239,60900.0
2013-10-10 12:00:00,35.54,35.65,35.53,35.62,80900.0,18.239,18.2954,18.2338,18.28,80900.0
2013-10-10 12:10:00,35.62,35.62,35.55,35.56,34200.0,18.28,18.28,18.2441,18.2492,34200.0
2013-10-10 12:20:00,35.55,35.6,35.54,35.6,47000.0,18.2441,18.2698,18.239,18.2698,47000.0
2013-10-10 12:30:00,35.6,35.63,35.56,35.56,66800.0,18.2698,18.2852,18.2492,18.2492,66800.0
2013-10-10 12:40:00,35.56,35.63,35.56,35.59,90900.0,18.2492,18.2852,18.2492,18.2646,90900.0
2013-10-10 12:50:00,35.58,35.73,35.58,35.64,146300.0,18.2595,18.3365,18.2595,18.2903,146300.0
2013-10-10 13:00:00,35.64,35.64,35.55,35.6,60700.0,18.2903,18.2903,18.2441,18.2698,60700.0
2013-10-10 13:10:00,35.6,35.63,35.59,35.6,41600.0,18.2698,18.2852,18.2646,18.2698,41600.0
2013-10-10 13:20:00,35.59,35.62,35.53,35.55,46800.0,18.2646,18.28,18.2338,18.2441,46800.0
2013-10-10 13:30:00,35.56,35.61,35.56,35.6,47400.0,18.2492,18.2749,18.2492,18.2698,47400.0
2013-10-10 13:40:00,35.6,35.67,35.59,35.67,56300.0,18.2698,18.3057,18.2646,18.3057,56300.0
2013-10-10 13:50:00,35.67,35.71,35.66,35.66,52000.0,18.3057,18.3262,18.3006,18.3006,52000.0
2013-10-10 14:00:00,35.66,35.69,35.55,35.55,71300.0,18.3006,18.3159,18.2441,18.2441,71300.0
2013-10-10 14:10:00,35.55,35.6,35.53,35.54,52500.0,18.2441,18.2698,18.2338,18.239,52500.0
2013-10-10 14:20:00,35.54,35.59,35.53,35.54,44500.0,18.239,18.2646,18.2338,18.239,44500.0
2013-10-10 14:30:00,35.55,35.56,35.51,35.53,49400.0,18.2441,18.2492,18.2236,18.2338,49400.0
2013-10-10 14:40:00,35.53,35.54,35.5,35.53,51100.0,18.2338,18.239,18.2184,18.2338,51100.0
2013-10-10 14:50:00,35.53,35.56,35.51,35.55,41700.0,18.2338,18.2492,18.2236,18.2441,41700.0
2013-10-10 15:00:00,35.55,35.7,35.54,35.67,103200.0,18.2441,18.3211,18.239,18.3057,103200.0
2013-10-10 15:10:00,35.67,35.78,35.67,35.7,115200.0,18.3057,18.3621,18.3057,18.3211,115200.0
2013-10-10 15:20:00,35.7,35.72,35.63,35.65,145600.0,18.3211,18.3313,18.2852,18.2954,145600.0
2013-10-10 15:30:00,35.65,35.69,35.64,35.67,113200.0,18.2954,18.3159,18.2903,18.3057,113200.0
2013-10-10 15:40:00,35.67,35.76,35.67,35.71,200500.0,18.3057,18.3519,18.3057,18.3262,200500.0
2013-10-10 15:50:00,35.7,35.75,35.69,35.75,511400.0,18.3211,18.3467,18.3159,18.3467,511400.0
2013-10-11 09:30:00,35.71,35.88,35.68,35.82,77300.0,18.3262,18.4135,18.3108,18.3827,77300.0
2013-10-11 09:40:00,35.83,35.84,35.67,35.73,71600.0,18.3878,18.3929,18.3057,18.3365,71600.0
2013-10-11 09:50:00,35.73,35.81,35.69,35.81,77400.0,18.3365,18.3775,18.3159,18.3775,77400.0
2013-10-11 10:00:00,35.81,35.9,35.8,35.9,54700.0,18.3775,18.4237,18.3724,18.4237,54700.0
2013-10-11 10:10:00,35.9,35.97,35.9,35.95,55300.0,18.4237,18.4596,18.4237,18.4494,55300.0
2013-10-11 10:20:00,35.94,35.98,35.91,35.94,44300.0,18.4442,18.4648,18.4289,18.4442,44300.0
2013-10-11 10:30:00,35.93,35.99,35.93,35.98,53900.0,18.4391,18.4699,18.4391,18.4648,53900.0
2013-10-11 10:40:00,35.97,35.99,35.9,35.91,63300.0,18.4596,18.4699,18.4237,18.4289,63300.0
2013-10-11 10:50:00,35.91,35.99,35.9,35.99,68200.0,18.4289,18.4699,18.4237,18.4699,68200.0
2013-10-11 11:00:00,35.99,36.03,35.97,36.01,103800.0,18.4699,18.4904,18.4596,18.4802,103800.0
2013-10-11 11:10:00,36.01,36.04,36.0,36.0,39700.0,18.4802,18.4956,18.475,18.475,39700.0
2013-10-11 11:20:00,36.0,36.09,35.96,36.09,92400.0,18.475,18.5212,18.4545,18.5212,92400.0
2013-10-11 11:30:00,36.09,36.23,36.08,36.2,152400.0,18.5212,18.5931,18.5161,18.5777,152400.0
2013-10-11 11:40:00,36.19,36.24,36.19,36.24,190700.0,18.5725,18.5982,18.5725,18.5982,190700.0
2013-10-11 11:50:00,36.23,36.25,36.2,36.23,138000.0,18.5931,18.6033,18.5777,18.5931,138000.0
2013-10-11 12:00:00,36.23,36.25,36.22,36.22,106900.0,18.5931,18.6033,18.5879,18.5879,106900.0
2013-10-11 12:10:00,36.22,36.23,36.18,36.21,78400.0,18.5879,18.5931,18.5674,18.5828,78400.0
2013-10-11 12:20:00,36.22,36.23,36.18,36.18,97600.0,18.5879,18.5931,18.5674,18.5674,97600.0
2013-10-11 12:30:00,36.18,36.21,36.17,36.2,34500.0,18.5674,18.5828,18.5623,18.5777,34500.0
2013-10-11 12:40:00,36.19,36.22,36.19,36.19,34300.0,18.5725,18.5879,18.5725,18.5725,34300.0
2013-10-11 12:50:00,36.19,36.22,36.18,36.21,28000.0,18.5725,18.5879,18.5674,18.5828,28000.0
2013-10-11 13:00:00,36.22,36.29,36.22,36.29,99800.0,18.5879,18.6239,18.5879,18.6239,99800.0
2013-10-11 13:10:00,36.29,36.3,36.19,36.2,47800.0,18.6239,18.629,18.5725,18.5777,47800.0
2013-10-11 13:20:00,36.19,36.22,36.19,36.2,30100.0,18.5725,18.5879,18.5725,18.5777,30100.0
2013-10-11 13:30:00,36.2,36.21,36.18,36.19,28000.0,18.5777,18.5828,18.5674,18.5725,28000.0
2013-10-11 13:40:00,36.19,36.19,36.14,36.16,37400.0,18.5725,18.5725,18.5469,18.5572,37400.0
2013-10-11 13:50:00,36.17,36.24,36.16,36.24,66700.0,18.5623,18.5982,18.5572,18.5982,66700.0
2013-10-11 14:00:00,36.25,36.27,36.22,36.24,61300.0,18.6033,18.6136,18.5879,18.5982,61300.0
2013-10-11 14:10:00,36.23,36.23,36.18,36.22,44100.0,18.5931,18.5931,18.5674,18.5879,44100.0
2013-10-11 14:20:00,36.23,36.23,36.17,36.17,27700.0,18.5931,18.5931,18.5623,18.5623,27700.0
2013-10-11 14:30:00,36.17,36.18,36.13,36.13,48000.0,18.5623,18.5674,18.5418,18.5418,48000.0
2013-10-11 14:40:00,36.14,36.15,36.1,36.12,68000.0,18.5469,18.552,18.5264,18.5366,68000.0
2013-10-11 14:50:00,36.13,36.13,36.1,36.11,35600.0,18.5418,18.5418,18.5264,18.5315,35600.0
2013-10-11 15:00:00,36.1,36.13,36.05,36.06,54700.0,18.5264,18.5418,18.5007,18.5058,54700.0
2013-10-11 15:10:00,36.05,36.09,35.99,36.0,50900.0,18.5007,18.5212,18.4699,18.475,50900.0
2013-10-11 15:20:00,36.0,36.02,35.98,36.0,90300.0,18.475,18.4853,18.4648,18.475,90300.0
2013-10-11 15:30:00,36.01,36.03,35.96,35.97,152200.0,18.4802,18.4904,18.4545,18.4596,152200.0
2013-10-11 15:40:00,35.97,36.07,35.97,36.0,388700.0,18.4596,18.511,18.4596,18.475,388700.0
2013-10-11 15:50:00,36.0,36.17,36.0,36.15,901100.0,18.475,18.5623,18.475,18.552,901100.0
2013-10-14 09:30:00,35.65,35.74,35.52,35.67,199400.0,18.2954,18.3416,18.2287,18.3057,199400.0
2013-10-14 09:40:00,35.66,35.76,35.65,35.75,165600.0,18.3006,18.3519,18.2954,18.3467,165600.0
2013-10-14 09:50:00,35.76,35.83,35.74,35.79,147500.0,18.3519,18.3878,18.3416,18.3673,147500.0
2013-10-14 10:00:00,35.79,35.8,35.61,35.61,161100.0,18.3673,18.3724,18.2749,18.2749,161100.0
2013-10-14 10:10:00,35.61,35.68,35.53,35.53,208800.0,18.2749,18.3108,18.2338,18.2338,208800.0
2013-10-14 10:20:00,35.53,35.54,35.48,35.52,261100.0,18.2338,18.239,18.2082,18.2287,261100.0
2013-10-14 10:30:00,35.53,35.54,35.5,35.52,133700.0,18.2338,18.239,18.2184,18.2287,133700.0
2013-10-14 10:40:00,35.53,35.54,35.48,35.48,192600.0,18.2338,18.239,18.2082,18.2082,192600.0
2013-10-14 10:50:00,35.48,35.52,35.45,35.47,156100.0,18.2082,18.2287,18.1928,18.203,156100.0
2013-10-14 11:00:00,35.48,35.49,35.46,35.46,107500.0,18.2082,18.2133,18.1979,18.1979,107500.0
2013-10-14 11:10:00,35.46,35.46,35.42,35.44,129300.0,18.1979,18.1979,18.1774,18.1877,129300.0
2013-10-14 11:20:00,35.45,35.47,35.44,35.46,48800.0,18.1928,18.203,18.1877,18.1979,48800.0
2013-10-14 11:30:00,35.46,35.48,35.43,35.46,374200.0,18.1979,18.2082,18.1825,18.1979,374200.0
2013-10-14 11:40:00,35.47,35.47,35.44,35.45,108800.0,18.203,18.203,18.1877,18.1928,108800.0
2013-10-14 11:50:00,35.45,35.6,35.45,35.57,434100.0,18.1928,18.2698,18.1928,18.2544,434100.0
2013-10-14 12:00:00,35.57,35.69,35.56,35.59,166800.0,18.2544,18.3159,18.2492,18.2646,166800.0
2013-10-14 12:10:00,35.59,35.62,35.58,35.62,69800.0,18.2646,18.28,18.2595,18.28,69800.0
2013-10-14 12:20:00,35.62,35.62,35.5,35.52,174500.0,18.28,18.28,18.2184,18.2287,174500.0
2013-10-14 12:30:00,35.51,35.55,35.5,35.52,92100.0,18.2236,18.2441,18.2184,18.2287,92100.0
2013-10-14 12:40:00,35.53,35.54,35.44,35.46,102100.0,18.2338,18.239,18.1877,18.1979,102100.0
2013-10-14 12:50:00,35.45,35.56,35.45,35.55,83700.0,18.1928,18.2492,18.1928,18.2441,83700.0
2013-10-14 13:00:00,35.56,35.58,35.54,35.57,121600.0,18.2492,18.2595,18.239,18.2544,121600.0
2013-10-14 13:10:00,35.57,35.63,35.57,35.58,298300.0,18.2544,18.2852,18.2544,18.2595,298300.0
2013-10-14 13:20:00,35.59,35.6,35.58,35.6,47900.0,18.2646,18.2698,18.2595,18.2698,47900.0
2013-10-14 13:30:00,35.6,35.61,35.58,35.6,162900.0,18.2698,18.2749,18.2595,18.2698,162900.0
2013-10-14 13:40:00,35.6,35.67,35.6,35.65,392200.0,18.2698,18.3057,18.2698,18.2954,392200.0
2013-10-14 13:50:00,35.64,35.64,35.54,35.54,136500.0,18.2903,18.2903,18.239,18.239,136500.0
2013-10-14 14:00:00,35.55,35.67,35.51,35.65,189800.0,18.2441,18.3057,18.2236,18.2954,189800.0
2013-10-14 14:10:00,35.65,35.68,35.64,35.65,155000.0,18.2954,18.3108,18.2903,18.2954,155000.0
2013-10-14 14:20:00,35.65,35.65,35.61,35.64,69100.0,18.2954,18.2954,18.2749,18.2903,69100.0
2013-10-14 14:30:00,35.64,35.64,35.6,35.61,179000.0,18.2903,18.2903,18.2698,18.2749,179000.0
2013-10-14 14:40:00,35.62,35.62,35.54,35.59,125000.0,18.28,18.28,18.239,18.2646,125000.0
2013-10-14 14:50:00,35.59,35.62,35.59,35.6,75600.0,18.2646,18.28,18.2646,18.2698,75600.0
2013-10-14 15:00:00,35.6,35.75,35.56,35.74,112900.0,18.2698,18.3467,18.2492,18.3416,112900.0
2013-10-14 15:10:00,35.74,35.74,35.66,35.66,165100.0,18.3416,18.3416,18.3006,18.3006,165100.0
2013-10-14 15:20:00,35.66,35.7,35.64,35.66,97700.0,18.3006,18.3211,18.2903,18.3006,97700.0
2013-10-14 15:30:00,35.66,35.72,35.66,35.66,224800.0,18.3006,18.3313,18.3006,18.3006,224800.0
2013-10-14 15:40:00,35.66,35.68,35.65,35.66,145100.0,18.3006,18.3108,18.2954,18.3006,145100.0
2013-10-14 15:50:00,35.66,35.77,35.65,35.77,641400.0,18.3006,18.357,18.2954,18.357,641400.0
2013-10-15 09:30:00,35.72,35.75,35.52,35.6,249600.0,18.3313,18.3467,18.2287,18.2698,249600.0
2013-10-15 09:40:00,35.6,35.69,35.51,35.62,233600.0,18.2698,18.3159,18.2236,18.28,233600.0
2013-10-15 09:50:00,35.62,35.62,35.56,35.6,198300.0,18.28,18.28,18.2492,18.2698,198300.0
2013-10-15 10:00:00,35.6,35.62,35.53,35.6,174900.0,18.2698,18.28,18.2338,18.2698,174900.0
2013-10-15 10:10:00,35.6,35.67,35.56,35.65,139900.0,18.2698,18.3057,18.2492,18.2954,139900.0
2013-10-15 10:20:00,35.65,35.66,35.6,35.65,126200.0,18.2954,18.3006,18.2698,18.2954,126200.0
2013-10-15 10:30:00,35.65,35.66,35.57,35.6,166500.0,18.2954,18.3006,18.2544,18.2698,166500.0
2013-10-15 10:40:00,35.61,35.62,35.55,35.59,104400.0,18.2749,18.28,18.2441,18.2646,104400.0
2013-10-15 10:50:00,35.6,35.61,35.55,35.58,130900.0,18.2698,18.2749,18.2441,18.2595,130900.0
2013-10-15 11:00:00,35.58,35.6,35.54,35.54,93200.0,18.2595,18.2698,18.239,18.239,93200.0
2013-10-15 11:10:00,35.54,35.65,35.52,35.61,244400.0,18.239,18.2954,18.2287,18.2749,244400.0
2013-10-15 11:20:00,35.61,35.64,35.6,35.61,143400.0,18.2749,18.2903,18.2698,18.2749,143400.0
2013-10-15 11:30:00,35.61,35.61,35.54,35.55,80900.0,18.2749,18.2749,18.239,18.2441,80900.0
2013-10-15 11:40:00,35.55,35.58,35.52,35.55,83600.0,18.2441,18.2595,18.2287,18.2441,83600.0
2013-10-15 11:50:00,35.56,35.6,35.55,35.59,59300.0,18.2492,18.2698,18.2441,18.2646,59300.0
2013-10-15 12:00:00,35.58,35.58,35.52,35.57,136100.0,18.2595,18.2595,18.2287,18.2544,136100.0
2013-10-15 12:10:00,35.57,35.58,35.52,35.57,79900.0,18.2544,18.2595,18.2287,18.2544,79900.0
2013-10-15 12:20:00,35.57,35.58,35.52,35.52,90800.0,18.2544,18.2595,18.2287,18.2287,90800.0
2013-10-15 12:30:00,35.52,35.55,35.51,35.52,51800.0,18.2287,18.2441,18.2236,18.2287,51800.0
2013-10-15 12:40:00,35.52,35.55,35.52,35.53,40700.0,18.2287,18.2441,18.2287,18.2338,40700.0
2013-10-15 12:50:00,35.53,35.54,35.48,35.48,78700.0,18.2338,18.239,18.2082,18.2082,78700.0
2013-10-15 13:00:00,35.48,35.5,35.47,35.49,69000.0,18.2082,18.2184,18.203,18.2133,69000.0
2013-10-15 13:10:00,35.48,35.49,35.44,35.46,84100.0,18.2082,18.2133,18.1877,18.1979,84100.0
2013-10-15 13:20:00,35.46,35.46,35.41,35.42,57800.0,18.1979,18.1979,18.1723,18.1774,57800.0
2013-10-15 13:30:00,35.42,35.46,35.4,35.44,90600.0,18.1774,18.1979,18.1671,18.1877,90600.0
2013-10-15 13:40:00,35.45,35.46,35.44,35.45,76700.0,18.1928,18.1979,18.1877,18.1928,76700.0
2013-10-15 13:50:00,35.45,35.47,35.43,35.45,98300.0,18.1928,18.203,18.1825,18.1928,98300.0
2013-10-15 14:00:00,35.44,35.47,35.43,35.47,80000.0,18.1877,18.203,18.1825,18.203,80000.0
2013-10-15 14:10:00,35.46,35.47,35.43,35.46,99200.0,18.1979,18.203,18.1825,18.1979,99200.0
2013-10-15 14:20:00,35.46,35.46,35.36,35.39,139000.0,18.1979,18.1979,18.1466,18.162,139000.0
2013-10-15 14:30:00,35.4,35.41,35.31,35.41,207900.0,18.1671,18.1723,18.1209,18.1723,207900.0
2013-10-15 14:40:00,35.41,35.41,35.28,35.34,431400.0,18.1723,18.1723,18.1055,18.1363,431400.0
2013-10-15 14:50:00,35.34,35.48,35.33,35.48,185500.0,18.1363,18.2082,18.1312,18.2082,185500.0
2013-10-15 15:00:00,35.48,35.64,35.45,35.64,306800.0,18.2082,18.2903,18.1928,18.2903,306800.0
2013-10-15 15:10:00,35.63,35.64,35.52,35.55,191700.0,18.2852,18.2903,18.2287,18.2441,191700.0
2013-10-15 15:20:00,35.56,35.57,35.54,35.55,98300.0,18.2492,18.2544,18.239,18.2441,98300.0
2013-10-15 15:30:00,35.55,35.56,35.51,35.52,82000.0,18.2441,18.2492,18.2236,18.2287,82000.0
2013-10-15 15:40:00,35.52,35.56,35.47,35.54,153800.0,18.2287,18.2492,18.203,18.239,153800.0
2013-10-15 15:50:00,35.54,35.56,35.48,35.52,339100.0,18.239,18.2492,18.2082,18.2287,339100.0
2013-10-16 09:30:00,35.78,35.81,35.58,35.69,111800.0,18.3621,18.3775,18.2595,18.3159,111800.0
2013-10-16 09:40:00,35.68,35.76,35.66,35.68,91600.0,18.3108,18.3519,18.3006,18.3108,91600.0
2013-10-16 09:50:00,35.69,35.79,35.66,35.75,383000.0,18.3159,18.3673,18.3006,18.3467,383000.0
2013-10-16 10:00:00,35.74,35.82,35.7,35.8,187300.0,18.3416,18.3827,18.3211,18.3724,187300.0
2013-10-16 10:10:00,35.8,35.82,35.73,35.73,232800.0,18.3724,18.3827,18.3365,18.3365,232800.0
2013-10-16 10:20:00,35.74,35.94,35.72,35.94,172000.0,18.3416,18.4442,18.3313,18.4442,172000.0
2013-10-16 10:30:00,35.94,35.95,35.81,35.83,138300.0,18.4442,18.4494,18.3775,18.3878,138300.0
2013-10-16 10:40:00,35.83,35.91,35.83,35.91,143300.0,18.3878,18.4289,18.3878,18.4289,143300.0
2013-10-16 10:50:00,35.9,35.93,35.87,35.91,115900.0,18.4237,18.4391,18.4083,18.4289,115900.0
2013-10-16 11:00:00,35.91,35.95,35.9,35.94,80400.0,18.4289,18.4494,18.4237,18.4442,80400.0
2013-10-16 11:10:00,35.94,36.0,35.92,35.94,86100.0,18.4442,18.475,18.434,18.4442,86100.0
2013-10-16 11:20:00,35.94,35.94,35.89,35.91,120500.0,18.4442,18.4442,18.4186,18.4289,120500.0
2013-10-16 11:30:00,35.91,35.93,35.89,35.92,91100.0,18.4289,18.4391,18.4186,18.434,91100.0
2013-10-16 11:40:00,35.91,35.96,35.9,35.95,74500.0,18.4289,18.4545,18.4237,18.4494,74500.0
2013-10-16 11:50:00,35.94,35.97,35.93,35.94,36600.0,18.4442,18.4596,18.4391,18.4442,36600.0
2013-10-16 12:00:00,35.94,35.94,35.88,35.91,378600.0,18.4442,18.4442,18.4135,18.4289,378600.0
2013-10-16 12:10:00,35.91,36.03,35.9,36.03,109300.0,18.4289,18.4904,18.4237,18.4904,109300.0
2013-10-16 12:20:00,36.02,36.07,35.99,35.99,75200.0,18.4853,18.511,18.4699,18.4699,75200.0
2013-10-16 12:30:00,35.99,36.02,35.95,35.98,45900.0,18.4699,18.4853,18.4494,18.4648,45900.0
2013-10-16 12:40:00,35.98,36.0,35.92,35.94,37100.0,18.4648,18.475,18.434,18.4442,37100.0
2013-10-16 12:50:00,35.94,35.95,35.88,35.88,59300.0,18.4442,18.4494,18.4135,18.4135,59300.0
2013-10-16 13:00:00,35.89,35.9,35.85,35.89,40800.0,18.4186,18.4237,18.3981,18.4186,40800.0
2013-10-16 13:10:00,35.89,35.9,35.86,35.89,46500.0,18.4186,18.4237,18.4032,18.4186,46500.0
2013-10-16 13:20:00,35.9,35.98,35.89,35.98,44600.0,18.4237,18.4648,18.4186,18.4648,44600.0
2013-10-16 13:30:00,35.97,36.0,35.94,35.99,105100.0,18.4596,18.475,18.4442,18.4699,105100.0
2013-10-16 13:40:00,35.99,36.0,35.93,35.94,57800.0,18.4699,18.475,18.4391,18.4442,57800.0
2013-10-16 13:50:00,35.95,35.95,35.92,35.93,43400.0,18.4494,18.4494,18.434,18.4391,43400.0
2013-10-16 14:00:00,35.93,35.94,35.92,35.93,61700.0,18.4391,18.4442,18.434,18.4391,61700.0
2013-10-16 14:10:00,35.93,35.93,35.9,35.92,52600.0,18.4391,18.4391,18.4237,18.434,52600.0
2013-10-16 14:20:00,35.91,35.92,35.82,35.82,87000.0,18.4289,18.434,18.3827,18.3827,87000.0
2013-10-16 14:30:00,35.82,35.84,35.76,35.76,160800.0,18.3827,18.3929,18.3519,18.3519,160800.0
2013-10-16 14:40:00,35.76,35.77,35.75,35.77,80800.0,18.3519,18.357,18.3467,18.357,80800.0
2013-10-16 14:50:00,35.77,35.78,35.75,35.76,61700.0,18.357,18.3621,18.3467,18.3519,61700.0
2013-10-16 15:00:00,35.75,35.76,35.67,35.73,171700.0,18.3467,18.3519,18.3057,18.3365,171700.0
2013-10-16 15:10:00,35.73,35.82,35.72,35.78,99600.0,18.3365,18.3827,18.3313,18.3621,99600.0
2013-10-16 15:20:00,35.78,35.83,35.74,35.79,92700.0,18.3621,18.3878,18.3416,18.3673,92700.0
2013-10-16 15:30:00,35.78,35.87,35.77,35.87,73000.0,18.3621,18.4083,18.357,18.4083,73000.0
2013-10-16 15:40:00,35.86,35.96,35.83,35.96,205500.0,18.4032,18.4545,18.3878,18.4545,205500.0
2013-10-16 15:50:00,35.95,35.97,35.91,35.95,422200.0,18.4494,18.4596,18.4289,18.4494,422200.0
2013-10-17 09:30:00,35.92,35.98,35.79,35.86,120900.0,18.434,18.4648,18.3673,18.4032,120900.0
2013-10-17 09:40:00,35.87,35.94,35.83,35.9,76500.0,18.4083,18.4442,18.3878,18.4237,76500.0
2013-10-17 09:50:00,35.9,35.97,35.89,35.93,126600.0,18.4237,18.4596,18.4186,18.4391,126600.0
2013-10-17 10:00:00,35.94,36.0,35.89,35.95,76100.0,18.4442,18.475,18.4186,18.4494,76100.0
2013-10-17 10:10:00,35.94,35.95,35.86,35.86,70200.0,18.4442,18.4494,18.4032,18.4032,70200.0
2013-10-17 10:20:00,35.87,35.9,35.83,35.84,106900.0,18.4083,18.4237,18.3878,18.3929,106900.0
2013-10-17 10:30:00,35.84,35.86,35.78,35.82,117000.0,18.3929,18.4032,18.3621,18.3827,117000.0
2013-10-17 10:40:00,35.82,35.83,35.77,35.78,73100.0,18.3827,18.3878,18.357,18.3621,73100.0
2013-10-17 10:50:00,35.78,35.88,35.75,35.87,79800.0,18.3621,18.4135,18.3467,18.4083,79800.0
2013-10-17 11:00:00,35.87,35.92,35.85,35.92,46700.0,18.4083,18.434,18.3981,18.434,46700.0
2013-10-17 11:10:00,35.91,35.98,35.91,35.97,59200.0,18.4289,18.4648,18.4289,18.4596,59200.0
2013-10-17 11:20:00,35.97,35.98,35.9,35.97,102400.0,18.4596,18.4648,18.4237,18.4596,102400.0
2013-10-17 11:30:00,35.96,36.02,35.95,36.0,87600.0,18.4545,18.4853,18.4494,18.475,87600.0
2013-10-17 11:40:00,35.99,36.02,35.98,36.0,40900.0,18.4699,18.4853,18.4648,18.475,40900.0
2013-10-17 11:50:00,36.0,36.01,35.95,36.0,77400.0,18.475,18.4802,18.4494,18.475,77400.0
2013-10-17 12:00:00,36.0,36.02,35.98,36.0,55500.0,18.475,18.4853,18.4648,18.475,55500.0
2013-10-17 12:10:00,36.0,36.03,35.99,36.02,61400.0,18.475,18.4904,18.4699,18.4853,61400.0
2013-10-17 12:20:00,36.02,36.03,36.0,36.0,28200.0,18.4853,18.4904,18.475,18.475,28200.0
2013-10-17 12:30:00,36.0,36.01,35.98,35.98,117200.0,18.475,18.4802,18.4648,18.4648,117200.0
2013-10-17 12:40:00,35.98,36.05,35.98,36.04,79300.0,18.4648,18.5007,18.4648,18.4956,79300.0
2013-10-17 12:50:00,36.04,36.09,36.02,36.09,72200.0,18.4956,18.5212,18.4853,18.5212,72200.0
2013-10-17 13:00:00,36.09,36.14,36.0,36.09,644000.0,18.5212,18.5469,18.475,18.5212,644000.0
2013-10-17 13:10:00,36.08,36.09,36.02,36.04,54200.0,18.5161,18.5212,18.4853,18.4956,54200.0
2013-10-17 13:20:00,36.05,36.07,36.03,36.04,38600.0,18.5007,18.511,18.4904,18.4956,38600.0
2013-10-17 13:30:00,36.04,36.06,36.03,36.05,43100.0,18.4956,18.5058,18.4904,18.5007,43100.0
2013-10-17 13:40:00,36.05,36.08,36.04,36.04,43100.0,18.5007,18.5161,18.4956,18.4956,43100.0
2013-10-17 13:50:00,36.04,36.05,36.02,36.02,22000.0,18.4956,18.5007,18.4853,18.4853,22000.0
2013-10-17 14:00:00,36.02,36.02,35.99,36.0,33200.0,18.4853,18.4853,18.4699,18.475,33200.0
2013-10-17 14:10:00,35.99,36.0,35.95,35.95,51000.0,18.4699,18.475,18.4494,18.4494,51000.0
2013-10-17 14:20:00,35.95,35.97,35.93,35.94,67200.0,18.4494,18.4596,18.4391,18.4442,67200.0
2013-10-17 14:30:00,35.94,35.94,35.88,35.92,59200.0,18.4442,18.4442,18.4135,18.434,59200.0
2013-10-17 14:40:00,35.92,35.93,35.91,35.91,30000.0,18.434,18.4391,18.4289,18.4289,30000.0
2013-10-17 14:50:00,35.91,35.93,35.91,35.93,33400.0,18.4289,18.4391,18.4289,18.4391,33400.0
2013-10-17 15:00:00,35.93,35.94,35.9,35.94,65600.0,18.4391,18.4442,18.4237,18.4442,65600.0
2013-10-17 15:10:00,35.94,35.94,35.9,35.92,85400.0,18.4442,18.4442,18.4237,18.434,85400.0
2013-10-17 15:20:00,35.91,35.92,35.89,35.89,90500.0,18.4289,18.434,18.4186,18.4186,90500.0
2013-10-17 15:30:00,35.89,35.97,35.88,35.96,95400.0,18.4186,18.4596,18.4135,18.4545,95400.0
2013-10-17 15:40:00,35.96,36.04,35.96,36.02,151100.0,18.4545,18.4956,18.4545,18.4853,151100.0
2013-10-17 15:50:00,36.03,36.04,35.99,36.03,296800.0,18.4904,18.4956,18.4699,18.4904,296800.0
2013-10-18 09:30:00,36.2,36.29,35.97,35.98,327300.0,18.5777,18.6239,18.4596,18.4648,327300.0
2013-10-18 09:40:00,35.98,36.2,35.97,36.19,109300.0,18.4648,18.5777,18.4596,18.5725,109300.0
2013-10-18 09:50:00,36.19,36.2,36.03,36.05,143700.0,18.5725,18.5777,18.4904,18.5007,143700.0
2013-10-18 10:00:00,36.06,36.11,36.04,36.06,73800.0,18.5058,18.5315,18.4956,18.5058,73800.0
2013-10-18 10:10:00,36.06,36.07,36.0,36.0,56400.0,18.5058,18.511,18.475,18.475,56400.0
2013-10-18 10:20:00,36.01,36.06,36.0,36.06,53700.0,18.4802,18.5058,18.475,18.5058,53700.0
2013-10-18 10:30:00,36.06,36.06,35.98,36.0,78800.0,18.5058,18.5058,18.4648,18.475,78800.0
2013-10-18 10:40:00,36.0,36.0,35.95,35.95,110100.0,18.475,18.475,18.4494,18.4494,110100.0
2013-10-18 10:50:00,35.96,35.97,35.92,35.94,76700.0,18.4545,18.4596,18.434,18.4442,76700.0
2013-10-18 11:00:00,35.94,35.99,35.92,35.99,66900.0,18.4442,18.4699,18.434,18.4699,66900.0
2013-10-18 11:10:00,35.98,36.06,35.98,36.04,50900.0,18.4648,18.5058,18.4648,18.4956,50900.0
2013-10-18 11:20:00,36.05,36.05,36.02,36.05,32900.0,18.5007,18.5007,18.4853,18.5007,32900.0
2013-10-18 11:30:00,36.05,36.11,36.02,36.11,42400.0,18.5007,18.5315,18.4853,18.5315,42400.0
2013-10-18 11:40:00,36.11,36.13,36.11,36.11,34000.0,18.5315,18.5418,18.5315,18.5315,34000.0
2013-10-18 11:50:00,36.12,36.12,36.06,36.07,55500.0,18.5366,18.5366,18.5058,18.511,55500.0
2013-10-18 12:00:00,36.06,36.07,36.02,36.05,68500.0,18.5058,18.511,18.4853,18.5007,68500.0
2013-10-18 12:10:00,36.05,36.11,36.05,36.09,44800.0,18.5007,18.5315,18.5007,18.5212,44800.0
2013-10-18 12:20:00,36.09,36.1,36.07,36.08,28800.0,18.5212,18.5264,18.511,18.5161,28800.0
2013-10-18 12:30:00,36.07,36.08,36.05,36.05,35000.0,18.511,18.5161,18.5007,18.5007,35000.0
2013-10-18 12:40:00,36.04,36.1,36.04,36.1,35000.0,18.4956,18.5264,18.4956,18.5264,35000.0
2013-10-18 12:50:00,36.1,36.11,36.06,36.07,32500.0,18.5264,18.5315,18.5058,18.511,32500.0
2013-10-18 13:00:00,36.06,36.12,36.06,36.11,56400.0,18.5058,18.5366,18.5058,18.5315,56400.0
2013-10-18 13:10:00,36.12,36.12,36.1,36.11,29300.0,18.5366,18.5366,18.5264,18.5315,29300.0
2013-10-18 13:20:00,36.11,36.15,36.08,36.14,55600.0,18.5315,18.552,18.5161,18.5469,55600.0
2013-10-18 13:30:00,36.13,36.13,36.09,36.1,36900.0,18.5418,18.5418,18.5212,18.5264,36900.0
2013-10-18 13:40:00,36.1,36.12,36.09,36.11,30900.0,18.5264,18.5366,18.5212,18.5315,30900.0
2013-10-18 13:50:00,36.12,36.15,36.11,36.15,67300.0,18.5366,18.552,18.5315,18.552,67300.0
2013-10-18 14:00:00,36.15,36.21,36.14,36.21,53400.0,18.552,18.5828,18.5469,18.5828,53400.0
2013-10-18 14:10:00,36.21,36.23,36.19,36.2,59000.0,18.5828,18.5931,18.5725,18.5777,59000.0
2013-10-18 14:20:00,36.2,36.21,36.17,36.2,225400.0,18.5777,18.5828,18.5623,18.5777,225400.0
2013-10-18 14:30:00,36.2,36.3,36.2,36.3,53300.0,18.5777,18.629,18.5777,18.629,53300.0
2013-10-18 14:40:00,36.3,36.34,36.3,36.33,37300.0,18.629,18.6495,18.629,18.6444,37300.0
2013-10-18 14:50:00,36.33,36.35,36.29,36.29,64300.0,18.6444,18.6547,18.6239,18.6239,64300.0
2013-10-18 15:00:00,36.29,36.29,36.2,36.23,95100.0,18.6239,18.6239,18.5777,18.5931,95100.0
2013-10-18 15:10:00,36.23,36.23,36.18,36.2,82400.0,18.5931,18.5931,18.5674,18.5777,82400.0
2013-10-18 15:20:00,36.2,36.24,36.19,36.23,92200.0,18.5777,18.5982,18.5725,18.5931,92200.0
2013-10-18 15:30:00,36.23,36.23,36.15,36.2,200500.0,18.5931,18.5931,18.552,18.5777,200500.0
2013-10-18 15:40:00,36.19,36.21,36.15,36.16,306700.0,18.5725,18.5828,18.552,18.5572,306700.0
2013-10-18 15:50:00,36.16,36.24,36.16,36.23,528000.0,18.5572,18.5982,18.5572,18.5931,528000.0
2013-10-21 09:30:00,36.16,36.19,35.94,35.97,127100.0,18.5572,18.5725,18.4442,18.4596,127100.0
2013-10-21 09:40:00,35.97,36.0,35.81,35.82,108700.0,18.4596,18.475,18.3775,18.3827,108700.0
2013-10-21 09:50:00,35.82,35.97,35.82,35.95,136600.0,18.3827,18.4596,18.3827,18.4494,136600.0
2013-10-21 10:00:00,35.95,35.96,35.87,35.9,107200.0,18.4494,18.4545,18.4083,18.4237,107200.0
2013-10-21 10:10:00,35.91,35.99,35.88,35.99,94500.0,18.4289,18.4699,18.4135,18.4699,94500.0
2013-10-21 10:20:00,35.98,36.05,35.94,35.94,88800.0,18.4648,18.5007,18.4442,18.4442,88800.0
2013-10-21 10:30:00,35.94,36.0,35.94,35.99,55700.0,18.4442,18.475,18.4442,18.4699,55700.0
2013-10-21 10:40:00,35.98,36.11,35.93,36.09,134600.0,18.4648,18.5315,18.4391,18.5212,134600.0
2013-10-21 10:50:00,36.09,36.18,36.09,36.13,127200.0,18.5212,18.5674,18.5212,18.5418,127200.0
2013-10-21 11:00:00,36.12,36.22,36.11,36.21,57300.0,18.5366,18.5879,18.5315,18.5828,57300.0
2013-10-21 11:10:00,36.2,36.26,36.19,36.26,85400.0,18.5777,18.6085,18.5725,18.6085,85400.0
2013-10-21 11:20:00,36.26,36.26,36.18,36.26,53600.0,18.6085,18.6085,18.5674,18.6085,53600.0
2013-10-21 11:30:00,36.26,36.26,36.2,36.21,54100.0,18.6085,18.6085,18.5777,18.5828,54100.0
2013-10-21 11:40:00,36.2,36.21,36.17,36.2,39700.0,18.5777,18.5828,18.5623,18.5777,39700.0
2013-10-21 11:50:00,36.19,36.31,36.19,36.31,62000.0,18.5725,18.6341,18.5725,18.6341,62000.0
2013-10-21 12:00:00,36.3,36.34,36.29,36.31,72600.0,18.629,18.6495,18.6239,18.6341,72600.0
2013-10-21 12:10:00,36.3,36.32,36.28,36.3,32100.0,18.629,18.6393,18.6187,18.629,32100.0
2013-10-21 12:20:00,36.29,36.31,36.26,36.29,58500.0,18.6239,18.6341,18.6085,18.6239,58500.0
2013-10-21 12:30:00,36.3,36.34,36.28,36.34,35800.0,18.629,18.6495,18.6187,18.6495,35800.0
2013-10-21 12:40:00,36.34,36.34,36.28,36.3,32500.0,18.6495,18.6495,18.6187,18.629,32500.0
2013-10-21 12:50:00,36.29,36.31,36.28,36.31,22700.0,18.6239,18.6341,18.6187,18.6341,22700.0
2013-10-21 13:00:00,36.3,36.32,36.28,36.28,47300.0,18.629,18.6393,18.6187,18.6187,47300.0
2013-10-21 13:10:00,36.28,36.32,36.27,36.31,28900.0,18.6187,18.6393,18.6136,18.6341,28900.0
2013-10-21 13:20:00,36.32,36.32,36.28,36.29,27500.0,18.6393,18.6393,18.6187,18.6239,27500.0
2013-10-21 13:30:00,36.28,36.3,36.26,36.28,31100.0,18.6187,18.629,18.6085,18.6187,31100.0
2013-10-21 13:40:00,36.28,36.3,36.27,36.27,29800.0,18.6187,18.629,18.6136,18.6136,29800.0
2013-10-21 13:50:00,36.27,36.28,36.24,36.24,21400.0,18.6136,18.6187,18.5982,18.5982,21400.0
2013-10-21 14:00:00,36.25,36.27,36.23,36.25,54900.0,18.6033,18.6136,18.5931,18.6033,54900.0
2013-10-21 14:10:00,36.25,36.26,36.24,36.26,39100.0,18.6033,18.6085,18.5982,18.6085,39100.0
2013-10-21 14:20:00,36.25,36.26,36.19,36.21,52400.0,18.6033,18.6085,18.5725,18.5828,52400.0
2013-10-21 14:30:00,36.22,36.24,36.19,36.23,46400.0,18.5879,18.5982,18.5725,18.5931,46400.0
2013-10-21 14:40:00,36.22,36.24,36.21,36.21,49200.0,18.5879,18.5982,18.5828,18.5828,49200.0
2013-10-21 14:50:00,36.21,36.23,36.2,36.21,48300.0,18.5828,18.5931,18.5777,18.5828,48300.0
2013-10-21 15:00:00,36.2,36.24,36.2,36.22,94800.0,18.5777,18.5982,18.5777,18.5879,94800.0
2013-10-21 15:10:00,36.22,36.23,36.19,36.2,75000.0,18.5879,18.5931,18.5725,18.5777,75000.0
2013-10-21 15:20:00,36.2,36.21,36.16,36.16,83600.0,18.5777,18.5828,18.5572,18.5572,83600.0
2013-10-21 15:30:00,36.17,36.2,36.15,36.19,104900.0,18.5623,18.5777,18.552,18.5725,104900.0
2013-10-21 15:40:00,36.2,36.22,36.13,36.17,194300.0,18.5777,18.5879,18.5418,18.5623,194300.0
2013-10-21 15:50:00,36.16,36.19,36.11,36.17,286200.0,18.5572,18.5725,18.5315,18.5623,286200.0
2013-10-22 09:30:00,36.31,36.33,36.24,36.27,83100.0,18.6341,18.6444,18.5982,18.6136,83100.0
2013-10-22 09:40:00,36.27,36.28,36.2,36.25,59600.0,18.6136,18.6187,18.5777,18.6033,59600.0
2013-10-22 09:50:00,36.24,36.38,36.22,36.36,89600.0,18.5982,18.6701,18.5879,18.6598,89600.0
2013-10-22 10:00:00,36.37,36.49,36.35,36.47,73800.0,18.6649,18.7265,18.6547,18.7162,73800.0
2013-10-22 10:10:00,36.45,36.59,36.44,36.59,119100.0,18.706,18.7778,18.7008,18.7778,119100.0
2013-10-22 10:20:00,36.58,36.69,36.58,36.62,104900.0,18.7727,18.8291,18.7727,18.7932,104900.0
2013-10-22 10:30:00,36.62,36.76,36.6,36.76,131200.0,18.7932,18.8651,18.783,18.8651,131200.0
2013-10-22 10:40:00,36.76,36.83,36.74,36.76,190900.0,18.8651,18.901,18.8548,18.8651,190900.0
2013-10-22 10:50:00,36.77,36.78,36.69,36.7,191500.0,18.8702,18.8753,18.8291,18.8343,191500.0
2013-10-22 11:00:00,36.7,36.73,36.66,36.7,180500.0,18.8343,18.8497,18.8137,18.8343,180500.0
2013-10-22 11:10:00,36.71,36.73,36.63,36.64,169300.0,18.8394,18.8497,18.7984,18.8035,169300.0
2013-10-22 11:20:00,36.65,36.7,36.64,36.67,208500.0,18.8086,18.8343,18.8035,18.8189,208500.0
2013-10-22 11:30:00,36.66,36.77,36.66,36.75,93500.0,18.8137,18.8702,18.8137,18.8599,93500.0
2013-10-22 11:40:00,36.76,36.82,36.76,36.79,131200.0,18.8651,18.8959,18.8651,18.8805,131200.0
2013-10-22 11:50:00,36.79,36.88,36.76,36.88,114500.0,18.8805,18.9267,18.8651,18.9267,114500.0
2013-10-22 12:00:00,36.88,36.98,36.87,36.95,110600.0,18.9267,18.978,18.9215,18.9626,110600.0
2013-10-22 12:10:00,36.95,36.95,36.89,36.95,47100.0,18.9626,18.9626,18.9318,18.9626,47100.0
2013-10-22 12:20:00,36.95,36.96,36.89,36.91,57600.0,18.9626,18.9677,18.9318,18.942,57600.0
2013-10-22 12:30:00,36.91,36.99,36.9,36.98,78100.0,18.942,18.9831,18.9369,18.978,78100.0
2013-10-22 12:40:00,36.98,36.99,36.92,36.94,78600.0,18.978,18.9831,18.9472,18.9574,78600.0
2013-10-22 12:50:00,36.93,36.94,36.87,36.93,57900.0,18.9523,18.9574,18.9215,18.9523,57900.0
2013-10-22 13:00:00,36.94,36.94,36.85,36.88,53300.0,18.9574,18.9574,18.9113,18.9267,53300.0
2013-10-22 13:10:00,36.89,36.92,36.88,36.91,50200.0,18.9318,18.9472,18.9267,18.942,50200.0
2013-10-22 13:20:00,36.92,36.92,36.89,36.9,39600.0,18.9472,18.9472,18.9318,18.9369,39600.0
2013-10-22 13:30:00,36.91,36.93,36.89,36.92,625700.0,18.942,18.9523,18.9318,18.9472,625700.0
2013-10-22 13:40:00,36.92,36.99,36.91,36.97,84000.0,18.9472,18.9831,18.942,18.9728,84000.0
2013-10-22 13:50:00,36.97,36.97,36.94,36.97,106200.0,18.9728,18.9728,18.9574,18.9728,106200.0
2013-10-22 14:00:00,36.97,37.0,36.95,36.99,80700.0,18.9728,18.9882,18.9626,18.9831,80700.0
2013-10-22 14:10:00,36.99,37.0,36.96,36.97,77400.0,18.9831,18.9882,18.9677,18.9728,77400.0
2013-10-22 14:20:00,36.97,37.05,36.95,37.04,136300.0,18.9728,19.0139,18.9626,19.0088,136300.0
2013-10-22 14:30:00,37.04,37.1,37.01,37.09,83000.0,19.0088,19.0396,18.9934,19.0344,83000.0
2013-10-22 14:40:00,37.1,37.18,37.06,37.18,121200.0,19.0396,19.0806,19.019,19.0806,121200.0
2013-10-22 14:50:00,37.18,37.26,37.17,37.19,251500.0,19.0806,19.1217,19.0755,19.0857,251500.0
2013-10-22 15:00:00,37.18,37.29,37.18,37.26,215600.0,19.0806,19.1371,19.0806,19.1217,215600.0
2013-10-22 15:10:00,37.26,37.26,37.13,37.13,199300.0,19.1217,19.1217,19.055,19.055,199300.0
2013-10-22 15:20:00,37.13,37.14,37.07,37.1,207500.0,19.055,19.0601,19.0242,19.0396,207500.0
2013-10-22 15:30:00,37.1,37.12,36.97,36.97,236600.0,19.0396,19.0498,18.9728,18.9728,236600.0
2013-10-22 15:40:00,36.98,37.05,36.97,36.98,367100.0,18.978,19.0139,18.9728,18.978,367100.0
2013-10-22 15:50:00,36.98,37.02,36.95,36.98,945400.0,18.978,18.9985,18.9626,18.978,945400.0
2013-10-23 09:30:00,36.9,37.03,36.79,36.84,185600.0,18.9369,19.0036,18.8805,18.9061,185600.0
2013-10-23 09:40:00,36.84,36.88,36.79,36.86,114000.0,18.9061,18.9267,18.8805,18.9164,114000.0
2013-10-23 09:50:00,36.87,37.02,36.84,36.89,179400.0,18.9215,18.9985,18.9061,18.9318,179400.0
2013-10-23 10:00:00,36.88,36.94,36.83,36.9,172300.0,18.9267,18.9574,18.901,18.9369,172300.0
2013-10-23 10:10:00,36.9,36.98,36.9,36.96,113100.0,18.9369,18.978,18.9369,18.9677,113100.0
2013-10-23 10:20:00,36.97,36.98,36.78,36.8,183600.0,18.9728,18.978,18.8753,18.8856,183600.0
2013-10-23 10:30:00,36.78,36.82,36.71,36.79,73300.0,18.8753,18.8959,18.8394,18.8805,73300.0
2013-10-23 10:40:00,36.79,36.84,36.69,36.72,96700.0,18.8805,18.9061,18.8291,18.8445,96700.0
2013-10-23 10:50:00,36.72,36.72,36.62,36.68,103600.0,18.8445,18.8445,18.7932,18.824,103600.0
2013-10-23 11:00:00,36.68,36.78,36.68,36.74,65700.0,18.824,18.8753,18.824,18.8548,65700.0
2013-10-23 11:10:00,36.74,36.74,36.69,36.72,87600.0,18.8548,18.8548,18.8291,18.8445,87600.0
2013-10-23 11:20:00,36.72,36.79,36.71,36.73,67700.0,18.8445,18.8805,18.8394,18.8497,67700.0
2013-10-23 11:30:00,36.73,36.77,36.72,36.73,50500.0,18.8497,18.8702,18.8445,18.8497,50500.0
2013-10-23 11:40:00,36.72,36.77,36.72,36.77,99200.0,18.8445,18.8702,18.8445,18.8702,99200.0
2013-10-23 11:50:00,36.76,36.76,36.64,36.64,48600.0,18.8651,18.8651,18.8035,18.8035,48600.0
2013-10-23 12:00:00,36.65,36.67,36.58,36.59,90800.0,18.8086,18.8189,18.7727,18.7778,90800.0
2013-10-23 12:10:00,36.59,36.61,36.54,36.54,61000.0,18.7778,18.7881,18.7522,18.7522,61000.0
2013-10-23 12:20:00,36.55,36.57,36.44,36.44,84000.0,18.7573,18.7676,18.7008,18.7008,84000.0
2013-10-23 12:30:00,36.44,36.47,36.4,36.44,64100.0,18.7008,18.7162,18.6803,18.7008,64100.0
2013-10-23 12:40:00,36.43,36.51,36.43,36.5,38100.0,18.6957,18.7368,18.6957,18.7316,38100.0
2013-10-23 12:50:00,36.5,36.51,36.47,36.5,35500.0,18.7316,18.7368,18.7162,18.7316,35500.0
2013-10-23 13:00:00,36.5,36.55,36.49,36.55,51500.0,18.7316,18.7573,18.7265,18.7573,51500.0
2013-10-23 13:10:00,36.55,36.59,36.55,36.57,66200.0,18.7573,18.7778,18.7573,18.7676,66200.0
2013-10-23 13:20:00,36.57,36.58,36.54,36.58,43000.0,18.7676,18.7727,18.7522,18.7727,43000.0
2013-10-23 13:30:00,36.58,36.6,36.55,36.55,29100.0,18.7727,18.783,18.7573,18.7573,29100.0
2013-10-23 13:40:00,36.55,36.55,36.5,36.54,39700.0,18.7573,18.7573,18.7316,18.7522,39700.0
2013-10-23 13:50:00,36.53,36.55,36.51,36.52,64400.0,18.747,18.7573,18.7368,18.7419,64400.0
2013-10-23 14:00:00,36.52,36.55,36.51,36.52,49600.0,18.7419,18.7573,18.7368,18.7419,49600.0
2013-10-23 14:10:00,36.52,36.59,36.52,36.59,106400.0,18.7419,18.7778,18.7419,18.7778,106400.0
2013-10-23 14:20:00,36.59,36.66,36.57,36.66,273400.0,18.7778,18.8137,18.7676,18.8137,273400.0
2013-10-23 14:30:00,36.66,36.72,36.66,36.69,199800.0,18.8137,18.8445,18.8137,18.8291,199800.0
2013-10-23 14:40:00,36.7,36.75,36.69,36.74,118300.0,18.8343,18.8599,18.8291,18.8548,118300.0
2013-10-23 14:50:00,36.75,36.76,36.71,36.71,228100.0,18.8599,18.8651,18.8394,18.8394,228100.0
2013-10-23 15:00:00,36.71,36.76,36.7,36.74,108100.0,18.8394,18.8651,18.8343,18.8548,108100.0
2013-10-23 15:10:00,36.74,36.78,36.74,36.77,212100.0,18.8548,18.8753,18.8548,18.8702,212100.0
2013-10-23 15:20:00,36.77,36.79,36.77,36.78,84300.0,18.8702,18.8805,18.8702,18.8753,84300.0
2013-10-23 15:30:00,36.77,36.78,36.68,36.68,442800.0,18.8702,18.8753,18.824,18.824,442800.0
2013-10-23 15:40:00,36.68,36.69,36.63,36.69,214900.0,18.824,18.8291,18.7984,18.8291,214900.0
2013-10-23 15:50:00,36.69,36.71,36.64,36.68,274400.0,18.8291,18.8394,18.8035,18.824,274400.0
2013-10-24 09:30:00,36.61,36.81,36.6,36.66,72800.0,18.7881,18.8907,18.783,18.8137,72800.0
2013-10-24 09:40:00,36.65,36.69,36.61,36.63,53900.0,18.8086,18.8291,18.7881,18.7984,53900.0
2013-10-24 09:50:00,36.64,36.7,36.62,36.62,66200.0,18.8035,18.8343,18.7932,18.7932,66200.0
2013-10-24 10:00:00,36.62,36.66,36.58,36.66,35800.0,18.7932,18.8137,18.7727,18.8137,35800.0
2013-10-24 10:10:00,36.66,36.68,36.63,36.67,43200.0,18.8137,18.824,18.7984,18.8189,43200.0
2013-10-24 10:20:00,36.67,36.73,36.64,36.69,78000.0,18.8189,18.8497,18.8035,18.8291,78000.0
2013-10-24 10:30:00,36.68,36.77,36.65,36.75,61200.0,18.824,18.8702,18.8086,18.8599,61200.0
2013-10-24 10:40:00,36.75,36.77,36.71,36.71,33100.0,18.8599,18.8702,18.8394,18.8394,33100.0
2013-10-24 10:50:00,36.72,36.76,36.69,36.76,33800.0,18.8445,18.8651,18.8291,18.8651,33800.0
2013-10-24 11:00:00,36.76,36.87,36.73,36.87,79000.0,18.8651,18.9215,18.8497,18.9215,79000.0
2013-10-24 11:10:00,36.87,36.97,36.87,36.95,73900.0,18.9215,18.9728,18.9215,18.9626,73900.0
2013-10-24 11:20:00,36.95,36.97,36.92,36.96,46700.0,18.9626,18.9728,18.9472,18.9677,46700.0
2013-10-24 11:30:00,36.96,36.96,36.89,36.93,35800.0,18.9677,18.9677,18.9318,18.9523,35800.0
2013-10-24 11:40:00,36.93,36.98,36.93,36.97,32100.0,18.9523,18.978,18.9523,18.9728,32100.0
2013-10-24 11:50:00,36.97,36.99,36.95,36.96,22600.0,18.9728,18.9831,18.9626,18.9677,22600.0
2013-10-24 12:00:00,36.96,36.96,36.9,36.95,70200.0,18.9677,18.9677,18.9369,18.9626,70200.0
2013-10-24 12:10:00,36.95,36.98,36.92,36.97,31600.0,18.9626,18.978,18.9472,18.9728,31600.0
2013-10-24 12:20:00,36.97,37.04,36.96,37.03,58000.0,18.9728,19.0088,18.9677,19.0036,58000.0
2013-10-24 12:30:00,37.03,37.04,36.97,36.97,57200.0,19.0036,19.0088,18.9728,18.9728,57200.0
2013-10-24 12:40:00,36.97,36.98,36.94,36.94,28200.0,18.9728,18.978,18.9574,18.9574,28200.0
2013-10-24 12:50:00,36.94,37.02,36.94,37.02,51500.0,18.9574,18.9985,18.9574,18.9985,51500.0
2013-10-24 13:00:00,37.02,37.03,37.01,37.01,23400.0,18.9985,19.0036,18.9934,18.9934,23400.0
2013-10-24 13:10:00,37.02,37.02,36.93,36.95,100900.0,18.9985,18.9985,18.9523,18.9626,100900.0
2013-10-24 13:20:00,36.95,36.98,36.89,36.91,97800.0,18.9626,18.978,18.9318,18.942,97800.0
2013-10-24 13:30:00,36.91,36.94,36.91,36.91,32200.0,18.942,18.9574,18.942,18.942,32200.0
2013-10-24 13:40:00,36.91,36.96,36.91,36.91,27100.0,18.942,18.9677,18.942,18.942,27100.0
2013-10-24 13:50:00,36.91,36.97,36.91,36.97,29500.0,18.942,18.9728,18.942,18.9728,29500.0
2013-10-24 14:00:00,36.97,36.97,36.93,36.93,30400.0,18.9728,18.9728,18.9523,18.9523,30400.0
2013-10-24 14:10:00,36.94,36.95,36.92,36.93,39600.0,18.9574,18.9626,18.9472,18.9523,39600.0
2013-10-24 14:20:00,36.94,36.97,36.93,36.94,48900.0,18.9574,18.9728,18.9523,18.9574,48900.0
2013-10-24 14:30:00,36.93,36.95,36.93,36.94,56400.0,18.9523,18.9626,18.9523,18.9574,56400.0
2013-10-24 14:40:00,36.94,36.95,36.92,36.95,54200.0,18.9574,18.9626,18.9472,18.9626,54200.0
2013-10-24 14:50:00,36.95,36.95,36.92,36.92,49100.0,18.9626,18.9626,18.9472,18.9472,49100.0
2013-10-24 15:00:00,36.93,36.95,36.91,36.91,46100.0,18.9523,18.9626,18.942,18.942,46100.0
2013-10-24 15:10:00,36.91,36.92,36.87,36.87,66500.0,18.942,18.9472,18.9215,18.9215,66500.0
2013-10-24 15:20:00,36.88,36.89,36.86,36.86,42300.0,18.9267,18.9318,18.9164,18.9164,42300.0
2013-10-24 15:30:00,36.87,36.9,36.85,36.89,71500.0,18.9215,18.9369,18.9113,18.9318,71500.0
2013-10-24 15:40:00,36.89,36.89,36.83,36.83,112700.0,18.9318,18.9318,18.901,18.901,112700.0
2013-10-24 15:50:00,36.84,36.9,36.83,36.87,171400.0,18.9061,18.9369,18.901,18.9215,171400.0
2013-10-25 09:30:00,37.03,37.17,36.82,37.0,78300.0,19.0036,19.0755,18.8959,18.9882,78300.0
2013-10-25 09:40:00,36.99,36.99,36.84,36.84,111700.0,18.9831,18.9831,18.9061,18.9061,111700.0
2013-10-25 09:50:00,36.83,37.08,36.83,37.08,37300.0,18.901,19.0293,18.901,19.0293,37300.0
2013-10-25 10:00:00,37.08,37.15,37.02,37.05,67500.0,19.0293,19.0652,18.9985,19.0139,67500.0
2013-10-25 10:10:00,37.04,37.09,36.97,36.99,159200.0,19.0088,19.0344,18.9728,18.9831,159200.0
2013-10-25 10:20:00,36.98,36.98,36.86,36.92,111000.0,18.978,18.978,18.9164,18.9472,111000.0
2013-10-25 10:30:00,36.92,36.98,36.87,36.98,53800.0,18.9472,18.978,18.9215,18.978,53800.0
2013-10-25 10:40:00,36.98,37.02,36.95,37.01,41500.0,18.978,18.9985,18.9626,18.9934,41500.0
2013-10-25 10:50:00,37.0,37.07,37.0,37.05,69200.0,18.9882,19.0242,18.9882,19.0139,69200.0
2013-10-25 11:00:00,37.05,37.05,36.95,36.97,67700.0,19.0139,19.0139,18.9626,18.9728,67700.0
2013-10-25 11:10:00,36.97,37.05,36.97,37.03,36600.0,18.9728,19.0139,18.9728,19.0036,36600.0
2013-10-25 11:20:00,37.04,37.1,37.03,37.09,35100.0,19.0088,19.0396,19.0036,19.0344,35100.0
2013-10-25 11:30:00,37.09,37.15,37.09,37.13,43200.0,19.0344,19.0652,19.0344,19.055,43200.0
2013-10-25 11:40:00,37.13,37.13,37.06,37.1,44600.0,19.055,19.055,19.019,19.0396,44600.0
2013-10-25 11:50:00,37.1,37.15,37.08,37.15,44200.0,19.0396,19.0652,19.0293,19.0652,44200.0
2013-10-25 12:00:00,37.15,37.15,37.12,37.14,26200.0,19.0652,19.0652,19.0498,19.0601,26200.0
2013-10-25 12:10:00,37.13,37.13,37.04,37.04,105700.0,19.055,19.055,19.0088,19.0088,105700.0
2013-10-25 12:20:00,37.04,37.06,37.02,37.03,38200.0,19.0088,19.019,18.9985,19.0036,38200.0
2013-10-25 12:30:00,37.02,37.1,37.0,37.1,41200.0,18.9985,19.0396,18.9882,19.0396,41200.0
2013-10-25 12:40:00,37.08,37.13,37.06,37.13,24000.0,19.0293,19.055,19.019,19.055,24000.0
2013-10-25 12:50:00,37.13,37.17,37.12,37.15,28000.0,19.055,19.0755,19.0498,19.0652,28000.0
2013-10-25 13:00:00,37.14,37.18,37.14,37.17,31100.0,19.0601,19.0806,19.0601,19.0755,31100.0
2013-10-25 13:10:00,37.17,37.22,37.17,37.2,53400.0,19.0755,19.1011,19.0755,19.0909,53400.0
2013-10-25 13:20:00,37.19,37.2,37.18,37.2,53600.0,19.0857,19.0909,19.0806,19.0909,53600.0
2013-10-25 13:30:00,37.19,37.23,37.15,37.22,57400.0,19.0857,19.1063,19.0652,19.1011,57400.0
2013-10-25 13:40:00,37.23,37.25,37.22,37.22,41500.0,19.1063,19.1165,19.1011,19.1011,41500.0
2013-10-25 13:50:00,37.22,37.24,37.22,37.23,53300.0,19.1011,19.1114,19.1011,19.1063,53300.0
2013-10-25 14:00:00,37.23,37.3,37.22,37.3,93200.0,19.1063,19.1422,19.1011,19.1422,93200.0
2013-10-25 14:10:00,37.3,37.35,37.29,37.34,111300.0,19.1422,19.1679,19.1371,19.1627,111300.0
2013-10-25 14:20:00,37.34,37.35,37.27,37.28,88300.0,19.1627,19.1679,19.1268,19.1319,88300.0
2013-10-25 14:30:00,37.27,37.31,37.24,37.3,107300.0,19.1268,19.1473,19.1114,19.1422,107300.0
2013-10-25 14:40:00,37.3,37.33,37.3,37.32,55500.0,19.1422,19.1576,19.1422,19.1525,55500.0
2013-10-25 14:50:00,37.32,37.32,37.29,37.3,41300.0,19.1525,19.1525,19.1371,19.1422,41300.0
2013-10-25 15:00:00,37.31,37.31,37.23,37.23,75800.0,19.1473,19.1473,19.1063,19.1063,75800.0
2013-10-25 15:10:00,37.23,37.23,37.19,37.2,27900.0,19.1063,19.1063,19.0857,19.0909,27900.0
2013-10-25 15:20:00,37.19,37.25,37.18,37.25,117300.0,19.0857,19.1165,19.0806,19.1165,117300.0
2013-10-25 15:30:00,37.25,37.3,37.21,37.21,116700.0,19.1165,19.1422,19.096,19.096,116700.0
2013-10-25 15:40:00,37.21,37.28,37.2,37.25,160200.0,19.096,19.1319,19.0909,19.1165,160200.0
2013-10-25 15:50:00,37.25,37.33,37.24,37.3,425000.0,19.1165,19.1576,19.1114,19.1422,425000.0
2013-10-28 09:30:00,37.37,37.4,37.25,37.26,61900.0,19.1781,19.1935,19.1165,19.1217,61900.0
2013-10-28 09:40:00,37.25,37.35,37.2,37.22,232700.0,19.1165,19.1679,19.0909,19.1011,232700.0
2013-10-28 09:50:00,37.22,37.22,37.12,37.2,59100.0,19.1011,19.1011,19.0498,19.0909,59100.0
2013-10-28 10:00:00,37.2,37.23,37.16,37.22,52100.0,19.0909,19.1063,19.0703,19.1011,52100.0
2013-10-28 10:10:00,37.23,37.24,37.14,37.15,87000.0,19.1063,19.1114,19.0601,19.0652,87000.0
2013-10-28 10:20:00,37.15,37.17,37.11,37.11,58200.0,19.0652,19.0755,19.0447,19.0447,58200.0
2013-10-28 10:30:00,37.11,37.14,37.09,37.14,78100.0,19.0447,19.0601,19.0344,19.0601,78100.0
2013-10-28 10:40:00,37.13,37.15,37.12,37.14,53100.0,19.055,19.0652,19.0498,19.0601,53100.0
2013-10-28 10:50:00,37.14,37.17,37.11,37.14,74800.0,19.0601,19.0755,19.0447,19.0601,74800.0
2013-10-28 11:00:00,37.13,37.14,37.06,37.06,52600.0,19.055,19.0601,19.019,19.019,52600.0
2013-10-28 11:10:00,37.07,37.08,37.02,37.04,54400.0,19.0242,19.0293,18.9985,19.0088,54400.0
2013-10-28 11:20:00,37.03,37.05,36.98,37.0,63800.0,19.0036,19.0139,18.978,18.9882,63800.0
2013-10-28 11:30:00,37.01,37.03,36.97,37.01,42700.0,18.9934,19.0036,18.9728,18.9934,42700.0
2013-10-28 11:40:00,37.01,37.03,36.97,36.99,42900.0,18.9934,19.0036,18.9728,18.9831,42900.0
2013-10-28 11:50:00,36.99,37.01,36.93,37.01,396500.0,18.9831,18.9934,18.9523,18.9934,396500.0
2013-10-28 12:00:00,37.02,37.16,37.01,37.16,99100.0,18.9985,19.0703,18.9934,19.0703,99100.0
2013-10-28 12:10:00,37.15,37.18,37.11,37.16,73800.0,19.0652,19.0806,19.0447,19.0703,73800.0
2013-10-28 12:20:00,37.16,37.18,37.16,37.17,104100.0,19.0703,19.0806,19.0703,19.0755,104100.0
2013-10-28 12:30:00,37.18,37.24,37.17,37.24,74700.0,19.0806,19.1114,19.0755,19.1114,74700.0
2013-10-28 12:40:00,37.25,37.28,37.24,37.24,67500.0,19.1165,19.1319,19.1114,19.1114,67500.0
2013-10-28 12:50:00,37.23,37.28,37.23,37.27,62000.0,19.1063,19.1319,19.1063,19.1268,62000.0
2013-10-28 13:00:00,37.27,37.27,37.19,37.2,139900.0,19.1268,19.1268,19.0857,19.0909,139900.0
2013-10-28 13:10:00,37.21,37.21,37.15,37.17,157600.0,19.096,19.096,19.0652,19.0755,157600.0
2013-10-28 13:20:00,37.16,37.17,37.12,37.12,66800.0,19.0703,19.0755,19.0498,19.0498,66800.0
2013-10-28 13:30:00,37.12,37.15,37.1,37.15,53800.0,19.0498,19.0652,19.0396,19.0652,53800.0
2013-10-28 13:40:00,37.16,37.21,37.16,37.19,31900.0,19.0703,19.096,19.0703,19.0857,31900.0
2013-10-28 13:50:00,37.19,37.2,37.15,37.15,106100.0,19.0857,19.0909,19.0652,19.0652,106100.0
2013-10-28 14:00:00,37.15,37.15,37.11,37.11,28300.0,19.0652,19.0652,19.0447,19.0447,28300.0
2013-10-28 14:10:00,37.12,37.13,37.07,37.11,72600.0,19.0498,19.055,19.0242,19.0447,72600.0
2013-10-28 14:20:00,37.12,37.15,37.11,37.15,33600.0,19.0498,19.0652,19.0447,19.0652,33600.0
2013-10-28 14:30:00,37.15,37.19,37.14,37.19,50100.0,19.0652,19.0857,19.0601,19.0857,50100.0
2013-10-28 14:40:00,37.19,37.2,37.16,37.17,119300.0,19.0857,19.0909,19.0703,19.0755,119300.0
2013-10-28 14:50:00,37.17,37.17,37.15,37.15,100800.0,19.0755,19.0755,19.0652,19.0652,100800.0
2013-10-28 15:00:00,37.16,37.16,37.1,37.12,82700.0,19.0703,19.0703,19.0396,19.0498,82700.0
2013-10-28 15:10:00,37.12,37.18,37.11,37.14,92400.0,19.0498,19.0806,19.0447,19.0601,92400.0
2013-10-28 15:20:00,37.15,37.18,37.12,37.17,62900.0,19.0652,19.0806,19.0498,19.0755,62900.0
2013-10-28 15:30:00,37.17,37.2,37.17,37.2,98500.0,19.0755,19.0909,19.0755,19.0909,98500.0
2013-10-28 15:40:00,37.2,37.2,37.1,37.13,219900.0,19.0909,19.0909,19.0396,19.055,219900.0
2013-10-28 15:50:00,37.13,37.19,37.11,37.18,563300.0,19.055,19.0857,19.0447,19.0806,563300.0
2013-10-29 09:30:00,37.19,37.39,37.14,37.24,92600.0,19.0857,19.1884,19.0601,19.1114,92600.0
2013-10-29 09:40:00,37.26,37.31,37.17,37.17,87000.0,19.1217,19.1473,19.0755,19.0755,87000.0
2013-10-29 09:50:00,37.18,37.22,37.11,37.18,250500.0,19.0806,19.1011,19.0447,19.0806,250500.0
2013-10-29 10:00:00,37.18,37.19,37.09,37.15,166800.0,19.0806,19.0857,19.0344,19.0652,166800.0
2013-10-29 10:10:00,37.15,37.23,37.14,37.23,113900.0,19.0652,19.1063,19.0601,19.1063,113900.0
2013-10-29 10:20:00,37.24,37.28,37.18,37.25,219400.0,19.1114,19.1319,19.0806,19.1165,219400.0
2013-10-29 10:30:00,37.25,37.32,37.22,37.27,91300.0,19.1165,19.1525,19.1011,19.1268,91300.0
2013-10-29 10:40:00,37.26,37.27,37.18,37.2,132700.0,19.1217,19.1268,19.0806,19.0909,132700.0
2013-10-29 10:50:00,37.19,37.22,37.17,37.21,73000.0,19.0857,19.1011,19.0755,19.096,73000.0
2013-10-29 11:00:00,37.21,37.25,37.19,37.2,60500.0,19.096,19.1165,19.0857,19.0909,60500.0
2013-10-29 11:10:00,37.2,37.23,37.19,37.2,47500.0,19.0909,19.1063,19.0857,19.0909,47500.0
2013-10-29 11:20:00,37.2,37.23,37.19,37.2,89100.0,19.0909,19.1063,19.0857,19.0909,89100.0
2013-10-29 11:30:00,37.2,37.2,37.09,37.18,243700.0,19.0909,19.0909,19.0344,19.0806,243700.0
2013-10-29 11:40:00,37.18,37.19,37.09,37.12,130300.0,19.0806,19.0857,19.0344,19.0498,130300.0
2013-10-29 11:50:00,37.12,37.17,37.11,37.13,111100.0,19.0498,19.0755,19.0447,19.055,111100.0
2013-10-29 12:00:00,37.12,37.15,37.1,37.12,64800.0,19.0498,19.0652,19.0396,19.0498,64800.0
2013-10-29 12:10:00,37.12,37.13,37.08,37.11,35300.0,19.0498,19.055,19.0293,19.0447,35300.0
2013-10-29 12:20:00,37.11,37.2,37.1,37.18,40700.0,19.0447,19.0909,19.0396,19.0806,40700.0
2013-10-29 12:30:00,37.18,37.2,37.12,37.13,43900.0,19.0806,19.0909,19.0498,19.055,43900.0
2013-10-29 12:40:00,37.13,37.16,37.12,37.15,125700.0,19.055,19.0703,19.0498,19.0652,125700.0
2013-10-29 12:50:00,37.15,37.19,37.13,37.18,157900.0,19.0652,19.0857,19.055,19.0806,157900.0
2013-10-29 13:00:00,37.17,37.18,37.13,37.14,70600.0,19.0755,19.0806,19.055,19.0601,70600.0
2013-10-29 13:10:00,37.15,37.19,37.14,37.18,47300.0,19.0652,19.0857,19.0601,19.0806,47300.0
2013-10-29 13:20:00,37.17,37.18,37.13,37.17,54200.0,19.0755,19.0806,19.055,19.0755,54200.0
2013-10-29 13:30:00,37.17,37.2,37.13,37.19,88100.0,19.0755,19.0909,19.055,19.0857,88100.0
2013-10-29 13:40:00,37.19,37.19,37.16,37.19,36900.0,19.0857,19.0857,19.0703,19.0857,36900.0
2013-10-29 13:50:00,37.19,37.19,37.16,37.18,50500.0,19.0857,19.0857,19.0703,19.0806,50500.0
2013-10-29 14:00:00,37.19,37.26,37.19,37.24,35900.0,19.0857,19.1217,19.0857,19.1114,35900.0
2013-10-29 14:10:00,37.24,37.26,37.23,37.25,42000.0,19.1114,19.1217,19.1063,19.1165,42000.0
2013-10-29 14:20:00,37.24,37.26,37.21,37.21,55700.0,19.1114,19.1217,19.096,19.096,55700.0
2013-10-29 14:30:00,37.22,37.24,37.21,37.23,46400.0,19.1011,19.1114,19.096,19.1063,46400.0
2013-10-29 14:40:00,37.23,37.27,37.23,37.26,46600.0,19.1063,19.1268,19.1063,19.1217,46600.0
2013-10-29 14:50:00,37.27,37.27,37.25,37.25,139200.0,19.1268,19.1268,19.1165,19.1165,139200.0
2013-10-29 15:00:00,37.26,37.26,37.21,37.24,121200.0,19.1217,19.1217,19.096,19.1114,121200.0
2013-10-29 15:10:00,37.24,37.26,37.22,37.24,60700.0,19.1114,19.1217,19.1011,19.1114,60700.0
2013-10-29 15:20:00,37.23,37.25,37.23,37.25,75600.0,19.1063,19.1165,19.1063,19.1165,75600.0
2013-10-29 15:30:00,37.25,37.26,37.21,37.26,84800.0,19.1165,19.1217,19.096,19.1217,84800.0
2013-10-29 15:40:00,37.26,37.29,37.24,37.24,146000.0,19.1217,19.1371,19.1114,19.1114,146000.0
2013-10-29 15:50:00,37.25,37.3,37.23,37.3,308500.0,19.1165,19.1422,19.1063,19.1422,308500.0
2013-10-30 09:30:00,37.4,37.47,37.26,37.27,95100.0,19.1935,19.2294,19.1217,19.1268,95100.0
2013-10-30 09:40:00,37.26,37.31,37.1,37.13,163300.0,19.1217,19.1473,19.0396,19.055,163300.0
2013-10-30 09:50:00,37.13,37.14,37.02,37.12,129100.0,19.055,19.0601,18.9985,19.0498,129100.0
2013-10-30 10:00:00,37.12,37.13,37.03,37.03,163000.0,19.0498,19.055,19.0036,19.0036,163000.0
2013-10-30 10:10:00,37.03,37.09,37.02,37.09,71200.0,19.0036,19.0344,18.9985,19.0344,71200.0
2013-10-30 10:20:00,37.09,37.12,37.04,37.12,89100.0,19.0344,19.0498,19.0088,19.0498,89100.0
2013-10-30 10:30:00,37.12,37.19,37.08,37.18,68300.0,19.0498,19.0857,19.0293,19.0806,68300.0
2013-10-30 10:40:00,37.18,37.2,37.16,37.2,43500.0,19.0806,19.0909,19.0703,19.0909,43500.0
2013-10-30 10:50:00,37.2,37.21,37.15,37.15,66000.0,19.0909,19.096,19.0652,19.0652,66000.0
2013-10-30 11:00:00,37.16,37.17,37.07,37.1,92100.0,19.0703,19.0755,19.0242,19.0396,92100.0
2013-10-30 11:10:00,37.11,37.12,37.06,37.1,86600.0,19.0447,19.0498,19.019,19.0396,86600.0
2013-10-30 11:20:00,37.1,37.11,37.02,37.04,30900.0,19.0396,19.0447,18.9985,19.0088,30900.0
2013-10-30 11:30:00,37.04,37.06,36.99,37.06,64100.0,19.0088,19.019,18.9831,19.019,64100.0
2013-10-30 11:40:00,37.06,37.08,37.03,37.03,106700.0,19.019,19.0293,19.0036,19.0036,106700.0
2013-10-30 11:50:00,37.03,37.1,37.02,37.08,33300.0,19.0036,19.0396,18.9985,19.0293,33300.0
2013-10-30 12:00:00,37.08,37.09,37.05,37.09,33700.0,19.0293,19.0344,19.0139,19.0344,33700.0
2013-10-30 12:10:00,37.09,37.2,37.09,37.11,182900.0,19.0344,19.0909,19.0344,19.0447,182900.0
2013-10-30 12:20:00,37.12,37.14,37.08,37.1,31700.0,19.0498,19.0601,19.0293,19.0396,31700.0
2013-10-30 12:30:00,37.1,37.13,37.09,37.1,35900.0,19.0396,19.055,19.0344,19.0396,35900.0
2013-10-30 12:40:00,37.1,37.14,37.09,37.13,37500.0,19.0396,19.0601,19.0344,19.055,37500.0
2013-10-30 12:50:00,37.13,37.15,37.12,37.14,29200.0,19.055,19.0652,19.0498,19.0601,29200.0
2013-10-30 13:00:00,37.14,37.15,37.11,37.11,28500.0,19.0601,19.0652,19.0447,19.0447,28500.0
2013-10-30 13:10:00,37.12,37.14,37.1,37.13,43900.0,19.0498,19.0601,19.0396,19.055,43900.0
2013-10-30 13:20:00,37.14,37.14,37.08,37.1,70000.0,19.0601,19.0601,19.0293,19.0396,70000.0
2013-10-30 13:30:00,37.1,37.11,37.08,37.1,35800.0,19.0396,19.0447,19.0293,19.0396,35800.0
2013-10-30 13:40:00,37.1,37.1,37.04,37.05,51400.0,19.0396,19.0396,19.0088,19.0139,51400.0
2013-10-30 13:50:00,37.04,37.05,37.0,37.01,41300.0,19.0088,19.0139,18.9882,18.9934,41300.0
2013-10-30 14:00:00,37.01,37.12,37.0,37.02,174500.0,18.9934,19.0498,18.9882,18.9985,174500.0
2013-10-30 14:10:00,37.03,37.05,36.87,36.9,118500.0,19.0036,19.0139,18.9215,18.9369,118500.0
2013-10-30 14:20:00,36.9,36.95,36.83,36.87,152600.0,18.9369,18.9626,18.901,18.9215,152600.0
2013-10-30 14:30:00,36.88,36.95,36.84,36.92,61000.0,18.9267,18.9626,18.9061,18.9472,61000.0
2013-10-30 14:40:00,36.92,36.95,36.84,36.9,63400.0,18.9472,18.9626,18.9061,18.9369,63400.0
2013-10-30 14:50:00,36.9,36.97,36.86,36.93,62500.0,18.9369,18.9728,18.9164,18.9523,62500.0
2013-10-30 15:00:00,36.94,36.97,36.9,36.94,71900.0,18.9574,18.9728,18.9369,18.9574,71900.0
2013-10-30 15:10:00,36.93,36.94,36.87,36.93,125500.0,18.9523,18.9574,18.9215,18.9523,125500.0
2013-10-30 15:20:00,36.94,36.95,36.89,36.93,113900.0,18.9574,18.9626,18.9318,18.9523,113900.0
2013-10-30 15:30:00,36.93,36.98,36.93,36.95,94600.0,18.9523,18.978,18.9523,18.9626,94600.0
2013-10-30 15:40:00,36.95,37.0,36.89,36.93,279500.0,18.9626,18.9882,18.9318,18.9523,279500.0
2013-10-30 15:50:00,36.93,36.98,36.88,36.94,531900.0,18.9523,18.978,18.9267,18.9574,531900.0
2013-10-31 09:30:00,36.9,36.97,36.13,36.5,460000.0,18.9369,18.9728,18.5418,18.7316,460000.0
2013-10-31 09:40:00,36.51,36.51,35.82,35.82,419900.0,18.7368,18.7368,18.3827,18.3827,419900.0
2013-10-31 09:50:00,35.83,36.16,35.74,35.93,714100.0,18.3878,18.5572,18.3416,18.4391,714100.0
2013-10-31 10:00:00,35.92,36.08,35.9,35.96,468300.0,18.434,18.5161,18.4237,18.4545,468300.0
2013-10-31 10:10:00,35.95,35.96,35.34,35.41,597000.0,18.4494,18.4545,18.1363,18.1723,597000.0
2013-10-31 10:20:00,35.41,35.65,35.4,35.51,962300.0,18.1723,18.2954,18.1671,18.2236,962300.0
2013-10-31 10:30:00,35.5,35.57,35.2,35.22,747700.0,18.2184,18.2544,18.0645,18.0747,747700.0
2013-10-31 10:40:00,35.22,35.36,35.02,35.04,642900.0,18.0747,18.1466,17.9721,17.9824,642900.0
2013-10-31 10:50:00,35.04,35.64,35.04,35.64,741000.0,17.9824,18.2903,17.9824,18.2903,741000.0
2013-10-31 11:00:00,35.64,35.91,35.63,35.64,458600.0,18.2903,18.4289,18.2852,18.2903,458600.0
2013-10-31 11:10:00,35.64,35.8,35.57,35.78,279700.0,18.2903,18.3724,18.2544,18.3621,279700.0
2013-10-31 11:20:00,35.77,36.14,35.76,36.11,515600.0,18.357,18.5469,18.3519,18.5315,515600.0
2013-10-31 11:30:00,36.11,36.16,35.99,36.1,594600.0,18.5315,18.5572,18.4699,18.5264,594600.0
2013-10-31 11:40:00,36.1,36.13,36.0,36.01,208300.0,18.5264,18.5418,18.475,18.4802,208300.0
2013-10-31 11:50:00,36.0,36.09,36.0,36.04,83000.0,18.475,18.5212,18.475,18.4956,83000.0
2013-10-31 12:00:00,36.05,36.05,35.91,35.91,140500.0,18.5007,18.5007,18.4289,18.4289,140500.0
2013-10-31 12:10:00,35.91,35.91,35.8,35.83,106400.0,18.4289,18.4289,18.3724,18.3878,106400.0
2013-10-31 12:20:00,35.83,35.83,35.73,35.76,94100.0,18.3878,18.3878,18.3365,18.3519,94100.0
2013-10-31 12:30:00,35.75,35.81,35.72,35.8,67100.0,18.3467,18.3775,18.3313,18.3724,67100.0
2013-10-31 12:40:00,35.8,35.88,35.75,35.76,89500.0,18.3724,18.4135,18.3467,18.3519,89500.0
2013-10-31 12:50:00,35.76,35.79,35.75,35.77,63000.0,18.3519,18.3673,18.3467,18.357,63000.0
2013-10-31 13:00:00,35.77,35.9,35.75,35.77,109600.0,18.357,18.4237,18.3467,18.357,109600.0
2013-10-31 13:10:00,35.78,35.79,35.7,35.79,91400.0,18.3621,18.3673,18.3211,18.3673,91400.0
2013-10-31 13:20:00,35.79,35.96,35.79,35.82,133100.0,18.3673,18.4545,18.3673,18.3827,133100.0
2013-10-31 13:30:00,35.82,35.82,35.65,35.77,240000.0,18.3827,18.3827,18.2954,18.357,240000.0
2013-10-31 13:40:00,35.78,35.84,35.78,35.81,120000.0,18.3621,18.3929,18.3621,18.3775,120000.0
2013-10-31 13:50:00,35.81,35.9,35.81,35.88,117000.0,18.3775,18.4237,18.3775,18.4135,117000.0
2013-10-31 14:00:00,35.88,35.89,35.8,35.86,145200.0,18.4135,18.4186,18.3724,18.4032,145200.0
2013-10-31 14:10:00,35.86,36.03,35.86,35.97,140000.0,18.4032,18.4904,18.4032,18.4596,140000.0
2013-10-31 14:20:00,35.98,35.99,35.9,35.93,166900.0,18.4648,18.4699,18.4237,18.4391,166900.0
2013-10-31 14:30:00,35.93,35.94,35.85,35.86,90400.0,18.4391,18.4442,18.3981,18.4032,90400.0
2013-10-31 14:40:00,35.86,35.9,35.86,35.86,120800.0,18.4032,18.4237,18.4032,18.4032,120800.0
2013-10-31 14:50:00,35.86,35.95,35.86,35.94,316900.0,18.4032,18.4494,18.4032,18.4442,316900.0
2013-10-31 15:00:00,35.94,35.94,35.87,35.9,212400.0,18.4442,18.4442,18.4083,18.4237,212400.0
2013-10-31 15:10:00,35.9,35.94,35.89,35.89,243800.0,18.4237,18.4442,18.4186,18.4186,243800.0
2013-10-31 15:20:00,35.89,35.9,35.8,35.85,268700.0,18.4186,18.4237,18.3724,18.3981,268700.0
2013-10-31 15:30:00,35.85,35.89,35.8,35.85,245900.0,18.3981,18.4186,18.3724,18.3981,245900.0
2013-10-31 15:40:00,35.86,35.86,35.74,35.75,392600.0,18.4032,18.4032,18.3416,18.3467,392600.0
2013-10-31 15:50:00,35.75,35.8,35.71,35.71,889300.0,18.3467,18.3724,18.3262,18.3262,889300.0
2013-11-01 09:30:00,35.69,35.77,35.61,35.76,141600.0,18.3159,18.357,18.2749,18.3519,141600.0
2013-11-01 09:40:00,35.76,35.9,35.74,35.8,496700.0,18.3519,18.4237,18.3416,18.3724,496700.0
2013-11-01 09:50:00,35.79,35.8,35.61,35.63,210000.0,18.3673,18.3724,18.2749,18.2852,210000.0
2013-11-01 10:00:00,35.63,35.74,35.57,35.71,415000.0,18.2852,18.3416,18.2544,18.3262,415000.0
2013-11-01 10:10:00,35.7,35.71,35.42,35.44,184000.0,18.3211,18.3262,18.1774,18.1877,184000.0
2013-11-01 10:20:00,35.44,35.53,35.44,35.5,191700.0,18.1877,18.2338,18.1877,18.2184,191700.0
2013-11-01 10:30:00,35.49,35.51,35.37,35.42,240200.0,18.2133,18.2236,18.1517,18.1774,240200.0
2013-11-01 10:40:00,35.43,35.5,35.43,35.45,171300.0,18.1825,18.2184,18.1825,18.1928,171300.0
2013-11-01 10:50:00,35.46,35.56,35.45,35.48,252400.0,18.1979,18.2492,18.1928,18.2082,252400.0
2013-11-01 11:00:00,35.48,35.49,35.37,35.37,137200.0,18.2082,18.2133,18.1517,18.1517,137200.0
2013-11-01 11:10:00,35.37,35.37,35.19,35.28,159000.0,18.1517,18.1517,18.0594,18.1055,159000.0
2013-11-01 11:20:00,35.28,35.37,35.27,35.34,99700.0,18.1055,18.1517,18.1004,18.1363,99700.0
2013-11-01 11:30:00,35.35,35.43,35.35,35.38,97700.0,18.1415,18.1825,18.1415,18.1569,97700.0
2013-11-01 11:40:00,35.38,35.41,35.3,35.38,166400.0,18.1569,18.1723,18.1158,18.1569,166400.0
2013-11-01 11:50:00,35.38,35.4,35.26,35.27,174500.0,18.1569,18.1671,18.0953,18.1004,174500.0
2013-11-01 12:00:00,35.27,35.41,35.27,35.38,107600.0,18.1004,18.1723,18.1004,18.1569,107600.0
2013-11-01 12:10:00,35.38,35.44,35.36,35.37,79600.0,18.1569,18.1877,18.1466,18.1517,79600.0
2013-11-01 12:20:00,35.37,35.46,35.37,35.45,112300.0,18.1517,18.1979,18.1517,18.1928,112300.0
2013-11-01 12:30:00,35.45,35.59,35.45,35.53,136700.0,18.1928,18.2646,18.1928,18.2338,136700.0
2013-11-01 12:40:00,35.54,35.58,35.51,35.51,85300.0,18.239,18.2595,18.2236,18.2236,85300.0
2013-11-01 12:50:00,35.51,35.56,35.51,35.52,106200.0,18.2236,18.2492,18.2236,18.2287,106200.0
2013-11-01 13:00:00,35.51,35.51,35.39,35.42,177700.0,18.2236,18.2236,18.162,18.1774,177700.0
2013-11-01 13:10:00,35.41,35.48,35.4,35.43,381900.0,18.1723,18.2082,18.1671,18.1825,381900.0
2013-11-01 13:20:00,35.43,35.56,35.42,35.55,123000.0,18.1825,18.2492,18.1774,18.2441,123000.0
2013-11-01 13:30:00,35.55,35.66,35.55,35.65,83100.0,18.2441,18.3006,18.2441,18.2954,83100.0
2013-11-01 13:40:00,35.64,35.67,35.59,35.59,144400.0,18.2903,18.3057,18.2646,18.2646,144400.0
2013-11-01 13:50:00,35.6,35.65,35.59,35.64,54200.0,18.2698,18.2954,18.2646,18.2903,54200.0
2013-11-01 14:00:00,35.64,35.68,35.61,35.66,85400.0,18.2903,18.3108,18.2749,18.3006,85400.0
2013-11-01 14:10:00,35.66,35.66,35.57,35.6,98600.0,18.3006,18.3006,18.2544,18.2698,98600.0
2013-11-01 14:20:00,35.59,35.59,35.5,35.5,131900.0,18.2646,18.2646,18.2184,18.2184,131900.0
2013-11-01 14:30:00,35.5,35.52,35.44,35.49,94700.0,18.2184,18.2287,18.1877,18.2133,94700.0
2013-11-01 14:40:00,35.5,35.59,35.5,35.57,55800.0,18.2184,18.2646,18.2184,18.2544,55800.0
2013-11-01 14:50:00,35.57,35.59,35.5,35.51,88300.0,18.2544,18.2646,18.2184,18.2236,88300.0
2013-11-01 15:00:00,35.51,35.54,35.46,35.46,118800.0,18.2236,18.239,18.1979,18.1979,118800.0
2013-11-01 15:10:00,35.47,35.56,35.47,35.51,88200.0,18.203,18.2492,18.203,18.2236,88200.0
2013-11-01 15:20:00,35.51,35.53,35.48,35.5,170500.0,18.2236,18.2338,18.2082,18.2184,170500.0
2013-11-01 15:30:00,35.5,35.5,35.46,35.47,195500.0,18.2184,18.2184,18.1979,18.203,195500.0
2013-11-01 15:40:00,35.46,35.55,35.45,35.52,560000.0,18.1979,18.2441,18.1928,18.2287,560000.0
2013-11-01 15:50:00,35.51,35.6,35.51,35.53,689300.0,18.2236,18.2698,18.2236,18.2338,689300.0
2013-11-04 09:30:00,35.85,35.93,35.72,35.75,147700.0,18.3981,18.4391,18.3313,18.3467,147700.0
2013-11-04 09:40:00,35.75,35.84,35.7,35.7,178500.0,18.3467,18.3929,18.3211,18.3211,178500.0
2013-11-04 09:50:00,35.71,35.71,35.59,35.64,129300.0,18.3262,18.3262,18.2646,18.2903,129300.0
2013-11-04 10:00:00,35.65,35.67,35.56,35.63,154900.0,18.2954,18.3057,18.2492,18.2852,154900.0
2013-11-04 10:10:00,35.63,35.64,35.58,35.59,210000.0,18.2852,18.2903,18.2595,18.2646,210000.0
2013-11-04 10:20:00,35.59,35.62,35.57,35.58,120000.0,18.2646,18.28,18.2544,18.2595,120000.0
2013-11-04 10:30:00,35.57,35.58,35.49,35.51,140300.0,18.2544,18.2595,18.2133,18.2236,140300.0
2013-11-04 10:40:00,35.52,35.52,35.48,35.51,111300.0,18.2287,18.2287,18.2082,18.2236,111300.0
2013-11-04 10:50:00,35.5,35.52,35.48,35.48,154800.0,18.2184,18.2287,18.2082,18.2082,154800.0
2013-11-04 11:00:00,35.47,35.51,35.44,35.45,79500.0,18.203,18.2236,18.1877,18.1928,79500.0
2013-11-04 11:10:00,35.46,35.53,35.43,35.52,113700.0,18.1979,18.2338,18.1825,18.2287,113700.0
2013-11-04 11:20:00,35.51,35.57,35.5,35.57,67500.0,18.2236,18.2544,18.2184,18.2544,67500.0
2013-11-04 11:30:00,35.57,35.73,35.56,35.69,148200.0,18.2544,18.3365,18.2492,18.3159,148200.0
2013-11-04 11:40:00,35.69,35.72,35.66,35.69,135600.0,18.3159,18.3313,18.3006,18.3159,135600.0
2013-11-04 11:50:00,35.7,35.72,35.69,35.72,107400.0,18.3211,18.3313,18.3159,18.3313,107400.0
2013-11-04 12:00:00,35.72,35.72,35.69,35.7,64700.0,18.3313,18.3313,18.3159,18.3211,64700.0
2013-11-04 12:10:00,35.69,35.72,35.65,35.7,131200.0,18.3159,18.3313,18.2954,18.3211,131200.0
2013-11-04 12:20:00,35.69,35.71,35.64,35.64,152400.0,18.3159,18.3262,18.2903,18.2903,152400.0
2013-11-04 12:30:00,35.65,35.65,35.59,35.6,232500.0,18.2954,18.2954,18.2646,18.2698,232500.0
2013-11-04 12:40:00,35.59,35.67,35.59,35.65,46100.0,18.2646,18.3057,18.2646,18.2954,46100.0
2013-11-04 12:50:00,35.66,35.68,35.65,35.66,75600.0,18.3006,18.3108,18.2954,18.3006,75600.0
2013-11-04 13:00:00,35.66,35.68,35.63,35.68,65200.0,18.3006,18.3108,18.2852,18.3108,65200.0
2013-11-04 13:10:00,35.68,35.7,35.67,35.7,22600.0,18.3108,18.3211,18.3057,18.3211,22600.0
2013-11-04 13:20:00,35.7,35.73,35.69,35.72,84400.0,18.3211,18.3365,18.3159,18.3313,84400.0
2013-11-04 13:30:00,35.72,35.78,35.72,35.77,46500.0,18.3313,18.3621,18.3313,18.357,46500.0
2013-11-04 13:40:00,35.78,35.81,35.76,35.8,77000.0,18.3621,18.3775,18.3519,18.3724,77000.0
2013-11-04 13:50:00,35.8,35.83,35.79,35.8,65800.0,18.3724,18.3878,18.3673,18.3724,65800.0
2013-11-04 14:00:00,35.79,35.8,35.73,35.75,73100.0,18.3673,18.3724,18.3365,18.3467,73100.0
2013-11-04 14:10:00,35.76,35.76,35.68,35.68,83300.0,18.3519,18.3519,18.3108,18.3108,83300.0
2013-11-04 14:20:00,35.69,35.7,35.65,35.65,59400.0,18.3159,18.3211,18.2954,18.2954,59400.0
2013-11-04 14:30:00,35.65,35.67,35.62,35.63,98600.0,18.2954,18.3057,18.28,18.2852,98600.0
2013-11-04 14:40:00,35.63,35.65,35.62,35.63,85400.0,18.2852,18.2954,18.28,18.2852,85400.0
2013-11-04 14:50:00,35.64,35.7,35.63,35.69,76600.0,18.2903,18.3211,18.2852,18.3159,76600.0
2013-11-04 15:00:00,35.68,35.72,35.68,35.7,73100.0,18.3108,18.3313,18.3108,18.3211,73100.0
2013-11-04 15:10:00,35.7,35.73,35.69,35.69,74700.0,18.3211,18.3365,18.3159,18.3159,74700.0
2013-11-04 15:20:00,35.69,35.7,35.64,35.64,104200.0,18.3159,18.3211,18.2903,18.2903,104200.0
2013-11-04 15:30:00,35.64,35.74,35.63,35.71,121400.0,18.2903,18.3416,18.2852,18.3262,121400.0
2013-11-04 15:40:00,35.71,35.78,35.71,35.78,189100.0,18.3262,18.3621,18.3262,18.3621,189100.0
2013-11-04 15:50:00,35.78,35.8,35.71,35.74,393300.0,18.3621,18.3724,18.3262,18.3416,393300.0
2013-11-05 09:30:00,35.47,35.62,35.44,35.46,156900.0,18.203,18.28,18.1877,18.1979,156900.0
2013-11-05 09:40:00,35.46,35.52,35.35,35.37,93800.0,18.1979,18.2287,18.1415,18.1517,93800.0
2013-11-05 09:50:00,35.36,35.36,35.15,35.26,152600.0,18.1466,18.1466,18.0388,18.0953,152600.0
2013-11-05 10:00:00,35.26,35.28,35.14,35.23,109000.0,18.0953,18.1055,18.0337,18.0799,109000.0
2013-11-05 10:10:00,35.24,35.26,35.16,35.22,100600.0,18.085,18.0953,18.044,18.0747,100600.0
2013-11-05 10:20:00,35.23,35.27,35.14,35.15,136900.0,18.0799,18.1004,18.0337,18.0388,136900.0
2013-11-05 10:30:00,35.16,35.24,35.15,35.16,184600.0,18.044,18.085,18.0388,18.044,184600.0
2013-11-05 10:40:00,35.16,35.22,35.11,35.22,191700.0,18.044,18.0747,18.0183,18.0747,191700.0
2013-11-05 10:50:00,35.22,35.27,35.19,35.26,72900.0,18.0747,18.1004,18.0594,18.0953,72900.0
2013-11-05 11:00:00,35.27,35.29,35.23,35.26,128200.0,18.1004,18.1107,18.0799,18.0953,128200.0
2013-11-05 11:10:00,35.26,35.26,35.16,35.2,138300.0,18.0953,18.0953,18.044,18.0645,138300.0
2013-11-05 11:20:00,35.2,35.22,35.12,35.16,186900.0,18.0645,18.0747,18.0234,18.044,186900.0
2013-11-05 11:30:00,35.16,35.27,35.15,35.24,173200.0,18.044,18.1004,18.0388,18.085,173200.0
2013-11-05 11:40:00,35.24,35.24,35.16,35.22,75500.0,18.085,18.085,18.044,18.0747,75500.0
2013-11-05 11:50:00,35.22,35.23,35.12,35.12,202000.0,18.0747,18.0799,18.0234,18.0234,202000.0
2013-11-05 12:00:00,35.12,35.15,35.09,35.1,182300.0,18.0234,18.0388,18.008,18.0132,182300.0
2013-11-05 12:10:00,35.1,35.11,35.04,35.1,136000.0,18.0132,18.0183,17.9824,18.0132,136000.0
2013-11-05 12:20:00,35.09,35.14,35.05,35.12,139300.0,18.008,18.0337,17.9875,18.0234,139300.0
2013-11-05 12:30:00,35.12,35.13,35.08,35.08,104000.0,18.0234,18.0286,18.0029,18.0029,104000.0
2013-11-05 12:40:00,35.09,35.11,35.06,35.1,130800.0,18.008,18.0183,17.9926,18.0132,130800.0
2013-11-05 12:50:00,35.1,35.13,35.1,35.11,148900.0,18.0132,18.0286,18.0132,18.0183,148900.0
2013-11-05 13:00:00,35.11,35.15,35.11,35.13,61400.0,18.0183,18.0388,18.0183,18.0286,61400.0
2013-11-05 13:10:00,35.12,35.13,35.08,35.09,89500.0,18.0234,18.0286,18.0029,18.008,89500.0
2013-11-05 13:20:00,35.09,35.09,35.05,35.06,134100.0,18.008,18.008,17.9875,17.9926,134100.0
2013-11-05 13:30:00,35.06,35.07,35.03,35.05,126400.0,17.9926,17.9978,17.9772,17.9875,126400.0
2013-11-05 13:40:00,35.04,35.05,35.02,35.04,89700.0,17.9824,17.9875,17.9721,17.9824,89700.0
2013-11-05 13:50:00,35.03,35.04,34.98,35.0,147100.0,17.9772,17.9824,17.9516,17.9618,147100.0
2013-11-05 14:00:00,34.99,35.01,34.93,34.94,187800.0,17.9567,17.967,17.9259,17.9311,187800.0
2013-11-05 14:10:00,34.94,34.97,34.93,34.96,83200.0,17.9311,17.9464,17.9259,17.9413,83200.0
2013-11-05 14:20:00,34.97,35.07,34.97,35.07,82200.0,17.9464,17.9978,17.9464,17.9978,82200.0
2013-11-05 14:30:00,35.07,35.08,35.0,35.01,123100.0,17.9978,18.0029,17.9618,17.967,123100.0
2013-11-05 14:40:00,35.01,35.03,35.0,35.02,125000.0,17.967,17.9772,17.9618,17.9721,125000.0
2013-11-05 14:50:00,35.02,35.06,35.01,35.04,70100.0,17.9721,17.9926,17.967,17.9824,70100.0
2013-11-05 15:00:00,35.04,35.06,35.02,35.03,167200.0,17.9824,17.9926,17.9721,17.9772,167200.0
2013-11-05 15:10:00,35.02,35.03,35.0,35.03,126800.0,17.9721,17.9772,17.9618,17.9772,126800.0
2013-11-05 15:20:00,35.03,35.03,35.0,35.03,161600.0,17.9772,17.9772,17.9618,17.9772,161600.0
2013-11-05 15:30:00,35.03,35.08,35.01,35.05,270900.0,17.9772,18.0029,17.967,17.9875,270900.0
2013-11-05 15:40:00,35.04,35.07,35.01,35.05,375300.0,17.9824,17.9978,17.967,17.9875,375300.0
2013-11-05 15:50:00,35.05,35.08,34.97,35.0,762600.0,17.9875,18.0029,17.9464,17.9618,762600.0
2013-11-06 09:30:00,35.08,35.17,34.92,34.95,168400.0,18.0029,18.0491,17.9208,17.9362,168400.0
2013-11-06 09:40:00,34.95,34.99,34.86,34.93,104600.0,17.9362,17.9567,17.89,17.9259,104600.0
2013-11-06 09:50:00,34.94,35.01,34.9,35.0,234800.0,17.9311,17.967,17.9105,17.9618,234800.0
2013-11-06 10:00:00,34.99,35.11,34.98,35.07,180800.0,17.9567,18.0183,17.9516,17.9978,180800.0
2013-11-06 10:10:00,35.06,35.13,35.03,35.07,127000.0,17.9926,18.0286,17.9772,17.9978,127000.0
2013-11-06 10:20:00,35.08,35.08,35.0,35.02,62300.0,18.0029,18.0029,17.9618,17.9721,62300.0
2013-11-06 10:30:00,35.02,35.03,34.97,34.98,97600.0,17.9721,17.9772,17.9464,17.9516,97600.0
2013-11-06 10:40:00,34.98,35.0,34.92,34.96,64800.0,17.9516,17.9618,17.9208,17.9413,64800.0
2013-11-06 10:50:00,34.96,34.96,34.81,34.9,176600.0,17.9413,17.9413,17.8643,17.9105,176600.0
2013-11-06 11:00:00,34.9,34.9,34.79,34.79,92300.0,17.9105,17.9105,17.8541,17.8541,92300.0
2013-11-06 11:10:00,34.79,34.8,34.71,34.74,139700.0,17.8541,17.8592,17.813,17.8284,139700.0
2013-11-06 11:20:00,34.73,34.77,34.71,34.76,184800.0,17.8233,17.8438,17.813,17.8387,184800.0
2013-11-06 11:30:00,34.76,34.8,34.75,34.76,151800.0,17.8387,17.8592,17.8335,17.8387,151800.0
2013-11-06 11:40:00,34.76,34.9,34.74,34.9,76300.0,17.8387,17.9105,17.8284,17.9105,76300.0
2013-11-06 11:50:00,34.9,34.93,34.86,34.88,240400.0,17.9105,17.9259,17.89,17.9003,240400.0
2013-11-06 12:00:00,34.88,34.91,34.87,34.91,115900.0,17.9003,17.9157,17.8951,17.9157,115900.0
2013-11-06 12:10:00,34.91,34.93,34.89,34.93,278700.0,17.9157,17.9259,17.9054,17.9259,278700.0
2013-11-06 12:20:00,34.93,35.03,34.9,35.01,328900.0,17.9259,17.9772,17.9105,17.967,328900.0
2013-11-06 12:30:00,35.02,35.07,34.97,35.05,260200.0,17.9721,17.9978,17.9464,17.9875,260200.0
2013-11-06 12:40:00,35.05,35.06,35.04,35.05,28000.0,17.9875,17.9926,17.9824,17.9875,28000.0
2013-11-06 12:50:00,35.05,35.12,35.03,35.05,148800.0,17.9875,18.0234,17.9772,17.9875,148800.0
2013-11-06 13:00:00,35.05,35.07,35.0,35.0,69600.0,17.9875,17.9978,17.9618,17.9618,69600.0
2013-11-06 13:10:00,35.0,35.01,34.95,34.95,60400.0,17.9618,17.967,17.9362,17.9362,60400.0
2013-11-06 13:20:00,34.95,34.97,34.91,34.97,58500.0,17.9362,17.9464,17.9157,17.9464,58500.0
2013-11-06 13:30:00,34.97,34.99,34.95,34.95,32800.0,17.9464,17.9567,17.9362,17.9362,32800.0
2013-11-06 13:40:00,34.95,34.96,34.93,34.96,71700.0,17.9362,17.9413,17.9259,17.9413,71700.0
2013-11-06 13:50:00,34.96,34.96,34.86,34.87,132900.0,17.9413,17.9413,17.89,17.8951,132900.0
2013-11-06 14:00:00,34.86,34.89,34.82,34.84,160500.0,17.89,17.9054,17.8695,17.8797,160500.0
2013-11-06 14:10:00,34.84,34.88,34.83,34.87,53600.0,17.8797,17.9003,17.8746,17.8951,53600.0
2013-11-06 14:20:00,34.87,34.98,34.86,34.98,88900.0,17.8951,17.9516,17.89,17.9516,88900.0
2013-11-06 14:30:00,34.98,34.98,34.91,34.91,82400.0,17.9516,17.9516,17.9157,17.9157,82400.0
2013-11-06 14:40:00,34.91,34.94,34.9,34.92,61900.0,17.9157,17.9311,17.9105,17.9208,61900.0
2013-11-06 14:50:00,34.92,34.93,34.88,34.89,177100.0,17.9208,17.9259,17.9003,17.9054,177100.0
2013-11-06 15:00:00,34.89,34.9,34.85,34.86,148900.0,17.9054,17.9105,17.8849,17.89,148900.0
2013-11-06 15:10:00,34.86,34.86,34.84,34.84,95300.0,17.89,17.89,17.8797,17.8797,95300.0
2013-11-06 15:20:00,34.84,34.91,34.84,34.85,76200.0,17.8797,17.9157,17.8797,17.8849,76200.0
2013-11-06 15:30:00,34.86,34.91,34.84,34.85,313200.0,17.89,17.9157,17.8797,17.8849,313200.0
2013-11-06 15:40:00,34.86,34.89,34.82,34.85,400300.0,17.89,17.9054,17.8695,17.8849,400300.0
2013-11-06 15:50:00,34.85,34.9,34.83,34.89,543500.0,17.8849,17.9105,17.8746,17.9054,543500.0
2013-11-07 09:30:00,35.02,35.1,35.0,35.04,100600.0,17.9721,18.0132,17.9618,17.9824,100600.0
2013-11-07 09:40:00,35.05,35.08,35.0,35.0,79200.0,17.9875,18.0029,17.9618,17.9618,79200.0
2013-11-07 09:50:00,35.0,35.04,34.93,34.96,151500.0,17.9618,17.9824,17.9259,17.9413,151500.0
2013-11-07 10:00:00,34.97,35.06,34.95,35.0,185200.0,17.9464,17.9926,17.9362,17.9618,185200.0
2013-11-07 10:10:00,35.0,35.07,35.0,35.03,214800.0,17.9618,17.9978,17.9618,17.9772,214800.0
2013-11-07 10:20:00,35.03,35.05,35.0,35.03,286800.0,17.9772,17.9875,17.9618,17.9772,286800.0
2013-11-07 10:30:00,35.02,35.04,34.85,34.86,158500.0,17.9721,17.9824,17.8849,17.89,158500.0
2013-11-07 10:40:00,34.85,34.87,34.77,34.79,179700.0,17.8849,17.8951,17.8438,17.8541,179700.0
2013-11-07 10:50:00,34.8,34.92,34.8,34.85,105700.0,17.8592,17.9208,17.8592,17.8849,105700.0
2013-11-07 11:00:00,34.86,34.88,34.79,34.8,102200.0,17.89,17.9003,17.8541,17.8592,102200.0
2013-11-07 11:10:00,34.79,34.8,34.72,34.75,91500.0,17.8541,17.8592,17.8181,17.8335,91500.0
2013-11-07 11:20:00,34.75,34.83,34.73,34.73,58200.0,17.8335,17.8746,17.8233,17.8233,58200.0
2013-11-07 11:30:00,34.74,34.8,34.71,34.78,103400.0,17.8284,17.8592,17.813,17.8489,103400.0
2013-11-07 11:40:00,34.78,34.84,34.74,34.82,32700.0,17.8489,17.8797,17.8284,17.8695,32700.0
2013-11-07 11:50:00,34.82,34.88,34.82,34.85,37900.0,17.8695,17.9003,17.8695,17.8849,37900.0
2013-11-07 12:00:00,34.86,34.89,34.82,34.86,110300.0,17.89,17.9054,17.8695,17.89,110300.0
2013-11-07 12:10:00,34.85,34.85,34.79,34.79,145100.0,17.8849,17.8849,17.8541,17.8541,145100.0
2013-11-07 12:20:00,34.8,34.83,34.76,34.83,42800.0,17.8592,17.8746,17.8387,17.8746,42800.0
2013-11-07 12:30:00,34.83,34.85,34.77,34.77,56700.0,17.8746,17.8849,17.8438,17.8438,56700.0
2013-11-07 12:40:00,34.77,34.8,34.75,34.76,30700.0,17.8438,17.8592,17.8335,17.8387,30700.0
2013-11-07 12:50:00,34.77,34.77,34.73,34.73,42100.0,17.8438,17.8438,17.8233,17.8233,42100.0
2013-11-07 13:00:00,34.73,34.75,34.7,34.71,25300.0,17.8233,17.8335,17.8079,17.813,25300.0
2013-11-07 13:10:00,34.71,34.72,34.69,34.69,36500.0,17.813,17.8181,17.8028,17.8028,36500.0
2013-11-07 13:20:00,34.69,34.7,34.61,34.61,60600.0,17.8028,17.8079,17.7617,17.7617,60600.0
2013-11-07 13:30:00,34.61,34.63,34.54,34.55,170700.0,17.7617,17.772,17.7258,17.7309,170700.0
2013-11-07 13:40:00,34.55,34.56,34.41,34.41,101500.0,17.7309,17.736,17.6591,17.6591,101500.0
2013-11-07 13:50:00,34.41,34.44,34.38,34.43,71600.0,17.6591,17.6745,17.6437,17.6693,71600.0
2013-11-07 14:00:00,34.43,34.43,34.3,34.33,89000.0,17.6693,17.6693,17.6026,17.618,89000.0
2013-11-07 14:10:00,34.32,34.43,34.32,34.42,126800.0,17.6129,17.6693,17.6129,17.6642,126800.0
2013-11-07 14:20:00,34.42,34.5,34.41,34.5,168400.0,17.6642,17.7052,17.6591,17.7052,168400.0
2013-11-07 14:30:00,34.5,34.5,34.42,34.48,255800.0,17.7052,17.7052,17.6642,17.695,255800.0
2013-11-07 14:40:00,34.47,34.55,34.46,34.55,142400.0,17.6899,17.7309,17.6847,17.7309,142400.0
2013-11-07 14:50:00,34.55,34.58,34.52,34.57,118500.0,17.7309,17.7463,17.7155,17.7412,118500.0
2013-11-07 15:00:00,34.56,34.6,34.52,34.52,272800.0,17.736,17.7566,17.7155,17.7155,272800.0
2013-11-07 15:10:00,34.51,34.56,34.5,34.51,126700.0,17.7104,17.736,17.7052,17.7104,126700.0
2013-11-07 15:20:00,34.5,34.51,34.4,34.41,146600.0,17.7052,17.7104,17.6539,17.6591,146600.0
2013-11-07 15:30:00,34.41,34.55,34.39,34.55,335800.0,17.6591,17.7309,17.6488,17.7309,335800.0
2013-11-07 15:40:00,34.55,34.59,34.5,34.52,453400.0,17.7309,17.7514,17.7052,17.7155,453400.0
2013-11-07 15:50:00,34.53,34.54,34.48,34.49,915700.0,17.7206,17.7258,17.695,17.7001,915700.0
2013-11-08 09:30:00,34.47,34.52,34.35,34.41,116100.0,17.6899,17.7155,17.6283,17.6591,116100.0
2013-11-08 09:40:00,34.41,34.41,34.32,34.36,195800.0,17.6591,17.6591,17.6129,17.6334,195800.0
2013-11-08 09:50:00,34.35,34.36,34.26,34.32,88300.0,17.6283,17.6334,17.5821,17.6129,88300.0
2013-11-08 10:00:00,34.32,34.38,34.23,34.36,133100.0,17.6129,17.6437,17.5667,17.6334,133100.0
2013-11-08 10:10:00,34.36,34.41,34.34,34.36,216300.0,17.6334,17.6591,17.6231,17.6334,216300.0
2013-11-08 10:20:00,34.36,34.46,34.36,34.44,152100.0,17.6334,17.6847,17.6334,17.6745,152100.0
2013-11-08 10:30:00,34.44,34.52,34.44,34.52,181500.0,17.6745,17.7155,17.6745,17.7155,181500.0
2013-11-08 10:40:00,34.52,34.53,34.47,34.5,119800.0,17.7155,17.7206,17.6899,17.7052,119800.0
2013-11-08 10:50:00,34.49,34.53,34.45,34.52,84300.0,17.7001,17.7206,17.6796,17.7155,84300.0
2013-11-08 11:00:00,34.52,34.55,34.42,34.42,126900.0,17.7155,17.7309,17.6642,17.6642,126900.0
2013-11-08 11:10:00,34.43,34.51,34.42,34.5,135300.0,17.6693,17.7104,17.6642,17.7052,135300.0
2013-11-08 11:20:00,34.5,34.54,34.47,34.54,131800.0,17.7052,17.7258,17.6899,17.7258,131800.0
2013-11-08 11:30:00,34.54,34.63,34.53,34.63,101100.0,17.7258,17.772,17.7206,17.772,101100.0
2013-11-08 11:40:00,34.63,34.64,34.58,34.58,179900.0,17.772,17.7771,17.7463,17.7463,179900.0
2013-11-08 11:50:00,34.58,34.68,34.58,34.67,110700.0,17.7463,17.7976,17.7463,17.7925,110700.0
2013-11-08 12:00:00,34.67,34.8,34.67,34.73,197500.0,17.7925,17.8592,17.7925,17.8233,197500.0
2013-11-08 12:10:00,34.73,34.74,34.7,34.72,46800.0,17.8233,17.8284,17.8079,17.8181,46800.0
2013-11-08 12:20:00,34.71,34.8,34.71,34.79,90000.0,17.813,17.8592,17.813,17.8541,90000.0
2013-11-08 12:30:00,34.78,34.8,34.73,34.79,142000.0,17.8489,17.8592,17.8233,17.8541,142000.0
2013-11-08 12:40:00,34.8,34.81,34.75,34.8,104300.0,17.8592,17.8643,17.8335,17.8592,104300.0
2013-11-08 12:50:00,34.8,34.8,34.78,34.78,50400.0,17.8592,17.8592,17.8489,17.8489,50400.0
2013-11-08 13:00:00,34.78,34.8,34.76,34.77,122400.0,17.8489,17.8592,17.8387,17.8438,122400.0
2013-11-08 13:10:00,34.77,34.81,34.77,34.81,74300.0,17.8438,17.8643,17.8438,17.8643,74300.0
2013-11-08 13:20:00,34.81,34.85,34.78,34.84,101500.0,17.8643,17.8849,17.8489,17.8797,101500.0
2013-11-08 13:30:00,34.84,34.86,34.79,34.85,57300.0,17.8797,17.89,17.8541,17.8849,57300.0
2013-11-08 13:40:00,34.86,34.87,34.82,34.82,98300.0,17.89,17.8951,17.8695,17.8695,98300.0
2013-11-08 13:50:00,34.81,34.82,34.79,34.79,51600.0,17.8643,17.8695,17.8541,17.8541,51600.0
2013-11-08 14:00:00,34.79,34.83,34.79,34.8,81100.0,17.8541,17.8746,17.8541,17.8592,81100.0
2013-11-08 14:10:00,34.8,34.8,34.77,34.77,102300.0,17.8592,17.8592,17.8438,17.8438,102300.0
2013-11-08 14:20:00,34.77,34.8,34.75,34.76,100200.0,17.8438,17.8592,17.8335,17.8387,100200.0
2013-11-08 14:30:00,34.75,34.76,34.71,34.74,74500.0,17.8335,17.8387,17.813,17.8284,74500.0
2013-11-08 14:40:00,34.73,34.76,34.73,34.73,61000.0,17.8233,17.8387,17.8233,17.8233,61000.0
2013-11-08 14:50:00,34.73,34.75,34.68,34.69,103900.0,17.8233,17.8335,17.7976,17.8028,103900.0
2013-11-08 15:00:00,34.7,34.74,34.68,34.7,132100.0,17.8079,17.8284,17.7976,17.8079,132100.0
2013-11-08 15:10:00,34.7,34.72,34.67,34.69,162800.0,17.8079,17.8181,17.7925,17.8028,162800.0
2013-11-08 15:20:00,34.69,34.69,34.67,34.67,103600.0,17.8028,17.8028,17.7925,17.7925,103600.0
2013-11-08 15:30:00,34.67,34.69,34.65,34.68,207000.0,17.7925,17.8028,17.7822,17.7976,207000.0
2013-11-08 15:40:00,34.68,34.73,34.68,34.73,476000.0,17.7976,17.8233,17.7976,17.8233,476000.0
2013-11-08 15:50:00,34.73,34.82,34.72,34.78,917700.0,17.8233,17.8695,17.8181,17.8489,917700.0
2013-11-11 09:30:00,34.85,34.87,34.62,34.65,131200.0,17.8849,17.8951,17.7668,17.7822,131200.0
2013-11-11 09:40:00,34.63,34.65,34.54,34.63,113100.0,17.772,17.7822,17.7258,17.772,113100.0
2013-11-11 09:50:00,34.62,34.8,34.61,34.78,118400.0,17.7668,17.8592,17.7617,17.8489,118400.0
2013-11-11 10:00:00,34.79,34.8,34.71,34.74,93500.0,17.8541,17.8592,17.813,17.8284,93500.0
2013-11-11 10:10:00,34.73,34.83,34.73,34.83,81000.0,17.8233,17.8746,17.8233,17.8746,81000.0
2013-11-11 10:20:00,34.83,34.88,34.79,34.81,64000.0,17.8746,17.9003,17.8541,17.8643,64000.0
2013-11-11 10:30:00,34.82,34.91,34.8,34.9,77900.0,17.8695,17.9157,17.8592,17.9105,77900.0
2013-11-11 10:40:00,34.9,34.97,34.89,34.96,82300.0,17.9105,17.9464,17.9054,17.9413,82300.0
2013-11-11 10:50:00,34.97,35.05,34.96,35.01,88800.0,17.9464,17.9875,17.9413,17.967,88800.0
2013-11-11 11:00:00,35.0,35.02,34.94,35.0,100400.0,17.9618,17.9721,17.9311,17.9618,100400.0
2013-11-11 11:10:00,35.0,35.08,34.97,35.07,184800.0,17.9618,18.0029,17.9464,17.9978,184800.0
2013-11-11 11:20:00,35.07,35.08,35.01,35.02,63600.0,17.9978,18.0029,17.967,17.9721,63600.0
2013-11-11 11:30:00,35.01,35.03,35.0,35.01,59900.0,17.967,17.9772,17.9618,17.967,59900.0
2013-11-11 11:40:00,35.01,35.02,34.94,34.94,97000.0,17.967,17.9721,17.9311,17.9311,97000.0
2013-11-11 11:50:00,34.94,34.95,34.88,34.88,80800.0,17.9311,17.9362,17.9003,17.9003,80800.0
2013-11-11 12:00:00,34.87,34.9,34.85,34.88,72300.0,17.8951,17.9105,17.8849,17.9003,72300.0
2013-11-11 12:10:00,34.88,34.9,34.84,34.85,96400.0,17.9003,17.9105,17.8797,17.8849,96400.0
2013-11-11 12:20:00,34.86,34.91,34.85,34.91,44700.0,17.89,17.9157,17.8849,17.9157,44700.0
2013-11-11 12:30:00,34.91,34.91,34.88,34.9,47900.0,17.9157,17.9157,17.9003,17.9105,47900.0
2013-11-11 12:40:00,34.91,34.96,34.89,34.94,106500.0,17.9157,17.9413,17.9054,17.9311,106500.0
2013-11-11 12:50:00,34.94,35.02,34.94,34.99,82000.0,17.9311,17.9721,17.9311,17.9567,82000.0
2013-11-11 13:00:00,34.99,34.99,34.95,34.97,34100.0,17.9567,17.9567,17.9362,17.9464,34100.0
2013-11-11 13:10:00,34.97,34.98,34.94,34.95,54500.0,17.9464,17.9516,17.9311,17.9362,54500.0
2013-11-11 13:20:00,34.95,34.99,34.94,34.95,48900.0,17.9362,17.9567,17.9311,17.9362,48900.0
2013-11-11 13:30:00,34.95,34.96,34.93,34.93,54500.0,17.9362,17.9413,17.9259,17.9259,54500.0
2013-11-11 13:40:00,34.93,34.94,34.91,34.91,27500.0,17.9259,17.9311,17.9157,17.9157,27500.0
2013-11-11 13:50:00,34.91,34.93,34.91,34.93,43100.0,17.9157,17.9259,17.9157,17.9259,43100.0
2013-11-11 14:00:00,34.93,34.95,34.91,34.91,72500.0,17.9259,17.9362,17.9157,17.9157,72500.0
2013-11-11 14:10:00,34.92,34.92,34.9,34.92,43300.0,17.9208,17.9208,17.9105,17.9208,43300.0
2013-11-11 14:20:00,34.91,34.92,34.89,34.9,74900.0,17.9157,17.9208,17.9054,17.9105,74900.0
2013-11-11 14:30:00,34.91,34.91,34.87,34.88,52400.0,17.9157,17.9157,17.8951,17.9003,52400.0
2013-11-11 14:40:00,34.88,34.92,34.88,34.92,47900.0,17.9003,17.9208,17.9003,17.9208,47900.0
2013-11-11 14:50:00,34.91,34.94,34.9,34.93,69000.0,17.9157,17.9311,17.9105,17.9259,69000.0
2013-11-11 15:00:00,34.92,34.94,34.86,34.88,68200.0,17.9208,17.9311,17.89,17.9003,68200.0
2013-11-11 15:10:00,34.88,34.89,34.86,34.89,55600.0,17.9003,17.9054,17.89,17.9054,55600.0
2013-11-11 15:20:00,34.89,34.94,34.89,34.94,112500.0,17.9054,17.9311,17.9054,17.9311,112500.0
2013-11-11 15:30:00,34.94,34.96,34.91,34.91,128800.0,17.9311,17.9413,17.9157,17.9157,128800.0
2013-11-11 15:40:00,34.91,34.97,34.9,34.93,210700.0,17.9157,17.9464,17.9105,17.9259,210700.0
2013-11-11 15:50:00,34.93,34.95,34.92,34.93,362900.0,17.9259,17.9362,17.9208,17.9259,362900.0
2013-11-12 09:30:00,34.74,34.83,34.62,34.63,234800.0,17.8284,17.8746,17.7668,17.772,234800.0
2013-11-12 09:40:00,34.63,34.69,34.59,34.66,181700.0,17.772,17.8028,17.7514,17.7874,181700.0
2013-11-12 09:50:00,34.66,34.66,34.56,34.64,104400.0,17.7874,17.7874,17.736,17.7771,104400.0
2013-11-12 10:00:00,34.64,34.7,34.6,34.61,128200.0,17.7771,17.8079,17.7566,17.7617,128200.0
2013-11-12 10:10:00,34.61,34.76,34.55,34.73,316600.0,17.7617,17.8387,17.7309,17.8233,316600.0
2013-11-12 10:20:00,34.74,34.74,34.66,34.66,145000.0,17.8284,17.8284,17.7874,17.7874,145000.0
2013-11-12 10:30:00,34.67,34.67,34.53,34.55,103600.0,17.7925,17.7925,17.7206,17.7309,103600.0
2013-11-12 10:40:00,34.55,34.56,34.43,34.46,237300.0,17.7309,17.736,17.6693,17.6847,237300.0
2013-11-12 10:50:00,34.45,34.45,34.36,34.41,110600.0,17.6796,17.6796,17.6334,17.6591,110600.0
2013-11-12 11:00:00,34.41,34.5,34.4,34.48,89500.0,17.6591,17.7052,17.6539,17.695,89500.0
2013-11-12 11:10:00,34.48,34.57,34.47,34.5,87300.0,17.695,17.7412,17.6899,17.7052,87300.0
2013-11-12 11:20:00,34.49,34.56,34.43,34.55,222400.0,17.7001,17.736,17.6693,17.7309,222400.0
2013-11-12 11:30:00,34.55,34.61,34.52,34.53,137700.0,17.7309,17.7617,17.7155,17.7206,137700.0
2013-11-12 11:40:00,34.52,34.54,34.5,34.54,110100.0,17.7155,17.7258,17.7052,17.7258,110100.0
2013-11-12 11:50:00,34.54,34.57,34.53,34.57,72300.0,17.7258,17.7412,17.7206,17.7412,72300.0
2013-11-12 12:00:00,34.57,34.61,34.54,34.57,108400.0,17.7412,17.7617,17.7258,17.7412,108400.0
2013-11-12 12:10:00,34.57,34.59,34.54,34.55,77800.0,17.7412,17.7514,17.7258,17.7309,77800.0
2013-11-12 12:20:00,34.55,34.56,34.5,34.5,72900.0,17.7309,17.736,17.7052,17.7052,72900.0
2013-11-12 12:30:00,34.5,34.54,34.46,34.54,52500.0,17.7052,17.7258,17.6847,17.7258,52500.0
2013-11-12 12:40:00,34.53,34.57,34.51,34.57,55200.0,17.7206,17.7412,17.7104,17.7412,55200.0
2013-11-12 12:50:00,34.57,34.61,34.57,34.61,62700.0,17.7412,17.7617,17.7412,17.7617,62700.0
2013-11-12 13:00:00,34.61,34.64,34.59,34.64,64700.0,17.7617,17.7771,17.7514,17.7771,64700.0
2013-11-12 13:10:00,34.64,34.66,34.61,34.62,57500.0,17.7771,17.7874,17.7617,17.7668,57500.0
2013-11-12 13:20:00,34.62,34.66,34.61,34.62,97400.0,17.7668,17.7874,17.7617,17.7668,97400.0
2013-11-12 13:30:00,34.62,34.62,34.54,34.56,144700.0,17.7668,17.7668,17.7258,17.736,144700.0
2013-11-12 13:40:00,34.55,34.59,34.52,34.58,104200.0,17.7309,17.7514,17.7155,17.7463,104200.0
2013-11-12 13:50:00,34.59,34.59,34.55,34.56,44400.0,17.7514,17.7514,17.7309,17.736,44400.0
2013-11-12 14:00:00,34.56,34.62,34.55,34.62,41800.0,17.736,17.7668,17.7309,17.7668,41800.0
2013-11-12 14:10:00,34.62,34.67,34.62,34.66,113500.0,17.7668,17.7925,17.7668,17.7874,113500.0
2013-11-12 14:20:00,34.67,34.67,34.62,34.62,76200.0,17.7925,17.7925,17.7668,17.7668,76200.0
2013-11-12 14:30:00,34.61,34.67,34.61,34.65,84200.0,17.7617,17.7925,17.7617,17.7822,84200.0
2013-11-12 14:40:00,34.64,34.65,34.56,34.6,80700.0,17.7771,17.7822,17.736,17.7566,80700.0
2013-11-12 14:50:00,34.6,34.67,34.59,34.63,105500.0,17.7566,17.7925,17.7514,17.772,105500.0
2013-11-12 15:00:00,34.64,34.68,34.63,34.68,66400.0,17.7771,17.7976,17.772,17.7976,66400.0
2013-11-12 15:10:00,34.68,34.72,34.66,34.66,118900.0,17.7976,17.8181,17.7874,17.7874,118900.0
2013-11-12 15:20:00,34.66,34.66,34.56,34.56,107200.0,17.7874,17.7874,17.736,17.736,107200.0
2013-11-12 15:30:00,34.57,34.65,34.56,34.59,108600.0,17.7412,17.7822,17.736,17.7514,108600.0
2013-11-12 15:40:00,34.59,34.64,34.58,34.59,199500.0,17.7514,17.7771,17.7463,17.7514,199500.0
2013-11-12 15:50:00,34.59,34.61,34.55,34.58,379200.0,17.7514,17.7617,17.7309,17.7463,379200.0
2013-11-13 09:30:00,34.53,34.57,34.38,34.48,174300.0,17.7206,17.7412,17.6437,17.695,174300.0
2013-11-13 09:40:00,34.47,34.52,34.32,34.4,243900.0,17.6899,17.7155,17.6129,17.6539,243900.0
2013-11-13 09:50:00,34.4,34.41,34.27,34.36,245300.0,17.6539,17.6591,17.5872,17.6334,245300.0
2013-11-13 10:00:00,34.37,34.52,34.34,34.46,144600.0,17.6385,17.7155,17.6231,17.6847,144600.0
2013-11-13 10:10:00,34.47,34.6,34.45,34.6,76900.0,17.6899,17.7566,17.6796,17.7566,76900.0
2013-11-13 10:20:00,34.6,34.68,34.57,34.65,148900.0,17.7566,17.7976,17.7412,17.7822,148900.0
2013-11-13 10:30:00,34.64,34.68,34.63,34.66,185800.0,17.7771,17.7976,17.772,17.7874,185800.0
2013-11-13 10:40:00,34.66,34.66,34.56,34.57,188000.0,17.7874,17.7874,17.736,17.7412,188000.0
2013-11-13 10:50:00,34.58,34.6,34.56,34.57,143900.0,17.7463,17.7566,17.736,17.7412,143900.0
2013-11-13 11:00:00,34.57,34.57,34.48,34.49,96300.0,17.7412,17.7412,17.695,17.7001,96300.0
2013-11-13 11:10:00,34.49,34.49,34.37,34.37,84700.0,17.7001,17.7001,17.6385,17.6385,84700.0
2013-11-13 11:20:00,34.37,34.48,34.37,34.45,131100.0,17.6385,17.695,17.6385,17.6796,131100.0
2013-11-13 11:30:00,34.46,34.48,34.36,34.36,131700.0,17.6847,17.695,17.6334,17.6334,131700.0
2013-11-13 11:40:00,34.36,34.37,34.25,34.26,103400.0,17.6334,17.6385,17.5769,17.5821,103400.0
2013-11-13 11:50:00,34.26,34.31,34.25,34.28,124400.0,17.5821,17.6077,17.5769,17.5923,124400.0
2013-11-13 12:00:00,34.27,34.3,34.23,34.23,140100.0,17.5872,17.6026,17.5667,17.5667,140100.0
2013-11-13 12:10:00,34.24,34.38,34.22,34.36,98400.0,17.5718,17.6437,17.5616,17.6334,98400.0
2013-11-13 12:20:00,34.36,34.41,34.33,34.35,67800.0,17.6334,17.6591,17.618,17.6283,67800.0
2013-11-13 12:30:00,34.35,34.37,34.3,34.32,73200.0,17.6283,17.6385,17.6026,17.6129,73200.0
2013-11-13 12:40:00,34.31,34.34,34.31,34.32,53600.0,17.6077,17.6231,17.6077,17.6129,53600.0
2013-11-13 12:50:00,34.32,34.4,34.32,34.39,79500.0,17.6129,17.6539,17.6129,17.6488,79500.0
2013-11-13 13:00:00,34.39,34.43,34.31,34.34,93400.0,17.6488,17.6693,17.6077,17.6231,93400.0
2013-11-13 13:10:00,34.34,34.34,34.3,34.3,66700.0,17.6231,17.6231,17.6026,17.6026,66700.0
2013-11-13 13:20:00,34.31,34.32,34.26,34.32,131600.0,17.6077,17.6129,17.5821,17.6129,131600.0
2013-11-13 13:30:00,34.32,34.36,34.3,34.3,81900.0,17.6129,17.6334,17.6026,17.6026,81900.0
2013-11-13 13:40:00,34.3,34.32,34.27,34.31,127200.0,17.6026,17.6129,17.5872,17.6077,127200.0
2013-11-13 13:50:00,34.31,34.33,34.29,34.33,63800.0,17.6077,17.618,17.5975,17.618,63800.0
2013-11-13 14:00:00,34.33,34.45,34.33,34.45,172400.0,17.618,17.6796,17.618,17.6796,172400.0
2013-11-13 14:10:00,34.45,34.45,34.33,34.33,93500.0,17.6796,17.6796,17.618,17.618,93500.0
2013-11-13 14:20:00,34.34,34.37,34.33,34.34,55000.0,17.6231,17.6385,17.618,17.6231,55000.0
2013-11-13 14:30:00,34.35,34.38,34.31,34.31,92300.0,17.6283,17.6437,17.6077,17.6077,92300.0
2013-11-13 14:40:00,34.31,34.35,34.3,34.32,111000.0,17.6077,17.6283,17.6026,17.6129,111000.0
2013-11-13 14:50:00,34.31,34.31,34.28,34.28,120900.0,17.6077,17.6077,17.5923,17.5923,120900.0
2013-11-13 15:00:00,34.28,34.33,34.27,34.3,121500.0,17.5923,17.618,17.5872,17.6026,121500.0
2013-11-13 15:10:00,34.3,34.34,34.29,34.3,169600.0,17.6026,17.6231,17.5975,17.6026,169600.0
2013-11-13 15:20:00,34.3,34.31,34.23,34.24,395000.0,17.6026,17.6077,17.5667,17.5718,395000.0
2013-11-13 15:30:00,34.24,34.38,34.24,34.36,419300.0,17.5718,17.6437,17.5718,17.6334,419300.0
2013-11-13 15:40:00,34.37,34.44,34.36,34.44,484100.0,17.6385,17.6745,17.6334,17.6745,484100.0
2013-11-13 15:50:00,34.44,34.46,34.38,34.39,772200.0,17.6745,17.6847,17.6437,17.6488,772200.0
2013-11-14 09:30:00,34.48,34.74,34.45,34.73,144400.0,17.695,17.8284,17.6796,17.8233,144400.0
2013-11-14 09:40:00,34.73,34.78,34.6,34.76,150900.0,17.8233,17.8489,17.7566,17.8387,150900.0
2013-11-14 09:50:00,34.77,34.82,34.67,34.69,106000.0,17.8438,17.8695,17.7925,17.8028,106000.0
2013-11-14 10:00:00,34.7,34.73,34.63,34.73,148500.0,17.8079,17.8233,17.772,17.8233,148500.0
2013-11-14 10:10:00,34.73,34.84,34.73,34.8,133000.0,17.8233,17.8797,17.8233,17.8592,133000.0
2013-11-14 10:20:00,34.8,34.94,34.79,34.85,230300.0,17.8592,17.9311,17.8541,17.8849,230300.0
2013-11-14 10:30:00,34.86,34.9,34.85,34.9,78900.0,17.89,17.9105,17.8849,17.9105,78900.0
2013-11-14 10:40:00,34.9,34.93,34.9,34.91,184100.0,17.9105,17.9259,17.9105,17.9157,184100.0
2013-11-14 10:50:00,34.91,34.93,34.88,34.88,149200.0,17.9157,17.9259,17.9003,17.9003,149200.0
2013-11-14 11:00:00,34.88,34.93,34.85,34.87,111900.0,17.9003,17.9259,17.8849,17.8951,111900.0
2013-11-14 11:10:00,34.87,35.04,34.86,35.02,155700.0,17.8951,17.9824,17.89,17.9721,155700.0
2013-11-14 11:20:00,35.02,35.18,35.02,35.04,299200.0,17.9721,18.0542,17.9721,17.9824,299200.0
2013-11-14 11:30:00,35.04,35.04,34.97,34.99,163500.0,17.9824,17.9824,17.9464,17.9567,163500.0
2013-11-14 11:40:00,35.0,35.04,34.97,34.98,46100.0,17.9618,17.9824,17.9464,17.9516,46100.0
2013-11-14 11:50:00,34.98,35.02,34.94,34.94,56900.0,17.9516,17.9721,17.9311,17.9311,56900.0
2013-11-14 12:00:00,34.94,35.01,34.94,34.99,68900.0,17.9311,17.967,17.9311,17.9567,68900.0
2013-11-14 12:10:00,34.99,35.04,34.96,34.98,65100.0,17.9567,17.9824,17.9413,17.9516,65100.0
2013-11-14 12:20:00,35.0,35.01,34.96,34.96,39300.0,17.9618,17.967,17.9413,17.9413,39300.0
2013-11-14 12:30:00,34.96,34.98,34.94,34.96,59500.0,17.9413,17.9516,17.9311,17.9413,59500.0
2013-11-14 12:40:00,34.95,34.98,34.92,34.93,93600.0,17.9362,17.9516,17.9208,17.9259,93600.0
2013-11-14 12:50:00,34.92,34.93,34.87,34.89,57400.0,17.9208,17.9259,17.8951,17.9054,57400.0
2013-11-14 13:00:00,34.89,35.03,34.89,35.01,114700.0,17.9054,17.9772,17.9054,17.967,114700.0
2013-11-14 13:10:00,35.01,35.01,34.94,34.98,40100.0,17.967,17.967,17.9311,17.9516,40100.0
2013-11-14 13:20:00,34.98,35.04,34.96,34.99,102700.0,17.9516,17.9824,17.9413,17.9567,102700.0
2013-11-14 13:30:00,34.99,35.0,34.95,34.97,52200.0,17.9567,17.9618,17.9362,17.9464,52200.0
2013-11-14 13:40:00,34.97,35.0,34.92,34.92,60700.0,17.9464,17.9618,17.9208,17.9208,60700.0
2013-11-14 13:50:00,34.92,34.94,34.88,34.9,112900.0,17.9208,17.9311,17.9003,17.9105,112900.0
2013-11-14 14:00:00,34.9,34.96,34.87,34.94,186000.0,17.9105,17.9413,17.8951,17.9311,186000.0
2013-11-14 14:10:00,34.95,35.07,34.93,35.06,153400.0,17.9362,17.9978,17.9259,17.9926,153400.0
2013-11-14 14:20:00,35.06,35.13,35.06,35.07,99000.0,17.9926,18.0286,17.9926,17.9978,99000.0
2013-11-14 14:30:00,35.06,35.06,35.0,35.05,79700.0,17.9926,17.9926,17.9618,17.9875,79700.0
2013-11-14 14:40:00,35.04,35.12,35.04,35.1,73100.0,17.9824,18.0234,17.9824,18.0132,73100.0
2013-11-14 14:50:00,35.11,35.14,35.04,35.14,122800.0,18.0183,18.0337,17.9824,18.0337,122800.0
2013-11-14 15:00:00,35.14,35.18,35.11,35.16,175300.0,18.0337,18.0542,18.0183,18.044,175300.0
2013-11-14 15:10:00,35.15,35.16,35.12,35.15,102300.0,18.0388,18.044,18.0234,18.0388,102300.0
2013-11-14 15:20:00,35.15,35.17,35.13,35.15,195700.0,18.0388,18.0491,18.0286,18.0388,195700.0
2013-11-14 15:30:00,35.14,35.2,35.12,35.15,335900.0,18.0337,18.0645,18.0234,18.0388,335900.0
2013-11-14 15:40:00,35.14,35.22,35.12,35.12,348100.0,18.0337,18.0747,18.0234,18.0234,348100.0
2013-11-14 15:50:00,35.12,35.13,35.04,35.06,959500.0,18.0234,18.0286,17.9824,17.9926,959500.0
2013-11-15 09:30:00,34.93,35.22,34.91,34.99,416200.0,17.9259,18.0747,17.9157,17.9567,416200.0
2013-11-15 09:40:00,34.99,35.07,34.86,34.94,119700.0,17.9567,17.9978,17.89,17.9311,119700.0
2013-11-15 09:50:00,34.94,34.96,34.83,34.9,220700.0,17.9311,17.9413,17.8746,17.9105,220700.0
2013-11-15 10:00:00,34.9,34.96,34.76,34.81,109200.0,17.9105,17.9413,17.8387,17.8643,109200.0
2013-11-15 10:10:00,34.8,34.91,34.8,34.9,190500.0,17.8592,17.9157,17.8592,17.9105,190500.0
2013-11-15 10:20:00,34.91,35.02,34.9,34.98,105900.0,17.9157,17.9721,17.9105,17.9516,105900.0
2013-11-15 10:30:00,34.97,35.08,34.95,35.08,96400.0,17.9464,18.0029,17.9362,18.0029,96400.0
2013-11-15 10:40:00,35.07,35.18,35.05,35.18,88600.0,17.9978,18.0542,17.9875,18.0542,88600.0
2013-11-15 10:50:00,35.18,35.21,35.14,35.2,90200.0,18.0542,18.0696,18.0337,18.0645,90200.0
2013-11-15 11:00:00,35.2,35.23,35.18,35.22,82000.0,18.0645,18.0799,18.0542,18.0747,82000.0
2013-11-15 11:10:00,35.21,35.22,35.13,35.15,131000.0,18.0696,18.0747,18.0286,18.0388,131000.0
2013-11-15 11:20:00,35.15,35.19,35.1,35.16,131100.0,18.0388,18.0594,18.0132,18.044,131100.0
2013-11-15 11:30:00,35.17,35.2,35.13,35.14,90400.0,18.0491,18.0645,18.0286,18.0337,90400.0
2013-11-15 11:40:00,35.13,35.14,35.08,35.09,59700.0,18.0286,18.0337,18.0029,18.008,59700.0
2013-11-15 11:50:00,35.08,35.1,35.05,35.07,63900.0,18.0029,18.0132,17.9875,17.9978,63900.0
2013-11-15 12:00:00,35.06,35.07,35.03,35.04,78800.0,17.9926,17.9978,17.9772,17.9824,78800.0
2013-11-15 12:10:00,35.03,35.04,34.98,34.98,95300.0,17.9772,17.9824,17.9516,17.9516,95300.0
2013-11-15 12:20:00,34.98,35.01,34.95,35.01,75200.0,17.9516,17.967,17.9362,17.967,75200.0
2013-11-15 12:30:00,35.01,35.06,35.01,35.02,88700.0,17.967,17.9926,17.967,17.9721,88700.0
2013-11-15 12:40:00,35.02,35.05,35.0,35.05,78200.0,17.9721,17.9875,17.9618,17.9875,78200.0
2013-11-15 12:50:00,35.04,35.06,35.0,35.02,96300.0,17.9824,17.9926,17.9618,17.9721,96300.0
2013-11-15 13:00:00,35.02,35.06,35.0,35.03,150500.0,17.9721,17.9926,17.9618,17.9772,150500.0
2013-11-15 13:10:00,35.03,35.1,35.03,35.09,79500.0,17.9772,18.0132,17.9772,18.008,79500.0
2013-11-15 13:20:00,35.08,35.12,35.08,35.12,38600.0,18.0029,18.0234,18.0029,18.0234,38600.0
2013-11-15 13:30:00,35.12,35.18,35.12,35.16,121900.0,18.0234,18.0542,18.0234,18.044,121900.0
2013-11-15 13:40:00,35.16,35.22,35.16,35.22,85300.0,18.044,18.0747,18.044,18.0747,85300.0
2013-11-15 13:50:00,35.21,35.25,35.21,35.22,148100.0,18.0696,18.0901,18.0696,18.0747,148100.0
2013-11-15 14:00:00,35.22,35.23,35.2,35.23,77600.0,18.0747,18.0799,18.0645,18.0799,77600.0
2013-11-15 14:10:00,35.23,35.27,35.22,35.26,93200.0,18.0799,18.1004,18.0747,18.0953,93200.0
2013-11-15 14:20:00,35.26,35.29,35.25,35.28,98200.0,18.0953,18.1107,18.0901,18.1055,98200.0
2013-11-15 14:30:00,35.27,35.29,35.18,35.19,120200.0,18.1004,18.1107,18.0542,18.0594,120200.0
2013-11-15 14:40:00,35.18,35.2,35.16,35.16,82500.0,18.0542,18.0645,18.044,18.044,82500.0
2013-11-15 14:50:00,35.16,35.19,35.13,35.19,71700.0,18.044,18.0594,18.0286,18.0594,71700.0
2013-11-15 15:00:00,35.19,35.21,35.17,35.19,186000.0,18.0594,18.0696,18.0491,18.0594,186000.0
2013-11-15 15:10:00,35.19,35.23,35.17,35.22,112100.0,18.0594,18.0799,18.0491,18.0747,112100.0
2013-11-15 15:20:00,35.23,35.25,35.23,35.25,57700.0,18.0799,18.0901,18.0799,18.0901,57700.0
2013-11-15 15:30:00,35.25,35.25,35.18,35.2,173600.0,18.0901,18.0901,18.0542,18.0645,173600.0
2013-11-15 15:40:00,35.19,35.21,35.18,35.2,272100.0,18.0594,18.0696,18.0542,18.0645,272100.0
2013-11-15 15:50:00,35.19,35.23,35.18,35.22,614600.0,18.0594,18.0799,18.0542,18.0747,614600.0
2013-11-18 09:30:00,35.29,35.29,35.12,35.19,101100.0,18.1107,18.1107,18.0234,18.0594,101100.0
2013-11-18 09:40:00,35.18,35.2,35.06,35.19,69300.0,18.0542,18.0645,17.9926,18.0594,69300.0
2013-11-18 09:50:00,35.19,35.29,35.17,35.27,166600.0,18.0594,18.1107,18.0491,18.1004,166600.0
2013-11-18 10:00:00,35.25,35.33,35.25,35.29,81700.0,18.0901,18.1312,18.0901,18.1107,81700.0
2013-11-18 10:10:00,35.3,35.34,35.22,35.28,71400.0,18.1158,18.1363,18.0747,18.1055,71400.0
2013-11-18 10:20:00,35.27,35.47,35.27,35.39,192000.0,18.1004,18.203,18.1004,18.162,192000.0
2013-11-18 10:30:00,35.39,35.55,35.38,35.47,169200.0,18.162,18.2441,18.1569,18.203,169200.0
2013-11-18 10:40:00,35.48,35.48,35.41,35.45,69000.0,18.2082,18.2082,18.1723,18.1928,69000.0
2013-11-18 10:50:00,35.45,35.49,35.44,35.48,52500.0,18.1928,18.2133,18.1877,18.2082,52500.0
2013-11-18 11:00:00,35.47,35.48,35.42,35.43,73500.0,18.203,18.2082,18.1774,18.1825,73500.0
2013-11-18 11:10:00,35.42,35.44,35.36,35.42,70700.0,18.1774,18.1877,18.1466,18.1774,70700.0
2013-11-18 11:20:00,35.43,35.49,35.41,35.41,65800.0,18.1825,18.2133,18.1723,18.1723,65800.0
2013-11-18 11:30:00,35.41,35.43,35.36,35.39,78500.0,18.1723,18.1825,18.1466,18.162,78500.0
2013-11-18 11:40:00,35.39,35.45,35.38,35.44,57500.0,18.162,18.1928,18.1569,18.1877,57500.0
2013-11-18 11:50:00,35.45,35.46,35.35,35.35,82100.0,18.1928,18.1979,18.1415,18.1415,82100.0
2013-11-18 12:00:00,35.35,35.47,35.35,35.47,41900.0,18.1415,18.203,18.1415,18.203,41900.0
2013-11-18 12:10:00,35.46,35.48,35.39,35.43,66300.0,18.1979,18.2082,18.162,18.1825,66300.0
2013-11-18 12:20:00,35.43,35.47,35.42,35.44,74200.0,18.1825,18.203,18.1774,18.1877,74200.0
2013-11-18 12:30:00,35.44,35.45,35.35,35.36,62000.0,18.1877,18.1928,18.1415,18.1466,62000.0
2013-11-18 12:40:00,35.36,35.39,35.35,35.39,35400.0,18.1466,18.162,18.1415,18.162,35400.0
2013-11-18 12:50:00,35.39,35.39,35.32,35.35,50800.0,18.162,18.162,18.1261,18.1415,50800.0
2013-11-18 13:00:00,35.34,35.44,35.34,35.44,73100.0,18.1363,18.1877,18.1363,18.1877,73100.0
2013-11-18 13:10:00,35.44,35.49,35.43,35.48,69100.0,18.1877,18.2133,18.1825,18.2082,69100.0
2013-11-18 13:20:00,35.47,35.48,35.39,35.4,66700.0,18.203,18.2082,18.162,18.1671,66700.0
2013-11-18 13:30:00,35.4,35.45,35.39,35.45,31500.0,18.1671,18.1928,18.162,18.1928,31500.0
2013-11-18 13:40:00,35.44,35.48,35.44,35.48,44700.0,18.1877,18.2082,18.1877,18.2082,44700.0
2013-11-18 13:50:00,35.48,35.5,35.47,35.5,71300.0,18.2082,18.2184,18.203,18.2184,71300.0
2013-11-18 14:00:00,35.5,35.53,35.44,35.52,124300.0,18.2184,18.2338,18.1877,18.2287,124300.0
2013-11-18 14:10:00,35.51,35.52,35.45,35.48,73200.0,18.2236,18.2287,18.1928,18.2082,73200.0
2013-11-18 14:20:00,35.49,35.52,35.49,35.49,61600.0,18.2133,18.2287,18.2133,18.2133,61600.0
2013-11-18 14:30:00,35.49,35.5,35.42,35.46,57800.0,18.2133,18.2184,18.1774,18.1979,57800.0
2013-11-18 14:40:00,35.45,35.46,35.37,35.39,60600.0,18.1928,18.1979,18.1517,18.162,60600.0
2013-11-18 14:50:00,35.38,35.44,35.38,35.4,84800.0,18.1569,18.1877,18.1569,18.1671,84800.0
2013-11-18 15:00:00,35.39,35.4,35.34,35.34,90800.0,18.162,18.1671,18.1363,18.1363,90800.0
2013-11-18 15:10:00,35.34,35.35,35.23,35.28,94200.0,18.1363,18.1415,18.0799,18.1055,94200.0
2013-11-18 15:20:00,35.28,35.32,35.26,35.32,199200.0,18.1055,18.1261,18.0953,18.1261,199200.0
2013-11-18 15:30:00,35.32,35.34,35.29,35.32,256000.0,18.1261,18.1363,18.1107,18.1261,256000.0
2013-11-18 15:40:00,35.32,35.33,35.26,35.32,338300.0,18.1261,18.1312,18.0953,18.1261,338300.0
2013-11-18 15:50:00,35.32,35.32,35.23,35.29,466600.0,18.1261,18.1261,18.0799,18.1107,466600.0
2013-11-19 09:30:00,35.28,35.3,35.1,35.17,77500.0,18.1055,18.1158,18.0132,18.0491,77500.0
2013-11-19 09:40:00,35.17,35.18,34.99,35.02,232300.0,18.0491,18.0542,17.9567,17.9721,232300.0
2013-11-19 09:50:00,35.01,35.07,35.0,35.07,67100.0,17.967,17.9978,17.9618,17.9978,67100.0
2013-11-19 10:00:00,35.07,35.28,35.06,35.24,155300.0,17.9978,18.1055,17.9926,18.085,155300.0
2013-11-19 10:10:00,35.24,35.39,35.21,35.39,244300.0,18.085,18.162,18.0696,18.162,244300.0
2013-11-19 10:20:00,35.39,35.44,35.38,35.38,97200.0,18.162,18.1877,18.1569,18.1569,97200.0
2013-11-19 10:30:00,35.38,35.45,35.34,35.36,165800.0,18.1569,18.1928,18.1363,18.1466,165800.0
2013-11-19 10:40:00,35.36,35.36,35.27,35.27,105400.0,18.1466,18.1466,18.1004,18.1004,105400.0
2013-11-19 10:50:00,35.26,35.28,35.2,35.22,71100.0,18.0953,18.1055,18.0645,18.0747,71100.0
2013-11-19 11:00:00,35.22,35.29,35.22,35.25,117900.0,18.0747,18.1107,18.0747,18.0901,117900.0
2013-11-19 11:10:00,35.25,35.25,35.17,35.21,81800.0,18.0901,18.0901,18.0491,18.0696,81800.0
2013-11-19 11:20:00,35.21,35.21,35.16,35.19,65700.0,18.0696,18.0696,18.044,18.0594,65700.0
2013-11-19 11:30:00,35.18,35.23,35.18,35.18,85900.0,18.0542,18.0799,18.0542,18.0542,85900.0
2013-11-19 11:40:00,35.19,35.22,35.15,35.19,93200.0,18.0594,18.0747,18.0388,18.0594,93200.0
2013-11-19 11:50:00,35.19,35.2,35.18,35.19,93400.0,18.0594,18.0645,18.0542,18.0594,93400.0
2013-11-19 12:00:00,35.19,35.22,35.14,35.16,183100.0,18.0594,18.0747,18.0337,18.044,183100.0
2013-11-19 12:10:00,35.16,35.19,35.12,35.15,99700.0,18.044,18.0594,18.0234,18.0388,99700.0
2013-11-19 12:20:00,35.15,35.18,35.14,35.17,53200.0,18.0388,18.0542,18.0337,18.0491,53200.0
2013-11-19 12:30:00,35.17,35.18,35.13,35.14,80500.0,18.0491,18.0542,18.0286,18.0337,80500.0
2013-11-19 12:40:00,35.13,35.14,35.08,35.11,89400.0,18.0286,18.0337,18.0029,18.0183,89400.0
2013-11-19 12:50:00,35.11,35.11,35.05,35.05,80900.0,18.0183,18.0183,17.9875,17.9875,80900.0
2013-11-19 13:00:00,35.05,35.07,35.04,35.05,123800.0,17.9875,17.9978,17.9824,17.9875,123800.0
2013-11-19 13:10:00,35.05,35.05,35.03,35.04,109600.0,17.9875,17.9875,17.9772,17.9824,109600.0
2013-11-19 13:20:00,35.04,35.04,34.92,34.93,225300.0,17.9824,17.9824,17.9208,17.9259,225300.0
2013-11-19 13:30:00,34.93,34.99,34.92,34.95,91800.0,17.9259,17.9567,17.9208,17.9362,91800.0
2013-11-19 13:40:00,34.96,35.0,34.94,34.99,194600.0,17.9413,17.9618,17.9311,17.9567,194600.0
2013-11-19 13:50:00,34.98,35.01,34.96,34.97,204900.0,17.9516,17.967,17.9413,17.9464,204900.0
2013-11-19 14:00:00,34.96,35.03,34.96,35.01,259400.0,17.9413,17.9772,17.9413,17.967,259400.0
2013-11-19 14:10:00,35.0,35.05,34.99,35.01,114300.0,17.9618,17.9875,17.9567,17.967,114300.0
2013-11-19 14:20:00,35.02,35.03,34.98,34.98,277900.0,17.9721,17.9772,17.9516,17.9516,277900.0
2013-11-19 14:30:00,34.99,35.05,34.93,35.05,197700.0,17.9567,17.9875,17.9259,17.9875,197700.0
2013-11-19 14:40:00,35.05,35.06,34.99,35.01,103100.0,17.9875,17.9926,17.9567,17.967,103100.0
2013-11-19 14:50:00,35.01,35.04,35.0,35.03,299100.0,17.967,17.9824,17.9618,17.9772,299100.0
2013-11-19 15:00:00,35.02,35.05,35.0,35.05,90800.0,17.9721,17.9875,17.9618,17.9875,90800.0
2013-11-19 15:10:00,35.05,35.09,35.03,35.09,112300.0,17.9875,18.008,17.9772,18.008,112300.0
2013-11-19 15:20:00,35.09,35.09,35.0,35.0,99900.0,18.008,18.008,17.9618,17.9618,99900.0
2013-11-19 15:30:00,35.01,35.02,34.96,34.97,219600.0,17.967,17.9721,17.9413,17.9464,219600.0
2013-11-19 15:40:00,34.97,35.0,34.95,34.99,190200.0,17.9464,17.9618,17.9362,17.9567,190200.0
2013-11-19 15:50:00,35.0,35.04,34.99,35.02,546300.0,17.9618,17.9824,17.9567,17.9721,546300.0
2013-11-20 09:30:00,35.13,35.36,35.11,35.3,95100.0,18.0286,18.1466,18.0183,18.1158,95100.0
2013-11-20 09:40:00,35.31,35.42,35.3,35.4,218000.0,18.1209,18.1774,18.1158,18.1671,218000.0
2013-11-20 09:50:00,35.39,35.41,35.25,35.25,99900.0,18.162,18.1723,18.0901,18.0901,99900.0
2013-11-20 10:00:00,35.25,35.35,35.21,35.28,102500.0,18.0901,18.1415,18.0696,18.1055,102500.0
2013-11-20 10:10:00,35.29,35.37,35.28,35.28,140600.0,18.1107,18.1517,18.1055,18.1055,140600.0
2013-11-20 10:20:00,35.28,35.37,35.26,35.3,130600.0,18.1055,18.1517,18.0953,18.1158,130600.0
2013-11-20 10:30:00,35.31,35.32,35.18,35.19,94400.0,18.1209,18.1261,18.0542,18.0594,94400.0
2013-11-20 10:40:00,35.18,35.24,35.14,35.24,64200.0,18.0542,18.085,18.0337,18.085,64200.0
2013-11-20 10:50:00,35.24,35.25,35.18,35.22,63600.0,18.085,18.0901,18.0542,18.0747,63600.0
2013-11-20 11:00:00,35.23,35.23,35.09,35.14,78800.0,18.0799,18.0799,18.008,18.0337,78800.0
2013-11-20 11:10:00,35.14,35.14,35.07,35.11,40000.0,18.0337,18.0337,17.9978,18.0183,40000.0
2013-11-20 11:20:00,35.1,35.18,35.07,35.18,43600.0,18.0132,18.0542,17.9978,18.0542,43600.0
2013-11-20 11:30:00,35.18,35.18,35.07,35.08,61500.0,18.0542,18.0542,17.9978,18.0029,61500.0
2013-11-20 11:40:00,35.07,35.08,35.02,35.03,104800.0,17.9978,18.0029,17.9721,17.9772,104800.0
2013-11-20 11:50:00,35.04,35.08,35.03,35.07,106500.0,17.9824,18.0029,17.9772,17.9978,106500.0
2013-11-20 12:00:00,35.08,35.12,35.05,35.05,39000.0,18.0029,18.0234,17.9875,17.9875,39000.0
2013-11-20 12:10:00,35.06,35.09,35.04,35.08,40800.0,17.9926,18.008,17.9824,18.0029,40800.0
2013-11-20 12:20:00,35.08,35.09,35.05,35.05,30800.0,18.0029,18.008,17.9875,17.9875,30800.0
2013-11-20 12:30:00,35.05,35.06,35.0,35.06,89800.0,17.9875,17.9926,17.9618,17.9926,89800.0
2013-11-20 12:40:00,35.06,35.07,35.04,35.05,110900.0,17.9926,17.9978,17.9824,17.9875,110900.0
2013-11-20 12:50:00,35.05,35.05,35.0,35.01,111300.0,17.9875,17.9875,17.9618,17.967,111300.0
2013-11-20 13:00:00,35.0,35.02,34.99,35.0,88100.0,17.9618,17.9721,17.9567,17.9618,88100.0
2013-11-20 13:10:00,35.0,35.01,34.99,35.0,55200.0,17.9618,17.967,17.9567,17.9618,55200.0
2013-11-20 13:20:00,35.0,35.02,34.99,35.02,30600.0,17.9618,17.9721,17.9567,17.9721,30600.0
2013-11-20 13:30:00,35.02,35.02,34.96,34.96,54900.0,17.9721,17.9721,17.9413,17.9413,54900.0
2013-11-20 13:40:00,34.95,34.98,34.93,34.98,46900.0,17.9362,17.9516,17.9259,17.9516,46900.0
2013-11-20 13:50:00,34.98,34.98,34.92,34.97,27800.0,17.9516,17.9516,17.9208,17.9464,27800.0
2013-11-20 14:00:00,34.97,34.97,34.83,34.85,120200.0,17.9464,17.9464,17.8746,17.8849,120200.0
2013-11-20 14:10:00,34.86,34.9,34.76,34.9,55900.0,17.89,17.9105,17.8387,17.9105,55900.0
2013-11-20 14:20:00,34.9,34.91,34.83,34.87,47300.0,17.9105,17.9157,17.8746,17.8951,47300.0
2013-11-20 14:30:00,34.86,34.88,34.81,34.81,67200.0,17.89,17.9003,17.8643,17.8643,67200.0
2013-11-20 14:40:00,34.81,34.88,34.77,34.87,77300.0,17.8643,17.9003,17.8438,17.8951,77300.0
2013-11-20 14:50:00,34.87,34.87,34.77,34.8,34400.0,17.8951,17.8951,17.8438,17.8592,34400.0
2013-11-20 15:00:00,34.81,34.81,34.66,34.67,89700.0,17.8643,17.8643,17.7874,17.7925,89700.0
2013-11-20 15:10:00,34.67,34.78,34.67,34.77,107100.0,17.7925,17.8489,17.7925,17.8438,107100.0
2013-11-20 15:20:00,34.78,34.79,34.73,34.76,108000.0,17.8489,17.8541,17.8233,17.8387,108000.0
2013-11-20 15:30:00,34.75,34.76,34.7,34.73,114300.0,17.8335,17.8387,17.8079,17.8233,114300.0
2013-11-20 15:40:00,34.73,34.8,34.71,34.73,167100.0,17.8233,17.8592,17.813,17.8233,167100.0
2013-11-20 15:50:00,34.74,34.8,34.71,34.79,334300.0,17.8284,17.8592,17.813,17.8541,334300.0
2013-11-21 09:30:00,34.76,34.82,34.65,34.66,175100.0,17.8387,17.8695,17.7822,17.7874,175100.0
2013-11-21 09:40:00,34.66,34.68,34.54,34.54,64500.0,17.7874,17.7976,17.7258,17.7258,64500.0
2013-11-21 09:50:00,34.53,34.62,34.53,34.61,118400.0,17.7206,17.7668,17.7206,17.7617,118400.0
2013-11-21 10:00:00,34.61,34.64,34.55,34.63,107400.0,17.7617,17.7771,17.7309,17.772,107400.0
2013-11-21 10:10:00,34.63,34.74,34.6,34.73,116000.0,17.772,17.8284,17.7566,17.8233,116000.0
2013-11-21 10:20:00,34.74,34.76,34.68,34.68,127800.0,17.8284,17.8387,17.7976,17.7976,127800.0
2013-11-21 10:30:00,34.69,34.78,34.69,34.77,50600.0,17.8028,17.8489,17.8028,17.8438,50600.0
2013-11-21 10:40:00,34.76,34.9,34.76,34.86,57900.0,17.8387,17.9105,17.8387,17.89,57900.0
2013-11-21 10:50:00,34.86,34.89,34.83,34.86,86700.0,17.89,17.9054,17.8746,17.89,86700.0
2013-11-21 11:00:00,34.85,34.92,34.85,34.91,207700.0,17.8849,17.9208,17.8849,17.9157,207700.0
2013-11-21 11:10:00,34.92,35.0,34.91,34.98,173800.0,17.9208,17.9618,17.9157,17.9516,173800.0
2013-11-21 11:20:00,34.98,34.99,34.95,34.97,57800.0,17.9516,17.9567,17.9362,17.9464,57800.0
2013-11-21 11:30:00,34.97,35.0,34.92,34.95,66900.0,17.9464,17.9618,17.9208,17.9362,66900.0
2013-11-21 11:40:00,34.94,34.99,34.93,34.98,37500.0,17.9311,17.9567,17.9259,17.9516,37500.0
2013-11-21 11:50:00,34.97,35.02,34.95,34.98,42500.0,17.9464,17.9721,17.9362,17.9516,42500.0
2013-11-21 12:00:00,34.98,35.0,34.89,34.91,39300.0,17.9516,17.9618,17.9054,17.9157,39300.0
2013-11-21 12:10:00,34.91,34.97,34.89,34.9,200700.0,17.9157,17.9464,17.9054,17.9105,200700.0
2013-11-21 12:20:00,34.9,34.9,34.85,34.87,26200.0,17.9105,17.9105,17.8849,17.8951,26200.0
2013-11-21 12:30:00,34.87,34.88,34.84,34.86,26200.0,17.8951,17.9003,17.8797,17.89,26200.0
2013-11-21 12:40:00,34.85,34.86,34.83,34.84,32000.0,17.8849,17.89,17.8746,17.8797,32000.0
2013-11-21 12:50:00,34.83,34.88,34.83,34.87,49100.0,17.8746,17.9003,17.8746,17.8951,49100.0
2013-11-21 13:00:00,34.87,34.9,34.86,34.89,37900.0,17.8951,17.9105,17.89,17.9054,37900.0
2013-11-21 13:10:00,34.89,34.9,34.87,34.89,69300.0,17.9054,17.9105,17.8951,17.9054,69300.0
2013-11-21 13:20:00,34.89,34.9,34.81,34.81,69300.0,17.9054,17.9105,17.8643,17.8643,69300.0
2013-11-21 13:30:00,34.82,34.89,34.81,34.89,77400.0,17.8695,17.9054,17.8643,17.9054,77400.0
2013-11-21 13:40:00,34.89,34.91,34.87,34.88,77500.0,17.9054,17.9157,17.8951,17.9003,77500.0
2013-11-21 13:50:00,34.87,34.89,34.85,34.87,53100.0,17.8951,17.9054,17.8849,17.8951,53100.0
2013-11-21 14:00:00,34.87,34.87,34.81,34.82,105700.0,17.8951,17.8951,17.8643,17.8695,105700.0
2013-11-21 14:10:00,34.82,34.82,34.79,34.8,610900.0,17.8695,17.8695,17.8541,17.8592,610900.0
2013-11-21 14:20:00,34.8,34.86,34.8,34.85,65600.0,17.8592,17.89,17.8592,17.8849,65600.0
2013-11-21 14:30:00,34.85,34.86,34.8,34.8,73200.0,17.8849,17.89,17.8592,17.8592,73200.0
2013-11-21 14:40:00,34.81,34.85,34.8,34.81,129300.0,17.8643,17.8849,17.8592,17.8643,129300.0
2013-11-21 14:50:00,34.82,34.84,34.8,34.82,58000.0,17.8695,17.8797,17.8592,17.8695,58000.0
2013-11-21 15:00:00,34.83,34.85,34.82,34.85,73000.0,17.8746,17.8849,17.8695,17.8849,73000.0
2013-11-21 15:10:00,34.85,34.87,34.84,34.86,123200.0,17.8849,17.8951,17.8797,17.89,123200.0
2013-11-21 15:20:00,34.86,34.91,34.86,34.86,89800.0,17.89,17.9157,17.89,17.89,89800.0
2013-11-21 15:30:00,34.86,34.89,34.86,34.89,89400.0,17.89,17.9054,17.89,17.9054,89400.0
2013-11-21 15:40:00,34.89,34.9,34.87,34.88,142700.0,17.9054,17.9105,17.8951,17.9003,142700.0
2013-11-21 15:50:00,34.88,34.96,34.87,34.9,532600.0,17.9003,17.9413,17.8951,17.9105,532600.0
2013-11-22 09:30:00,34.85,34.99,34.85,34.96,117700.0,17.8849,17.9567,17.8849,17.9413,117700.0
2013-11-22 09:40:00,34.95,35.0,34.93,34.94,150700.0,17.9362,17.9618,17.9259,17.9311,150700.0
2013-11-22 09:50:00,34.95,34.97,34.87,34.87,122200.0,17.9362,17.9464,17.8951,17.8951,122200.0
2013-11-22 10:00:00,34.87,34.95,34.83,34.91,97000.0,17.8951,17.9362,17.8746,17.9157,97000.0
2013-11-22 10:10:00,34.92,34.96,34.91,34.95,172900.0,17.9208,17.9413,17.9157,17.9362,172900.0
2013-11-22 10:20:00,34.95,34.96,34.9,34.95,148200.0,17.9362,17.9413,17.9105,17.9362,148200.0
2013-11-22 10:30:00,34.96,34.98,34.94,34.97,164400.0,17.9413,17.9516,17.9311,17.9464,164400.0
2013-11-22 10:40:00,34.97,35.02,34.97,34.99,100400.0,17.9464,17.9721,17.9464,17.9567,100400.0
2013-11-22 10:50:00,35.0,35.07,34.98,35.05,120100.0,17.9618,17.9978,17.9516,17.9875,120100.0
2013-11-22 11:00:00,35.05,35.19,35.05,35.18,90300.0,17.9875,18.0594,17.9875,18.0542,90300.0
2013-11-22 11:10:00,35.19,35.24,35.19,35.23,71500.0,18.0594,18.085,18.0594,18.0799,71500.0
2013-11-22 11:20:00,35.23,35.31,35.22,35.31,232600.0,18.0799,18.1209,18.0747,18.1209,232600.0
2013-11-22 11:30:00,35.31,35.36,35.29,35.36,106900.0,18.1209,18.1466,18.1107,18.1466,106900.0
2013-11-22 11:40:00,35.36,35.36,35.3,35.3,93800.0,18.1466,18.1466,18.1158,18.1158,93800.0
2013-11-22 11:50:00,35.3,35.36,35.3,35.34,105300.0,18.1158,18.1466,18.1158,18.1363,105300.0
2013-11-22 12:00:00,35.35,35.35,35.28,35.29,61800.0,18.1415,18.1415,18.1055,18.1107,61800.0
2013-11-22 12:10:00,35.29,35.31,35.27,35.31,68000.0,18.1107,18.1209,18.1004,18.1209,68000.0
2013-11-22 12:20:00,35.31,35.32,35.3,35.32,53300.0,18.1209,18.1261,18.1158,18.1261,53300.0
2013-11-22 12:30:00,35.32,35.34,35.31,35.32,36400.0,18.1261,18.1363,18.1209,18.1261,36400.0
2013-11-22 12:40:00,35.32,35.34,35.31,35.31,72100.0,18.1261,18.1363,18.1209,18.1209,72100.0
2013-11-22 12:50:00,35.32,35.33,35.28,35.28,57200.0,18.1261,18.1312,18.1055,18.1055,57200.0
2013-11-22 13:00:00,35.28,35.29,35.25,35.27,61300.0,18.1055,18.1107,18.0901,18.1004,61300.0
2013-11-22 13:10:00,35.27,35.27,35.24,35.24,53700.0,18.1004,18.1004,18.085,18.085,53700.0
2013-11-22 13:20:00,35.24,35.28,35.24,35.28,53500.0,18.085,18.1055,18.085,18.1055,53500.0
2013-11-22 13:30:00,35.28,35.28,35.26,35.26,34800.0,18.1055,18.1055,18.0953,18.0953,34800.0
2013-11-22 13:40:00,35.26,35.27,35.2,35.22,98900.0,18.0953,18.1004,18.0645,18.0747,98900.0
2013-11-22 13:50:00,35.22,35.24,35.21,35.23,64000.0,18.0747,18.085,18.0696,18.0799,64000.0
2013-11-22 14:00:00,35.24,35.27,35.22,35.24,101700.0,18.085,18.1004,18.0747,18.085,101700.0
2013-11-22 14:10:00,35.24,35.28,35.23,35.27,34200.0,18.085,18.1055,18.0799,18.1004,34200.0
2013-11-22 14:20:00,35.27,35.3,35.26,35.3,59400.0,18.1004,18.1158,18.0953,18.1158,59400.0
2013-11-22 14:30:00,35.3,35.31,35.28,35.29,67800.0,18.1158,18.1209,18.1055,18.1107,67800.0
2013-11-22 14:40:00,35.28,35.29,35.25,35.25,86300.0,18.1055,18.1107,18.0901,18.0901,86300.0
2013-11-22 14:50:00,35.25,35.28,35.25,35.28,113600.0,18.0901,18.1055,18.0901,18.1055,113600.0
2013-11-22 15:00:00,35.27,35.3,35.27,35.28,89000.0,18.1004,18.1158,18.1004,18.1055,89000.0
2013-11-22 15:10:00,35.29,35.29,35.25,35.26,171200.0,18.1107,18.1107,18.0901,18.0953,171200.0
2013-11-22 15:20:00,35.27,35.28,35.25,35.25,103000.0,18.1004,18.1055,18.0901,18.0901,103000.0
2013-11-22 15:30:00,35.25,35.28,35.24,35.27,168800.0,18.0901,18.1055,18.085,18.1004,168800.0
2013-11-22 15:40:00,35.27,35.31,35.26,35.27,270000.0,18.1004,18.1209,18.0953,18.1004,270000.0
2013-11-22 15:50:00,35.27,35.28,35.24,35.27,566000.0,18.1004,18.1055,18.085,18.1004,566000.0
2013-11-25 09:30:00,35.25,35.31,35.13,35.26,144700.0,18.0901,18.1209,18.0286,18.0953,144700.0
2013-11-25 09:40:00,35.25,35.35,35.21,35.28,97700.0,18.0901,18.1415,18.0696,18.1055,97700.0
2013-11-25 09:50:00,35.27,35.33,35.22,35.24,92400.0,18.1004,18.1312,18.0747,18.085,92400.0
2013-11-25 10:00:00,35.23,35.28,35.2,35.23,121100.0,18.0799,18.1055,18.0645,18.0799,121100.0
2013-11-25 10:10:00,35.24,35.4,35.23,35.4,151900.0,18.085,18.1671,18.0799,18.1671,151900.0
2013-11-25 10:20:00,35.39,35.45,35.35,35.43,296200.0,18.162,18.1928,18.1415,18.1825,296200.0
2013-11-25 10:30:00,35.43,35.52,35.41,35.47,151100.0,18.1825,18.2287,18.1723,18.203,151100.0
2013-11-25 10:40:00,35.47,35.52,35.44,35.51,65000.0,18.203,18.2287,18.1877,18.2236,65000.0
2013-11-25 10:50:00,35.51,35.54,35.47,35.54,44000.0,18.2236,18.239,18.203,18.239,44000.0
2013-11-25 11:00:00,35.54,35.58,35.54,35.58,81200.0,18.239,18.2595,18.239,18.2595,81200.0
2013-11-25 11:10:00,35.58,35.63,35.55,35.62,77800.0,18.2595,18.2852,18.2441,18.28,77800.0
2013-11-25 11:20:00,35.62,35.71,35.62,35.64,116400.0,18.28,18.3262,18.28,18.2903,116400.0
2013-11-25 11:30:00,35.63,35.65,35.59,35.59,92000.0,18.2852,18.2954,18.2646,18.2646,92000.0
2013-11-25 11:40:00,35.59,35.64,35.57,35.58,82700.0,18.2646,18.2903,18.2544,18.2595,82700.0
2013-11-25 11:50:00,35.59,35.62,35.58,35.6,77000.0,18.2646,18.28,18.2595,18.2698,77000.0
2013-11-25 12:00:00,35.6,35.63,35.6,35.63,42800.0,18.2698,18.2852,18.2698,18.2852,42800.0
2013-11-25 12:10:00,35.63,35.7,35.63,35.68,78700.0,18.2852,18.3211,18.2852,18.3108,78700.0
2013-11-25 12:20:00,35.68,35.73,35.66,35.72,96500.0,18.3108,18.3365,18.3006,18.3313,96500.0
2013-11-25 12:30:00,35.71,35.72,35.65,35.7,94900.0,18.3262,18.3313,18.2954,18.3211,94900.0
2013-11-25 12:40:00,35.7,35.76,35.69,35.76,77500.0,18.3211,18.3519,18.3159,18.3519,77500.0
2013-11-25 12:50:00,35.76,35.82,35.76,35.79,113300.0,18.3519,18.3827,18.3519,18.3673,113300.0
2013-11-25 13:00:00,35.78,35.85,35.75,35.84,127100.0,18.3621,18.3981,18.3467,18.3929,127100.0
2013-11-25 13:10:00,35.84,35.87,35.81,35.84,91500.0,18.3929,18.4083,18.3775,18.3929,91500.0
2013-11-25 13:20:00,35.84,35.94,35.84,35.88,161200.0,18.3929,18.4442,18.3929,18.4135,161200.0
2013-11-25 13:30:00,35.88,35.92,35.86,35.91,85300.0,18.4135,18.434,18.4032,18.4289,85300.0
2013-11-25 13:40:00,35.9,35.95,35.9,35.93,63300.0,18.4237,18.4494,18.4237,18.4391,63300.0
2013-11-25 13:50:00,35.93,35.95,35.92,35.93,84200.0,18.4391,18.4494,18.434,18.4391,84200.0
2013-11-25 14:00:00,35.92,35.95,35.92,35.95,86800.0,18.434,18.4494,18.434,18.4494,86800.0
2013-11-25 14:10:00,35.95,35.95,35.92,35.93,56500.0,18.4494,18.4494,18.434,18.4391,56500.0
2013-11-25 14:20:00,35.92,35.95,35.88,35.88,165400.0,18.434,18.4494,18.4135,18.4135,165400.0
2013-11-25 14:30:00,35.87,35.88,35.86,35.88,86400.0,18.4083,18.4135,18.4032,18.4135,86400.0
2013-11-25 14:40:00,35.88,35.88,35.85,35.86,87400.0,18.4135,18.4135,18.3981,18.4032,87400.0
2013-11-25 14:50:00,35.86,35.86,35.79,35.8,155200.0,18.4032,18.4032,18.3673,18.3724,155200.0
2013-11-25 15:00:00,35.79,35.81,35.77,35.77,162000.0,18.3673,18.3775,18.357,18.357,162000.0
2013-11-25 15:10:00,35.77,35.79,35.75,35.77,212000.0,18.357,18.3673,18.3467,18.357,212000.0
2013-11-25 15:20:00,35.76,35.77,35.72,35.75,147800.0,18.3519,18.357,18.3313,18.3467,147800.0
2013-11-25 15:30:00,35.75,35.75,35.72,35.73,183600.0,18.3467,18.3467,18.3313,18.3365,183600.0
2013-11-25 15:40:00,35.73,35.85,35.72,35.84,387900.0,18.3365,18.3981,18.3313,18.3929,387900.0
2013-11-25 15:50:00,35.84,35.85,35.77,35.81,498000.0,18.3929,18.3981,18.357,18.3775,498000.0
2013-11-26 09:30:00,35.85,35.9,35.81,35.84,185100.0,18.3981,18.4237,18.3775,18.3929,185100.0
2013-11-26 09:40:00,35.85,35.95,35.83,35.87,417700.0,18.3981,18.4494,18.3878,18.4083,417700.0
2013-11-26 09:50:00,35.86,36.1,35.82,36.03,380100.0,18.4032,18.5264,18.3827,18.4904,380100.0
2013-11-26 10:00:00,36.03,36.05,35.94,36.0,143200.0,18.4904,18.5007,18.4442,18.475,143200.0
2013-11-26 10:10:00,36.01,36.09,35.98,36.01,181400.0,18.4802,18.5212,18.4648,18.4802,181400.0
2013-11-26 10:20:00,36.01,36.21,36.01,36.13,230300.0,18.4802,18.5828,18.4802,18.5418,230300.0
2013-11-26 10:30:00,36.14,36.18,36.05,36.17,108700.0,18.5469,18.5674,18.5007,18.5623,108700.0
2013-11-26 10:40:00,36.17,36.23,36.13,36.15,105900.0,18.5623,18.5931,18.5418,18.552,105900.0
2013-11-26 10:50:00,36.15,36.2,36.07,36.1,155500.0,18.552,18.5777,18.511,18.5264,155500.0
2013-11-26 11:00:00,36.1,36.13,36.03,36.04,75700.0,18.5264,18.5418,18.4904,18.4956,75700.0
2013-11-26 11:10:00,36.03,36.07,35.97,35.97,95700.0,18.4904,18.511,18.4596,18.4596,95700.0
2013-11-26 11:20:00,35.98,36.06,35.97,36.06,97000.0,18.4648,18.5058,18.4596,18.5058,97000.0
2013-11-26 11:30:00,36.05,36.06,36.01,36.05,99500.0,18.5007,18.5058,18.4802,18.5007,99500.0
2013-11-26 11:40:00,36.06,36.06,35.93,35.93,62700.0,18.5058,18.5058,18.4391,18.4391,62700.0
2013-11-26 11:50:00,35.93,35.95,35.86,35.88,160700.0,18.4391,18.4494,18.4032,18.4135,160700.0
2013-11-26 12:00:00,35.87,36.01,35.87,35.96,102100.0,18.4083,18.4802,18.4083,18.4545,102100.0
2013-11-26 12:10:00,35.96,35.98,35.91,35.92,53100.0,18.4545,18.4648,18.4289,18.434,53100.0
2013-11-26 12:20:00,35.91,35.96,35.89,35.92,81900.0,18.4289,18.4545,18.4186,18.434,81900.0
2013-11-26 12:30:00,35.92,35.96,35.89,35.93,122800.0,18.434,18.4545,18.4186,18.4391,122800.0
2013-11-26 12:40:00,35.93,35.96,35.92,35.96,36300.0,18.4391,18.4545,18.434,18.4545,36300.0
2013-11-26 12:50:00,35.96,35.96,35.89,35.91,53600.0,18.4545,18.4545,18.4186,18.4289,53600.0
2013-11-26 13:00:00,35.91,35.91,35.85,35.85,42700.0,18.4289,18.4289,18.3981,18.3981,42700.0
2013-11-26 13:10:00,35.86,35.88,35.81,35.88,90200.0,18.4032,18.4135,18.3775,18.4135,90200.0
2013-11-26 13:20:00,35.87,35.91,35.87,35.88,49400.0,18.4083,18.4289,18.4083,18.4135,49400.0
2013-11-26 13:30:00,35.88,35.92,35.87,35.89,63800.0,18.4135,18.434,18.4083,18.4186,63800.0
2013-11-26 13:40:00,35.9,35.94,35.88,35.94,60200.0,18.4237,18.4442,18.4135,18.4442,60200.0
2013-11-26 13:50:00,35.94,35.95,35.93,35.94,159600.0,18.4442,18.4494,18.4391,18.4442,159600.0
2013-11-26 14:00:00,35.94,35.94,35.9,35.91,78500.0,18.4442,18.4442,18.4237,18.4289,78500.0
2013-11-26 14:10:00,35.91,35.91,35.84,35.86,50800.0,18.4289,18.4289,18.3929,18.4032,50800.0
2013-11-26 14:20:00,35.86,35.9,35.84,35.9,63900.0,18.4032,18.4237,18.3929,18.4237,63900.0
2013-11-26 14:30:00,35.9,35.92,35.88,35.9,72200.0,18.4237,18.434,18.4135,18.4237,72200.0
2013-11-26 14:40:00,35.89,35.9,35.81,35.83,67400.0,18.4186,18.4237,18.3775,18.3878,67400.0
2013-11-26 14:50:00,35.83,35.85,35.8,35.84,104600.0,18.3878,18.3981,18.3724,18.3929,104600.0
2013-11-26 15:00:00,35.84,35.85,35.81,35.82,55900.0,18.3929,18.3981,18.3775,18.3827,55900.0
2013-11-26 15:10:00,35.81,35.84,35.8,35.83,137900.0,18.3775,18.3929,18.3724,18.3878,137900.0
2013-11-26 15:20:00,35.83,35.84,35.78,35.81,97700.0,18.3878,18.3929,18.3621,18.3775,97700.0
2013-11-26 15:30:00,35.8,35.82,35.79,35.82,87100.0,18.3724,18.3827,18.3673,18.3827,87100.0
2013-11-26 15:40:00,35.82,35.83,35.72,35.73,194500.0,18.3827,18.3878,18.3313,18.3365,194500.0
2013-11-26 15:50:00,35.73,35.75,35.67,35.68,493000.0,18.3365,18.3467,18.3057,18.3108,493000.0
2013-11-27 09:30:00,35.57,35.62,35.32,35.36,189300.0,18.2544,18.28,18.1261,18.1466,189300.0
2013-11-27 09:40:00,35.36,35.51,35.32,35.48,96600.0,18.1466,18.2236,18.1261,18.2082,96600.0
2013-11-27 09:50:00,35.47,35.5,35.4,35.45,86100.0,18.203,18.2184,18.1671,18.1928,86100.0
2013-11-27 10:00:00,35.45,35.5,35.39,35.44,85100.0,18.1928,18.2184,18.162,18.1877,85100.0
2013-11-27 10:10:00,35.44,35.49,35.35,35.49,207000.0,18.1877,18.2133,18.1415,18.2133,207000.0
2013-11-27 10:20:00,35.49,35.54,35.44,35.47,99900.0,18.2133,18.239,18.1877,18.203,99900.0
2013-11-27 10:30:00,35.47,35.55,35.46,35.48,69400.0,18.203,18.2441,18.1979,18.2082,69400.0
2013-11-27 10:40:00,35.49,35.53,35.48,35.52,82000.0,18.2133,18.2338,18.2082,18.2287,82000.0
2013-11-27 10:50:00,35.51,35.53,35.49,35.49,67900.0,18.2236,18.2338,18.2133,18.2133,67900.0
2013-11-27 11:00:00,35.49,35.5,35.45,35.45,100800.0,18.2133,18.2184,18.1928,18.1928,100800.0
2013-11-27 11:10:00,35.46,35.48,35.43,35.46,143800.0,18.1979,18.2082,18.1825,18.1979,143800.0
2013-11-27 11:20:00,35.45,35.49,35.45,35.47,40700.0,18.1928,18.2133,18.1928,18.203,40700.0
2013-11-27 11:30:00,35.47,35.48,35.44,35.44,45300.0,18.203,18.2082,18.1877,18.1877,45300.0
2013-11-27 11:40:00,35.44,35.45,35.36,35.37,47000.0,18.1877,18.1928,18.1466,18.1517,47000.0
2013-11-27 11:50:00,35.37,35.38,35.3,35.3,77600.0,18.1517,18.1569,18.1158,18.1158,77600.0
2013-11-27 12:00:00,35.31,35.37,35.27,35.33,113800.0,18.1209,18.1517,18.1004,18.1312,113800.0
2013-11-27 12:10:00,35.33,35.35,35.29,35.3,52500.0,18.1312,18.1415,18.1107,18.1158,52500.0
2013-11-27 12:20:00,35.3,35.3,35.25,35.26,84800.0,18.1158,18.1158,18.0901,18.0953,84800.0
2013-11-27 12:30:00,35.26,35.27,35.21,35.23,80500.0,18.0953,18.1004,18.0696,18.0799,80500.0
2013-11-27 12:40:00,35.23,35.24,35.15,35.16,106700.0,18.0799,18.085,18.0388,18.044,106700.0
2013-11-27 12:50:00,35.16,35.19,35.11,35.15,98000.0,18.044,18.0594,18.0183,18.0388,98000.0
2013-11-27 13:00:00,35.14,35.16,35.11,35.12,125300.0,18.0337,18.044,18.0183,18.0234,125300.0
2013-11-27 13:10:00,35.12,35.17,35.12,35.13,84700.0,18.0234,18.0491,18.0234,18.0286,84700.0
2013-11-27 13:20:00,35.13,35.2,35.12,35.18,95100.0,18.0286,18.0645,18.0234,18.0542,95100.0
2013-11-27 13:30:00,35.18,35.22,35.18,35.18,71000.0,18.0542,18.0747,18.0542,18.0542,71000.0
2013-11-27 13:40:00,35.18,35.19,35.17,35.18,88700.0,18.0542,18.0594,18.0491,18.0542,88700.0
2013-11-27 13:50:00,35.19,35.19,35.17,35.18,81400.0,18.0594,18.0594,18.0491,18.0542,81400.0
2013-11-27 14:00:00,35.18,35.19,35.16,35.18,131500.0,18.0542,18.0594,18.044,18.0542,131500.0
2013-11-27 14:10:00,35.18,35.18,35.17,35.18,42900.0,18.0542,18.0542,18.0491,18.0542,42900.0
2013-11-27 14:20:00,35.18,35.18,35.13,35.14,165300.0,18.0542,18.0542,18.0286,18.0337,165300.0
2013-11-27 14:30:00,35.14,35.26,35.13,35.22,91500.0,18.0337,18.0953,18.0286,18.0747,91500.0
2013-11-27 14:40:00,35.22,35.23,35.21,35.23,72500.0,18.0747,18.0799,18.0696,18.0799,72500.0
2013-11-27 14:50:00,35.23,35.23,35.2,35.23,119900.0,18.0799,18.0799,18.0645,18.0799,119900.0
2013-11-27 15:00:00,35.23,35.23,35.19,35.19,96200.0,18.0799,18.0799,18.0594,18.0594,96200.0
2013-11-27 15:10:00,35.2,35.2,35.15,35.18,143900.0,18.0645,18.0645,18.0388,18.0542,143900.0
2013-11-27 15:20:00,35.18,35.19,35.18,35.19,76700.0,18.0542,18.0594,18.0542,18.0594,76700.0
2013-11-27 15:30:00,35.19,35.23,35.18,35.19,220700.0,18.0594,18.0799,18.0542,18.0594,220700.0
2013-11-27 15:40:00,35.19,35.21,35.17,35.2,239400.0,18.0594,18.0696,18.0491,18.0645,239400.0
2013-11-27 15:50:00,35.2,35.26,35.18,35.19,664000.0,18.0645,18.0953,18.0542,18.0594,664000.0
2013-11-29 09:30:00,35.38,35.46,35.24,35.39,145300.0,18.1569,18.1979,18.085,18.162,145300.0
2013-11-29 09:40:00,35.37,35.45,35.33,35.41,76700.0,18.1517,18.1928,18.1312,18.1723,76700.0
2013-11-29 09:50:00,35.41,35.53,35.38,35.4,89000.0,18.1723,18.2338,18.1569,18.1671,89000.0
2013-11-29 10:00:00,35.39,35.41,35.35,35.4,126900.0,18.162,18.1723,18.1415,18.1671,126900.0
2013-11-29 10:10:00,35.41,35.48,35.4,35.46,50800.0,18.1723,18.2082,18.1671,18.1979,50800.0
2013-11-29 10:20:00,35.46,35.47,35.4,35.45,154500.0,18.1979,18.203,18.1671,18.1928,154500.0
2013-11-29 10:30:00,35.45,35.45,35.39,35.39,44800.0,18.1928,18.1928,18.162,18.162,44800.0
2013-11-29 10:40:00,35.38,35.41,35.36,35.37,93800.0,18.1569,18.1723,18.1466,18.1517,93800.0
2013-11-29 10:50:00,35.38,35.44,35.37,35.38,194200.0,18.1569,18.1877,18.1517,18.1569,194200.0
2013-11-29 11:00:00,35.39,35.4,35.37,35.38,28900.0,18.162,18.1671,18.1517,18.1569,28900.0
2013-11-29 11:10:00,35.38,35.4,35.36,35.37,48100.0,18.1569,18.1671,18.1466,18.1517,48100.0
2013-11-29 11:20:00,35.37,35.38,35.33,35.35,121000.0,18.1517,18.1569,18.1312,18.1415,121000.0
2013-11-29 11:30:00,35.35,35.39,35.35,35.36,63900.0,18.1415,18.162,18.1415,18.1466,63900.0
2013-11-29 11:40:00,35.36,35.37,35.31,35.32,80100.0,18.1466,18.1517,18.1209,18.1261,80100.0
2013-11-29 11:50:00,35.33,35.33,35.24,35.25,23300.0,18.1312,18.1312,18.085,18.0901,23300.0
2013-11-29 12:00:00,35.25,35.27,35.21,35.24,59700.0,18.0901,18.1004,18.0696,18.085,59700.0
2013-11-29 12:10:00,35.25,35.37,35.25,35.37,85100.0,18.0901,18.1517,18.0901,18.1517,85100.0
2013-11-29 12:20:00,35.37,35.41,35.33,35.34,68500.0,18.1517,18.1723,18.1312,18.1363,68500.0
2013-11-29 12:30:00,35.33,35.34,35.29,35.3,59500.0,18.1312,18.1363,18.1107,18.1158,59500.0
2013-11-29 12:40:00,35.3,35.36,35.19,35.2,155700.0,18.1158,18.1466,18.0594,18.0645,155700.0
2013-11-29 12:50:00,35.2,35.26,35.14,35.22,247100.0,18.0645,18.0953,18.0337,18.0747,247100.0
2013-12-02 09:30:00,35.34,35.48,35.16,35.26,151600.0,18.1363,18.2082,18.044,18.0953,151600.0
2013-12-02 09:40:00,35.25,35.25,35.02,35.13,119300.0,18.0901,18.0901,17.9721,18.0286,119300.0
2013-12-02 09:50:00,35.12,35.24,35.11,35.14,70300.0,18.0234,18.085,18.0183,18.0337,70300.0
2013-12-02 10:00:00,35.15,35.16,35.04,35.04,231600.0,18.0388,18.044,17.9824,17.9824,231600.0
2013-12-02 10:10:00,35.03,35.12,35.02,35.04,108600.0,17.9772,18.0234,17.9721,17.9824,108600.0
2013-12-02 10:20:00,35.05,35.2,35.05,35.17,81200.0,17.9875,18.0645,17.9875,18.0491,81200.0
2013-12-02 10:30:00,35.17,35.22,35.15,35.22,47400.0,18.0491,18.0747,18.0388,18.0747,47400.0
2013-12-02 10:40:00,35.21,35.22,35.18,35.21,46800.0,18.0696,18.0747,18.0542,18.0696,46800.0
2013-12-02 10:50:00,35.2,35.29,35.2,35.28,68500.0,18.0645,18.1107,18.0645,18.1055,68500.0
2013-12-02 11:00:00,35.28,35.3,35.27,35.29,64900.0,18.1055,18.1158,18.1004,18.1107,64900.0
2013-12-02 11:10:00,35.28,35.32,35.26,35.32,31600.0,18.1055,18.1261,18.0953,18.1261,31600.0
2013-12-02 11:20:00,35.32,35.43,35.31,35.43,73500.0,18.1261,18.1825,18.1209,18.1825,73500.0
2013-12-02 11:30:00,35.43,35.48,35.42,35.46,108600.0,18.1825,18.2082,18.1774,18.1979,108600.0
2013-12-02 11:40:00,35.46,35.48,35.45,35.48,48900.0,18.1979,18.2082,18.1928,18.2082,48900.0
2013-12-02 11:50:00,35.48,35.54,35.47,35.52,90800.0,18.2082,18.239,18.203,18.2287,90800.0
2013-12-02 12:00:00,35.52,35.57,35.52,35.53,77000.0,18.2287,18.2544,18.2287,18.2338,77000.0
2013-12-02 12:10:00,35.54,35.61,35.53,35.6,74300.0,18.239,18.2749,18.2338,18.2698,74300.0
2013-12-02 12:20:00,35.59,35.62,35.56,35.58,72400.0,18.2646,18.28,18.2492,18.2595,72400.0
2013-12-02 12:30:00,35.58,35.58,35.52,35.53,28700.0,18.2595,18.2595,18.2287,18.2338,28700.0
2013-12-02 12:40:00,35.53,35.61,35.53,35.6,57300.0,18.2338,18.2749,18.2338,18.2698,57300.0
2013-12-02 12:50:00,35.6,35.66,35.6,35.65,82900.0,18.2698,18.3006,18.2698,18.2954,82900.0
2013-12-02 13:00:00,35.64,35.66,35.62,35.63,49600.0,18.2903,18.3006,18.28,18.2852,49600.0
2013-12-02 13:10:00,35.62,35.62,35.61,35.62,28200.0,18.28,18.28,18.2749,18.28,28200.0
2013-12-02 13:20:00,35.61,35.69,35.61,35.66,81000.0,18.2749,18.3159,18.2749,18.3006,81000.0
2013-12-02 13:30:00,35.66,35.67,35.62,35.63,121000.0,18.3006,18.3057,18.28,18.2852,121000.0
2013-12-02 13:40:00,35.63,35.63,35.53,35.55,85200.0,18.2852,18.2852,18.2338,18.2441,85200.0
2013-12-02 13:50:00,35.55,35.59,35.53,35.57,50400.0,18.2441,18.2646,18.2338,18.2544,50400.0
2013-12-02 14:00:00,35.56,35.58,35.51,35.52,45900.0,18.2492,18.2595,18.2236,18.2287,45900.0
2013-12-02 14:10:00,35.52,35.53,35.42,35.42,100200.0,18.2287,18.2338,18.1774,18.1774,100200.0
2013-12-02 14:20:00,35.42,35.43,35.36,35.37,91400.0,18.1774,18.1825,18.1466,18.1517,91400.0
2013-12-02 14:30:00,35.36,35.37,35.29,35.29,66500.0,18.1466,18.1517,18.1107,18.1107,66500.0
2013-12-02 14:40:00,35.29,35.33,35.26,35.27,67800.0,18.1107,18.1312,18.0953,18.1004,67800.0
2013-12-02 14:50:00,35.27,35.34,35.25,35.34,68100.0,18.1004,18.1363,18.0901,18.1363,68100.0
2013-12-02 15:00:00,35.34,35.4,35.34,35.38,82400.0,18.1363,18.1671,18.1363,18.1569,82400.0
2013-12-02 15:10:00,35.38,35.39,35.31,35.31,86700.0,18.1569,18.162,18.1209,18.1209,86700.0
2013-12-02 15:20:00,35.31,35.33,35.23,35.24,86300.0,18.1209,18.1312,18.0799,18.085,86300.0
2013-12-02 15:30:00,35.23,35.25,35.18,35.19,109700.0,18.0799,18.0901,18.0542,18.0594,109700.0
2013-12-02 15:40:00,35.19,35.22,35.14,35.2,165500.0,18.0594,18.0747,18.0337,18.0645,165500.0
2013-12-02 15:50:00,35.19,35.2,35.13,35.18,222000.0,18.0594,18.0645,18.0286,18.0542,222000.0
2013-12-03 09:30:00,34.94,35.16,34.94,35.12,119000.0,17.9311,18.044,17.9311,18.0234,119000.0
2013-12-03 09:40:00,35.14,35.32,35.12,35.32,123200.0,18.0337,18.1261,18.0234,18.1261,123200.0
2013-12-03 09:50:00,35.32,35.62,35.32,35.58,177100.0,18.1261,18.28,18.1261,18.2595,177100.0
2013-12-03 10:00:00,35.58,35.63,35.54,35.58,144800.0,18.2595,18.2852,18.239,18.2595,144800.0
2013-12-03 10:10:00,35.58,35.61,35.53,35.58,106300.0,18.2595,18.2749,18.2338,18.2595,106300.0
2013-12-03 10:20:00,35.59,35.65,35.59,35.63,81000.0,18.2646,18.2954,18.2646,18.2852,81000.0
2013-12-03 10:30:00,35.64,35.66,35.58,35.62,99500.0,18.2903,18.3006,18.2595,18.28,99500.0
2013-12-03 10:40:00,35.61,35.71,35.6,35.7,129100.0,18.2749,18.3262,18.2698,18.3211,129100.0
2013-12-03 10:50:00,35.7,35.82,35.69,35.78,163400.0,18.3211,18.3827,18.3159,18.3621,163400.0
2013-12-03 11:00:00,35.78,35.78,35.64,35.7,144300.0,18.3621,18.3621,18.2903,18.3211,144300.0
2013-12-03 11:10:00,35.71,35.75,35.71,35.72,192700.0,18.3262,18.3467,18.3262,18.3313,192700.0
2013-12-03 11:20:00,35.72,35.87,35.72,35.79,424200.0,18.3313,18.4083,18.3313,18.3673,424200.0
2013-12-03 11:30:00,35.78,35.98,35.75,35.97,336100.0,18.3621,18.4648,18.3467,18.4596,336100.0
2013-12-03 11:40:00,35.97,35.99,35.92,35.97,166100.0,18.4596,18.4699,18.434,18.4596,166100.0
2013-12-03 11:50:00,35.97,36.01,35.92,35.97,227400.0,18.4596,18.4802,18.434,18.4596,227400.0
2013-12-03 12:00:00,35.97,36.03,35.93,36.03,209600.0,18.4596,18.4904,18.4391,18.4904,209600.0
2013-12-03 12:10:00,36.02,36.07,36.0,36.05,159000.0,18.4853,18.511,18.475,18.5007,159000.0
2013-12-03 12:20:00,36.05,36.1,36.02,36.05,116700.0,18.5007,18.5264,18.4853,18.5007,116700.0
2013-12-03 12:30:00,36.06,36.1,36.01,36.1,82300.0,18.5058,18.5264,18.4802,18.5264,82300.0
2013-12-03 12:40:00,36.1,36.16,36.1,36.12,116700.0,18.5264,18.5572,18.5264,18.5366,116700.0
2013-12-03 12:50:00,36.12,36.19,36.11,36.17,140600.0,18.5366,18.5725,18.5315,18.5623,140600.0
2013-12-03 13:00:00,36.16,36.22,36.09,36.22,237900.0,18.5572,18.5879,18.5212,18.5879,237900.0
2013-12-03 13:10:00,36.21,36.3,36.19,36.25,245100.0,18.5828,18.629,18.5725,18.6033,245100.0
2013-12-03 13:20:00,36.25,36.29,36.2,36.23,108800.0,18.6033,18.6239,18.5777,18.5931,108800.0
2013-12-03 13:30:00,36.23,36.24,36.11,36.14,240400.0,18.5931,18.5982,18.5315,18.5469,240400.0
2013-12-03 13:40:00,36.14,36.16,36.11,36.12,102900.0,18.5469,18.5572,18.5315,18.5366,102900.0
2013-12-03 13:50:00,36.11,36.19,36.07,36.11,227200.0,18.5315,18.5725,18.511,18.5315,227200.0
2013-12-03 14:00:00,36.11,36.13,36.07,36.07,170900.0,18.5315,18.5418,18.511,18.511,170900.0
2013-12-03 14:10:00,36.08,36.1,36.02,36.02,153500.0,18.5161,18.5264,18.4853,18.4853,153500.0
2013-12-03 14:20:00,36.03,36.05,36.01,36.05,142700.0,18.4904,18.5007,18.4802,18.5007,142700.0
2013-12-03 14:30:00,36.05,36.1,36.04,36.09,146400.0,18.5007,18.5264,18.4956,18.5212,146400.0
2013-12-03 14:40:00,36.09,36.13,36.04,36.12,215200.0,18.5212,18.5418,18.4956,18.5366,215200.0
2013-12-03 14:50:00,36.13,36.2,36.13,36.2,163700.0,18.5418,18.5777,18.5418,18.5777,163700.0
2013-12-03 15:00:00,36.2,36.2,36.14,36.15,142500.0,18.5777,18.5777,18.5469,18.552,142500.0
2013-12-03 15:10:00,36.15,36.17,36.14,36.14,163400.0,18.552,18.5623,18.5469,18.5469,163400.0
2013-12-03 15:20:00,36.14,36.15,36.12,36.13,132500.0,18.5469,18.552,18.5366,18.5418,132500.0
2013-12-03 15:30:00,36.13,36.15,36.12,36.14,378300.0,18.5418,18.552,18.5366,18.5469,378300.0
2013-12-03 15:40:00,36.14,36.25,36.13,36.25,396000.0,18.5469,18.6033,18.5418,18.6033,396000.0
2013-12-03 15:50:00,36.24,36.33,36.01,36.27,1493200.0,18.5982,18.6444,18.4802,18.6136,1493200.0
2013-12-04 09:30:00,36.3,36.3,35.92,36.01,321000.0,18.629,18.629,18.434,18.4802,321000.0
2013-12-04 09:40:00,36.02,36.02,35.86,35.97,269600.0,18.4853,18.4853,18.4032,18.4596,269600.0
2013-12-04 09:50:00,35.97,36.04,35.83,35.83,401700.0,18.4596,18.4956,18.3878,18.3878,401700.0
2013-12-04 10:00:00,35.83,36.28,35.83,36.28,362500.0,18.3878,18.6187,18.3878,18.6187,362500.0
2013-12-04 10:10:00,36.28,36.29,36.18,36.25,254900.0,18.6187,18.6239,18.5674,18.6033,254900.0
2013-12-04 10:20:00,36.26,36.44,36.26,36.42,372600.0,18.6085,18.7008,18.6085,18.6906,372600.0
2013-12-04 10:30:00,36.42,36.5,36.36,36.5,418300.0,18.6906,18.7316,18.6598,18.7316,418300.0
2013-12-04 10:40:00,36.5,36.5,36.41,36.46,202300.0,18.7316,18.7316,18.6854,18.7111,202300.0
2013-12-04 10:50:00,36.47,36.56,36.33,36.35,486000.0,18.7162,18.7624,18.6444,18.6547,486000.0
2013-12-04 11:00:00,36.35,36.4,36.28,36.33,208500.0,18.6547,18.6803,18.6187,18.6444,208500.0
2013-12-04 11:10:00,36.32,36.48,36.32,36.48,274500.0,18.6393,18.7214,18.6393,18.7214,274500.0
2013-12-04 11:20:00,36.48,36.54,36.38,36.39,223100.0,18.7214,18.7522,18.6701,18.6752,223100.0
2013-12-04 11:30:00,36.4,36.5,36.32,36.4,244400.0,18.6803,18.7316,18.6393,18.6803,244400.0
2013-12-04 11:40:00,36.4,36.6,36.39,36.57,270300.0,18.6803,18.783,18.6752,18.7676,270300.0
2013-12-04 11:50:00,36.57,36.74,36.54,36.62,374900.0,18.7676,18.8548,18.7522,18.7932,374900.0
2013-12-04 12:00:00,36.61,36.63,36.5,36.52,214400.0,18.7881,18.7984,18.7316,18.7419,214400.0
2013-12-04 12:10:00,36.52,36.59,36.49,36.58,173400.0,18.7419,18.7778,18.7265,18.7727,173400.0
2013-12-04 12:20:00,36.57,36.63,36.54,36.61,203300.0,18.7676,18.7984,18.7522,18.7881,203300.0
2013-12-04 12:30:00,36.61,36.7,36.6,36.63,159900.0,18.7881,18.8343,18.783,18.7984,159900.0
2013-12-04 12:40:00,36.62,36.84,36.62,36.75,244200.0,18.7932,18.9061,18.7932,18.8599,244200.0
2013-12-04 12:50:00,36.76,36.91,36.74,36.9,255100.0,18.8651,18.942,18.8548,18.9369,255100.0
2013-12-04 13:00:00,36.9,36.91,36.79,36.82,241500.0,18.9369,18.942,18.8805,18.8959,241500.0
2013-12-04 13:10:00,36.82,36.83,36.74,36.83,409900.0,18.8959,18.901,18.8548,18.901,409900.0
2013-12-04 13:20:00,36.82,36.86,36.68,36.72,293800.0,18.8959,18.9164,18.824,18.8445,293800.0
2013-12-04 13:30:00,36.72,36.81,36.62,36.66,597600.0,18.8445,18.8907,18.7932,18.8137,597600.0
2013-12-04 13:40:00,36.66,36.7,36.56,36.66,239000.0,18.8137,18.8343,18.7624,18.8137,239000.0
2013-12-04 13:50:00,36.66,36.7,36.62,36.65,349000.0,18.8137,18.8343,18.7932,18.8086,349000.0
2013-12-04 14:00:00,36.65,36.66,36.62,36.63,329100.0,18.8086,18.8137,18.7932,18.7984,329100.0
2013-12-04 14:10:00,36.63,36.74,36.6,36.69,316000.0,18.7984,18.8548,18.783,18.8291,316000.0
2013-12-04 14:20:00,36.68,36.72,36.6,36.66,315200.0,18.824,18.8445,18.783,18.8137,315200.0
2013-12-04 14:30:00,36.65,36.79,36.65,36.65,257300.0,18.8086,18.8805,18.8086,18.8086,257300.0
2013-12-04 14:40:00,36.66,36.7,36.6,36.6,216000.0,18.8137,18.8343,18.783,18.783,216000.0
2013-12-04 14:50:00,36.61,36.68,36.59,36.67,348200.0,18.7881,18.824,18.7778,18.8189,348200.0
2013-12-04 15:00:00,36.66,36.71,36.64,36.67,301500.0,18.8137,18.8394,18.8035,18.8189,301500.0
2013-12-04 15:10:00,36.67,36.8,36.66,36.73,444100.0,18.8189,18.8856,18.8137,18.8497,444100.0
2013-12-04 15:20:00,36.72,36.74,36.67,36.7,273200.0,18.8445,18.8548,18.8189,18.8343,273200.0
2013-12-04 15:30:00,36.7,36.83,36.69,36.73,548300.0,18.8343,18.901,18.8291,18.8497,548300.0
2013-12-04 15:40:00,36.73,36.89,36.73,36.86,784600.0,18.8497,18.9318,18.8497,18.9164,784600.0
2013-12-04 15:50:00,36.86,36.9,36.78,36.79,1395900.0,18.9164,18.9369,18.8753,18.8805,1395900.0
2013-12-05 09:30:00,36.6,36.67,36.34,36.35,156600.0,18.783,18.8189,18.6495,18.6547,156600.0
2013-12-05 09:40:00,36.35,36.42,36.15,36.15,252200.0,18.6547,18.6906,18.552,18.552,252200.0
2013-12-05 09:50:00,36.15,36.22,36.07,36.2,204000.0,18.552,18.5879,18.511,18.5777,204000.0
2013-12-05 10:00:00,36.19,36.26,36.09,36.09,218700.0,18.5725,18.6085,18.5212,18.5212,218700.0
2013-12-05 10:10:00,36.1,36.24,36.09,36.21,129100.0,18.5264,18.5982,18.5212,18.5828,129100.0
2013-12-05 10:20:00,36.21,36.22,36.11,36.21,189400.0,18.5828,18.5879,18.5315,18.5828,189400.0
2013-12-05 10:30:00,36.22,36.29,36.12,36.16,153000.0,18.5879,18.6239,18.5366,18.5572,153000.0
2013-12-05 10:40:00,36.17,36.19,36.05,36.11,69500.0,18.5623,18.5725,18.5007,18.5315,69500.0
2013-12-05 10:50:00,36.11,36.17,36.1,36.15,104400.0,18.5315,18.5623,18.5264,18.552,104400.0
2013-12-05 11:00:00,36.15,36.21,36.1,36.19,122400.0,18.552,18.5828,18.5264,18.5725,122400.0
2013-12-05 11:10:00,36.18,36.29,36.18,36.26,98300.0,18.5674,18.6239,18.5674,18.6085,98300.0
2013-12-05 11:20:00,36.25,36.28,36.22,36.23,200200.0,18.6033,18.6187,18.5879,18.5931,200200.0
2013-12-05 11:30:00,36.22,36.28,36.19,36.28,91200.0,18.5879,18.6187,18.5725,18.6187,91200.0
2013-12-05 11:40:00,36.28,36.29,36.23,36.23,72500.0,18.6187,18.6239,18.5931,18.5931,72500.0
2013-12-05 11:50:00,36.24,36.26,36.23,36.26,115100.0,18.5982,18.6085,18.5931,18.6085,115100.0
2013-12-05 12:00:00,36.26,36.29,36.25,36.26,56200.0,18.6085,18.6239,18.6033,18.6085,56200.0
2013-12-05 12:10:00,36.26,36.28,36.25,36.26,60200.0,18.6085,18.6187,18.6033,18.6085,60200.0
2013-12-05 12:20:00,36.25,36.27,36.24,36.27,60700.0,18.6033,18.6136,18.5982,18.6136,60700.0
2013-12-05 12:30:00,36.26,36.3,36.25,36.3,68000.0,18.6085,18.629,18.6033,18.629,68000.0
2013-12-05 12:40:00,36.3,36.32,36.25,36.25,63100.0,18.629,18.6393,18.6033,18.6033,63100.0
2013-12-05 12:50:00,36.26,36.33,36.26,36.3,46300.0,18.6085,18.6444,18.6085,18.629,46300.0
2013-12-05 13:00:00,36.3,36.31,36.24,36.26,55200.0,18.629,18.6341,18.5982,18.6085,55200.0
2013-12-05 13:10:00,36.26,36.26,36.24,36.25,69400.0,18.6085,18.6085,18.5982,18.6033,69400.0
2013-12-05 13:20:00,36.26,36.28,36.23,36.25,82600.0,18.6085,18.6187,18.5931,18.6033,82600.0
2013-12-05 13:30:00,36.25,36.29,36.23,36.29,103200.0,18.6033,18.6239,18.5931,18.6239,103200.0
2013-12-05 13:40:00,36.29,36.36,36.28,36.36,123600.0,18.6239,18.6598,18.6187,18.6598,123600.0
2013-12-05 13:50:00,36.35,36.38,36.33,36.35,151100.0,18.6547,18.6701,18.6444,18.6547,151100.0
2013-12-05 14:00:00,36.35,36.46,36.34,36.35,164200.0,18.6547,18.7111,18.6495,18.6547,164200.0
2013-12-05 14:10:00,36.36,36.4,36.33,36.38,255200.0,18.6598,18.6803,18.6444,18.6701,255200.0
2013-12-05 14:20:00,36.38,36.44,36.36,36.38,81500.0,18.6701,18.7008,18.6598,18.6701,81500.0
2013-12-05 14:30:00,36.37,36.41,36.35,36.41,134000.0,18.6649,18.6854,18.6547,18.6854,134000.0
2013-12-05 14:40:00,36.41,36.41,36.3,36.31,79100.0,18.6854,18.6854,18.629,18.6341,79100.0
2013-12-05 14:50:00,36.31,36.31,36.2,36.23,51700.0,18.6341,18.6341,18.5777,18.5931,51700.0
2013-12-05 15:00:00,36.22,36.24,36.19,36.2,116500.0,18.5879,18.5982,18.5725,18.5777,116500.0
2013-12-05 15:10:00,36.2,36.21,36.11,36.17,166100.0,18.5777,18.5828,18.5315,18.5623,166100.0
2013-12-05 15:20:00,36.18,36.32,36.15,36.32,179900.0,18.5674,18.6393,18.552,18.6393,179900.0
2013-12-05 15:30:00,36.32,36.38,36.3,36.34,256700.0,18.6393,18.6701,18.629,18.6495,256700.0
2013-12-05 15:40:00,36.34,36.36,36.26,36.29,586600.0,18.6495,18.6598,18.6085,18.6239,586600.0
2013-12-05 15:50:00,36.29,36.35,36.26,36.29,1364800.0,18.6239,18.6547,18.6085,18.6239,1364800.0
2013-12-06 09:30:00,36.5,36.64,36.46,36.48,85900.0,18.7316,18.8035,18.7111,18.7214,85900.0
2013-12-06 09:40:00,36.48,36.48,36.26,36.28,173900.0,18.7214,18.7214,18.6085,18.6187,173900.0
2013-12-06 09:50:00,36.29,36.3,36.12,36.12,121600.0,18.6239,18.629,18.5366,18.5366,121600.0
2013-12-06 10:00:00,36.13,36.33,36.13,36.22,142600.0,18.5418,18.6444,18.5418,18.5879,142600.0
2013-12-06 10:10:00,36.22,36.41,36.19,36.39,123500.0,18.5879,18.6854,18.5725,18.6752,123500.0
2013-12-06 10:20:00,36.38,36.39,36.3,36.33,207900.0,18.6701,18.6752,18.629,18.6444,207900.0
2013-12-06 10:30:00,36.32,36.33,36.24,36.27,62900.0,18.6393,18.6444,18.5982,18.6136,62900.0
2013-12-06 10:40:00,36.26,36.29,36.14,36.16,95800.0,18.6085,18.6239,18.5469,18.5572,95800.0
2013-12-06 10:50:00,36.15,36.15,36.07,36.08,98100.0,18.552,18.552,18.511,18.5161,98100.0
2013-12-06 11:00:00,36.08,36.15,36.07,36.11,59100.0,18.5161,18.552,18.511,18.5315,59100.0
2013-12-06 11:10:00,36.11,36.22,36.1,36.14,167900.0,18.5315,18.5879,18.5264,18.5469,167900.0
2013-12-06 11:20:00,36.14,36.16,36.07,36.09,156200.0,18.5469,18.5572,18.511,18.5212,156200.0
2013-12-06 11:30:00,36.09,36.17,36.09,36.16,107900.0,18.5212,18.5623,18.5212,18.5572,107900.0
2013-12-06 11:40:00,36.16,36.2,36.12,36.12,44800.0,18.5572,18.5777,18.5366,18.5366,44800.0
2013-12-06 11:50:00,36.12,36.22,36.07,36.21,119600.0,18.5366,18.5879,18.511,18.5828,119600.0
2013-12-06 12:00:00,36.22,36.28,36.21,36.27,49100.0,18.5879,18.6187,18.5828,18.6136,49100.0
2013-12-06 12:10:00,36.26,36.33,36.26,36.33,62700.0,18.6085,18.6444,18.6085,18.6444,62700.0
2013-12-06 12:20:00,36.34,36.39,36.33,36.34,66900.0,18.6495,18.6752,18.6444,18.6495,66900.0
2013-12-06 12:30:00,36.34,36.38,36.32,36.36,48700.0,18.6495,18.6701,18.6393,18.6598,48700.0
2013-12-06 12:40:00,36.36,36.4,36.34,36.34,38300.0,18.6598,18.6803,18.6495,18.6495,38300.0
2013-12-06 12:50:00,36.34,36.35,36.31,36.31,40200.0,18.6495,18.6547,18.6341,18.6341,40200.0
2013-12-06 13:00:00,36.3,36.34,36.26,36.26,49300.0,18.629,18.6495,18.6085,18.6085,49300.0
2013-12-06 13:10:00,36.26,36.29,36.23,36.26,144400.0,18.6085,18.6239,18.5931,18.6085,144400.0
2013-12-06 13:20:00,36.27,36.27,36.19,36.2,166700.0,18.6136,18.6136,18.5725,18.5777,166700.0
2013-12-06 13:30:00,36.2,36.28,36.19,36.2,57100.0,18.5777,18.6187,18.5725,18.5777,57100.0
2013-12-06 13:40:00,36.22,36.26,36.21,36.22,78700.0,18.5879,18.6085,18.5828,18.5879,78700.0
2013-12-06 13:50:00,36.22,36.22,36.1,36.12,87900.0,18.5879,18.5879,18.5264,18.5366,87900.0
2013-12-06 14:00:00,36.12,36.22,36.1,36.22,91000.0,18.5366,18.5879,18.5264,18.5879,91000.0
2013-12-06 14:10:00,36.2,36.22,36.17,36.17,56800.0,18.5777,18.5879,18.5623,18.5623,56800.0
2013-12-06 14:20:00,36.17,36.19,36.16,36.17,56600.0,18.5623,18.5725,18.5572,18.5623,56600.0
2013-12-06 14:30:00,36.18,36.29,36.15,36.29,176200.0,18.5674,18.6239,18.552,18.6239,176200.0
2013-12-06 14:40:00,36.29,36.35,36.28,36.31,50200.0,18.6239,18.6547,18.6187,18.6341,50200.0
2013-12-06 14:50:00,36.31,36.39,36.3,36.38,94700.0,18.6341,18.6752,18.629,18.6701,94700.0
2013-12-06 15:00:00,36.38,36.38,36.32,36.35,378200.0,18.6701,18.6701,18.6393,18.6547,378200.0
2013-12-06 15:10:00,36.35,36.36,36.23,36.23,107000.0,18.6547,18.6598,18.5931,18.5931,107000.0
2013-12-06 15:20:00,36.23,36.26,36.18,36.19,137900.0,18.5931,18.6085,18.5674,18.5725,137900.0
2013-12-06 15:30:00,36.2,36.24,36.16,36.16,179700.0,18.5777,18.5982,18.5572,18.5572,179700.0
2013-12-06 15:40:00,36.16,36.18,36.1,36.16,383600.0,18.5572,18.5674,18.5264,18.5572,383600.0
2013-12-06 15:50:00,36.16,36.23,36.15,36.2,778000.0,18.5572,18.5931,18.552,18.5777,778000.0
2013-12-09 09:30:00,36.22,36.4,36.2,36.39,130300.0,18.5879,18.6803,18.5777,18.6752,130300.0
2013-12-09 09:40:00,36.38,36.38,36.26,36.29,126400.0,18.6701,18.6701,18.6085,18.6239,126400.0
2013-12-09 09:50:00,36.3,36.32,36.22,36.27,117200.0,18.629,18.6393,18.5879,18.6136,117200.0
2013-12-09 10:00:00,36.27,36.3,36.17,36.21,202400.0,18.6136,18.629,18.5623,18.5828,202400.0
2013-12-09 10:10:00,36.21,36.25,36.11,36.12,92800.0,18.5828,18.6033,18.5315,18.5366,92800.0
2013-12-09 10:20:00,36.11,36.15,35.97,35.98,137900.0,18.5315,18.552,18.4596,18.4648,137900.0
2013-12-09 10:30:00,35.98,36.0,35.88,35.89,146800.0,18.4648,18.475,18.4135,18.4186,146800.0
2013-12-09 10:40:00,35.89,35.94,35.88,35.91,101200.0,18.4186,18.4442,18.4135,18.4289,101200.0
2013-12-09 10:50:00,35.91,36.02,35.9,36.02,75400.0,18.4289,18.4853,18.4237,18.4853,75400.0
2013-12-09 11:00:00,36.01,36.05,35.99,36.01,64100.0,18.4802,18.5007,18.4699,18.4802,64100.0
2013-12-09 11:10:00,36.0,36.02,35.97,36.0,71100.0,18.475,18.4853,18.4596,18.475,71100.0
2013-12-09 11:20:00,36.01,36.02,35.97,35.99,104900.0,18.4802,18.4853,18.4596,18.4699,104900.0
2013-12-09 11:30:00,36.0,36.02,35.99,36.0,30800.0,18.475,18.4853,18.4699,18.475,30800.0
2013-12-09 11:40:00,36.0,36.0,35.94,35.95,49300.0,18.475,18.475,18.4442,18.4494,49300.0
2013-12-09 11:50:00,35.94,35.97,35.89,35.89,63400.0,18.4442,18.4596,18.4186,18.4186,63400.0
2013-12-09 12:00:00,35.89,35.93,35.86,35.86,55600.0,18.4186,18.4391,18.4032,18.4032,55600.0
2013-12-09 12:10:00,35.87,35.93,35.86,35.92,36200.0,18.4083,18.4391,18.4032,18.434,36200.0
2013-12-09 12:20:00,35.92,35.93,35.9,35.91,41800.0,18.434,18.4391,18.4237,18.4289,41800.0
2013-12-09 12:30:00,35.91,36.0,35.89,35.98,60100.0,18.4289,18.475,18.4186,18.4648,60100.0
2013-12-09 12:40:00,35.97,36.05,35.97,36.0,70000.0,18.4596,18.5007,18.4596,18.475,70000.0
2013-12-09 12:50:00,36.0,36.0,35.93,35.94,67800.0,18.475,18.475,18.4391,18.4442,67800.0
2013-12-09 13:00:00,35.95,36.0,35.95,35.99,88000.0,18.4494,18.475,18.4494,18.4699,88000.0
2013-12-09 13:10:00,35.99,36.03,35.98,35.99,59200.0,18.4699,18.4904,18.4648,18.4699,59200.0
2013-12-09 13:20:00,35.99,36.01,35.96,35.97,56500.0,18.4699,18.4802,18.4545,18.4596,56500.0
2013-12-09 13:30:00,35.97,35.98,35.95,35.97,49200.0,18.4596,18.4648,18.4494,18.4596,49200.0
2013-12-09 13:40:00,35.97,35.99,35.93,35.96,229300.0,18.4596,18.4699,18.4391,18.4545,229300.0
2013-12-09 13:50:00,35.95,35.99,35.93,35.98,114900.0,18.4494,18.4699,18.4391,18.4648,114900.0
2013-12-09 14:00:00,35.98,35.99,35.94,35.94,104400.0,18.4648,18.4699,18.4442,18.4442,104400.0
2013-12-09 14:10:00,35.95,35.97,35.9,35.93,58000.0,18.4494,18.4596,18.4237,18.4391,58000.0
2013-12-09 14:20:00,35.93,35.93,35.84,35.86,74100.0,18.4391,18.4391,18.3929,18.4032,74100.0
2013-12-09 14:30:00,35.86,35.88,35.82,35.83,76300.0,18.4032,18.4135,18.3827,18.3878,76300.0
2013-12-09 14:40:00,35.83,35.85,35.82,35.85,45800.0,18.3878,18.3981,18.3827,18.3981,45800.0
2013-12-09 14:50:00,35.84,35.85,35.82,35.83,72700.0,18.3929,18.3981,18.3827,18.3878,72700.0
2013-12-09 15:00:00,35.83,35.88,35.8,35.83,233700.0,18.3878,18.4135,18.3724,18.3878,233700.0
2013-12-09 15:10:00,35.83,35.85,35.82,35.83,58800.0,18.3878,18.3981,18.3827,18.3878,58800.0
2013-12-09 15:20:00,35.83,35.84,35.79,35.8,89300.0,18.3878,18.3929,18.3673,18.3724,89300.0
2013-12-09 15:30:00,35.79,35.82,35.79,35.82,169600.0,18.3673,18.3827,18.3673,18.3827,169600.0
2013-12-09 15:40:00,35.81,35.91,35.8,35.91,222900.0,18.3775,18.4289,18.3724,18.4289,222900.0
2013-12-09 15:50:00,35.91,35.91,35.8,35.84,604400.0,18.4289,18.4289,18.3724,18.3929,604400.0
2013-12-10 09:30:00,35.84,35.9,35.62,35.64,124800.0,18.3929,18.4237,18.28,18.2903,124800.0
2013-12-10 09:40:00,35.64,35.66,35.52,35.55,205800.0,18.2903,18.3006,18.2287,18.2441,205800.0
2013-12-10 09:50:00,35.55,35.58,35.41,35.55,208300.0,18.2441,18.2595,18.1723,18.2441,208300.0
2013-12-10 10:00:00,35.55,35.71,35.54,35.55,312000.0,18.2441,18.3262,18.239,18.2441,312000.0
2013-12-10 10:10:00,35.56,35.61,35.5,35.59,275500.0,18.2492,18.2749,18.2184,18.2646,275500.0
2013-12-10 10:20:00,35.59,35.61,35.58,35.59,52500.0,18.2646,18.2749,18.2595,18.2646,52500.0
2013-12-10 10:30:00,35.59,35.59,35.48,35.55,158800.0,18.2646,18.2646,18.2082,18.2441,158800.0
2013-12-10 10:40:00,35.55,35.58,35.5,35.58,136000.0,18.2441,18.2595,18.2184,18.2595,136000.0
2013-12-10 10:50:00,35.58,35.62,35.55,35.58,62700.0,18.2595,18.28,18.2441,18.2595,62700.0
2013-12-10 11:00:00,35.59,35.59,35.51,35.52,69200.0,18.2646,18.2646,18.2236,18.2287,69200.0
2013-12-10 11:10:00,35.52,35.55,35.46,35.55,116700.0,18.2287,18.2441,18.1979,18.2441,116700.0
2013-12-10 11:20:00,35.54,35.55,35.47,35.47,95200.0,18.239,18.2441,18.203,18.203,95200.0
2013-12-10 11:30:00,35.47,35.57,35.46,35.57,76300.0,18.203,18.2544,18.1979,18.2544,76300.0
2013-12-10 11:40:00,35.57,35.65,35.56,35.63,44200.0,18.2544,18.2954,18.2492,18.2852,44200.0
2013-12-10 11:50:00,35.63,35.63,35.52,35.53,93400.0,18.2852,18.2852,18.2287,18.2338,93400.0
2013-12-10 12:00:00,35.53,35.56,35.46,35.47,86900.0,18.2338,18.2492,18.1979,18.203,86900.0
2013-12-10 12:10:00,35.48,35.56,35.46,35.49,106000.0,18.2082,18.2492,18.1979,18.2133,106000.0
2013-12-10 12:20:00,35.48,35.51,35.46,35.46,48800.0,18.2082,18.2236,18.1979,18.1979,48800.0
2013-12-10 12:30:00,35.47,35.54,35.46,35.51,54200.0,18.203,18.239,18.1979,18.2236,54200.0
2013-12-10 12:40:00,35.51,35.52,35.45,35.45,77600.0,18.2236,18.2287,18.1928,18.1928,77600.0
2013-12-10 12:50:00,35.46,35.47,35.43,35.47,120400.0,18.1979,18.203,18.1825,18.203,120400.0
2013-12-10 13:00:00,35.47,35.52,35.47,35.49,65800.0,18.203,18.2287,18.203,18.2133,65800.0
2013-12-10 13:10:00,35.48,35.48,35.37,35.37,111900.0,18.2082,18.2082,18.1517,18.1517,111900.0
2013-12-10 13:20:00,35.38,35.38,35.31,35.32,133300.0,18.1569,18.1569,18.1209,18.1261,133300.0
2013-12-10 13:30:00,35.32,35.44,35.32,35.43,84700.0,18.1261,18.1877,18.1261,18.1825,84700.0
2013-12-10 13:40:00,35.42,35.47,35.42,35.47,97800.0,18.1774,18.203,18.1774,18.203,97800.0
2013-12-10 13:50:00,35.47,35.47,35.38,35.39,134300.0,18.203,18.203,18.1569,18.162,134300.0
2013-12-10 14:00:00,35.39,35.5,35.38,35.5,90000.0,18.162,18.2184,18.1569,18.2184,90000.0
2013-12-10 14:10:00,35.5,35.52,35.44,35.45,98900.0,18.2184,18.2287,18.1877,18.1928,98900.0
2013-12-10 14:20:00,35.46,35.49,35.43,35.49,71800.0,18.1979,18.2133,18.1825,18.2133,71800.0
2013-12-10 14:30:00,35.49,35.51,35.47,35.49,67100.0,18.2133,18.2236,18.203,18.2133,67100.0
2013-12-10 14:40:00,35.49,35.49,35.41,35.45,83700.0,18.2133,18.2133,18.1723,18.1928,83700.0
2013-12-10 14:50:00,35.45,35.56,35.44,35.56,578200.0,18.1928,18.2492,18.1877,18.2492,578200.0
2013-12-10 15:00:00,35.56,35.59,35.49,35.53,118000.0,18.2492,18.2646,18.2133,18.2338,118000.0
2013-12-10 15:10:00,35.52,35.53,35.49,35.5,116000.0,18.2287,18.2338,18.2133,18.2184,116000.0
2013-12-10 15:20:00,35.5,35.53,35.49,35.52,96100.0,18.2184,18.2338,18.2133,18.2287,96100.0
2013-12-10 15:30:00,35.52,35.53,35.46,35.47,164700.0,18.2287,18.2338,18.1979,18.203,164700.0
2013-12-10 15:40:00,35.47,35.5,35.44,35.46,161300.0,18.203,18.2184,18.1877,18.1979,161300.0
2013-12-10 15:50:00,35.46,35.49,35.44,35.48,361600.0,18.1979,18.2133,18.1877,18.2082,361600.0
2013-12-11 09:30:00,35.1,35.15,34.8,34.85,166800.0,18.2125,18.2384,18.0568,18.0828,166800.0
2013-12-11 09:40:00,34.84,34.88,34.8,34.85,110900.0,18.0776,18.0983,18.0568,18.0828,110900.0
2013-12-11 09:50:00,34.85,34.92,34.83,34.91,163300.0,18.0828,18.1191,18.0724,18.1139,163300.0
2013-12-11 10:00:00,34.9,34.95,34.86,34.92,168300.0,18.1087,18.1347,18.088,18.1191,168300.0
2013-12-11 10:10:00,34.91,34.92,34.85,34.87,109900.0,18.1139,18.1191,18.0828,18.0932,109900.0
2013-12-11 10:20:00,34.86,34.88,34.82,34.83,142700.0,18.088,18.0983,18.0672,18.0724,142700.0
2013-12-11 10:30:00,34.83,34.83,34.72,34.72,154800.0,18.0724,18.0724,18.0153,18.0153,154800.0
2013-12-11 10:40:00,34.72,34.75,34.69,34.75,73500.0,18.0153,18.0309,17.9998,18.0309,73500.0
2013-12-11 10:50:00,34.74,34.78,34.73,34.75,66200.0,18.0257,18.0465,18.0205,18.0309,66200.0
2013-12-11 11:00:00,34.75,34.77,34.69,34.73,95600.0,18.0309,18.0413,17.9998,18.0205,95600.0
2013-12-11 11:10:00,34.73,34.73,34.67,34.7,123500.0,18.0205,18.0205,17.9894,18.0049,123500.0
2013-12-11 11:20:00,34.7,34.71,34.64,34.66,142200.0,18.0049,18.0101,17.9738,17.9842,142200.0
2013-12-11 11:30:00,34.66,34.66,34.56,34.57,91800.0,17.9842,17.9842,17.9323,17.9375,91800.0
2013-12-11 11:40:00,34.56,34.64,34.56,34.61,106500.0,17.9323,17.9738,17.9323,17.9582,106500.0
2013-12-11 11:50:00,34.61,34.63,34.57,34.6,103600.0,17.9582,17.9686,17.9375,17.9531,103600.0
2013-12-11 12:00:00,34.6,34.61,34.54,34.56,93200.0,17.9531,17.9582,17.9219,17.9323,93200.0
2013-12-11 12:10:00,34.57,34.6,34.5,34.5,74500.0,17.9375,17.9531,17.9012,17.9012,74500.0
2013-12-11 12:20:00,34.5,34.52,34.44,34.47,138400.0,17.9012,17.9115,17.87,17.8856,138400.0
2013-12-11 12:30:00,34.47,34.53,34.45,34.47,132700.0,17.8856,17.9167,17.8752,17.8856,132700.0
2013-12-11 12:40:00,34.47,34.49,34.32,34.36,291500.0,17.8856,17.896,17.8078,17.8285,291500.0
2013-12-11 12:50:00,34.36,34.41,34.31,34.32,256100.0,17.8285,17.8545,17.8026,17.8078,256100.0
2013-12-11 13:00:00,34.32,34.43,34.26,34.43,238200.0,17.8078,17.8648,17.7766,17.8648,238200.0
2013-12-11 13:10:00,34.42,34.48,34.39,34.45,168000.0,17.8597,17.8908,17.8441,17.8752,168000.0
2013-12-11 13:20:00,34.45,34.51,34.43,34.48,187500.0,17.8752,17.9064,17.8648,17.8908,187500.0
2013-12-11 13:30:00,34.48,34.51,34.46,34.49,76300.0,17.8908,17.9064,17.8804,17.896,76300.0
2013-12-11 13:40:00,34.48,34.57,34.48,34.53,80200.0,17.8908,17.9375,17.8908,17.9167,80200.0
2013-12-11 13:50:00,34.52,34.56,34.51,34.55,73700.0,17.9115,17.9323,17.9064,17.9271,73700.0
2013-12-11 14:00:00,34.55,34.55,34.5,34.5,65700.0,17.9271,17.9271,17.9012,17.9012,65700.0
2013-12-11 14:10:00,34.5,34.52,34.45,34.5,139600.0,17.9012,17.9115,17.8752,17.9012,139600.0
2013-12-11 14:20:00,34.5,34.54,34.48,34.52,122700.0,17.9012,17.9219,17.8908,17.9115,122700.0
2013-12-11 14:30:00,34.51,34.55,34.5,34.55,104100.0,17.9064,17.9271,17.9012,17.9271,104100.0
2013-12-11 14:40:00,34.54,34.56,34.53,34.55,157200.0,17.9219,17.9323,17.9167,17.9271,157200.0
2013-12-11 14:50:00,34.55,34.59,34.5,34.51,215300.0,17.9271,17.9479,17.9012,17.9064,215300.0
2013-12-11 15:00:00,34.51,34.52,34.47,34.49,147900.0,17.9064,17.9115,17.8856,17.896,147900.0
2013-12-11 15:10:00,34.5,34.5,34.42,34.43,141100.0,17.9012,17.9012,17.8597,17.8648,141100.0
2013-12-11 15:20:00,34.43,34.43,34.34,34.35,169300.0,17.8648,17.8648,17.8181,17.8233,169300.0
2013-12-11 15:30:00,34.35,34.4,34.31,34.32,356700.0,17.8233,17.8493,17.8026,17.8078,356700.0
2013-12-11 15:40:00,34.33,34.35,34.14,34.2,901700.0,17.813,17.8233,17.7144,17.7455,901700.0
2013-12-11 15:50:00,34.21,34.37,34.17,34.33,1679300.0,17.7507,17.8337,17.7299,17.813,1679300.0
2013-12-12 09:30:00,34.46,34.5,34.12,34.18,217000.0,17.8804,17.9012,17.704,17.7351,217000.0
2013-12-12 09:40:00,34.2,34.3,34.03,34.06,159700.0,17.7455,17.7974,17.6573,17.6729,159700.0
2013-12-12 09:50:00,34.07,34.33,34.04,34.31,193900.0,17.6781,17.813,17.6625,17.8026,193900.0
2013-12-12 10:00:00,34.32,34.4,34.3,34.39,195100.0,17.8078,17.8493,17.7974,17.8441,195100.0
2013-12-12 10:10:00,34.37,34.38,34.18,34.18,365500.0,17.8337,17.8389,17.7351,17.7351,365500.0
2013-12-12 10:20:00,34.18,34.22,34.15,34.21,72600.0,17.7351,17.7559,17.7196,17.7507,72600.0
2013-12-12 10:30:00,34.21,34.26,34.19,34.25,83900.0,17.7507,17.7766,17.7403,17.7715,83900.0
2013-12-12 10:40:00,34.26,34.27,34.18,34.2,131800.0,17.7766,17.7818,17.7351,17.7455,131800.0
2013-12-12 10:50:00,34.19,34.21,34.18,34.19,687000.0,17.7403,17.7507,17.7351,17.7403,687000.0
2013-12-12 11:00:00,34.19,34.22,34.17,34.2,370200.0,17.7403,17.7559,17.7299,17.7455,370200.0
2013-12-12 11:10:00,34.21,34.23,34.17,34.2,240200.0,17.7507,17.7611,17.7299,17.7455,240200.0
2013-12-12 11:20:00,34.2,34.25,34.14,34.19,132900.0,17.7455,17.7715,17.7144,17.7403,132900.0
2013-12-12 11:30:00,34.2,34.27,34.19,34.25,145100.0,17.7455,17.7818,17.7403,17.7715,145100.0
2013-12-12 11:40:00,34.24,34.31,34.23,34.28,163300.0,17.7663,17.8026,17.7611,17.787,163300.0
2013-12-12 11:50:00,34.28,34.28,34.23,34.25,61600.0,17.787,17.787,17.7611,17.7715,61600.0
2013-12-12 12:00:00,34.25,34.25,34.21,34.22,111600.0,17.7715,17.7715,17.7507,17.7559,111600.0
2013-12-12 12:10:00,34.21,34.26,34.18,34.2,65000.0,17.7507,17.7766,17.7351,17.7455,65000.0
2013-12-12 12:20:00,34.21,34.22,34.07,34.11,140300.0,17.7507,17.7559,17.6781,17.6988,140300.0
2013-12-12 12:30:00,34.11,34.12,34.01,34.02,217600.0,17.6988,17.704,17.6469,17.6521,217600.0
2013-12-12 12:40:00,34.02,34.05,33.98,34.0,249300.0,17.6521,17.6677,17.6314,17.6417,249300.0
2013-12-12 12:50:00,34.01,34.01,34.0,34.01,78100.0,17.6469,17.6469,17.6417,17.6469,78100.0
2013-12-12 13:00:00,34.01,34.07,34.0,34.06,166400.0,17.6469,17.6781,17.6417,17.6729,166400.0
2013-12-12 13:10:00,34.05,34.09,34.05,34.07,78900.0,17.6677,17.6884,17.6677,17.6781,78900.0
2013-12-12 13:20:00,34.06,34.11,34.06,34.1,77100.0,17.6729,17.6988,17.6729,17.6936,77100.0
2013-12-12 13:30:00,34.1,34.16,34.1,34.15,58400.0,17.6936,17.7248,17.6936,17.7196,58400.0
2013-12-12 13:40:00,34.16,34.23,34.15,34.19,98200.0,17.7248,17.7611,17.7196,17.7403,98200.0
2013-12-12 13:50:00,34.19,34.19,34.11,34.12,96600.0,17.7403,17.7403,17.6988,17.704,96600.0
2013-12-12 14:00:00,34.11,34.22,34.11,34.22,153900.0,17.6988,17.7559,17.6988,17.7559,153900.0
2013-12-12 14:10:00,34.22,34.29,34.2,34.29,157400.0,17.7559,17.7922,17.7455,17.7922,157400.0
2013-12-12 14:20:00,34.29,34.31,34.24,34.3,141000.0,17.7922,17.8026,17.7663,17.7974,141000.0
2013-12-12 14:30:00,34.3,34.33,34.26,34.29,143000.0,17.7974,17.813,17.7766,17.7922,143000.0
2013-12-12 14:40:00,34.28,34.3,34.26,34.27,58000.0,17.787,17.7974,17.7766,17.7818,58000.0
2013-12-12 14:50:00,34.27,34.3,34.25,34.27,163700.0,17.7818,17.7974,17.7715,17.7818,163700.0
2013-12-12 15:00:00,34.27,34.32,34.23,34.32,113000.0,17.7818,17.8078,17.7611,17.8078,113000.0
2013-12-12 15:10:00,34.32,34.37,34.3,34.36,143600.0,17.8078,17.8337,17.7974,17.8285,143600.0
2013-12-12 15:20:00,34.36,34.45,34.34,34.43,154800.0,17.8285,17.8752,17.8181,17.8648,154800.0
2013-12-12 15:30:00,34.43,34.45,34.37,34.38,193500.0,17.8648,17.8752,17.8337,17.8389,193500.0
2013-12-12 15:40:00,34.37,34.41,34.3,34.38,280500.0,17.8337,17.8545,17.7974,17.8389,280500.0
2013-12-12 15:50:00,34.38,34.39,34.3,34.36,647000.0,17.8389,17.8441,17.7974,17.8285,647000.0
2013-12-13 09:30:00,34.36,34.5,34.29,34.32,114300.0,17.8285,17.9012,17.7922,17.8078,114300.0
2013-12-13 09:40:00,34.31,34.39,34.22,34.31,95400.0,17.8026,17.8441,17.7559,17.8026,95400.0
2013-12-13 09:50:00,34.3,34.34,34.25,34.34,108600.0,17.7974,17.8181,17.7715,17.8181,108600.0
2013-12-13 10:00:00,34.33,34.44,34.33,34.38,197600.0,17.813,17.87,17.813,17.8389,197600.0
2013-12-13 10:10:00,34.37,34.41,34.17,34.18,468800.0,17.8337,17.8545,17.7299,17.7351,468800.0
2013-12-13 10:20:00,34.18,34.3,34.15,34.18,160800.0,17.7351,17.7974,17.7196,17.7351,160800.0
2013-12-13 10:30:00,34.18,34.24,34.07,34.16,363300.0,17.7351,17.7663,17.6781,17.7248,363300.0
2013-12-13 10:40:00,34.16,34.19,34.1,34.19,171000.0,17.7248,17.7403,17.6936,17.7403,171000.0
2013-12-13 10:50:00,34.19,34.25,34.16,34.18,209100.0,17.7403,17.7715,17.7248,17.7351,209100.0
2013-12-13 11:00:00,34.18,34.21,34.1,34.1,74600.0,17.7351,17.7507,17.6936,17.6936,74600.0
2013-12-13 11:10:00,34.11,34.11,34.06,34.08,72200.0,17.6988,17.6988,17.6729,17.6832,72200.0
2013-12-13 11:20:00,34.09,34.2,34.08,34.13,180700.0,17.6884,17.7455,17.6832,17.7092,180700.0
2013-12-13 11:30:00,34.13,34.2,34.09,34.16,212400.0,17.7092,17.7455,17.6884,17.7248,212400.0
2013-12-13 11:40:00,34.16,34.22,34.15,34.22,290100.0,17.7248,17.7559,17.7196,17.7559,290100.0
2013-12-13 11:50:00,34.21,34.29,34.18,34.26,318700.0,17.7507,17.7922,17.7351,17.7766,318700.0
2013-12-13 12:00:00,34.26,34.34,34.25,34.3,355100.0,17.7766,17.8181,17.7715,17.7974,355100.0
2013-12-13 12:10:00,34.3,34.32,34.26,34.3,136700.0,17.7974,17.8078,17.7766,17.7974,136700.0
2013-12-13 12:20:00,34.3,34.37,34.29,34.35,175400.0,17.7974,17.8337,17.7922,17.8233,175400.0
2013-12-13 12:30:00,34.35,34.35,34.28,34.28,42900.0,17.8233,17.8233,17.787,17.787,42900.0
2013-12-13 12:40:00,34.29,34.32,34.26,34.29,76600.0,17.7922,17.8078,17.7766,17.7922,76600.0
2013-12-13 12:50:00,34.3,34.34,34.27,34.27,67300.0,17.7974,17.8181,17.7818,17.7818,67300.0
2013-12-13 13:00:00,34.27,34.28,34.19,34.21,190600.0,17.7818,17.787,17.7403,17.7507,190600.0
2013-12-13 13:10:00,34.21,34.27,34.2,34.26,71600.0,17.7507,17.7818,17.7455,17.7766,71600.0
2013-12-13 13:20:00,34.26,34.27,34.19,34.25,83300.0,17.7766,17.7818,17.7403,17.7715,83300.0
2013-12-13 13:30:00,34.24,34.3,34.23,34.27,70600.0,17.7663,17.7974,17.7611,17.7818,70600.0
2013-12-13 13:40:00,34.27,34.28,34.21,34.26,94600.0,17.7818,17.787,17.7507,17.7766,94600.0
2013-12-13 13:50:00,34.26,34.28,34.25,34.27,64500.0,17.7766,17.787,17.7715,17.7818,64500.0
2013-12-13 14:00:00,34.26,34.27,34.2,34.26,102600.0,17.7766,17.7818,17.7455,17.7766,102600.0
2013-12-13 14:10:00,34.26,34.26,34.17,34.18,134000.0,17.7766,17.7766,17.7299,17.7351,134000.0
2013-12-13 14:20:00,34.18,34.2,34.14,34.15,99900.0,17.7351,17.7455,17.7144,17.7196,99900.0
2013-12-13 14:30:00,34.16,34.19,34.14,34.16,94500.0,17.7248,17.7403,17.7144,17.7248,94500.0
2013-12-13 14:40:00,34.17,34.25,34.17,34.23,122400.0,17.7299,17.7715,17.7299,17.7611,122400.0
2013-12-13 14:50:00,34.24,34.28,34.22,34.26,322600.0,17.7663,17.787,17.7559,17.7766,322600.0
2013-12-13 15:00:00,34.26,34.27,34.2,34.21,136900.0,17.7766,17.7818,17.7455,17.7507,136900.0
2013-12-13 15:10:00,34.2,34.25,34.2,34.24,92200.0,17.7455,17.7715,17.7455,17.7663,92200.0
2013-12-13 15:20:00,34.25,34.29,34.23,34.29,129300.0,17.7715,17.7922,17.7611,17.7922,129300.0
2013-12-13 15:30:00,34.29,34.29,34.22,34.23,130000.0,17.7922,17.7922,17.7559,17.7611,130000.0
2013-12-13 15:40:00,34.23,34.35,34.22,34.34,464900.0,17.7611,17.8233,17.7559,17.8181,464900.0
2013-12-13 15:50:00,34.34,34.34,34.25,34.25,446900.0,17.8181,17.8181,17.7715,17.7715,446900.0
2013-12-16 09:30:00,34.47,34.78,34.4,34.77,1021200.0,17.8856,18.0465,17.8493,18.0413,1021200.0
2013-12-16 09:40:00,34.77,34.95,34.75,34.94,372200.0,18.0413,18.1347,18.0309,18.1295,372200.0
2013-12-16 09:50:00,34.94,35.06,34.94,35.05,325800.0,18.1295,18.1917,18.1295,18.1866,325800.0
2013-12-16 10:00:00,35.05,35.07,34.98,35.04,334400.0,18.1866,18.1969,18.1502,18.1814,334400.0
2013-12-16 10:10:00,35.04,35.07,34.94,34.96,319200.0,18.1814,18.1969,18.1295,18.1399,319200.0
2013-12-16 10:20:00,34.96,34.97,34.88,34.97,389400.0,18.1399,18.145,18.0983,18.145,389400.0
2013-12-16 10:30:00,34.97,35.07,34.93,35.05,425800.0,18.145,18.1969,18.1243,18.1866,425800.0
2013-12-16 10:40:00,35.06,35.06,34.95,35.0,204000.0,18.1917,18.1917,18.1347,18.1606,204000.0
2013-12-16 10:50:00,35.0,35.07,34.99,35.05,195900.0,18.1606,18.1969,18.1554,18.1866,195900.0
2013-12-16 11:00:00,35.05,35.08,35.03,35.03,391600.0,18.1866,18.2021,18.1762,18.1762,391600.0
2013-12-16 11:10:00,35.03,35.11,35.01,35.06,264000.0,18.1762,18.2177,18.1658,18.1917,264000.0
2013-12-16 11:20:00,35.07,35.13,35.05,35.1,197400.0,18.1969,18.2281,18.1866,18.2125,197400.0
2013-12-16 11:30:00,35.1,35.2,35.08,35.2,989800.0,18.2125,18.2644,18.2021,18.2644,989800.0
2013-12-16 11:40:00,35.2,35.21,35.16,35.2,180200.0,18.2644,18.2696,18.2436,18.2644,180200.0
2013-12-16 11:50:00,35.2,35.24,35.16,35.23,283200.0,18.2644,18.2851,18.2436,18.2799,283200.0
2013-12-16 12:00:00,35.24,35.26,35.05,35.08,256100.0,18.2851,18.2955,18.1866,18.2021,256100.0
2013-12-16 12:10:00,35.08,35.22,35.05,35.05,290100.0,18.2021,18.2748,18.1866,18.1866,290100.0
2013-12-16 12:20:00,35.05,35.07,35.03,35.05,189500.0,18.1866,18.1969,18.1762,18.1866,189500.0
2013-12-16 12:30:00,35.06,35.13,35.06,35.1,118200.0,18.1917,18.2281,18.1917,18.2125,118200.0
2013-12-16 12:40:00,35.1,35.12,35.09,35.1,224900.0,18.2125,18.2229,18.2073,18.2125,224900.0
2013-12-16 12:50:00,35.1,35.16,35.08,35.16,110900.0,18.2125,18.2436,18.2021,18.2436,110900.0
2013-12-16 13:00:00,35.15,35.16,35.11,35.13,219500.0,18.2384,18.2436,18.2177,18.2281,219500.0
2013-12-16 13:10:00,35.13,35.14,35.06,35.11,173000.0,18.2281,18.2332,18.1917,18.2177,173000.0
2013-12-16 13:20:00,35.11,35.15,35.08,35.1,119800.0,18.2177,18.2384,18.2021,18.2125,119800.0
2013-12-16 13:30:00,35.1,35.14,35.02,35.02,86300.0,18.2125,18.2332,18.171,18.171,86300.0
2013-12-16 13:40:00,35.02,35.12,35.01,35.1,173800.0,18.171,18.2229,18.1658,18.2125,173800.0
2013-12-16 13:50:00,35.1,35.11,35.09,35.1,106600.0,18.2125,18.2177,18.2073,18.2125,106600.0
2013-12-16 14:00:00,35.1,35.17,35.1,35.16,195100.0,18.2125,18.2488,18.2125,18.2436,195100.0
2013-12-16 14:10:00,35.15,35.17,35.12,35.12,120400.0,18.2384,18.2488,18.2229,18.2229,120400.0
2013-12-16 14:20:00,35.12,35.17,35.12,35.16,164700.0,18.2229,18.2488,18.2229,18.2436,164700.0
2013-12-16 14:30:00,35.16,35.25,35.16,35.23,192400.0,18.2436,18.2903,18.2436,18.2799,192400.0
2013-12-16 14:40:00,35.24,35.25,35.16,35.19,106700.0,18.2851,18.2903,18.2436,18.2592,106700.0
2013-12-16 14:50:00,35.19,35.19,35.12,35.14,118700.0,18.2592,18.2592,18.2229,18.2332,118700.0
2013-12-16 15:00:00,35.14,35.25,35.14,35.24,183400.0,18.2332,18.2903,18.2332,18.2851,183400.0
2013-12-16 15:10:00,35.24,35.28,35.24,35.27,316400.0,18.2851,18.3059,18.2851,18.3007,316400.0
2013-12-16 15:20:00,35.28,35.28,35.22,35.27,194300.0,18.3059,18.3059,18.2748,18.3007,194300.0
2013-12-16 15:30:00,35.26,35.31,35.24,35.29,367600.0,18.2955,18.3215,18.2851,18.3111,367600.0
2013-12-16 15:40:00,35.29,35.37,35.28,35.35,758600.0,18.3111,18.3526,18.3059,18.3422,758600.0
2013-12-16 15:50:00,35.35,35.45,35.3,35.34,999600.0,18.3422,18.3941,18.3163,18.337,999600.0
2013-12-17 09:30:00,36.27,37.33,35.67,37.02,2113000.0,18.8196,19.3696,18.5083,19.2087,2113000.0
2013-12-17 09:40:00,36.97,37.13,36.75,36.76,1717200.0,19.1828,19.2658,19.0686,19.0738,1717200.0
2013-12-17 09:50:00,36.76,36.8,36.66,36.75,1062600.0,19.0738,19.0946,19.0219,19.0686,1062600.0
2013-12-17 10:00:00,36.75,37.11,36.74,36.96,1090600.0,19.0686,19.2554,19.0634,19.1776,1090600.0
2013-12-17 10:10:00,36.95,36.96,36.8,36.83,1078800.0,19.1724,19.1776,19.0946,19.1101,1078800.0
2013-12-17 10:20:00,36.82,36.83,36.66,36.73,686500.0,19.105,19.1101,19.0219,19.0583,686500.0
2013-12-17 10:30:00,36.72,36.73,36.5,36.51,522300.0,19.0531,19.0583,18.9389,18.9441,522300.0
2013-12-17 10:40:00,36.51,36.53,36.21,36.22,907600.0,18.9441,18.9545,18.7884,18.7936,907600.0
2013-12-17 10:50:00,36.23,36.4,36.12,36.18,598700.0,18.7988,18.887,18.7417,18.7729,598700.0
2013-12-17 11:00:00,36.17,36.48,36.17,36.48,271900.0,18.7677,18.9285,18.7677,18.9285,271900.0
2013-12-17 11:10:00,36.47,36.53,36.25,36.3,262800.0,18.9234,18.9545,18.8092,18.8351,262800.0
2013-12-17 11:20:00,36.3,36.37,36.3,36.31,205900.0,18.8351,18.8715,18.8351,18.8403,205900.0
2013-12-17 11:30:00,36.32,36.52,36.32,36.49,258500.0,18.8455,18.9493,18.8455,18.9337,258500.0
2013-12-17 11:40:00,36.48,36.52,36.39,36.48,165500.0,18.9285,18.9493,18.8818,18.9285,165500.0
2013-12-17 11:50:00,36.48,36.48,36.31,36.32,106100.0,18.9285,18.9285,18.8403,18.8455,106100.0
2013-12-17 12:00:00,36.31,36.51,36.3,36.5,135300.0,18.8403,18.9441,18.8351,18.9389,135300.0
2013-12-17 12:10:00,36.5,36.51,36.44,36.47,125700.0,18.9389,18.9441,18.9078,18.9234,125700.0
2013-12-17 12:20:00,36.46,36.51,36.43,36.47,214800.0,18.9182,18.9441,18.9026,18.9234,214800.0
2013-12-17 12:30:00,36.47,36.48,36.35,36.37,228600.0,18.9234,18.9285,18.8611,18.8715,228600.0
2013-12-17 12:40:00,36.37,36.46,36.36,36.39,270700.0,18.8715,18.9182,18.8663,18.8818,270700.0
2013-12-17 12:50:00,36.39,36.42,36.3,36.42,207000.0,18.8818,18.8974,18.8351,18.8974,207000.0
2013-12-17 13:00:00,36.41,36.47,36.35,36.38,193300.0,18.8922,18.9234,18.8611,18.8767,193300.0
2013-12-17 13:10:00,36.38,36.54,36.38,36.52,209100.0,18.8767,18.9597,18.8767,18.9493,209100.0
2013-12-17 13:20:00,36.52,36.65,36.51,36.57,279200.0,18.9493,19.0167,18.9441,18.9752,279200.0
2013-12-17 13:30:00,36.57,36.58,36.5,36.54,224000.0,18.9752,18.9804,18.9389,18.9597,224000.0
2013-12-17 13:40:00,36.55,36.71,36.55,36.69,299200.0,18.9649,19.0479,18.9649,19.0375,299200.0
2013-12-17 13:50:00,36.69,36.78,36.64,36.76,473400.0,19.0375,19.0842,19.0116,19.0738,473400.0
2013-12-17 14:00:00,36.76,36.8,36.7,36.76,445300.0,19.0738,19.0946,19.0427,19.0738,445300.0
2013-12-17 14:10:00,36.76,36.82,36.73,36.74,324400.0,19.0738,19.105,19.0583,19.0634,324400.0
2013-12-17 14:20:00,36.73,36.79,36.7,36.72,234500.0,19.0583,19.0894,19.0427,19.0531,234500.0
2013-12-17 14:30:00,36.71,36.72,36.61,36.67,189000.0,19.0479,19.0531,18.996,19.0271,189000.0
2013-12-17 14:40:00,36.67,36.78,36.66,36.72,256700.0,19.0271,19.0842,19.0219,19.0531,256700.0
2013-12-17 14:50:00,36.72,36.77,36.64,36.77,214500.0,19.0531,19.079,19.0116,19.079,214500.0
2013-12-17 15:00:00,36.77,36.8,36.75,36.79,249000.0,19.079,19.0946,19.0686,19.0894,249000.0
2013-12-17 15:10:00,36.8,36.8,36.71,36.8,252600.0,19.0946,19.0946,19.0479,19.0946,252600.0
2013-12-17 15:20:00,36.8,37.0,36.8,36.93,632300.0,19.0946,19.1984,19.0946,19.162,632300.0
2013-12-17 15:30:00,36.94,36.94,36.81,36.81,650900.0,19.1672,19.1672,19.0998,19.0998,650900.0
2013-12-17 15:40:00,36.81,36.82,36.69,36.79,1261800.0,19.0998,19.105,19.0375,19.0894,1261800.0
2013-12-17 15:50:00,36.79,36.84,36.75,36.84,1686600.0,19.0894,19.1153,19.0686,19.1153,1686600.0
2013-12-18 09:30:00,36.81,37.03,36.72,36.9,466300.0,19.0998,19.2139,19.0531,19.1465,466300.0
2013-12-18 09:40:00,36.88,37.07,36.87,36.89,443200.0,19.1361,19.2347,19.1309,19.1413,443200.0
2013-12-18 09:50:00,36.9,36.9,36.79,36.85,403500.0,19.1465,19.1465,19.0894,19.1205,403500.0
2013-12-18 10:00:00,36.86,36.96,36.83,36.87,222800.0,19.1257,19.1776,19.1101,19.1309,222800.0
2013-12-18 10:10:00,36.87,36.87,36.67,36.7,150800.0,19.1309,19.1309,19.0271,19.0427,150800.0
2013-12-18 10:20:00,36.69,36.75,36.67,36.72,129700.0,19.0375,19.0686,19.0271,19.0531,129700.0
2013-12-18 10:30:00,36.72,36.75,36.65,36.69,301900.0,19.0531,19.0686,19.0167,19.0375,301900.0
2013-12-18 10:40:00,36.69,36.74,36.68,36.68,329900.0,19.0375,19.0634,19.0323,19.0323,329900.0
2013-12-18 10:50:00,36.69,36.74,36.66,36.66,239800.0,19.0375,19.0634,19.0219,19.0219,239800.0
2013-12-18 11:00:00,36.67,36.7,36.63,36.7,128400.0,19.0271,19.0427,19.0064,19.0427,128400.0
2013-12-18 11:10:00,36.69,36.69,36.58,36.63,107600.0,19.0375,19.0375,18.9804,19.0064,107600.0
2013-12-18 11:20:00,36.62,36.62,36.58,36.61,56200.0,19.0012,19.0012,18.9804,18.996,56200.0
2013-12-18 11:30:00,36.6,36.62,36.57,36.59,69800.0,18.9908,19.0012,18.9752,18.9856,69800.0
2013-12-18 11:40:00,36.59,36.6,36.51,36.52,73200.0,18.9856,18.9908,18.9441,18.9493,73200.0
2013-12-18 11:50:00,36.52,36.57,36.49,36.5,73400.0,18.9493,18.9752,18.9337,18.9389,73400.0
2013-12-18 12:00:00,36.51,36.56,36.5,36.51,67200.0,18.9441,18.9701,18.9389,18.9441,67200.0
2013-12-18 12:10:00,36.51,36.56,36.49,36.54,121500.0,18.9441,18.9701,18.9337,18.9597,121500.0
2013-12-18 12:20:00,36.55,36.55,36.5,36.54,87900.0,18.9649,18.9649,18.9389,18.9597,87900.0
2013-12-18 12:30:00,36.54,36.55,36.48,36.52,167300.0,18.9597,18.9649,18.9285,18.9493,167300.0
2013-12-18 12:40:00,36.53,36.56,36.49,36.52,151400.0,18.9545,18.9701,18.9337,18.9493,151400.0
2013-12-18 12:50:00,36.52,36.54,36.47,36.48,159000.0,18.9493,18.9597,18.9234,18.9285,159000.0
2013-12-18 13:00:00,36.47,36.47,36.4,36.4,166900.0,18.9234,18.9234,18.887,18.887,166900.0
2013-12-18 13:10:00,36.4,36.4,36.23,36.37,174800.0,18.887,18.887,18.7988,18.8715,174800.0
2013-12-18 13:20:00,36.36,36.42,36.34,36.36,121900.0,18.8663,18.8974,18.8559,18.8663,121900.0
2013-12-18 13:30:00,36.36,36.45,36.35,36.45,105300.0,18.8663,18.913,18.8611,18.913,105300.0
2013-12-18 13:40:00,36.45,36.48,36.4,36.41,79500.0,18.913,18.9285,18.887,18.8922,79500.0
2013-12-18 13:50:00,36.4,36.52,36.28,36.4,242000.0,18.887,18.9493,18.8248,18.887,242000.0
2013-12-18 14:00:00,36.41,36.71,36.09,36.6,678600.0,18.8922,19.0479,18.7262,18.9908,678600.0
2013-12-18 14:10:00,36.6,36.65,36.36,36.46,321300.0,18.9908,19.0167,18.8663,18.9182,321300.0
2013-12-18 14:20:00,36.46,36.52,36.39,36.46,186600.0,18.9182,18.9493,18.8818,18.9182,186600.0
2013-12-18 14:30:00,36.45,36.65,36.45,36.63,553300.0,18.913,19.0167,18.913,19.0064,553300.0
2013-12-18 14:40:00,36.63,36.64,36.45,36.48,322400.0,19.0064,19.0116,18.913,18.9285,322400.0
2013-12-18 14:50:00,36.47,36.61,36.47,36.56,493400.0,18.9234,18.996,18.9234,18.9701,493400.0
2013-12-18 15:00:00,36.56,36.64,36.52,36.63,335400.0,18.9701,19.0116,18.9493,19.0064,335400.0
2013-12-18 15:10:00,36.64,36.79,36.63,36.75,374700.0,19.0116,19.0894,19.0064,19.0686,374700.0
2013-12-18 15:20:00,36.75,36.76,36.52,36.59,370000.0,19.0686,19.0738,18.9493,18.9856,370000.0
2013-12-18 15:30:00,36.59,36.67,36.57,36.66,370600.0,18.9856,19.0271,18.9752,19.0219,370600.0
2013-12-18 15:40:00,36.65,36.66,36.54,36.55,930500.0,19.0167,19.0219,18.9597,18.9649,930500.0
2013-12-18 15:50:00,36.55,36.65,36.51,36.64,1483000.0,18.9649,19.0167,18.9441,19.0116,1483000.0
2013-12-19 09:30:00,36.66,36.66,36.39,36.44,141300.0,19.0219,19.0219,18.8818,18.9078,141300.0
2013-12-19 09:40:00,36.44,36.44,36.26,36.3,130900.0,18.9078,18.9078,18.8144,18.8351,130900.0
2013-12-19 09:50:00,36.29,36.42,36.29,36.42,125900.0,18.83,18.8974,18.83,18.8974,125900.0
2013-12-19 10:00:00,36.42,36.55,36.42,36.49,391300.0,18.8974,18.9649,18.8974,18.9337,391300.0
2013-12-19 10:10:00,36.48,36.54,36.43,36.54,246000.0,18.9285,18.9597,18.9026,18.9597,246000.0
2013-12-19 10:20:00,36.53,36.54,36.45,36.45,122500.0,18.9545,18.9597,18.913,18.913,122500.0
2013-12-19 10:30:00,36.46,36.59,36.46,36.59,142100.0,18.9182,18.9856,18.9182,18.9856,142100.0
2013-12-19 10:40:00,36.59,36.64,36.58,36.64,202100.0,18.9856,19.0116,18.9804,19.0116,202100.0
2013-12-19 10:50:00,36.63,36.72,36.59,36.67,171700.0,19.0064,19.0531,18.9856,19.0271,171700.0
2013-12-19 11:00:00,36.67,36.67,36.59,36.65,79600.0,19.0271,19.0271,18.9856,19.0167,79600.0
2013-12-19 11:10:00,36.65,36.7,36.64,36.64,53900.0,19.0167,19.0427,19.0116,19.0116,53900.0
2013-12-19 11:20:00,36.64,36.76,36.61,36.75,103700.0,19.0116,19.0738,18.996,19.0686,103700.0
2013-12-19 11:30:00,36.75,36.76,36.65,36.65,127700.0,19.0686,19.0738,19.0167,19.0167,127700.0
2013-12-19 11:40:00,36.66,36.84,36.65,36.84,210200.0,19.0219,19.1153,19.0167,19.1153,210200.0
2013-12-19 11:50:00,36.83,36.91,36.81,36.88,282100.0,19.1101,19.1517,19.0998,19.1361,282100.0
2013-12-19 12:00:00,36.88,36.89,36.81,36.83,114000.0,19.1361,19.1413,19.0998,19.1101,114000.0
2013-12-19 12:10:00,36.84,36.85,36.77,36.77,77600.0,19.1153,19.1205,19.079,19.079,77600.0
2013-12-19 12:20:00,36.76,36.83,36.75,36.81,61000.0,19.0738,19.1101,19.0686,19.0998,61000.0
2013-12-19 12:30:00,36.81,36.85,36.78,36.78,50800.0,19.0998,19.1205,19.0842,19.0842,50800.0
2013-12-19 12:40:00,36.79,36.85,36.75,36.76,82000.0,19.0894,19.1205,19.0686,19.0738,82000.0
2013-12-19 12:50:00,36.76,36.77,36.75,36.77,60000.0,19.0738,19.079,19.0686,19.079,60000.0
2013-12-19 13:00:00,36.77,36.78,36.72,36.72,146900.0,19.079,19.0842,19.0531,19.0531,146900.0
2013-12-19 13:10:00,36.73,36.75,36.68,36.73,193100.0,19.0583,19.0686,19.0323,19.0583,193100.0
2013-12-19 13:20:00,36.72,36.73,36.67,36.69,69600.0,19.0531,19.0583,19.0271,19.0375,69600.0
2013-12-19 13:30:00,36.69,36.81,36.69,36.79,81400.0,19.0375,19.0998,19.0375,19.0894,81400.0
2013-12-19 13:40:00,36.79,36.84,36.78,36.83,110800.0,19.0894,19.1153,19.0842,19.1101,110800.0
2013-12-19 13:50:00,36.82,36.85,36.79,36.82,88500.0,19.105,19.1205,19.0894,19.105,88500.0
2013-12-19 14:00:00,36.83,36.84,36.79,36.84,94600.0,19.1101,19.1153,19.0894,19.1153,94600.0
2013-12-19 14:10:00,36.83,36.86,36.82,36.84,74000.0,19.1101,19.1257,19.105,19.1153,74000.0
2013-12-19 14:20:00,36.84,36.86,36.78,36.81,79700.0,19.1153,19.1257,19.0842,19.0998,79700.0
2013-12-19 14:30:00,36.81,36.84,36.8,36.81,44500.0,19.0998,19.1153,19.0946,19.0998,44500.0
2013-12-19 14:40:00,36.81,36.85,36.8,36.8,64900.0,19.0998,19.1205,19.0946,19.0946,64900.0
2013-12-19 14:50:00,36.8,36.86,36.79,36.86,72300.0,19.0946,19.1257,19.0894,19.1257,72300.0
2013-12-19 15:00:00,36.86,36.86,36.84,36.84,110200.0,19.1257,19.1257,19.1153,19.1153,110200.0
2013-12-19 15:10:00,36.84,36.9,36.82,36.9,145900.0,19.1153,19.1465,19.105,19.1465,145900.0
2013-12-19 15:20:00,36.89,36.93,36.84,36.85,133900.0,19.1413,19.162,19.1153,19.1205,133900.0
2013-12-19 15:30:00,36.85,36.89,36.83,36.85,133500.0,19.1205,19.1413,19.1101,19.1205,133500.0
2013-12-19 15:40:00,36.85,36.89,36.78,36.81,265700.0,19.1205,19.1413,19.0842,19.0998,265700.0
2013-12-19 15:50:00,36.81,36.93,36.77,36.88,977400.0,19.0998,19.162,19.079,19.1361,977400.0
2013-12-20 09:30:00,37.01,37.05,36.83,37.01,831700.0,19.2035,19.2243,19.1101,19.2035,831700.0
2013-12-20 09:40:00,37.02,37.18,37.02,37.05,192600.0,19.2087,19.2918,19.2087,19.2243,192600.0
2013-12-20 09:50:00,37.05,37.05,36.92,37.0,153000.0,19.2243,19.2243,19.1568,19.1984,153000.0
2013-12-20 10:00:00,37.0,37.06,36.95,37.06,92600.0,19.1984,19.2295,19.1724,19.2295,92600.0
2013-12-20 10:10:00,37.06,37.12,36.98,37.11,300500.0,19.2295,19.2606,19.188,19.2554,300500.0
2013-12-20 10:20:00,37.12,37.21,37.11,37.14,170900.0,19.2606,19.3073,19.2554,19.271,170900.0
2013-12-20 10:30:00,37.13,37.27,37.13,37.23,170200.0,19.2658,19.3385,19.2658,19.3177,170200.0
2013-12-20 10:40:00,37.23,37.26,37.21,37.25,127800.0,19.3177,19.3333,19.3073,19.3281,127800.0
2013-12-20 10:50:00,37.25,37.3,37.18,37.19,159500.0,19.3281,19.354,19.2918,19.2969,159500.0
2013-12-20 11:00:00,37.18,37.21,37.14,37.17,129300.0,19.2918,19.3073,19.271,19.2866,129300.0
2013-12-20 11:10:00,37.17,37.19,37.13,37.13,97600.0,19.2866,19.2969,19.2658,19.2658,97600.0
2013-12-20 11:20:00,37.13,37.16,37.1,37.13,134800.0,19.2658,19.2814,19.2502,19.2658,134800.0
2013-12-20 11:30:00,37.14,37.22,37.14,37.2,155400.0,19.271,19.3125,19.271,19.3021,155400.0
2013-12-20 11:40:00,37.2,37.26,37.19,37.24,151400.0,19.3021,19.3333,19.2969,19.3229,151400.0
2013-12-20 11:50:00,37.24,37.25,37.19,37.23,108500.0,19.3229,19.3281,19.2969,19.3177,108500.0
2013-12-20 12:00:00,37.25,37.27,37.2,37.21,193200.0,19.3281,19.3385,19.3021,19.3073,193200.0
2013-12-20 12:10:00,37.2,37.2,37.13,37.17,79500.0,19.3021,19.3021,19.2658,19.2866,79500.0
2013-12-20 12:20:00,37.17,37.19,37.14,37.16,105000.0,19.2866,19.2969,19.271,19.2814,105000.0
2013-12-20 12:30:00,37.16,37.19,37.11,37.11,78000.0,19.2814,19.2969,19.2554,19.2554,78000.0
2013-12-20 12:40:00,37.11,37.14,37.09,37.12,70500.0,19.2554,19.271,19.2451,19.2606,70500.0
2013-12-20 12:50:00,37.12,37.15,37.1,37.11,68100.0,19.2606,19.2762,19.2502,19.2554,68100.0
2013-12-20 13:00:00,37.11,37.23,37.1,37.22,178300.0,19.2554,19.3177,19.2502,19.3125,178300.0
2013-12-20 13:10:00,37.22,37.22,37.18,37.2,131900.0,19.3125,19.3125,19.2918,19.3021,131900.0
2013-12-20 13:20:00,37.19,37.22,37.19,37.2,82000.0,19.2969,19.3125,19.2969,19.3021,82000.0
2013-12-20 13:30:00,37.2,37.22,37.18,37.2,148500.0,19.3021,19.3125,19.2918,19.3021,148500.0
2013-12-20 13:40:00,37.21,37.21,37.17,37.18,99900.0,19.3073,19.3073,19.2866,19.2918,99900.0
2013-12-20 13:50:00,37.18,37.19,37.14,37.15,103000.0,19.2918,19.2969,19.271,19.2762,103000.0
2013-12-20 14:00:00,37.14,37.14,37.08,37.11,200200.0,19.271,19.271,19.2399,19.2554,200200.0
2013-12-20 14:10:00,37.11,37.11,37.08,37.09,122400.0,19.2554,19.2554,19.2399,19.2451,122400.0
2013-12-20 14:20:00,37.09,37.09,37.0,37.01,123000.0,19.2451,19.2451,19.1984,19.2035,123000.0
2013-12-20 14:30:00,37.01,37.06,37.0,37.05,143100.0,19.2035,19.2295,19.1984,19.2243,143100.0
2013-12-20 14:40:00,37.06,37.11,37.05,37.08,175800.0,19.2295,19.2554,19.2243,19.2399,175800.0
2013-12-20 14:50:00,37.08,37.08,36.96,36.98,124100.0,19.2399,19.2399,19.1776,19.188,124100.0
2013-12-20 15:00:00,36.98,37.06,36.96,37.05,153300.0,19.188,19.2295,19.1776,19.2243,153300.0
2013-12-20 15:10:00,37.05,37.13,37.05,37.12,96900.0,19.2243,19.2658,19.2243,19.2606,96900.0
2013-12-20 15:20:00,37.13,37.14,37.11,37.12,171100.0,19.2658,19.271,19.2554,19.2606,171100.0
2013-12-20 15:30:00,37.12,37.13,37.09,37.13,309900.0,19.2606,19.2658,19.2451,19.2658,309900.0
2013-12-20 15:40:00,37.13,37.14,37.04,37.05,629700.0,19.2658,19.271,19.2191,19.2243,629700.0
2013-12-20 15:50:00,37.04,37.07,36.97,37.02,1135600.0,19.2191,19.2347,19.1828,19.2087,1135600.0
2013-12-23 09:30:00,37.3,37.34,37.2,37.27,133800.0,19.354,19.3748,19.3021,19.3385,133800.0
2013-12-23 09:40:00,37.27,37.44,37.26,37.43,184300.0,19.3385,19.4267,19.3333,19.4215,184300.0
2013-12-23 09:50:00,37.44,37.5,37.3,37.32,168400.0,19.4267,19.4578,19.354,19.3644,168400.0
2013-12-23 10:00:00,37.31,37.42,37.26,37.32,97800.0,19.3592,19.4163,19.3333,19.3644,97800.0
2013-12-23 10:10:00,37.32,37.5,37.32,37.5,71800.0,19.3644,19.4578,19.3644,19.4578,71800.0
2013-12-23 10:20:00,37.5,37.58,37.48,37.58,137900.0,19.4578,19.4993,19.4474,19.4993,137900.0
2013-12-23 10:30:00,37.58,37.7,37.54,37.61,171500.0,19.4993,19.5616,19.4785,19.5149,171500.0
2013-12-23 10:40:00,37.61,37.65,37.56,37.64,97400.0,19.5149,19.5356,19.4889,19.5304,97400.0
2013-12-23 10:50:00,37.63,37.71,37.63,37.69,92200.0,19.5252,19.5668,19.5252,19.5564,92200.0
2013-12-23 11:00:00,37.69,37.73,37.62,37.63,130900.0,19.5564,19.5771,19.5201,19.5252,130900.0
2013-12-23 11:10:00,37.62,37.78,37.62,37.74,187200.0,19.5201,19.6031,19.5201,19.5823,187200.0
2013-12-23 11:20:00,37.75,37.82,37.74,37.82,131600.0,19.5875,19.6238,19.5823,19.6238,131600.0
2013-12-23 11:30:00,37.82,37.91,37.81,37.89,127900.0,19.6238,19.6705,19.6186,19.6602,127900.0
2013-12-23 11:40:00,37.88,37.91,37.87,37.89,82300.0,19.655,19.6705,19.6498,19.6602,82300.0
2013-12-23 11:50:00,37.9,37.95,37.89,37.93,109400.0,19.6653,19.6913,19.6602,19.6809,109400.0
2013-12-23 12:00:00,37.93,37.94,37.91,37.91,116600.0,19.6809,19.6861,19.6705,19.6705,116600.0
2013-12-23 12:10:00,37.92,37.93,37.85,37.86,210300.0,19.6757,19.6809,19.6394,19.6446,210300.0
2013-12-23 12:20:00,37.87,37.91,37.83,37.91,233300.0,19.6498,19.6705,19.629,19.6705,233300.0
2013-12-23 12:30:00,37.91,37.95,37.9,37.95,133200.0,19.6705,19.6913,19.6653,19.6913,133200.0
2013-12-23 12:40:00,37.95,37.97,37.94,37.96,110100.0,19.6913,19.7017,19.6861,19.6965,110100.0
2013-12-23 12:50:00,37.97,38.0,37.96,37.97,131100.0,19.7017,19.7172,19.6965,19.7017,131100.0
2013-12-23 13:00:00,37.97,37.98,37.91,37.97,126400.0,19.7017,19.7069,19.6705,19.7017,126400.0
2013-12-23 13:10:00,37.97,38.03,37.96,38.01,163700.0,19.7017,19.7328,19.6965,19.7224,163700.0
2013-12-23 13:20:00,38.01,38.02,37.96,37.96,200500.0,19.7224,19.7276,19.6965,19.6965,200500.0
2013-12-23 13:30:00,37.96,37.96,37.81,37.81,260500.0,19.6965,19.6965,19.6186,19.6186,260500.0
2013-12-23 13:40:00,37.81,37.81,37.76,37.8,97700.0,19.6186,19.6186,19.5927,19.6135,97700.0
2013-12-23 13:50:00,37.8,37.86,37.8,37.84,201600.0,19.6135,19.6446,19.6135,19.6342,201600.0
2013-12-23 14:00:00,37.84,37.84,37.79,37.79,135900.0,19.6342,19.6342,19.6083,19.6083,135900.0
2013-12-23 14:10:00,37.79,37.82,37.74,37.75,302100.0,19.6083,19.6238,19.5823,19.5875,302100.0
2013-12-23 14:20:00,37.75,37.75,37.72,37.73,77900.0,19.5875,19.5875,19.5719,19.5771,77900.0
2013-12-23 14:30:00,37.73,37.75,37.69,37.7,132600.0,19.5771,19.5875,19.5564,19.5616,132600.0
2013-12-23 14:40:00,37.69,37.72,37.65,37.66,139700.0,19.5564,19.5719,19.5356,19.5408,139700.0
2013-12-23 14:50:00,37.66,37.7,37.62,37.65,129200.0,19.5408,19.5616,19.5201,19.5356,129200.0
2013-12-23 15:00:00,37.65,37.71,37.64,37.68,252500.0,19.5356,19.5668,19.5304,19.5512,252500.0
2013-12-23 15:10:00,37.67,37.68,37.61,37.64,225000.0,19.546,19.5512,19.5149,19.5304,225000.0
2013-12-23 15:20:00,37.65,37.65,37.58,37.62,142300.0,19.5356,19.5356,19.4993,19.5201,142300.0
2013-12-23 15:30:00,37.62,37.68,37.61,37.67,232000.0,19.5201,19.5512,19.5149,19.546,232000.0
2013-12-23 15:40:00,37.66,37.68,37.6,37.6,325100.0,19.5408,19.5512,19.5097,19.5097,325100.0
2013-12-23 15:50:00,37.6,37.63,37.58,37.6,567000.0,19.5097,19.5252,19.4993,19.5097,567000.0
2013-12-24 09:30:00,37.54,37.73,37.52,37.69,80100.0,19.4785,19.5771,19.4682,19.5564,80100.0
2013-12-24 09:40:00,37.7,37.74,37.62,37.72,93700.0,19.5616,19.5823,19.5201,19.5719,93700.0
2013-12-24 09:50:00,37.73,37.77,37.68,37.71,143800.0,19.5771,19.5979,19.5512,19.5668,143800.0
2013-12-24 10:00:00,37.72,37.76,37.66,37.73,186800.0,19.5719,19.5927,19.5408,19.5771,186800.0
2013-12-24 10:10:00,37.73,37.75,37.65,37.71,214900.0,19.5771,19.5875,19.5356,19.5668,214900.0
2013-12-24 10:20:00,37.71,37.71,37.64,37.66,286000.0,19.5668,19.5668,19.5304,19.5408,286000.0
2013-12-24 10:30:00,37.66,37.73,37.64,37.72,125300.0,19.5408,19.5771,19.5304,19.5719,125300.0
2013-12-24 10:40:00,37.72,37.75,37.67,37.68,115100.0,19.5719,19.5875,19.546,19.5512,115100.0
2013-12-24 10:50:00,37.68,37.7,37.62,37.62,64400.0,19.5512,19.5616,19.5201,19.5201,64400.0
2013-12-24 11:00:00,37.62,37.64,37.6,37.61,62700.0,19.5201,19.5304,19.5097,19.5149,62700.0
2013-12-24 11:10:00,37.61,37.64,37.57,37.57,97700.0,19.5149,19.5304,19.4941,19.4941,97700.0
2013-12-24 11:20:00,37.57,37.65,37.57,37.59,67100.0,19.4941,19.5356,19.4941,19.5045,67100.0
2013-12-24 11:30:00,37.59,37.62,37.55,37.58,110400.0,19.5045,19.5201,19.4837,19.4993,110400.0
2013-12-24 11:40:00,37.58,37.68,37.58,37.63,135700.0,19.4993,19.5512,19.4993,19.5252,135700.0
2013-12-24 11:50:00,37.64,37.65,37.6,37.63,81600.0,19.5304,19.5356,19.5097,19.5252,81600.0
2013-12-24 12:00:00,37.63,37.7,37.6,37.64,81200.0,19.5252,19.5616,19.5097,19.5304,81200.0
2013-12-24 12:10:00,37.63,37.7,37.63,37.7,53700.0,19.5252,19.5616,19.5252,19.5616,53700.0
2013-12-24 12:20:00,37.69,37.71,37.62,37.68,100900.0,19.5564,19.5668,19.5201,19.5512,100900.0
2013-12-24 12:30:00,37.67,37.68,37.6,37.64,87100.0,19.546,19.5512,19.5097,19.5304,87100.0
2013-12-24 12:40:00,37.65,37.67,37.62,37.63,207200.0,19.5356,19.546,19.5201,19.5252,207200.0
2013-12-24 12:50:00,37.63,37.7,37.6,37.69,235500.0,19.5252,19.5616,19.5097,19.5564,235500.0
2013-12-26 09:30:00,37.83,37.97,37.8,37.97,81300.0,19.629,19.7017,19.6135,19.7017,81300.0
2013-12-26 09:40:00,37.96,38.1,37.87,38.1,222800.0,19.6965,19.7691,19.6498,19.7691,222800.0
2013-12-26 09:50:00,38.1,38.14,38.03,38.1,259100.0,19.7691,19.7899,19.7328,19.7691,259100.0
2013-12-26 10:00:00,38.09,38.1,37.99,38.05,109500.0,19.7639,19.7691,19.712,19.7432,109500.0
2013-12-26 10:10:00,38.05,38.12,38.02,38.09,84600.0,19.7432,19.7795,19.7276,19.7639,84600.0
2013-12-26 10:20:00,38.09,38.12,38.05,38.1,105700.0,19.7639,19.7795,19.7432,19.7691,105700.0
2013-12-26 10:30:00,38.1,38.14,38.08,38.14,103500.0,19.7691,19.7899,19.7587,19.7899,103500.0
2013-12-26 10:40:00,38.14,38.14,38.01,38.01,120300.0,19.7899,19.7899,19.7224,19.7224,120300.0
2013-12-26 10:50:00,38.01,38.12,37.99,38.1,69000.0,19.7224,19.7795,19.712,19.7691,69000.0
2013-12-26 11:00:00,38.09,38.14,38.06,38.13,89900.0,19.7639,19.7899,19.7484,19.7847,89900.0
2013-12-26 11:10:00,38.13,38.19,38.12,38.19,113900.0,19.7847,19.8158,19.7795,19.8158,113900.0
2013-12-26 11:20:00,38.19,38.27,38.19,38.23,158200.0,19.8158,19.8573,19.8158,19.8366,158200.0
2013-12-26 11:30:00,38.24,38.29,38.23,38.25,91300.0,19.8418,19.8677,19.8366,19.8469,91300.0
2013-12-26 11:40:00,38.25,38.3,38.22,38.3,75600.0,19.8469,19.8729,19.8314,19.8729,75600.0
2013-12-26 11:50:00,38.3,38.36,38.29,38.36,163400.0,19.8729,19.904,19.8677,19.904,163400.0
2013-12-26 12:00:00,38.35,38.36,38.22,38.23,79900.0,19.8988,19.904,19.8314,19.8366,79900.0
2013-12-26 12:10:00,38.23,38.23,38.16,38.19,63100.0,19.8366,19.8366,19.8002,19.8158,63100.0
2013-12-26 12:20:00,38.19,38.26,38.17,38.25,96000.0,19.8158,19.8521,19.8054,19.8469,96000.0
2013-12-26 12:30:00,38.25,38.29,38.24,38.27,51900.0,19.8469,19.8677,19.8418,19.8573,51900.0
2013-12-26 12:40:00,38.27,38.29,38.26,38.27,45300.0,19.8573,19.8677,19.8521,19.8573,45300.0
2013-12-26 12:50:00,38.27,38.28,38.22,38.23,47600.0,19.8573,19.8625,19.8314,19.8366,47600.0
2013-12-26 13:00:00,38.22,38.25,38.22,38.23,52100.0,19.8314,19.8469,19.8314,19.8366,52100.0
2013-12-26 13:10:00,38.23,38.29,38.23,38.27,61900.0,19.8366,19.8677,19.8366,19.8573,61900.0
2013-12-26 13:20:00,38.27,38.32,38.26,38.32,60500.0,19.8573,19.8833,19.8521,19.8833,60500.0
2013-12-26 13:30:00,38.32,38.32,38.3,38.32,86100.0,19.8833,19.8833,19.8729,19.8833,86100.0
2013-12-26 13:40:00,38.32,38.32,38.27,38.28,65400.0,19.8833,19.8833,19.8573,19.8625,65400.0
2013-12-26 13:50:00,38.28,38.32,38.28,38.32,86100.0,19.8625,19.8833,19.8625,19.8833,86100.0
2013-12-26 14:00:00,38.32,38.32,38.28,38.32,74800.0,19.8833,19.8833,19.8625,19.8833,74800.0
2013-12-26 14:10:00,38.32,38.37,38.3,38.37,126700.0,19.8833,19.9092,19.8729,19.9092,126700.0
2013-12-26 14:20:00,38.36,38.42,38.36,38.42,137600.0,19.904,19.9352,19.904,19.9352,137600.0
2013-12-26 14:30:00,38.41,38.41,38.34,38.34,68600.0,19.93,19.93,19.8936,19.8936,68600.0
2013-12-26 14:40:00,38.34,38.34,38.25,38.25,81000.0,19.8936,19.8936,19.8469,19.8469,81000.0
2013-12-26 14:50:00,38.26,38.26,38.22,38.23,76400.0,19.8521,19.8521,19.8314,19.8366,76400.0
2013-12-26 15:00:00,38.23,38.26,38.16,38.21,168100.0,19.8366,19.8521,19.8002,19.8262,168100.0
2013-12-26 15:10:00,38.2,38.2,38.12,38.13,77300.0,19.821,19.821,19.7795,19.7847,77300.0
2013-12-26 15:20:00,38.12,38.17,38.08,38.13,240800.0,19.7795,19.8054,19.7587,19.7847,240800.0
2013-12-26 15:30:00,38.13,38.2,38.12,38.18,221100.0,19.7847,19.821,19.7795,19.8106,221100.0
2013-12-26 15:40:00,38.19,38.22,38.14,38.21,299200.0,19.8158,19.8314,19.7899,19.8262,299200.0
2013-12-26 15:50:00,38.2,38.24,38.18,38.23,801100.0,19.821,19.8418,19.8106,19.8366,801100.0
2013-12-27 09:30:00,38.23,38.23,37.76,37.83,174400.0,19.8366,19.8366,19.5927,19.629,174400.0
2013-12-27 09:40:00,37.84,37.98,37.76,37.92,124400.0,19.6342,19.7069,19.5927,19.6757,124400.0
2013-12-27 09:50:00,37.92,37.98,37.8,37.82,107700.0,19.6757,19.7069,19.6135,19.6238,107700.0
2013-12-27 10:00:00,37.81,37.92,37.8,37.9,114500.0,19.6186,19.6757,19.6135,19.6653,114500.0
2013-12-27 10:10:00,37.89,38.04,37.89,37.97,139100.0,19.6602,19.738,19.6602,19.7017,139100.0
2013-12-27 10:20:00,37.97,38.07,37.95,38.07,77500.0,19.7017,19.7536,19.6913,19.7536,77500.0
2013-12-27 10:30:00,38.07,38.17,38.04,38.08,157700.0,19.7536,19.8054,19.738,19.7587,157700.0
2013-12-27 10:40:00,38.09,38.18,38.07,38.14,164000.0,19.7639,19.8106,19.7536,19.7899,164000.0
2013-12-27 10:50:00,38.14,38.19,38.12,38.15,111000.0,19.7899,19.8158,19.7795,19.7951,111000.0
2013-12-27 11:00:00,38.15,38.25,38.15,38.19,94000.0,19.7951,19.8469,19.7951,19.8158,94000.0
2013-12-27 11:10:00,38.19,38.23,38.13,38.21,75700.0,19.8158,19.8366,19.7847,19.8262,75700.0
2013-12-27 11:20:00,38.2,38.24,38.11,38.21,100200.0,19.821,19.8418,19.7743,19.8262,100200.0
2013-12-27 11:30:00,38.22,38.34,38.2,38.3,94200.0,19.8314,19.8936,19.821,19.8729,94200.0
2013-12-27 11:40:00,38.3,38.38,38.26,38.26,54600.0,19.8729,19.9144,19.8521,19.8521,54600.0
2013-12-27 11:50:00,38.26,38.28,38.21,38.21,57300.0,19.8521,19.8625,19.8262,19.8262,57300.0
2013-12-27 12:00:00,38.21,38.26,38.18,38.18,51200.0,19.8262,19.8521,19.8106,19.8106,51200.0
2013-12-27 12:10:00,38.19,38.28,38.18,38.24,72800.0,19.8158,19.8625,19.8106,19.8418,72800.0
2013-12-27 12:20:00,38.25,38.34,38.24,38.31,56200.0,19.8469,19.8936,19.8418,19.8781,56200.0
2013-12-27 12:30:00,38.32,38.36,38.28,38.33,56600.0,19.8833,19.904,19.8625,19.8885,56600.0
2013-12-27 12:40:00,38.33,38.33,38.26,38.29,41700.0,19.8885,19.8885,19.8521,19.8677,41700.0
2013-12-27 12:50:00,38.28,38.33,38.27,38.28,31600.0,19.8625,19.8885,19.8573,19.8625,31600.0
2013-12-27 13:00:00,38.28,38.35,38.27,38.28,57600.0,19.8625,19.8988,19.8573,19.8625,57600.0
2013-12-27 13:10:00,38.28,38.32,38.27,38.28,52700.0,19.8625,19.8833,19.8573,19.8625,52700.0
2013-12-27 13:20:00,38.27,38.3,38.26,38.26,42000.0,19.8573,19.8729,19.8521,19.8521,42000.0
2013-12-27 13:30:00,38.27,38.35,38.25,38.32,50500.0,19.8573,19.8988,19.8469,19.8833,50500.0
2013-12-27 13:40:00,38.33,38.34,38.28,38.3,67700.0,19.8885,19.8936,19.8625,19.8729,67700.0
2013-12-27 13:50:00,38.3,38.34,38.26,38.26,49900.0,19.8729,19.8936,19.8521,19.8521,49900.0
2013-12-27 14:00:00,38.27,38.34,38.27,38.33,46200.0,19.8573,19.8936,19.8573,19.8885,46200.0
2013-12-27 14:10:00,38.33,38.36,38.29,38.35,49400.0,19.8885,19.904,19.8677,19.8988,49400.0
2013-12-27 14:20:00,38.36,38.4,38.34,38.34,69900.0,19.904,19.9248,19.8936,19.8936,69900.0
2013-12-27 14:30:00,38.34,38.37,38.33,38.33,63000.0,19.8936,19.9092,19.8885,19.8885,63000.0
2013-12-27 14:40:00,38.34,38.36,38.29,38.36,45200.0,19.8936,19.904,19.8677,19.904,45200.0
2013-12-27 14:50:00,38.35,38.37,38.3,38.3,61400.0,19.8988,19.9092,19.8729,19.8729,61400.0
2013-12-27 15:00:00,38.31,38.33,38.27,38.28,98800.0,19.8781,19.8885,19.8573,19.8625,98800.0
2013-12-27 15:10:00,38.27,38.3,38.25,38.28,55300.0,19.8573,19.8729,19.8469,19.8625,55300.0
2013-12-27 15:20:00,38.28,38.31,38.26,38.27,106700.0,19.8625,19.8781,19.8521,19.8573,106700.0
2013-12-27 15:30:00,38.27,38.3,38.23,38.25,123100.0,19.8573,19.8729,19.8366,19.8469,123100.0
2013-12-27 15:40:00,38.25,38.31,38.24,38.28,190600.0,19.8469,19.8781,19.8418,19.8625,190600.0
2013-12-27 15:50:00,38.29,38.33,38.28,38.3,235300.0,19.8677,19.8885,19.8625,19.8729,235300.0
2013-12-30 09:30:00,38.41,38.46,38.29,38.39,102600.0,19.93,19.9559,19.8677,19.9196,102600.0
2013-12-30 09:40:00,38.39,38.48,38.36,38.44,116000.0,19.9196,19.9663,19.904,19.9455,116000.0
2013-12-30 09:50:00,38.43,38.45,38.33,38.35,88000.0,19.9403,19.9507,19.8885,19.8988,88000.0
2013-12-30 10:00:00,38.35,38.42,38.34,38.38,93700.0,19.8988,19.9352,19.8936,19.9144,93700.0
2013-12-30 10:10:00,38.37,38.49,38.37,38.44,147300.0,19.9092,19.9715,19.9092,19.9455,147300.0
2013-12-30 10:20:00,38.45,38.45,38.31,38.34,114100.0,19.9507,19.9507,19.8781,19.8936,114100.0
2013-12-30 10:30:00,38.34,38.41,38.29,38.35,358200.0,19.8936,19.93,19.8677,19.8988,358200.0
2013-12-30 10:40:00,38.35,38.39,38.3,38.36,92000.0,19.8988,19.9196,19.8729,19.904,92000.0
2013-12-30 10:50:00,38.35,38.36,38.27,38.3,62200.0,19.8988,19.904,19.8573,19.8729,62200.0
2013-12-30 11:00:00,38.3,38.41,38.3,38.37,62000.0,19.8729,19.93,19.8729,19.9092,62000.0
2013-12-30 11:10:00,38.37,38.37,38.32,38.34,60100.0,19.9092,19.9092,19.8833,19.8936,60100.0
2013-12-30 11:20:00,38.34,38.36,38.31,38.33,63100.0,19.8936,19.904,19.8781,19.8885,63100.0
2013-12-30 11:30:00,38.34,38.38,38.3,38.33,73300.0,19.8936,19.9144,19.8729,19.8885,73300.0
2013-12-30 11:40:00,38.33,38.4,38.27,38.38,103200.0,19.8885,19.9248,19.8573,19.9144,103200.0
2013-12-30 11:50:00,38.38,38.43,38.38,38.4,52700.0,19.9144,19.9403,19.9144,19.9248,52700.0
2013-12-30 12:00:00,38.4,38.48,38.4,38.48,61200.0,19.9248,19.9663,19.9248,19.9663,61200.0
2013-12-30 12:10:00,38.48,38.48,38.36,38.36,95700.0,19.9663,19.9663,19.904,19.904,95700.0
2013-12-30 12:20:00,38.36,38.4,38.34,38.34,56600.0,19.904,19.9248,19.8936,19.8936,56600.0
2013-12-30 12:30:00,38.34,38.37,38.32,38.34,37700.0,19.8936,19.9092,19.8833,19.8936,37700.0
2013-12-30 12:40:00,38.35,38.36,38.31,38.33,113800.0,19.8988,19.904,19.8781,19.8885,113800.0
2013-12-30 12:50:00,38.32,38.34,38.25,38.25,45700.0,19.8833,19.8936,19.8469,19.8469,45700.0
2013-12-30 13:00:00,38.25,38.29,38.25,38.28,35400.0,19.8469,19.8677,19.8469,19.8625,35400.0
2013-12-30 13:10:00,38.28,38.37,38.27,38.34,90400.0,19.8625,19.9092,19.8573,19.8936,90400.0
2013-12-30 13:20:00,38.34,38.35,38.32,38.35,42000.0,19.8936,19.8988,19.8833,19.8988,42000.0
2013-12-30 13:30:00,38.35,38.37,38.34,38.36,64600.0,19.8988,19.9092,19.8936,19.904,64600.0
2013-12-30 13:40:00,38.36,38.37,38.31,38.32,55600.0,19.904,19.9092,19.8781,19.8833,55600.0
2013-12-30 13:50:00,38.33,38.45,38.33,38.44,64700.0,19.8885,19.9507,19.8885,19.9455,64700.0
2013-12-30 14:00:00,38.43,38.52,38.43,38.52,94200.0,19.9403,19.987,19.9403,19.987,94200.0
2013-12-30 14:10:00,38.52,38.56,38.48,38.54,76100.0,19.987,20.0078,19.9663,19.9974,76100.0
2013-12-30 14:20:00,38.53,38.58,38.53,38.55,100700.0,19.9922,20.0182,19.9922,20.0026,100700.0
2013-12-30 14:30:00,38.55,38.6,38.54,38.6,91700.0,20.0026,20.0286,19.9974,20.0286,91700.0
2013-12-30 14:40:00,38.6,38.61,38.57,38.58,94200.0,20.0286,20.0337,20.013,20.0182,94200.0
2013-12-30 14:50:00,38.59,38.59,38.53,38.55,106100.0,20.0234,20.0234,19.9922,20.0026,106100.0
2013-12-30 15:00:00,38.55,38.58,38.52,38.56,93800.0,20.0026,20.0182,19.987,20.0078,93800.0
2013-12-30 15:10:00,38.56,38.6,38.54,38.54,101600.0,20.0078,20.0286,19.9974,19.9974,101600.0
2013-12-30 15:20:00,38.54,38.56,38.5,38.51,116900.0,19.9974,20.0078,19.9767,19.9819,116900.0
2013-12-30 15:30:00,38.51,38.51,38.42,38.43,146700.0,19.9819,19.9819,19.9352,19.9403,146700.0
2013-12-30 15:40:00,38.44,38.45,38.39,38.42,203000.0,19.9455,19.9507,19.9196,19.9352,203000.0
2013-12-30 15:50:00,38.42,38.45,38.39,38.41,329700.0,19.9352,19.9507,19.9196,19.93,329700.0
2013-12-31 09:30:00,38.49,38.64,38.4,38.52,149600.0,19.9715,20.0493,19.9248,19.987,149600.0
2013-12-31 09:40:00,38.55,38.55,38.42,38.42,102400.0,20.0026,20.0026,19.9352,19.9352,102400.0
2013-12-31 09:50:00,38.44,38.49,38.34,38.38,132900.0,19.9455,19.9715,19.8936,19.9144,132900.0
2013-12-31 10:00:00,38.38,38.42,38.33,38.4,241800.0,19.9144,19.9352,19.8885,19.9248,241800.0
2013-12-31 10:10:00,38.4,38.59,38.4,38.48,274500.0,19.9248,20.0234,19.9248,19.9663,274500.0
2013-12-31 10:20:00,38.48,38.57,38.4,38.46,139700.0,19.9663,20.013,19.9248,19.9559,139700.0
2013-12-31 10:30:00,38.46,38.62,38.46,38.61,107400.0,19.9559,20.0389,19.9559,20.0337,107400.0
2013-12-31 10:40:00,38.61,38.68,38.61,38.65,145700.0,20.0337,20.0701,20.0337,20.0545,145700.0
2013-12-31 10:50:00,38.65,38.65,38.54,38.63,114400.0,20.0545,20.0545,19.9974,20.0441,114400.0
2013-12-31 11:00:00,38.63,38.63,38.5,38.52,95100.0,20.0441,20.0441,19.9767,19.987,95100.0
2013-12-31 11:10:00,38.51,38.56,38.51,38.55,177900.0,19.9819,20.0078,19.9819,20.0026,177900.0
2013-12-31 11:20:00,38.55,38.57,38.53,38.54,58300.0,20.0026,20.013,19.9922,19.9974,58300.0
2013-12-31 11:30:00,38.54,38.63,38.52,38.63,93000.0,19.9974,20.0441,19.987,20.0441,93000.0
2013-12-31 11:40:00,38.63,38.65,38.62,38.64,67700.0,20.0441,20.0545,20.0389,20.0493,67700.0
2013-12-31 11:50:00,38.64,38.65,38.61,38.63,48300.0,20.0493,20.0545,20.0337,20.0441,48300.0
2013-12-31 12:00:00,38.63,38.65,38.58,38.61,66900.0,20.0441,20.0545,20.0182,20.0337,66900.0
2013-12-31 12:10:00,38.62,38.65,38.59,38.6,65600.0,20.0389,20.0545,20.0234,20.0286,65600.0
2013-12-31 12:20:00,38.61,38.65,38.61,38.65,39300.0,20.0337,20.0545,20.0337,20.0545,39300.0
2013-12-31 12:30:00,38.65,38.65,38.63,38.63,79000.0,20.0545,20.0545,20.0441,20.0441,79000.0
2013-12-31 12:40:00,38.63,38.65,38.58,38.63,38000.0,20.0441,20.0545,20.0182,20.0441,38000.0
2013-12-31 12:50:00,38.63,38.65,38.61,38.65,32800.0,20.0441,20.0545,20.0337,20.0545,32800.0
2013-12-31 13:00:00,38.65,38.65,38.61,38.64,53900.0,20.0545,20.0545,20.0337,20.0493,53900.0
2013-12-31 13:10:00,38.64,38.65,38.59,38.64,70400.0,20.0493,20.0545,20.0234,20.0493,70400.0
2013-12-31 13:20:00,38.64,38.65,38.59,38.6,111500.0,20.0493,20.0545,20.0234,20.0286,111500.0
2013-12-31 13:30:00,38.6,38.6,38.57,38.6,70000.0,20.0286,20.0286,20.013,20.0286,70000.0
2013-12-31 13:40:00,38.6,38.6,38.58,38.6,54900.0,20.0286,20.0286,20.0182,20.0286,54900.0
2013-12-31 13:50:00,38.6,38.6,38.58,38.59,67300.0,20.0286,20.0286,20.0182,20.0234,67300.0
2013-12-31 14:00:00,38.59,38.6,38.55,38.56,105300.0,20.0234,20.0286,20.0026,20.0078,105300.0
2013-12-31 14:10:00,38.56,38.6,38.55,38.59,76300.0,20.0078,20.0286,20.0026,20.0234,76300.0
2013-12-31 14:20:00,38.59,38.59,38.53,38.53,88500.0,20.0234,20.0234,19.9922,19.9922,88500.0
2013-12-31 14:30:00,38.54,38.56,38.52,38.52,97700.0,19.9974,20.0078,19.987,19.987,97700.0
2013-12-31 14:40:00,38.53,38.55,38.52,38.54,69600.0,19.9922,20.0026,19.987,19.9974,69600.0
2013-12-31 14:50:00,38.54,38.56,38.52,38.56,77600.0,19.9974,20.0078,19.987,20.0078,77600.0
2013-12-31 15:00:00,38.56,38.56,38.49,38.5,124800.0,20.0078,20.0078,19.9715,19.9767,124800.0
2013-12-31 15:10:00,38.49,38.5,38.46,38.49,117200.0,19.9715,19.9767,19.9559,19.9715,117200.0
2013-12-31 15:20:00,38.5,38.59,38.5,38.58,112000.0,19.9767,20.0234,19.9767,20.0182,112000.0
2013-12-31 15:30:00,38.58,38.59,38.52,38.53,152800.0,20.0182,20.0234,19.987,19.9922,152800.0
2013-12-31 15:40:00,38.54,38.59,38.52,38.57,297700.0,19.9974,20.0234,19.987,20.013,297700.0
2013-12-31 15:50:00,38.56,38.6,38.55,38.58,389100.0,20.0078,20.0286,20.0026,20.0182,389100.0
2014-01-02 09:30:00,38.35,38.62,38.33,38.45,168200.0,19.8988,20.0389,19.8885,19.9507,168200.0
2014-01-02 09:40:00,38.46,38.56,38.43,38.51,137700.0,19.9559,20.0078,19.9403,19.9819,137700.0
2014-01-02 09:50:00,38.52,38.64,38.49,38.55,158000.0,19.987,20.0493,19.9715,20.0026,158000.0
2014-01-02 10:00:00,38.56,38.63,38.38,38.4,188800.0,20.0078,20.0441,19.9144,19.9248,188800.0
2014-01-02 10:10:00,38.4,38.45,38.35,38.42,152400.0,19.9248,19.9507,19.8988,19.9352,152400.0
2014-01-02 10:20:00,38.43,38.45,38.34,38.38,100400.0,19.9403,19.9507,19.8936,19.9144,100400.0
2014-01-02 10:30:00,38.37,38.41,38.31,38.32,139000.0,19.9092,19.93,19.8781,19.8833,139000.0
2014-01-02 10:40:00,38.32,38.35,38.27,38.31,99500.0,19.8833,19.8988,19.8573,19.8781,99500.0
2014-01-02 10:50:00,38.31,38.39,38.27,38.39,88800.0,19.8781,19.9196,19.8573,19.9196,88800.0
2014-01-02 11:00:00,38.38,38.38,38.3,38.33,84800.0,19.9144,19.9144,19.8729,19.8885,84800.0
2014-01-02 11:10:00,38.32,38.34,38.3,38.31,93600.0,19.8833,19.8936,19.8729,19.8781,93600.0
2014-01-02 11:20:00,38.31,38.31,38.25,38.26,118700.0,19.8781,19.8781,19.8469,19.8521,118700.0
2014-01-02 11:30:00,38.26,38.28,38.19,38.23,101900.0,19.8521,19.8625,19.8158,19.8366,101900.0
2014-01-02 11:40:00,38.23,38.27,38.2,38.23,184000.0,19.8366,19.8573,19.821,19.8366,184000.0
2014-01-02 11:50:00,38.23,38.24,38.15,38.22,205600.0,19.8366,19.8418,19.7951,19.8314,205600.0
2014-01-02 12:00:00,38.22,38.22,38.13,38.13,142600.0,19.8314,19.8314,19.7847,19.7847,142600.0
2014-01-02 12:10:00,38.13,38.19,38.09,38.18,134700.0,19.7847,19.8158,19.7639,19.8106,134700.0
2014-01-02 12:20:00,38.17,38.18,38.11,38.11,42800.0,19.8054,19.8106,19.7743,19.7743,42800.0
2014-01-02 12:30:00,38.12,38.12,38.08,38.08,113800.0,19.7795,19.7795,19.7587,19.7587,113800.0
2014-01-02 12:40:00,38.09,38.11,38.05,38.07,119600.0,19.7639,19.7743,19.7432,19.7536,119600.0
2014-01-02 12:50:00,38.06,38.17,38.06,38.17,121900.0,19.7484,19.8054,19.7484,19.8054,121900.0
2014-01-02 13:00:00,38.17,38.21,38.16,38.18,117700.0,19.8054,19.8262,19.8002,19.8106,117700.0
2014-01-02 13:10:00,38.19,38.19,38.15,38.15,74900.0,19.8158,19.8158,19.7951,19.7951,74900.0
2014-01-02 13:20:00,38.16,38.18,38.13,38.17,100700.0,19.8002,19.8106,19.7847,19.8054,100700.0
2014-01-02 13:30:00,38.17,38.17,38.08,38.12,191100.0,19.8054,19.8054,19.7587,19.7795,191100.0
2014-01-02 13:40:00,38.12,38.23,38.12,38.16,131500.0,19.7795,19.8366,19.7795,19.8002,131500.0
2014-01-02 13:50:00,38.16,38.17,38.1,38.17,118700.0,19.8002,19.8054,19.7691,19.8054,118700.0
2014-01-02 14:00:00,38.18,38.23,38.16,38.18,205500.0,19.8106,19.8366,19.8002,19.8106,205500.0
2014-01-02 14:10:00,38.19,38.21,38.1,38.1,105900.0,19.8158,19.8262,19.7691,19.7691,105900.0
2014-01-02 14:20:00,38.1,38.17,38.07,38.17,174700.0,19.7691,19.8054,19.7536,19.8054,174700.0
2014-01-02 14:30:00,38.17,38.21,38.16,38.2,133100.0,19.8054,19.8262,19.8002,19.821,133100.0
2014-01-02 14:40:00,38.2,38.27,38.2,38.24,201400.0,19.821,19.8573,19.821,19.8418,201400.0
2014-01-02 14:50:00,38.23,38.29,38.22,38.25,118500.0,19.8366,19.8677,19.8314,19.8469,118500.0
2014-01-02 15:00:00,38.25,38.26,38.23,38.25,154600.0,19.8469,19.8521,19.8366,19.8469,154600.0
2014-01-02 15:10:00,38.25,38.33,38.25,38.32,157900.0,19.8469,19.8885,19.8469,19.8833,157900.0
2014-01-02 15:20:00,38.31,38.31,38.28,38.28,156800.0,19.8781,19.8781,19.8625,19.8625,156800.0
2014-01-02 15:30:00,38.28,38.3,38.27,38.27,193400.0,19.8625,19.8729,19.8573,19.8573,193400.0
2014-01-02 15:40:00,38.27,38.33,38.25,38.31,274300.0,19.8573,19.8885,19.8469,19.8781,274300.0
2014-01-02 15:50:00,38.32,38.32,38.24,38.27,631900.0,19.8833,19.8833,19.8418,19.8573,631900.0
2014-01-03 09:30:00,38.25,38.39,38.22,38.23,76800.0,19.8469,19.9196,19.8314,19.8366,76800.0
2014-01-03 09:40:00,38.24,38.24,37.99,38.03,159600.0,19.8418,19.8418,19.712,19.7328,159600.0
2014-01-03 09:50:00,38.02,38.02,37.91,37.95,126300.0,19.7276,19.7276,19.6705,19.6913,126300.0
2014-01-03 10:00:00,37.95,38.06,37.95,37.97,61100.0,19.6913,19.7484,19.6913,19.7017,61100.0
2014-01-03 10:10:00,37.97,38.06,37.95,38.03,129600.0,19.7017,19.7484,19.6913,19.7328,129600.0
2014-01-03 10:20:00,38.02,38.05,37.98,37.99,79500.0,19.7276,19.7432,19.7069,19.712,79500.0
2014-01-03 10:30:00,37.99,38.01,37.97,38.0,58700.0,19.712,19.7224,19.7017,19.7172,58700.0
2014-01-03 10:40:00,37.99,38.0,37.89,37.89,63900.0,19.712,19.7172,19.6602,19.6602,63900.0
2014-01-03 10:50:00,37.89,37.95,37.85,37.89,134000.0,19.6602,19.6913,19.6394,19.6602,134000.0
2014-01-03 11:00:00,37.88,37.99,37.88,37.99,77300.0,19.655,19.712,19.655,19.712,77300.0
2014-01-03 11:10:00,38.0,38.0,37.83,37.85,63600.0,19.7172,19.7172,19.629,19.6394,63600.0
2014-01-03 11:20:00,37.85,37.88,37.8,37.84,213600.0,19.6394,19.655,19.6135,19.6342,213600.0
2014-01-03 11:30:00,37.84,37.92,37.83,37.86,89100.0,19.6342,19.6757,19.629,19.6446,89100.0
2014-01-03 11:40:00,37.85,37.86,37.78,37.82,94400.0,19.6394,19.6446,19.6031,19.6238,94400.0
2014-01-03 11:50:00,37.82,37.82,37.77,37.8,72300.0,19.6238,19.6238,19.5979,19.6135,72300.0
2014-01-03 12:00:00,37.81,37.87,37.8,37.87,136900.0,19.6186,19.6498,19.6135,19.6498,136900.0
2014-01-03 12:10:00,37.87,37.9,37.84,37.85,88600.0,19.6498,19.6653,19.6342,19.6394,88600.0
2014-01-03 12:20:00,37.85,37.92,37.84,37.9,44500.0,19.6394,19.6757,19.6342,19.6653,44500.0
2014-01-03 12:30:00,37.91,37.95,37.9,37.94,43400.0,19.6705,19.6913,19.6653,19.6861,43400.0
2014-01-03 12:40:00,37.94,37.99,37.94,37.94,46900.0,19.6861,19.712,19.6861,19.6861,46900.0
2014-01-03 12:50:00,37.95,37.95,37.91,37.91,16700.0,19.6913,19.6913,19.6705,19.6705,16700.0
2014-01-03 13:00:00,37.91,37.97,37.91,37.96,48100.0,19.6705,19.7017,19.6705,19.6965,48100.0
2014-01-03 13:10:00,37.96,37.96,37.89,37.9,37600.0,19.6965,19.6965,19.6602,19.6653,37600.0
2014-01-03 13:20:00,37.9,37.94,37.89,37.89,54600.0,19.6653,19.6861,19.6602,19.6602,54600.0
2014-01-03 13:30:00,37.89,37.89,37.85,37.89,61000.0,19.6602,19.6602,19.6394,19.6602,61000.0
2014-01-03 13:40:00,37.89,37.92,37.86,37.92,58600.0,19.6602,19.6757,19.6446,19.6757,58600.0
2014-01-03 13:50:00,37.92,37.92,37.87,37.87,38300.0,19.6757,19.6757,19.6498,19.6498,38300.0
2014-01-03 14:00:00,37.88,37.97,37.87,37.95,88800.0,19.655,19.7017,19.6498,19.6913,88800.0
2014-01-03 14:10:00,37.95,37.97,37.92,37.96,43500.0,19.6913,19.7017,19.6757,19.6965,43500.0
2014-01-03 14:20:00,37.97,37.98,37.95,37.97,44600.0,19.7017,19.7069,19.6913,19.7017,44600.0
2014-01-03 14:30:00,37.96,37.99,37.94,37.99,44000.0,19.6965,19.712,19.6861,19.712,44000.0
2014-01-03 14:40:00,37.99,38.07,37.97,38.05,71400.0,19.712,19.7536,19.7017,19.7432,71400.0
2014-01-03 14:50:00,38.06,38.14,38.05,38.13,129700.0,19.7484,19.7899,19.7432,19.7847,129700.0
2014-01-03 15:00:00,38.13,38.15,38.09,38.1,129300.0,19.7847,19.7951,19.7639,19.7691,129300.0
2014-01-03 15:10:00,38.11,38.18,38.1,38.11,157200.0,19.7743,19.8106,19.7691,19.7743,157200.0
2014-01-03 15:20:00,38.1,38.16,38.1,38.14,116100.0,19.7691,19.8002,19.7691,19.7899,116100.0
2014-01-03 15:30:00,38.15,38.16,38.13,38.13,99000.0,19.7951,19.8002,19.7847,19.7847,99000.0
2014-01-03 15:40:00,38.14,38.14,38.06,38.08,299300.0,19.7899,19.7899,19.7484,19.7587,299300.0
2014-01-03 15:50:00,38.07,38.08,38.02,38.03,342600.0,19.7536,19.7587,19.7276,19.7328,342600.0
2014-01-06 09:30:00,38.25,38.28,38.16,38.23,104300.0,19.8469,19.8625,19.8002,19.8366,104300.0
2014-01-06 09:40:00,38.23,38.27,38.19,38.24,122400.0,19.8366,19.8573,19.8158,19.8418,122400.0
2014-01-06 09:50:00,38.24,38.25,38.18,38.21,131800.0,19.8418,19.8469,19.8106,19.8262,131800.0
2014-01-06 10:00:00,38.22,38.23,38.12,38.18,93300.0,19.8314,19.8366,19.7795,19.8106,93300.0
2014-01-06 10:10:00,38.17,38.23,38.14,38.2,167200.0,19.8054,19.8366,19.7899,19.821,167200.0
2014-01-06 10:20:00,38.2,38.22,38.14,38.15,178500.0,19.821,19.8314,19.7899,19.7951,178500.0
2014-01-06 10:30:00,38.14,38.21,38.14,38.18,149900.0,19.7899,19.8262,19.7899,19.8106,149900.0
2014-01-06 10:40:00,38.18,38.2,38.16,38.18,136300.0,19.8106,19.821,19.8002,19.8106,136300.0
2014-01-06 10:50:00,38.18,38.18,38.1,38.1,169500.0,19.8106,19.8106,19.7691,19.7691,169500.0
2014-01-06 11:00:00,38.1,38.12,38.06,38.06,60800.0,19.7691,19.7795,19.7484,19.7484,60800.0
2014-01-06 11:10:00,38.06,38.07,37.99,37.99,85500.0,19.7484,19.7536,19.712,19.712,85500.0
2014-01-06 11:20:00,37.99,38.0,37.95,37.98,136300.0,19.712,19.7172,19.6913,19.7069,136300.0
2014-01-06 11:30:00,37.98,38.07,37.98,38.07,73000.0,19.7069,19.7536,19.7069,19.7536,73000.0
2014-01-06 11:40:00,38.07,38.13,38.07,38.12,74100.0,19.7536,19.7847,19.7536,19.7795,74100.0
2014-01-06 11:50:00,38.13,38.17,38.12,38.17,71100.0,19.7847,19.8054,19.7795,19.8054,71100.0
2014-01-06 12:00:00,38.17,38.19,38.14,38.18,244800.0,19.8054,19.8158,19.7899,19.8106,244800.0
2014-01-06 12:10:00,38.18,38.18,38.15,38.17,191000.0,19.8106,19.8106,19.7951,19.8054,191000.0
2014-01-06 12:20:00,38.17,38.24,38.17,38.18,225900.0,19.8054,19.8418,19.8054,19.8106,225900.0
2014-01-06 12:30:00,38.19,38.23,38.16,38.21,117900.0,19.8158,19.8366,19.8002,19.8262,117900.0
2014-01-06 12:40:00,38.22,38.38,38.19,38.32,382300.0,19.8314,19.9144,19.8158,19.8833,382300.0
2014-01-06 12:50:00,38.32,38.35,38.3,38.33,136300.0,19.8833,19.8988,19.8729,19.8885,136300.0
2014-01-06 13:00:00,38.33,38.33,38.28,38.33,115700.0,19.8885,19.8885,19.8625,19.8885,115700.0
2014-01-06 13:10:00,38.33,38.48,38.32,38.41,145600.0,19.8885,19.9663,19.8833,19.93,145600.0
2014-01-06 13:20:00,38.41,38.42,38.37,38.41,51800.0,19.93,19.9352,19.9092,19.93,51800.0
2014-01-06 13:30:00,38.42,38.43,38.37,38.39,68400.0,19.9352,19.9403,19.9092,19.9196,68400.0
2014-01-06 13:40:00,38.39,38.41,38.35,38.38,74800.0,19.9196,19.93,19.8988,19.9144,74800.0
2014-01-06 13:50:00,38.38,38.45,38.37,38.37,233900.0,19.9144,19.9507,19.9092,19.9092,233900.0
2014-01-06 14:00:00,38.37,38.42,38.37,38.4,155600.0,19.9092,19.9352,19.9092,19.9248,155600.0
2014-01-06 14:10:00,38.4,38.4,38.35,38.35,66900.0,19.9248,19.9248,19.8988,19.8988,66900.0
2014-01-06 14:20:00,38.35,38.39,38.32,38.34,145800.0,19.8988,19.9196,19.8833,19.8936,145800.0
2014-01-06 14:30:00,38.34,38.35,38.32,38.34,80000.0,19.8936,19.8988,19.8833,19.8936,80000.0
2014-01-06 14:40:00,38.34,38.42,38.34,38.41,170600.0,19.8936,19.9352,19.8936,19.93,170600.0
2014-01-06 14:50:00,38.41,38.45,38.37,38.41,92100.0,19.93,19.9507,19.9092,19.93,92100.0
2014-01-06 15:00:00,38.41,38.43,38.38,38.41,127300.0,19.93,19.9403,19.9144,19.93,127300.0
2014-01-06 15:10:00,38.42,38.42,38.37,38.4,159600.0,19.9352,19.9352,19.9092,19.9248,159600.0
2014-01-06 15:20:00,38.41,38.45,38.4,38.42,144500.0,19.93,19.9507,19.9248,19.9352,144500.0
2014-01-06 15:30:00,38.42,38.44,38.42,38.44,191100.0,19.9352,19.9455,19.9352,19.9455,191100.0
2014-01-06 15:40:00,38.44,38.49,38.43,38.46,404500.0,19.9455,19.9715,19.9403,19.9559,404500.0
2014-01-06 15:50:00,38.46,38.48,38.4,38.4,572400.0,19.9559,19.9663,19.9248,19.9248,572400.0
2014-01-07 09:30:00,38.24,38.73,38.17,38.62,181200.0,19.8418,20.096,19.8054,20.0389,181200.0
2014-01-07 09:40:00,38.63,38.74,38.62,38.66,139100.0,20.0441,20.1012,20.0389,20.0597,139100.0
2014-01-07 09:50:00,38.65,38.86,38.65,38.76,329300.0,20.0545,20.1635,20.0545,20.1116,329300.0
2014-01-07 10:00:00,38.75,38.76,38.53,38.62,281900.0,20.1064,20.1116,19.9922,20.0389,281900.0
2014-01-07 10:10:00,38.62,38.68,38.57,38.59,176200.0,20.0389,20.0701,20.013,20.0234,176200.0
2014-01-07 10:20:00,38.59,38.6,38.49,38.55,194000.0,20.0234,20.0286,19.9715,20.0026,194000.0
2014-01-07 10:30:00,38.55,38.64,38.54,38.59,156000.0,20.0026,20.0493,19.9974,20.0234,156000.0
2014-01-07 10:40:00,38.6,38.62,38.57,38.58,145800.0,20.0286,20.0389,20.013,20.0182,145800.0
2014-01-07 10:50:00,38.59,38.6,38.55,38.58,142000.0,20.0234,20.0286,20.0026,20.0182,142000.0
2014-01-07 11:00:00,38.58,38.66,38.58,38.65,93300.0,20.0182,20.0597,20.0182,20.0545,93300.0
2014-01-07 11:10:00,38.65,38.7,38.65,38.68,57900.0,20.0545,20.0804,20.0545,20.0701,57900.0
2014-01-07 11:20:00,38.68,38.69,38.58,38.58,163300.0,20.0701,20.0753,20.0182,20.0182,163300.0
2014-01-07 11:30:00,38.58,38.58,38.53,38.56,77700.0,20.0182,20.0182,19.9922,20.0078,77700.0
2014-01-07 11:40:00,38.56,38.62,38.54,38.54,90600.0,20.0078,20.0389,19.9974,19.9974,90600.0
2014-01-07 11:50:00,38.55,38.61,38.54,38.54,81400.0,20.0026,20.0337,19.9974,19.9974,81400.0
2014-01-07 12:00:00,38.54,38.57,38.5,38.5,42400.0,19.9974,20.013,19.9767,19.9767,42400.0
2014-01-07 12:10:00,38.5,38.51,38.46,38.46,34700.0,19.9767,19.9819,19.9559,19.9559,34700.0
2014-01-07 12:20:00,38.47,38.53,38.44,38.51,100600.0,19.9611,19.9922,19.9455,19.9819,100600.0
2014-01-07 12:30:00,38.5,38.55,38.49,38.5,55200.0,19.9767,20.0026,19.9715,19.9767,55200.0
2014-01-07 12:40:00,38.5,38.61,38.5,38.61,103600.0,19.9767,20.0337,19.9767,20.0337,103600.0
2014-01-07 12:50:00,38.61,38.69,38.6,38.69,509900.0,20.0337,20.0753,20.0286,20.0753,509900.0
2014-01-07 13:00:00,38.69,38.7,38.61,38.65,203200.0,20.0753,20.0804,20.0337,20.0545,203200.0
2014-01-07 13:10:00,38.65,38.68,38.63,38.63,154900.0,20.0545,20.0701,20.0441,20.0441,154900.0
2014-01-07 13:20:00,38.64,38.66,38.63,38.64,86100.0,20.0493,20.0597,20.0441,20.0493,86100.0
2014-01-07 13:30:00,38.64,38.69,38.6,38.69,349900.0,20.0493,20.0753,20.0286,20.0753,349900.0
2014-01-07 13:40:00,38.69,38.77,38.63,38.76,176200.0,20.0753,20.1168,20.0441,20.1116,176200.0
2014-01-07 13:50:00,38.75,38.75,38.65,38.66,119500.0,20.1064,20.1064,20.0545,20.0597,119500.0
2014-01-07 14:00:00,38.66,38.73,38.63,38.7,136600.0,20.0597,20.096,20.0441,20.0804,136600.0
2014-01-07 14:10:00,38.7,38.77,38.69,38.76,376200.0,20.0804,20.1168,20.0753,20.1116,376200.0
2014-01-07 14:20:00,38.76,38.9,38.76,38.9,171500.0,20.1116,20.1842,20.1116,20.1842,171500.0
2014-01-07 14:30:00,38.9,38.91,38.84,38.86,130000.0,20.1842,20.1894,20.1531,20.1635,130000.0
2014-01-07 14:40:00,38.87,38.9,38.84,38.89,211700.0,20.1687,20.1842,20.1531,20.179,211700.0
2014-01-07 14:50:00,38.9,38.9,38.81,38.81,132200.0,20.1842,20.1842,20.1375,20.1375,132200.0
2014-01-07 15:00:00,38.82,38.89,38.81,38.88,74300.0,20.1427,20.179,20.1375,20.1738,74300.0
2014-01-07 15:10:00,38.89,38.93,38.88,38.92,312800.0,20.179,20.1998,20.1738,20.1946,312800.0
2014-01-07 15:20:00,38.91,39.0,38.9,38.97,204600.0,20.1894,20.2361,20.1842,20.2205,204600.0
2014-01-07 15:30:00,38.97,38.97,38.87,38.89,244800.0,20.2205,20.2205,20.1687,20.179,244800.0
2014-01-07 15:40:00,38.89,39.02,38.89,39.02,447000.0,20.179,20.2465,20.179,20.2465,447000.0
2014-01-07 15:50:00,39.01,39.04,38.97,39.0,960200.0,20.2413,20.2569,20.2205,20.2361,960200.0
2014-01-08 09:30:00,38.52,39.0,38.43,38.87,457300.0,19.987,20.2361,19.9403,20.1687,457300.0
2014-01-08 09:40:00,38.88,38.96,38.67,38.77,262500.0,20.1738,20.2153,20.0649,20.1168,262500.0
2014-01-08 09:50:00,38.77,38.83,38.72,38.8,188200.0,20.1168,20.1479,20.0908,20.1323,188200.0
2014-01-08 10:00:00,38.81,39.06,38.79,38.99,379900.0,20.1375,20.2672,20.1271,20.2309,379900.0
2014-01-08 10:10:00,38.99,39.06,38.92,39.06,212700.0,20.2309,20.2672,20.1946,20.2672,212700.0
2014-01-08 10:20:00,39.07,39.16,39.06,39.08,286000.0,20.2724,20.3191,20.2672,20.2776,286000.0
2014-01-08 10:30:00,39.07,39.07,38.95,39.04,169300.0,20.2724,20.2724,20.2102,20.2569,169300.0
2014-01-08 10:40:00,39.04,39.1,38.99,39.03,277200.0,20.2569,20.288,20.2309,20.2517,277200.0
2014-01-08 10:50:00,39.04,39.09,39.03,39.07,197500.0,20.2569,20.2828,20.2517,20.2724,197500.0
2014-01-08 11:00:00,39.07,39.07,38.92,38.92,153500.0,20.2724,20.2724,20.1946,20.1946,153500.0
2014-01-08 11:10:00,38.93,39.0,38.92,38.99,179400.0,20.1998,20.2361,20.1946,20.2309,179400.0
2014-01-08 11:20:00,38.99,39.07,38.97,39.0,133000.0,20.2309,20.2724,20.2205,20.2361,133000.0
2014-01-08 11:30:00,39.0,39.15,38.99,39.14,118000.0,20.2361,20.3139,20.2309,20.3087,118000.0
2014-01-08 11:40:00,39.14,39.23,39.14,39.21,334700.0,20.3087,20.3554,20.3087,20.3451,334700.0
2014-01-08 11:50:00,39.2,39.23,39.05,39.07,119500.0,20.3399,20.3554,20.262,20.2724,119500.0
2014-01-08 12:00:00,39.06,39.09,39.02,39.08,49200.0,20.2672,20.2828,20.2465,20.2776,49200.0
2014-01-08 12:10:00,39.09,39.2,39.08,39.18,142600.0,20.2828,20.3399,20.2776,20.3295,142600.0
2014-01-08 12:20:00,39.18,39.19,39.15,39.19,117900.0,20.3295,20.3347,20.3139,20.3347,117900.0
2014-01-08 12:30:00,39.18,39.21,39.13,39.13,101700.0,20.3295,20.3451,20.3036,20.3036,101700.0
2014-01-08 12:40:00,39.13,39.14,39.07,39.08,80200.0,20.3036,20.3087,20.2724,20.2776,80200.0
2014-01-08 12:50:00,39.07,39.13,39.06,39.13,77900.0,20.2724,20.3036,20.2672,20.3036,77900.0
2014-01-08 13:00:00,39.12,39.13,39.09,39.11,80300.0,20.2984,20.3036,20.2828,20.2932,80300.0
2014-01-08 13:10:00,39.11,39.2,39.1,39.12,146300.0,20.2932,20.3399,20.288,20.2984,146300.0
2014-01-08 13:20:00,39.12,39.12,39.07,39.1,150700.0,20.2984,20.2984,20.2724,20.288,150700.0
2014-01-08 13:30:00,39.1,39.1,39.07,39.08,51500.0,20.288,20.288,20.2724,20.2776,51500.0
2014-01-08 13:40:00,39.08,39.1,39.05,39.08,72800.0,20.2776,20.288,20.262,20.2776,72800.0
2014-01-08 13:50:00,39.08,39.11,39.05,39.07,85100.0,20.2776,20.2932,20.262,20.2724,85100.0
2014-01-08 14:00:00,39.07,39.15,39.02,39.04,198500.0,20.2724,20.3139,20.2465,20.2569,198500.0
2014-01-08 14:10:00,39.04,39.16,39.02,39.12,157900.0,20.2569,20.3191,20.2465,20.2984,157900.0
2014-01-08 14:20:00,39.12,39.16,39.03,39.04,178500.0,20.2984,20.3191,20.2517,20.2569,178500.0
2014-01-08 14:30:00,39.04,39.07,38.98,39.02,336800.0,20.2569,20.2724,20.2257,20.2465,336800.0
2014-01-08 14:40:00,39.02,39.04,39.0,39.0,146400.0,20.2465,20.2569,20.2361,20.2361,146400.0
2014-01-08 14:50:00,39.0,39.06,39.0,39.04,152400.0,20.2361,20.2672,20.2361,20.2569,152400.0
2014-01-08 15:00:00,39.04,39.05,39.0,39.01,91700.0,20.2569,20.262,20.2361,20.2413,91700.0
2014-01-08 15:10:00,39.01,39.02,38.98,38.99,118100.0,20.2413,20.2465,20.2257,20.2309,118100.0
2014-01-08 15:20:00,38.99,39.0,38.95,38.99,158900.0,20.2309,20.2361,20.2102,20.2309,158900.0
2014-01-08 15:30:00,38.98,39.08,38.98,39.08,2154500.0,20.2257,20.2776,20.2257,20.2776,2154500.0
2014-01-08 15:40:00,39.07,39.17,39.05,39.17,249400.0,20.2724,20.3243,20.262,20.3243,249400.0
2014-01-08 15:50:00,39.17,39.19,39.14,39.15,549900.0,20.3243,20.3347,20.3087,20.3139,549900.0
2014-01-09 09:30:00,39.36,39.75,39.23,39.75,373400.0,20.4229,20.6253,20.3554,20.6253,373400.0
2014-01-09 09:40:00,39.76,39.86,39.42,39.42,333600.0,20.6304,20.6823,20.454,20.454,333600.0
2014-01-09 09:50:00,39.43,39.57,39.43,39.55,198800.0,20.4592,20.5319,20.4592,20.5215,198800.0
2014-01-09 10:00:00,39.55,39.63,39.49,39.58,304500.0,20.5215,20.563,20.4904,20.5371,304500.0
2014-01-09 10:10:00,39.59,39.61,39.44,39.51,376700.0,20.5422,20.5526,20.4644,20.5007,376700.0
2014-01-09 10:20:00,39.51,39.53,39.42,39.45,190200.0,20.5007,20.5111,20.454,20.4696,190200.0
2014-01-09 10:30:00,39.45,39.51,39.44,39.47,599000.0,20.4696,20.5007,20.4644,20.48,599000.0
2014-01-09 10:40:00,39.48,39.5,39.29,39.41,260700.0,20.4852,20.4955,20.3866,20.4488,260700.0
2014-01-09 10:50:00,39.41,39.41,39.33,39.35,171100.0,20.4488,20.4488,20.4073,20.4177,171100.0
2014-01-09 11:00:00,39.34,39.41,39.33,39.34,441400.0,20.4125,20.4488,20.4073,20.4125,441400.0
2014-01-09 11:10:00,39.34,39.4,39.24,39.25,458600.0,20.4125,20.4437,20.3606,20.3658,458600.0
2014-01-09 11:20:00,39.24,39.28,39.16,39.23,138700.0,20.3606,20.3814,20.3191,20.3554,138700.0
2014-01-09 11:30:00,39.23,39.37,39.17,39.37,128100.0,20.3554,20.4281,20.3243,20.4281,128100.0
2014-01-09 11:40:00,39.37,39.4,39.34,39.38,118100.0,20.4281,20.4437,20.4125,20.4333,118100.0
2014-01-09 11:50:00,39.37,39.39,39.29,39.34,178800.0,20.4281,20.4385,20.3866,20.4125,178800.0
2014-01-09 12:00:00,39.33,39.34,39.25,39.25,141100.0,20.4073,20.4125,20.3658,20.3658,141100.0
2014-01-09 12:10:00,39.26,39.28,39.25,39.25,85400.0,20.371,20.3814,20.3658,20.3658,85400.0
2014-01-09 12:20:00,39.25,39.3,39.22,39.26,179000.0,20.3658,20.3918,20.3503,20.371,179000.0
2014-01-09 12:30:00,39.26,39.3,39.24,39.24,104200.0,20.371,20.3918,20.3606,20.3606,104200.0
2014-01-09 12:40:00,39.24,39.28,39.19,39.19,125900.0,20.3606,20.3814,20.3347,20.3347,125900.0
2014-01-09 12:50:00,39.19,39.24,39.16,39.23,100200.0,20.3347,20.3606,20.3191,20.3554,100200.0
2014-01-09 13:00:00,39.23,39.24,39.16,39.16,129100.0,20.3554,20.3606,20.3191,20.3191,129100.0
2014-01-09 13:10:00,39.17,39.22,39.09,39.09,105800.0,20.3243,20.3503,20.2828,20.2828,105800.0
2014-01-09 13:20:00,39.09,39.16,39.05,39.14,95200.0,20.2828,20.3191,20.262,20.3087,95200.0
2014-01-09 13:30:00,39.14,39.18,39.1,39.14,67000.0,20.3087,20.3295,20.288,20.3087,67000.0
2014-01-09 13:40:00,39.14,39.19,39.13,39.15,101200.0,20.3087,20.3347,20.3036,20.3139,101200.0
2014-01-09 13:50:00,39.15,39.19,39.14,39.18,109100.0,20.3139,20.3347,20.3087,20.3295,109100.0
2014-01-09 14:00:00,39.19,39.19,39.12,39.12,224100.0,20.3347,20.3347,20.2984,20.2984,224100.0
2014-01-09 14:10:00,39.12,39.13,39.07,39.08,384700.0,20.2984,20.3036,20.2724,20.2776,384700.0
2014-01-09 14:20:00,39.09,39.09,38.92,38.96,290600.0,20.2828,20.2828,20.1946,20.2153,290600.0
2014-01-09 14:30:00,38.96,38.96,38.85,38.93,169700.0,20.2153,20.2153,20.1583,20.1998,169700.0
2014-01-09 14:40:00,38.93,39.13,38.92,39.13,194800.0,20.1998,20.3036,20.1946,20.3036,194800.0
2014-01-09 14:50:00,39.13,39.14,39.08,39.12,164800.0,20.3036,20.3087,20.2776,20.2984,164800.0
2014-01-09 15:00:00,39.12,39.14,39.08,39.12,232400.0,20.2984,20.3087,20.2776,20.2984,232400.0
2014-01-09 15:10:00,39.13,39.21,39.12,39.17,128800.0,20.3036,20.3451,20.2984,20.3243,128800.0
2014-01-09 15:20:00,39.16,39.17,39.12,39.17,138200.0,20.3191,20.3243,20.2984,20.3243,138200.0
2014-01-09 15:30:00,39.16,39.17,39.11,39.16,141000.0,20.3191,20.3243,20.2932,20.3191,141000.0
2014-01-09 15:40:00,39.16,39.2,39.13,39.18,253500.0,20.3191,20.3399,20.3036,20.3295,253500.0
2014-01-09 15:50:00,39.19,39.27,39.17,39.26,805700.0,20.3347,20.3762,20.3243,20.371,805700.0
2014-01-10 09:30:00,39.38,39.53,39.31,39.4,135000.0,20.4333,20.5111,20.397,20.4437,135000.0
2014-01-10 09:40:00,39.4,39.54,39.35,39.48,167800.0,20.4437,20.5163,20.4177,20.4852,167800.0
2014-01-10 09:50:00,39.48,39.49,39.36,39.37,250200.0,20.4852,20.4904,20.4229,20.4281,250200.0
2014-01-10 10:00:00,39.37,39.4,39.29,39.32,175800.0,20.4281,20.4437,20.3866,20.4021,175800.0
2014-01-10 10:10:00,39.32,39.4,39.21,39.34,302800.0,20.4021,20.4437,20.3451,20.4125,302800.0
2014-01-10 10:20:00,39.34,39.35,39.29,39.31,151600.0,20.4125,20.4177,20.3866,20.397,151600.0
2014-01-10 10:30:00,39.3,39.33,39.21,39.23,110600.0,20.3918,20.4073,20.3451,20.3554,110600.0
2014-01-10 10:40:00,39.23,39.23,39.18,39.19,116800.0,20.3554,20.3554,20.3295,20.3347,116800.0
2014-01-10 10:50:00,39.19,39.21,39.15,39.19,173800.0,20.3347,20.3451,20.3139,20.3347,173800.0
2014-01-10 11:00:00,39.19,39.22,39.15,39.18,109300.0,20.3347,20.3503,20.3139,20.3295,109300.0
2014-01-10 11:10:00,39.18,39.21,39.1,39.15,89700.0,20.3295,20.3451,20.288,20.3139,89700.0
2014-01-10 11:20:00,39.15,39.16,39.07,39.08,110200.0,20.3139,20.3191,20.2724,20.2776,110200.0
2014-01-10 11:30:00,39.08,39.19,39.05,39.19,173800.0,20.2776,20.3347,20.262,20.3347,173800.0
2014-01-10 11:40:00,39.19,39.2,39.12,39.15,90100.0,20.3347,20.3399,20.2984,20.3139,90100.0
2014-01-10 11:50:00,39.14,39.16,39.12,39.13,89100.0,20.3087,20.3191,20.2984,20.3036,89100.0
2014-01-10 12:00:00,39.14,39.15,39.11,39.14,58100.0,20.3087,20.3139,20.2932,20.3087,58100.0
2014-01-10 12:10:00,39.14,39.16,39.12,39.12,104800.0,20.3087,20.3191,20.2984,20.2984,104800.0
2014-01-10 12:20:00,39.12,39.15,39.11,39.14,112400.0,20.2984,20.3139,20.2932,20.3087,112400.0
2014-01-10 12:30:00,39.13,39.17,39.1,39.11,265600.0,20.3036,20.3243,20.288,20.2932,265600.0
2014-01-10 12:40:00,39.11,39.17,39.11,39.15,99200.0,20.2932,20.3243,20.2932,20.3139,99200.0
2014-01-10 12:50:00,39.14,39.15,39.12,39.13,86100.0,20.3087,20.3139,20.2984,20.3036,86100.0
2014-01-10 13:00:00,39.12,39.13,39.08,39.11,247000.0,20.2984,20.3036,20.2776,20.2932,247000.0
2014-01-10 13:10:00,39.12,39.12,39.04,39.08,142000.0,20.2984,20.2984,20.2569,20.2776,142000.0
2014-01-10 13:20:00,39.08,39.1,39.05,39.08,97600.0,20.2776,20.288,20.262,20.2776,97600.0
2014-01-10 13:30:00,39.08,39.09,39.05,39.08,196800.0,20.2776,20.2828,20.262,20.2776,196800.0
2014-01-10 13:40:00,39.08,39.09,39.05,39.07,81700.0,20.2776,20.2828,20.262,20.2724,81700.0
2014-01-10 13:50:00,39.08,39.09,39.05,39.06,142400.0,20.2776,20.2828,20.262,20.2672,142400.0
2014-01-10 14:00:00,39.06,39.23,39.05,39.21,280400.0,20.2672,20.3554,20.262,20.3451,280400.0
2014-01-10 14:10:00,39.21,39.23,39.2,39.21,94600.0,20.3451,20.3554,20.3399,20.3451,94600.0
2014-01-10 14:20:00,39.21,39.23,39.17,39.19,109900.0,20.3451,20.3554,20.3243,20.3347,109900.0
2014-01-10 14:30:00,39.18,39.2,39.15,39.16,184000.0,20.3295,20.3399,20.3139,20.3191,184000.0
2014-01-10 14:40:00,39.17,39.18,39.14,39.15,145200.0,20.3243,20.3295,20.3087,20.3139,145200.0
2014-01-10 14:50:00,39.15,39.19,39.13,39.16,133900.0,20.3139,20.3347,20.3036,20.3191,133900.0
2014-01-10 15:00:00,39.17,39.2,39.13,39.2,177400.0,20.3243,20.3399,20.3036,20.3399,177400.0
2014-01-10 15:10:00,39.2,39.22,39.16,39.21,149700.0,20.3399,20.3503,20.3191,20.3451,149700.0
2014-01-10 15:20:00,39.21,39.21,39.2,39.21,79400.0,20.3451,20.3451,20.3399,20.3451,79400.0
2014-01-10 15:30:00,39.2,39.3,39.2,39.3,235600.0,20.3399,20.3918,20.3399,20.3918,235600.0
2014-01-10 15:40:00,39.3,39.3,39.26,39.3,277900.0,20.3918,20.3918,20.371,20.3918,277900.0
2014-01-10 15:50:00,39.3,39.35,39.29,39.35,598600.0,20.3918,20.4177,20.3866,20.4177,598600.0
2014-01-13 09:30:00,39.2,39.31,39.15,39.19,83400.0,20.3399,20.397,20.3139,20.3347,83400.0
2014-01-13 09:40:00,39.21,39.45,39.15,39.42,163200.0,20.3451,20.4696,20.3139,20.454,163200.0
2014-01-13 09:50:00,39.42,39.52,39.41,39.49,223100.0,20.454,20.5059,20.4488,20.4904,223100.0
2014-01-13 10:00:00,39.49,39.59,39.48,39.55,265600.0,20.4904,20.5422,20.4852,20.5215,265600.0
2014-01-13 10:10:00,39.54,39.55,39.35,39.38,157300.0,20.5163,20.5215,20.4177,20.4333,157300.0
2014-01-13 10:20:00,39.39,39.51,39.37,39.43,155700.0,20.4385,20.5007,20.4281,20.4592,155700.0
2014-01-13 10:30:00,39.44,39.52,39.43,39.5,116700.0,20.4644,20.5059,20.4592,20.4955,116700.0
2014-01-13 10:40:00,39.49,39.56,39.47,39.53,182800.0,20.4904,20.5267,20.48,20.5111,182800.0
2014-01-13 10:50:00,39.53,39.56,39.5,39.52,56200.0,20.5111,20.5267,20.4955,20.5059,56200.0
2014-01-13 11:00:00,39.51,39.56,39.49,39.5,144700.0,20.5007,20.5267,20.4904,20.4955,144700.0
2014-01-13 11:10:00,39.51,39.57,39.47,39.5,159900.0,20.5007,20.5319,20.48,20.4955,159900.0
2014-01-13 11:20:00,39.5,39.57,39.46,39.48,96800.0,20.4955,20.5319,20.4748,20.4852,96800.0
2014-01-13 11:30:00,39.48,39.5,39.45,39.47,100400.0,20.4852,20.4955,20.4696,20.48,100400.0
2014-01-13 11:40:00,39.47,39.56,39.46,39.51,875600.0,20.48,20.5267,20.4748,20.5007,875600.0
2014-01-13 11:50:00,39.52,39.52,39.47,39.48,77800.0,20.5059,20.5059,20.48,20.4852,77800.0
2014-01-13 12:00:00,39.48,39.53,39.47,39.48,123900.0,20.4852,20.5111,20.48,20.4852,123900.0
2014-01-13 12:10:00,39.49,39.59,39.48,39.49,102000.0,20.4904,20.5422,20.4852,20.4904,102000.0
2014-01-13 12:20:00,39.49,39.52,39.47,39.48,123000.0,20.4904,20.5059,20.48,20.4852,123000.0
2014-01-13 12:30:00,39.48,39.5,39.36,39.38,116600.0,20.4852,20.4955,20.4229,20.4333,116600.0
2014-01-13 12:40:00,39.38,39.42,39.3,39.38,161700.0,20.4333,20.454,20.3918,20.4333,161700.0
2014-01-13 12:50:00,39.37,39.38,39.3,39.37,150000.0,20.4281,20.4333,20.3918,20.4281,150000.0
2014-01-13 13:00:00,39.37,39.37,39.24,39.24,88300.0,20.4281,20.4281,20.3606,20.3606,88300.0
2014-01-13 13:10:00,39.24,39.29,39.22,39.23,101400.0,20.3606,20.3866,20.3503,20.3554,101400.0
2014-01-13 13:20:00,39.22,39.35,39.21,39.31,476000.0,20.3503,20.4177,20.3451,20.397,476000.0
2014-01-13 13:30:00,39.3,39.3,39.23,39.27,77700.0,20.3918,20.3918,20.3554,20.3762,77700.0
2014-01-13 13:40:00,39.27,39.34,39.27,39.3,146200.0,20.3762,20.4125,20.3762,20.3918,146200.0
2014-01-13 13:50:00,39.31,39.33,39.27,39.3,85400.0,20.397,20.4073,20.3762,20.3918,85400.0
2014-01-13 14:00:00,39.3,39.33,39.23,39.3,225900.0,20.3918,20.4073,20.3554,20.3918,225900.0
2014-01-13 14:10:00,39.3,39.39,39.26,39.28,179100.0,20.3918,20.4385,20.371,20.3814,179100.0
2014-01-13 14:20:00,39.28,39.3,39.19,39.22,78200.0,20.3814,20.3918,20.3347,20.3503,78200.0
2014-01-13 14:30:00,39.22,39.23,39.15,39.16,106200.0,20.3503,20.3554,20.3139,20.3191,106200.0
2014-01-13 14:40:00,39.16,39.2,39.13,39.19,103400.0,20.3191,20.3399,20.3036,20.3347,103400.0
2014-01-13 14:50:00,39.18,39.26,39.18,39.18,706700.0,20.3295,20.371,20.3295,20.3295,706700.0
2014-01-13 15:00:00,39.17,39.18,38.95,38.96,142800.0,20.3243,20.3295,20.2102,20.2153,142800.0
2014-01-13 15:10:00,38.96,39.11,38.95,39.08,191900.0,20.2153,20.2932,20.2102,20.2776,191900.0
2014-01-13 15:20:00,39.09,39.22,39.08,39.16,219400.0,20.2828,20.3503,20.2776,20.3191,219400.0
2014-01-13 15:30:00,39.15,39.16,39.08,39.12,142200.0,20.3139,20.3191,20.2776,20.2984,142200.0
2014-01-13 15:40:00,39.12,39.19,39.07,39.19,324300.0,20.2984,20.3347,20.2724,20.3347,324300.0
2014-01-13 15:50:00,39.18,39.21,39.01,39.03,1445400.0,20.3295,20.3451,20.2413,20.2517,1445400.0
2014-01-14 09:30:00,39.22,39.39,39.09,39.09,120900.0,20.3503,20.4385,20.2828,20.2828,120900.0
2014-01-14 09:40:00,39.1,39.1,38.98,39.0,66500.0,20.288,20.288,20.2257,20.2361,66500.0
2014-01-14 09:50:00,38.99,39.07,38.94,38.97,66500.0,20.2309,20.2724,20.205,20.2205,66500.0
2014-01-14 10:00:00,38.99,39.14,38.99,39.12,65400.0,20.2309,20.3087,20.2309,20.2984,65400.0
2014-01-14 10:10:00,39.12,39.27,39.12,39.19,97200.0,20.2984,20.3762,20.2984,20.3347,97200.0
2014-01-14 10:20:00,39.19,39.26,39.15,39.15,88300.0,20.3347,20.371,20.3139,20.3139,88300.0
2014-01-14 10:30:00,39.15,39.27,39.08,39.13,85400.0,20.3139,20.3762,20.2776,20.3036,85400.0
2014-01-14 10:40:00,39.13,39.2,39.11,39.13,94300.0,20.3036,20.3399,20.2932,20.3036,94300.0
2014-01-14 10:50:00,39.13,39.2,39.11,39.19,100000.0,20.3036,20.3399,20.2932,20.3347,100000.0
2014-01-14 11:00:00,39.19,39.23,39.14,39.14,59600.0,20.3347,20.3554,20.3087,20.3087,59600.0
2014-01-14 11:10:00,39.13,39.29,39.12,39.28,95400.0,20.3036,20.3866,20.2984,20.3814,95400.0
2014-01-14 11:20:00,39.28,39.32,39.19,39.2,97700.0,20.3814,20.4021,20.3347,20.3399,97700.0
2014-01-14 11:30:00,39.2,39.2,39.08,39.08,63800.0,20.3399,20.3399,20.2776,20.2776,63800.0
2014-01-14 11:40:00,39.09,39.16,39.09,39.14,74300.0,20.2828,20.3191,20.2828,20.3087,74300.0
2014-01-14 11:50:00,39.14,39.14,39.08,39.13,65600.0,20.3087,20.3087,20.2776,20.3036,65600.0
2014-01-14 12:00:00,39.14,39.16,39.06,39.06,59700.0,20.3087,20.3191,20.2672,20.2672,59700.0
2014-01-14 12:10:00,39.06,39.15,39.06,39.12,63300.0,20.2672,20.3139,20.2672,20.2984,63300.0
2014-01-14 12:20:00,39.12,39.13,39.08,39.09,109700.0,20.2984,20.3036,20.2776,20.2828,109700.0
2014-01-14 12:30:00,39.09,39.1,39.06,39.08,114800.0,20.2828,20.288,20.2672,20.2776,114800.0
2014-01-14 12:40:00,39.08,39.1,39.06,39.07,87200.0,20.2776,20.288,20.2672,20.2724,87200.0
2014-01-14 12:50:00,39.08,39.1,39.05,39.09,60000.0,20.2776,20.288,20.262,20.2828,60000.0
2014-01-14 13:00:00,39.09,39.1,38.99,39.03,115100.0,20.2828,20.288,20.2309,20.2517,115100.0
2014-01-14 13:10:00,39.02,39.07,38.97,39.05,79500.0,20.2465,20.2724,20.2205,20.262,79500.0
2014-01-14 13:20:00,39.06,39.12,39.06,39.09,71700.0,20.2672,20.2984,20.2672,20.2828,71700.0
2014-01-14 13:30:00,39.08,39.14,39.07,39.11,64200.0,20.2776,20.3087,20.2724,20.2932,64200.0
2014-01-14 13:40:00,39.11,39.12,39.03,39.05,102000.0,20.2932,20.2984,20.2517,20.262,102000.0
2014-01-14 13:50:00,39.05,39.1,39.03,39.1,51300.0,20.262,20.288,20.2517,20.288,51300.0
2014-01-14 14:00:00,39.09,39.11,39.06,39.1,83600.0,20.2828,20.2932,20.2672,20.288,83600.0
2014-01-14 14:10:00,39.09,39.14,39.08,39.08,186200.0,20.2828,20.3087,20.2776,20.2776,186200.0
2014-01-14 14:20:00,39.08,39.15,39.08,39.14,144300.0,20.2776,20.3139,20.2776,20.3087,144300.0
2014-01-14 14:30:00,39.15,39.16,39.14,39.16,92300.0,20.3139,20.3191,20.3087,20.3191,92300.0
2014-01-14 14:40:00,39.15,39.18,39.14,39.18,76700.0,20.3139,20.3295,20.3087,20.3295,76700.0
2014-01-14 14:50:00,39.18,39.19,39.12,39.14,170300.0,20.3295,20.3347,20.2984,20.3087,170300.0
2014-01-14 15:00:00,39.15,39.19,39.15,39.18,84000.0,20.3139,20.3347,20.3139,20.3295,84000.0
2014-01-14 15:10:00,39.18,39.21,39.17,39.19,145400.0,20.3295,20.3451,20.3243,20.3347,145400.0
2014-01-14 15:20:00,39.2,39.22,39.19,39.21,136900.0,20.3399,20.3503,20.3347,20.3451,136900.0
2014-01-14 15:30:00,39.2,39.25,39.17,39.18,184800.0,20.3399,20.3658,20.3243,20.3295,184800.0
2014-01-14 15:40:00,39.17,39.2,39.11,39.14,318700.0,20.3243,20.3399,20.2932,20.3087,318700.0
2014-01-14 15:50:00,39.15,39.18,39.11,39.15,913500.0,20.3139,20.3295,20.2932,20.3139,913500.0
2014-01-15 09:30:00,39.29,39.32,39.04,39.15,115600.0,20.3866,20.4021,20.2569,20.3139,115600.0
2014-01-15 09:40:00,39.14,39.19,39.09,39.15,68400.0,20.3087,20.3347,20.2828,20.3139,68400.0
2014-01-15 09:50:00,39.15,39.21,39.02,39.04,117700.0,20.3139,20.3451,20.2465,20.2569,117700.0
2014-01-15 10:00:00,39.04,39.15,39.03,39.1,110400.0,20.2569,20.3139,20.2517,20.288,110400.0
2014-01-15 10:10:00,39.1,39.11,39.01,39.02,115200.0,20.288,20.2932,20.2413,20.2465,115200.0
2014-01-15 10:20:00,39.01,39.1,39.01,39.07,244000.0,20.2413,20.288,20.2413,20.2724,244000.0
2014-01-15 10:30:00,39.07,39.1,39.02,39.03,80100.0,20.2724,20.288,20.2465,20.2517,80100.0
2014-01-15 10:40:00,39.02,39.07,39.02,39.02,98700.0,20.2465,20.2724,20.2465,20.2465,98700.0
2014-01-15 10:50:00,39.02,39.11,39.02,39.1,80000.0,20.2465,20.2932,20.2465,20.288,80000.0
2014-01-15 11:00:00,39.09,39.16,39.08,39.16,117300.0,20.2828,20.3191,20.2776,20.3191,117300.0
2014-01-15 11:10:00,39.15,39.16,39.05,39.05,38400.0,20.3139,20.3191,20.262,20.262,38400.0
2014-01-15 11:20:00,39.05,39.07,38.97,39.0,90200.0,20.262,20.2724,20.2205,20.2361,90200.0
2014-01-15 11:30:00,38.99,39.04,38.99,39.02,95100.0,20.2309,20.2569,20.2309,20.2465,95100.0
2014-01-15 11:40:00,39.02,39.06,39.02,39.05,97400.0,20.2465,20.2672,20.2465,20.262,97400.0
2014-01-15 11:50:00,39.05,39.07,39.04,39.06,68800.0,20.262,20.2724,20.2569,20.2672,68800.0
2014-01-15 12:00:00,39.05,39.14,39.05,39.13,74000.0,20.262,20.3087,20.262,20.3036,74000.0
2014-01-15 12:10:00,39.13,39.13,39.11,39.12,66000.0,20.3036,20.3036,20.2932,20.2984,66000.0
2014-01-15 12:20:00,39.11,39.15,39.08,39.12,477800.0,20.2932,20.3139,20.2776,20.2984,477800.0
2014-01-15 12:30:00,39.12,39.13,39.06,39.07,86800.0,20.2984,20.3036,20.2672,20.2724,86800.0
2014-01-15 12:40:00,39.07,39.07,39.01,39.07,33200.0,20.2724,20.2724,20.2413,20.2724,33200.0
2014-01-15 12:50:00,39.07,39.07,38.97,38.97,67200.0,20.2724,20.2724,20.2205,20.2205,67200.0
2014-01-15 13:00:00,38.98,39.05,38.97,39.02,85300.0,20.2257,20.262,20.2205,20.2465,85300.0
2014-01-15 13:10:00,39.01,39.03,39.0,39.01,83900.0,20.2413,20.2517,20.2361,20.2413,83900.0
2014-01-15 13:20:00,39.0,39.01,38.94,38.97,62600.0,20.2361,20.2413,20.205,20.2205,62600.0
2014-01-15 13:30:00,38.96,39.04,38.95,39.01,78500.0,20.2153,20.2569,20.2102,20.2413,78500.0
2014-01-15 13:40:00,39.0,39.01,38.97,38.97,61600.0,20.2361,20.2413,20.2205,20.2205,61600.0
2014-01-15 13:50:00,38.97,38.99,38.95,38.99,61000.0,20.2205,20.2309,20.2102,20.2309,61000.0
2014-01-15 14:00:00,38.99,39.04,38.97,39.0,107300.0,20.2309,20.2569,20.2205,20.2361,107300.0
2014-01-15 14:10:00,39.0,39.06,38.98,39.05,123400.0,20.2361,20.2672,20.2257,20.262,123400.0
2014-01-15 14:20:00,39.04,39.05,38.97,38.99,122400.0,20.2569,20.262,20.2205,20.2309,122400.0
2014-01-15 14:30:00,38.98,39.09,38.98,39.09,51900.0,20.2257,20.2828,20.2257,20.2828,51900.0
2014-01-15 14:40:00,39.09,39.11,39.09,39.1,90000.0,20.2828,20.2932,20.2828,20.288,90000.0
2014-01-15 14:50:00,39.1,39.16,39.09,39.16,111600.0,20.288,20.3191,20.2828,20.3191,111600.0
2014-01-15 15:00:00,39.15,39.16,39.12,39.13,65100.0,20.3139,20.3191,20.2984,20.3036,65100.0
2014-01-15 15:10:00,39.12,39.13,39.1,39.12,149400.0,20.2984,20.3036,20.288,20.2984,149400.0
2014-01-15 15:20:00,39.13,39.14,39.09,39.1,211100.0,20.3036,20.3087,20.2828,20.288,211100.0
2014-01-15 15:30:00,39.09,39.11,39.09,39.11,245400.0,20.2828,20.2932,20.2828,20.2932,245400.0
2014-01-15 15:40:00,39.1,39.12,39.09,39.11,427500.0,20.288,20.2984,20.2828,20.2932,427500.0
2014-01-15 15:50:00,39.11,39.14,39.09,39.1,677400.0,20.2932,20.3087,20.2828,20.288,677400.0
2014-01-16 09:30:00,39.1,39.24,38.92,38.92,107400.0,20.288,20.3606,20.1946,20.1946,107400.0
2014-01-16 09:40:00,38.93,39.14,38.93,39.07,128800.0,20.1998,20.3087,20.1998,20.2724,128800.0
2014-01-16 09:50:00,39.07,39.13,38.99,39.08,170700.0,20.2724,20.3036,20.2309,20.2776,170700.0
2014-01-16 10:00:00,39.1,39.13,39.01,39.12,454000.0,20.288,20.3036,20.2413,20.2984,454000.0
2014-01-16 10:10:00,39.11,39.12,38.96,38.99,144700.0,20.2932,20.2984,20.2153,20.2309,144700.0
2014-01-16 10:20:00,39.0,39.07,38.95,39.05,96600.0,20.2361,20.2724,20.2102,20.262,96600.0
2014-01-16 10:30:00,39.05,39.06,39.0,39.05,98800.0,20.262,20.2672,20.2361,20.262,98800.0
2014-01-16 10:40:00,39.05,39.07,38.99,39.07,128700.0,20.262,20.2724,20.2309,20.2724,128700.0
2014-01-16 10:50:00,39.07,39.07,38.93,38.93,147500.0,20.2724,20.2724,20.1998,20.1998,147500.0
2014-01-16 11:00:00,38.94,39.07,38.93,39.06,91100.0,20.205,20.2724,20.1998,20.2672,91100.0
2014-01-16 11:10:00,39.05,39.09,39.03,39.07,92300.0,20.262,20.2828,20.2517,20.2724,92300.0
2014-01-16 11:20:00,39.07,39.09,39.03,39.09,74500.0,20.2724,20.2828,20.2517,20.2828,74500.0
2014-01-16 11:30:00,39.09,39.11,39.07,39.08,173200.0,20.2828,20.2932,20.2724,20.2776,173200.0
2014-01-16 11:40:00,39.08,39.09,39.05,39.06,155700.0,20.2776,20.2828,20.262,20.2672,155700.0
2014-01-16 11:50:00,39.05,39.09,38.99,39.01,64600.0,20.262,20.2828,20.2309,20.2413,64600.0
2014-01-16 12:00:00,39.01,39.16,39.0,39.09,101200.0,20.2413,20.3191,20.2361,20.2828,101200.0
2014-01-16 12:10:00,39.1,39.11,39.04,39.04,78900.0,20.288,20.2932,20.2569,20.2569,78900.0
2014-01-16 12:20:00,39.05,39.07,39.01,39.07,74300.0,20.262,20.2724,20.2413,20.2724,74300.0
2014-01-16 12:30:00,39.06,39.1,39.02,39.02,98600.0,20.2672,20.288,20.2465,20.2465,98600.0
2014-01-16 12:40:00,39.01,39.11,39.01,39.1,43900.0,20.2413,20.2932,20.2413,20.288,43900.0
2014-01-16 12:50:00,39.09,39.16,39.09,39.13,237300.0,20.2828,20.3191,20.2828,20.3036,237300.0
2014-01-16 13:00:00,39.13,39.15,39.12,39.15,63500.0,20.3036,20.3139,20.2984,20.3139,63500.0
2014-01-16 13:10:00,39.15,39.18,39.11,39.15,92700.0,20.3139,20.3295,20.2932,20.3139,92700.0
2014-01-16 13:20:00,39.14,39.15,39.09,39.12,84700.0,20.3087,20.3139,20.2828,20.2984,84700.0
2014-01-16 13:30:00,39.11,39.13,39.09,39.13,57600.0,20.2932,20.3036,20.2828,20.3036,57600.0
2014-01-16 13:40:00,39.11,39.14,39.1,39.12,69600.0,20.2932,20.3087,20.288,20.2984,69600.0
2014-01-16 13:50:00,39.12,39.15,39.08,39.09,92500.0,20.2984,20.3139,20.2776,20.2828,92500.0
2014-01-16 14:00:00,39.09,39.13,39.09,39.11,82400.0,20.2828,20.3036,20.2828,20.2932,82400.0
2014-01-16 14:10:00,39.1,39.12,39.08,39.09,121900.0,20.288,20.2984,20.2776,20.2828,121900.0
2014-01-16 14:20:00,39.08,39.12,39.06,39.12,99300.0,20.2776,20.2984,20.2672,20.2984,99300.0
2014-01-16 14:30:00,39.12,39.22,39.1,39.19,231400.0,20.2984,20.3503,20.288,20.3347,231400.0
2014-01-16 14:40:00,39.19,39.32,39.16,39.32,163800.0,20.3347,20.4021,20.3191,20.4021,163800.0
2014-01-16 14:50:00,39.32,39.32,39.28,39.31,178200.0,20.4021,20.4021,20.3814,20.397,178200.0
2014-01-16 15:00:00,39.3,39.32,39.28,39.3,151900.0,20.3918,20.4021,20.3814,20.3918,151900.0
2014-01-16 15:10:00,39.29,39.33,39.28,39.29,404800.0,20.3866,20.4073,20.3814,20.3866,404800.0
2014-01-16 15:20:00,39.28,39.4,39.27,39.39,854600.0,20.3814,20.4437,20.3762,20.4385,854600.0
2014-01-16 15:30:00,39.4,39.4,39.34,39.35,355100.0,20.4437,20.4437,20.4125,20.4177,355100.0
2014-01-16 15:40:00,39.34,39.4,39.32,39.35,397500.0,20.4125,20.4437,20.4021,20.4177,397500.0
2014-01-16 15:50:00,39.35,39.38,39.34,39.36,697100.0,20.4177,20.4333,20.4125,20.4229,697100.0
2014-01-17 09:30:00,39.46,39.48,39.23,39.28,447200.0,20.4748,20.4852,20.3554,20.3814,447200.0
2014-01-17 09:40:00,39.27,39.34,39.09,39.11,65400.0,20.3762,20.4125,20.2828,20.2932,65400.0
2014-01-17 09:50:00,39.1,39.19,39.04,39.19,178200.0,20.288,20.3347,20.2569,20.3347,178200.0
2014-01-17 10:00:00,39.18,39.2,38.99,39.07,218700.0,20.3295,20.3399,20.2309,20.2724,218700.0
2014-01-17 10:10:00,39.06,39.11,39.02,39.05,166200.0,20.2672,20.2932,20.2465,20.262,166200.0
2014-01-17 10:20:00,39.04,39.06,38.97,39.05,75600.0,20.2569,20.2672,20.2205,20.262,75600.0
2014-01-17 10:30:00,39.04,39.09,39.02,39.04,72600.0,20.2569,20.2828,20.2465,20.2569,72600.0
2014-01-17 10:40:00,39.05,39.06,39.04,39.05,87900.0,20.262,20.2672,20.2569,20.262,87900.0
2014-01-17 10:50:00,39.04,39.1,39.03,39.1,68100.0,20.2569,20.288,20.2517,20.288,68100.0
2014-01-17 11:00:00,39.1,39.13,39.08,39.13,356800.0,20.288,20.3036,20.2776,20.3036,356800.0
2014-01-17 11:10:00,39.13,39.13,39.08,39.13,70600.0,20.3036,20.3036,20.2776,20.3036,70600.0
2014-01-17 11:20:00,39.12,39.15,39.09,39.1,73500.0,20.2984,20.3139,20.2828,20.288,73500.0
2014-01-17 11:30:00,39.1,39.16,39.1,39.16,80000.0,20.288,20.3191,20.288,20.3191,80000.0
2014-01-17 11:40:00,39.16,39.17,39.11,39.13,90600.0,20.3191,20.3243,20.2932,20.3036,90600.0
2014-01-17 11:50:00,39.12,39.15,39.12,39.15,43100.0,20.2984,20.3139,20.2984,20.3139,43100.0
2014-01-17 12:00:00,39.15,39.18,39.13,39.18,82000.0,20.3139,20.3295,20.3036,20.3295,82000.0
2014-01-17 12:10:00,39.18,39.23,39.17,39.2,60700.0,20.3295,20.3554,20.3243,20.3399,60700.0
2014-01-17 12:20:00,39.19,39.21,39.18,39.2,44700.0,20.3347,20.3451,20.3295,20.3399,44700.0
2014-01-17 12:30:00,39.2,39.2,39.18,39.2,222800.0,20.3399,20.3399,20.3295,20.3399,222800.0
2014-01-17 12:40:00,39.19,39.22,39.19,39.2,138800.0,20.3347,20.3503,20.3347,20.3399,138800.0
2014-01-17 12:50:00,39.2,39.21,39.18,39.19,331300.0,20.3399,20.3451,20.3295,20.3347,331300.0
2014-01-17 13:00:00,39.2,39.21,39.18,39.18,163600.0,20.3399,20.3451,20.3295,20.3295,163600.0
2014-01-17 13:10:00,39.17,39.2,39.12,39.2,80900.0,20.3243,20.3399,20.2984,20.3399,80900.0
2014-01-17 13:20:00,39.18,39.21,39.15,39.15,70600.0,20.3295,20.3451,20.3139,20.3139,70600.0
2014-01-17 13:30:00,39.15,39.17,39.14,39.16,42300.0,20.3139,20.3243,20.3087,20.3191,42300.0
2014-01-17 13:40:00,39.16,39.2,39.15,39.2,44900.0,20.3191,20.3399,20.3139,20.3399,44900.0
2014-01-17 13:50:00,39.19,39.21,39.17,39.2,50200.0,20.3347,20.3451,20.3243,20.3399,50200.0
2014-01-17 14:00:00,39.2,39.22,39.19,39.19,69700.0,20.3399,20.3503,20.3347,20.3347,69700.0
2014-01-17 14:10:00,39.19,39.23,39.19,39.22,219600.0,20.3347,20.3554,20.3347,20.3503,219600.0
2014-01-17 14:20:00,39.21,39.23,39.18,39.2,70700.0,20.3451,20.3554,20.3295,20.3399,70700.0
2014-01-17 14:30:00,39.2,39.22,39.18,39.21,64500.0,20.3399,20.3503,20.3295,20.3451,64500.0
2014-01-17 14:40:00,39.21,39.22,39.18,39.2,102000.0,20.3451,20.3503,20.3295,20.3399,102000.0
2014-01-17 14:50:00,39.19,39.22,39.19,39.2,141000.0,20.3347,20.3503,20.3347,20.3399,141000.0
2014-01-17 15:00:00,39.21,39.22,39.18,39.2,146500.0,20.3451,20.3503,20.3295,20.3399,146500.0
2014-01-17 15:10:00,39.19,39.22,39.19,39.21,101700.0,20.3347,20.3503,20.3347,20.3451,101700.0
2014-01-17 15:20:00,39.2,39.21,39.19,39.2,117800.0,20.3399,20.3451,20.3347,20.3399,117800.0
2014-01-17 15:30:00,39.2,39.22,39.17,39.22,351500.0,20.3399,20.3503,20.3243,20.3503,351500.0
2014-01-17 15:40:00,39.22,39.29,39.19,39.28,277500.0,20.3503,20.3866,20.3347,20.3814,277500.0
2014-01-17 15:50:00,39.29,39.29,39.19,39.2,701200.0,20.3866,20.3866,20.3347,20.3399,701200.0
2014-01-21 09:30:00,39.5,39.68,39.4,39.45,170400.0,20.4955,20.5889,20.4437,20.4696,170400.0
2014-01-21 09:40:00,39.45,39.51,39.37,39.42,193400.0,20.4696,20.5007,20.4281,20.454,193400.0
2014-01-21 09:50:00,39.41,39.44,39.26,39.34,176200.0,20.4488,20.4644,20.371,20.4125,176200.0
2014-01-21 10:00:00,39.35,39.39,39.3,39.34,139800.0,20.4177,20.4385,20.3918,20.4125,139800.0
2014-01-21 10:10:00,39.34,39.36,39.27,39.3,70800.0,20.4125,20.4229,20.3762,20.3918,70800.0
2014-01-21 10:20:00,39.31,39.33,39.23,39.27,111800.0,20.397,20.4073,20.3554,20.3762,111800.0
2014-01-21 10:30:00,39.27,39.37,39.25,39.36,52800.0,20.3762,20.4281,20.3658,20.4229,52800.0
2014-01-21 10:40:00,39.36,39.38,39.3,39.37,52500.0,20.4229,20.4333,20.3918,20.4281,52500.0
2014-01-21 10:50:00,39.36,39.4,39.34,39.39,51700.0,20.4229,20.4437,20.4125,20.4385,51700.0
2014-01-21 11:00:00,39.38,39.41,39.29,39.29,75500.0,20.4333,20.4488,20.3866,20.3866,75500.0
2014-01-21 11:10:00,39.28,39.28,39.18,39.23,89200.0,20.3814,20.3814,20.3295,20.3554,89200.0
2014-01-21 11:20:00,39.22,39.26,39.2,39.26,83100.0,20.3503,20.371,20.3399,20.371,83100.0
2014-01-21 11:30:00,39.26,39.3,39.22,39.27,58400.0,20.371,20.3918,20.3503,20.3762,58400.0
2014-01-21 11:40:00,39.28,39.33,39.25,39.33,81300.0,20.3814,20.4073,20.3658,20.4073,81300.0
2014-01-21 11:50:00,39.32,39.34,39.23,39.29,65200.0,20.4021,20.4125,20.3554,20.3866,65200.0
2014-01-21 12:00:00,39.28,39.29,39.17,39.23,74600.0,20.3814,20.3866,20.3243,20.3554,74600.0
2014-01-21 12:10:00,39.22,39.3,39.22,39.28,62100.0,20.3503,20.3918,20.3503,20.3814,62100.0
2014-01-21 12:20:00,39.27,39.33,39.26,39.26,125200.0,20.3762,20.4073,20.371,20.371,125200.0
2014-01-21 12:30:00,39.26,39.32,39.23,39.3,43400.0,20.371,20.4021,20.3554,20.3918,43400.0
2014-01-21 12:40:00,39.29,39.33,39.29,39.31,46400.0,20.3866,20.4073,20.3866,20.397,46400.0
2014-01-21 12:50:00,39.3,39.32,39.29,39.31,38700.0,20.3918,20.4021,20.3866,20.397,38700.0
2014-01-21 13:00:00,39.31,39.39,39.31,39.39,37000.0,20.397,20.4385,20.397,20.4385,37000.0
2014-01-21 13:10:00,39.39,39.43,39.35,39.43,53000.0,20.4385,20.4592,20.4177,20.4592,53000.0
2014-01-21 13:20:00,39.43,39.48,39.4,39.46,98500.0,20.4592,20.4852,20.4437,20.4748,98500.0
2014-01-21 13:30:00,39.46,39.52,39.45,39.47,128500.0,20.4748,20.5059,20.4696,20.48,128500.0
2014-01-21 13:40:00,39.47,39.48,39.44,39.44,35200.0,20.48,20.4852,20.4644,20.4644,35200.0
2014-01-21 13:50:00,39.45,39.47,39.43,39.45,34800.0,20.4696,20.48,20.4592,20.4696,34800.0
2014-01-21 14:00:00,39.45,39.48,39.44,39.44,84100.0,20.4696,20.4852,20.4644,20.4644,84100.0
2014-01-21 14:10:00,39.45,39.46,39.4,39.42,46800.0,20.4696,20.4748,20.4437,20.454,46800.0
2014-01-21 14:20:00,39.41,39.41,39.37,39.38,36500.0,20.4488,20.4488,20.4281,20.4333,36500.0
2014-01-21 14:30:00,39.39,39.43,39.37,39.43,46600.0,20.4385,20.4592,20.4281,20.4592,46600.0
2014-01-21 14:40:00,39.42,39.42,39.37,39.4,48000.0,20.454,20.454,20.4281,20.4437,48000.0
2014-01-21 14:50:00,39.4,39.44,39.34,39.43,63800.0,20.4437,20.4644,20.4125,20.4592,63800.0
2014-01-21 15:00:00,39.42,39.43,39.39,39.41,45700.0,20.454,20.4592,20.4385,20.4488,45700.0
2014-01-21 15:10:00,39.41,39.45,39.4,39.41,60700.0,20.4488,20.4696,20.4437,20.4488,60700.0
2014-01-21 15:20:00,39.41,39.42,39.37,39.4,77300.0,20.4488,20.454,20.4281,20.4437,77300.0
2014-01-21 15:30:00,39.39,39.48,39.39,39.48,89000.0,20.4385,20.4852,20.4385,20.4852,89000.0
2014-01-21 15:40:00,39.48,39.55,39.44,39.49,309900.0,20.4852,20.5215,20.4644,20.4904,309900.0
2014-01-21 15:50:00,39.48,39.51,39.45,39.46,341200.0,20.4852,20.5007,20.4696,20.4748,341200.0
2014-01-22 09:30:00,39.51,39.58,39.42,39.48,112000.0,20.5007,20.5371,20.454,20.4852,112000.0
2014-01-22 09:40:00,39.47,39.5,39.37,39.39,78200.0,20.48,20.4955,20.4281,20.4385,78200.0
2014-01-22 09:50:00,39.39,39.42,39.3,39.33,88900.0,20.4385,20.454,20.3918,20.4073,88900.0
2014-01-22 10:00:00,39.33,39.41,39.29,39.37,88700.0,20.4073,20.4488,20.3866,20.4281,88700.0
2014-01-22 10:10:00,39.37,39.38,39.24,39.25,88100.0,20.4281,20.4333,20.3606,20.3658,88100.0
2014-01-22 10:20:00,39.24,39.33,39.22,39.32,82200.0,20.3606,20.4073,20.3503,20.4021,82200.0
2014-01-22 10:30:00,39.32,39.33,39.22,39.23,66400.0,20.4021,20.4073,20.3503,20.3554,66400.0
2014-01-22 10:40:00,39.22,39.27,39.11,39.11,88700.0,20.3503,20.3762,20.2932,20.2932,88700.0
2014-01-22 10:50:00,39.11,39.16,39.04,39.04,88400.0,20.2932,20.3191,20.2569,20.2569,88400.0
2014-01-22 11:00:00,39.05,39.11,39.04,39.09,66700.0,20.262,20.2932,20.2569,20.2828,66700.0
2014-01-22 11:10:00,39.09,39.16,39.08,39.13,79300.0,20.2828,20.3191,20.2776,20.3036,79300.0
2014-01-22 11:20:00,39.13,39.2,39.08,39.18,60200.0,20.3036,20.3399,20.2776,20.3295,60200.0
2014-01-22 11:30:00,39.17,39.2,39.13,39.16,64000.0,20.3243,20.3399,20.3036,20.3191,64000.0
2014-01-22 11:40:00,39.16,39.16,39.06,39.06,149200.0,20.3191,20.3191,20.2672,20.2672,149200.0
2014-01-22 11:50:00,39.06,39.06,38.95,38.96,136700.0,20.2672,20.2672,20.2102,20.2153,136700.0
2014-01-22 12:00:00,38.97,39.04,38.97,39.02,81000.0,20.2205,20.2569,20.2205,20.2465,81000.0
2014-01-22 12:10:00,39.02,39.1,39.01,39.1,72400.0,20.2465,20.288,20.2413,20.288,72400.0
2014-01-22 12:20:00,39.09,39.11,39.07,39.09,196400.0,20.2828,20.2932,20.2724,20.2828,196400.0
2014-01-22 12:30:00,39.09,39.1,39.05,39.06,48400.0,20.2828,20.288,20.262,20.2672,48400.0
2014-01-22 12:40:00,39.05,39.06,39.01,39.03,63400.0,20.262,20.2672,20.2413,20.2517,63400.0
2014-01-22 12:50:00,39.03,39.05,39.02,39.03,25300.0,20.2517,20.262,20.2465,20.2517,25300.0
2014-01-22 13:00:00,39.02,39.03,38.99,39.0,64500.0,20.2465,20.2517,20.2309,20.2361,64500.0
2014-01-22 13:10:00,38.99,39.01,38.98,38.98,65900.0,20.2309,20.2413,20.2257,20.2257,65900.0
2014-01-22 13:20:00,38.98,38.99,38.9,38.93,97800.0,20.2257,20.2309,20.1842,20.1998,97800.0
2014-01-22 13:30:00,38.92,38.93,38.87,38.88,128800.0,20.1946,20.1998,20.1687,20.1738,128800.0
2014-01-22 13:40:00,38.88,38.88,38.81,38.81,76800.0,20.1738,20.1738,20.1375,20.1375,76800.0
2014-01-22 13:50:00,38.81,38.82,38.78,38.8,176300.0,20.1375,20.1427,20.122,20.1323,176300.0
2014-01-22 14:00:00,38.8,38.85,38.8,38.82,132200.0,20.1323,20.1583,20.1323,20.1427,132200.0
2014-01-22 14:10:00,38.82,38.87,38.79,38.82,200600.0,20.1427,20.1687,20.1271,20.1427,200600.0
2014-01-22 14:20:00,38.81,38.84,38.77,38.77,61000.0,20.1375,20.1531,20.1168,20.1168,61000.0
2014-01-22 14:30:00,38.78,38.85,38.73,38.84,185500.0,20.122,20.1583,20.096,20.1531,185500.0
2014-01-22 14:40:00,38.84,38.86,38.81,38.84,75400.0,20.1531,20.1635,20.1375,20.1531,75400.0
2014-01-22 14:50:00,38.85,38.96,38.84,38.96,71800.0,20.1583,20.2153,20.1531,20.2153,71800.0
2014-01-22 15:00:00,38.96,39.04,38.92,39.02,267800.0,20.2153,20.2569,20.1946,20.2465,267800.0
2014-01-22 15:10:00,39.03,39.11,39.0,39.11,257700.0,20.2517,20.2932,20.2361,20.2932,257700.0
2014-01-22 15:20:00,39.1,39.12,39.07,39.09,125900.0,20.288,20.2984,20.2724,20.2828,125900.0
2014-01-22 15:30:00,39.08,39.09,39.01,39.02,158300.0,20.2776,20.2828,20.2413,20.2465,158300.0
2014-01-22 15:40:00,39.03,39.05,38.99,38.99,248500.0,20.2517,20.262,20.2309,20.2309,248500.0
2014-01-22 15:50:00,39.0,39.0,38.95,38.97,506200.0,20.2361,20.2361,20.2102,20.2205,506200.0
2014-01-23 09:30:00,38.87,38.89,38.66,38.84,185000.0,20.1687,20.179,20.0597,20.1531,185000.0
2014-01-23 09:40:00,38.83,38.97,38.8,38.93,148700.0,20.1479,20.2205,20.1323,20.1998,148700.0
2014-01-23 09:50:00,38.94,38.96,38.85,38.87,107800.0,20.205,20.2153,20.1583,20.1687,107800.0
2014-01-23 10:00:00,38.87,38.92,38.77,38.91,218600.0,20.1687,20.1946,20.1168,20.1894,218600.0
2014-01-23 10:10:00,38.9,38.96,38.87,38.95,84000.0,20.1842,20.2153,20.1687,20.2102,84000.0
2014-01-23 10:20:00,38.94,38.96,38.87,38.95,136400.0,20.205,20.2153,20.1687,20.2102,136400.0
2014-01-23 10:30:00,38.95,39.03,38.93,39.0,110800.0,20.2102,20.2517,20.1998,20.2361,110800.0
2014-01-23 10:40:00,39.0,39.09,38.98,39.09,62100.0,20.2361,20.2828,20.2257,20.2828,62100.0
2014-01-23 10:50:00,39.1,39.13,39.03,39.07,169300.0,20.288,20.3036,20.2517,20.2724,169300.0
2014-01-23 11:00:00,39.07,39.07,38.94,39.02,58700.0,20.2724,20.2724,20.205,20.2465,58700.0
2014-01-23 11:10:00,39.02,39.12,39.0,39.11,68300.0,20.2465,20.2984,20.2361,20.2932,68300.0
2014-01-23 11:20:00,39.11,39.27,39.11,39.24,138500.0,20.2932,20.3762,20.2932,20.3606,138500.0
2014-01-23 11:30:00,39.24,39.36,39.23,39.36,194700.0,20.3606,20.4229,20.3554,20.4229,194700.0
2014-01-23 11:40:00,39.36,39.43,39.28,39.28,137900.0,20.4229,20.4592,20.3814,20.3814,137900.0
2014-01-23 11:50:00,39.29,39.39,39.27,39.36,78500.0,20.3866,20.4385,20.3762,20.4229,78500.0
2014-01-23 12:00:00,39.36,39.41,39.31,39.31,196200.0,20.4229,20.4488,20.397,20.397,196200.0
2014-01-23 12:10:00,39.31,39.31,39.19,39.29,165300.0,20.397,20.397,20.3347,20.3866,165300.0
2014-01-23 12:20:00,39.29,39.31,39.23,39.26,95500.0,20.3866,20.397,20.3554,20.371,95500.0
2014-01-23 12:30:00,39.26,39.34,39.21,39.33,122100.0,20.371,20.4125,20.3451,20.4073,122100.0
2014-01-23 12:40:00,39.34,39.36,39.26,39.29,50400.0,20.4125,20.4229,20.371,20.3866,50400.0
2014-01-23 12:50:00,39.29,39.3,39.2,39.25,47100.0,20.3866,20.3918,20.3399,20.3658,47100.0
2014-01-23 13:00:00,39.24,39.27,39.15,39.2,50200.0,20.3606,20.3762,20.3139,20.3399,50200.0
2014-01-23 13:10:00,39.2,39.22,39.17,39.18,51800.0,20.3399,20.3503,20.3243,20.3295,51800.0
2014-01-23 13:20:00,39.18,39.19,39.12,39.13,67900.0,20.3295,20.3347,20.2984,20.3036,67900.0
2014-01-23 13:30:00,39.13,39.18,39.12,39.16,65600.0,20.3036,20.3295,20.2984,20.3191,65600.0
2014-01-23 13:40:00,39.15,39.16,39.04,39.05,72600.0,20.3139,20.3191,20.2569,20.262,72600.0
2014-01-23 13:50:00,39.05,39.07,39.02,39.03,67200.0,20.262,20.2724,20.2465,20.2517,67200.0
2014-01-23 14:00:00,39.02,39.09,39.02,39.08,68800.0,20.2465,20.2828,20.2465,20.2776,68800.0
2014-01-23 14:10:00,39.09,39.18,39.08,39.18,97300.0,20.2828,20.3295,20.2776,20.3295,97300.0
2014-01-23 14:20:00,39.18,39.2,39.15,39.16,66300.0,20.3295,20.3399,20.3139,20.3191,66300.0
2014-01-23 14:30:00,39.16,39.17,39.13,39.15,39900.0,20.3191,20.3243,20.3036,20.3139,39900.0
2014-01-23 14:40:00,39.14,39.2,39.13,39.2,66600.0,20.3087,20.3399,20.3036,20.3399,66600.0
2014-01-23 14:50:00,39.2,39.23,39.19,39.22,58900.0,20.3399,20.3554,20.3347,20.3503,58900.0
2014-01-23 15:00:00,39.22,39.25,39.21,39.23,113900.0,20.3503,20.3658,20.3451,20.3554,113900.0
2014-01-23 15:10:00,39.23,39.23,39.2,39.22,60400.0,20.3554,20.3554,20.3399,20.3503,60400.0
2014-01-23 15:20:00,39.21,39.22,39.16,39.19,76300.0,20.3451,20.3503,20.3191,20.3347,76300.0
2014-01-23 15:30:00,39.18,39.26,39.15,39.22,147400.0,20.3295,20.371,20.3139,20.3503,147400.0
2014-01-23 15:40:00,39.21,39.26,39.18,39.21,253900.0,20.3451,20.371,20.3295,20.3451,253900.0
2014-01-23 15:50:00,39.21,39.3,39.21,39.27,524400.0,20.3451,20.3918,20.3451,20.3762,524400.0
2014-01-24 09:30:00,39.06,39.2,38.79,38.86,249200.0,20.2672,20.3399,20.1271,20.1635,249200.0
2014-01-24 09:40:00,38.86,38.88,38.74,38.81,160200.0,20.1635,20.1738,20.1012,20.1375,160200.0
2014-01-24 09:50:00,38.81,38.83,38.73,38.79,108000.0,20.1375,20.1479,20.096,20.1271,108000.0
2014-01-24 10:00:00,38.78,38.84,38.73,38.79,93700.0,20.122,20.1531,20.096,20.1271,93700.0
2014-01-24 10:10:00,38.78,38.83,38.73,38.76,230500.0,20.122,20.1479,20.096,20.1116,230500.0
2014-01-24 10:20:00,38.76,38.95,38.75,38.92,144800.0,20.1116,20.2102,20.1064,20.1946,144800.0
2014-01-24 10:30:00,38.93,38.94,38.81,38.85,124100.0,20.1998,20.205,20.1375,20.1583,124100.0
2014-01-24 10:40:00,38.84,38.84,38.66,38.7,115700.0,20.1531,20.1531,20.0597,20.0804,115700.0
2014-01-24 10:50:00,38.7,38.75,38.67,38.73,136200.0,20.0804,20.1064,20.0649,20.096,136200.0
2014-01-24 11:00:00,38.73,38.81,38.7,38.7,87300.0,20.096,20.1375,20.0804,20.0804,87300.0
2014-01-24 11:10:00,38.7,38.77,38.7,38.71,122200.0,20.0804,20.1168,20.0804,20.0856,122200.0
2014-01-24 11:20:00,38.71,38.71,38.56,38.57,84500.0,20.0856,20.0856,20.0078,20.013,84500.0
2014-01-24 11:30:00,38.57,38.72,38.53,38.69,105400.0,20.013,20.0908,19.9922,20.0753,105400.0
2014-01-24 11:40:00,38.69,38.71,38.61,38.61,82900.0,20.0753,20.0856,20.0337,20.0337,82900.0
2014-01-24 11:50:00,38.61,38.78,38.59,38.76,79000.0,20.0337,20.122,20.0234,20.1116,79000.0
2014-01-24 12:00:00,38.76,38.86,38.74,38.85,208200.0,20.1116,20.1635,20.1012,20.1583,208200.0
2014-01-24 12:10:00,38.85,39.01,38.83,38.95,191600.0,20.1583,20.2413,20.1479,20.2102,191600.0
2014-01-24 12:20:00,38.96,38.96,38.86,38.91,83300.0,20.2153,20.2153,20.1635,20.1894,83300.0
2014-01-24 12:30:00,38.9,38.96,38.9,38.95,74500.0,20.1842,20.2153,20.1842,20.2102,74500.0
2014-01-24 12:40:00,38.95,39.01,38.9,38.94,114500.0,20.2102,20.2413,20.1842,20.205,114500.0
2014-01-24 12:50:00,38.94,38.98,38.91,38.98,88400.0,20.205,20.2257,20.1894,20.2257,88400.0
2014-01-24 13:00:00,38.97,39.03,38.94,39.02,115500.0,20.2205,20.2517,20.205,20.2465,115500.0
2014-01-24 13:10:00,39.02,39.07,39.01,39.02,87400.0,20.2465,20.2724,20.2413,20.2465,87400.0
2014-01-24 13:20:00,39.02,39.04,38.98,39.0,92100.0,20.2465,20.2569,20.2257,20.2361,92100.0
2014-01-24 13:30:00,39.0,39.02,38.96,39.0,74200.0,20.2361,20.2465,20.2153,20.2361,74200.0
2014-01-24 13:40:00,38.99,39.01,38.91,38.93,66100.0,20.2309,20.2413,20.1894,20.1998,66100.0
2014-01-24 13:50:00,38.93,38.98,38.91,38.97,148000.0,20.1998,20.2257,20.1894,20.2205,148000.0
2014-01-24 14:00:00,38.96,38.98,38.84,38.86,226700.0,20.2153,20.2257,20.1531,20.1635,226700.0
2014-01-24 14:10:00,38.86,38.91,38.84,38.87,224200.0,20.1635,20.1894,20.1531,20.1687,224200.0
2014-01-24 14:20:00,38.88,38.94,38.86,38.93,334800.0,20.1738,20.205,20.1635,20.1998,334800.0
2014-01-24 14:30:00,38.92,39.01,38.91,39.01,99000.0,20.1946,20.2413,20.1894,20.2413,99000.0
2014-01-24 14:40:00,39.01,39.02,38.93,39.0,111400.0,20.2413,20.2465,20.1998,20.2361,111400.0
2014-01-24 14:50:00,39.01,39.03,38.94,39.0,96900.0,20.2413,20.2517,20.205,20.2361,96900.0
2014-01-24 15:00:00,39.0,39.01,38.95,39.0,101900.0,20.2361,20.2413,20.2102,20.2361,101900.0
2014-01-24 15:10:00,39.0,39.01,38.94,39.0,183800.0,20.2361,20.2413,20.205,20.2361,183800.0
2014-01-24 15:20:00,39.0,39.01,38.95,38.98,121800.0,20.2361,20.2413,20.2102,20.2257,121800.0
2014-01-24 15:30:00,38.98,39.04,38.98,38.98,153300.0,20.2257,20.2569,20.2257,20.2257,153300.0
2014-01-24 15:40:00,38.99,39.02,38.89,38.89,233100.0,20.2309,20.2465,20.179,20.179,233100.0
2014-01-24 15:50:00,38.89,39.01,38.88,38.97,873100.0,20.179,20.2413,20.1738,20.2205,873100.0
2014-01-27 09:30:00,38.97,39.12,38.91,39.05,212800.0,20.2205,20.2984,20.1894,20.262,212800.0
2014-01-27 09:40:00,39.05,39.22,39.04,39.15,143300.0,20.262,20.3503,20.2569,20.3139,143300.0
2014-01-27 09:50:00,39.14,39.15,38.98,39.04,108300.0,20.3087,20.3139,20.2257,20.2569,108300.0
2014-01-27 10:00:00,39.04,39.13,38.99,38.99,139600.0,20.2569,20.3036,20.2309,20.2309,139600.0
2014-01-27 10:10:00,39.0,39.0,38.8,38.8,98500.0,20.2361,20.2361,20.1323,20.1323,98500.0
2014-01-27 10:20:00,38.79,38.8,38.58,38.59,62500.0,20.1271,20.1323,20.0182,20.0234,62500.0
2014-01-27 10:30:00,38.59,38.69,38.58,38.66,94000.0,20.0234,20.0753,20.0182,20.0597,94000.0
2014-01-27 10:40:00,38.67,38.73,38.66,38.73,58100.0,20.0649,20.096,20.0597,20.096,58100.0
2014-01-27 10:50:00,38.72,38.76,38.66,38.7,92400.0,20.0908,20.1116,20.0597,20.0804,92400.0
2014-01-27 11:00:00,38.7,38.76,38.67,38.75,88100.0,20.0804,20.1116,20.0649,20.1064,88100.0
2014-01-27 11:10:00,38.75,38.81,38.69,38.8,74400.0,20.1064,20.1375,20.0753,20.1323,74400.0
2014-01-27 11:20:00,38.8,38.81,38.69,38.69,59200.0,20.1323,20.1375,20.0753,20.0753,59200.0
2014-01-27 11:30:00,38.7,38.77,38.68,38.74,156400.0,20.0804,20.1168,20.0701,20.1012,156400.0
2014-01-27 11:40:00,38.74,38.79,38.73,38.77,87500.0,20.1012,20.1271,20.096,20.1168,87500.0
2014-01-27 11:50:00,38.77,38.78,38.73,38.76,102900.0,20.1168,20.122,20.096,20.1116,102900.0
2014-01-27 12:00:00,38.76,38.79,38.69,38.77,176300.0,20.1116,20.1271,20.0753,20.1168,176300.0
2014-01-27 12:10:00,38.78,38.8,38.73,38.73,69300.0,20.122,20.1323,20.096,20.096,69300.0
2014-01-27 12:20:00,38.73,38.74,38.64,38.7,237500.0,20.096,20.1012,20.0493,20.0804,237500.0
2014-01-27 12:30:00,38.7,38.7,38.6,38.64,73900.0,20.0804,20.0804,20.0286,20.0493,73900.0
2014-01-27 12:40:00,38.64,38.66,38.58,38.6,59600.0,20.0493,20.0597,20.0182,20.0286,59600.0
2014-01-27 12:50:00,38.61,38.62,38.5,38.5,78700.0,20.0337,20.0389,19.9767,19.9767,78700.0
2014-01-27 13:00:00,38.51,38.54,38.45,38.52,91200.0,19.9819,19.9974,19.9507,19.987,91200.0
2014-01-27 13:10:00,38.52,38.65,38.52,38.62,69900.0,19.987,20.0545,19.987,20.0389,69900.0
2014-01-27 13:20:00,38.63,38.67,38.61,38.67,54600.0,20.0441,20.0649,20.0337,20.0649,54600.0
2014-01-27 13:30:00,38.66,38.73,38.65,38.68,338700.0,20.0597,20.096,20.0545,20.0701,338700.0
2014-01-27 13:40:00,38.67,38.85,38.66,38.82,94500.0,20.0649,20.1583,20.0597,20.1427,94500.0
2014-01-27 13:50:00,38.82,38.85,38.79,38.82,64500.0,20.1427,20.1583,20.1271,20.1427,64500.0
2014-01-27 14:00:00,38.81,38.89,38.81,38.86,65300.0,20.1375,20.179,20.1375,20.1635,65300.0
2014-01-27 14:10:00,38.85,39.01,38.84,38.95,118600.0,20.1583,20.2413,20.1531,20.2102,118600.0
2014-01-27 14:20:00,38.95,39.02,38.94,39.02,90500.0,20.2102,20.2465,20.205,20.2465,90500.0
2014-01-27 14:30:00,39.03,39.15,39.03,39.14,86400.0,20.2517,20.3139,20.2517,20.3087,86400.0
2014-01-27 14:40:00,39.13,39.13,39.05,39.11,82600.0,20.3036,20.3036,20.262,20.2932,82600.0
2014-01-27 14:50:00,39.12,39.18,39.11,39.16,107600.0,20.2984,20.3295,20.2932,20.3191,107600.0
2014-01-27 15:00:00,39.16,39.18,39.1,39.18,139200.0,20.3191,20.3295,20.288,20.3295,139200.0
2014-01-27 15:10:00,39.17,39.23,39.14,39.22,85500.0,20.3243,20.3554,20.3087,20.3503,85500.0
2014-01-27 15:20:00,39.21,39.22,39.11,39.11,191100.0,20.3451,20.3503,20.2932,20.2932,191100.0
2014-01-27 15:30:00,39.11,39.13,39.02,39.09,156900.0,20.2932,20.3036,20.2465,20.2828,156900.0
2014-01-27 15:40:00,39.08,39.11,38.97,38.98,155000.0,20.2776,20.2932,20.2205,20.2257,155000.0
2014-01-27 15:50:00,38.97,39.01,38.88,38.89,308800.0,20.2205,20.2413,20.1738,20.179,308800.0
2014-01-28 09:30:00,38.9,39.22,38.9,39.18,111500.0,20.1842,20.3503,20.1842,20.3295,111500.0
2014-01-28 09:40:00,39.16,39.37,39.13,39.37,111900.0,20.3191,20.4281,20.3036,20.4281,111900.0
2014-01-28 09:50:00,39.37,39.47,39.36,39.47,121300.0,20.4281,20.48,20.4229,20.48,121300.0
2014-01-28 10:00:00,39.47,39.66,39.46,39.59,276900.0,20.48,20.5786,20.4748,20.5422,276900.0
2014-01-28 10:10:00,39.58,39.58,39.41,39.53,183300.0,20.5371,20.5371,20.4488,20.5111,183300.0
2014-01-28 10:20:00,39.51,39.56,39.44,39.49,255100.0,20.5007,20.5267,20.4644,20.4904,255100.0
2014-01-28 10:30:00,39.48,39.52,39.47,39.47,126000.0,20.4852,20.5059,20.48,20.48,126000.0
2014-01-28 10:40:00,39.47,39.47,39.36,39.46,91600.0,20.48,20.48,20.4229,20.4748,91600.0
2014-01-28 10:50:00,39.45,39.65,39.43,39.65,166400.0,20.4696,20.5734,20.4592,20.5734,166400.0
2014-01-28 11:00:00,39.65,39.7,39.59,39.61,143700.0,20.5734,20.5993,20.5422,20.5526,143700.0
2014-01-28 11:10:00,39.6,39.69,39.56,39.6,265800.0,20.5474,20.5941,20.5267,20.5474,265800.0
2014-01-28 11:20:00,39.6,39.64,39.57,39.61,101000.0,20.5474,20.5682,20.5319,20.5526,101000.0
2014-01-28 11:30:00,39.61,39.63,39.55,39.59,104100.0,20.5526,20.563,20.5215,20.5422,104100.0
2014-01-28 11:40:00,39.6,39.66,39.54,39.56,175000.0,20.5474,20.5786,20.5163,20.5267,175000.0
2014-01-28 11:50:00,39.56,39.64,39.56,39.62,68900.0,20.5267,20.5682,20.5267,20.5578,68900.0
2014-01-28 12:00:00,39.63,39.72,39.61,39.71,67500.0,20.563,20.6097,20.5526,20.6045,67500.0
2014-01-28 12:10:00,39.7,39.71,39.66,39.66,52700.0,20.5993,20.6045,20.5786,20.5786,52700.0
2014-01-28 12:20:00,39.66,39.72,39.66,39.71,77700.0,20.5786,20.6097,20.5786,20.6045,77700.0
2014-01-28 12:30:00,39.71,39.84,39.7,39.78,125000.0,20.6045,20.672,20.5993,20.6408,125000.0
2014-01-28 12:40:00,39.79,39.85,39.78,39.84,73000.0,20.646,20.6771,20.6408,20.672,73000.0
2014-01-28 12:50:00,39.84,39.94,39.84,39.94,170300.0,20.672,20.7238,20.672,20.7238,170300.0
2014-01-28 13:00:00,39.94,39.95,39.89,39.93,179300.0,20.7238,20.729,20.6979,20.7187,179300.0
2014-01-28 13:10:00,39.93,39.94,39.89,39.91,106700.0,20.7187,20.7238,20.6979,20.7083,106700.0
2014-01-28 13:20:00,39.91,39.93,39.9,39.91,63300.0,20.7083,20.7187,20.7031,20.7083,63300.0
2014-01-28 13:30:00,39.92,39.93,39.8,39.8,88100.0,20.7135,20.7187,20.6512,20.6512,88100.0
2014-01-28 13:40:00,39.8,39.87,39.74,39.74,239800.0,20.6512,20.6875,20.6201,20.6201,239800.0
2014-01-28 13:50:00,39.74,39.77,39.71,39.77,77900.0,20.6201,20.6356,20.6045,20.6356,77900.0
2014-01-28 14:00:00,39.76,39.77,39.73,39.76,78600.0,20.6304,20.6356,20.6149,20.6304,78600.0
2014-01-28 14:10:00,39.76,39.76,39.75,39.75,41800.0,20.6304,20.6304,20.6253,20.6253,41800.0
2014-01-28 14:20:00,39.76,39.8,39.75,39.75,95000.0,20.6304,20.6512,20.6253,20.6253,95000.0
2014-01-28 14:30:00,39.76,39.82,39.75,39.8,77500.0,20.6304,20.6616,20.6253,20.6512,77500.0
2014-01-28 14:40:00,39.79,39.8,39.74,39.8,75800.0,20.646,20.6512,20.6201,20.6512,75800.0
2014-01-28 14:50:00,39.79,39.81,39.79,39.8,58200.0,20.646,20.6564,20.646,20.6512,58200.0
2014-01-28 15:00:00,39.81,39.83,39.76,39.79,104900.0,20.6564,20.6668,20.6304,20.646,104900.0
2014-01-28 15:10:00,39.78,39.8,39.78,39.8,76100.0,20.6408,20.6512,20.6408,20.6512,76100.0
2014-01-28 15:20:00,39.79,39.8,39.79,39.79,54200.0,20.646,20.6512,20.646,20.646,54200.0
2014-01-28 15:30:00,39.79,39.82,39.78,39.8,182100.0,20.646,20.6616,20.6408,20.6512,182100.0
2014-01-28 15:40:00,39.8,39.82,39.76,39.8,210400.0,20.6512,20.6616,20.6304,20.6512,210400.0
2014-01-28 15:50:00,39.81,39.83,39.8,39.81,531200.0,20.6564,20.6668,20.6512,20.6564,531200.0
2014-01-29 09:30:00,39.46,39.6,39.29,39.35,141500.0,20.4748,20.5474,20.3866,20.4177,141500.0
2014-01-29 09:40:00,39.35,39.52,39.32,39.47,386900.0,20.4177,20.5059,20.4021,20.48,386900.0
2014-01-29 09:50:00,39.47,39.55,39.4,39.42,188100.0,20.48,20.5215,20.4437,20.454,188100.0
2014-01-29 10:00:00,39.43,39.55,39.41,39.55,93300.0,20.4592,20.5215,20.4488,20.5215,93300.0
2014-01-29 10:10:00,39.55,39.58,39.51,39.57,88600.0,20.5215,20.5371,20.5007,20.5319,88600.0
2014-01-29 10:20:00,39.57,39.59,39.51,39.58,62400.0,20.5319,20.5422,20.5007,20.5371,62400.0
2014-01-29 10:30:00,39.59,39.77,39.58,39.77,116000.0,20.5422,20.6356,20.5371,20.6356,116000.0
2014-01-29 10:40:00,39.77,39.83,39.76,39.79,89700.0,20.6356,20.6668,20.6304,20.646,89700.0
2014-01-29 10:50:00,39.79,39.88,39.78,39.87,108000.0,20.646,20.6927,20.6408,20.6875,108000.0
2014-01-29 11:00:00,39.87,39.91,39.84,39.89,104500.0,20.6875,20.7083,20.672,20.6979,104500.0
2014-01-29 11:10:00,39.9,39.93,39.84,39.88,81400.0,20.7031,20.7187,20.672,20.6927,81400.0
2014-01-29 11:20:00,39.88,39.98,39.88,39.97,96300.0,20.6927,20.7446,20.6927,20.7394,96300.0
2014-01-29 11:30:00,39.97,39.99,39.95,39.98,91000.0,20.7394,20.7498,20.729,20.7446,91000.0
2014-01-29 11:40:00,39.98,39.99,39.95,39.98,66900.0,20.7446,20.7498,20.729,20.7446,66900.0
2014-01-29 11:50:00,39.97,39.99,39.96,39.98,76700.0,20.7394,20.7498,20.7342,20.7446,76700.0
2014-01-29 12:00:00,39.99,40.08,39.98,40.07,293500.0,20.7498,20.7965,20.7446,20.7913,293500.0
2014-01-29 12:10:00,40.07,40.11,40.0,40.0,128400.0,20.7913,20.8121,20.755,20.755,128400.0
2014-01-29 12:20:00,40.01,40.06,39.96,39.98,96300.0,20.7602,20.7861,20.7342,20.7446,96300.0
2014-01-29 12:30:00,39.98,39.98,39.86,39.89,64300.0,20.7446,20.7446,20.6823,20.6979,64300.0
2014-01-29 12:40:00,39.89,39.93,39.89,39.93,45300.0,20.6979,20.7187,20.6979,20.7187,45300.0
2014-01-29 12:50:00,39.93,39.95,39.91,39.92,57400.0,20.7187,20.729,20.7083,20.7135,57400.0
2014-01-29 13:00:00,39.92,39.92,39.83,39.84,46100.0,20.7135,20.7135,20.6668,20.672,46100.0
2014-01-29 13:10:00,39.84,39.85,39.76,39.76,72200.0,20.672,20.6771,20.6304,20.6304,72200.0
2014-01-29 13:20:00,39.76,39.88,39.73,39.88,276100.0,20.6304,20.6927,20.6149,20.6927,276100.0
2014-01-29 13:30:00,39.88,39.96,39.87,39.94,90400.0,20.6927,20.7342,20.6875,20.7238,90400.0
2014-01-29 13:40:00,39.94,39.97,39.9,39.97,79500.0,20.7238,20.7394,20.7031,20.7394,79500.0
2014-01-29 13:50:00,39.97,39.97,39.91,39.94,95300.0,20.7394,20.7394,20.7083,20.7238,95300.0
2014-01-29 14:00:00,39.93,40.03,39.71,39.83,205000.0,20.7187,20.7705,20.6045,20.6668,205000.0
2014-01-29 14:10:00,39.82,39.87,39.66,39.72,170900.0,20.6616,20.6875,20.5786,20.6097,170900.0
2014-01-29 14:20:00,39.72,39.95,39.72,39.93,97700.0,20.6097,20.729,20.6097,20.7187,97700.0
2014-01-29 14:30:00,39.92,40.02,39.88,39.97,120600.0,20.7135,20.7654,20.6927,20.7394,120600.0
2014-01-29 14:40:00,39.98,40.04,39.93,39.95,107100.0,20.7446,20.7757,20.7187,20.729,107100.0
2014-01-29 14:50:00,39.95,39.95,39.78,39.81,138200.0,20.729,20.729,20.6408,20.6564,138200.0
2014-01-29 15:00:00,39.8,39.82,39.74,39.79,110400.0,20.6512,20.6616,20.6201,20.646,110400.0
2014-01-29 15:10:00,39.79,39.8,39.64,39.64,156800.0,20.646,20.6512,20.5682,20.5682,156800.0
2014-01-29 15:20:00,39.64,39.79,39.62,39.73,190600.0,20.5682,20.646,20.5578,20.6149,190600.0
2014-01-29 15:30:00,39.72,39.74,39.64,39.72,208000.0,20.6097,20.6201,20.5682,20.6097,208000.0
2014-01-29 15:40:00,39.71,39.85,39.67,39.79,307600.0,20.6045,20.6771,20.5838,20.646,307600.0
2014-01-29 15:50:00,39.79,39.8,39.7,39.71,501000.0,20.646,20.6512,20.5993,20.6045,501000.0
2014-01-30 09:30:00,39.89,40.15,39.88,40.07,115500.0,20.6979,20.8328,20.6927,20.7913,115500.0
2014-01-30 09:40:00,40.06,40.08,39.96,40.06,42900.0,20.7861,20.7965,20.7342,20.7861,42900.0
2014-01-30 09:50:00,40.06,40.13,40.04,40.07,35900.0,20.7861,20.8224,20.7757,20.7913,35900.0
2014-01-30 10:00:00,40.07,40.1,39.97,39.99,178500.0,20.7913,20.8069,20.7394,20.7498,178500.0
2014-01-30 10:10:00,39.99,39.99,39.86,39.86,61900.0,20.7498,20.7498,20.6823,20.6823,61900.0
2014-01-30 10:20:00,39.87,39.93,39.84,39.84,70700.0,20.6875,20.7187,20.672,20.672,70700.0
2014-01-30 10:30:00,39.85,39.88,39.8,39.88,80700.0,20.6771,20.6927,20.6512,20.6927,80700.0
2014-01-30 10:40:00,39.87,39.96,39.87,39.94,79400.0,20.6875,20.7342,20.6875,20.7238,79400.0
2014-01-30 10:50:00,39.94,39.96,39.93,39.93,59900.0,20.7238,20.7342,20.7187,20.7187,59900.0
2014-01-30 11:00:00,39.94,39.98,39.93,39.95,75900.0,20.7238,20.7446,20.7187,20.729,75900.0
2014-01-30 11:10:00,39.95,40.0,39.93,39.99,69200.0,20.729,20.755,20.7187,20.7498,69200.0
2014-01-30 11:20:00,40.0,40.06,39.99,40.03,60600.0,20.755,20.7861,20.7498,20.7705,60600.0
2014-01-30 11:30:00,40.03,40.06,39.95,39.96,90600.0,20.7705,20.7861,20.729,20.7342,90600.0
2014-01-30 11:40:00,39.95,40.13,39.95,40.12,88000.0,20.729,20.8224,20.729,20.8172,88000.0
2014-01-30 11:50:00,40.12,40.24,40.12,40.23,75500.0,20.8172,20.8795,20.8172,20.8743,75500.0
2014-01-30 12:00:00,40.23,40.25,40.23,40.24,55000.0,20.8743,20.8847,20.8743,20.8795,55000.0
2014-01-30 12:10:00,40.25,40.25,40.18,40.22,41300.0,20.8847,20.8847,20.8484,20.8691,41300.0
2014-01-30 12:20:00,40.22,40.23,40.14,40.15,46500.0,20.8691,20.8743,20.8276,20.8328,46500.0
2014-01-30 12:30:00,40.16,40.23,40.16,40.23,43400.0,20.838,20.8743,20.838,20.8743,43400.0
2014-01-30 12:40:00,40.23,40.25,40.23,40.24,35600.0,20.8743,20.8847,20.8743,20.8795,35600.0
2014-01-30 12:50:00,40.25,40.27,40.22,40.23,56900.0,20.8847,20.8951,20.8691,20.8743,56900.0
2014-01-30 13:00:00,40.22,40.22,40.16,40.18,35500.0,20.8691,20.8691,20.838,20.8484,35500.0
2014-01-30 13:10:00,40.18,40.18,40.12,40.13,34100.0,20.8484,20.8484,20.8172,20.8224,34100.0
2014-01-30 13:20:00,40.12,40.16,40.09,40.1,51500.0,20.8172,20.838,20.8017,20.8069,51500.0
2014-01-30 13:30:00,40.1,40.11,40.04,40.05,41500.0,20.8069,20.8121,20.7757,20.7809,41500.0
2014-01-30 13:40:00,40.05,40.13,40.05,40.13,42700.0,20.7809,20.8224,20.7809,20.8224,42700.0
2014-01-30 13:50:00,40.13,40.16,40.09,40.13,32100.0,20.8224,20.838,20.8017,20.8224,32100.0
2014-01-30 14:00:00,40.13,40.13,40.01,40.02,70400.0,20.8224,20.8224,20.7602,20.7654,70400.0
2014-01-30 14:10:00,40.02,40.03,39.98,40.02,51800.0,20.7654,20.7705,20.7446,20.7654,51800.0
2014-01-30 14:20:00,40.03,40.11,39.99,40.11,49800.0,20.7705,20.8121,20.7498,20.8121,49800.0
2014-01-30 14:30:00,40.11,40.14,40.1,40.11,61800.0,20.8121,20.8276,20.8069,20.8121,61800.0
2014-01-30 14:40:00,40.12,40.14,40.09,40.09,58000.0,20.8172,20.8276,20.8017,20.8017,58000.0
2014-01-30 14:50:00,40.1,40.14,40.08,40.14,61300.0,20.8069,20.8276,20.7965,20.8276,61300.0
2014-01-30 15:00:00,40.13,40.21,40.13,40.16,111000.0,20.8224,20.8639,20.8224,20.838,111000.0
2014-01-30 15:10:00,40.16,40.25,40.14,40.22,90600.0,20.838,20.8847,20.8276,20.8691,90600.0
2014-01-30 15:20:00,40.22,40.25,40.22,40.23,104400.0,20.8691,20.8847,20.8691,20.8743,104400.0
2014-01-30 15:30:00,40.23,40.24,40.16,40.18,130800.0,20.8743,20.8795,20.838,20.8484,130800.0
2014-01-30 15:40:00,40.18,40.2,39.98,39.99,564800.0,20.8484,20.8588,20.7446,20.7498,564800.0
2014-01-30 15:50:00,39.99,40.16,39.98,40.14,917500.0,20.7498,20.838,20.7446,20.8276,917500.0
2014-01-31 09:30:00,39.94,39.94,39.64,39.82,93200.0,20.7238,20.7238,20.5682,20.6616,93200.0
2014-01-31 09:40:00,39.81,40.07,39.74,40.04,86900.0,20.6564,20.7913,20.6201,20.7757,86900.0
2014-01-31 09:50:00,40.04,40.07,39.87,39.93,65800.0,20.7757,20.7913,20.6875,20.7187,65800.0
2014-01-31 10:00:00,39.93,40.11,39.91,40.05,56400.0,20.7187,20.8121,20.7083,20.7809,56400.0
2014-01-31 10:10:00,40.05,40.09,40.01,40.05,46200.0,20.7809,20.8017,20.7602,20.7809,46200.0
2014-01-31 10:20:00,40.05,40.15,40.03,40.05,165000.0,20.7809,20.8328,20.7705,20.7809,165000.0
2014-01-31 10:30:00,40.06,40.24,40.02,40.2,144000.0,20.7861,20.8795,20.7654,20.8588,144000.0
2014-01-31 10:40:00,40.2,40.37,40.19,40.37,115800.0,20.8588,20.947,20.8536,20.947,115800.0
2014-01-31 10:50:00,40.37,40.48,40.34,40.36,260900.0,20.947,21.004,20.9314,20.9418,260900.0
2014-01-31 11:00:00,40.36,40.53,40.33,40.51,112000.0,20.9418,21.03,20.9262,21.0196,112000.0
2014-01-31 11:10:00,40.52,40.62,40.46,40.61,303600.0,21.0248,21.0767,20.9937,21.0715,303600.0
2014-01-31 11:20:00,40.61,40.63,40.57,40.63,135900.0,21.0715,21.0819,21.0507,21.0819,135900.0
2014-01-31 11:30:00,40.64,40.66,40.58,40.66,121600.0,21.0871,21.0974,21.0559,21.0974,121600.0
2014-01-31 11:40:00,40.66,40.8,40.65,40.78,184000.0,21.0974,21.1701,21.0922,21.1597,184000.0
2014-01-31 11:50:00,40.77,40.81,40.74,40.81,417100.0,21.1545,21.1753,21.1389,21.1753,417100.0
2014-01-31 12:00:00,40.8,40.82,40.75,40.8,152800.0,21.1701,21.1805,21.1441,21.1701,152800.0
2014-01-31 12:10:00,40.8,40.82,40.67,40.68,125700.0,21.1701,21.1805,21.1026,21.1078,125700.0
2014-01-31 12:20:00,40.68,40.68,40.56,40.58,95000.0,21.1078,21.1078,21.0455,21.0559,95000.0
2014-01-31 12:30:00,40.58,40.59,40.48,40.51,129400.0,21.0559,21.0611,21.004,21.0196,129400.0
2014-01-31 12:40:00,40.51,40.64,40.49,40.64,85900.0,21.0196,21.0871,21.0092,21.0871,85900.0
2014-01-31 12:50:00,40.64,40.64,40.56,40.59,88100.0,21.0871,21.0871,21.0455,21.0611,88100.0
2014-01-31 13:00:00,40.58,40.64,40.52,40.55,86800.0,21.0559,21.0871,21.0248,21.0404,86800.0
2014-01-31 13:10:00,40.56,40.61,40.52,40.55,93000.0,21.0455,21.0715,21.0248,21.0404,93000.0
2014-01-31 13:20:00,40.55,40.6,40.54,40.57,32600.0,21.0404,21.0663,21.0352,21.0507,32600.0
2014-01-31 13:30:00,40.58,40.64,40.56,40.59,63100.0,21.0559,21.0871,21.0455,21.0611,63100.0
2014-01-31 13:40:00,40.59,40.66,40.58,40.64,58100.0,21.0611,21.0974,21.0559,21.0871,58100.0
2014-01-31 13:50:00,40.64,40.72,40.62,40.66,78800.0,21.0871,21.1286,21.0767,21.0974,78800.0
2014-01-31 14:00:00,40.66,40.8,40.66,40.79,123100.0,21.0974,21.1701,21.0974,21.1649,123100.0
2014-01-31 14:10:00,40.79,40.88,40.76,40.85,173800.0,21.1649,21.2116,21.1493,21.196,173800.0
2014-01-31 14:20:00,40.85,40.89,40.82,40.87,126800.0,21.196,21.2168,21.1805,21.2064,126800.0
2014-01-31 14:30:00,40.87,40.89,40.82,40.86,138300.0,21.2064,21.2168,21.1805,21.2012,138300.0
2014-01-31 14:40:00,40.87,40.88,40.82,40.82,67800.0,21.2064,21.2116,21.1805,21.1805,67800.0
2014-01-31 14:50:00,40.82,40.83,40.72,40.72,105200.0,21.1805,21.1856,21.1286,21.1286,105200.0
2014-01-31 15:00:00,40.72,40.73,40.65,40.65,115000.0,21.1286,21.1338,21.0922,21.0922,115000.0
2014-01-31 15:10:00,40.66,40.69,40.59,40.59,117300.0,21.0974,21.113,21.0611,21.0611,117300.0
2014-01-31 15:20:00,40.59,40.62,40.53,40.61,126700.0,21.0611,21.0767,21.03,21.0715,126700.0
2014-01-31 15:30:00,40.6,40.64,40.58,40.59,154200.0,21.0663,21.0871,21.0559,21.0611,154200.0
2014-01-31 15:40:00,40.59,40.61,40.43,40.54,412200.0,21.0611,21.0715,20.9781,21.0352,412200.0
2014-01-31 15:50:00,40.54,40.57,40.45,40.49,539600.0,21.0352,21.0507,20.9885,21.0092,539600.0
2014-02-03 09:30:00,40.49,40.76,40.42,40.6,194200.0,21.0092,21.1493,20.9729,21.0663,194200.0
2014-02-03 09:40:00,40.6,40.64,40.41,40.43,94700.0,21.0663,21.0871,20.9677,20.9781,94700.0
2014-02-03 09:50:00,40.43,40.51,40.35,40.35,81600.0,20.9781,21.0196,20.9366,20.9366,81600.0
2014-02-03 10:00:00,40.36,40.36,40.1,40.23,146700.0,20.9418,20.9418,20.8069,20.8743,146700.0
2014-02-03 10:10:00,40.22,40.24,39.9,39.92,145800.0,20.8691,20.8795,20.7031,20.7135,145800.0
2014-02-03 10:20:00,39.92,40.02,39.91,40.02,102100.0,20.7135,20.7654,20.7083,20.7654,102100.0
2014-02-03 10:30:00,40.01,40.11,39.97,40.1,91300.0,20.7602,20.8121,20.7394,20.8069,91300.0
2014-02-03 10:40:00,40.09,40.11,40.06,40.06,104500.0,20.8017,20.8121,20.7861,20.7861,104500.0
2014-02-03 10:50:00,40.05,40.09,40.0,40.01,120700.0,20.7809,20.8017,20.755,20.7602,120700.0
2014-02-03 11:00:00,40.02,40.07,39.9,39.9,132900.0,20.7654,20.7913,20.7031,20.7031,132900.0
2014-02-03 11:10:00,39.91,39.94,39.86,39.91,116800.0,20.7083,20.7238,20.6823,20.7083,116800.0
2014-02-03 11:20:00,39.91,39.96,39.86,39.89,99500.0,20.7083,20.7342,20.6823,20.6979,99500.0
2014-02-03 11:30:00,39.89,39.97,39.76,39.77,131500.0,20.6979,20.7394,20.6304,20.6356,131500.0
2014-02-03 11:40:00,39.78,39.89,39.77,39.83,94100.0,20.6408,20.6979,20.6356,20.6668,94100.0
2014-02-03 11:50:00,39.83,39.86,39.75,39.77,80300.0,20.6668,20.6823,20.6253,20.6356,80300.0
2014-02-03 12:00:00,39.77,39.78,39.66,39.77,87600.0,20.6356,20.6408,20.5786,20.6356,87600.0
2014-02-03 12:10:00,39.78,39.79,39.71,39.75,110100.0,20.6408,20.646,20.6045,20.6253,110100.0
2014-02-03 12:20:00,39.74,39.79,39.66,39.79,108300.0,20.6201,20.646,20.5786,20.646,108300.0
2014-02-03 12:30:00,39.79,39.84,39.71,39.73,79800.0,20.646,20.672,20.6045,20.6149,79800.0
2014-02-03 12:40:00,39.72,39.8,39.7,39.73,74200.0,20.6097,20.6512,20.5993,20.6149,74200.0
2014-02-03 12:50:00,39.72,39.76,39.66,39.66,60700.0,20.6097,20.6304,20.5786,20.5786,60700.0
2014-02-03 13:00:00,39.66,39.67,39.59,39.61,82100.0,20.5786,20.5838,20.5422,20.5526,82100.0
2014-02-03 13:10:00,39.61,39.69,39.61,39.61,58300.0,20.5526,20.5941,20.5526,20.5526,58300.0
2014-02-03 13:20:00,39.62,39.66,39.55,39.58,77400.0,20.5578,20.5786,20.5215,20.5371,77400.0
2014-02-03 13:30:00,39.59,39.67,39.57,39.62,88900.0,20.5422,20.5838,20.5319,20.5578,88900.0
2014-02-03 13:40:00,39.61,39.64,39.48,39.49,153500.0,20.5526,20.5682,20.4852,20.4904,153500.0
2014-02-03 13:50:00,39.48,39.51,39.44,39.49,164000.0,20.4852,20.5007,20.4644,20.4904,164000.0
2014-02-03 14:00:00,39.49,39.59,39.45,39.54,105200.0,20.4904,20.5422,20.4696,20.5163,105200.0
2014-02-03 14:10:00,39.53,39.61,39.52,39.61,65600.0,20.5111,20.5526,20.5059,20.5526,65600.0
2014-02-03 14:20:00,39.6,39.66,39.56,39.63,425100.0,20.5474,20.5786,20.5267,20.563,425100.0
2014-02-03 14:30:00,39.62,39.62,39.48,39.51,197600.0,20.5578,20.5578,20.4852,20.5007,197600.0
2014-02-03 14:40:00,39.51,39.54,39.45,39.48,114300.0,20.5007,20.5163,20.4696,20.4852,114300.0
2014-02-03 14:50:00,39.49,39.5,39.41,39.43,103200.0,20.4904,20.4955,20.4488,20.4592,103200.0
2014-02-03 15:00:00,39.42,39.52,39.41,39.51,109600.0,20.454,20.5059,20.4488,20.5007,109600.0
2014-02-03 15:10:00,39.51,39.55,39.42,39.48,178700.0,20.5007,20.5215,20.454,20.4852,178700.0
2014-02-03 15:20:00,39.48,39.48,39.41,39.44,238700.0,20.4852,20.4852,20.4488,20.4644,238700.0
2014-02-03 15:30:00,39.44,39.46,39.4,39.44,370900.0,20.4644,20.4748,20.4437,20.4644,370900.0
2014-02-03 15:40:00,39.44,39.46,39.29,39.3,388800.0,20.4644,20.4748,20.3866,20.3918,388800.0
2014-02-03 15:50:00,39.31,39.4,39.29,39.33,800000.0,20.397,20.4437,20.3866,20.4073,800000.0
2014-02-04 09:30:00,39.48,39.57,39.37,39.47,98400.0,20.4852,20.5319,20.4281,20.48,98400.0
2014-02-04 09:40:00,39.48,39.5,39.37,39.4,99400.0,20.4852,20.4955,20.4281,20.4437,99400.0
2014-02-04 09:50:00,39.39,39.5,39.34,39.49,173000.0,20.4385,20.4955,20.4125,20.4904,173000.0
2014-02-04 10:00:00,39.5,39.54,39.41,39.41,152600.0,20.4955,20.5163,20.4488,20.4488,152600.0
2014-02-04 10:10:00,39.42,39.65,39.42,39.6,497400.0,20.454,20.5734,20.454,20.5474,497400.0
2014-02-04 10:20:00,39.6,39.61,39.52,39.58,260600.0,20.5474,20.5526,20.5059,20.5371,260600.0
2014-02-04 10:30:00,39.57,39.79,39.57,39.75,102500.0,20.5319,20.646,20.5319,20.6253,102500.0
2014-02-04 10:40:00,39.75,39.75,39.5,39.54,73100.0,20.6253,20.6253,20.4955,20.5163,73100.0
2014-02-04 10:50:00,39.54,39.57,39.47,39.5,73200.0,20.5163,20.5319,20.48,20.4955,73200.0
2014-02-04 11:00:00,39.51,39.65,39.49,39.57,112800.0,20.5007,20.5734,20.4904,20.5319,112800.0
2014-02-04 11:10:00,39.57,39.62,39.54,39.58,66300.0,20.5319,20.5578,20.5163,20.5371,66300.0
2014-02-04 11:20:00,39.57,39.64,39.54,39.58,59800.0,20.5319,20.5682,20.5163,20.5371,59800.0
2014-02-04 11:30:00,39.59,39.64,39.55,39.61,102100.0,20.5422,20.5682,20.5215,20.5526,102100.0
2014-02-04 11:40:00,39.61,39.64,39.53,39.63,135100.0,20.5526,20.5682,20.5111,20.563,135100.0
2014-02-04 11:50:00,39.63,39.68,39.59,39.68,65700.0,20.563,20.5889,20.5422,20.5889,65700.0
2014-02-04 12:00:00,39.68,39.75,39.66,39.71,111800.0,20.5889,20.6253,20.5786,20.6045,111800.0
2014-02-04 12:10:00,39.71,39.71,39.59,39.59,151600.0,20.6045,20.6045,20.5422,20.5422,151600.0
2014-02-04 12:20:00,39.59,39.61,39.57,39.57,53400.0,20.5422,20.5526,20.5319,20.5319,53400.0
2014-02-04 12:30:00,39.57,39.6,39.57,39.59,42900.0,20.5319,20.5474,20.5319,20.5422,42900.0
2014-02-04 12:40:00,39.59,39.6,39.56,39.57,97700.0,20.5422,20.5474,20.5267,20.5319,97700.0
2014-02-04 12:50:00,39.57,39.67,39.54,39.67,281000.0,20.5319,20.5838,20.5163,20.5838,281000.0
2014-02-04 13:00:00,39.67,39.67,39.63,39.64,141500.0,20.5838,20.5838,20.563,20.5682,141500.0
2014-02-04 13:10:00,39.63,39.65,39.59,39.59,129500.0,20.563,20.5734,20.5422,20.5422,129500.0
2014-02-04 13:20:00,39.6,39.62,39.56,39.61,54100.0,20.5474,20.5578,20.5267,20.5526,54100.0
2014-02-04 13:30:00,39.61,39.69,39.6,39.64,110500.0,20.5526,20.5941,20.5474,20.5682,110500.0
2014-02-04 13:40:00,39.64,39.74,39.63,39.71,40300.0,20.5682,20.6201,20.563,20.6045,40300.0
2014-02-04 13:50:00,39.71,39.75,39.58,39.6,89300.0,20.6045,20.6253,20.5371,20.5474,89300.0
2014-02-04 14:00:00,39.59,39.65,39.56,39.64,67400.0,20.5422,20.5734,20.5267,20.5682,67400.0
2014-02-04 14:10:00,39.63,39.67,39.6,39.61,116800.0,20.563,20.5838,20.5474,20.5526,116800.0
2014-02-04 14:20:00,39.62,39.71,39.6,39.69,64900.0,20.5578,20.6045,20.5474,20.5941,64900.0
2014-02-04 14:30:00,39.7,39.81,39.69,39.79,75100.0,20.5993,20.6564,20.5941,20.646,75100.0
2014-02-04 14:40:00,39.79,39.93,39.79,39.9,173000.0,20.646,20.7187,20.646,20.7031,173000.0
2014-02-04 14:50:00,39.89,39.94,39.88,39.94,99300.0,20.6979,20.7238,20.6927,20.7238,99300.0
2014-02-04 15:00:00,39.93,39.99,39.93,39.95,315200.0,20.7187,20.7498,20.7187,20.729,315200.0
2014-02-04 15:10:00,39.96,39.96,39.89,39.95,148200.0,20.7342,20.7342,20.6979,20.729,148200.0
2014-02-04 15:20:00,39.95,39.99,39.79,39.8,230500.0,20.729,20.7498,20.646,20.6512,230500.0
2014-02-04 15:30:00,39.79,39.94,39.76,39.91,238600.0,20.646,20.7238,20.6304,20.7083,238600.0
2014-02-04 15:40:00,39.93,40.0,39.89,39.93,377000.0,20.7187,20.755,20.6979,20.7187,377000.0
2014-02-04 15:50:00,39.93,39.97,39.9,39.9,437800.0,20.7187,20.7394,20.7031,20.7031,437800.0
2014-02-05 09:30:00,40.0,40.41,39.63,40.05,771000.0,20.755,20.9677,20.563,20.7809,771000.0
2014-02-05 09:40:00,40.05,40.21,40.0,40.16,434900.0,20.7809,20.8639,20.755,20.838,434900.0
2014-02-05 09:50:00,40.16,40.2,39.86,39.87,605200.0,20.838,20.8588,20.6823,20.6875,605200.0
2014-02-05 10:00:00,39.86,40.06,39.84,40.0,471300.0,20.6823,20.7861,20.672,20.755,471300.0
2014-02-05 10:10:00,39.99,40.02,39.51,39.59,480900.0,20.7498,20.7654,20.5007,20.5422,480900.0
2014-02-05 10:20:00,39.59,39.65,39.49,39.62,276200.0,20.5422,20.5734,20.4904,20.5578,276200.0
2014-02-05 10:30:00,39.62,39.68,39.57,39.63,212800.0,20.5578,20.5889,20.5319,20.563,212800.0
2014-02-05 10:40:00,39.63,39.79,39.63,39.78,249300.0,20.563,20.646,20.563,20.6408,249300.0
2014-02-05 10:50:00,39.78,39.91,39.73,39.83,255500.0,20.6408,20.7083,20.6149,20.6668,255500.0
2014-02-05 11:00:00,39.82,39.83,39.58,39.59,238500.0,20.6616,20.6668,20.5371,20.5422,238500.0
2014-02-05 11:10:00,39.58,39.75,39.57,39.67,157600.0,20.5371,20.6253,20.5319,20.5838,157600.0
2014-02-05 11:20:00,39.67,39.83,39.67,39.83,170800.0,20.5838,20.6668,20.5838,20.6668,170800.0
2014-02-05 11:30:00,39.83,39.84,39.63,39.64,192600.0,20.6668,20.672,20.563,20.5682,192600.0
2014-02-05 11:40:00,39.63,39.76,39.63,39.71,144400.0,20.563,20.6304,20.563,20.6045,144400.0
2014-02-05 11:50:00,39.72,39.8,39.7,39.72,152600.0,20.6097,20.6512,20.5993,20.6097,152600.0
2014-02-05 12:00:00,39.72,39.75,39.64,39.64,149300.0,20.6097,20.6253,20.5682,20.5682,149300.0
2014-02-05 12:10:00,39.63,39.63,39.54,39.58,174100.0,20.563,20.563,20.5163,20.5371,174100.0
2014-02-05 12:20:00,39.58,39.7,39.58,39.65,149700.0,20.5371,20.5993,20.5371,20.5734,149700.0
2014-02-05 12:30:00,39.65,39.76,39.65,39.69,115800.0,20.5734,20.6304,20.5734,20.5941,115800.0
2014-02-05 12:40:00,39.68,39.72,39.64,39.67,147800.0,20.5889,20.6097,20.5682,20.5838,147800.0
2014-02-05 12:50:00,39.66,39.9,39.65,39.9,251600.0,20.5786,20.7031,20.5734,20.7031,251600.0
2014-02-05 13:00:00,39.89,39.9,39.83,39.88,295400.0,20.6979,20.7031,20.6668,20.6927,295400.0
2014-02-05 13:10:00,39.88,39.88,39.77,39.83,184900.0,20.6927,20.6927,20.6356,20.6668,184900.0
2014-02-05 13:20:00,39.83,39.85,39.77,39.79,122500.0,20.6668,20.6771,20.6356,20.646,122500.0
2014-02-05 13:30:00,39.79,39.8,39.77,39.8,118300.0,20.646,20.6512,20.6356,20.6512,118300.0
2014-02-05 13:40:00,39.8,39.81,39.73,39.74,197800.0,20.6512,20.6564,20.6149,20.6201,197800.0
2014-02-05 13:50:00,39.74,39.76,39.71,39.72,165700.0,20.6201,20.6304,20.6045,20.6097,165700.0
2014-02-05 14:00:00,39.72,39.77,39.71,39.77,156100.0,20.6097,20.6356,20.6045,20.6356,156100.0
2014-02-05 14:10:00,39.77,39.77,39.69,39.72,135600.0,20.6356,20.6356,20.5941,20.6097,135600.0
2014-02-05 14:20:00,39.71,39.78,39.71,39.73,184700.0,20.6045,20.6408,20.6045,20.6149,184700.0
2014-02-05 14:30:00,39.74,39.84,39.74,39.78,165000.0,20.6201,20.672,20.6201,20.6408,165000.0
2014-02-05 14:40:00,39.78,39.79,39.73,39.79,221600.0,20.6408,20.646,20.6149,20.646,221600.0
2014-02-05 14:50:00,39.79,39.86,39.78,39.83,297800.0,20.646,20.6823,20.6408,20.6668,297800.0
2014-02-05 15:00:00,39.83,39.96,39.83,39.89,332100.0,20.6668,20.7342,20.6668,20.6979,332100.0
2014-02-05 15:10:00,39.88,39.9,39.83,39.87,188100.0,20.6927,20.7031,20.6668,20.6875,188100.0
2014-02-05 15:20:00,39.87,39.9,39.83,39.9,222000.0,20.6875,20.7031,20.6668,20.7031,222000.0
2014-02-05 15:30:00,39.89,39.9,39.86,39.89,238900.0,20.6979,20.7031,20.6823,20.6979,238900.0
2014-02-05 15:40:00,39.89,39.9,39.83,39.86,595700.0,20.6979,20.7031,20.6668,20.6823,595700.0
2014-02-05 15:50:00,39.86,39.86,39.73,39.85,784100.0,20.6823,20.6823,20.6149,20.6771,784100.0
2014-02-06 09:30:00,39.93,40.13,39.7,40.13,141500.0,20.7187,20.8224,20.5993,20.8224,141500.0
2014-02-06 09:40:00,40.14,40.43,40.14,40.2,219700.0,20.8276,20.9781,20.8276,20.8588,219700.0
2014-02-06 09:50:00,40.2,40.31,40.14,40.27,156600.0,20.8588,20.9158,20.8276,20.8951,156600.0
2014-02-06 10:00:00,40.27,40.29,40.18,40.26,239800.0,20.8951,20.9055,20.8484,20.8899,239800.0
2014-02-06 10:10:00,40.25,40.36,40.18,40.32,186300.0,20.8847,20.9418,20.8484,20.921,186300.0
2014-02-06 10:20:00,40.32,40.33,40.12,40.2,246500.0,20.921,20.9262,20.8172,20.8588,246500.0
2014-02-06 10:30:00,40.2,40.21,40.07,40.07,208600.0,20.8588,20.8639,20.7913,20.7913,208600.0
2014-02-06 10:40:00,40.06,40.12,40.04,40.1,237700.0,20.7861,20.8172,20.7757,20.8069,237700.0
2014-02-06 10:50:00,40.1,40.13,39.95,39.99,228300.0,20.8069,20.8224,20.729,20.7498,228300.0
2014-02-06 11:00:00,39.99,40.09,39.95,40.09,326100.0,20.7498,20.8017,20.729,20.8017,326100.0
2014-02-06 11:10:00,40.09,40.1,39.99,40.08,223300.0,20.8017,20.8069,20.7498,20.7965,223300.0
2014-02-06 11:20:00,40.09,40.16,40.06,40.14,157500.0,20.8017,20.838,20.7861,20.8276,157500.0
2014-02-06 11:30:00,40.15,40.3,40.15,40.28,144200.0,20.8328,20.9106,20.8328,20.9003,144200.0
2014-02-06 11:40:00,40.28,40.51,40.28,40.5,189000.0,20.9003,21.0196,20.9003,21.0144,189000.0
2014-02-06 11:50:00,40.51,40.53,40.43,40.51,189400.0,21.0196,21.03,20.9781,21.0196,189400.0
2014-02-06 12:00:00,40.5,40.62,40.49,40.61,139400.0,21.0144,21.0767,21.0092,21.0715,139400.0
2014-02-06 12:10:00,40.62,40.9,40.61,40.71,419300.0,21.0767,21.222,21.0715,21.1234,419300.0
2014-02-06 12:20:00,40.71,40.79,40.67,40.73,254400.0,21.1234,21.1649,21.1026,21.1338,254400.0
2014-02-06 12:30:00,40.73,40.91,40.69,40.88,263900.0,21.1338,21.2272,21.113,21.2116,263900.0
2014-02-06 12:40:00,40.87,40.96,40.82,40.89,197000.0,21.2064,21.2531,21.1805,21.2168,197000.0
2014-02-06 12:50:00,40.88,41.04,40.87,40.95,186300.0,21.2116,21.2946,21.2064,21.2479,186300.0
2014-02-06 13:00:00,40.95,41.22,40.95,41.17,289000.0,21.2479,21.388,21.2479,21.3621,289000.0
2014-02-06 13:10:00,41.16,41.24,41.11,41.24,337300.0,21.3569,21.3984,21.3309,21.3984,337300.0
2014-02-06 13:20:00,41.23,41.29,41.15,41.15,238600.0,21.3932,21.4243,21.3517,21.3517,238600.0
2014-02-06 13:30:00,41.14,41.18,41.02,41.03,476400.0,21.3465,21.3673,21.2842,21.2894,476400.0
2014-02-06 13:40:00,41.04,41.12,40.98,41.06,422200.0,21.2946,21.3361,21.2635,21.305,422200.0
2014-02-06 13:50:00,41.06,41.12,41.01,41.12,217000.0,21.305,21.3361,21.279,21.3361,217000.0
2014-02-06 14:00:00,41.12,41.31,41.12,41.28,314400.0,21.3361,21.4347,21.3361,21.4191,314400.0
2014-02-06 14:10:00,41.28,41.29,41.09,41.12,236700.0,21.4191,21.4243,21.3206,21.3361,236700.0
2014-02-06 14:20:00,41.12,41.34,41.12,41.29,177800.0,21.3361,21.4503,21.3361,21.4243,177800.0
2014-02-06 14:30:00,41.29,41.31,40.97,40.98,262300.0,21.4243,21.4347,21.2583,21.2635,262300.0
2014-02-06 14:40:00,40.99,41.01,40.9,40.99,245900.0,21.2687,21.279,21.222,21.2687,245900.0
2014-02-06 14:50:00,41.0,41.05,40.89,40.95,266400.0,21.2739,21.2998,21.2168,21.2479,266400.0
2014-02-06 15:00:00,40.95,41.13,40.95,41.06,263800.0,21.2479,21.3413,21.2479,21.305,263800.0
2014-02-06 15:10:00,41.06,41.11,41.03,41.1,185900.0,21.305,21.3309,21.2894,21.3257,185900.0
2014-02-06 15:20:00,41.09,41.17,41.03,41.16,217500.0,21.3206,21.3621,21.2894,21.3569,217500.0
2014-02-06 15:30:00,41.16,41.19,41.11,41.12,391300.0,21.3569,21.3724,21.3309,21.3361,391300.0
2014-02-06 15:40:00,41.12,41.14,41.08,41.1,563500.0,21.3361,21.3465,21.3154,21.3257,563500.0
2014-02-06 15:50:00,41.1,41.1,41.04,41.06,583500.0,21.3257,21.3257,21.2946,21.305,583500.0
2014-02-07 09:30:00,41.27,41.4,41.05,41.38,183500.0,21.4139,21.4814,21.2998,21.471,183500.0
2014-02-07 09:40:00,41.4,41.43,41.17,41.27,180500.0,21.4814,21.497,21.3621,21.4139,180500.0
2014-02-07 09:50:00,41.26,41.4,41.26,41.38,160200.0,21.4088,21.4814,21.4088,21.471,160200.0
2014-02-07 10:00:00,41.39,41.41,41.2,41.23,141200.0,21.4762,21.4866,21.3776,21.3932,141200.0
2014-02-07 10:10:00,41.22,41.3,41.06,41.06,186600.0,21.388,21.4295,21.305,21.305,186600.0
2014-02-07 10:20:00,41.06,41.27,41.01,41.27,222200.0,21.305,21.4139,21.279,21.4139,222200.0
2014-02-07 10:30:00,41.27,41.32,41.25,41.3,227200.0,21.4139,21.4399,21.4036,21.4295,227200.0
2014-02-07 10:40:00,41.3,41.32,41.25,41.31,213600.0,21.4295,21.4399,21.4036,21.4347,213600.0
2014-02-07 10:50:00,41.3,41.39,41.26,41.37,286500.0,21.4295,21.4762,21.4088,21.4658,286500.0
2014-02-07 11:00:00,41.37,41.38,41.29,41.31,302800.0,21.4658,21.471,21.4243,21.4347,302800.0
2014-02-07 11:10:00,41.3,41.35,41.24,41.25,253400.0,21.4295,21.4555,21.3984,21.4036,253400.0
2014-02-07 11:20:00,41.24,41.35,41.24,41.31,211900.0,21.3984,21.4555,21.3984,21.4347,211900.0
2014-02-07 11:30:00,41.32,41.37,41.28,41.37,172900.0,21.4399,21.4658,21.4191,21.4658,172900.0
2014-02-07 11:40:00,41.37,41.38,41.29,41.35,145500.0,21.4658,21.471,21.4243,21.4555,145500.0
2014-02-07 11:50:00,41.36,41.38,41.34,41.36,86100.0,21.4606,21.471,21.4503,21.4606,86100.0
2014-02-07 12:00:00,41.36,41.47,41.36,41.47,223300.0,21.4606,21.5177,21.4606,21.5177,223300.0
2014-02-07 12:10:00,41.46,41.52,41.44,41.5,201400.0,21.5125,21.5437,21.5022,21.5333,201400.0
2014-02-07 12:20:00,41.5,41.54,41.36,41.36,201300.0,21.5333,21.554,21.4606,21.4606,201300.0
2014-02-07 12:30:00,41.37,41.4,41.27,41.3,196800.0,21.4658,21.4814,21.4139,21.4295,196800.0
2014-02-07 12:40:00,41.29,41.36,41.29,41.31,92000.0,21.4243,21.4606,21.4243,21.4347,92000.0
2014-02-07 12:50:00,41.31,41.34,41.29,41.33,221600.0,21.4347,21.4503,21.4243,21.4451,221600.0
2014-02-07 13:00:00,41.32,41.38,41.32,41.32,119400.0,21.4399,21.471,21.4399,21.4399,119400.0
2014-02-07 13:10:00,41.32,41.36,41.29,41.34,186700.0,21.4399,21.4606,21.4243,21.4503,186700.0
2014-02-07 13:20:00,41.34,41.41,41.34,41.37,112800.0,21.4503,21.4866,21.4503,21.4658,112800.0
2014-02-07 13:30:00,41.37,41.38,41.34,41.34,130200.0,21.4658,21.471,21.4503,21.4503,130200.0
2014-02-07 13:40:00,41.35,41.38,41.3,41.3,151100.0,21.4555,21.471,21.4295,21.4295,151100.0
2014-02-07 13:50:00,41.3,41.36,41.25,41.32,189200.0,21.4295,21.4606,21.4036,21.4399,189200.0
2014-02-07 14:00:00,41.33,41.34,41.29,41.33,128000.0,21.4451,21.4503,21.4243,21.4451,128000.0
2014-02-07 14:10:00,41.33,41.37,41.32,41.35,136900.0,21.4451,21.4658,21.4399,21.4555,136900.0
2014-02-07 14:20:00,41.35,41.42,41.34,41.41,178100.0,21.4555,21.4918,21.4503,21.4866,178100.0
2014-02-07 14:30:00,41.4,41.47,41.4,41.45,101800.0,21.4814,21.5177,21.4814,21.5073,101800.0
2014-02-07 14:40:00,41.44,41.54,41.41,41.5,343700.0,21.5022,21.554,21.4866,21.5333,343700.0
2014-02-07 14:50:00,41.5,41.5,41.43,41.46,108300.0,21.5333,21.5333,21.497,21.5125,108300.0
2014-02-07 15:00:00,41.47,41.51,41.4,41.4,151500.0,21.5177,21.5385,21.4814,21.4814,151500.0
2014-02-07 15:10:00,41.41,41.46,41.0,41.44,370600.0,21.4866,21.5125,21.2739,21.5022,370600.0
2014-02-07 15:20:00,41.44,41.46,41.4,41.41,188300.0,21.5022,21.5125,21.4814,21.4866,188300.0
2014-02-07 15:30:00,41.41,41.46,41.4,41.43,238200.0,21.4866,21.5125,21.4814,21.497,238200.0
2014-02-07 15:40:00,41.44,41.48,41.42,41.42,438300.0,21.5022,21.5229,21.4918,21.4918,438300.0
2014-02-07 15:50:00,41.43,41.45,41.37,41.41,740000.0,21.497,21.5073,21.4658,21.4866,740000.0
2014-02-10 09:30:00,41.35,41.44,41.08,41.15,150300.0,21.4555,21.5022,21.3154,21.3517,150300.0
2014-02-10 09:40:00,41.14,41.18,40.83,40.83,208100.0,21.3465,21.3673,21.1856,21.1856,208100.0
2014-02-10 09:50:00,40.83,40.91,40.74,40.8,153200.0,21.1856,21.2272,21.1389,21.1701,153200.0
2014-02-10 10:00:00,40.8,41.03,40.79,40.96,130000.0,21.1701,21.2894,21.1649,21.2531,130000.0
2014-02-10 10:10:00,40.96,41.09,40.89,40.91,128000.0,21.2531,21.3206,21.2168,21.2272,128000.0
2014-02-10 10:20:00,40.9,40.94,40.82,40.84,102900.0,21.222,21.2427,21.1805,21.1908,102900.0
2014-02-10 10:30:00,40.83,40.86,40.68,40.73,164200.0,21.1856,21.2012,21.1078,21.1338,164200.0
2014-02-10 10:40:00,40.73,40.76,40.63,40.65,140900.0,21.1338,21.1493,21.0819,21.0922,140900.0
2014-02-10 10:50:00,40.65,40.7,40.61,40.66,121300.0,21.0922,21.1182,21.0715,21.0974,121300.0
2014-02-10 11:00:00,40.66,40.87,40.66,40.87,207700.0,21.0974,21.2064,21.0974,21.2064,207700.0
2014-02-10 11:10:00,40.87,40.9,40.84,40.87,89600.0,21.2064,21.222,21.1908,21.2064,89600.0
2014-02-10 11:20:00,40.88,40.92,40.84,40.87,120500.0,21.2116,21.2323,21.1908,21.2064,120500.0
2014-02-10 11:30:00,40.87,40.88,40.79,40.83,92600.0,21.2064,21.2116,21.1649,21.1856,92600.0
2014-02-10 11:40:00,40.83,40.9,40.81,40.86,130300.0,21.1856,21.222,21.1753,21.2012,130300.0
2014-02-10 11:50:00,40.86,40.88,40.82,40.82,99500.0,21.2012,21.2116,21.1805,21.1805,99500.0
2014-02-10 12:00:00,40.82,40.91,40.81,40.9,141500.0,21.1805,21.2272,21.1753,21.222,141500.0
2014-02-10 12:10:00,40.91,41.01,40.9,40.96,142100.0,21.2272,21.279,21.222,21.2531,142100.0
2014-02-10 12:20:00,40.96,41.0,40.9,40.93,62400.0,21.2531,21.2739,21.222,21.2375,62400.0
2014-02-10 12:30:00,40.93,41.0,40.91,40.98,55900.0,21.2375,21.2739,21.2272,21.2635,55900.0
2014-02-10 12:40:00,40.98,41.01,40.9,40.98,111500.0,21.2635,21.279,21.222,21.2635,111500.0
2014-02-10 12:50:00,40.97,41.06,40.97,40.99,94000.0,21.2583,21.305,21.2583,21.2687,94000.0
2014-02-10 13:00:00,41.0,41.04,40.98,40.99,49100.0,21.2739,21.2946,21.2635,21.2687,49100.0
2014-02-10 13:10:00,40.98,41.01,40.97,40.99,60700.0,21.2635,21.279,21.2583,21.2687,60700.0
2014-02-10 13:20:00,41.0,41.01,40.97,40.98,83800.0,21.2739,21.279,21.2583,21.2635,83800.0
2014-02-10 13:30:00,40.97,41.01,40.94,40.96,69500.0,21.2583,21.279,21.2427,21.2531,69500.0
2014-02-10 13:40:00,40.96,40.97,40.93,40.94,67300.0,21.2531,21.2583,21.2375,21.2427,67300.0
2014-02-10 13:50:00,40.93,41.0,40.93,40.97,75900.0,21.2375,21.2739,21.2375,21.2583,75900.0
2014-02-10 14:00:00,40.97,41.02,40.97,41.0,111100.0,21.2583,21.2842,21.2583,21.2739,111100.0
2014-02-10 14:10:00,41.01,41.01,40.96,40.99,130900.0,21.279,21.279,21.2531,21.2687,130900.0
2014-02-10 14:20:00,40.99,41.0,40.94,40.98,90100.0,21.2687,21.2739,21.2427,21.2635,90100.0
2014-02-10 14:30:00,40.97,41.07,40.97,41.07,196100.0,21.2583,21.3102,21.2583,21.3102,196100.0
2014-02-10 14:40:00,41.07,41.07,40.97,40.97,83800.0,21.3102,21.3102,21.2583,21.2583,83800.0
2014-02-10 14:50:00,40.98,40.98,40.93,40.94,83300.0,21.2635,21.2635,21.2375,21.2427,83300.0
2014-02-10 15:00:00,40.94,40.97,40.9,40.9,101900.0,21.2427,21.2583,21.222,21.222,101900.0
2014-02-10 15:10:00,40.9,40.92,40.87,40.89,118900.0,21.222,21.2323,21.2064,21.2168,118900.0
2014-02-10 15:20:00,40.89,40.91,40.83,40.84,106300.0,21.2168,21.2272,21.1856,21.1908,106300.0
2014-02-10 15:30:00,40.84,40.91,40.8,40.88,255600.0,21.1908,21.2272,21.1701,21.2116,255600.0
2014-02-10 15:40:00,40.87,40.91,40.85,40.89,241900.0,21.2064,21.2272,21.196,21.2168,241900.0
2014-02-10 15:50:00,40.89,40.95,40.88,40.91,305000.0,21.2168,21.2479,21.2116,21.2272,305000.0
2014-02-11 09:30:00,40.93,41.12,40.83,40.91,151200.0,21.2375,21.3361,21.1856,21.2272,151200.0
2014-02-11 09:40:00,40.88,41.17,40.87,41.15,170100.0,21.2116,21.3621,21.2064,21.3517,170100.0
2014-02-11 09:50:00,41.15,41.58,41.15,41.53,397300.0,21.3517,21.5748,21.3517,21.5489,397300.0
2014-02-11 10:00:00,41.52,41.54,41.29,41.45,244200.0,21.5437,21.554,21.4243,21.5073,244200.0
2014-02-11 10:10:00,41.44,41.56,41.4,41.46,158000.0,21.5022,21.5644,21.4814,21.5125,158000.0
2014-02-11 10:20:00,41.45,41.66,41.45,41.56,165900.0,21.5073,21.6163,21.5073,21.5644,165900.0
2014-02-11 10:30:00,41.56,41.68,41.47,41.67,157900.0,21.5644,21.6267,21.5177,21.6215,157900.0
2014-02-11 10:40:00,41.67,41.69,41.58,41.65,160300.0,21.6215,21.6319,21.5748,21.6111,160300.0
2014-02-11 10:50:00,41.64,41.71,41.51,41.52,161900.0,21.6059,21.6423,21.5385,21.5437,161900.0
2014-02-11 11:00:00,41.52,41.68,41.52,41.56,138000.0,21.5437,21.6267,21.5437,21.5644,138000.0
2014-02-11 11:10:00,41.57,41.71,41.53,41.69,133100.0,21.5696,21.6423,21.5489,21.6319,133100.0
2014-02-11 11:20:00,41.69,41.79,41.68,41.72,206400.0,21.6319,21.6838,21.6267,21.6474,206400.0
2014-02-11 11:30:00,41.73,41.9,41.73,41.87,193600.0,21.6526,21.7408,21.6526,21.7253,193600.0
2014-02-11 11:40:00,41.87,41.9,41.78,41.84,129100.0,21.7253,21.7408,21.6786,21.7097,129100.0
2014-02-11 11:50:00,41.85,41.85,41.72,41.73,107800.0,21.7149,21.7149,21.6474,21.6526,107800.0
2014-02-11 12:00:00,41.73,41.74,41.55,41.55,128400.0,21.6526,21.6578,21.5592,21.5592,128400.0
2014-02-11 12:10:00,41.54,41.55,41.47,41.5,134000.0,21.554,21.5592,21.5177,21.5333,134000.0
2014-02-11 12:20:00,41.51,41.53,41.45,41.52,118500.0,21.5385,21.5489,21.5073,21.5437,118500.0
2014-02-11 12:30:00,41.53,41.67,41.51,41.51,162900.0,21.5489,21.6215,21.5385,21.5385,162900.0
2014-02-11 12:40:00,41.51,41.52,41.45,41.51,152200.0,21.5385,21.5437,21.5073,21.5385,152200.0
2014-02-11 12:50:00,41.52,41.52,41.33,41.4,433800.0,21.5437,21.5437,21.4451,21.4814,433800.0
2014-02-11 13:00:00,41.39,41.46,41.33,41.44,154700.0,21.4762,21.5125,21.4451,21.5022,154700.0
2014-02-11 13:10:00,41.44,41.55,41.4,41.41,142700.0,21.5022,21.5592,21.4814,21.4866,142700.0
2014-02-11 13:20:00,41.4,41.48,41.39,41.42,92900.0,21.4814,21.5229,21.4762,21.4918,92900.0
2014-02-11 13:30:00,41.42,41.43,41.29,41.3,94600.0,21.4918,21.497,21.4243,21.4295,94600.0
2014-02-11 13:40:00,41.29,41.54,41.29,41.41,165000.0,21.4243,21.554,21.4243,21.4866,165000.0
2014-02-11 13:50:00,41.41,41.42,41.3,41.31,80400.0,21.4866,21.4918,21.4295,21.4347,80400.0
2014-02-11 14:00:00,41.32,41.42,41.26,41.42,137500.0,21.4399,21.4918,21.4088,21.4918,137500.0
2014-02-11 14:10:00,41.43,41.44,41.31,41.43,137200.0,21.497,21.5022,21.4347,21.497,137200.0
2014-02-11 14:20:00,41.42,41.51,41.4,41.45,157400.0,21.4918,21.5385,21.4814,21.5073,157400.0
2014-02-11 14:30:00,41.45,41.53,41.41,41.51,99300.0,21.5073,21.5489,21.4866,21.5385,99300.0
2014-02-11 14:40:00,41.51,41.61,41.51,41.54,124900.0,21.5385,21.5904,21.5385,21.554,124900.0
2014-02-11 14:50:00,41.54,41.67,41.53,41.6,140200.0,21.554,21.6215,21.5489,21.5852,140200.0
2014-02-11 15:00:00,41.6,41.62,41.57,41.59,147600.0,21.5852,21.5956,21.5696,21.58,147600.0
2014-02-11 15:10:00,41.59,41.7,41.59,41.7,146100.0,21.58,21.6371,21.58,21.6371,146100.0
2014-02-11 15:20:00,41.69,41.74,41.64,41.73,222500.0,21.6319,21.6578,21.6059,21.6526,222500.0
2014-02-11 15:30:00,41.74,41.82,41.71,41.8,359400.0,21.6578,21.6993,21.6423,21.689,359400.0
2014-02-11 15:40:00,41.81,41.84,41.77,41.78,567700.0,21.6941,21.7097,21.6734,21.6786,567700.0
2014-02-11 15:50:00,41.79,41.8,41.71,41.74,649400.0,21.6838,21.689,21.6423,21.6578,649400.0
2014-02-12 09:30:00,41.15,41.36,40.93,41.06,446100.0,21.3517,21.4606,21.2375,21.305,446100.0
2014-02-12 09:40:00,41.05,41.27,41.03,41.19,324900.0,21.2998,21.4139,21.2894,21.3724,324900.0
2014-02-12 09:50:00,41.19,41.22,41.06,41.13,219900.0,21.3724,21.388,21.305,21.3413,219900.0
2014-02-12 10:00:00,41.13,41.15,40.88,40.95,233400.0,21.3413,21.3517,21.2116,21.2479,233400.0
2014-02-12 10:10:00,40.94,41.19,40.94,41.18,250400.0,21.2427,21.3724,21.2427,21.3673,250400.0
2014-02-12 10:20:00,41.17,41.32,41.11,41.12,418300.0,21.3621,21.4399,21.3309,21.3361,418300.0
2014-02-12 10:30:00,41.13,41.15,41.03,41.13,162500.0,21.3413,21.3517,21.2894,21.3413,162500.0
2014-02-12 10:40:00,41.12,41.12,40.92,40.98,187100.0,21.3361,21.3361,21.2323,21.2635,187100.0
2014-02-12 10:50:00,41.0,41.04,40.92,41.02,116100.0,21.2739,21.2946,21.2323,21.2842,116100.0
2014-02-12 11:00:00,41.01,41.05,40.97,41.0,154900.0,21.279,21.2998,21.2583,21.2739,154900.0
2014-02-12 11:10:00,41.0,41.0,40.85,40.85,126300.0,21.2739,21.2739,21.196,21.196,126300.0
2014-02-12 11:20:00,40.86,40.92,40.82,40.83,116200.0,21.2012,21.2323,21.1805,21.1856,116200.0
2014-02-12 11:30:00,40.83,40.91,40.78,40.8,240500.0,21.1856,21.2272,21.1597,21.1701,240500.0
2014-02-12 11:40:00,40.8,40.86,40.71,40.77,166100.0,21.1701,21.2012,21.1234,21.1545,166100.0
2014-02-12 11:50:00,40.76,40.79,40.73,40.73,98300.0,21.1493,21.1649,21.1338,21.1338,98300.0
2014-02-12 12:00:00,40.73,40.86,40.73,40.8,172800.0,21.1338,21.2012,21.1338,21.1701,172800.0
2014-02-12 12:10:00,40.8,40.8,40.74,40.79,91400.0,21.1701,21.1701,21.1389,21.1649,91400.0
2014-02-12 12:20:00,40.79,40.8,40.71,40.8,88700.0,21.1649,21.1701,21.1234,21.1701,88700.0
2014-02-12 12:30:00,40.8,40.86,40.8,40.81,157600.0,21.1701,21.2012,21.1701,21.1753,157600.0
2014-02-12 12:40:00,40.81,40.89,40.76,40.8,115000.0,21.1753,21.2168,21.1493,21.1701,115000.0
2014-02-12 12:50:00,40.8,40.86,40.76,40.85,187800.0,21.1701,21.2012,21.1493,21.196,187800.0
2014-02-12 13:00:00,40.86,40.89,40.8,40.84,85000.0,21.2012,21.2168,21.1701,21.1908,85000.0
2014-02-12 13:10:00,40.84,40.88,40.82,40.85,87300.0,21.1908,21.2116,21.1805,21.196,87300.0
2014-02-12 13:20:00,40.85,40.86,40.77,40.77,82300.0,21.196,21.2012,21.1545,21.1545,82300.0
2014-02-12 13:30:00,40.77,40.8,40.73,40.75,116900.0,21.1545,21.1701,21.1338,21.1441,116900.0
2014-02-12 13:40:00,40.74,40.8,40.73,40.75,125200.0,21.1389,21.1701,21.1338,21.1441,125200.0
2014-02-12 13:50:00,40.75,40.79,40.73,40.78,86100.0,21.1441,21.1649,21.1338,21.1597,86100.0
2014-02-12 14:00:00,40.79,40.8,40.73,40.75,110900.0,21.1649,21.1701,21.1338,21.1441,110900.0
2014-02-12 14:10:00,40.75,40.75,40.69,40.72,76300.0,21.1441,21.1441,21.113,21.1286,76300.0
2014-02-12 14:20:00,40.73,40.76,40.69,40.7,101200.0,21.1338,21.1493,21.113,21.1182,101200.0
2014-02-12 14:30:00,40.71,40.73,40.68,40.69,142100.0,21.1234,21.1338,21.1078,21.113,142100.0
2014-02-12 14:40:00,40.7,40.72,40.65,40.68,170100.0,21.1182,21.1286,21.0922,21.1078,170100.0
2014-02-12 14:50:00,40.67,40.72,40.65,40.7,221800.0,21.1026,21.1286,21.0922,21.1182,221800.0
2014-02-12 15:00:00,40.71,40.73,40.66,40.71,157800.0,21.1234,21.1338,21.0974,21.1234,157800.0
2014-02-12 15:10:00,40.72,40.72,40.67,40.69,235400.0,21.1286,21.1286,21.1026,21.113,235400.0
2014-02-12 15:20:00,40.68,40.7,40.64,40.64,190900.0,21.1078,21.1182,21.0871,21.0871,190900.0
2014-02-12 15:30:00,40.65,40.69,40.63,40.68,290400.0,21.0922,21.113,21.0819,21.1078,290400.0
2014-02-12 15:40:00,40.67,40.77,40.67,40.72,427600.0,21.1026,21.1545,21.1026,21.1286,427600.0
2014-02-12 15:50:00,40.72,40.77,40.66,40.7,989500.0,21.1286,21.1545,21.0974,21.1182,989500.0
2014-02-13 09:30:00,40.59,40.85,40.48,40.5,384700.0,21.0611,21.196,21.004,21.0144,384700.0
2014-02-13 09:40:00,40.49,40.52,40.32,40.45,559500.0,21.0092,21.0248,20.921,20.9885,559500.0
2014-02-13 09:50:00,40.46,40.89,40.44,40.89,345500.0,20.9937,21.2168,20.9833,21.2168,345500.0
2014-02-13 10:00:00,40.9,41.22,40.9,41.2,318500.0,21.222,21.388,21.222,21.3776,318500.0
2014-02-13 10:10:00,41.19,41.29,41.1,41.29,443900.0,21.3724,21.4243,21.3257,21.4243,443900.0
2014-02-13 10:20:00,41.29,41.31,41.15,41.2,375800.0,21.4243,21.4347,21.3517,21.3776,375800.0
2014-02-13 10:30:00,41.2,41.28,41.18,41.2,339100.0,21.3776,21.4191,21.3673,21.3776,339100.0
2014-02-13 10:40:00,41.19,41.23,41.14,41.14,275900.0,21.3724,21.3932,21.3465,21.3465,275900.0
2014-02-13 10:50:00,41.14,41.2,41.04,41.04,233400.0,21.3465,21.3776,21.2946,21.2946,233400.0
2014-02-13 11:00:00,41.04,41.11,41.0,41.1,216700.0,21.2946,21.3309,21.2739,21.3257,216700.0
2014-02-13 11:10:00,41.1,41.17,41.0,41.15,169700.0,21.3257,21.3621,21.2739,21.3517,169700.0
2014-02-13 11:20:00,41.15,41.19,41.13,41.13,251800.0,21.3517,21.3724,21.3413,21.3413,251800.0
2014-02-13 11:30:00,41.14,41.16,41.07,41.08,211800.0,21.3465,21.3569,21.3102,21.3154,211800.0
2014-02-13 11:40:00,41.08,41.16,41.07,41.14,147800.0,21.3154,21.3569,21.3102,21.3465,147800.0
2014-02-13 11:50:00,41.14,41.15,41.04,41.04,117800.0,21.3465,21.3517,21.2946,21.2946,117800.0
2014-02-13 12:00:00,41.05,41.09,41.04,41.07,84000.0,21.2998,21.3206,21.2946,21.3102,84000.0
2014-02-13 12:10:00,41.07,41.11,41.04,41.09,113300.0,21.3102,21.3309,21.2946,21.3206,113300.0
2014-02-13 12:20:00,41.08,41.1,41.01,41.01,169300.0,21.3154,21.3257,21.279,21.279,169300.0
2014-02-13 12:30:00,41.02,41.21,41.0,41.21,91800.0,21.2842,21.3828,21.2739,21.3828,91800.0
2014-02-13 12:40:00,41.21,41.25,41.15,41.23,91700.0,21.3828,21.4036,21.3517,21.3932,91700.0
2014-02-13 12:50:00,41.22,41.23,41.17,41.18,104900.0,21.388,21.3932,21.3621,21.3673,104900.0
2014-02-13 13:00:00,41.18,41.21,41.15,41.19,71400.0,21.3673,21.3828,21.3517,21.3724,71400.0
2014-02-13 13:10:00,41.2,41.21,41.16,41.18,68400.0,21.3776,21.3828,21.3569,21.3673,68400.0
2014-02-13 13:20:00,41.17,41.2,41.12,41.16,129000.0,21.3621,21.3776,21.3361,21.3569,129000.0
2014-02-13 13:30:00,41.16,41.19,41.15,41.17,109100.0,21.3569,21.3724,21.3517,21.3621,109100.0
2014-02-13 13:40:00,41.16,41.17,41.08,41.13,151700.0,21.3569,21.3621,21.3154,21.3413,151700.0
2014-02-13 13:50:00,41.13,41.15,41.08,41.11,119600.0,21.3413,21.3517,21.3154,21.3309,119600.0
2014-02-13 14:00:00,41.11,41.13,41.06,41.13,178200.0,21.3309,21.3413,21.305,21.3413,178200.0
2014-02-13 14:10:00,41.13,41.13,41.0,41.02,95800.0,21.3413,21.3413,21.2739,21.2842,95800.0
2014-02-13 14:20:00,41.01,41.05,40.96,41.02,138200.0,21.279,21.2998,21.2531,21.2842,138200.0
2014-02-13 14:30:00,41.03,41.03,40.98,40.99,112800.0,21.2894,21.2894,21.2635,21.2687,112800.0
2014-02-13 14:40:00,40.99,41.02,40.94,40.95,231600.0,21.2687,21.2842,21.2427,21.2479,231600.0
2014-02-13 14:50:00,40.95,41.01,40.93,40.98,124700.0,21.2479,21.279,21.2375,21.2635,124700.0
2014-02-13 15:00:00,40.98,40.99,40.94,40.96,193200.0,21.2635,21.2687,21.2427,21.2531,193200.0
2014-02-13 15:10:00,40.96,40.98,40.96,40.98,191600.0,21.2531,21.2635,21.2531,21.2635,191600.0
2014-02-13 15:20:00,40.98,40.98,40.92,40.96,175900.0,21.2635,21.2635,21.2323,21.2531,175900.0
2014-02-13 15:30:00,40.96,40.97,40.93,40.96,315500.0,21.2531,21.2583,21.2375,21.2531,315500.0
2014-02-13 15:40:00,40.97,40.97,40.92,40.97,663000.0,21.2583,21.2583,21.2323,21.2583,663000.0
2014-02-13 15:50:00,40.97,40.98,40.84,40.86,1757700.0,21.2583,21.2635,21.1908,21.2012,1757700.0
2014-02-14 09:30:00,40.96,40.99,40.87,40.96,102600.0,21.2531,21.2687,21.2064,21.2531,102600.0
2014-02-14 09:40:00,40.95,40.96,40.74,40.88,145300.0,21.2479,21.2531,21.1389,21.2116,145300.0
2014-02-14 09:50:00,40.89,41.02,40.76,40.96,463000.0,21.2168,21.2842,21.1493,21.2531,463000.0
2014-02-14 10:00:00,40.96,41.0,40.95,40.99,196200.0,21.2531,21.2739,21.2479,21.2687,196200.0
2014-02-14 10:10:00,40.98,41.01,40.93,40.95,337000.0,21.2635,21.279,21.2375,21.2479,337000.0
2014-02-14 10:20:00,40.94,41.0,40.89,40.89,184800.0,21.2427,21.2739,21.2168,21.2168,184800.0
2014-02-14 10:30:00,40.89,40.91,40.81,40.81,155800.0,21.2168,21.2272,21.1753,21.1753,155800.0
2014-02-14 10:40:00,40.8,40.9,40.8,40.8,1391700.0,21.1701,21.222,21.1701,21.1701,1391700.0
2014-02-14 10:50:00,40.8,40.8,40.76,40.79,150600.0,21.1701,21.1701,21.1493,21.1649,150600.0
2014-02-14 11:00:00,40.78,40.86,40.77,40.77,173500.0,21.1597,21.2012,21.1545,21.1545,173500.0
2014-02-14 11:10:00,40.77,40.77,40.69,40.7,292500.0,21.1545,21.1545,21.113,21.1182,292500.0
2014-02-14 11:20:00,40.7,40.71,40.64,40.64,130300.0,21.1182,21.1234,21.0871,21.0871,130300.0
2014-02-14 11:30:00,40.64,40.79,40.63,40.74,134900.0,21.0871,21.1649,21.0819,21.1389,134900.0
2014-02-14 11:40:00,40.73,40.78,40.69,40.77,164800.0,21.1338,21.1597,21.113,21.1545,164800.0
2014-02-14 11:50:00,40.76,40.78,40.71,40.71,199100.0,21.1493,21.1597,21.1234,21.1234,199100.0
2014-02-14 12:00:00,40.72,40.75,40.69,40.71,158500.0,21.1286,21.1441,21.113,21.1234,158500.0
2014-02-14 12:10:00,40.72,40.73,40.68,40.69,213100.0,21.1286,21.1338,21.1078,21.113,213100.0
2014-02-14 12:20:00,40.7,40.77,40.7,40.75,159000.0,21.1182,21.1545,21.1182,21.1441,159000.0
2014-02-14 12:30:00,40.75,40.75,40.7,40.73,148100.0,21.1441,21.1441,21.1182,21.1338,148100.0
2014-02-14 12:40:00,40.74,40.76,40.72,40.72,269800.0,21.1389,21.1493,21.1286,21.1286,269800.0
2014-02-14 12:50:00,40.72,40.81,40.72,40.81,3163000.0,21.1286,21.1753,21.1286,21.1753,3163000.0
2014-02-14 13:00:00,40.81,40.82,40.73,40.75,451700.0,21.1753,21.1805,21.1338,21.1441,451700.0
2014-02-14 13:10:00,40.76,40.8,40.72,40.8,56100.0,21.1493,21.1701,21.1286,21.1701,56100.0
2014-02-14 13:20:00,40.8,40.81,40.76,40.79,72400.0,21.1701,21.1753,21.1493,21.1649,72400.0
2014-02-14 13:30:00,40.78,40.79,40.76,40.79,75300.0,21.1597,21.1649,21.1493,21.1649,75300.0
2014-02-14 13:40:00,40.79,40.84,40.76,40.8,362600.0,21.1649,21.1908,21.1493,21.1701,362600.0
2014-02-14 13:50:00,40.8,40.92,40.78,40.78,328900.0,21.1701,21.2323,21.1597,21.1597,328900.0
2014-02-14 14:00:00,40.79,40.82,40.76,40.79,123800.0,21.1649,21.1805,21.1493,21.1649,123800.0
2014-02-14 14:10:00,40.8,40.81,40.77,40.81,179000.0,21.1701,21.1753,21.1545,21.1753,179000.0
2014-02-14 14:20:00,40.8,40.83,40.77,40.8,137600.0,21.1701,21.1856,21.1545,21.1701,137600.0
2014-02-14 14:30:00,40.8,40.84,40.8,40.84,103300.0,21.1701,21.1908,21.1701,21.1908,103300.0
2014-02-14 14:40:00,40.83,40.85,40.8,40.85,106600.0,21.1856,21.196,21.1701,21.196,106600.0
2014-02-14 14:50:00,40.85,40.88,40.84,40.84,129400.0,21.196,21.2116,21.1908,21.1908,129400.0
2014-02-14 15:00:00,40.84,40.86,40.82,40.82,109000.0,21.1908,21.2012,21.1805,21.1805,109000.0
2014-02-14 15:10:00,40.82,40.89,40.81,40.84,215400.0,21.1805,21.2168,21.1753,21.1908,215400.0
2014-02-14 15:20:00,40.85,40.91,40.84,40.89,185600.0,21.196,21.2272,21.1908,21.2168,185600.0
2014-02-14 15:30:00,40.89,40.89,40.86,40.87,133800.0,21.2168,21.2168,21.2012,21.2064,133800.0
2014-02-14 15:40:00,40.87,40.88,40.81,40.87,349800.0,21.2064,21.2116,21.1753,21.2064,349800.0
2014-02-14 15:50:00,40.87,40.89,40.81,40.82,1036000.0,21.2064,21.2168,21.1753,21.1805,1036000.0
2014-02-18 09:30:00,41.03,41.12,40.9,41.0,211200.0,21.2894,21.3361,21.222,21.2739,211200.0
2014-02-18 09:40:00,40.99,41.05,40.95,41.0,179800.0,21.2687,21.2998,21.2479,21.2739,179800.0
2014-02-18 09:50:00,41.0,41.15,40.98,41.14,547600.0,21.2739,21.3517,21.2635,21.3465,547600.0
2014-02-18 10:00:00,41.14,41.14,40.88,40.98,300900.0,21.3465,21.3465,21.2116,21.2635,300900.0
2014-02-18 10:10:00,40.98,41.0,40.94,40.99,114300.0,21.2635,21.2739,21.2427,21.2687,114300.0
2014-02-18 10:20:00,40.99,41.01,40.9,40.97,153000.0,21.2687,21.279,21.222,21.2583,153000.0
2014-02-18 10:30:00,40.97,41.01,40.93,40.97,88600.0,21.2583,21.279,21.2375,21.2583,88600.0
2014-02-18 10:40:00,40.97,41.0,40.96,40.99,112700.0,21.2583,21.2739,21.2531,21.2687,112700.0
2014-02-18 10:50:00,40.98,41.0,40.92,40.98,83100.0,21.2635,21.2739,21.2323,21.2635,83100.0
2014-02-18 11:00:00,40.98,40.98,40.94,40.94,79900.0,21.2635,21.2635,21.2427,21.2427,79900.0
2014-02-18 11:10:00,40.93,40.99,40.93,40.96,136500.0,21.2375,21.2687,21.2375,21.2531,136500.0
2014-02-18 11:20:00,40.96,40.98,40.89,40.95,130900.0,21.2531,21.2635,21.2168,21.2479,130900.0
2014-02-18 11:30:00,40.95,41.0,40.91,40.97,217000.0,21.2479,21.2739,21.2272,21.2583,217000.0
2014-02-18 11:40:00,40.98,40.98,40.92,40.93,138300.0,21.2635,21.2635,21.2323,21.2375,138300.0
2014-02-18 11:50:00,40.93,40.96,40.88,40.89,125000.0,21.2375,21.2531,21.2116,21.2168,125000.0
2014-02-18 12:00:00,40.89,40.93,40.87,40.89,147200.0,21.2168,21.2375,21.2064,21.2168,147200.0
2014-02-18 12:10:00,40.89,40.89,40.84,40.84,65700.0,21.2168,21.2168,21.1908,21.1908,65700.0
2014-02-18 12:20:00,40.84,40.85,40.78,40.81,251500.0,21.1908,21.196,21.1597,21.1753,251500.0
2014-02-18 12:30:00,40.8,40.81,40.74,40.77,171500.0,21.1701,21.1753,21.1389,21.1545,171500.0
2014-02-18 12:40:00,40.77,40.77,40.73,40.77,129000.0,21.1545,21.1545,21.1338,21.1545,129000.0
2014-02-18 12:50:00,40.77,40.79,40.76,40.79,169400.0,21.1545,21.1649,21.1493,21.1649,169400.0
2014-02-18 13:00:00,40.79,40.8,40.74,40.76,172000.0,21.1649,21.1701,21.1389,21.1493,172000.0
2014-02-18 13:10:00,40.76,40.77,40.73,40.75,213700.0,21.1493,21.1545,21.1338,21.1441,213700.0
2014-02-18 13:20:00,40.74,40.76,40.72,40.73,237100.0,21.1389,21.1493,21.1286,21.1338,237100.0
2014-02-18 13:30:00,40.72,40.73,40.68,40.7,161400.0,21.1286,21.1338,21.1078,21.1182,161400.0
2014-02-18 13:40:00,40.7,40.7,40.58,40.59,173200.0,21.1182,21.1182,21.0559,21.0611,173200.0
2014-02-18 13:50:00,40.6,40.67,40.49,40.67,321500.0,21.0663,21.1026,21.0092,21.1026,321500.0
2014-02-18 14:00:00,40.67,40.7,40.54,40.55,184000.0,21.1026,21.1182,21.0352,21.0404,184000.0
2014-02-18 14:10:00,40.55,40.66,40.55,40.62,186400.0,21.0404,21.0974,21.0404,21.0767,186400.0
2014-02-18 14:20:00,40.61,40.62,40.58,40.58,164000.0,21.0715,21.0767,21.0559,21.0559,164000.0
2014-02-18 14:30:00,40.58,40.63,40.58,40.62,126300.0,21.0559,21.0819,21.0559,21.0767,126300.0
2014-02-18 14:40:00,40.62,40.62,40.59,40.62,129300.0,21.0767,21.0767,21.0611,21.0767,129300.0
2014-02-18 14:50:00,40.62,40.63,40.61,40.61,142500.0,21.0767,21.0819,21.0715,21.0715,142500.0
2014-02-18 15:00:00,40.61,40.63,40.59,40.59,161700.0,21.0715,21.0819,21.0611,21.0611,161700.0
2014-02-18 15:10:00,40.6,40.65,40.48,40.48,266700.0,21.0663,21.0922,21.004,21.004,266700.0
2014-02-18 15:20:00,40.48,40.56,40.48,40.53,256200.0,21.004,21.0455,21.004,21.03,256200.0
2014-02-18 15:30:00,40.53,40.55,40.45,40.49,423200.0,21.03,21.0404,20.9885,21.0092,423200.0
2014-02-18 15:40:00,40.5,40.6,40.49,40.6,350900.0,21.0144,21.0663,21.0092,21.0663,350900.0
2014-02-18 15:50:00,40.59,40.6,40.51,40.54,631400.0,21.0611,21.0663,21.0196,21.0352,631400.0
2014-02-19 09:30:00,40.51,40.89,40.49,40.69,198000.0,21.0196,21.2168,21.0092,21.113,198000.0
2014-02-19 09:40:00,40.7,40.75,40.61,40.73,469000.0,21.1182,21.1441,21.0715,21.1338,469000.0
2014-02-19 09:50:00,40.73,40.88,40.62,40.7,332700.0,21.1338,21.2116,21.0767,21.1182,332700.0
2014-02-19 10:00:00,40.7,40.77,40.63,40.65,262200.0,21.1182,21.1545,21.0819,21.0922,262200.0
2014-02-19 10:10:00,40.65,40.7,40.59,40.64,236100.0,21.0922,21.1182,21.0611,21.0871,236100.0
2014-02-19 10:20:00,40.64,40.65,40.54,40.6,257200.0,21.0871,21.0922,21.0352,21.0663,257200.0
2014-02-19 10:30:00,40.59,40.61,40.47,40.5,314500.0,21.0611,21.0715,20.9988,21.0144,314500.0
2014-02-19 10:40:00,40.5,40.64,40.5,40.62,478800.0,21.0144,21.0871,21.0144,21.0767,478800.0
2014-02-19 10:50:00,40.62,40.83,40.61,40.82,233200.0,21.0767,21.1856,21.0715,21.1805,233200.0
2014-02-19 11:00:00,40.82,40.86,40.73,40.78,443100.0,21.1805,21.2012,21.1338,21.1597,443100.0
2014-02-19 11:10:00,40.77,40.79,40.7,40.73,207200.0,21.1545,21.1649,21.1182,21.1338,207200.0
2014-02-19 11:20:00,40.73,40.76,40.72,40.74,241000.0,21.1338,21.1493,21.1286,21.1389,241000.0
2014-02-19 11:30:00,40.75,40.79,40.73,40.79,199400.0,21.1441,21.1649,21.1338,21.1649,199400.0
2014-02-19 11:40:00,40.79,40.8,40.76,40.78,104400.0,21.1649,21.1701,21.1493,21.1597,104400.0
2014-02-19 11:50:00,40.79,40.8,40.73,40.74,198800.0,21.1649,21.1701,21.1338,21.1389,198800.0
2014-02-19 12:00:00,40.73,40.8,40.73,40.75,167200.0,21.1338,21.1701,21.1338,21.1441,167200.0
2014-02-19 12:10:00,40.75,40.77,40.67,40.73,310000.0,21.1441,21.1545,21.1026,21.1338,310000.0
2014-02-19 12:20:00,40.74,40.76,40.67,40.7,168600.0,21.1389,21.1493,21.1026,21.1182,168600.0
2014-02-19 12:30:00,40.69,40.74,40.68,40.7,88500.0,21.113,21.1389,21.1078,21.1182,88500.0
2014-02-19 12:40:00,40.7,40.71,40.64,40.66,205800.0,21.1182,21.1234,21.0871,21.0974,205800.0
2014-02-19 12:50:00,40.67,40.7,40.66,40.67,58100.0,21.1026,21.1182,21.0974,21.1026,58100.0
2014-02-19 13:00:00,40.68,40.7,40.66,40.69,141200.0,21.1078,21.1182,21.0974,21.113,141200.0
2014-02-19 13:10:00,40.69,40.7,40.66,40.69,144200.0,21.113,21.1182,21.0974,21.113,144200.0
2014-02-19 13:20:00,40.69,40.74,40.67,40.72,140500.0,21.113,21.1389,21.1026,21.1286,140500.0
2014-02-19 13:30:00,40.71,40.81,40.7,40.73,178600.0,21.1234,21.1753,21.1182,21.1338,178600.0
2014-02-19 13:40:00,40.73,40.73,40.68,40.69,102900.0,21.1338,21.1338,21.1078,21.113,102900.0
2014-02-19 13:50:00,40.69,40.75,40.67,40.69,209700.0,21.113,21.1441,21.1026,21.113,209700.0
2014-02-19 14:00:00,40.69,40.76,40.67,40.7,227400.0,21.113,21.1493,21.1026,21.1182,227400.0
2014-02-19 14:10:00,40.71,40.73,40.67,40.7,176700.0,21.1234,21.1338,21.1026,21.1182,176700.0
2014-02-19 14:20:00,40.7,40.7,40.56,40.68,71100.0,21.1182,21.1182,21.0455,21.1078,71100.0
2014-02-19 14:30:00,40.68,40.73,40.64,40.69,200200.0,21.1078,21.1338,21.0871,21.113,200200.0
2014-02-19 14:40:00,40.69,40.71,40.63,40.63,169700.0,21.113,21.1234,21.0819,21.0819,169700.0
2014-02-19 14:50:00,40.62,40.66,40.61,40.66,201500.0,21.0767,21.0974,21.0715,21.0974,201500.0
2014-02-19 15:00:00,40.65,40.68,40.63,40.65,139000.0,21.0922,21.1078,21.0819,21.0922,139000.0
2014-02-19 15:10:00,40.65,40.65,40.51,40.54,320500.0,21.0922,21.0922,21.0196,21.0352,320500.0
2014-02-19 15:20:00,40.54,40.54,40.45,40.47,266600.0,21.0352,21.0352,20.9885,20.9988,266600.0
2014-02-19 15:30:00,40.47,40.55,40.43,40.54,221800.0,20.9988,21.0404,20.9781,21.0352,221800.0
2014-02-19 15:40:00,40.55,40.56,40.45,40.48,314900.0,21.0404,21.0455,20.9885,21.004,314900.0
2014-02-19 15:50:00,40.47,40.5,40.4,40.5,555100.0,20.9988,21.0144,20.9625,21.0144,555100.0
2014-02-20 09:30:00,40.6,40.87,40.44,40.61,242100.0,21.0663,21.2064,20.9833,21.0715,242100.0
2014-02-20 09:40:00,40.61,41.29,40.6,40.98,709200.0,21.0715,21.4243,21.0663,21.2635,709200.0
2014-02-20 09:50:00,40.98,41.27,40.93,41.13,441700.0,21.2635,21.4139,21.2375,21.3413,441700.0
2014-02-20 10:00:00,41.16,41.37,41.04,41.29,495800.0,21.3569,21.4658,21.2946,21.4243,495800.0
2014-02-20 10:10:00,41.3,41.77,41.3,41.77,718000.0,21.4295,21.6734,21.4295,21.6734,718000.0
2014-02-20 10:20:00,41.77,42.27,41.6,42.04,725100.0,21.6734,21.9328,21.5852,21.8135,725100.0
2014-02-20 10:30:00,42.04,42.47,42.03,42.29,495400.0,21.8135,22.0366,21.8083,21.9432,495400.0
2014-02-20 10:40:00,42.28,42.29,41.83,41.84,448900.0,21.938,21.9432,21.7045,21.7097,448900.0
2014-02-20 10:50:00,41.84,41.87,41.52,41.57,542700.0,21.7097,21.7253,21.5437,21.5696,542700.0
2014-02-20 11:00:00,41.56,41.91,41.54,41.8,465600.0,21.5644,21.746,21.554,21.689,465600.0
2014-02-20 11:10:00,41.79,41.89,41.64,41.83,339100.0,21.6838,21.7357,21.6059,21.7045,339100.0
2014-02-20 11:20:00,41.83,41.96,41.77,41.95,198700.0,21.7045,21.772,21.6734,21.7668,198700.0
2014-02-20 11:30:00,41.95,42.0,41.85,41.96,240200.0,21.7668,21.7927,21.7149,21.772,240200.0
2014-02-20 11:40:00,41.95,42.0,41.92,41.99,157800.0,21.7668,21.7927,21.7512,21.7875,157800.0
2014-02-20 11:50:00,42.0,42.0,41.92,41.96,120200.0,21.7927,21.7927,21.7512,21.772,120200.0
2014-02-20 12:00:00,41.97,41.98,41.83,41.92,126400.0,21.7772,21.7824,21.7045,21.7512,126400.0
2014-02-20 12:10:00,41.92,42.0,41.91,41.98,154700.0,21.7512,21.7927,21.746,21.7824,154700.0
2014-02-20 12:20:00,41.99,42.0,41.97,41.99,131600.0,21.7875,21.7927,21.7772,21.7875,131600.0
2014-02-20 12:30:00,41.98,42.03,41.92,41.95,200100.0,21.7824,21.8083,21.7512,21.7668,200100.0
2014-02-20 12:40:00,41.94,41.98,41.94,41.95,100800.0,21.7616,21.7824,21.7616,21.7668,100800.0
2014-02-20 12:50:00,41.95,42.09,41.95,42.07,169000.0,21.7668,21.8394,21.7668,21.829,169000.0
2014-02-20 13:00:00,42.07,42.15,42.01,42.14,169300.0,21.829,21.8706,21.7979,21.8654,169300.0
2014-02-20 13:10:00,42.14,42.24,42.12,42.15,126400.0,21.8654,21.9173,21.855,21.8706,126400.0
2014-02-20 13:20:00,42.15,42.28,42.13,42.27,151900.0,21.8706,21.938,21.8602,21.9328,151900.0
2014-02-20 13:30:00,42.27,42.36,42.24,42.27,198200.0,21.9328,21.9795,21.9173,21.9328,198200.0
2014-02-20 13:40:00,42.26,42.35,42.24,42.32,157700.0,21.9276,21.9743,21.9173,21.9588,157700.0
2014-02-20 13:50:00,42.32,42.36,42.15,42.16,289700.0,21.9588,21.9795,21.8706,21.8757,289700.0
2014-02-20 14:00:00,42.16,42.23,42.1,42.22,228600.0,21.8757,21.9121,21.8446,21.9069,228600.0
2014-02-20 14:10:00,42.23,42.36,42.21,42.3,218000.0,21.9121,21.9795,21.9017,21.9484,218000.0
2014-02-20 14:20:00,42.3,42.3,42.13,42.23,153800.0,21.9484,21.9484,21.8602,21.9121,153800.0
2014-02-20 14:30:00,42.23,42.35,42.21,42.31,117200.0,21.9121,21.9743,21.9017,21.9536,117200.0
2014-02-20 14:40:00,42.31,42.36,42.3,42.34,147800.0,21.9536,21.9795,21.9484,21.9691,147800.0
2014-02-20 14:50:00,42.34,42.35,42.25,42.27,181500.0,21.9691,21.9743,21.9224,21.9328,181500.0
2014-02-20 15:00:00,42.27,42.3,42.18,42.18,248900.0,21.9328,21.9484,21.8861,21.8861,248900.0
2014-02-20 15:10:00,42.17,42.19,42.05,42.07,233700.0,21.8809,21.8913,21.8187,21.829,233700.0
2014-02-20 15:20:00,42.06,42.1,41.93,42.02,532400.0,21.8239,21.8446,21.7564,21.8031,532400.0
2014-02-20 15:30:00,42.02,42.14,42.02,42.14,317100.0,21.8031,21.8654,21.8031,21.8654,317100.0
2014-02-20 15:40:00,42.14,42.14,42.08,42.11,459600.0,21.8654,21.8654,21.8342,21.8498,459600.0
2014-02-20 15:50:00,42.11,42.13,42.0,42.01,1030700.0,21.8498,21.8602,21.7927,21.7979,1030700.0
2014-02-21 09:30:00,42.07,42.18,41.85,41.96,478100.0,21.829,21.8861,21.7149,21.772,478100.0
2014-02-21 09:40:00,41.95,42.06,41.89,42.06,182700.0,21.7668,21.8239,21.7357,21.8239,182700.0
2014-02-21 09:50:00,42.07,42.09,41.86,41.87,187400.0,21.829,21.8394,21.7201,21.7253,187400.0
2014-02-21 10:00:00,41.87,41.96,41.78,41.93,238900.0,21.7253,21.772,21.6786,21.7564,238900.0
2014-02-21 10:10:00,41.94,41.95,41.88,41.9,280000.0,21.7616,21.7668,21.7305,21.7408,280000.0
2014-02-21 10:20:00,41.9,41.9,41.77,41.86,251000.0,21.7408,21.7408,21.6734,21.7201,251000.0
2014-02-21 10:30:00,41.86,41.94,41.86,41.86,141400.0,21.7201,21.7616,21.7201,21.7201,141400.0
2014-02-21 10:40:00,41.85,41.92,41.84,41.92,215900.0,21.7149,21.7512,21.7097,21.7512,215900.0
2014-02-21 10:50:00,41.91,41.96,41.9,41.94,194300.0,21.746,21.772,21.7408,21.7616,194300.0
2014-02-21 11:00:00,41.94,42.05,41.94,42.05,235400.0,21.7616,21.8187,21.7616,21.8187,235400.0
2014-02-21 11:10:00,42.05,42.27,42.04,42.26,426200.0,21.8187,21.9328,21.8135,21.9276,426200.0
2014-02-21 11:20:00,42.26,42.3,42.12,42.19,233200.0,21.9276,21.9484,21.855,21.8913,233200.0
2014-02-21 11:30:00,42.19,42.21,42.14,42.19,149500.0,21.8913,21.9017,21.8654,21.8913,149500.0
2014-02-21 11:40:00,42.19,42.27,42.16,42.21,189400.0,21.8913,21.9328,21.8757,21.9017,189400.0
2014-02-21 11:50:00,42.21,42.24,42.13,42.13,132800.0,21.9017,21.9173,21.8602,21.8602,132800.0
2014-02-21 12:00:00,42.13,42.15,42.09,42.1,93100.0,21.8602,21.8706,21.8394,21.8446,93100.0
2014-02-21 12:10:00,42.1,42.17,42.1,42.13,119200.0,21.8446,21.8809,21.8446,21.8602,119200.0
2014-02-21 12:20:00,42.13,42.19,42.12,42.16,118800.0,21.8602,21.8913,21.855,21.8757,118800.0
2014-02-21 12:30:00,42.16,42.19,42.03,42.05,177500.0,21.8757,21.8913,21.8083,21.8187,177500.0
2014-02-21 12:40:00,42.04,42.05,42.0,42.01,122500.0,21.8135,21.8187,21.7927,21.7979,122500.0
2014-02-21 12:50:00,42.01,42.09,42.01,42.05,124300.0,21.7979,21.8394,21.7979,21.8187,124300.0
2014-02-21 13:00:00,42.04,42.06,42.03,42.05,102400.0,21.8135,21.8239,21.8083,21.8187,102400.0
2014-02-21 13:10:00,42.04,42.13,42.04,42.13,105400.0,21.8135,21.8602,21.8135,21.8602,105400.0
2014-02-21 13:20:00,42.13,42.16,42.09,42.09,101900.0,21.8602,21.8757,21.8394,21.8394,101900.0
2014-02-21 13:30:00,42.08,42.16,42.05,42.05,272100.0,21.8342,21.8757,21.8187,21.8187,272100.0
2014-02-21 13:40:00,42.05,42.1,42.05,42.09,141200.0,21.8187,21.8446,21.8187,21.8394,141200.0
2014-02-21 13:50:00,42.08,42.11,42.05,42.07,188400.0,21.8342,21.8498,21.8187,21.829,188400.0
2014-02-21 14:00:00,42.07,42.11,42.07,42.09,119100.0,21.829,21.8498,21.829,21.8394,119100.0
2014-02-21 14:10:00,42.09,42.1,42.05,42.06,124000.0,21.8394,21.8446,21.8187,21.8239,124000.0
2014-02-21 14:20:00,42.06,42.11,42.06,42.07,214000.0,21.8239,21.8498,21.8239,21.829,214000.0
2014-02-21 14:30:00,42.06,42.06,41.97,41.97,138300.0,21.8239,21.8239,21.7772,21.7772,138300.0
2014-02-21 14:40:00,41.97,42.03,41.95,42.02,202800.0,21.7772,21.8083,21.7668,21.8031,202800.0
2014-02-21 14:50:00,42.03,42.07,41.96,42.04,116800.0,21.8083,21.829,21.772,21.8135,116800.0
2014-02-21 15:00:00,42.04,42.11,42.04,42.09,225400.0,21.8135,21.8498,21.8135,21.8394,225400.0
2014-02-21 15:10:00,42.09,42.11,42.07,42.09,334800.0,21.8394,21.8498,21.829,21.8394,334800.0
2014-02-21 15:20:00,42.09,42.2,42.09,42.2,230900.0,21.8394,21.8965,21.8394,21.8965,230900.0
2014-02-21 15:30:00,42.2,42.21,42.11,42.11,254400.0,21.8965,21.9017,21.8498,21.8498,254400.0
2014-02-21 15:40:00,42.11,42.13,42.08,42.08,327600.0,21.8498,21.8602,21.8342,21.8342,327600.0
2014-02-21 15:50:00,42.08,42.09,42.05,42.06,835400.0,21.8342,21.8394,21.8187,21.8239,835400.0
2014-02-24 09:30:00,42.31,42.37,41.94,42.04,206600.0,21.9536,21.9847,21.7616,21.8135,206600.0
2014-02-24 09:40:00,42.05,42.05,41.8,41.89,223000.0,21.8187,21.8187,21.689,21.7357,223000.0
2014-02-24 09:50:00,41.89,41.9,41.75,41.79,196300.0,21.7357,21.7408,21.663,21.6838,196300.0
2014-02-24 10:00:00,41.79,41.8,41.59,41.7,175500.0,21.6838,21.689,21.58,21.6371,175500.0
2014-02-24 10:10:00,41.7,41.75,41.64,41.68,111300.0,21.6371,21.663,21.6059,21.6267,111300.0
2014-02-24 10:20:00,41.68,41.83,41.68,41.76,166600.0,21.6267,21.7045,21.6267,21.6682,166600.0
2014-02-24 10:30:00,41.77,41.89,41.72,41.86,153500.0,21.6734,21.7357,21.6474,21.7201,153500.0
2014-02-24 10:40:00,41.86,42.0,41.82,41.96,295700.0,21.7201,21.7927,21.6993,21.772,295700.0
2014-02-24 10:50:00,41.96,42.09,41.95,42.05,182500.0,21.772,21.8394,21.7668,21.8187,182500.0
2014-02-24 11:00:00,42.06,42.09,42.0,42.0,135300.0,21.8239,21.8394,21.7927,21.7927,135300.0
2014-02-24 11:10:00,41.99,42.1,41.99,42.08,120400.0,21.7875,21.8446,21.7875,21.8342,120400.0
2014-02-24 11:20:00,42.07,42.12,42.02,42.12,148200.0,21.829,21.855,21.8031,21.855,148200.0
2014-02-24 11:30:00,42.12,42.26,42.11,42.24,156000.0,21.855,21.9276,21.8498,21.9173,156000.0
2014-02-24 11:40:00,42.23,42.26,42.18,42.22,75600.0,21.9121,21.9276,21.8861,21.9069,75600.0
2014-02-24 11:50:00,42.22,42.27,42.2,42.22,111600.0,21.9069,21.9328,21.8965,21.9069,111600.0
2014-02-24 12:00:00,42.21,42.25,42.11,42.15,127900.0,21.9017,21.9224,21.8498,21.8706,127900.0
2014-02-24 12:10:00,42.14,42.18,42.1,42.17,93600.0,21.8654,21.8861,21.8446,21.8809,93600.0
2014-02-24 12:20:00,42.17,42.21,42.13,42.19,85500.0,21.8809,21.9017,21.8602,21.8913,85500.0
2014-02-24 12:30:00,42.19,42.19,42.11,42.12,60100.0,21.8913,21.8913,21.8498,21.855,60100.0
2014-02-24 12:40:00,42.13,42.13,42.07,42.1,74600.0,21.8602,21.8602,21.829,21.8446,74600.0
2014-02-24 12:50:00,42.09,42.1,42.04,42.05,47100.0,21.8394,21.8446,21.8135,21.8187,47100.0
2014-02-24 13:00:00,42.05,42.06,42.03,42.04,62800.0,21.8187,21.8239,21.8083,21.8135,62800.0
2014-02-24 13:10:00,42.06,42.06,42.02,42.03,57600.0,21.8239,21.8239,21.8031,21.8083,57600.0
2014-02-24 13:20:00,42.02,42.05,41.98,41.99,71700.0,21.8031,21.8187,21.7824,21.7875,71700.0
2014-02-24 13:30:00,41.99,42.04,41.99,42.01,65100.0,21.7875,21.8135,21.7875,21.7979,65100.0
2014-02-24 13:40:00,42.01,42.03,41.99,42.03,64000.0,21.7979,21.8083,21.7875,21.8083,64000.0
2014-02-24 13:50:00,42.03,42.05,41.98,41.98,71300.0,21.8083,21.8187,21.7824,21.7824,71300.0
2014-02-24 14:00:00,41.98,42.02,41.96,41.98,79400.0,21.7824,21.8031,21.772,21.7824,79400.0
2014-02-24 14:10:00,41.97,41.99,41.92,41.93,52900.0,21.7772,21.7875,21.7512,21.7564,52900.0
2014-02-24 14:20:00,41.93,41.94,41.82,41.83,99400.0,21.7564,21.7616,21.6993,21.7045,99400.0
2014-02-24 14:30:00,41.82,41.84,41.77,41.83,143700.0,21.6993,21.7097,21.6734,21.7045,143700.0
2014-02-24 14:40:00,41.84,41.89,41.79,41.86,155400.0,21.7097,21.7357,21.6838,21.7201,155400.0
2014-02-24 14:50:00,41.86,41.95,41.85,41.95,159600.0,21.7201,21.7668,21.7149,21.7668,159600.0
2014-02-24 15:00:00,41.94,41.95,41.9,41.93,122600.0,21.7616,21.7668,21.7408,21.7564,122600.0
2014-02-24 15:10:00,41.93,41.93,41.78,41.8,168300.0,21.7564,21.7564,21.6786,21.689,168300.0
2014-02-24 15:20:00,41.81,41.83,41.78,41.78,186500.0,21.6941,21.7045,21.6786,21.6786,186500.0
2014-02-24 15:30:00,41.79,41.85,41.77,41.83,151800.0,21.6838,21.7149,21.6734,21.7045,151800.0
2014-02-24 15:40:00,41.84,41.86,41.77,41.82,323100.0,21.7097,21.7201,21.6734,21.6993,323100.0
2014-02-24 15:50:00,41.82,41.84,41.76,41.77,459700.0,21.6993,21.7097,21.6682,21.6734,459700.0
2014-02-25 09:30:00,41.29,41.81,41.27,41.81,171900.0,21.4243,21.6941,21.4139,21.6941,171900.0
2014-02-25 09:40:00,41.8,41.93,41.72,41.85,91200.0,21.689,21.7564,21.6474,21.7149,91200.0
2014-02-25 09:50:00,41.85,41.88,41.7,41.71,104700.0,21.7149,21.7305,21.6371,21.6423,104700.0
2014-02-25 10:00:00,41.71,41.77,41.65,41.74,69100.0,21.6423,21.6734,21.6111,21.6578,69100.0
2014-02-25 10:10:00,41.75,41.76,41.62,41.75,72300.0,21.663,21.6682,21.5956,21.663,72300.0
2014-02-25 10:20:00,41.75,41.79,41.64,41.67,109100.0,21.663,21.6838,21.6059,21.6215,109100.0
2014-02-25 10:30:00,41.67,41.83,41.65,41.82,54700.0,21.6215,21.7045,21.6111,21.6993,54700.0
2014-02-25 10:40:00,41.83,41.93,41.83,41.92,100300.0,21.7045,21.7564,21.7045,21.7512,100300.0
2014-02-25 10:50:00,41.91,41.96,41.85,41.85,99000.0,21.746,21.772,21.7149,21.7149,99000.0
2014-02-25 11:00:00,41.86,41.9,41.77,41.77,121200.0,21.7201,21.7408,21.6734,21.6734,121200.0
2014-02-25 11:10:00,41.76,41.88,41.76,41.84,104500.0,21.6682,21.7305,21.6682,21.7097,104500.0
2014-02-25 11:20:00,41.84,41.87,41.74,41.84,80700.0,21.7097,21.7253,21.6578,21.7097,80700.0
2014-02-25 11:30:00,41.86,41.91,41.75,41.75,102200.0,21.7201,21.746,21.663,21.663,102200.0
2014-02-25 11:40:00,41.75,41.83,41.74,41.77,159200.0,21.663,21.7045,21.6578,21.6734,159200.0
2014-02-25 11:50:00,41.78,41.8,41.64,41.67,127400.0,21.6786,21.689,21.6059,21.6215,127400.0
2014-02-25 12:00:00,41.68,41.81,41.67,41.81,53400.0,21.6267,21.6941,21.6215,21.6941,53400.0
2014-02-25 12:10:00,41.81,41.83,41.69,41.69,107500.0,21.6941,21.7045,21.6319,21.6319,107500.0
2014-02-25 12:20:00,41.69,41.73,41.68,41.69,42200.0,21.6319,21.6526,21.6267,21.6319,42200.0
2014-02-25 12:30:00,41.69,41.73,41.66,41.69,59600.0,21.6319,21.6526,21.6163,21.6319,59600.0
2014-02-25 12:40:00,41.68,41.69,41.62,41.65,78500.0,21.6267,21.6319,21.5956,21.6111,78500.0
2014-02-25 12:50:00,41.66,41.66,41.59,41.6,68300.0,21.6163,21.6163,21.58,21.5852,68300.0
2014-02-25 13:00:00,41.61,41.62,41.56,41.58,61500.0,21.5904,21.5956,21.5644,21.5748,61500.0
2014-02-25 13:10:00,41.58,41.64,41.56,41.59,65700.0,21.5748,21.6059,21.5644,21.58,65700.0
2014-02-25 13:20:00,41.59,41.6,41.52,41.55,96400.0,21.58,21.5852,21.5437,21.5592,96400.0
2014-02-25 13:30:00,41.56,41.62,41.55,41.59,131600.0,21.5644,21.5956,21.5592,21.58,131600.0
2014-02-25 13:40:00,41.58,41.68,41.56,41.65,74100.0,21.5748,21.6267,21.5644,21.6111,74100.0
2014-02-25 13:50:00,41.64,41.8,41.61,41.78,111300.0,21.6059,21.689,21.5904,21.6786,111300.0
2014-02-25 14:00:00,41.79,41.83,41.68,41.7,151500.0,21.6838,21.7045,21.6267,21.6371,151500.0
2014-02-25 14:10:00,41.7,41.78,41.67,41.77,94400.0,21.6371,21.6786,21.6215,21.6734,94400.0
2014-02-25 14:20:00,41.77,41.77,41.67,41.72,113700.0,21.6734,21.6734,21.6215,21.6474,113700.0
2014-02-25 14:30:00,41.72,41.72,41.66,41.66,55400.0,21.6474,21.6474,21.6163,21.6163,55400.0
2014-02-25 14:40:00,41.66,41.73,41.66,41.69,77200.0,21.6163,21.6526,21.6163,21.6319,77200.0
2014-02-25 14:50:00,41.69,41.7,41.63,41.69,53200.0,21.6319,21.6371,21.6007,21.6319,53200.0
2014-02-25 15:00:00,41.69,41.77,41.69,41.73,69600.0,21.6319,21.6734,21.6319,21.6526,69600.0
2014-02-25 15:10:00,41.73,41.73,41.67,41.7,93200.0,21.6526,21.6526,21.6215,21.6371,93200.0
2014-02-25 15:20:00,41.7,41.71,41.61,41.63,167500.0,21.6371,21.6423,21.5904,21.6007,167500.0
2014-02-25 15:30:00,41.63,41.65,41.61,41.62,99000.0,21.6007,21.6111,21.5904,21.5956,99000.0
2014-02-25 15:40:00,41.62,41.62,41.53,41.58,366200.0,21.5956,21.5956,21.5489,21.5748,366200.0
2014-02-25 15:50:00,41.57,41.58,41.5,41.55,532700.0,21.5696,21.5748,21.5333,21.5592,532700.0
2014-02-26 09:30:00,41.67,41.69,40.8,41.17,584600.0,21.6215,21.6319,21.1701,21.3621,584600.0
2014-02-26 09:40:00,41.19,41.26,40.96,41.06,194400.0,21.3724,21.4088,21.2531,21.305,194400.0
2014-02-26 09:50:00,41.06,41.06,40.76,40.97,209200.0,21.305,21.305,21.1493,21.2583,209200.0
2014-02-26 10:00:00,40.97,41.06,40.88,40.9,397300.0,21.2583,21.305,21.2116,21.222,397300.0
2014-02-26 10:10:00,40.91,41.16,40.91,41.13,445600.0,21.2272,21.3569,21.2272,21.3413,445600.0
2014-02-26 10:20:00,41.12,41.16,41.07,41.12,146400.0,21.3361,21.3569,21.3102,21.3361,146400.0
2014-02-26 10:30:00,41.13,41.16,40.92,40.93,214900.0,21.3413,21.3569,21.2323,21.2375,214900.0
2014-02-26 10:40:00,40.93,40.93,40.79,40.82,172000.0,21.2375,21.2375,21.1649,21.1805,172000.0
2014-02-26 10:50:00,40.83,40.89,40.74,40.89,253400.0,21.1856,21.2168,21.1389,21.2168,253400.0
2014-02-26 11:00:00,40.9,41.08,40.9,41.07,144100.0,21.222,21.3154,21.222,21.3102,144100.0
2014-02-26 11:10:00,41.06,41.23,41.06,41.16,390900.0,21.305,21.3932,21.305,21.3569,390900.0
2014-02-26 11:20:00,41.17,41.19,41.08,41.16,187400.0,21.3621,21.3724,21.3154,21.3569,187400.0
2014-02-26 11:30:00,41.17,41.23,41.07,41.18,264300.0,21.3621,21.3932,21.3102,21.3673,264300.0
2014-02-26 11:40:00,41.19,41.22,41.16,41.21,178300.0,21.3724,21.388,21.3569,21.3828,178300.0
2014-02-26 11:50:00,41.22,41.26,41.21,41.25,76400.0,21.388,21.4088,21.3828,21.4036,76400.0
2014-02-26 12:00:00,41.25,41.29,41.21,41.23,96000.0,21.4036,21.4243,21.3828,21.3932,96000.0
2014-02-26 12:10:00,41.22,41.27,41.22,41.25,76700.0,21.388,21.4139,21.388,21.4036,76700.0
2014-02-26 12:20:00,41.26,41.26,41.1,41.1,51400.0,21.4088,21.4088,21.3257,21.3257,51400.0
2014-02-26 12:30:00,41.11,41.18,41.1,41.15,111500.0,21.3309,21.3673,21.3257,21.3517,111500.0
2014-02-26 12:40:00,41.14,41.15,41.08,41.14,48600.0,21.3465,21.3517,21.3154,21.3465,48600.0
2014-02-26 12:50:00,41.13,41.17,41.08,41.09,38900.0,21.3413,21.3621,21.3154,21.3206,38900.0
2014-02-26 13:00:00,41.09,41.09,41.02,41.05,88000.0,21.3206,21.3206,21.2842,21.2998,88000.0
2014-02-26 13:10:00,41.05,41.1,41.05,41.09,72200.0,21.2998,21.3257,21.2998,21.3206,72200.0
2014-02-26 13:20:00,41.09,41.16,41.08,41.16,57600.0,21.3206,21.3569,21.3154,21.3569,57600.0
2014-02-26 13:30:00,41.15,41.15,41.07,41.09,60000.0,21.3517,21.3517,21.3102,21.3206,60000.0
2014-02-26 13:40:00,41.09,41.16,41.09,41.15,91300.0,21.3206,21.3569,21.3206,21.3517,91300.0
2014-02-26 13:50:00,41.15,41.33,41.15,41.31,208400.0,21.3517,21.4451,21.3517,21.4347,208400.0
2014-02-26 14:00:00,41.31,41.33,41.25,41.25,144800.0,21.4347,21.4451,21.4036,21.4036,144800.0
2014-02-26 14:10:00,41.25,41.32,41.25,41.29,111300.0,21.4036,21.4399,21.4036,21.4243,111300.0
2014-02-26 14:20:00,41.29,41.33,41.15,41.16,155600.0,21.4243,21.4451,21.3517,21.3569,155600.0
2014-02-26 14:30:00,41.15,41.16,41.04,41.08,172100.0,21.3517,21.3569,21.2946,21.3154,172100.0
2014-02-26 14:40:00,41.08,41.2,41.07,41.13,161800.0,21.3154,21.3776,21.3102,21.3413,161800.0
2014-02-26 14:50:00,41.13,41.16,41.11,41.16,110200.0,21.3413,21.3569,21.3309,21.3569,110200.0
2014-02-26 15:00:00,41.16,41.16,41.11,41.12,136900.0,21.3569,21.3569,21.3309,21.3361,136900.0
2014-02-26 15:10:00,41.12,41.17,41.06,41.1,163100.0,21.3361,21.3621,21.305,21.3257,163100.0
2014-02-26 15:20:00,41.11,41.17,41.09,41.15,169200.0,21.3309,21.3621,21.3206,21.3517,169200.0
2014-02-26 15:30:00,41.16,41.25,41.15,41.25,106400.0,21.3569,21.4036,21.3517,21.4036,106400.0
2014-02-26 15:40:00,41.24,41.25,41.17,41.2,167700.0,21.3984,21.4036,21.3621,21.3776,167700.0
2014-02-26 15:50:00,41.2,41.26,41.2,41.23,344000.0,21.3776,21.4088,21.3776,21.3932,344000.0
2014-02-27 09:30:00,41.38,41.98,41.3,41.93,589800.0,21.471,21.7824,21.4295,21.7564,589800.0
2014-02-27 09:40:00,41.92,42.14,41.89,42.14,297300.0,21.7512,21.8654,21.7357,21.8654,297300.0
2014-02-27 09:50:00,42.13,42.24,41.85,41.87,396700.0,21.8602,21.9173,21.7149,21.7253,396700.0
2014-02-27 10:00:00,41.88,41.98,41.74,41.81,193000.0,21.7305,21.7824,21.6578,21.6941,193000.0
2014-02-27 10:10:00,41.8,41.85,41.7,41.7,106300.0,21.689,21.7149,21.6371,21.6371,106300.0
2014-02-27 10:20:00,41.71,41.76,41.64,41.64,78900.0,21.6423,21.6682,21.6059,21.6059,78900.0
2014-02-27 10:30:00,41.64,41.73,41.63,41.64,204800.0,21.6059,21.6526,21.6007,21.6059,204800.0
2014-02-27 10:40:00,41.64,41.68,41.57,41.67,65100.0,21.6059,21.6267,21.5696,21.6215,65100.0
2014-02-27 10:50:00,41.68,41.71,41.54,41.58,72700.0,21.6267,21.6423,21.554,21.5748,72700.0
2014-02-27 11:00:00,41.59,41.6,41.52,41.52,76200.0,21.58,21.5852,21.5437,21.5437,76200.0
2014-02-27 11:10:00,41.53,41.7,41.53,41.68,72700.0,21.5489,21.6371,21.5489,21.6267,72700.0
2014-02-27 11:20:00,41.68,41.7,41.62,41.67,50700.0,21.6267,21.6371,21.5956,21.6215,50700.0
2014-02-27 11:30:00,41.67,41.67,41.45,41.45,48700.0,21.6215,21.6215,21.5073,21.5073,48700.0
2014-02-27 11:40:00,41.45,41.46,41.33,41.36,97100.0,21.5073,21.5125,21.4451,21.4606,97100.0
2014-02-27 11:50:00,41.36,41.4,41.25,41.32,131900.0,21.4606,21.4814,21.4036,21.4399,131900.0
2014-02-27 12:00:00,41.32,41.37,41.14,41.21,129500.0,21.4399,21.4658,21.3465,21.3828,129500.0
2014-02-27 12:10:00,41.2,41.34,41.2,41.32,84200.0,21.3776,21.4503,21.3776,21.4399,84200.0
2014-02-27 12:20:00,41.32,41.35,41.25,41.29,60800.0,21.4399,21.4555,21.4036,21.4243,60800.0
2014-02-27 12:30:00,41.28,41.32,41.2,41.31,68200.0,21.4191,21.4399,21.3776,21.4347,68200.0
2014-02-27 12:40:00,41.31,41.38,41.31,41.37,178300.0,21.4347,21.471,21.4347,21.4658,178300.0
2014-02-27 12:50:00,41.37,41.44,41.37,41.42,56900.0,21.4658,21.5022,21.4658,21.4918,56900.0
2014-02-27 13:00:00,41.42,41.46,41.4,41.45,40400.0,21.4918,21.5125,21.4814,21.5073,40400.0
2014-02-27 13:10:00,41.45,41.47,41.43,41.46,61100.0,21.5073,21.5177,21.497,21.5125,61100.0
2014-02-27 13:20:00,41.45,41.53,41.44,41.5,136900.0,21.5073,21.5489,21.5022,21.5333,136900.0
2014-02-27 13:30:00,41.51,41.58,41.49,41.55,84900.0,21.5385,21.5748,21.5281,21.5592,84900.0
2014-02-27 13:40:00,41.55,41.62,41.54,41.61,67500.0,21.5592,21.5956,21.554,21.5904,67500.0
2014-02-27 13:50:00,41.61,41.64,41.59,41.6,41400.0,21.5904,21.6059,21.58,21.5852,41400.0
2014-02-27 14:00:00,41.6,41.63,41.57,41.59,85000.0,21.5852,21.6007,21.5696,21.58,85000.0
2014-02-27 14:10:00,41.59,41.63,41.58,41.62,65500.0,21.58,21.6007,21.5748,21.5956,65500.0
2014-02-27 14:20:00,41.63,41.65,41.57,41.58,111800.0,21.6007,21.6111,21.5696,21.5748,111800.0
2014-02-27 14:30:00,41.58,41.62,41.58,41.59,59900.0,21.5748,21.5956,21.5748,21.58,59900.0
2014-02-27 14:40:00,41.59,41.61,41.53,41.53,150100.0,21.58,21.5904,21.5489,21.5489,150100.0
2014-02-27 14:50:00,41.54,41.57,41.41,41.41,251600.0,21.554,21.5696,21.4866,21.4866,251600.0
2014-02-27 15:00:00,41.41,41.44,41.36,41.4,98000.0,21.4866,21.5022,21.4606,21.4814,98000.0
2014-02-27 15:10:00,41.4,41.42,41.32,41.32,107900.0,21.4814,21.4918,21.4399,21.4399,107900.0
2014-02-27 15:20:00,41.32,41.32,41.25,41.28,128100.0,21.4399,21.4399,21.4036,21.4191,128100.0
2014-02-27 15:30:00,41.29,41.32,41.27,41.29,212100.0,21.4243,21.4399,21.4139,21.4243,212100.0
2014-02-27 15:40:00,41.29,41.29,41.24,41.24,238100.0,21.4243,21.4243,21.3984,21.3984,238100.0
2014-02-27 15:50:00,41.23,41.26,41.2,41.26,524800.0,21.3932,21.4088,21.3776,21.4088,524800.0
2014-02-28 09:30:00,41.42,41.45,41.22,41.24,188300.0,21.4918,21.5073,21.388,21.3984,188300.0
2014-02-28 09:40:00,41.25,41.42,41.25,41.39,135700.0,21.4036,21.4918,21.4036,21.4762,135700.0
2014-02-28 09:50:00,41.4,41.43,41.23,41.23,92400.0,21.4814,21.497,21.3932,21.3932,92400.0
2014-02-28 10:00:00,41.22,41.43,41.21,41.3,143700.0,21.388,21.497,21.3828,21.4295,143700.0
2014-02-28 10:10:00,41.28,41.39,41.22,41.29,387700.0,21.4191,21.4762,21.388,21.4243,387700.0
2014-02-28 10:20:00,41.29,41.32,41.21,41.23,133500.0,21.4243,21.4399,21.3828,21.3932,133500.0
2014-02-28 10:30:00,41.23,41.26,41.16,41.17,123600.0,21.3932,21.4088,21.3569,21.3621,123600.0
2014-02-28 10:40:00,41.16,41.25,41.13,41.25,76400.0,21.3569,21.4036,21.3413,21.4036,76400.0
2014-02-28 10:50:00,41.25,41.27,41.16,41.24,67400.0,21.4036,21.4139,21.3569,21.3984,67400.0
2014-02-28 11:00:00,41.24,41.32,41.23,41.32,138600.0,21.3984,21.4399,21.3932,21.4399,138600.0
2014-02-28 11:10:00,41.32,41.37,41.32,41.33,37100.0,21.4399,21.4658,21.4399,21.4451,37100.0
2014-02-28 11:20:00,41.32,41.41,41.32,41.41,39200.0,21.4399,21.4866,21.4399,21.4866,39200.0
2014-02-28 11:30:00,41.41,41.48,41.37,41.46,69200.0,21.4866,21.5229,21.4658,21.5125,69200.0
2014-02-28 11:40:00,41.47,41.56,41.47,41.52,60900.0,21.5177,21.5644,21.5177,21.5437,60900.0
2014-02-28 11:50:00,41.52,41.69,41.52,41.69,132800.0,21.5437,21.6319,21.5437,21.6319,132800.0
2014-02-28 12:00:00,41.68,41.69,41.54,41.55,71700.0,21.6267,21.6319,21.554,21.5592,71700.0
2014-02-28 12:10:00,41.55,41.6,41.47,41.49,67600.0,21.5592,21.5852,21.5177,21.5281,67600.0
2014-02-28 12:20:00,41.49,41.5,41.42,41.43,73700.0,21.5281,21.5333,21.4918,21.497,73700.0
2014-02-28 12:30:00,41.44,41.44,41.35,41.38,49800.0,21.5022,21.5022,21.4555,21.471,49800.0
2014-02-28 12:40:00,41.38,41.41,41.36,41.38,50200.0,21.471,21.4866,21.4606,21.471,50200.0
2014-02-28 12:50:00,41.38,41.38,41.31,41.33,39300.0,21.471,21.471,21.4347,21.4451,39300.0
2014-02-28 13:00:00,41.32,41.38,41.31,41.31,56200.0,21.4399,21.471,21.4347,21.4347,56200.0
2014-02-28 13:10:00,41.3,41.36,41.26,41.35,69500.0,21.4295,21.4606,21.4088,21.4555,69500.0
2014-02-28 13:20:00,41.36,41.37,41.33,41.34,43700.0,21.4606,21.4658,21.4451,21.4503,43700.0
2014-02-28 13:30:00,41.34,41.44,41.34,41.44,65300.0,21.4503,21.5022,21.4503,21.5022,65300.0
2014-02-28 13:40:00,41.44,41.45,41.42,41.44,86300.0,21.5022,21.5073,21.4918,21.5022,86300.0
2014-02-28 13:50:00,41.44,41.47,41.42,41.43,87300.0,21.5022,21.5177,21.4918,21.497,87300.0
2014-02-28 14:00:00,41.43,41.45,41.42,41.45,103900.0,21.497,21.5073,21.4918,21.5073,103900.0
2014-02-28 14:10:00,41.45,41.45,41.43,41.45,110300.0,21.5073,21.5073,21.497,21.5073,110300.0
2014-02-28 14:20:00,41.45,41.45,41.4,41.41,49100.0,21.5073,21.5073,21.4814,21.4866,49100.0
2014-02-28 14:30:00,41.41,41.41,41.34,41.34,63700.0,21.4866,21.4866,21.4503,21.4503,63700.0
2014-02-28 14:40:00,41.33,41.35,41.26,41.27,82400.0,21.4451,21.4555,21.4088,21.4139,82400.0
2014-02-28 14:50:00,41.27,41.29,41.19,41.2,133700.0,21.4139,21.4243,21.3724,21.3776,133700.0
2014-02-28 15:00:00,41.19,41.21,41.1,41.12,234900.0,21.3724,21.3828,21.3257,21.3361,234900.0
2014-02-28 15:10:00,41.12,41.27,41.08,41.22,228100.0,21.3361,21.4139,21.3154,21.388,228100.0
2014-02-28 15:20:00,41.21,41.27,41.2,41.2,134200.0,21.3828,21.4139,21.3776,21.3776,134200.0
2014-02-28 15:30:00,41.21,41.3,41.21,41.22,155700.0,21.3828,21.4295,21.3828,21.388,155700.0
2014-02-28 15:40:00,41.23,41.35,41.22,41.25,259600.0,21.3932,21.4555,21.388,21.4036,259600.0
2014-02-28 15:50:00,41.26,41.34,41.24,41.3,368100.0,21.4088,21.4503,21.3984,21.4295,368100.0
2014-03-03 09:30:00,41.15,41.2,40.89,41.1,141900.0,21.3517,21.3776,21.2168,21.3257,141900.0
2014-03-03 09:40:00,41.1,41.2,41.09,41.15,118800.0,21.3257,21.3776,21.3206,21.3517,118800.0
2014-03-03 09:50:00,41.14,41.34,41.09,41.32,135700.0,21.3465,21.4503,21.3206,21.4399,135700.0
2014-03-03 10:00:00,41.32,41.38,41.24,41.27,162900.0,21.4399,21.471,21.3984,21.4139,162900.0
2014-03-03 10:10:00,41.27,41.32,41.2,41.25,243100.0,21.4139,21.4399,21.3776,21.4036,243100.0
2014-03-03 10:20:00,41.25,41.46,41.23,41.44,156100.0,21.4036,21.5125,21.3932,21.5022,156100.0
2014-03-03 10:30:00,41.43,41.5,41.39,41.5,228700.0,21.497,21.5333,21.4762,21.5333,228700.0
2014-03-03 10:40:00,41.5,41.56,41.44,41.45,197000.0,21.5333,21.5644,21.5022,21.5073,197000.0
2014-03-03 10:50:00,41.44,41.46,41.34,41.4,138200.0,21.5022,21.5125,21.4503,21.4814,138200.0
2014-03-03 11:00:00,41.39,41.39,41.17,41.19,65900.0,21.4762,21.4762,21.3621,21.3724,65900.0
2014-03-03 11:10:00,41.18,41.18,41.09,41.13,89800.0,21.3673,21.3673,21.3206,21.3413,89800.0
2014-03-03 11:20:00,41.14,41.22,41.12,41.21,66800.0,21.3465,21.388,21.3361,21.3828,66800.0
2014-03-03 11:30:00,41.22,41.25,41.15,41.24,64900.0,21.388,21.4036,21.3517,21.3984,64900.0
2014-03-03 11:40:00,41.23,41.29,41.17,41.26,104100.0,21.3932,21.4243,21.3621,21.4088,104100.0
2014-03-03 11:50:00,41.25,41.29,41.23,41.24,70000.0,21.4036,21.4243,21.3932,21.3984,70000.0
2014-03-03 12:00:00,41.25,41.27,41.15,41.19,117300.0,21.4036,21.4139,21.3517,21.3724,117300.0
2014-03-03 12:10:00,41.19,41.36,41.16,41.3,199000.0,21.3724,21.4606,21.3569,21.4295,199000.0
2014-03-03 12:20:00,41.31,41.4,41.3,41.33,196500.0,21.4347,21.4814,21.4295,21.4451,196500.0
2014-03-03 12:30:00,41.34,41.4,41.31,41.33,101100.0,21.4503,21.4814,21.4347,21.4451,101100.0
2014-03-03 12:40:00,41.32,41.32,41.25,41.29,57700.0,21.4399,21.4399,21.4036,21.4243,57700.0
2014-03-03 12:50:00,41.29,41.33,41.27,41.33,53700.0,21.4243,21.4451,21.4139,21.4451,53700.0
2014-03-03 13:00:00,41.33,41.39,41.32,41.35,50200.0,21.4451,21.4762,21.4399,21.4555,50200.0
2014-03-03 13:10:00,41.35,41.36,41.3,41.33,45700.0,21.4555,21.4606,21.4295,21.4451,45700.0
2014-03-03 13:20:00,41.33,41.38,41.31,41.33,90700.0,21.4451,21.471,21.4347,21.4451,90700.0
2014-03-03 13:30:00,41.34,41.41,41.33,41.41,104100.0,21.4503,21.4866,21.4451,21.4866,104100.0
2014-03-03 13:40:00,41.4,41.5,41.4,41.48,83200.0,21.4814,21.5333,21.4814,21.5229,83200.0
2014-03-03 13:50:00,41.48,41.58,41.48,41.49,94800.0,21.5229,21.5748,21.5229,21.5281,94800.0
2014-03-03 14:00:00,41.5,41.5,41.42,41.48,64200.0,21.5333,21.5333,21.4918,21.5229,64200.0
2014-03-03 14:10:00,41.48,41.49,41.43,41.43,54600.0,21.5229,21.5281,21.497,21.497,54600.0
2014-03-03 14:20:00,41.42,41.48,41.41,41.43,85200.0,21.4918,21.5229,21.4866,21.497,85200.0
2014-03-03 14:30:00,41.42,41.49,41.39,41.48,72400.0,21.4918,21.5281,21.4762,21.5229,72400.0
2014-03-03 14:40:00,41.49,41.59,41.46,41.55,93800.0,21.5281,21.58,21.5125,21.5592,93800.0
2014-03-03 14:50:00,41.56,41.61,41.56,41.58,122600.0,21.5644,21.5904,21.5644,21.5748,122600.0
2014-03-03 15:00:00,41.57,41.58,41.47,41.49,276100.0,21.5696,21.5748,21.5177,21.5281,276100.0
2014-03-03 15:10:00,41.49,41.56,41.48,41.55,182500.0,21.5281,21.5644,21.5229,21.5592,182500.0
2014-03-03 15:20:00,41.55,41.59,41.52,41.58,289500.0,21.5592,21.58,21.5437,21.5748,289500.0
2014-03-03 15:30:00,41.58,41.63,41.54,41.62,243700.0,21.5748,21.6007,21.554,21.5956,243700.0
2014-03-03 15:40:00,41.62,41.65,41.56,41.6,227400.0,21.5956,21.6111,21.5644,21.5852,227400.0
2014-03-03 15:50:00,41.59,41.64,41.56,41.64,289400.0,21.58,21.6059,21.5644,21.6059,289400.0
2014-03-04 09:30:00,41.91,42.0,41.9,41.97,155800.0,21.746,21.7927,21.7408,21.7772,155800.0
2014-03-04 09:40:00,41.98,42.19,41.98,42.16,190400.0,21.7824,21.8913,21.7824,21.8757,190400.0
2014-03-04 09:50:00,42.16,42.22,42.1,42.12,135500.0,21.8757,21.9069,21.8446,21.855,135500.0
2014-03-04 10:00:00,42.11,42.16,42.03,42.15,136200.0,21.8498,21.8757,21.8083,21.8706,136200.0
2014-03-04 10:10:00,42.14,42.29,42.12,42.12,207200.0,21.8654,21.9432,21.855,21.855,207200.0
2014-03-04 10:20:00,42.13,42.14,42.02,42.04,93000.0,21.8602,21.8654,21.8031,21.8135,93000.0
2014-03-04 10:30:00,42.04,42.14,42.02,42.11,151900.0,21.8135,21.8654,21.8031,21.8498,151900.0
2014-03-04 10:40:00,42.11,42.24,42.1,42.23,236400.0,21.8498,21.9173,21.8446,21.9121,236400.0
2014-03-04 10:50:00,42.23,42.28,42.18,42.23,109300.0,21.9121,21.938,21.8861,21.9121,109300.0
2014-03-04 11:00:00,42.22,42.29,42.21,42.24,85600.0,21.9069,21.9432,21.9017,21.9173,85600.0
2014-03-04 11:10:00,42.23,42.3,42.19,42.27,109900.0,21.9121,21.9484,21.8913,21.9328,109900.0
2014-03-04 11:20:00,42.28,42.3,42.2,42.21,63800.0,21.938,21.9484,21.8965,21.9017,63800.0
2014-03-04 11:30:00,42.21,42.22,42.11,42.11,87900.0,21.9017,21.9069,21.8498,21.8498,87900.0
2014-03-04 11:40:00,42.11,42.17,42.09,42.17,63400.0,21.8498,21.8809,21.8394,21.8809,63400.0
2014-03-04 11:50:00,42.16,42.25,42.15,42.24,65300.0,21.8757,21.9224,21.8706,21.9173,65300.0
2014-03-04 12:00:00,42.25,42.27,42.22,42.23,66000.0,21.9224,21.9328,21.9069,21.9121,66000.0
2014-03-04 12:10:00,42.23,42.27,42.2,42.26,71400.0,21.9121,21.9328,21.8965,21.9276,71400.0
2014-03-04 12:20:00,42.26,42.27,42.21,42.21,71700.0,21.9276,21.9328,21.9017,21.9017,71700.0
2014-03-04 12:30:00,42.22,42.24,42.16,42.24,101100.0,21.9069,21.9173,21.8757,21.9173,101100.0
2014-03-04 12:40:00,42.23,42.24,42.18,42.24,59900.0,21.9121,21.9173,21.8861,21.9173,59900.0
2014-03-04 12:50:00,42.23,42.32,42.23,42.32,153300.0,21.9121,21.9588,21.9121,21.9588,153300.0
2014-03-04 13:00:00,42.32,42.33,42.23,42.26,238800.0,21.9588,21.964,21.9121,21.9276,238800.0
2014-03-04 13:10:00,42.26,42.34,42.26,42.31,120900.0,21.9276,21.9691,21.9276,21.9536,120900.0
2014-03-04 13:20:00,42.31,42.35,42.28,42.29,111700.0,21.9536,21.9743,21.938,21.9432,111700.0
2014-03-04 13:30:00,42.29,42.31,42.27,42.3,209700.0,21.9432,21.9536,21.9328,21.9484,209700.0
2014-03-04 13:40:00,42.3,42.32,42.23,42.23,154300.0,21.9484,21.9588,21.9121,21.9121,154300.0
2014-03-04 13:50:00,42.23,42.29,42.18,42.27,113100.0,21.9121,21.9432,21.8861,21.9328,113100.0
2014-03-04 14:00:00,42.27,42.3,42.23,42.28,82800.0,21.9328,21.9484,21.9121,21.938,82800.0
2014-03-04 14:10:00,42.29,42.36,42.29,42.31,81000.0,21.9432,21.9795,21.9432,21.9536,81000.0
2014-03-04 14:20:00,42.3,42.48,42.3,42.47,125500.0,21.9484,22.0418,21.9484,22.0366,125500.0
2014-03-04 14:30:00,42.47,42.48,42.39,42.39,91800.0,22.0366,22.0418,21.9951,21.9951,91800.0
2014-03-04 14:40:00,42.4,42.46,42.4,42.45,96400.0,22.0003,22.0314,22.0003,22.0262,96400.0
2014-03-04 14:50:00,42.45,42.5,42.43,42.49,181700.0,22.0262,22.0522,22.0158,22.047,181700.0
2014-03-04 15:00:00,42.48,42.54,42.46,42.53,144100.0,22.0418,22.0729,22.0314,22.0677,144100.0
2014-03-04 15:10:00,42.53,42.59,42.51,42.57,163700.0,22.0677,22.0989,22.0574,22.0885,163700.0
2014-03-04 15:20:00,42.57,42.62,42.54,42.61,234500.0,22.0885,22.1144,22.0729,22.1092,234500.0
2014-03-04 15:30:00,42.6,42.6,42.57,42.57,187500.0,22.1041,22.1041,22.0885,22.0885,187500.0
2014-03-04 15:40:00,42.57,42.65,42.57,42.59,318800.0,22.0885,22.13,22.0885,22.0989,318800.0
2014-03-04 15:50:00,42.59,42.66,42.59,42.65,1220500.0,22.0989,22.1352,22.0989,22.13,1220500.0
2014-03-05 09:30:00,42.47,42.72,42.47,42.54,161200.0,22.0366,22.1663,22.0366,22.0729,161200.0
2014-03-05 09:40:00,42.52,42.67,42.5,42.57,83900.0,22.0625,22.1404,22.0522,22.0885,83900.0
2014-03-05 09:50:00,42.58,42.62,42.33,42.36,370900.0,22.0937,22.1144,21.964,21.9795,370900.0
2014-03-05 10:00:00,42.39,42.43,42.36,42.38,92000.0,21.9951,22.0158,21.9795,21.9899,92000.0
2014-03-05 10:10:00,42.38,42.53,42.38,42.51,150200.0,21.9899,22.0677,21.9899,22.0574,150200.0
2014-03-05 10:20:00,42.51,42.55,42.46,42.49,206500.0,22.0574,22.0781,22.0314,22.047,206500.0
2014-03-05 10:30:00,42.49,42.51,42.4,42.4,212800.0,22.047,22.0574,22.0003,22.0003,212800.0
2014-03-05 10:40:00,42.41,42.52,42.39,42.5,197000.0,22.0055,22.0625,21.9951,22.0522,197000.0
2014-03-05 10:50:00,42.5,42.65,42.48,42.61,108500.0,22.0522,22.13,22.0418,22.1092,108500.0
2014-03-05 11:00:00,42.61,42.67,42.57,42.58,119300.0,22.1092,22.1404,22.0885,22.0937,119300.0
2014-03-05 11:10:00,42.58,42.6,42.49,42.5,82300.0,22.0937,22.1041,22.047,22.0522,82300.0
2014-03-05 11:20:00,42.51,42.55,42.5,42.53,115500.0,22.0574,22.0781,22.0522,22.0677,115500.0
2014-03-05 11:30:00,42.52,42.61,42.51,42.61,50900.0,22.0625,22.1092,22.0574,22.1092,50900.0
2014-03-05 11:40:00,42.6,42.64,42.53,42.64,58900.0,22.1041,22.1248,22.0677,22.1248,58900.0
2014-03-05 11:50:00,42.64,42.71,42.62,42.65,85500.0,22.1248,22.1611,22.1144,22.13,85500.0
2014-03-05 12:00:00,42.64,42.65,42.56,42.59,54800.0,22.1248,22.13,22.0833,22.0989,54800.0
2014-03-05 12:10:00,42.58,42.59,42.55,42.57,33100.0,22.0937,22.0989,22.0781,22.0885,33100.0
2014-03-05 12:20:00,42.57,42.57,42.49,42.49,37700.0,22.0885,22.0885,22.047,22.047,37700.0
2014-03-05 12:30:00,42.49,42.5,42.44,42.5,32600.0,22.047,22.0522,22.021,22.0522,32600.0
2014-03-05 12:40:00,42.49,42.5,42.41,42.48,40400.0,22.047,22.0522,22.0055,22.0418,40400.0
2014-03-05 12:50:00,42.49,42.49,42.45,42.47,17400.0,22.047,22.047,22.0262,22.0366,17400.0
2014-03-05 13:00:00,42.47,42.55,42.46,42.53,41000.0,22.0366,22.0781,22.0314,22.0677,41000.0
2014-03-05 13:10:00,42.52,42.59,42.52,42.56,44700.0,22.0625,22.0989,22.0625,22.0833,44700.0
2014-03-05 13:20:00,42.55,42.58,42.53,42.55,34700.0,22.0781,22.0937,22.0677,22.0781,34700.0
2014-03-05 13:30:00,42.55,42.56,42.5,42.51,58900.0,22.0781,22.0833,22.0522,22.0574,58900.0
2014-03-05 13:40:00,42.51,42.53,42.46,42.48,116700.0,22.0574,22.0677,22.0314,22.0418,116700.0
2014-03-05 13:50:00,42.47,42.51,42.45,42.51,79400.0,22.0366,22.0574,22.0262,22.0574,79400.0
2014-03-05 14:00:00,42.51,42.55,42.48,42.55,62000.0,22.0574,22.0781,22.0418,22.0781,62000.0
2014-03-05 14:10:00,42.55,42.57,42.5,42.52,64800.0,22.0781,22.0885,22.0522,22.0625,64800.0
2014-03-05 14:20:00,42.52,42.55,42.48,42.55,89800.0,22.0625,22.0781,22.0418,22.0781,89800.0
2014-03-05 14:30:00,42.54,42.56,42.53,42.56,63200.0,22.0729,22.0833,22.0677,22.0833,63200.0
2014-03-05 14:40:00,42.55,42.6,42.54,42.6,60500.0,22.0781,22.1041,22.0729,22.1041,60500.0
2014-03-05 14:50:00,42.6,42.61,42.56,42.59,119800.0,22.1041,22.1092,22.0833,22.0989,119800.0
2014-03-05 15:00:00,42.59,42.6,42.5,42.5,204600.0,22.0989,22.1041,22.0522,22.0522,204600.0
2014-03-05 15:10:00,42.5,42.51,42.47,42.49,69700.0,22.0522,22.0574,22.0366,22.047,69700.0
2014-03-05 15:20:00,42.5,42.52,42.45,42.45,59700.0,22.0522,22.0625,22.0262,22.0262,59700.0
2014-03-05 15:30:00,42.46,42.49,42.41,42.45,117800.0,22.0314,22.047,22.0055,22.0262,117800.0
2014-03-05 15:40:00,42.44,42.46,42.4,42.44,151000.0,22.021,22.0314,22.0003,22.021,151000.0
2014-03-05 15:50:00,42.44,42.46,42.43,42.46,223400.0,22.021,22.0314,22.0158,22.0314,223400.0
2014-03-06 09:30:00,42.42,42.61,42.41,42.49,97400.0,22.0107,22.1092,22.0055,22.047,97400.0
2014-03-06 09:40:00,42.49,42.67,42.49,42.65,74000.0,22.047,22.1404,22.047,22.13,74000.0
2014-03-06 09:50:00,42.68,42.79,42.64,42.77,114300.0,22.1456,22.2026,22.1248,22.1923,114300.0
2014-03-06 10:00:00,42.77,42.78,42.58,42.59,143300.0,22.1923,22.1974,22.0937,22.0989,143300.0
2014-03-06 10:10:00,42.59,42.6,42.47,42.51,62900.0,22.0989,22.1041,22.0366,22.0574,62900.0
2014-03-06 10:20:00,42.51,42.55,42.49,42.54,40200.0,22.0574,22.0781,22.047,22.0729,40200.0
2014-03-06 10:30:00,42.54,42.56,42.51,42.56,35500.0,22.0729,22.0833,22.0574,22.0833,35500.0
2014-03-06 10:40:00,42.56,42.61,42.52,42.61,68200.0,22.0833,22.1092,22.0625,22.1092,68200.0
2014-03-06 10:50:00,42.61,42.63,42.56,42.58,91400.0,22.1092,22.1196,22.0833,22.0937,91400.0
2014-03-06 11:00:00,42.58,42.61,42.56,42.58,69500.0,22.0937,22.1092,22.0833,22.0937,69500.0
2014-03-06 11:10:00,42.59,42.61,42.55,42.58,46000.0,22.0989,22.1092,22.0781,22.0937,46000.0
2014-03-06 11:20:00,42.58,42.63,42.56,42.59,69200.0,22.0937,22.1196,22.0833,22.0989,69200.0
2014-03-06 11:30:00,42.59,42.63,42.55,42.55,67700.0,22.0989,22.1196,22.0781,22.0781,67700.0
2014-03-06 11:40:00,42.56,42.61,42.54,42.59,66000.0,22.0833,22.1092,22.0729,22.0989,66000.0
2014-03-06 11:50:00,42.6,42.64,42.57,42.61,152700.0,22.1041,22.1248,22.0885,22.1092,152700.0
2014-03-06 12:00:00,42.6,42.71,42.6,42.71,115100.0,22.1041,22.1611,22.1041,22.1611,115100.0
2014-03-06 12:10:00,42.72,42.72,42.66,42.69,26400.0,22.1663,22.1663,22.1352,22.1508,26400.0
2014-03-06 12:20:00,42.69,42.75,42.68,42.69,73900.0,22.1508,22.1819,22.1456,22.1508,73900.0
2014-03-06 12:30:00,42.69,42.75,42.69,42.73,47800.0,22.1508,22.1819,22.1508,22.1715,47800.0
2014-03-06 12:40:00,42.73,42.78,42.71,42.78,69400.0,22.1715,22.1974,22.1611,22.1974,69400.0
2014-03-06 12:50:00,42.78,42.78,42.71,42.75,49100.0,22.1974,22.1974,22.1611,22.1819,49100.0
2014-03-06 13:00:00,42.75,42.83,42.74,42.8,69500.0,22.1819,22.2234,22.1767,22.2078,69500.0
2014-03-06 13:10:00,42.8,42.8,42.71,42.78,67800.0,22.2078,22.2078,22.1611,22.1974,67800.0
2014-03-06 13:20:00,42.79,42.8,42.74,42.75,40500.0,22.2026,22.2078,22.1767,22.1819,40500.0
2014-03-06 13:30:00,42.75,42.82,42.7,42.7,67600.0,22.1819,22.2182,22.1559,22.1559,67600.0
2014-03-06 13:40:00,42.71,42.72,42.61,42.65,84200.0,22.1611,22.1663,22.1092,22.13,84200.0
2014-03-06 13:50:00,42.65,42.71,42.64,42.67,74400.0,22.13,22.1611,22.1248,22.1404,74400.0
2014-03-06 14:00:00,42.68,42.74,42.65,42.7,63400.0,22.1456,22.1767,22.13,22.1559,63400.0
2014-03-06 14:10:00,42.69,42.71,42.61,42.65,67300.0,22.1508,22.1611,22.1092,22.13,67300.0
2014-03-06 14:20:00,42.65,42.75,42.65,42.74,90400.0,22.13,22.1819,22.13,22.1767,90400.0
2014-03-06 14:30:00,42.73,42.77,42.67,42.68,58400.0,22.1715,22.1923,22.1404,22.1456,58400.0
2014-03-06 14:40:00,42.67,42.73,42.67,42.69,50700.0,22.1404,22.1715,22.1404,22.1508,50700.0
2014-03-06 14:50:00,42.69,42.71,42.68,42.69,49900.0,22.1508,22.1611,22.1456,22.1508,49900.0
2014-03-06 15:00:00,42.68,42.71,42.65,42.65,91800.0,22.1456,22.1611,22.13,22.13,91800.0
2014-03-06 15:10:00,42.65,42.7,42.65,42.7,132300.0,22.13,22.1559,22.13,22.1559,132300.0
2014-03-06 15:20:00,42.7,42.74,42.67,42.7,133400.0,22.1559,22.1767,22.1404,22.1559,133400.0
2014-03-06 15:30:00,42.7,42.76,42.7,42.74,110700.0,22.1559,22.1871,22.1559,22.1767,110700.0
2014-03-06 15:40:00,42.73,42.73,42.65,42.65,146100.0,22.1715,22.1715,22.13,22.13,146100.0
2014-03-06 15:50:00,42.66,42.67,42.62,42.66,277500.0,22.1352,22.1404,22.1144,22.1352,277500.0
2014-03-07 09:30:00,42.82,42.9,42.66,42.89,122800.0,22.2182,22.2597,22.1352,22.2545,122800.0
2014-03-07 09:40:00,42.89,42.94,42.55,42.55,104300.0,22.2545,22.2805,22.0781,22.0781,104300.0
2014-03-07 09:50:00,42.56,42.57,42.47,42.55,138900.0,22.0833,22.0885,22.0366,22.0781,138900.0
2014-03-07 10:00:00,42.55,42.59,42.5,42.55,116400.0,22.0781,22.0989,22.0522,22.0781,116400.0
2014-03-07 10:10:00,42.55,42.62,42.54,42.6,153500.0,22.0781,22.1144,22.0729,22.1041,153500.0
2014-03-07 10:20:00,42.6,42.62,42.56,42.56,87300.0,22.1041,22.1144,22.0833,22.0833,87300.0
2014-03-07 10:30:00,42.56,42.56,42.49,42.53,114100.0,22.0833,22.0833,22.047,22.0677,114100.0
2014-03-07 10:40:00,42.54,42.54,42.5,42.52,76700.0,22.0729,22.0729,22.0522,22.0625,76700.0
2014-03-07 10:50:00,42.51,42.52,42.48,42.48,78700.0,22.0574,22.0625,22.0418,22.0418,78700.0
2014-03-07 11:00:00,42.48,42.6,42.37,42.45,123700.0,22.0418,22.1041,21.9847,22.0262,123700.0
2014-03-07 11:10:00,42.46,42.47,42.37,42.44,109000.0,22.0314,22.0366,21.9847,22.021,109000.0
2014-03-07 11:20:00,42.45,42.52,42.43,42.52,81800.0,22.0262,22.0625,22.0158,22.0625,81800.0
2014-03-07 11:30:00,42.52,42.6,42.51,42.57,88000.0,22.0625,22.1041,22.0574,22.0885,88000.0
2014-03-07 11:40:00,42.57,42.65,42.57,42.64,68700.0,22.0885,22.13,22.0885,22.1248,68700.0
2014-03-07 11:50:00,42.64,42.67,42.62,42.63,89100.0,22.1248,22.1404,22.1144,22.1196,89100.0
2014-03-07 12:00:00,42.63,42.66,42.62,42.63,70300.0,22.1196,22.1352,22.1144,22.1196,70300.0
2014-03-07 12:10:00,42.63,42.67,42.63,42.65,57400.0,22.1196,22.1404,22.1196,22.13,57400.0
2014-03-07 12:20:00,42.64,42.7,42.63,42.65,97600.0,22.1248,22.1559,22.1196,22.13,97600.0
2014-03-07 12:30:00,42.65,42.66,42.57,42.57,73900.0,22.13,22.1352,22.0885,22.0885,73900.0
2014-03-07 12:40:00,42.57,42.57,42.49,42.5,70700.0,22.0885,22.0885,22.047,22.0522,70700.0
2014-03-07 12:50:00,42.49,42.59,42.49,42.59,48100.0,22.047,22.0989,22.047,22.0989,48100.0
2014-03-07 13:00:00,42.59,42.59,42.53,42.55,70300.0,22.0989,22.0989,22.0677,22.0781,70300.0
2014-03-07 13:10:00,42.54,42.55,42.46,42.46,64500.0,22.0729,22.0781,22.0314,22.0314,64500.0
2014-03-07 13:20:00,42.46,42.51,42.45,42.51,64400.0,22.0314,22.0574,22.0262,22.0574,64400.0
2014-03-07 13:30:00,42.5,42.51,42.43,42.44,48100.0,22.0522,22.0574,22.0158,22.021,48100.0
2014-03-07 13:40:00,42.43,42.48,42.43,42.47,32000.0,22.0158,22.0418,22.0158,22.0366,32000.0
2014-03-07 13:50:00,42.47,42.49,42.45,42.46,34000.0,22.0366,22.047,22.0262,22.0314,34000.0
2014-03-07 14:00:00,42.47,42.49,42.46,42.47,23600.0,22.0366,22.047,22.0314,22.0366,23600.0
2014-03-07 14:10:00,42.46,42.49,42.42,42.42,46500.0,22.0314,22.047,22.0107,22.0107,46500.0
2014-03-07 14:20:00,42.42,42.48,42.4,42.44,72300.0,22.0107,22.0418,22.0003,22.021,72300.0
2014-03-07 14:30:00,42.43,42.48,42.42,42.48,75600.0,22.0158,22.0418,22.0107,22.0418,75600.0
2014-03-07 14:40:00,42.49,42.64,42.49,42.61,59300.0,22.047,22.1248,22.047,22.1092,59300.0
2014-03-07 14:50:00,42.62,42.67,42.6,42.63,83200.0,22.1144,22.1404,22.1041,22.1196,83200.0
2014-03-07 15:00:00,42.63,42.71,42.62,42.67,95000.0,22.1196,22.1611,22.1144,22.1404,95000.0
2014-03-07 15:10:00,42.67,42.71,42.66,42.71,85000.0,22.1404,22.1611,22.1352,22.1611,85000.0
2014-03-07 15:20:00,42.71,42.71,42.65,42.66,124500.0,22.1611,22.1611,22.13,22.1352,124500.0
2014-03-07 15:30:00,42.65,42.7,42.56,42.58,243200.0,22.13,22.1559,22.0833,22.0937,243200.0
2014-03-07 15:40:00,42.59,42.66,42.58,42.61,269500.0,22.0989,22.1352,22.0937,22.1092,269500.0
2014-03-07 15:50:00,42.61,42.69,42.58,42.69,568200.0,22.1092,22.1508,22.0937,22.1508,568200.0
2014-03-10 09:30:00,42.55,42.58,42.31,42.37,104500.0,22.0781,22.0937,21.9536,21.9847,104500.0
2014-03-10 09:40:00,42.37,42.48,42.34,42.43,57800.0,21.9847,22.0418,21.9691,22.0158,57800.0
2014-03-10 09:50:00,42.42,42.44,42.37,42.42,47100.0,22.0107,22.021,21.9847,22.0107,47100.0
2014-03-10 10:00:00,42.42,42.58,42.4,42.55,79000.0,22.0107,22.0937,22.0003,22.0781,79000.0
2014-03-10 10:10:00,42.54,42.55,42.34,42.36,68100.0,22.0729,22.0781,21.9691,21.9795,68100.0
2014-03-10 10:20:00,42.36,42.37,42.28,42.31,67000.0,21.9795,21.9847,21.938,21.9536,67000.0
2014-03-10 10:30:00,42.3,42.3,42.15,42.17,91400.0,21.9484,21.9484,21.8706,21.8809,91400.0
2014-03-10 10:40:00,42.17,42.2,42.1,42.14,93400.0,21.8809,21.8965,21.8446,21.8654,93400.0
2014-03-10 10:50:00,42.14,42.18,42.11,42.11,62100.0,21.8654,21.8861,21.8498,21.8498,62100.0
2014-03-10 11:00:00,42.11,42.11,42.03,42.09,66600.0,21.8498,21.8498,21.8083,21.8394,66600.0
2014-03-10 11:10:00,42.08,42.08,42.02,42.05,50000.0,21.8342,21.8342,21.8031,21.8187,50000.0
2014-03-10 11:20:00,42.04,42.13,42.02,42.1,73600.0,21.8135,21.8602,21.8031,21.8446,73600.0
2014-03-10 11:30:00,42.11,42.12,42.04,42.06,56500.0,21.8498,21.855,21.8135,21.8239,56500.0
2014-03-10 11:40:00,42.06,42.1,42.01,42.08,38300.0,21.8239,21.8446,21.7979,21.8342,38300.0
2014-03-10 11:50:00,42.07,42.07,41.93,41.96,51000.0,21.829,21.829,21.7564,21.772,51000.0
2014-03-10 12:00:00,41.96,41.99,41.92,41.94,51200.0,21.772,21.7875,21.7512,21.7616,51200.0
2014-03-10 12:10:00,41.94,41.96,41.92,41.92,42700.0,21.7616,21.772,21.7512,21.7512,42700.0
2014-03-10 12:20:00,41.93,41.99,41.9,41.99,72400.0,21.7564,21.7875,21.7408,21.7875,72400.0
2014-03-10 12:30:00,41.99,42.04,41.97,42.0,18800.0,21.7875,21.8135,21.7772,21.7927,18800.0
2014-03-10 12:40:00,41.99,42.07,41.97,42.03,36800.0,21.7875,21.829,21.7772,21.8083,36800.0
2014-03-10 12:50:00,42.03,42.15,42.03,42.15,36100.0,21.8083,21.8706,21.8083,21.8706,36100.0
2014-03-10 13:00:00,42.15,42.16,42.11,42.12,19800.0,21.8706,21.8757,21.8498,21.855,19800.0
2014-03-10 13:10:00,42.11,42.13,42.07,42.07,33700.0,21.8498,21.8602,21.829,21.829,33700.0
2014-03-10 13:20:00,42.08,42.12,42.08,42.1,35900.0,21.8342,21.855,21.8342,21.8446,35900.0
2014-03-10 13:30:00,42.09,42.1,41.99,42.04,64500.0,21.8394,21.8446,21.7875,21.8135,64500.0
2014-03-10 13:40:00,42.03,42.07,42.01,42.06,41800.0,21.8083,21.829,21.7979,21.8239,41800.0
2014-03-10 13:50:00,42.06,42.11,42.03,42.11,61400.0,21.8239,21.8498,21.8083,21.8498,61400.0
2014-03-10 14:00:00,42.1,42.12,42.06,42.09,36400.0,21.8446,21.855,21.8239,21.8394,36400.0
2014-03-10 14:10:00,42.08,42.1,42.02,42.02,77600.0,21.8342,21.8446,21.8031,21.8031,77600.0
2014-03-10 14:20:00,42.02,42.09,42.0,42.0,43100.0,21.8031,21.8394,21.7927,21.7927,43100.0
2014-03-10 14:30:00,42.0,42.04,41.99,41.99,52800.0,21.7927,21.8135,21.7875,21.7875,52800.0
2014-03-10 14:40:00,41.99,42.05,41.98,42.05,46000.0,21.7875,21.8187,21.7824,21.8187,46000.0
2014-03-10 14:50:00,42.05,42.06,42.0,42.03,46800.0,21.8187,21.8239,21.7927,21.8083,46800.0
2014-03-10 15:00:00,42.02,42.07,41.99,42.06,120600.0,21.8031,21.829,21.7875,21.8239,120600.0
2014-03-10 15:10:00,42.06,42.06,41.97,41.97,115200.0,21.8239,21.8239,21.7772,21.7772,115200.0
2014-03-10 15:20:00,41.97,42.02,41.95,42.02,69100.0,21.7772,21.8031,21.7668,21.8031,69100.0
2014-03-10 15:30:00,42.02,42.07,41.99,42.05,77800.0,21.8031,21.829,21.7875,21.8187,77800.0
2014-03-10 15:40:00,42.04,42.11,42.04,42.1,125000.0,21.8135,21.8498,21.8135,21.8446,125000.0
2014-03-10 15:50:00,42.09,42.11,42.04,42.08,241700.0,21.8394,21.8498,21.8135,21.8342,241700.0
2014-03-11 09:30:00,41.77,41.89,41.69,41.75,272700.0,21.6734,21.7357,21.6319,21.663,272700.0
2014-03-11 09:40:00,41.77,41.81,41.73,41.76,115100.0,21.6734,21.6941,21.6526,21.6682,115100.0
2014-03-11 09:50:00,41.75,41.79,41.55,41.55,252600.0,21.663,21.6838,21.5592,21.5592,252600.0
2014-03-11 10:00:00,41.55,41.68,41.49,41.57,199500.0,21.5592,21.6267,21.5281,21.5696,199500.0
2014-03-11 10:10:00,41.57,41.6,41.49,41.52,207700.0,21.5696,21.5852,21.5281,21.5437,207700.0
2014-03-11 10:20:00,41.53,41.58,41.48,41.53,340200.0,21.5489,21.5748,21.5229,21.5489,340200.0
2014-03-11 10:30:00,41.54,41.58,41.51,41.53,226300.0,21.554,21.5748,21.5385,21.5489,226300.0
2014-03-11 10:40:00,41.53,41.56,41.5,41.53,290700.0,21.5489,21.5644,21.5333,21.5489,290700.0
2014-03-11 10:50:00,41.52,41.58,41.51,41.55,133900.0,21.5437,21.5748,21.5385,21.5592,133900.0
2014-03-11 11:00:00,41.56,41.68,41.54,41.65,154600.0,21.5644,21.6267,21.554,21.6111,154600.0
2014-03-11 11:10:00,41.65,41.7,41.61,41.66,116200.0,21.6111,21.6371,21.5904,21.6163,116200.0
2014-03-11 11:20:00,41.67,41.74,41.67,41.69,177600.0,21.6215,21.6578,21.6215,21.6319,177600.0
2014-03-11 11:30:00,41.69,41.72,41.64,41.67,114800.0,21.6319,21.6474,21.6059,21.6215,114800.0
2014-03-11 11:40:00,41.67,41.73,41.6,41.71,130700.0,21.6215,21.6526,21.5852,21.6423,130700.0
2014-03-11 11:50:00,41.72,41.73,41.64,41.69,50200.0,21.6474,21.6526,21.6059,21.6319,50200.0
2014-03-11 12:00:00,41.69,41.71,41.6,41.62,76700.0,21.6319,21.6423,21.5852,21.5956,76700.0
2014-03-11 12:10:00,41.63,41.63,41.55,41.59,121400.0,21.6007,21.6007,21.5592,21.58,121400.0
2014-03-11 12:20:00,41.59,41.67,41.56,41.65,76200.0,21.58,21.6215,21.5644,21.6111,76200.0
2014-03-11 12:30:00,41.65,41.66,41.6,41.61,64900.0,21.6111,21.6163,21.5852,21.5904,64900.0
2014-03-11 12:40:00,41.62,41.72,41.58,41.7,118000.0,21.5956,21.6474,21.5748,21.6371,118000.0
2014-03-11 12:50:00,41.71,41.79,41.71,41.75,92600.0,21.6423,21.6838,21.6423,21.663,92600.0
2014-03-11 13:00:00,41.75,41.77,41.7,41.73,78600.0,21.663,21.6734,21.6371,21.6526,78600.0
2014-03-11 13:10:00,41.73,41.8,41.7,41.75,95500.0,21.6526,21.689,21.6371,21.663,95500.0
2014-03-11 13:20:00,41.76,41.79,41.69,41.7,108300.0,21.6682,21.6838,21.6319,21.6371,108300.0
2014-03-11 13:30:00,41.7,41.73,41.65,41.65,172300.0,21.6371,21.6526,21.6111,21.6111,172300.0
2014-03-11 13:40:00,41.65,41.69,41.59,41.66,80700.0,21.6111,21.6319,21.58,21.6163,80700.0
2014-03-11 13:50:00,41.66,41.66,41.59,41.65,59100.0,21.6163,21.6163,21.58,21.6111,59100.0
2014-03-11 14:00:00,41.65,41.66,41.6,41.6,47200.0,21.6111,21.6163,21.5852,21.5852,47200.0
2014-03-11 14:10:00,41.6,41.65,41.58,41.62,50200.0,21.5852,21.6111,21.5748,21.5956,50200.0
2014-03-11 14:20:00,41.62,41.62,41.58,41.59,45800.0,21.5956,21.5956,21.5748,21.58,45800.0
2014-03-11 14:30:00,41.59,41.61,41.54,41.6,180200.0,21.58,21.5904,21.554,21.5852,180200.0
2014-03-11 14:40:00,41.6,41.62,41.57,41.62,128600.0,21.5852,21.5956,21.5696,21.5956,128600.0
2014-03-11 14:50:00,41.62,41.64,41.55,41.56,94200.0,21.5956,21.6059,21.5592,21.5644,94200.0
2014-03-11 15:00:00,41.57,41.58,41.44,41.47,162500.0,21.5696,21.5748,21.5022,21.5177,162500.0
2014-03-11 15:10:00,41.48,41.56,41.45,41.56,79000.0,21.5229,21.5644,21.5073,21.5644,79000.0
2014-03-11 15:20:00,41.56,41.61,41.52,41.58,168600.0,21.5644,21.5904,21.5437,21.5748,168600.0
2014-03-11 15:30:00,41.57,41.63,41.55,41.58,169700.0,21.5696,21.6007,21.5592,21.5748,169700.0
2014-03-11 15:40:00,41.58,41.61,41.54,41.56,270000.0,21.5748,21.5904,21.554,21.5644,270000.0
2014-03-11 15:50:00,41.57,41.6,41.56,41.59,375000.0,21.5696,21.5852,21.5644,21.58,375000.0
2014-03-12 09:30:00,41.02,41.28,41.0,41.18,205200.0,21.4923,21.6285,21.4818,21.5761,205200.0
2014-03-12 09:40:00,41.18,41.18,40.84,40.86,132100.0,21.5761,21.5761,21.398,21.4084,132100.0
2014-03-12 09:50:00,40.86,40.96,40.78,40.94,104000.0,21.4084,21.4608,21.3665,21.4504,104000.0
2014-03-12 10:00:00,40.94,41.1,40.92,41.09,100500.0,21.4504,21.5342,21.4399,21.5289,100500.0
2014-03-12 10:10:00,41.1,41.12,40.99,41.05,106700.0,21.5342,21.5447,21.4765,21.508,106700.0
2014-03-12 10:20:00,41.06,41.11,40.98,40.99,73100.0,21.5132,21.5394,21.4713,21.4765,73100.0
2014-03-12 10:30:00,40.98,41.1,40.98,41.01,58400.0,21.4713,21.5342,21.4713,21.487,58400.0
2014-03-12 10:40:00,41.0,41.09,41.0,41.02,67200.0,21.4818,21.5289,21.4818,21.4923,67200.0
2014-03-12 10:50:00,41.02,41.19,40.99,41.17,51000.0,21.4923,21.5813,21.4765,21.5709,51000.0
2014-03-12 11:00:00,41.17,41.18,41.08,41.13,66900.0,21.5709,21.5761,21.5237,21.5499,66900.0
2014-03-12 11:10:00,41.13,41.2,41.09,41.18,53500.0,21.5499,21.5866,21.5289,21.5761,53500.0
2014-03-12 11:20:00,41.18,41.27,41.18,41.19,59300.0,21.5761,21.6233,21.5761,21.5813,59300.0
2014-03-12 11:30:00,41.2,41.22,41.16,41.18,68000.0,21.5866,21.5971,21.5656,21.5761,68000.0
2014-03-12 11:40:00,41.19,41.19,41.13,41.14,42500.0,21.5813,21.5813,21.5499,21.5551,42500.0
2014-03-12 11:50:00,41.13,41.15,41.07,41.07,49800.0,21.5499,21.5604,21.5185,21.5185,49800.0
2014-03-12 12:00:00,41.08,41.17,41.06,41.16,56800.0,21.5237,21.5709,21.5132,21.5656,56800.0
2014-03-12 12:10:00,41.15,41.15,41.1,41.11,34500.0,21.5604,21.5604,21.5342,21.5394,34500.0
2014-03-12 12:20:00,41.12,41.15,41.07,41.11,37500.0,21.5447,21.5604,21.5185,21.5394,37500.0
2014-03-12 12:30:00,41.1,41.1,41.02,41.07,81200.0,21.5342,21.5342,21.4923,21.5185,81200.0
2014-03-12 12:40:00,41.07,41.17,41.06,41.15,67200.0,21.5185,21.5709,21.5132,21.5604,67200.0
2014-03-12 12:50:00,41.15,41.2,41.13,41.2,41700.0,21.5604,21.5866,21.5499,21.5866,41700.0
2014-03-12 13:00:00,41.19,41.2,41.12,41.12,28400.0,21.5813,21.5866,21.5447,21.5447,28400.0
2014-03-12 13:10:00,41.12,41.12,41.06,41.1,32400.0,21.5447,21.5447,21.5132,21.5342,32400.0
2014-03-12 13:20:00,41.1,41.1,41.05,41.08,65000.0,21.5342,21.5342,21.508,21.5237,65000.0
2014-03-12 13:30:00,41.08,41.1,41.04,41.06,61500.0,21.5237,21.5342,21.5027,21.5132,61500.0
2014-03-12 13:40:00,41.06,41.1,41.06,41.06,32400.0,21.5132,21.5342,21.5132,21.5132,32400.0
2014-03-12 13:50:00,41.05,41.09,41.04,41.05,60100.0,21.508,21.5289,21.5027,21.508,60100.0
2014-03-12 14:00:00,41.05,41.11,41.05,41.08,43700.0,21.508,21.5394,21.508,21.5237,43700.0
2014-03-12 14:10:00,41.07,41.1,41.04,41.1,30200.0,21.5185,21.5342,21.5027,21.5342,30200.0
2014-03-12 14:20:00,41.09,41.13,41.08,41.1,47100.0,21.5289,21.5499,21.5237,21.5342,47100.0
2014-03-12 14:30:00,41.11,41.11,41.07,41.08,55600.0,21.5394,21.5394,21.5185,21.5237,55600.0
2014-03-12 14:40:00,41.09,41.14,41.06,41.09,32000.0,21.5289,21.5551,21.5132,21.5289,32000.0
2014-03-12 14:50:00,41.09,41.12,41.08,41.1,46800.0,21.5289,21.5447,21.5237,21.5342,46800.0
2014-03-12 15:00:00,41.1,41.13,41.09,41.12,46300.0,21.5342,21.5499,21.5289,21.5447,46300.0
2014-03-12 15:10:00,41.11,41.14,41.1,41.14,48200.0,21.5394,21.5551,21.5342,21.5551,48200.0
2014-03-12 15:20:00,41.13,41.15,41.12,41.15,95600.0,21.5499,21.5604,21.5447,21.5604,95600.0
2014-03-12 15:30:00,41.14,41.17,41.12,41.17,107000.0,21.5551,21.5709,21.5447,21.5709,107000.0
2014-03-12 15:40:00,41.17,41.2,41.12,41.2,238500.0,21.5709,21.5866,21.5447,21.5866,238500.0
2014-03-12 15:50:00,41.2,41.21,41.16,41.18,275400.0,21.5866,21.5918,21.5656,21.5761,275400.0
2014-03-13 09:30:00,41.24,41.42,41.24,41.3,80200.0,21.6075,21.7018,21.6075,21.639,80200.0
2014-03-13 09:40:00,41.3,41.31,41.17,41.18,76900.0,21.639,21.6442,21.5709,21.5761,76900.0
2014-03-13 09:50:00,41.17,41.22,41.07,41.08,62000.0,21.5709,21.5971,21.5185,21.5237,62000.0
2014-03-13 10:00:00,41.08,41.15,41.05,41.12,40600.0,21.5237,21.5604,21.508,21.5447,40600.0
2014-03-13 10:10:00,41.12,41.14,41.02,41.08,39000.0,21.5447,21.5551,21.4923,21.5237,39000.0
2014-03-13 10:20:00,41.1,41.17,41.06,41.07,62000.0,21.5342,21.5709,21.5132,21.5185,62000.0
2014-03-13 10:30:00,41.07,41.13,41.04,41.11,53800.0,21.5185,21.5499,21.5027,21.5394,53800.0
2014-03-13 10:40:00,41.1,41.1,41.05,41.05,90900.0,21.5342,21.5342,21.508,21.508,90900.0
2014-03-13 10:50:00,41.05,41.14,41.05,41.11,85000.0,21.508,21.5551,21.508,21.5394,85000.0
2014-03-13 11:00:00,41.11,41.15,41.08,41.1,109900.0,21.5394,21.5604,21.5237,21.5342,109900.0
2014-03-13 11:10:00,41.1,41.16,41.07,41.11,87900.0,21.5342,21.5656,21.5185,21.5394,87900.0
2014-03-13 11:20:00,41.12,41.13,41.06,41.08,52300.0,21.5447,21.5499,21.5132,21.5237,52300.0
2014-03-13 11:30:00,41.08,41.09,41.06,41.07,29400.0,21.5237,21.5289,21.5132,21.5185,29400.0
2014-03-13 11:40:00,41.07,41.12,41.05,41.08,81700.0,21.5185,21.5447,21.508,21.5237,81700.0
2014-03-13 11:50:00,41.06,41.1,41.05,41.09,38200.0,21.5132,21.5342,21.508,21.5289,38200.0
2014-03-13 12:00:00,41.09,41.12,41.04,41.05,55700.0,21.5289,21.5447,21.5027,21.508,55700.0
2014-03-13 12:10:00,41.06,41.07,40.98,40.98,44300.0,21.5132,21.5185,21.4713,21.4713,44300.0
2014-03-13 12:20:00,40.98,41.0,40.91,40.92,53200.0,21.4713,21.4818,21.4346,21.4399,53200.0
2014-03-13 12:30:00,40.92,40.95,40.87,40.87,55700.0,21.4399,21.4556,21.4137,21.4137,55700.0
2014-03-13 12:40:00,40.87,40.9,40.85,40.89,57500.0,21.4137,21.4294,21.4032,21.4242,57500.0
2014-03-13 12:50:00,40.89,40.9,40.85,40.88,56100.0,21.4242,21.4294,21.4032,21.4189,56100.0
2014-03-13 13:00:00,40.87,40.93,40.81,40.85,207100.0,21.4137,21.4451,21.3822,21.4032,207100.0
2014-03-13 13:10:00,40.84,40.98,40.84,40.98,103900.0,21.398,21.4713,21.398,21.4713,103900.0
2014-03-13 13:20:00,40.98,41.06,40.96,41.06,69000.0,21.4713,21.5132,21.4608,21.5132,69000.0
2014-03-13 13:30:00,41.06,41.06,40.94,40.95,53600.0,21.5132,21.5132,21.4504,21.4556,53600.0
2014-03-13 13:40:00,40.94,41.04,40.9,41.02,49500.0,21.4504,21.5027,21.4294,21.4923,49500.0
2014-03-13 13:50:00,41.03,41.04,40.98,41.02,33500.0,21.4975,21.5027,21.4713,21.4923,33500.0
2014-03-13 14:00:00,41.02,41.05,40.99,41.0,54900.0,21.4923,21.508,21.4765,21.4818,54900.0
2014-03-13 14:10:00,41.0,41.04,40.96,40.98,62300.0,21.4818,21.5027,21.4608,21.4713,62300.0
2014-03-13 14:20:00,40.97,41.01,40.93,40.96,98300.0,21.4661,21.487,21.4451,21.4608,98300.0
2014-03-13 14:30:00,40.96,41.02,40.94,40.96,41200.0,21.4608,21.4923,21.4504,21.4608,41200.0
2014-03-13 14:40:00,40.96,40.99,40.92,40.94,69600.0,21.4608,21.4765,21.4399,21.4504,69600.0
2014-03-13 14:50:00,40.95,40.96,40.9,40.93,48300.0,21.4556,21.4608,21.4294,21.4451,48300.0
2014-03-13 15:00:00,40.93,40.97,40.87,40.87,98400.0,21.4451,21.4661,21.4137,21.4137,98400.0
2014-03-13 15:10:00,40.87,40.92,40.87,40.88,62900.0,21.4137,21.4399,21.4137,21.4189,62900.0
2014-03-13 15:20:00,40.89,40.96,40.87,40.95,102300.0,21.4242,21.4608,21.4137,21.4556,102300.0
2014-03-13 15:30:00,40.95,41.0,40.91,40.98,86000.0,21.4556,21.4818,21.4346,21.4713,86000.0
2014-03-13 15:40:00,40.98,41.09,40.98,41.08,151800.0,21.4713,21.5289,21.4713,21.5237,151800.0
2014-03-13 15:50:00,41.09,41.09,40.98,40.99,358700.0,21.5289,21.5289,21.4713,21.4765,358700.0
2014-03-14 09:30:00,41.03,41.33,41.0,41.23,155100.0,21.4975,21.6547,21.4818,21.6023,155100.0
2014-03-14 09:40:00,41.22,41.33,41.21,41.31,124600.0,21.5971,21.6547,21.5918,21.6442,124600.0
2014-03-14 09:50:00,41.31,41.36,41.24,41.34,56100.0,21.6442,21.6704,21.6075,21.6599,56100.0
2014-03-14 10:00:00,41.35,41.42,41.3,41.35,116600.0,21.6652,21.7018,21.639,21.6652,116600.0
2014-03-14 10:10:00,41.36,41.54,41.36,41.53,69300.0,21.6704,21.7647,21.6704,21.7595,69300.0
2014-03-14 10:20:00,41.52,41.56,41.36,41.36,85600.0,21.7542,21.7752,21.6704,21.6704,85600.0
2014-03-14 10:30:00,41.36,41.37,41.26,41.31,47300.0,21.6704,21.6756,21.618,21.6442,47300.0
2014-03-14 10:40:00,41.32,41.33,41.23,41.29,39200.0,21.6495,21.6547,21.6023,21.6337,39200.0
2014-03-14 10:50:00,41.28,41.32,41.16,41.19,73000.0,21.6285,21.6495,21.5656,21.5813,73000.0
2014-03-14 11:00:00,41.2,41.33,41.2,41.23,93800.0,21.5866,21.6547,21.5866,21.6023,93800.0
2014-03-14 11:10:00,41.23,41.24,41.16,41.2,65200.0,21.6023,21.6075,21.5656,21.5866,65200.0
2014-03-14 11:20:00,41.19,41.28,41.16,41.27,55200.0,21.5813,21.6285,21.5656,21.6233,55200.0
2014-03-14 11:30:00,41.28,41.36,41.25,41.3,63000.0,21.6285,21.6704,21.6128,21.639,63000.0
2014-03-14 11:40:00,41.31,41.44,41.29,41.41,69900.0,21.6442,21.7123,21.6337,21.6966,69900.0
2014-03-14 11:50:00,41.42,41.48,41.4,41.47,47800.0,21.7018,21.7333,21.6914,21.728,47800.0
2014-03-14 12:00:00,41.46,41.47,41.37,41.42,59100.0,21.7228,21.728,21.6756,21.7018,59100.0
2014-03-14 12:10:00,41.42,41.5,41.42,41.46,73100.0,21.7018,21.7438,21.7018,21.7228,73100.0
2014-03-14 12:20:00,41.48,41.49,41.41,41.41,31600.0,21.7333,21.7385,21.6966,21.6966,31600.0
2014-03-14 12:30:00,41.41,41.47,41.37,41.44,60600.0,21.6966,21.728,21.6756,21.7123,60600.0
2014-03-14 12:40:00,41.44,41.53,41.44,41.47,42400.0,21.7123,21.7595,21.7123,21.728,42400.0
2014-03-14 12:50:00,41.48,41.51,41.45,41.48,52000.0,21.7333,21.749,21.7176,21.7333,52000.0
2014-03-14 13:00:00,41.49,41.51,41.36,41.37,74700.0,21.7385,21.749,21.6704,21.6756,74700.0
2014-03-14 13:10:00,41.37,41.4,41.34,41.4,32200.0,21.6756,21.6914,21.6599,21.6914,32200.0
2014-03-14 13:20:00,41.39,41.42,41.39,41.41,26400.0,21.6861,21.7018,21.6861,21.6966,26400.0
2014-03-14 13:30:00,41.41,41.45,41.4,41.44,48000.0,21.6966,21.7176,21.6914,21.7123,48000.0
2014-03-14 13:40:00,41.43,41.45,41.37,41.38,49200.0,21.7071,21.7176,21.6756,21.6809,49200.0
2014-03-14 13:50:00,41.38,41.45,41.38,41.42,63100.0,21.6809,21.7176,21.6809,21.7018,63100.0
2014-03-14 14:00:00,41.42,41.45,41.41,41.43,39100.0,21.7018,21.7176,21.6966,21.7071,39100.0
2014-03-14 14:10:00,41.43,41.49,41.41,41.46,70400.0,21.7071,21.7385,21.6966,21.7228,70400.0
2014-03-14 14:20:00,41.47,41.5,41.43,41.46,36100.0,21.728,21.7438,21.7071,21.7228,36100.0
2014-03-14 14:30:00,41.47,41.48,41.36,41.36,42900.0,21.728,21.7333,21.6704,21.6704,42900.0
2014-03-14 14:40:00,41.36,41.43,41.34,41.41,67000.0,21.6704,21.7071,21.6599,21.6966,67000.0
2014-03-14 14:50:00,41.41,41.43,41.33,41.33,48900.0,21.6966,21.7071,21.6547,21.6547,48900.0
2014-03-14 15:00:00,41.34,41.42,41.34,41.38,50100.0,21.6599,21.7018,21.6599,21.6809,50100.0
2014-03-14 15:10:00,41.38,41.39,41.35,41.37,52900.0,21.6809,21.6861,21.6652,21.6756,52900.0
2014-03-14 15:20:00,41.36,41.42,41.33,41.37,97100.0,21.6704,21.7018,21.6547,21.6756,97100.0
2014-03-14 15:30:00,41.36,41.42,41.35,41.39,94600.0,21.6704,21.7018,21.6652,21.6861,94600.0
2014-03-14 15:40:00,41.39,41.42,41.37,41.38,120100.0,21.6861,21.7018,21.6756,21.6809,120100.0
2014-03-14 15:50:00,41.38,41.42,41.33,41.4,363000.0,21.6809,21.7018,21.6547,21.6914,363000.0
2014-03-17 09:30:00,41.51,41.61,41.33,41.49,178100.0,21.749,21.8014,21.6547,21.7385,178100.0
2014-03-17 09:40:00,41.48,41.54,41.39,41.53,62200.0,21.7333,21.7647,21.6861,21.7595,62200.0
2014-03-17 09:50:00,41.54,41.55,41.44,41.44,102400.0,21.7647,21.77,21.7123,21.7123,102400.0
2014-03-17 10:00:00,41.44,41.5,41.42,41.42,79800.0,21.7123,21.7438,21.7018,21.7018,79800.0
2014-03-17 10:10:00,41.43,41.46,41.4,41.4,59500.0,21.7071,21.7228,21.6914,21.6914,59500.0
2014-03-17 10:20:00,41.4,41.41,41.29,41.29,86400.0,21.6914,21.6966,21.6337,21.6337,86400.0
2014-03-17 10:30:00,41.3,41.35,41.29,41.33,72300.0,21.639,21.6652,21.6337,21.6547,72300.0
2014-03-17 10:40:00,41.33,41.34,41.23,41.25,101500.0,21.6547,21.6599,21.6023,21.6128,101500.0
2014-03-17 10:50:00,41.25,41.3,41.21,41.23,79900.0,21.6128,21.639,21.5918,21.6023,79900.0
2014-03-17 11:00:00,41.23,41.32,41.23,41.27,161600.0,21.6023,21.6495,21.6023,21.6233,161600.0
2014-03-17 11:10:00,41.27,41.35,41.26,41.35,90300.0,21.6233,21.6652,21.618,21.6652,90300.0
2014-03-17 11:20:00,41.36,41.36,41.23,41.23,109300.0,21.6704,21.6704,21.6023,21.6023,109300.0
2014-03-17 11:30:00,41.23,41.23,41.11,41.13,74100.0,21.6023,21.6023,21.5394,21.5499,74100.0
2014-03-17 11:40:00,41.13,41.23,41.13,41.18,228500.0,21.5499,21.6023,21.5499,21.5761,228500.0
2014-03-17 11:50:00,41.19,41.27,41.19,41.27,60300.0,21.5813,21.6233,21.5813,21.6233,60300.0
2014-03-17 12:00:00,41.27,41.32,41.27,41.3,64100.0,21.6233,21.6495,21.6233,21.639,64100.0
2014-03-17 12:10:00,41.3,41.4,41.29,41.3,245100.0,21.639,21.6914,21.6337,21.639,245100.0
2014-03-17 12:20:00,41.31,41.32,41.27,41.29,29100.0,21.6442,21.6495,21.6233,21.6337,29100.0
2014-03-17 12:30:00,41.29,41.32,41.26,41.28,32600.0,21.6337,21.6495,21.618,21.6285,32600.0
2014-03-17 12:40:00,41.28,41.29,41.25,41.28,47800.0,21.6285,21.6337,21.6128,21.6285,47800.0
2014-03-17 12:50:00,41.28,41.32,41.26,41.32,37500.0,21.6285,21.6495,21.618,21.6495,37500.0
2014-03-17 13:00:00,41.32,41.39,41.32,41.36,39600.0,21.6495,21.6861,21.6495,21.6704,39600.0
2014-03-17 13:10:00,41.36,41.49,41.35,41.47,89300.0,21.6704,21.7385,21.6652,21.728,89300.0
2014-03-17 13:20:00,41.47,41.48,41.41,41.41,36600.0,21.728,21.7333,21.6966,21.6966,36600.0
2014-03-17 13:30:00,41.42,41.53,41.41,41.52,55900.0,21.7018,21.7595,21.6966,21.7542,55900.0
2014-03-17 13:40:00,41.53,41.53,41.48,41.48,48400.0,21.7595,21.7595,21.7333,21.7333,48400.0
2014-03-17 13:50:00,41.49,41.49,41.41,41.45,53000.0,21.7385,21.7385,21.6966,21.7176,53000.0
2014-03-17 14:00:00,41.45,41.5,41.44,41.5,105200.0,21.7176,21.7438,21.7123,21.7438,105200.0
2014-03-17 14:10:00,41.5,41.5,41.4,41.42,143600.0,21.7438,21.7438,21.6914,21.7018,143600.0
2014-03-17 14:20:00,41.43,41.52,41.42,41.5,52100.0,21.7071,21.7542,21.7018,21.7438,52100.0
2014-03-17 14:30:00,41.5,41.52,41.45,41.45,45600.0,21.7438,21.7542,21.7176,21.7176,45600.0
2014-03-17 14:40:00,41.46,41.49,41.45,41.48,52700.0,21.7228,21.7385,21.7176,21.7333,52700.0
2014-03-17 14:50:00,41.48,41.55,41.47,41.55,42500.0,21.7333,21.77,21.728,21.77,42500.0
2014-03-17 15:00:00,41.55,41.57,41.52,41.57,45400.0,21.77,21.7804,21.7542,21.7804,45400.0
2014-03-17 15:10:00,41.56,41.57,41.52,41.52,50600.0,21.7752,21.7804,21.7542,21.7542,50600.0
2014-03-17 15:20:00,41.52,41.54,41.49,41.51,65800.0,21.7542,21.7647,21.7385,21.749,65800.0
2014-03-17 15:30:00,41.51,41.56,41.5,41.55,74600.0,21.749,21.7752,21.7438,21.77,74600.0
2014-03-17 15:40:00,41.56,41.56,41.46,41.51,161900.0,21.7752,21.7752,21.7228,21.749,161900.0
2014-03-17 15:50:00,41.51,41.54,41.49,41.53,227600.0,21.749,21.7647,21.7385,21.7595,227600.0
2014-03-18 09:30:00,41.57,41.57,41.29,41.51,78500.0,21.7804,21.7804,21.6337,21.749,78500.0
2014-03-18 09:40:00,41.54,41.61,41.41,41.47,39300.0,21.7647,21.8014,21.6966,21.728,39300.0
2014-03-18 09:50:00,41.48,41.49,41.42,41.45,29500.0,21.7333,21.7385,21.7018,21.7176,29500.0
2014-03-18 10:00:00,41.45,41.53,41.45,41.5,42400.0,21.7176,21.7595,21.7176,21.7438,42400.0
2014-03-18 10:10:00,41.51,41.57,41.49,41.55,83900.0,21.749,21.7804,21.7385,21.77,83900.0
2014-03-18 10:20:00,41.55,41.57,41.48,41.55,98000.0,21.77,21.7804,21.7333,21.77,98000.0
2014-03-18 10:30:00,41.56,41.6,41.5,41.53,76000.0,21.7752,21.7962,21.7438,21.7595,76000.0
2014-03-18 10:40:00,41.53,41.6,41.48,41.6,59900.0,21.7595,21.7962,21.7333,21.7962,59900.0
2014-03-18 10:50:00,41.6,41.64,41.55,41.56,46700.0,21.7962,21.8171,21.77,21.7752,46700.0
2014-03-18 11:00:00,41.57,41.65,41.57,41.65,45100.0,21.7804,21.8224,21.7804,21.8224,45100.0
2014-03-18 11:10:00,41.65,41.68,41.61,41.67,46600.0,21.8224,21.8381,21.8014,21.8328,46600.0
2014-03-18 11:20:00,41.68,41.71,41.64,41.64,71500.0,21.8381,21.8538,21.8171,21.8171,71500.0
2014-03-18 11:30:00,41.65,41.74,41.64,41.72,65200.0,21.8224,21.8695,21.8171,21.859,65200.0
2014-03-18 11:40:00,41.72,41.72,41.63,41.69,36400.0,21.859,21.859,21.8119,21.8433,36400.0
2014-03-18 11:50:00,41.68,41.72,41.65,41.72,28100.0,21.8381,21.859,21.8224,21.859,28100.0
2014-03-18 12:00:00,41.72,41.72,41.68,41.72,38700.0,21.859,21.859,21.8381,21.859,38700.0
2014-03-18 12:10:00,41.72,41.75,41.66,41.67,58800.0,21.859,21.8747,21.8276,21.8328,58800.0
2014-03-18 12:20:00,41.68,41.7,41.6,41.6,72600.0,21.8381,21.8485,21.7962,21.7962,72600.0
2014-03-18 12:30:00,41.6,41.67,41.6,41.62,42800.0,21.7962,21.8328,21.7962,21.8066,42800.0
2014-03-18 12:40:00,41.62,41.64,41.61,41.63,19900.0,21.8066,21.8171,21.8014,21.8119,19900.0
2014-03-18 12:50:00,41.63,41.74,41.63,41.74,23400.0,21.8119,21.8695,21.8119,21.8695,23400.0
2014-03-18 13:00:00,41.73,41.75,41.7,41.72,27600.0,21.8643,21.8747,21.8485,21.859,27600.0
2014-03-18 13:10:00,41.72,41.73,41.72,41.73,11200.0,21.859,21.8643,21.859,21.8643,11200.0
2014-03-18 13:20:00,41.73,41.77,41.72,41.75,24800.0,21.8643,21.8852,21.859,21.8747,24800.0
2014-03-18 13:30:00,41.75,41.78,41.75,41.78,30800.0,21.8747,21.8905,21.8747,21.8905,30800.0
2014-03-18 13:40:00,41.77,41.84,41.74,41.8,66400.0,21.8852,21.9219,21.8695,21.9009,66400.0
2014-03-18 13:50:00,41.8,41.83,41.76,41.77,43600.0,21.9009,21.9167,21.88,21.8852,43600.0
2014-03-18 14:00:00,41.76,41.77,41.72,41.74,31600.0,21.88,21.8852,21.859,21.8695,31600.0
2014-03-18 14:10:00,41.75,41.75,41.68,41.69,31600.0,21.8747,21.8747,21.8381,21.8433,31600.0
2014-03-18 14:20:00,41.7,41.7,41.69,41.69,27700.0,21.8485,21.8485,21.8433,21.8433,27700.0
2014-03-18 14:30:00,41.69,41.7,41.67,41.67,30100.0,21.8433,21.8485,21.8328,21.8328,30100.0
2014-03-18 14:40:00,41.67,41.68,41.63,41.65,50300.0,21.8328,21.8381,21.8119,21.8224,50300.0
2014-03-18 14:50:00,41.64,41.65,41.63,41.65,39500.0,21.8171,21.8224,21.8119,21.8224,39500.0
2014-03-18 15:00:00,41.65,41.65,41.6,41.65,74200.0,21.8224,21.8224,21.7962,21.8224,74200.0
2014-03-18 15:10:00,41.65,41.65,41.62,41.63,35200.0,21.8224,21.8224,21.8066,21.8119,35200.0
2014-03-18 15:20:00,41.62,41.64,41.62,41.63,50900.0,21.8066,21.8171,21.8066,21.8119,50900.0
2014-03-18 15:30:00,41.63,41.64,41.59,41.63,69600.0,21.8119,21.8171,21.7909,21.8119,69600.0
2014-03-18 15:40:00,41.63,41.63,41.56,41.6,124300.0,21.8119,21.8119,21.7752,21.7962,124300.0
2014-03-18 15:50:00,41.59,41.6,41.57,41.58,177700.0,21.7909,21.7962,21.7804,21.7857,177700.0
2014-03-19 09:30:00,41.55,41.61,41.52,41.59,56600.0,21.77,21.8014,21.7542,21.7909,56600.0
2014-03-19 09:40:00,41.6,41.6,41.52,41.55,82700.0,21.7962,21.7962,21.7542,21.77,82700.0
2014-03-19 09:50:00,41.53,41.67,41.52,41.64,82100.0,21.7595,21.8328,21.7542,21.8171,82100.0
2014-03-19 10:00:00,41.64,41.69,41.62,41.67,53500.0,21.8171,21.8433,21.8066,21.8328,53500.0
2014-03-19 10:10:00,41.68,41.69,41.63,41.64,55400.0,21.8381,21.8433,21.8119,21.8171,55400.0
2014-03-19 10:20:00,41.64,41.64,41.58,41.61,44900.0,21.8171,21.8171,21.7857,21.8014,44900.0
2014-03-19 10:30:00,41.62,41.64,41.61,41.62,37800.0,21.8066,21.8171,21.8014,21.8066,37800.0
2014-03-19 10:40:00,41.62,41.64,41.59,41.62,42000.0,21.8066,21.8171,21.7909,21.8066,42000.0
2014-03-19 10:50:00,41.61,41.64,41.59,41.63,30100.0,21.8014,21.8171,21.7909,21.8119,30100.0
2014-03-19 11:00:00,41.63,41.63,41.61,41.62,44500.0,21.8119,21.8119,21.8014,21.8066,44500.0
2014-03-19 11:10:00,41.62,41.63,41.59,41.6,126200.0,21.8066,21.8119,21.7909,21.7962,126200.0
2014-03-19 11:20:00,41.6,41.65,41.6,41.64,92100.0,21.7962,21.8224,21.7962,21.8171,92100.0
2014-03-19 11:30:00,41.64,41.67,41.63,41.66,44300.0,21.8171,21.8328,21.8119,21.8276,44300.0
2014-03-19 11:40:00,41.66,41.7,41.64,41.66,91000.0,21.8276,21.8485,21.8171,21.8276,91000.0
2014-03-19 11:50:00,41.66,41.68,41.64,41.65,53900.0,21.8276,21.8381,21.8171,21.8224,53900.0
2014-03-19 12:00:00,41.66,41.69,41.65,41.69,46800.0,21.8276,21.8433,21.8224,21.8433,46800.0
2014-03-19 12:10:00,41.69,41.73,41.68,41.73,80000.0,21.8433,21.8643,21.8381,21.8643,80000.0
2014-03-19 12:20:00,41.72,41.76,41.72,41.74,80800.0,21.859,21.88,21.859,21.8695,80800.0
2014-03-19 12:30:00,41.74,41.75,41.74,41.74,28800.0,21.8695,21.8747,21.8695,21.8695,28800.0
2014-03-19 12:40:00,41.75,41.8,41.75,41.78,49300.0,21.8747,21.9009,21.8747,21.8905,49300.0
2014-03-19 12:50:00,41.77,41.78,41.74,41.75,59500.0,21.8852,21.8905,21.8695,21.8747,59500.0
2014-03-19 13:00:00,41.75,41.78,41.74,41.75,43600.0,21.8747,21.8905,21.8695,21.8747,43600.0
2014-03-19 13:10:00,41.75,41.78,41.74,41.74,54900.0,21.8747,21.8905,21.8695,21.8695,54900.0
2014-03-19 13:20:00,41.74,41.75,41.71,41.75,25500.0,21.8695,21.8747,21.8538,21.8747,25500.0
2014-03-19 13:30:00,41.75,41.78,41.75,41.76,17300.0,21.8747,21.8905,21.8747,21.88,17300.0
2014-03-19 13:40:00,41.76,41.77,41.74,41.74,37500.0,21.88,21.8852,21.8695,21.8695,37500.0
2014-03-19 13:50:00,41.74,41.75,41.71,41.72,51300.0,21.8695,21.8747,21.8538,21.859,51300.0
2014-03-19 14:00:00,41.72,41.8,41.55,41.68,221600.0,21.859,21.9009,21.77,21.8381,221600.0
2014-03-19 14:10:00,41.69,41.77,41.68,41.76,364600.0,21.8433,21.8852,21.8381,21.88,364600.0
2014-03-19 14:20:00,41.76,41.86,41.76,41.83,130200.0,21.88,21.9324,21.88,21.9167,130200.0
2014-03-19 14:30:00,41.83,41.85,41.74,41.76,68500.0,21.9167,21.9271,21.8695,21.88,68500.0
2014-03-19 14:40:00,41.76,41.78,41.71,41.72,276300.0,21.88,21.8905,21.8538,21.859,276300.0
2014-03-19 14:50:00,41.71,41.81,41.71,41.75,149700.0,21.8538,21.9062,21.8538,21.8747,149700.0
2014-03-19 15:00:00,41.75,41.75,41.48,41.51,195200.0,21.8747,21.8747,21.7333,21.749,195200.0
2014-03-19 15:10:00,41.5,41.56,41.37,41.55,343300.0,21.7438,21.7752,21.6756,21.77,343300.0
2014-03-19 15:20:00,41.55,41.61,41.54,41.57,111700.0,21.77,21.8014,21.7647,21.7804,111700.0
2014-03-19 15:30:00,41.57,41.68,41.57,41.65,138300.0,21.7804,21.8381,21.7804,21.8224,138300.0
2014-03-19 15:40:00,41.66,41.7,41.65,41.65,148900.0,21.8276,21.8485,21.8224,21.8224,148900.0
2014-03-19 15:50:00,41.66,41.7,41.64,41.65,342500.0,21.8276,21.8485,21.8171,21.8224,342500.0
2014-03-20 09:30:00,40.94,41.08,40.8,41.0,207800.0,21.4504,21.5237,21.377,21.4818,207800.0
2014-03-20 09:40:00,41.0,41.04,40.86,40.86,287700.0,21.4818,21.5027,21.4084,21.4084,287700.0
2014-03-20 09:50:00,40.86,41.0,40.66,40.68,270400.0,21.4084,21.4818,21.3036,21.3141,270400.0
2014-03-20 10:00:00,40.67,40.74,40.53,40.61,285000.0,21.3089,21.3456,21.2355,21.2774,285000.0
2014-03-20 10:10:00,40.61,40.7,40.54,40.62,198800.0,21.2774,21.3246,21.2408,21.2827,198800.0
2014-03-20 10:20:00,40.61,40.74,40.57,40.68,181900.0,21.2774,21.3456,21.2565,21.3141,181900.0
2014-03-20 10:30:00,40.69,40.69,40.59,40.65,161500.0,21.3194,21.3194,21.267,21.2984,161500.0
2014-03-20 10:40:00,40.66,40.66,40.49,40.51,137600.0,21.3036,21.3036,21.2146,21.2251,137600.0
2014-03-20 10:50:00,40.5,40.57,40.45,40.48,219000.0,21.2198,21.2565,21.1936,21.2093,219000.0
2014-03-20 11:00:00,40.48,40.6,40.46,40.59,176000.0,21.2093,21.2722,21.1989,21.267,176000.0
2014-03-20 11:10:00,40.58,40.59,40.5,40.55,186700.0,21.2617,21.267,21.2198,21.246,186700.0
2014-03-20 11:20:00,40.55,40.59,40.54,40.59,96800.0,21.246,21.267,21.2408,21.267,96800.0
2014-03-20 11:30:00,40.59,40.72,40.55,40.72,125400.0,21.267,21.3351,21.246,21.3351,125400.0
2014-03-20 11:40:00,40.72,40.77,40.69,40.77,133000.0,21.3351,21.3613,21.3194,21.3613,133000.0
2014-03-20 11:50:00,40.78,40.91,40.77,40.89,132200.0,21.3665,21.4346,21.3613,21.4242,132200.0
2014-03-20 12:00:00,40.89,40.9,40.83,40.86,92300.0,21.4242,21.4294,21.3927,21.4084,92300.0
2014-03-20 12:10:00,40.86,40.9,40.83,40.88,125400.0,21.4084,21.4294,21.3927,21.4189,125400.0
2014-03-20 12:20:00,40.88,40.99,40.86,40.99,104400.0,21.4189,21.4765,21.4084,21.4765,104400.0
2014-03-20 12:30:00,40.98,40.99,40.89,40.91,61200.0,21.4713,21.4765,21.4242,21.4346,61200.0
2014-03-20 12:40:00,40.91,40.99,40.91,40.96,87500.0,21.4346,21.4765,21.4346,21.4608,87500.0
2014-03-20 12:50:00,40.97,40.97,40.92,40.94,53200.0,21.4661,21.4661,21.4399,21.4504,53200.0
2014-03-20 13:00:00,40.94,40.97,40.93,40.97,63200.0,21.4504,21.4661,21.4451,21.4661,63200.0
2014-03-20 13:10:00,40.97,40.99,40.94,40.97,38900.0,21.4661,21.4765,21.4504,21.4661,38900.0
2014-03-20 13:20:00,40.97,40.99,40.92,40.93,191000.0,21.4661,21.4765,21.4399,21.4451,191000.0
2014-03-20 13:30:00,40.94,40.95,40.88,40.89,59600.0,21.4504,21.4556,21.4189,21.4242,59600.0
2014-03-20 13:40:00,40.89,40.89,40.83,40.87,86800.0,21.4242,21.4242,21.3927,21.4137,86800.0
2014-03-20 13:50:00,40.88,40.88,40.81,40.83,171000.0,21.4189,21.4189,21.3822,21.3927,171000.0
2014-03-20 14:00:00,40.83,40.87,40.8,40.87,148700.0,21.3927,21.4137,21.377,21.4137,148700.0
2014-03-20 14:10:00,40.87,40.89,40.83,40.83,65800.0,21.4137,21.4242,21.3927,21.3927,65800.0
2014-03-20 14:20:00,40.83,40.84,40.77,40.77,72400.0,21.3927,21.398,21.3613,21.3613,72400.0
2014-03-20 14:30:00,40.77,40.81,40.75,40.81,55900.0,21.3613,21.3822,21.3508,21.3822,55900.0
2014-03-20 14:40:00,40.81,40.88,40.81,40.87,115400.0,21.3822,21.4189,21.3822,21.4137,115400.0
2014-03-20 14:50:00,40.87,40.89,40.83,40.85,92300.0,21.4137,21.4242,21.3927,21.4032,92300.0
2014-03-20 15:00:00,40.85,40.9,40.85,40.86,135100.0,21.4032,21.4294,21.4032,21.4084,135100.0
2014-03-20 15:10:00,40.87,40.88,40.85,40.88,92300.0,21.4137,21.4189,21.4032,21.4189,92300.0
2014-03-20 15:20:00,40.88,40.88,40.76,40.76,123000.0,21.4189,21.4189,21.356,21.356,123000.0
2014-03-20 15:30:00,40.76,40.85,40.76,40.85,189700.0,21.356,21.4032,21.356,21.4032,189700.0
2014-03-20 15:40:00,40.85,40.9,40.83,40.86,206900.0,21.4032,21.4294,21.3927,21.4084,206900.0
2014-03-20 15:50:00,40.86,40.88,40.82,40.86,416100.0,21.4084,21.4189,21.3875,21.4084,416100.0
2014-03-21 09:30:00,41.16,41.39,40.86,40.86,831800.0,21.5656,21.6861,21.4084,21.4084,831800.0
2014-03-21 09:40:00,40.86,40.89,40.78,40.83,75100.0,21.4084,21.4242,21.3665,21.3927,75100.0
2014-03-21 09:50:00,40.82,40.86,40.76,40.8,58300.0,21.3875,21.4084,21.356,21.377,58300.0
2014-03-21 10:00:00,40.79,40.82,40.74,40.75,139400.0,21.3718,21.3875,21.3456,21.3508,139400.0
2014-03-21 10:10:00,40.75,40.78,40.71,40.75,94300.0,21.3508,21.3665,21.3298,21.3508,94300.0
2014-03-21 10:20:00,40.75,40.76,40.7,40.71,78000.0,21.3508,21.356,21.3246,21.3298,78000.0
2014-03-21 10:30:00,40.72,40.76,40.68,40.7,76300.0,21.3351,21.356,21.3141,21.3246,76300.0
2014-03-21 10:40:00,40.69,40.71,40.64,40.66,100200.0,21.3194,21.3298,21.2932,21.3036,100200.0
2014-03-21 10:50:00,40.66,40.71,40.66,40.67,131100.0,21.3036,21.3298,21.3036,21.3089,131100.0
2014-03-21 11:00:00,40.67,40.84,40.64,40.82,248700.0,21.3089,21.398,21.2932,21.3875,248700.0
2014-03-21 11:10:00,40.82,40.84,40.75,40.76,114200.0,21.3875,21.398,21.3508,21.356,114200.0
2014-03-21 11:20:00,40.77,40.8,40.75,40.76,56400.0,21.3613,21.377,21.3508,21.356,56400.0
2014-03-21 11:30:00,40.76,40.76,40.72,40.75,131900.0,21.356,21.356,21.3351,21.3508,131900.0
2014-03-21 11:40:00,40.75,40.77,40.71,40.77,92600.0,21.3508,21.3613,21.3298,21.3613,92600.0
2014-03-21 11:50:00,40.77,40.77,40.74,40.74,66200.0,21.3613,21.3613,21.3456,21.3456,66200.0
2014-03-21 12:00:00,40.75,40.79,40.74,40.77,51900.0,21.3508,21.3718,21.3456,21.3613,51900.0
2014-03-21 12:10:00,40.77,40.78,40.75,40.75,28900.0,21.3613,21.3665,21.3508,21.3508,28900.0
2014-03-21 12:20:00,40.75,40.77,40.75,40.75,224500.0,21.3508,21.3613,21.3508,21.3508,224500.0
2014-03-21 12:30:00,40.75,40.76,40.68,40.74,92600.0,21.3508,21.356,21.3141,21.3456,92600.0
2014-03-21 12:40:00,40.74,40.76,40.72,40.72,38800.0,21.3456,21.356,21.3351,21.3351,38800.0
2014-03-21 12:50:00,40.72,40.75,40.72,40.73,25700.0,21.3351,21.3508,21.3351,21.3403,25700.0
2014-03-21 13:00:00,40.74,40.75,40.71,40.72,62900.0,21.3456,21.3508,21.3298,21.3351,62900.0
2014-03-21 13:10:00,40.71,40.72,40.58,40.61,87800.0,21.3298,21.3351,21.2617,21.2774,87800.0
2014-03-21 13:20:00,40.6,40.61,40.55,40.6,94000.0,21.2722,21.2774,21.246,21.2722,94000.0
2014-03-21 13:30:00,40.59,40.64,40.56,40.63,86100.0,21.267,21.2932,21.2513,21.2879,86100.0
2014-03-21 13:40:00,40.63,40.63,40.56,40.57,82400.0,21.2879,21.2879,21.2513,21.2565,82400.0
2014-03-21 13:50:00,40.57,40.66,40.57,40.64,156300.0,21.2565,21.3036,21.2565,21.2932,156300.0
2014-03-21 14:00:00,40.64,40.67,40.62,40.66,72800.0,21.2932,21.3089,21.2827,21.3036,72800.0
2014-03-21 14:10:00,40.66,40.68,40.6,40.6,96200.0,21.3036,21.3141,21.2722,21.2722,96200.0
2014-03-21 14:20:00,40.6,40.64,40.56,40.56,78500.0,21.2722,21.2932,21.2513,21.2513,78500.0
2014-03-21 14:30:00,40.56,40.6,40.49,40.59,84400.0,21.2513,21.2722,21.2146,21.267,84400.0
2014-03-21 14:40:00,40.59,40.62,40.57,40.6,87100.0,21.267,21.2827,21.2565,21.2722,87100.0
2014-03-21 14:50:00,40.61,40.63,40.58,40.63,111900.0,21.2774,21.2879,21.2617,21.2879,111900.0
2014-03-21 15:00:00,40.63,40.63,40.57,40.59,101700.0,21.2879,21.2879,21.2565,21.267,101700.0
2014-03-21 15:10:00,40.59,40.67,40.59,40.67,139800.0,21.267,21.3089,21.267,21.3089,139800.0
2014-03-21 15:20:00,40.68,40.77,40.67,40.77,134300.0,21.3141,21.3613,21.3089,21.3613,134300.0
2014-03-21 15:30:00,40.77,40.77,40.72,40.74,179100.0,21.3613,21.3613,21.3351,21.3456,179100.0
2014-03-21 15:40:00,40.73,40.74,40.59,40.61,292100.0,21.3403,21.3456,21.267,21.2774,292100.0
2014-03-21 15:50:00,40.61,40.64,40.59,40.62,441600.0,21.2774,21.2932,21.267,21.2827,441600.0
2014-03-24 09:30:00,40.12,40.99,40.12,40.92,142200.0,21.0207,21.4765,21.0207,21.4399,142200.0
2014-03-24 09:40:00,40.94,41.08,40.91,40.94,82400.0,21.4504,21.5237,21.4346,21.4504,82400.0
2014-03-24 09:50:00,40.95,41.02,40.94,40.98,89100.0,21.4556,21.4923,21.4504,21.4713,89100.0
2014-03-24 10:00:00,40.98,40.98,40.81,40.88,80400.0,21.4713,21.4713,21.3822,21.4189,80400.0
2014-03-24 10:10:00,40.88,40.94,40.84,40.93,133100.0,21.4189,21.4504,21.398,21.4451,133100.0
2014-03-24 10:20:00,40.92,40.98,40.87,40.92,83700.0,21.4399,21.4713,21.4137,21.4399,83700.0
2014-03-24 10:30:00,40.92,40.93,40.78,40.85,83000.0,21.4399,21.4451,21.3665,21.4032,83000.0
2014-03-24 10:40:00,40.84,40.85,40.78,40.79,89100.0,21.398,21.4032,21.3665,21.3718,89100.0
2014-03-24 10:50:00,40.78,40.86,40.76,40.83,83600.0,21.3665,21.4084,21.356,21.3927,83600.0
2014-03-24 11:00:00,40.82,40.83,40.65,40.69,99200.0,21.3875,21.3927,21.2984,21.3194,99200.0
2014-03-24 11:10:00,40.68,40.81,40.67,40.78,53600.0,21.3141,21.3822,21.3089,21.3665,53600.0
2014-03-24 11:20:00,40.77,40.83,40.73,40.8,84700.0,21.3613,21.3927,21.3403,21.377,84700.0
2014-03-24 11:30:00,40.8,40.8,40.75,40.79,54600.0,21.377,21.377,21.3508,21.3718,54600.0
2014-03-24 11:40:00,40.79,40.81,40.69,40.7,51700.0,21.3718,21.3822,21.3194,21.3246,51700.0
2014-03-24 11:50:00,40.7,40.77,40.7,40.72,61200.0,21.3246,21.3613,21.3246,21.3351,61200.0
2014-03-24 12:00:00,40.72,40.76,40.69,40.74,48300.0,21.3351,21.356,21.3194,21.3456,48300.0
2014-03-24 12:10:00,40.75,40.76,40.69,40.73,29500.0,21.3508,21.356,21.3194,21.3403,29500.0
2014-03-24 12:20:00,40.74,40.77,40.73,40.73,49700.0,21.3456,21.3613,21.3403,21.3403,49700.0
2014-03-24 12:30:00,40.72,40.78,40.71,40.71,63000.0,21.3351,21.3665,21.3298,21.3298,63000.0
2014-03-24 12:40:00,40.7,40.71,40.64,40.68,28900.0,21.3246,21.3298,21.2932,21.3141,28900.0
2014-03-24 12:50:00,40.68,40.71,40.66,40.67,29300.0,21.3141,21.3298,21.3036,21.3089,29300.0
2014-03-24 13:00:00,40.66,40.71,40.63,40.64,51500.0,21.3036,21.3298,21.2879,21.2932,51500.0
2014-03-24 13:10:00,40.64,40.7,40.64,40.65,96200.0,21.2932,21.3246,21.2932,21.2984,96200.0
2014-03-24 13:20:00,40.65,40.69,40.64,40.66,36000.0,21.2984,21.3194,21.2932,21.3036,36000.0
2014-03-24 13:30:00,40.66,40.76,40.66,40.73,46700.0,21.3036,21.356,21.3036,21.3403,46700.0
2014-03-24 13:40:00,40.73,40.78,40.7,40.76,36500.0,21.3403,21.3665,21.3246,21.356,36500.0
2014-03-24 13:50:00,40.76,40.81,40.75,40.81,42500.0,21.356,21.3822,21.3508,21.3822,42500.0
2014-03-24 14:00:00,40.81,40.84,40.78,40.79,47900.0,21.3822,21.398,21.3665,21.3718,47900.0
2014-03-24 14:10:00,40.79,40.83,40.76,40.77,41700.0,21.3718,21.3927,21.356,21.3613,41700.0
2014-03-24 14:20:00,40.77,40.81,40.76,40.78,33600.0,21.3613,21.3822,21.356,21.3665,33600.0
2014-03-24 14:30:00,40.79,40.8,40.72,40.74,47400.0,21.3718,21.377,21.3351,21.3456,47400.0
2014-03-24 14:40:00,40.73,40.79,40.73,40.74,73800.0,21.3403,21.3718,21.3403,21.3456,73800.0
2014-03-24 14:50:00,40.74,40.75,40.66,40.66,58800.0,21.3456,21.3508,21.3036,21.3036,58800.0
2014-03-24 15:00:00,40.67,40.71,40.65,40.68,46200.0,21.3089,21.3298,21.2984,21.3141,46200.0
2014-03-24 15:10:00,40.68,40.68,40.64,40.67,48000.0,21.3141,21.3141,21.2932,21.3089,48000.0
2014-03-24 15:20:00,40.66,40.77,40.66,40.76,49900.0,21.3036,21.3613,21.3036,21.356,49900.0
2014-03-24 15:30:00,40.76,40.81,40.76,40.77,85500.0,21.356,21.3822,21.356,21.3613,85500.0
2014-03-24 15:40:00,40.77,40.8,40.77,40.78,131100.0,21.3613,21.377,21.3613,21.3665,131100.0
2014-03-24 15:50:00,40.78,40.8,40.75,40.75,207600.0,21.3665,21.377,21.3508,21.3508,207600.0
2014-03-25 09:30:00,40.92,41.03,40.68,40.73,96500.0,21.4399,21.4975,21.3141,21.3403,96500.0
2014-03-25 09:40:00,40.73,40.8,40.7,40.73,59300.0,21.3403,21.377,21.3246,21.3403,59300.0
2014-03-25 09:50:00,40.73,40.75,40.61,40.67,38800.0,21.3403,21.3508,21.2774,21.3089,38800.0
2014-03-25 10:00:00,40.67,40.76,40.54,40.6,107700.0,21.3089,21.356,21.2408,21.2722,107700.0
2014-03-25 10:10:00,40.6,40.63,40.5,40.5,66000.0,21.2722,21.2879,21.2198,21.2198,66000.0
2014-03-25 10:20:00,40.51,40.51,40.39,40.49,91800.0,21.2251,21.2251,21.1622,21.2146,91800.0
2014-03-25 10:30:00,40.48,40.55,40.48,40.53,60300.0,21.2093,21.246,21.2093,21.2355,60300.0
2014-03-25 10:40:00,40.54,40.61,40.54,40.54,38000.0,21.2408,21.2774,21.2408,21.2408,38000.0
2014-03-25 10:50:00,40.54,40.58,40.51,40.55,51300.0,21.2408,21.2617,21.2251,21.246,51300.0
2014-03-25 11:00:00,40.55,40.63,40.51,40.61,40700.0,21.246,21.2879,21.2251,21.2774,40700.0
2014-03-25 11:10:00,40.61,40.62,40.57,40.58,56200.0,21.2774,21.2827,21.2565,21.2617,56200.0
2014-03-25 11:20:00,40.59,40.64,40.58,40.62,45800.0,21.267,21.2932,21.2617,21.2827,45800.0
2014-03-25 11:30:00,40.63,40.64,40.51,40.52,63500.0,21.2879,21.2932,21.2251,21.2303,63500.0
2014-03-25 11:40:00,40.53,40.55,40.5,40.51,32300.0,21.2355,21.246,21.2198,21.2251,32300.0
2014-03-25 11:50:00,40.52,40.52,40.41,40.52,104500.0,21.2303,21.2303,21.1727,21.2303,104500.0
2014-03-25 12:00:00,40.51,40.59,40.49,40.58,118300.0,21.2251,21.267,21.2146,21.2617,118300.0
2014-03-25 12:10:00,40.58,40.64,40.58,40.63,26700.0,21.2617,21.2932,21.2617,21.2879,26700.0
2014-03-25 12:20:00,40.64,40.64,40.55,40.55,59200.0,21.2932,21.2932,21.246,21.246,59200.0
2014-03-25 12:30:00,40.55,40.66,40.53,40.66,86500.0,21.246,21.3036,21.2355,21.3036,86500.0
2014-03-25 12:40:00,40.67,40.75,40.67,40.74,49100.0,21.3089,21.3508,21.3089,21.3456,49100.0
2014-03-25 12:50:00,40.75,40.79,40.74,40.76,85500.0,21.3508,21.3718,21.3456,21.356,85500.0
2014-03-25 13:00:00,40.76,40.76,40.72,40.75,30300.0,21.356,21.356,21.3351,21.3508,30300.0
2014-03-25 13:10:00,40.74,40.76,40.71,40.76,21900.0,21.3456,21.356,21.3298,21.356,21900.0
2014-03-25 13:20:00,40.77,40.83,40.76,40.79,46800.0,21.3613,21.3927,21.356,21.3718,46800.0
2014-03-25 13:30:00,40.8,40.86,40.77,40.86,312400.0,21.377,21.4084,21.3613,21.4084,312400.0
2014-03-25 13:40:00,40.86,40.9,40.84,40.88,69400.0,21.4084,21.4294,21.398,21.4189,69400.0
2014-03-25 13:50:00,40.89,40.9,40.81,40.81,48500.0,21.4242,21.4294,21.3822,21.3822,48500.0
2014-03-25 14:00:00,40.82,40.87,40.79,40.8,39500.0,21.3875,21.4137,21.3718,21.377,39500.0
2014-03-25 14:10:00,40.8,40.83,40.74,40.76,56400.0,21.377,21.3927,21.3456,21.356,56400.0
2014-03-25 14:20:00,40.77,40.81,40.75,40.79,68800.0,21.3613,21.3822,21.3508,21.3718,68800.0
2014-03-25 14:30:00,40.78,40.82,40.77,40.81,59600.0,21.3665,21.3875,21.3613,21.3822,59600.0
2014-03-25 14:40:00,40.8,40.81,40.72,40.72,66000.0,21.377,21.3822,21.3351,21.3351,66000.0
2014-03-25 14:50:00,40.72,40.74,40.7,40.7,66700.0,21.3351,21.3456,21.3246,21.3246,66700.0
2014-03-25 15:00:00,40.71,40.73,40.67,40.69,87100.0,21.3298,21.3403,21.3089,21.3194,87100.0
2014-03-25 15:10:00,40.68,40.79,40.67,40.75,90500.0,21.3141,21.3718,21.3089,21.3508,90500.0
2014-03-25 15:20:00,40.75,40.79,40.73,40.77,54900.0,21.3508,21.3718,21.3403,21.3613,54900.0
2014-03-25 15:30:00,40.77,40.83,40.76,40.83,96000.0,21.3613,21.3927,21.356,21.3927,96000.0
2014-03-25 15:40:00,40.83,40.86,40.79,40.83,145900.0,21.3927,21.4084,21.3718,21.3927,145900.0
2014-03-25 15:50:00,40.82,40.84,40.76,40.79,354000.0,21.3875,21.398,21.356,21.3718,354000.0
2014-03-26 09:30:00,40.91,41.08,40.85,40.93,149900.0,21.4346,21.5237,21.4032,21.4451,149900.0
2014-03-26 09:40:00,40.94,41.1,40.94,40.96,91700.0,21.4504,21.5342,21.4504,21.4608,91700.0
2014-03-26 09:50:00,40.96,40.97,40.8,40.8,63500.0,21.4608,21.4661,21.377,21.377,63500.0
2014-03-26 10:00:00,40.81,40.81,40.66,40.73,142600.0,21.3822,21.3822,21.3036,21.3403,142600.0
2014-03-26 10:10:00,40.73,40.79,40.7,40.78,99800.0,21.3403,21.3718,21.3246,21.3665,99800.0
2014-03-26 10:20:00,40.78,40.82,40.71,40.78,80100.0,21.3665,21.3875,21.3298,21.3665,80100.0
2014-03-26 10:30:00,40.77,40.81,40.73,40.77,66400.0,21.3613,21.3822,21.3403,21.3613,66400.0
2014-03-26 10:40:00,40.78,40.83,40.73,40.81,108600.0,21.3665,21.3927,21.3403,21.3822,108600.0
2014-03-26 10:50:00,40.8,40.82,40.75,40.75,51900.0,21.377,21.3875,21.3508,21.3508,51900.0
2014-03-26 11:00:00,40.75,40.77,40.7,40.77,68000.0,21.3508,21.3613,21.3246,21.3613,68000.0
2014-03-26 11:10:00,40.76,40.8,40.75,40.78,66500.0,21.356,21.377,21.3508,21.3665,66500.0
2014-03-26 11:20:00,40.78,40.84,40.77,40.82,57000.0,21.3665,21.398,21.3613,21.3875,57000.0
2014-03-26 11:30:00,40.83,40.83,40.76,40.76,47500.0,21.3927,21.3927,21.356,21.356,47500.0
2014-03-26 11:40:00,40.77,40.77,40.59,40.61,157800.0,21.3613,21.3613,21.267,21.2774,157800.0
2014-03-26 11:50:00,40.61,40.61,40.54,40.59,135900.0,21.2774,21.2774,21.2408,21.267,135900.0
2014-03-26 12:00:00,40.59,40.59,40.49,40.49,99100.0,21.267,21.267,21.2146,21.2146,99100.0
2014-03-26 12:10:00,40.5,40.59,40.49,40.57,58800.0,21.2198,21.267,21.2146,21.2565,58800.0
2014-03-26 12:20:00,40.56,40.59,40.51,40.52,165900.0,21.2513,21.267,21.2251,21.2303,165900.0
2014-03-26 12:30:00,40.52,40.53,40.45,40.45,97000.0,21.2303,21.2355,21.1936,21.1936,97000.0
2014-03-26 12:40:00,40.45,40.52,40.44,40.51,85300.0,21.1936,21.2303,21.1884,21.2251,85300.0
2014-03-26 12:50:00,40.52,40.52,40.48,40.51,55500.0,21.2303,21.2303,21.2093,21.2251,55500.0
2014-03-26 13:00:00,40.51,40.51,40.47,40.51,126100.0,21.2251,21.2251,21.2041,21.2251,126100.0
2014-03-26 13:10:00,40.51,40.51,40.44,40.45,58300.0,21.2251,21.2251,21.1884,21.1936,58300.0
2014-03-26 13:20:00,40.45,40.45,40.26,40.28,117600.0,21.1936,21.1936,21.0941,21.1045,117600.0
2014-03-26 13:30:00,40.28,40.28,40.23,40.27,122400.0,21.1045,21.1045,21.0783,21.0993,122400.0
2014-03-26 13:40:00,40.29,40.29,40.22,40.25,96200.0,21.1098,21.1098,21.0731,21.0888,96200.0
2014-03-26 13:50:00,40.25,40.26,40.14,40.25,118000.0,21.0888,21.0941,21.0312,21.0888,118000.0
2014-03-26 14:00:00,40.26,40.37,40.23,40.37,124700.0,21.0941,21.1517,21.0783,21.1517,124700.0
2014-03-26 14:10:00,40.36,40.36,40.21,40.21,262800.0,21.1465,21.1465,21.0679,21.0679,262800.0
2014-03-26 14:20:00,40.22,40.31,40.21,40.3,89000.0,21.0731,21.1203,21.0679,21.115,89000.0
2014-03-26 14:30:00,40.29,40.29,40.2,40.22,150900.0,21.1098,21.1098,21.0626,21.0731,150900.0
2014-03-26 14:40:00,40.22,40.29,40.21,40.27,73900.0,21.0731,21.1098,21.0679,21.0993,73900.0
2014-03-26 14:50:00,40.27,40.32,40.25,40.26,81900.0,21.0993,21.1255,21.0888,21.0941,81900.0
2014-03-26 15:00:00,40.26,40.27,40.22,40.24,151300.0,21.0941,21.0993,21.0731,21.0836,151300.0
2014-03-26 15:10:00,40.24,40.24,40.16,40.19,199800.0,21.0836,21.0836,21.0417,21.0574,199800.0
2014-03-26 15:20:00,40.2,40.2,40.05,40.11,274400.0,21.0626,21.0626,20.984,21.0155,274400.0
2014-03-26 15:30:00,40.12,40.15,40.1,40.14,147900.0,21.0207,21.0364,21.0102,21.0312,147900.0
2014-03-26 15:40:00,40.14,40.14,39.99,40.04,422300.0,21.0312,21.0312,20.9526,20.9788,422300.0
2014-03-26 15:50:00,40.04,40.05,39.96,39.99,742000.0,20.9788,20.984,20.9369,20.9526,742000.0
2014-03-27 09:30:00,40.09,40.17,39.86,40.11,122500.0,21.005,21.0469,20.8845,21.0155,122500.0
2014-03-27 09:40:00,40.11,40.17,40.03,40.13,76300.0,21.0155,21.0469,20.9736,21.026,76300.0
2014-03-27 09:50:00,40.13,40.51,40.12,40.46,145300.0,21.026,21.2251,21.0207,21.1989,145300.0
2014-03-27 10:00:00,40.47,40.68,40.38,40.66,106400.0,21.2041,21.3141,21.1569,21.3036,106400.0
2014-03-27 10:10:00,40.67,40.67,40.53,40.57,79400.0,21.3089,21.3089,21.2355,21.2565,79400.0
2014-03-27 10:20:00,40.58,40.62,40.55,40.56,79400.0,21.2617,21.2827,21.246,21.2513,79400.0
2014-03-27 10:30:00,40.57,40.57,40.52,40.55,59800.0,21.2565,21.2565,21.2303,21.246,59800.0
2014-03-27 10:40:00,40.55,40.71,40.55,40.7,92800.0,21.246,21.3298,21.246,21.3246,92800.0
2014-03-27 10:50:00,40.7,40.79,40.68,40.73,98600.0,21.3246,21.3718,21.3141,21.3403,98600.0
2014-03-27 11:00:00,40.74,40.76,40.67,40.67,72300.0,21.3456,21.356,21.3089,21.3089,72300.0
2014-03-27 11:10:00,40.68,40.73,40.68,40.71,98100.0,21.3141,21.3403,21.3141,21.3298,98100.0
2014-03-27 11:20:00,40.71,40.73,40.62,40.63,174100.0,21.3298,21.3403,21.2827,21.2879,174100.0
2014-03-27 11:30:00,40.63,40.63,40.53,40.61,85700.0,21.2879,21.2879,21.2355,21.2774,85700.0
2014-03-27 11:40:00,40.61,40.65,40.57,40.6,81900.0,21.2774,21.2984,21.2565,21.2722,81900.0
2014-03-27 11:50:00,40.59,40.6,40.52,40.57,73900.0,21.267,21.2722,21.2303,21.2565,73900.0
2014-03-27 12:00:00,40.58,40.61,40.56,40.61,64300.0,21.2617,21.2774,21.2513,21.2774,64300.0
2014-03-27 12:10:00,40.61,40.77,40.59,40.77,99000.0,21.2774,21.3613,21.267,21.3613,99000.0
2014-03-27 12:20:00,40.77,40.84,40.76,40.82,90500.0,21.3613,21.398,21.356,21.3875,90500.0
2014-03-27 12:30:00,40.83,40.84,40.77,40.82,81400.0,21.3927,21.398,21.3613,21.3875,81400.0
2014-03-27 12:40:00,40.82,40.85,40.79,40.84,55300.0,21.3875,21.4032,21.3718,21.398,55300.0
2014-03-27 12:50:00,40.84,40.86,40.8,40.82,31500.0,21.398,21.4084,21.377,21.3875,31500.0
2014-03-27 13:00:00,40.81,40.83,40.79,40.81,68000.0,21.3822,21.3927,21.3718,21.3822,68000.0
2014-03-27 13:10:00,40.82,40.85,40.79,40.83,45700.0,21.3875,21.4032,21.3718,21.3927,45700.0
2014-03-27 13:20:00,40.83,40.91,40.82,40.91,39100.0,21.3927,21.4346,21.3875,21.4346,39100.0
2014-03-27 13:30:00,40.91,40.94,40.83,40.83,49600.0,21.4346,21.4504,21.3927,21.3927,49600.0
2014-03-27 13:40:00,40.84,40.86,40.77,40.77,39200.0,21.398,21.4084,21.3613,21.3613,39200.0
2014-03-27 13:50:00,40.76,40.84,40.76,40.82,39000.0,21.356,21.398,21.356,21.3875,39000.0
2014-03-27 14:00:00,40.82,40.83,40.76,40.8,41500.0,21.3875,21.3927,21.356,21.377,41500.0
2014-03-27 14:10:00,40.8,40.87,40.78,40.79,44700.0,21.377,21.4137,21.3665,21.3718,44700.0
2014-03-27 14:20:00,40.8,40.86,40.79,40.85,52100.0,21.377,21.4084,21.3718,21.4032,52100.0
2014-03-27 14:30:00,40.85,40.85,40.75,40.8,84000.0,21.4032,21.4032,21.3508,21.377,84000.0
2014-03-27 14:40:00,40.8,40.84,40.78,40.8,89300.0,21.377,21.398,21.3665,21.377,89300.0
2014-03-27 14:50:00,40.8,40.8,40.75,40.78,61200.0,21.377,21.377,21.3508,21.3665,61200.0
2014-03-27 15:00:00,40.78,40.79,40.69,40.7,93000.0,21.3665,21.3718,21.3194,21.3246,93000.0
2014-03-27 15:10:00,40.7,40.71,40.65,40.66,128800.0,21.3246,21.3298,21.2984,21.3036,128800.0
2014-03-27 15:20:00,40.66,40.72,40.66,40.72,104300.0,21.3036,21.3351,21.3036,21.3351,104300.0
2014-03-27 15:30:00,40.71,40.72,40.64,40.67,292800.0,21.3298,21.3351,21.2932,21.3089,292800.0
2014-03-27 15:40:00,40.68,40.68,40.61,40.64,390400.0,21.3141,21.3141,21.2774,21.2932,390400.0
2014-03-27 15:50:00,40.64,40.69,40.6,40.65,680600.0,21.2932,21.3194,21.2722,21.2984,680600.0
2014-03-28 09:30:00,40.82,40.97,40.71,40.97,74600.0,21.3875,21.4661,21.3298,21.4661,74600.0
2014-03-28 09:40:00,40.94,40.97,40.66,40.7,61200.0,21.4504,21.4661,21.3036,21.3246,61200.0
2014-03-28 09:50:00,40.71,40.75,40.61,40.64,51700.0,21.3298,21.3508,21.2774,21.2932,51700.0
2014-03-28 10:00:00,40.64,40.69,40.6,40.63,50500.0,21.2932,21.3194,21.2722,21.2879,50500.0
2014-03-28 10:10:00,40.63,40.79,40.62,40.79,69500.0,21.2879,21.3718,21.2827,21.3718,69500.0
2014-03-28 10:20:00,40.78,40.84,40.74,40.81,53100.0,21.3665,21.398,21.3456,21.3822,53100.0
2014-03-28 10:30:00,40.83,40.87,40.8,40.84,47300.0,21.3927,21.4137,21.377,21.398,47300.0
2014-03-28 10:40:00,40.84,40.92,40.83,40.9,37200.0,21.398,21.4399,21.3927,21.4294,37200.0
2014-03-28 10:50:00,40.9,40.98,40.9,40.96,41000.0,21.4294,21.4713,21.4294,21.4608,41000.0
2014-03-28 11:00:00,40.98,40.99,40.88,40.91,49900.0,21.4713,21.4765,21.4189,21.4346,49900.0
2014-03-28 11:10:00,40.91,40.97,40.89,40.94,59300.0,21.4346,21.4661,21.4242,21.4504,59300.0
2014-03-28 11:20:00,40.93,40.95,40.89,40.91,26600.0,21.4451,21.4556,21.4242,21.4346,26600.0
2014-03-28 11:30:00,40.91,40.95,40.88,40.88,22700.0,21.4346,21.4556,21.4189,21.4189,22700.0
2014-03-28 11:40:00,40.88,40.9,40.82,40.85,24100.0,21.4189,21.4294,21.3875,21.4032,24100.0
2014-03-28 11:50:00,40.85,40.87,40.82,40.85,19300.0,21.4032,21.4137,21.3875,21.4032,19300.0
2014-03-28 12:00:00,40.85,40.87,40.82,40.84,25600.0,21.4032,21.4137,21.3875,21.398,25600.0
2014-03-28 12:10:00,40.84,40.86,40.82,40.84,15800.0,21.398,21.4084,21.3875,21.398,15800.0
2014-03-28 12:20:00,40.83,40.84,40.81,40.83,20400.0,21.3927,21.398,21.3822,21.3927,20400.0
2014-03-28 12:30:00,40.83,40.91,40.83,40.9,56200.0,21.3927,21.4346,21.3927,21.4294,56200.0
2014-03-28 12:40:00,40.9,40.94,40.9,40.93,29700.0,21.4294,21.4504,21.4294,21.4451,29700.0
2014-03-28 12:50:00,40.94,40.95,40.91,40.94,42600.0,21.4504,21.4556,21.4346,21.4504,42600.0
2014-03-28 13:00:00,40.95,40.97,40.93,40.97,30400.0,21.4556,21.4661,21.4451,21.4661,30400.0
2014-03-28 13:10:00,40.96,40.96,40.9,40.91,33600.0,21.4608,21.4608,21.4294,21.4346,33600.0
2014-03-28 13:20:00,40.91,40.91,40.79,40.86,220500.0,21.4346,21.4346,21.3718,21.4084,220500.0
2014-03-28 13:30:00,40.86,40.9,40.85,40.89,18800.0,21.4084,21.4294,21.4032,21.4242,18800.0
2014-03-28 13:40:00,40.89,40.94,40.89,40.92,20300.0,21.4242,21.4504,21.4242,21.4399,20300.0
2014-03-28 13:50:00,40.91,40.97,40.91,40.96,26400.0,21.4346,21.4661,21.4346,21.4608,26400.0
2014-03-28 14:00:00,40.96,40.96,40.88,40.9,43300.0,21.4608,21.4608,21.4189,21.4294,43300.0
2014-03-28 14:10:00,40.9,40.91,40.84,40.86,37700.0,21.4294,21.4346,21.398,21.4084,37700.0
2014-03-28 14:20:00,40.85,40.89,40.83,40.86,27800.0,21.4032,21.4242,21.3927,21.4084,27800.0
2014-03-28 14:30:00,40.86,40.86,40.81,40.85,57400.0,21.4084,21.4084,21.3822,21.4032,57400.0
2014-03-28 14:40:00,40.85,40.87,40.83,40.85,59400.0,21.4032,21.4137,21.3927,21.4032,59400.0
2014-03-28 14:50:00,40.85,40.94,40.84,40.91,93500.0,21.4032,21.4504,21.398,21.4346,93500.0
2014-03-28 15:00:00,40.91,40.94,40.89,40.91,45700.0,21.4346,21.4504,21.4242,21.4346,45700.0
2014-03-28 15:10:00,40.91,40.94,40.88,40.93,54900.0,21.4346,21.4504,21.4189,21.4451,54900.0
2014-03-28 15:20:00,40.94,40.94,40.88,40.9,45300.0,21.4504,21.4504,21.4189,21.4294,45300.0
2014-03-28 15:30:00,40.9,40.91,40.89,40.9,63900.0,21.4294,21.4346,21.4242,21.4294,63900.0
2014-03-28 15:40:00,40.9,40.92,40.86,40.89,92400.0,21.4294,21.4399,21.4084,21.4242,92400.0
2014-03-28 15:50:00,40.89,40.96,40.86,40.93,371400.0,21.4242,21.4608,21.4084,21.4451,371400.0
2014-03-31 09:30:00,41.07,41.13,40.76,40.89,188200.0,21.5185,21.5499,21.356,21.4242,188200.0
2014-03-31 09:40:00,40.89,40.89,40.77,40.87,64900.0,21.4242,21.4242,21.3613,21.4137,64900.0
2014-03-31 09:50:00,40.86,41.02,40.86,40.99,70200.0,21.4084,21.4923,21.4084,21.4765,70200.0
2014-03-31 10:00:00,41.0,41.04,40.94,40.94,52800.0,21.4818,21.5027,21.4504,21.4504,52800.0
2014-03-31 10:10:00,40.95,40.95,40.89,40.95,253400.0,21.4556,21.4556,21.4242,21.4556,253400.0
2014-03-31 10:20:00,40.95,40.98,40.87,40.89,64600.0,21.4556,21.4713,21.4137,21.4242,64600.0
2014-03-31 10:30:00,40.9,40.9,40.73,40.78,62700.0,21.4294,21.4294,21.3403,21.3665,62700.0
2014-03-31 10:40:00,40.78,40.84,40.74,40.75,83200.0,21.3665,21.398,21.3456,21.3508,83200.0
2014-03-31 10:50:00,40.75,40.77,40.68,40.73,113000.0,21.3508,21.3613,21.3141,21.3403,113000.0
2014-03-31 11:00:00,40.74,40.78,40.73,40.75,56800.0,21.3456,21.3665,21.3403,21.3508,56800.0
2014-03-31 11:10:00,40.75,40.75,40.58,40.63,99200.0,21.3508,21.3508,21.2617,21.2879,99200.0
2014-03-31 11:20:00,40.63,40.64,40.5,40.55,102800.0,21.2879,21.2932,21.2198,21.246,102800.0
2014-03-31 11:30:00,40.54,40.58,40.54,40.56,67400.0,21.2408,21.2617,21.2408,21.2513,67400.0
2014-03-31 11:40:00,40.55,40.66,40.55,40.65,58600.0,21.246,21.3036,21.246,21.2984,58600.0
2014-03-31 11:50:00,40.65,40.68,40.36,40.38,468600.0,21.2984,21.3141,21.1465,21.1569,468600.0
2014-03-31 12:00:00,40.38,40.41,40.2,40.23,478500.0,21.1569,21.1727,21.0626,21.0783,478500.0
2014-03-31 12:10:00,40.23,40.65,40.21,40.6,424400.0,21.0783,21.2984,21.0679,21.2722,424400.0
2014-03-31 12:20:00,40.61,40.61,40.49,40.55,181100.0,21.2774,21.2774,21.2146,21.246,181100.0
2014-03-31 12:30:00,40.56,40.63,40.51,40.51,126900.0,21.2513,21.2879,21.2251,21.2251,126900.0
2014-03-31 12:40:00,40.52,40.6,40.51,40.59,119600.0,21.2303,21.2722,21.2251,21.267,119600.0
2014-03-31 12:50:00,40.6,40.6,40.48,40.5,85100.0,21.2722,21.2722,21.2093,21.2198,85100.0
2014-03-31 13:00:00,40.5,40.52,40.48,40.51,60500.0,21.2198,21.2303,21.2093,21.2251,60500.0
2014-03-31 13:10:00,40.52,40.52,40.48,40.49,61600.0,21.2303,21.2303,21.2093,21.2146,61600.0
2014-03-31 13:20:00,40.5,40.5,40.4,40.47,150100.0,21.2198,21.2198,21.1674,21.2041,150100.0
2014-03-31 13:30:00,40.48,40.5,40.41,40.42,49100.0,21.2093,21.2198,21.1727,21.1779,49100.0
2014-03-31 13:40:00,40.41,40.41,40.35,40.35,73900.0,21.1727,21.1727,21.1412,21.1412,73900.0
2014-03-31 13:50:00,40.35,40.41,40.31,40.4,104300.0,21.1412,21.1727,21.1203,21.1674,104300.0
2014-03-31 14:00:00,40.39,40.4,40.36,40.37,70300.0,21.1622,21.1674,21.1465,21.1517,70300.0
2014-03-31 14:10:00,40.36,40.43,40.35,40.41,138200.0,21.1465,21.1831,21.1412,21.1727,138200.0
2014-03-31 14:20:00,40.41,40.45,40.41,40.45,54400.0,21.1727,21.1936,21.1727,21.1936,54400.0
2014-03-31 14:30:00,40.44,40.45,40.4,40.45,152200.0,21.1884,21.1936,21.1674,21.1936,152200.0
2014-03-31 14:40:00,40.45,40.45,40.42,40.43,50700.0,21.1936,21.1936,21.1779,21.1831,50700.0
2014-03-31 14:50:00,40.42,40.48,40.42,40.47,69600.0,21.1779,21.2093,21.1779,21.2041,69600.0
2014-03-31 15:00:00,40.47,40.48,40.43,40.45,80800.0,21.2041,21.2093,21.1831,21.1936,80800.0
2014-03-31 15:10:00,40.45,40.46,40.43,40.44,57400.0,21.1936,21.1989,21.1831,21.1884,57400.0
2014-03-31 15:20:00,40.44,40.49,40.43,40.47,135100.0,21.1884,21.2146,21.1831,21.2041,135100.0
2014-03-31 15:30:00,40.47,40.57,40.46,40.56,157400.0,21.2041,21.2565,21.1989,21.2513,157400.0
2014-03-31 15:40:00,40.56,40.59,40.52,40.54,258300.0,21.2513,21.267,21.2303,21.2408,258300.0
2014-03-31 15:50:00,40.54,40.6,40.52,40.59,503000.0,21.2408,21.2722,21.2303,21.267,503000.0
2014-04-01 09:30:00,39.97,40.84,39.96,40.8,177600.0,20.9421,21.398,20.9369,21.377,177600.0
2014-04-01 09:40:00,40.78,40.88,40.7,40.88,68600.0,21.3665,21.4189,21.3246,21.4189,68600.0
2014-04-01 09:50:00,40.87,40.94,40.83,40.87,51600.0,21.4137,21.4504,21.3927,21.4137,51600.0
2014-04-01 10:00:00,40.87,40.94,40.84,40.92,91700.0,21.4137,21.4504,21.398,21.4399,91700.0
2014-04-01 10:10:00,40.92,40.95,40.88,40.92,46900.0,21.4399,21.4556,21.4189,21.4399,46900.0
2014-04-01 10:20:00,40.91,40.95,40.86,40.87,45400.0,21.4346,21.4556,21.4084,21.4137,45400.0
2014-04-01 10:30:00,40.88,40.91,40.78,40.8,205300.0,21.4189,21.4346,21.3665,21.377,205300.0
2014-04-01 10:40:00,40.8,40.85,40.74,40.75,55100.0,21.377,21.4032,21.3456,21.3508,55100.0
2014-04-01 10:50:00,40.74,40.74,40.6,40.6,71500.0,21.3456,21.3456,21.2722,21.2722,71500.0
2014-04-01 11:00:00,40.6,40.68,40.57,40.67,93900.0,21.2722,21.3141,21.2565,21.3089,93900.0
2014-04-01 11:10:00,40.67,40.67,40.57,40.58,50000.0,21.3089,21.3089,21.2565,21.2617,50000.0
2014-04-01 11:20:00,40.57,40.58,40.48,40.53,90700.0,21.2565,21.2617,21.2093,21.2355,90700.0
2014-04-01 11:30:00,40.53,40.66,40.52,40.64,58300.0,21.2355,21.3036,21.2303,21.2932,58300.0
2014-04-01 11:40:00,40.64,40.65,40.6,40.6,29100.0,21.2932,21.2984,21.2722,21.2722,29100.0
2014-04-01 11:50:00,40.59,40.64,40.59,40.61,22200.0,21.267,21.2932,21.267,21.2774,22200.0
2014-04-01 12:00:00,40.61,40.65,40.58,40.65,38900.0,21.2774,21.2984,21.2617,21.2984,38900.0
2014-04-01 12:10:00,40.64,40.68,40.61,40.67,33000.0,21.2932,21.3141,21.2774,21.3089,33000.0
2014-04-01 12:20:00,40.68,40.73,40.65,40.73,27200.0,21.3141,21.3403,21.2984,21.3403,27200.0
2014-04-01 12:30:00,40.73,40.74,40.67,40.69,35400.0,21.3403,21.3456,21.3089,21.3194,35400.0
2014-04-01 12:40:00,40.69,40.72,40.68,40.68,36300.0,21.3194,21.3351,21.3141,21.3141,36300.0
2014-04-01 12:50:00,40.69,40.73,40.64,40.64,51500.0,21.3194,21.3403,21.2932,21.2932,51500.0
2014-04-01 13:00:00,40.65,40.67,40.62,40.66,33700.0,21.2984,21.3089,21.2827,21.3036,33700.0
2014-04-01 13:10:00,40.65,40.67,40.63,40.64,39800.0,21.2984,21.3089,21.2879,21.2932,39800.0
2014-04-01 13:20:00,40.64,40.65,40.62,40.62,23000.0,21.2932,21.2984,21.2827,21.2827,23000.0
2014-04-01 13:30:00,40.63,40.64,40.6,40.63,45600.0,21.2879,21.2932,21.2722,21.2879,45600.0
2014-04-01 13:40:00,40.63,40.64,40.59,40.59,29200.0,21.2879,21.2932,21.267,21.267,29200.0
2014-04-01 13:50:00,40.59,40.61,40.59,40.59,28700.0,21.267,21.2774,21.267,21.267,28700.0
2014-04-01 14:00:00,40.59,40.6,40.53,40.58,64300.0,21.267,21.2722,21.2355,21.2617,64300.0
2014-04-01 14:10:00,40.57,40.64,40.57,40.64,40000.0,21.2565,21.2932,21.2565,21.2932,40000.0
2014-04-01 14:20:00,40.64,40.69,40.61,40.68,40400.0,21.2932,21.3194,21.2774,21.3141,40400.0
2014-04-01 14:30:00,40.68,40.86,40.58,40.86,3605700.0,21.3141,21.4084,21.2617,21.4084,3605700.0
2014-04-01 14:40:00,40.85,40.9,40.83,40.85,47800.0,21.4032,21.4294,21.3927,21.4032,47800.0
2014-04-01 14:50:00,40.84,40.9,40.83,40.89,49800.0,21.398,21.4294,21.3927,21.4242,49800.0
2014-04-01 15:00:00,40.89,40.89,40.82,40.88,48100.0,21.4242,21.4242,21.3875,21.4189,48100.0
2014-04-01 15:10:00,40.88,40.89,40.82,40.84,109300.0,21.4189,21.4242,21.3875,21.398,109300.0
2014-04-01 15:20:00,40.85,40.92,40.83,40.91,70100.0,21.4032,21.4399,21.3927,21.4346,70100.0
2014-04-01 15:30:00,40.91,40.96,40.87,40.96,94600.0,21.4346,21.4608,21.4137,21.4608,94600.0
2014-04-01 15:40:00,40.96,41.01,40.95,41.0,155600.0,21.4608,21.487,21.4556,21.4818,155600.0
2014-04-01 15:50:00,41.01,41.03,40.99,41.02,307600.0,21.487,21.4975,21.4765,21.4923,307600.0
2014-04-02 09:30:00,41.1,41.13,40.94,40.99,118000.0,21.5342,21.5499,21.4504,21.4765,118000.0
2014-04-02 09:40:00,40.98,40.98,40.84,40.89,101900.0,21.4713,21.4713,21.398,21.4242,101900.0
2014-04-02 09:50:00,40.89,40.9,40.7,40.71,81400.0,21.4242,21.4294,21.3246,21.3298,81400.0
2014-04-02 10:00:00,40.71,40.79,40.68,40.77,65600.0,21.3298,21.3718,21.3141,21.3613,65600.0
2014-04-02 10:10:00,40.77,40.89,40.75,40.89,58300.0,21.3613,21.4242,21.3508,21.4242,58300.0
2014-04-02 10:20:00,40.88,40.91,40.84,40.9,58500.0,21.4189,21.4346,21.398,21.4294,58500.0
2014-04-02 10:30:00,40.91,41.0,40.87,40.92,30700.0,21.4346,21.4818,21.4137,21.4399,30700.0
2014-04-02 10:40:00,40.93,40.98,40.93,40.94,24200.0,21.4451,21.4713,21.4451,21.4504,24200.0
2014-04-02 10:50:00,40.94,40.96,40.92,40.93,58400.0,21.4504,21.4608,21.4399,21.4451,58400.0
2014-04-02 11:00:00,40.93,41.0,40.91,41.0,45700.0,21.4451,21.4818,21.4346,21.4818,45700.0
2014-04-02 11:10:00,40.99,41.0,40.92,40.97,89800.0,21.4765,21.4818,21.4399,21.4661,89800.0
2014-04-02 11:20:00,40.96,40.99,40.94,40.95,33700.0,21.4608,21.4765,21.4504,21.4556,33700.0
2014-04-02 11:30:00,40.95,40.97,40.89,40.89,46200.0,21.4556,21.4661,21.4242,21.4242,46200.0
2014-04-02 11:40:00,40.9,40.9,40.84,40.87,66900.0,21.4294,21.4294,21.398,21.4137,66900.0
2014-04-02 11:50:00,40.87,40.88,40.8,40.8,96400.0,21.4137,21.4189,21.377,21.377,96400.0
2014-04-02 12:00:00,40.8,40.86,40.8,40.81,67700.0,21.377,21.4084,21.377,21.3822,67700.0
2014-04-02 12:10:00,40.82,40.85,40.82,40.84,41400.0,21.3875,21.4032,21.3875,21.398,41400.0
2014-04-02 12:20:00,40.84,40.85,40.8,40.84,52900.0,21.398,21.4032,21.377,21.398,52900.0
2014-04-02 12:30:00,40.83,40.87,40.8,40.85,53400.0,21.3927,21.4137,21.377,21.4032,53400.0
2014-04-02 12:40:00,40.85,40.85,40.76,40.77,53800.0,21.4032,21.4032,21.356,21.3613,53800.0
2014-04-02 12:50:00,40.77,40.77,40.69,40.75,98000.0,21.3613,21.3613,21.3194,21.3508,98000.0
2014-04-02 13:00:00,40.76,40.78,40.73,40.75,49600.0,21.356,21.3665,21.3403,21.3508,49600.0
2014-04-02 13:10:00,40.75,40.75,40.67,40.67,57600.0,21.3508,21.3508,21.3089,21.3089,57600.0
2014-04-02 13:20:00,40.67,40.68,40.6,40.63,121200.0,21.3089,21.3141,21.2722,21.2879,121200.0
2014-04-02 13:30:00,40.64,40.64,40.49,40.49,134400.0,21.2932,21.2932,21.2146,21.2146,134400.0
2014-04-02 13:40:00,40.5,40.6,40.48,40.55,134900.0,21.2198,21.2722,21.2093,21.246,134900.0
2014-04-02 13:50:00,40.55,40.59,40.54,40.59,56000.0,21.246,21.267,21.2408,21.267,56000.0
2014-04-02 14:00:00,40.59,40.61,40.55,40.56,58000.0,21.267,21.2774,21.246,21.2513,58000.0
2014-04-02 14:10:00,40.55,40.62,40.55,40.62,63700.0,21.246,21.2827,21.246,21.2827,63700.0
2014-04-02 14:20:00,40.62,40.63,40.59,40.59,43700.0,21.2827,21.2879,21.267,21.267,43700.0
2014-04-02 14:30:00,40.59,40.6,40.59,40.6,42800.0,21.267,21.2722,21.267,21.2722,42800.0
2014-04-02 14:40:00,40.6,40.6,40.54,40.56,88200.0,21.2722,21.2722,21.2408,21.2513,88200.0
2014-04-02 14:50:00,40.55,40.61,40.55,40.61,71800.0,21.246,21.2774,21.246,21.2774,71800.0
2014-04-02 15:00:00,40.61,40.62,40.6,40.62,59700.0,21.2774,21.2827,21.2722,21.2827,59700.0
2014-04-02 15:10:00,40.62,40.64,40.6,40.62,81500.0,21.2827,21.2932,21.2722,21.2827,81500.0
2014-04-02 15:20:00,40.61,40.63,40.58,40.63,91400.0,21.2774,21.2879,21.2617,21.2879,91400.0
2014-04-02 15:30:00,40.63,40.66,40.62,40.66,166500.0,21.2879,21.3036,21.2827,21.3036,166500.0
2014-04-02 15:40:00,40.66,40.67,40.63,40.64,252400.0,21.3036,21.3089,21.2879,21.2932,252400.0
2014-04-02 15:50:00,40.64,40.66,40.59,40.61,575300.0,21.2932,21.3036,21.267,21.2774,575300.0
2014-04-03 09:30:00,40.71,40.88,40.69,40.7,151500.0,21.3298,21.4189,21.3194,21.3246,151500.0
2014-04-03 09:40:00,40.71,40.85,40.7,40.82,55800.0,21.3298,21.4032,21.3246,21.3875,55800.0
2014-04-03 09:50:00,40.83,40.9,40.72,40.9,34600.0,21.3927,21.4294,21.3351,21.4294,34600.0
2014-04-03 10:00:00,40.93,40.93,40.73,40.74,61300.0,21.4451,21.4451,21.3403,21.3456,61300.0
2014-04-03 10:10:00,40.73,40.74,40.63,40.65,71900.0,21.3403,21.3456,21.2879,21.2984,71900.0
2014-04-03 10:20:00,40.65,40.66,40.58,40.59,70800.0,21.2984,21.3036,21.2617,21.267,70800.0
2014-04-03 10:30:00,40.6,40.6,40.43,40.44,96000.0,21.2722,21.2722,21.1831,21.1884,96000.0
2014-04-03 10:40:00,40.44,40.48,40.44,40.48,74500.0,21.1884,21.2093,21.1884,21.2093,74500.0
2014-04-03 10:50:00,40.48,40.57,40.47,40.57,120700.0,21.2093,21.2565,21.2041,21.2565,120700.0
2014-04-03 11:00:00,40.57,40.62,40.56,40.59,63000.0,21.2565,21.2827,21.2513,21.267,63000.0
2014-04-03 11:10:00,40.59,40.65,40.55,40.55,96400.0,21.267,21.2984,21.246,21.246,96400.0
2014-04-03 11:20:00,40.55,40.62,40.51,40.62,57400.0,21.246,21.2827,21.2251,21.2827,57400.0
2014-04-03 11:30:00,40.62,40.63,40.55,40.6,94500.0,21.2827,21.2879,21.246,21.2722,94500.0
2014-04-03 11:40:00,40.6,40.65,40.59,40.61,88000.0,21.2722,21.2984,21.267,21.2774,88000.0
2014-04-03 11:50:00,40.62,40.63,40.57,40.57,53700.0,21.2827,21.2879,21.2565,21.2565,53700.0
2014-04-03 12:00:00,40.58,40.67,40.57,40.66,84600.0,21.2617,21.3089,21.2565,21.3036,84600.0
2014-04-03 12:10:00,40.66,40.68,40.57,40.57,36600.0,21.3036,21.3141,21.2565,21.2565,36600.0
2014-04-03 12:20:00,40.58,40.61,40.57,40.59,24300.0,21.2617,21.2774,21.2565,21.267,24300.0
2014-04-03 12:30:00,40.6,40.6,40.51,40.52,32800.0,21.2722,21.2722,21.2251,21.2303,32800.0
2014-04-03 12:40:00,40.52,40.54,40.48,40.48,45100.0,21.2303,21.2408,21.2093,21.2093,45100.0
2014-04-03 12:50:00,40.48,40.53,40.48,40.5,46500.0,21.2093,21.2355,21.2093,21.2198,46500.0
2014-04-03 13:00:00,40.5,40.51,40.47,40.5,28100.0,21.2198,21.2251,21.2041,21.2198,28100.0
2014-04-03 13:10:00,40.49,40.5,40.45,40.46,56800.0,21.2146,21.2198,21.1936,21.1989,56800.0
2014-04-03 13:20:00,40.46,40.57,40.45,40.54,70000.0,21.1989,21.2565,21.1936,21.2408,70000.0
2014-04-03 13:30:00,40.53,40.58,40.52,40.56,48400.0,21.2355,21.2617,21.2303,21.2513,48400.0
2014-04-03 13:40:00,40.56,40.65,40.56,40.61,31000.0,21.2513,21.2984,21.2513,21.2774,31000.0
2014-04-03 13:50:00,40.62,40.63,40.57,40.58,47700.0,21.2827,21.2879,21.2565,21.2617,47700.0
2014-04-03 14:00:00,40.57,40.6,40.55,40.57,64300.0,21.2565,21.2722,21.246,21.2565,64300.0
2014-04-03 14:10:00,40.58,40.61,40.58,40.59,36900.0,21.2617,21.2774,21.2617,21.267,36900.0
2014-04-03 14:20:00,40.6,40.6,40.57,40.58,34000.0,21.2722,21.2722,21.2565,21.2617,34000.0
2014-04-03 14:30:00,40.58,40.58,40.51,40.51,65600.0,21.2617,21.2617,21.2251,21.2251,65600.0
2014-04-03 14:40:00,40.52,40.58,40.51,40.55,69800.0,21.2303,21.2617,21.2251,21.246,69800.0
2014-04-03 14:50:00,40.55,40.56,40.51,40.52,50300.0,21.246,21.2513,21.2251,21.2303,50300.0
2014-04-03 15:00:00,40.53,40.57,40.53,40.56,88300.0,21.2355,21.2565,21.2355,21.2513,88300.0
2014-04-03 15:10:00,40.57,40.59,40.55,40.59,50100.0,21.2565,21.267,21.246,21.267,50100.0
2014-04-03 15:20:00,40.59,40.62,40.57,40.6,56500.0,21.267,21.2827,21.2565,21.2722,56500.0
2014-04-03 15:30:00,40.61,40.64,40.61,40.63,72400.0,21.2774,21.2932,21.2774,21.2879,72400.0
2014-04-03 15:40:00,40.63,40.65,40.62,40.65,114900.0,21.2879,21.2984,21.2827,21.2984,114900.0
2014-04-03 15:50:00,40.65,40.65,40.58,40.58,332500.0,21.2984,21.2984,21.2617,21.2617,332500.0
2014-04-04 09:30:00,40.83,40.84,40.7,40.83,72800.0,21.3927,21.398,21.3246,21.3927,72800.0
2014-04-04 09:40:00,40.82,40.92,40.78,40.89,157600.0,21.3875,21.4399,21.3665,21.4242,157600.0
2014-04-04 09:50:00,40.89,41.05,40.89,41.04,118300.0,21.4242,21.508,21.4242,21.5027,118300.0
2014-04-04 10:00:00,41.02,41.08,40.98,41.02,54000.0,21.4923,21.5237,21.4713,21.4923,54000.0
2014-04-04 10:10:00,41.04,41.09,41.02,41.08,87500.0,21.5027,21.5289,21.4923,21.5237,87500.0
2014-04-04 10:20:00,41.08,41.15,41.03,41.08,75500.0,21.5237,21.5604,21.4975,21.5237,75500.0
2014-04-04 10:30:00,41.07,41.15,41.05,41.11,123300.0,21.5185,21.5604,21.508,21.5394,123300.0
2014-04-04 10:40:00,41.1,41.13,41.08,41.13,111400.0,21.5342,21.5499,21.5237,21.5499,111400.0
2014-04-04 10:50:00,41.13,41.18,41.12,41.18,69200.0,21.5499,21.5761,21.5447,21.5761,69200.0
2014-04-04 11:00:00,41.17,41.18,41.06,41.07,85300.0,21.5709,21.5761,21.5132,21.5185,85300.0
2014-04-04 11:10:00,41.06,41.07,41.02,41.05,61100.0,21.5132,21.5185,21.4923,21.508,61100.0
2014-04-04 11:20:00,41.05,41.08,40.99,41.02,55400.0,21.508,21.5237,21.4765,21.4923,55400.0
2014-04-04 11:30:00,41.02,41.05,40.99,41.0,54100.0,21.4923,21.508,21.4765,21.4818,54100.0
2014-04-04 11:40:00,40.99,40.99,40.84,40.85,63100.0,21.4765,21.4765,21.398,21.4032,63100.0
2014-04-04 11:50:00,40.86,40.93,40.81,40.92,51900.0,21.4084,21.4451,21.3822,21.4399,51900.0
2014-04-04 12:00:00,40.91,40.93,40.76,40.79,108000.0,21.4346,21.4451,21.356,21.3718,108000.0
2014-04-04 12:10:00,40.79,40.79,40.67,40.67,118200.0,21.3718,21.3718,21.3089,21.3089,118200.0
2014-04-04 12:20:00,40.68,40.71,40.64,40.66,60200.0,21.3141,21.3298,21.2932,21.3036,60200.0
2014-04-04 12:30:00,40.66,40.71,40.66,40.7,37200.0,21.3036,21.3298,21.3036,21.3246,37200.0
2014-04-04 12:40:00,40.7,40.71,40.63,40.64,60900.0,21.3246,21.3298,21.2879,21.2932,60900.0
2014-04-04 12:50:00,40.63,40.65,40.6,40.6,55100.0,21.2879,21.2984,21.2722,21.2722,55100.0
2014-04-04 13:00:00,40.61,40.62,40.5,40.5,118600.0,21.2774,21.2827,21.2198,21.2198,118600.0
2014-04-04 13:10:00,40.5,40.53,40.48,40.51,197700.0,21.2198,21.2355,21.2093,21.2251,197700.0
2014-04-04 13:20:00,40.51,40.51,40.44,40.46,102900.0,21.2251,21.2251,21.1884,21.1989,102900.0
2014-04-04 13:30:00,40.45,40.48,40.42,40.46,50400.0,21.1936,21.2093,21.1779,21.1989,50400.0
2014-04-04 13:40:00,40.46,40.46,40.39,40.43,57900.0,21.1989,21.1989,21.1622,21.1831,57900.0
2014-04-04 13:50:00,40.44,40.44,40.36,40.38,82700.0,21.1884,21.1884,21.1465,21.1569,82700.0
2014-04-04 14:00:00,40.39,40.41,40.28,40.28,126400.0,21.1622,21.1727,21.1045,21.1045,126400.0
2014-04-04 14:10:00,40.29,40.34,40.28,40.33,96200.0,21.1098,21.136,21.1045,21.1307,96200.0
2014-04-04 14:20:00,40.33,40.36,40.3,40.34,62900.0,21.1307,21.1465,21.115,21.136,62900.0
2014-04-04 14:30:00,40.34,40.36,40.24,40.25,81400.0,21.136,21.1465,21.0836,21.0888,81400.0
2014-04-04 14:40:00,40.26,40.3,40.24,40.27,70300.0,21.0941,21.115,21.0836,21.0993,70300.0
2014-04-04 14:50:00,40.27,40.31,40.27,40.3,75600.0,21.0993,21.1203,21.0993,21.115,75600.0
2014-04-04 15:00:00,40.3,40.3,40.24,40.25,58000.0,21.115,21.115,21.0836,21.0888,58000.0
2014-04-04 15:10:00,40.24,40.31,40.23,40.3,127800.0,21.0836,21.1203,21.0783,21.115,127800.0
2014-04-04 15:20:00,40.3,40.34,40.29,40.3,145900.0,21.115,21.136,21.1098,21.115,145900.0
2014-04-04 15:30:00,40.29,40.3,40.23,40.23,257300.0,21.1098,21.115,21.0783,21.0783,257300.0
2014-04-04 15:40:00,40.24,40.25,40.23,40.25,214200.0,21.0836,21.0888,21.0783,21.0888,214200.0
2014-04-04 15:50:00,40.25,40.3,40.24,40.27,323500.0,21.0888,21.115,21.0836,21.0993,323500.0
2014-04-07 09:30:00,40.26,40.51,40.16,40.17,78500.0,21.0941,21.2251,21.0417,21.0469,78500.0
2014-04-07 09:40:00,40.18,40.21,40.1,40.19,64900.0,21.0522,21.0679,21.0102,21.0574,64900.0
2014-04-07 09:50:00,40.19,40.32,40.17,40.32,136500.0,21.0574,21.1255,21.0469,21.1255,136500.0
2014-04-07 10:00:00,40.32,40.35,40.21,40.22,143100.0,21.1255,21.1412,21.0679,21.0731,143100.0
2014-04-07 10:10:00,40.23,40.25,40.14,40.18,68700.0,21.0783,21.0888,21.0312,21.0522,68700.0
2014-04-07 10:20:00,40.18,40.22,40.16,40.17,42700.0,21.0522,21.0731,21.0417,21.0469,42700.0
2014-04-07 10:30:00,40.17,40.2,40.13,40.14,49200.0,21.0469,21.0626,21.026,21.0312,49200.0
2014-04-07 10:40:00,40.13,40.16,40.08,40.08,53300.0,21.026,21.0417,20.9998,20.9998,53300.0
2014-04-07 10:50:00,40.08,40.08,39.98,40.0,105400.0,20.9998,20.9998,20.9474,20.9578,105400.0
2014-04-07 11:00:00,40.01,40.01,39.9,39.9,144700.0,20.9631,20.9631,20.9054,20.9054,144700.0
2014-04-07 11:10:00,39.9,39.92,39.86,39.91,185900.0,20.9054,20.9159,20.8845,20.9107,185900.0
2014-04-07 11:20:00,39.91,39.91,39.75,39.8,216900.0,20.9107,20.9107,20.8269,20.8531,216900.0
2014-04-07 11:30:00,39.79,39.8,39.73,39.74,97500.0,20.8478,20.8531,20.8164,20.8216,97500.0
2014-04-07 11:40:00,39.73,39.74,39.67,39.7,84500.0,20.8164,20.8216,20.7849,20.8007,84500.0
2014-04-07 11:50:00,39.7,39.7,39.47,39.51,235800.0,20.8007,20.8007,20.6801,20.7011,235800.0
2014-04-07 12:00:00,39.52,39.67,39.52,39.65,103600.0,20.7063,20.7849,20.7063,20.7745,103600.0
2014-04-07 12:10:00,39.65,39.65,39.55,39.56,109400.0,20.7745,20.7745,20.7221,20.7273,109400.0
2014-04-07 12:20:00,39.56,39.57,39.53,39.56,75100.0,20.7273,20.7325,20.7116,20.7273,75100.0
2014-04-07 12:30:00,39.56,39.56,39.41,39.42,122900.0,20.7273,20.7273,20.6487,20.654,122900.0
2014-04-07 12:40:00,39.42,39.46,39.42,39.43,54200.0,20.654,20.6749,20.654,20.6592,54200.0
2014-04-07 12:50:00,39.43,39.48,39.42,39.43,110800.0,20.6592,20.6854,20.654,20.6592,110800.0
2014-04-07 13:00:00,39.43,39.46,39.4,39.41,59500.0,20.6592,20.6749,20.6435,20.6487,59500.0
2014-04-07 13:10:00,39.42,39.46,39.41,39.43,56500.0,20.654,20.6749,20.6487,20.6592,56500.0
2014-04-07 13:20:00,39.44,39.45,39.33,39.33,147800.0,20.6644,20.6697,20.6068,20.6068,147800.0
2014-04-07 13:30:00,39.33,39.39,39.31,39.39,108700.0,20.6068,20.6382,20.5963,20.6382,108700.0
2014-04-07 13:40:00,39.39,39.46,39.38,39.45,113900.0,20.6382,20.6749,20.633,20.6697,113900.0
2014-04-07 13:50:00,39.45,39.51,39.44,39.5,94000.0,20.6697,20.7011,20.6644,20.6959,94000.0
2014-04-07 14:00:00,39.5,39.59,39.49,39.57,86300.0,20.6959,20.743,20.6906,20.7325,86300.0
2014-04-07 14:10:00,39.57,39.58,39.52,39.53,74400.0,20.7325,20.7378,20.7063,20.7116,74400.0
2014-04-07 14:20:00,39.53,39.53,39.49,39.51,85000.0,20.7116,20.7116,20.6906,20.7011,85000.0
2014-04-07 14:30:00,39.51,39.55,39.51,39.53,140800.0,20.7011,20.7221,20.7011,20.7116,140800.0
2014-04-07 14:40:00,39.52,39.57,39.52,39.57,123600.0,20.7063,20.7325,20.7063,20.7325,123600.0
2014-04-07 14:50:00,39.58,39.64,39.57,39.63,66100.0,20.7378,20.7692,20.7325,20.764,66100.0
2014-04-07 15:00:00,39.63,39.65,39.62,39.65,52700.0,20.764,20.7745,20.7587,20.7745,52700.0
2014-04-07 15:10:00,39.66,39.68,39.64,39.66,186500.0,20.7797,20.7902,20.7692,20.7797,186500.0
2014-04-07 15:20:00,39.65,39.67,39.63,39.67,127000.0,20.7745,20.7849,20.764,20.7849,127000.0
2014-04-07 15:30:00,39.66,39.71,39.64,39.71,189300.0,20.7797,20.8059,20.7692,20.8059,189300.0
2014-04-07 15:40:00,39.71,39.71,39.65,39.69,237300.0,20.8059,20.8059,20.7745,20.7954,237300.0
2014-04-07 15:50:00,39.69,39.73,39.63,39.65,557400.0,20.7954,20.8164,20.764,20.7745,557400.0
2014-04-08 09:30:00,39.68,40.1,39.65,40.06,169600.0,20.7902,21.0102,20.7745,20.9893,169600.0
2014-04-08 09:40:00,40.07,40.23,40.06,40.19,87700.0,20.9945,21.0783,20.9893,21.0574,87700.0
2014-04-08 09:50:00,40.19,40.29,40.07,40.07,245800.0,21.0574,21.1098,20.9945,20.9945,245800.0
2014-04-08 10:00:00,40.08,40.18,40.03,40.15,260200.0,20.9998,21.0522,20.9736,21.0364,260200.0
2014-04-08 10:10:00,40.15,40.26,40.14,40.16,173600.0,21.0364,21.0941,21.0312,21.0417,173600.0
2014-04-08 10:20:00,40.15,40.19,40.13,40.16,200800.0,21.0364,21.0574,21.026,21.0417,200800.0
2014-04-08 10:30:00,40.15,40.33,40.15,40.3,149200.0,21.0364,21.1307,21.0364,21.115,149200.0
2014-04-08 10:40:00,40.3,40.34,40.25,40.34,92500.0,21.115,21.136,21.0888,21.136,92500.0
2014-04-08 10:50:00,40.34,40.41,40.34,40.4,65200.0,21.136,21.1727,21.136,21.1674,65200.0
2014-04-08 11:00:00,40.4,40.51,40.4,40.47,91500.0,21.1674,21.2251,21.1674,21.2041,91500.0
2014-04-08 11:10:00,40.47,40.54,40.36,40.48,204400.0,21.2041,21.2408,21.1465,21.2093,204400.0
2014-04-08 11:20:00,40.48,40.48,40.29,40.3,98800.0,21.2093,21.2093,21.1098,21.115,98800.0
2014-04-08 11:30:00,40.29,40.4,40.27,40.4,153000.0,21.1098,21.1674,21.0993,21.1674,153000.0
2014-04-08 11:40:00,40.41,40.44,40.38,40.43,232000.0,21.1727,21.1884,21.1569,21.1831,232000.0
2014-04-08 11:50:00,40.42,40.44,40.38,40.42,63500.0,21.1779,21.1884,21.1569,21.1779,63500.0
2014-04-08 12:00:00,40.41,40.48,40.39,40.43,41500.0,21.1727,21.2093,21.1622,21.1831,41500.0
2014-04-08 12:10:00,40.43,40.48,40.41,40.48,37100.0,21.1831,21.2093,21.1727,21.2093,37100.0
2014-04-08 12:20:00,40.48,40.52,40.47,40.49,111300.0,21.2093,21.2303,21.2041,21.2146,111300.0
2014-04-08 12:30:00,40.5,40.51,40.42,40.46,67800.0,21.2198,21.2251,21.1779,21.1989,67800.0
2014-04-08 12:40:00,40.47,40.51,40.44,40.5,126500.0,21.2041,21.2251,21.1884,21.2198,126500.0
2014-04-08 12:50:00,40.51,40.59,40.51,40.58,108500.0,21.2251,21.267,21.2251,21.2617,108500.0
2014-04-08 13:00:00,40.58,40.61,40.55,40.58,65200.0,21.2617,21.2774,21.246,21.2617,65200.0
2014-04-08 13:10:00,40.58,40.66,40.58,40.64,90600.0,21.2617,21.3036,21.2617,21.2932,90600.0
2014-04-08 13:20:00,40.64,40.71,40.63,40.7,71500.0,21.2932,21.3298,21.2879,21.3246,71500.0
2014-04-08 13:30:00,40.69,40.69,40.62,40.64,55700.0,21.3194,21.3194,21.2827,21.2932,55700.0
2014-04-08 13:40:00,40.64,40.64,40.54,40.57,42600.0,21.2932,21.2932,21.2408,21.2565,42600.0
2014-04-08 13:50:00,40.58,40.65,40.55,40.65,75400.0,21.2617,21.2984,21.246,21.2984,75400.0
2014-04-08 14:00:00,40.64,40.66,40.59,40.59,66800.0,21.2932,21.3036,21.267,21.267,66800.0
2014-04-08 14:10:00,40.59,40.6,40.5,40.54,74700.0,21.267,21.2722,21.2198,21.2408,74700.0
2014-04-08 14:20:00,40.54,40.57,40.5,40.53,84500.0,21.2408,21.2565,21.2198,21.2355,84500.0
2014-04-08 14:30:00,40.53,40.54,40.5,40.5,62100.0,21.2355,21.2408,21.2198,21.2198,62100.0
2014-04-08 14:40:00,40.51,40.52,40.43,40.47,87200.0,21.2251,21.2303,21.1831,21.2041,87200.0
2014-04-08 14:50:00,40.47,40.49,40.45,40.46,83500.0,21.2041,21.2146,21.1936,21.1989,83500.0
2014-04-08 15:00:00,40.45,40.5,40.43,40.49,167000.0,21.1936,21.2198,21.1831,21.2146,167000.0
2014-04-08 15:10:00,40.48,40.53,40.47,40.49,127000.0,21.2093,21.2355,21.2041,21.2146,127000.0
2014-04-08 15:20:00,40.5,40.55,40.48,40.55,107200.0,21.2198,21.246,21.2093,21.246,107200.0
2014-04-08 15:30:00,40.54,40.56,40.5,40.54,155100.0,21.2408,21.2513,21.2198,21.2408,155100.0
2014-04-08 15:40:00,40.53,40.56,40.49,40.51,211600.0,21.2355,21.2513,21.2146,21.2251,211600.0
2014-04-08 15:50:00,40.5,40.62,40.5,40.59,474200.0,21.2198,21.2827,21.2198,21.267,474200.0
2014-04-09 09:30:00,40.81,40.81,40.54,40.67,76800.0,21.3822,21.3822,21.2408,21.3089,76800.0
2014-04-09 09:40:00,40.67,40.67,40.49,40.49,43100.0,21.3089,21.3089,21.2146,21.2146,43100.0
2014-04-09 09:50:00,40.49,40.67,40.49,40.59,145000.0,21.2146,21.3089,21.2146,21.267,145000.0
2014-04-09 10:00:00,40.58,40.65,40.56,40.61,69100.0,21.2617,21.2984,21.2513,21.2774,69100.0
2014-04-09 10:10:00,40.62,40.66,40.59,40.64,71600.0,21.2827,21.3036,21.267,21.2932,71600.0
2014-04-09 10:20:00,40.65,40.66,40.6,40.65,35800.0,21.2984,21.3036,21.2722,21.2984,35800.0
2014-04-09 10:30:00,40.64,40.77,40.64,40.77,52300.0,21.2932,21.3613,21.2932,21.3613,52300.0
2014-04-09 10:40:00,40.77,40.84,40.76,40.84,73300.0,21.3613,21.398,21.356,21.398,73300.0
2014-04-09 10:50:00,40.84,40.89,40.77,40.78,117300.0,21.398,21.4242,21.3613,21.3665,117300.0
2014-04-09 11:00:00,40.78,40.8,40.74,40.74,52200.0,21.3665,21.377,21.3456,21.3456,52200.0
2014-04-09 11:10:00,40.74,40.76,40.69,40.69,61200.0,21.3456,21.356,21.3194,21.3194,61200.0
2014-04-09 11:20:00,40.69,40.7,40.58,40.59,54300.0,21.3194,21.3246,21.2617,21.267,54300.0
2014-04-09 11:30:00,40.58,40.61,40.55,40.55,51200.0,21.2617,21.2774,21.246,21.246,51200.0
2014-04-09 11:40:00,40.55,40.58,40.48,40.56,71600.0,21.246,21.2617,21.2093,21.2513,71600.0
2014-04-09 11:50:00,40.57,40.59,40.54,40.57,47300.0,21.2565,21.267,21.2408,21.2565,47300.0
2014-04-09 12:00:00,40.57,40.58,40.54,40.58,24000.0,21.2565,21.2617,21.2408,21.2617,24000.0
2014-04-09 12:10:00,40.57,40.58,40.55,40.56,23600.0,21.2565,21.2617,21.246,21.2513,23600.0
2014-04-09 12:20:00,40.56,40.58,40.56,40.57,33500.0,21.2513,21.2617,21.2513,21.2565,33500.0
2014-04-09 12:30:00,40.57,40.58,40.55,40.56,41100.0,21.2565,21.2617,21.246,21.2513,41100.0
2014-04-09 12:40:00,40.56,40.59,40.54,40.58,50600.0,21.2513,21.267,21.2408,21.2617,50600.0
2014-04-09 12:50:00,40.59,40.59,40.54,40.55,27900.0,21.267,21.267,21.2408,21.246,27900.0
2014-04-09 13:00:00,40.54,40.57,40.54,40.56,22300.0,21.2408,21.2565,21.2408,21.2513,22300.0
2014-04-09 13:10:00,40.57,40.57,40.52,40.55,99500.0,21.2565,21.2565,21.2303,21.246,99500.0
2014-04-09 13:20:00,40.55,40.55,40.52,40.53,37700.0,21.246,21.246,21.2303,21.2355,37700.0
2014-04-09 13:30:00,40.52,40.53,40.49,40.49,38500.0,21.2303,21.2355,21.2146,21.2146,38500.0
2014-04-09 13:40:00,40.49,40.5,40.46,40.47,27000.0,21.2146,21.2198,21.1989,21.2041,27000.0
2014-04-09 13:50:00,40.47,40.5,40.46,40.47,32300.0,21.2041,21.2198,21.1989,21.2041,32300.0
2014-04-09 14:00:00,40.47,40.69,40.46,40.69,58200.0,21.2041,21.3194,21.1989,21.3194,58200.0
2014-04-09 14:10:00,40.67,40.74,40.66,40.74,50700.0,21.3089,21.3456,21.3036,21.3456,50700.0
2014-04-09 14:20:00,40.75,40.81,40.75,40.77,79600.0,21.3508,21.3822,21.3508,21.3613,79600.0
2014-04-09 14:30:00,40.78,40.79,40.71,40.72,35200.0,21.3665,21.3718,21.3298,21.3351,35200.0
2014-04-09 14:40:00,40.71,40.71,40.64,40.65,42900.0,21.3298,21.3298,21.2932,21.2984,42900.0
2014-04-09 14:50:00,40.65,40.7,40.64,40.66,45600.0,21.2984,21.3246,21.2932,21.3036,45600.0
2014-04-09 15:00:00,40.67,40.72,40.66,40.7,33800.0,21.3089,21.3351,21.3036,21.3246,33800.0
2014-04-09 15:10:00,40.7,40.74,40.7,40.71,36200.0,21.3246,21.3456,21.3246,21.3298,36200.0
2014-04-09 15:20:00,40.71,40.73,40.68,40.7,38600.0,21.3298,21.3403,21.3141,21.3246,38600.0
2014-04-09 15:30:00,40.7,40.76,40.69,40.75,107300.0,21.3246,21.356,21.3194,21.3508,107300.0
2014-04-09 15:40:00,40.75,40.77,40.74,40.77,132000.0,21.3508,21.3613,21.3456,21.3613,132000.0
2014-04-09 15:50:00,40.77,40.8,40.74,40.79,233300.0,21.3613,21.377,21.3456,21.3718,233300.0
2014-04-10 09:30:00,40.76,40.97,40.66,40.79,137100.0,21.356,21.4661,21.3036,21.3718,137100.0
2014-04-10 09:40:00,40.81,40.87,40.78,40.85,147100.0,21.3822,21.4137,21.3665,21.4032,147100.0
2014-04-10 09:50:00,40.84,40.91,40.81,40.88,34700.0,21.398,21.4346,21.3822,21.4189,34700.0
2014-04-10 10:00:00,40.88,40.92,40.81,40.85,88800.0,21.4189,21.4399,21.3822,21.4032,88800.0
2014-04-10 10:10:00,40.84,40.91,40.84,40.86,49000.0,21.398,21.4346,21.398,21.4084,49000.0
2014-04-10 10:20:00,40.85,40.93,40.85,40.92,37700.0,21.4032,21.4451,21.4032,21.4399,37700.0
2014-04-10 10:30:00,40.93,40.97,40.88,40.95,25000.0,21.4451,21.4661,21.4189,21.4556,25000.0
2014-04-10 10:40:00,40.94,40.97,40.91,40.97,37300.0,21.4504,21.4661,21.4346,21.4661,37300.0
2014-04-10 10:50:00,40.96,40.99,40.91,40.91,147500.0,21.4608,21.4765,21.4346,21.4346,147500.0
2014-04-10 11:00:00,40.91,40.92,40.78,40.81,105100.0,21.4346,21.4399,21.3665,21.3822,105100.0
2014-04-10 11:10:00,40.8,40.87,40.77,40.83,28100.0,21.377,21.4137,21.3613,21.3927,28100.0
2014-04-10 11:20:00,40.82,40.82,40.66,40.66,44100.0,21.3875,21.3875,21.3036,21.3036,44100.0
2014-04-10 11:30:00,40.66,40.75,40.64,40.75,99700.0,21.3036,21.3508,21.2932,21.3508,99700.0
2014-04-10 11:40:00,40.75,40.78,40.72,40.77,31000.0,21.3508,21.3665,21.3351,21.3613,31000.0
2014-04-10 11:50:00,40.77,40.82,40.76,40.79,33200.0,21.3613,21.3875,21.356,21.3718,33200.0
2014-04-10 12:00:00,40.77,40.8,40.58,40.61,58800.0,21.3613,21.377,21.2617,21.2774,58800.0
2014-04-10 12:10:00,40.61,40.61,40.48,40.5,114400.0,21.2774,21.2774,21.2093,21.2198,114400.0
2014-04-10 12:20:00,40.5,40.52,40.47,40.51,44200.0,21.2198,21.2303,21.2041,21.2251,44200.0
2014-04-10 12:30:00,40.51,40.56,40.48,40.48,48800.0,21.2251,21.2513,21.2093,21.2093,48800.0
2014-04-10 12:40:00,40.48,40.51,40.36,40.36,70200.0,21.2093,21.2251,21.1465,21.1465,70200.0
2014-04-10 12:50:00,40.36,40.36,40.22,40.24,114800.0,21.1465,21.1465,21.0731,21.0836,114800.0
2014-04-10 13:00:00,40.25,40.38,40.25,40.36,76700.0,21.0888,21.1569,21.0888,21.1465,76700.0
2014-04-10 13:10:00,40.36,40.36,40.26,40.3,49200.0,21.1465,21.1465,21.0941,21.115,49200.0
2014-04-10 13:20:00,40.29,40.3,40.23,40.3,60700.0,21.1098,21.115,21.0783,21.115,60700.0
2014-04-10 13:30:00,40.3,40.3,40.26,40.27,38000.0,21.115,21.115,21.0941,21.0993,38000.0
2014-04-10 13:40:00,40.28,40.28,40.24,40.25,47400.0,21.1045,21.1045,21.0836,21.0888,47400.0
2014-04-10 13:50:00,40.24,40.28,40.21,40.28,62100.0,21.0836,21.1045,21.0679,21.1045,62100.0
2014-04-10 14:00:00,40.28,40.36,40.27,40.34,29200.0,21.1045,21.1465,21.0993,21.136,29200.0
2014-04-10 14:10:00,40.35,40.38,40.34,40.34,20400.0,21.1412,21.1569,21.136,21.136,20400.0
2014-04-10 14:20:00,40.34,40.35,40.26,40.26,39000.0,21.136,21.1412,21.0941,21.0941,39000.0
2014-04-10 14:30:00,40.26,40.27,40.21,40.25,50200.0,21.0941,21.0993,21.0679,21.0888,50200.0
2014-04-10 14:40:00,40.25,40.27,40.18,40.2,65400.0,21.0888,21.0993,21.0522,21.0626,65400.0
2014-04-10 14:50:00,40.21,40.23,40.17,40.2,66800.0,21.0679,21.0783,21.0469,21.0626,66800.0
2014-04-10 15:00:00,40.19,40.19,40.01,40.02,116500.0,21.0574,21.0574,20.9631,20.9683,116500.0
2014-04-10 15:10:00,40.02,40.14,40.01,40.14,109700.0,20.9683,21.0312,20.9631,21.0312,109700.0
2014-04-10 15:20:00,40.14,40.14,40.07,40.11,63200.0,21.0312,21.0312,20.9945,21.0155,63200.0
2014-04-10 15:30:00,40.1,40.22,40.07,40.2,108900.0,21.0102,21.0731,20.9945,21.0626,108900.0
2014-04-10 15:40:00,40.2,40.33,40.17,40.32,241000.0,21.0626,21.1307,21.0469,21.1255,241000.0
2014-04-10 15:50:00,40.32,40.33,40.24,40.24,344700.0,21.1255,21.1307,21.0836,21.0836,344700.0
2014-04-11 09:30:00,39.92,40.24,39.9,40.1,67000.0,20.9159,21.0836,20.9054,21.0102,67000.0
2014-04-11 09:40:00,40.13,40.15,40.01,40.1,62900.0,21.026,21.0364,20.9631,21.0102,62900.0
2014-04-11 09:50:00,40.1,40.22,40.07,40.2,60500.0,21.0102,21.0731,20.9945,21.0626,60500.0
2014-04-11 10:00:00,40.18,40.22,40.13,40.15,71800.0,21.0522,21.0731,21.026,21.0364,71800.0
2014-04-11 10:10:00,40.15,40.16,40.03,40.03,59000.0,21.0364,21.0417,20.9736,20.9736,59000.0
2014-04-11 10:20:00,40.04,40.11,40.03,40.1,57600.0,20.9788,21.0155,20.9736,21.0102,57600.0
2014-04-11 10:30:00,40.09,40.24,40.07,40.2,102600.0,21.005,21.0836,20.9945,21.0626,102600.0
2014-04-11 10:40:00,40.2,40.28,40.19,40.24,56900.0,21.0626,21.1045,21.0574,21.0836,56900.0
2014-04-11 10:50:00,40.24,40.37,40.22,40.35,42200.0,21.0836,21.1517,21.0731,21.1412,42200.0
2014-04-11 11:00:00,40.34,40.36,40.23,40.23,51500.0,21.136,21.1465,21.0783,21.0783,51500.0
2014-04-11 11:10:00,40.23,40.31,40.22,40.31,46100.0,21.0783,21.1203,21.0731,21.1203,46100.0
2014-04-11 11:20:00,40.3,40.3,40.25,40.29,40400.0,21.115,21.115,21.0888,21.1098,40400.0
2014-04-11 11:30:00,40.29,40.32,40.25,40.3,63700.0,21.1098,21.1255,21.0888,21.115,63700.0
2014-04-11 11:40:00,40.3,40.33,40.24,40.29,51600.0,21.115,21.1307,21.0836,21.1098,51600.0
2014-04-11 11:50:00,40.29,40.3,40.27,40.3,32500.0,21.1098,21.115,21.0993,21.115,32500.0
2014-04-11 12:00:00,40.3,40.3,40.26,40.29,34200.0,21.115,21.115,21.0941,21.1098,34200.0
2014-04-11 12:10:00,40.27,40.31,40.25,40.26,31500.0,21.0993,21.1203,21.0888,21.0941,31500.0
2014-04-11 12:20:00,40.26,40.33,40.25,40.29,19900.0,21.0941,21.1307,21.0888,21.1098,19900.0
2014-04-11 12:30:00,40.29,40.3,40.25,40.3,36700.0,21.1098,21.115,21.0888,21.115,36700.0
2014-04-11 12:40:00,40.3,40.3,40.27,40.28,38300.0,21.115,21.115,21.0993,21.1045,38300.0
2014-04-11 12:50:00,40.28,40.28,40.25,40.27,11100.0,21.1045,21.1045,21.0888,21.0993,11100.0
2014-04-11 13:00:00,40.27,40.28,40.21,40.26,75700.0,21.0993,21.1045,21.0679,21.0941,75700.0
2014-04-11 13:10:00,40.26,40.29,40.23,40.26,46100.0,21.0941,21.1098,21.0783,21.0941,46100.0
2014-04-11 13:20:00,40.26,40.28,40.2,40.28,35100.0,21.0941,21.1045,21.0626,21.1045,35100.0
2014-04-11 13:30:00,40.27,40.3,40.26,40.29,37100.0,21.0993,21.115,21.0941,21.1098,37100.0
2014-04-11 13:40:00,40.28,40.33,40.25,40.3,76600.0,21.1045,21.1307,21.0888,21.115,76600.0
2014-04-11 13:50:00,40.3,40.33,40.28,40.29,30200.0,21.115,21.1307,21.1045,21.1098,30200.0
2014-04-11 14:00:00,40.29,40.32,40.28,40.31,37900.0,21.1098,21.1255,21.1045,21.1203,37900.0
2014-04-11 14:10:00,40.31,40.31,40.27,40.3,81000.0,21.1203,21.1203,21.0993,21.115,81000.0
2014-04-11 14:20:00,40.31,40.32,40.24,40.26,49300.0,21.1203,21.1255,21.0836,21.0941,49300.0
2014-04-11 14:30:00,40.26,40.27,40.2,40.2,1089900.0,21.0941,21.0993,21.0626,21.0626,1089900.0
2014-04-11 14:40:00,40.2,40.2,40.01,40.02,157700.0,21.0626,21.0626,20.9631,20.9683,157700.0
2014-04-11 14:50:00,40.02,40.12,40.02,40.07,88500.0,20.9683,21.0207,20.9683,20.9945,88500.0
2014-04-11 15:00:00,40.06,40.13,40.02,40.13,68100.0,20.9893,21.026,20.9683,21.026,68100.0
2014-04-11 15:10:00,40.13,40.2,40.11,40.2,90400.0,21.026,21.0626,21.0155,21.0626,90400.0
2014-04-11 15:20:00,40.2,40.28,40.2,40.27,112900.0,21.0626,21.1045,21.0626,21.0993,112900.0
2014-04-11 15:30:00,40.27,40.28,40.24,40.25,105700.0,21.0993,21.1045,21.0836,21.0888,105700.0
2014-04-11 15:40:00,40.26,40.3,40.18,40.21,314200.0,21.0941,21.115,21.0522,21.0679,314200.0
2014-04-11 15:50:00,40.2,40.21,40.13,40.14,328900.0,21.0626,21.0679,21.026,21.0312,328900.0
2014-04-14 09:30:00,40.31,40.62,40.24,40.33,74600.0,21.1203,21.2827,21.0836,21.1307,74600.0
2014-04-14 09:40:00,40.32,40.51,40.32,40.36,50900.0,21.1255,21.2251,21.1255,21.1465,50900.0
2014-04-14 09:50:00,40.36,40.44,40.34,40.34,31700.0,21.1465,21.1884,21.136,21.136,31700.0
2014-04-14 10:00:00,40.34,40.57,40.34,40.56,54900.0,21.136,21.2565,21.136,21.2513,54900.0
2014-04-14 10:10:00,40.57,40.58,40.46,40.51,42700.0,21.2565,21.2617,21.1989,21.2251,42700.0
2014-04-14 10:20:00,40.5,40.53,40.46,40.52,32900.0,21.2198,21.2355,21.1989,21.2303,32900.0
2014-04-14 10:30:00,40.52,40.65,40.5,40.63,48100.0,21.2303,21.2984,21.2198,21.2879,48100.0
2014-04-14 10:40:00,40.64,40.71,40.6,40.68,61900.0,21.2932,21.3298,21.2722,21.3141,61900.0
2014-04-14 10:50:00,40.68,40.8,40.67,40.75,46900.0,21.3141,21.377,21.3089,21.3508,46900.0
2014-04-14 11:00:00,40.75,40.75,40.69,40.69,47500.0,21.3508,21.3508,21.3194,21.3194,47500.0
2014-04-14 11:10:00,40.68,40.7,40.64,40.65,28800.0,21.3141,21.3246,21.2932,21.2984,28800.0
2014-04-14 11:20:00,40.65,40.66,40.62,40.65,12300.0,21.2984,21.3036,21.2827,21.2984,12300.0
2014-04-14 11:30:00,40.64,40.7,40.63,40.69,40400.0,21.2932,21.3246,21.2879,21.3194,40400.0
2014-04-14 11:40:00,40.69,40.69,40.6,40.6,16700.0,21.3194,21.3194,21.2722,21.2722,16700.0
2014-04-14 11:50:00,40.61,40.61,40.51,40.52,20600.0,21.2774,21.2774,21.2251,21.2303,20600.0
2014-04-14 12:00:00,40.52,40.53,40.46,40.51,19300.0,21.2303,21.2355,21.1989,21.2251,19300.0
2014-04-14 12:10:00,40.51,40.57,40.5,40.55,27500.0,21.2251,21.2565,21.2198,21.246,27500.0
2014-04-14 12:20:00,40.55,40.56,40.52,40.56,22600.0,21.246,21.2513,21.2303,21.2513,22600.0
2014-04-14 12:30:00,40.55,40.61,40.52,40.57,27600.0,21.246,21.2774,21.2303,21.2565,27600.0
2014-04-14 12:40:00,40.58,40.59,40.55,40.59,22800.0,21.2617,21.267,21.246,21.267,22800.0
2014-04-14 12:50:00,40.6,40.61,40.58,40.61,21000.0,21.2722,21.2774,21.2617,21.2774,21000.0
2014-04-14 13:00:00,40.6,40.61,40.58,40.59,19700.0,21.2722,21.2774,21.2617,21.267,19700.0
2014-04-14 13:10:00,40.58,40.59,40.54,40.56,36700.0,21.2617,21.267,21.2408,21.2513,36700.0
2014-04-14 13:20:00,40.55,40.56,40.48,40.51,31400.0,21.246,21.2513,21.2093,21.2251,31400.0
2014-04-14 13:30:00,40.51,40.58,40.5,40.58,33400.0,21.2251,21.2617,21.2198,21.2617,33400.0
2014-04-14 13:40:00,40.58,40.58,40.48,40.48,36900.0,21.2617,21.2617,21.2093,21.2093,36900.0
2014-04-14 13:50:00,40.48,40.5,40.47,40.5,20400.0,21.2093,21.2198,21.2041,21.2198,20400.0
2014-04-14 14:00:00,40.5,40.53,40.45,40.52,32900.0,21.2198,21.2355,21.1936,21.2303,32900.0
2014-04-14 14:10:00,40.52,40.54,40.48,40.51,40300.0,21.2303,21.2408,21.2093,21.2251,40300.0
2014-04-14 14:20:00,40.5,40.52,40.46,40.47,48400.0,21.2198,21.2303,21.1989,21.2041,48400.0
2014-04-14 14:30:00,40.46,40.47,40.42,40.43,35600.0,21.1989,21.2041,21.1779,21.1831,35600.0
2014-04-14 14:40:00,40.43,40.43,40.37,40.4,37400.0,21.1831,21.1831,21.1517,21.1674,37400.0
2014-04-14 14:50:00,40.4,40.43,40.31,40.32,56000.0,21.1674,21.1831,21.1203,21.1255,56000.0
2014-04-14 15:00:00,40.32,40.34,40.23,40.23,76500.0,21.1255,21.136,21.0783,21.0783,76500.0
2014-04-14 15:10:00,40.23,40.24,40.14,40.22,115400.0,21.0783,21.0836,21.0312,21.0731,115400.0
2014-04-14 15:20:00,40.23,40.23,40.19,40.2,48600.0,21.0783,21.0783,21.0574,21.0626,48600.0
2014-04-14 15:30:00,40.2,40.3,40.2,40.27,109500.0,21.0626,21.115,21.0626,21.0993,109500.0
2014-04-14 15:40:00,40.28,40.35,40.27,40.34,133600.0,21.1045,21.1412,21.0993,21.136,133600.0
2014-04-14 15:50:00,40.33,40.43,40.33,40.41,199700.0,21.1307,21.1831,21.1307,21.1727,199700.0
2014-04-15 09:30:00,40.37,40.83,40.3,40.76,91300.0,21.1517,21.3927,21.115,21.356,91300.0
2014-04-15 09:40:00,40.76,40.77,40.66,40.76,18800.0,21.356,21.3613,21.3036,21.356,18800.0
2014-04-15 09:50:00,40.77,40.78,40.71,40.74,36800.0,21.3613,21.3665,21.3298,21.3456,36800.0
2014-04-15 10:00:00,40.74,40.77,40.67,40.71,87100.0,21.3456,21.3613,21.3089,21.3298,87100.0
2014-04-15 10:10:00,40.71,40.72,40.61,40.61,67000.0,21.3298,21.3351,21.2774,21.2774,67000.0
2014-04-15 10:20:00,40.61,40.61,40.48,40.5,57500.0,21.2774,21.2774,21.2093,21.2198,57500.0
2014-04-15 10:30:00,40.5,40.61,40.45,40.59,105500.0,21.2198,21.2774,21.1936,21.267,105500.0
2014-04-15 10:40:00,40.61,40.7,40.61,40.62,58400.0,21.2774,21.3246,21.2774,21.2827,58400.0
2014-04-15 10:50:00,40.63,40.66,40.41,40.43,72500.0,21.2879,21.3036,21.1727,21.1831,72500.0
2014-04-15 11:00:00,40.43,40.52,40.37,40.47,77400.0,21.1831,21.2303,21.1517,21.2041,77400.0
2014-04-15 11:10:00,40.47,40.53,40.44,40.51,52800.0,21.2041,21.2355,21.1884,21.2251,52800.0
2014-04-15 11:20:00,40.5,40.55,40.48,40.52,32400.0,21.2198,21.246,21.2093,21.2303,32400.0
2014-04-15 11:30:00,40.51,40.56,40.47,40.5,32400.0,21.2251,21.2513,21.2041,21.2198,32400.0
2014-04-15 11:40:00,40.49,40.5,40.34,40.34,46700.0,21.2146,21.2198,21.136,21.136,46700.0
2014-04-15 11:50:00,40.34,40.34,40.22,40.26,101000.0,21.136,21.136,21.0731,21.0941,101000.0
2014-04-15 12:00:00,40.27,40.29,40.24,40.26,45200.0,21.0993,21.1098,21.0836,21.0941,45200.0
2014-04-15 12:10:00,40.25,40.36,40.25,40.3,30400.0,21.0888,21.1465,21.0888,21.115,30400.0
2014-04-15 12:20:00,40.31,40.37,40.25,40.37,35100.0,21.1203,21.1517,21.0888,21.1517,35100.0
2014-04-15 12:30:00,40.36,40.36,40.3,40.32,30300.0,21.1465,21.1465,21.115,21.1255,30300.0
2014-04-15 12:40:00,40.31,40.33,40.24,40.24,23300.0,21.1203,21.1307,21.0836,21.0836,23300.0
2014-04-15 12:50:00,40.24,40.26,40.21,40.22,34900.0,21.0836,21.0941,21.0679,21.0731,34900.0
2014-04-15 13:00:00,40.21,40.21,40.16,40.21,28000.0,21.0679,21.0679,21.0417,21.0679,28000.0
2014-04-15 13:10:00,40.21,40.32,40.19,40.32,41400.0,21.0679,21.1255,21.0574,21.1255,41400.0
2014-04-15 13:20:00,40.32,40.39,40.31,40.39,56500.0,21.1255,21.1622,21.1203,21.1622,56500.0
2014-04-15 13:30:00,40.39,40.47,40.34,40.47,57800.0,21.1622,21.2041,21.136,21.2041,57800.0
2014-04-15 13:40:00,40.48,40.52,40.45,40.46,45400.0,21.2093,21.2303,21.1936,21.1989,45400.0
2014-04-15 13:50:00,40.45,40.54,40.42,40.54,46400.0,21.1936,21.2408,21.1779,21.2408,46400.0
2014-04-15 14:00:00,40.54,40.67,40.54,40.62,66400.0,21.2408,21.3089,21.2408,21.2827,66400.0
2014-04-15 14:10:00,40.62,40.63,40.53,40.53,57400.0,21.2827,21.2879,21.2355,21.2355,57400.0
2014-04-15 14:20:00,40.53,40.58,40.47,40.56,74600.0,21.2355,21.2617,21.2041,21.2513,74600.0
2014-04-15 14:30:00,40.56,40.67,40.55,40.67,71000.0,21.2513,21.3089,21.246,21.3089,71000.0
2014-04-15 14:40:00,40.67,40.73,40.66,40.71,57800.0,21.3089,21.3403,21.3036,21.3298,57800.0
2014-04-15 14:50:00,40.71,40.74,40.66,40.67,46500.0,21.3298,21.3456,21.3036,21.3089,46500.0
2014-04-15 15:00:00,40.67,40.71,40.62,40.64,62200.0,21.3089,21.3298,21.2827,21.2932,62200.0
2014-04-15 15:10:00,40.65,40.76,40.64,40.76,69200.0,21.2984,21.356,21.2932,21.356,69200.0
2014-04-15 15:20:00,40.75,40.77,40.65,40.72,74100.0,21.3508,21.3613,21.2984,21.3351,74100.0
2014-04-15 15:30:00,40.72,40.73,40.64,40.64,114200.0,21.3351,21.3403,21.2932,21.2932,114200.0
2014-04-15 15:40:00,40.64,40.7,40.64,40.68,131700.0,21.2932,21.3246,21.2932,21.3141,131700.0
2014-04-15 15:50:00,40.68,40.73,40.66,40.7,259700.0,21.3141,21.3403,21.3036,21.3246,259700.0
2014-04-16 09:30:00,41.0,41.12,40.87,40.89,97900.0,21.4818,21.5447,21.4137,21.4242,97900.0
2014-04-16 09:40:00,40.87,40.96,40.86,40.86,45900.0,21.4137,21.4608,21.4084,21.4084,45900.0
2014-04-16 09:50:00,40.87,40.95,40.77,40.94,47900.0,21.4137,21.4556,21.3613,21.4504,47900.0
2014-04-16 10:00:00,40.95,40.95,40.86,40.87,38800.0,21.4556,21.4556,21.4084,21.4137,38800.0
2014-04-16 10:10:00,40.88,40.92,40.82,40.89,48200.0,21.4189,21.4399,21.3875,21.4242,48200.0
2014-04-16 10:20:00,40.9,40.94,40.89,40.91,50400.0,21.4294,21.4504,21.4242,21.4346,50400.0
2014-04-16 10:30:00,40.91,41.0,40.89,40.99,61400.0,21.4346,21.4818,21.4242,21.4765,61400.0
2014-04-16 10:40:00,41.0,41.01,40.88,40.95,41900.0,21.4818,21.487,21.4189,21.4556,41900.0
2014-04-16 10:50:00,40.94,40.97,40.89,40.95,101000.0,21.4504,21.4661,21.4242,21.4556,101000.0
2014-04-16 11:00:00,40.95,41.08,40.94,41.08,54000.0,21.4556,21.5237,21.4504,21.5237,54000.0
2014-04-16 11:10:00,41.08,41.19,41.07,41.18,40800.0,21.5237,21.5813,21.5185,21.5761,40800.0
2014-04-16 11:20:00,41.17,41.23,41.16,41.22,27000.0,21.5709,21.6023,21.5656,21.5971,27000.0
2014-04-16 11:30:00,41.22,41.25,41.2,41.22,33700.0,21.5971,21.6128,21.5866,21.5971,33700.0
2014-04-16 11:40:00,41.22,41.23,41.19,41.19,24400.0,21.5971,21.6023,21.5813,21.5813,24400.0
2014-04-16 11:50:00,41.2,41.25,41.19,41.22,39700.0,21.5866,21.6128,21.5813,21.5971,39700.0
2014-04-16 12:00:00,41.22,41.32,41.21,41.27,51000.0,21.5971,21.6495,21.5918,21.6233,51000.0
2014-04-16 12:10:00,41.27,41.31,41.26,41.3,26600.0,21.6233,21.6442,21.618,21.639,26600.0
2014-04-16 12:20:00,41.29,41.31,41.24,41.24,31700.0,21.6337,21.6442,21.6075,21.6075,31700.0
2014-04-16 12:30:00,41.25,41.25,41.17,41.17,35200.0,21.6128,21.6128,21.5709,21.5709,35200.0
2014-04-16 12:40:00,41.17,41.19,41.16,41.17,18100.0,21.5709,21.5813,21.5656,21.5709,18100.0
2014-04-16 12:50:00,41.17,41.19,41.1,41.1,25700.0,21.5709,21.5813,21.5342,21.5342,25700.0
2014-04-16 13:00:00,41.11,41.14,41.09,41.13,27000.0,21.5394,21.5551,21.5289,21.5499,27000.0
2014-04-16 13:10:00,41.13,41.14,41.1,41.13,22900.0,21.5499,21.5551,21.5342,21.5499,22900.0
2014-04-16 13:20:00,41.13,41.23,41.13,41.19,58000.0,21.5499,21.6023,21.5499,21.5813,58000.0
2014-04-16 13:30:00,41.19,41.2,41.13,41.2,27000.0,21.5813,21.5866,21.5499,21.5866,27000.0
2014-04-16 13:40:00,41.19,41.26,41.18,41.25,49400.0,21.5813,21.618,21.5761,21.6128,49400.0
2014-04-16 13:50:00,41.26,41.27,41.22,41.26,36600.0,21.618,21.6233,21.5971,21.618,36600.0
2014-04-16 14:00:00,41.26,41.3,41.22,41.23,59700.0,21.618,21.639,21.5971,21.6023,59700.0
2014-04-16 14:10:00,41.22,41.26,41.16,41.19,32500.0,21.5971,21.618,21.5656,21.5813,32500.0
2014-04-16 14:20:00,41.19,41.25,41.15,41.25,62400.0,21.5813,21.6128,21.5604,21.6128,62400.0
2014-04-16 14:30:00,41.26,41.3,41.24,41.26,32300.0,21.618,21.639,21.6075,21.618,32300.0
2014-04-16 14:40:00,41.26,41.33,41.26,41.31,47700.0,21.618,21.6547,21.618,21.6442,47700.0
2014-04-16 14:50:00,41.31,41.36,41.31,41.35,43000.0,21.6442,21.6704,21.6442,21.6652,43000.0
2014-04-16 15:00:00,41.34,41.36,41.32,41.34,60500.0,21.6599,21.6704,21.6495,21.6599,60500.0
2014-04-16 15:10:00,41.34,41.35,41.31,41.31,37400.0,21.6599,21.6652,21.6442,21.6442,37400.0
2014-04-16 15:20:00,41.31,41.36,41.31,41.34,51900.0,21.6442,21.6704,21.6442,21.6599,51900.0
2014-04-16 15:30:00,41.34,41.34,41.27,41.28,86600.0,21.6599,21.6599,21.6233,21.6285,86600.0
2014-04-16 15:40:00,41.28,41.29,41.24,41.24,115800.0,21.6285,21.6337,21.6075,21.6075,115800.0
2014-04-16 15:50:00,41.24,41.3,41.23,41.28,359700.0,21.6075,21.639,21.6023,21.6285,359700.0
2014-04-17 09:30:00,41.18,41.38,41.15,41.38,290500.0,21.5761,21.6809,21.5604,21.6809,290500.0
2014-04-17 09:40:00,41.39,41.45,41.37,41.42,39400.0,21.6861,21.7176,21.6756,21.7018,39400.0
2014-04-17 09:50:00,41.42,41.48,41.37,41.45,44000.0,21.7018,21.7333,21.6756,21.7176,44000.0
2014-04-17 10:00:00,41.45,41.54,41.39,41.53,45900.0,21.7176,21.7647,21.6861,21.7595,45900.0
2014-04-17 10:10:00,41.54,41.54,41.47,41.5,38700.0,21.7647,21.7647,21.728,21.7438,38700.0
2014-04-17 10:20:00,41.51,41.59,41.49,41.59,74900.0,21.749,21.7909,21.7385,21.7909,74900.0
2014-04-17 10:30:00,41.59,41.62,41.55,41.62,62000.0,21.7909,21.8066,21.77,21.8066,62000.0
2014-04-17 10:40:00,41.63,41.64,41.54,41.55,37100.0,21.8119,21.8171,21.7647,21.77,37100.0
2014-04-17 10:50:00,41.56,41.63,41.56,41.63,53800.0,21.7752,21.8119,21.7752,21.8119,53800.0
2014-04-17 11:00:00,41.62,41.67,41.58,41.67,48400.0,21.8066,21.8328,21.7857,21.8328,48400.0
2014-04-17 11:10:00,41.67,41.7,41.61,41.62,36600.0,21.8328,21.8485,21.8014,21.8066,36600.0
2014-04-17 11:20:00,41.61,41.66,41.61,41.63,110800.0,21.8014,21.8276,21.8014,21.8119,110800.0
2014-04-17 11:30:00,41.64,41.69,41.61,41.69,28900.0,21.8171,21.8433,21.8014,21.8433,28900.0
2014-04-17 11:40:00,41.69,41.7,41.65,41.66,43500.0,21.8433,21.8485,21.8224,21.8276,43500.0
2014-04-17 11:50:00,41.66,41.68,41.58,41.59,43600.0,21.8276,21.8381,21.7857,21.7909,43600.0
2014-04-17 12:00:00,41.59,41.68,41.58,41.67,74700.0,21.7909,21.8381,21.7857,21.8328,74700.0
2014-04-17 12:10:00,41.67,41.69,41.61,41.61,46500.0,21.8328,21.8433,21.8014,21.8014,46500.0
2014-04-17 12:20:00,41.6,41.74,41.59,41.74,58800.0,21.7962,21.8695,21.7909,21.8695,58800.0
2014-04-17 12:30:00,41.73,41.76,41.69,41.74,42200.0,21.8643,21.88,21.8433,21.8695,42200.0
2014-04-17 12:40:00,41.74,41.78,41.73,41.77,39400.0,21.8695,21.8905,21.8643,21.8852,39400.0
2014-04-17 12:50:00,41.78,41.79,41.73,41.73,35900.0,21.8905,21.8957,21.8643,21.8643,35900.0
2014-04-17 13:00:00,41.74,41.78,41.73,41.76,31300.0,21.8695,21.8905,21.8643,21.88,31300.0
2014-04-17 13:10:00,41.77,41.8,41.71,41.72,44200.0,21.8852,21.9009,21.8538,21.859,44200.0
2014-04-17 13:20:00,41.72,41.78,41.71,41.72,55600.0,21.859,21.8905,21.8538,21.859,55600.0
2014-04-17 13:30:00,41.73,41.76,41.69,41.7,37800.0,21.8643,21.88,21.8433,21.8485,37800.0
2014-04-17 13:40:00,41.7,41.76,41.7,41.74,34900.0,21.8485,21.88,21.8485,21.8695,34900.0
2014-04-17 13:50:00,41.75,41.79,41.72,41.78,36700.0,21.8747,21.8957,21.859,21.8905,36700.0
2014-04-17 14:00:00,41.78,41.82,41.78,41.79,39600.0,21.8905,21.9114,21.8905,21.8957,39600.0
2014-04-17 14:10:00,41.79,41.89,41.78,41.89,63400.0,21.8957,21.9481,21.8905,21.9481,63400.0
2014-04-17 14:20:00,41.89,41.93,41.86,41.89,86900.0,21.9481,21.9691,21.9324,21.9481,86900.0
2014-04-17 14:30:00,41.89,41.9,41.84,41.86,38900.0,21.9481,21.9533,21.9219,21.9324,38900.0
2014-04-17 14:40:00,41.86,41.89,41.84,41.85,55300.0,21.9324,21.9481,21.9219,21.9271,55300.0
2014-04-17 14:50:00,41.85,41.88,41.84,41.85,51900.0,21.9271,21.9429,21.9219,21.9271,51900.0
2014-04-17 15:00:00,41.86,41.91,41.83,41.89,80500.0,21.9324,21.9586,21.9167,21.9481,80500.0
2014-04-17 15:10:00,41.88,41.91,41.84,41.85,78600.0,21.9429,21.9586,21.9219,21.9271,78600.0
2014-04-17 15:20:00,41.85,41.87,41.82,41.85,88300.0,21.9271,21.9376,21.9114,21.9271,88300.0
2014-04-17 15:30:00,41.84,41.85,41.78,41.79,77200.0,21.9219,21.9271,21.8905,21.8957,77200.0
2014-04-17 15:40:00,41.8,41.82,41.77,41.82,246200.0,21.9009,21.9114,21.8852,21.9114,246200.0
2014-04-17 15:50:00,41.82,41.82,41.78,41.8,308100.0,21.9114,21.9114,21.8905,21.9009,308100.0
2014-04-21 09:30:00,41.78,41.94,41.71,41.85,83400.0,21.8905,21.9743,21.8538,21.9271,83400.0
2014-04-21 09:40:00,41.83,41.94,41.81,41.92,35200.0,21.9167,21.9743,21.9062,21.9638,35200.0
2014-04-21 09:50:00,41.93,42.0,41.87,41.99,55200.0,21.9691,22.0057,21.9376,22.0005,55200.0
2014-04-21 10:00:00,41.99,42.06,41.93,42.0,90700.0,22.0005,22.0372,21.9691,22.0057,90700.0
2014-04-21 10:10:00,42.0,42.03,41.93,41.93,92900.0,22.0057,22.0215,21.9691,21.9691,92900.0
2014-04-21 10:20:00,41.93,41.96,41.93,41.94,59600.0,21.9691,21.9848,21.9691,21.9743,59600.0
2014-04-21 10:30:00,41.94,41.97,41.93,41.94,69700.0,21.9743,21.99,21.9691,21.9743,69700.0
2014-04-21 10:40:00,41.94,41.95,41.93,41.95,68000.0,21.9743,21.9795,21.9691,21.9795,68000.0
2014-04-21 10:50:00,41.95,41.97,41.93,41.96,82600.0,21.9795,21.99,21.9691,21.9848,82600.0
2014-04-21 11:00:00,41.95,41.97,41.94,41.95,113000.0,21.9795,21.99,21.9743,21.9795,113000.0
2014-04-21 11:10:00,41.95,42.0,41.93,41.97,36100.0,21.9795,22.0057,21.9691,21.99,36100.0
2014-04-21 11:20:00,41.96,41.96,41.93,41.95,29300.0,21.9848,21.9848,21.9691,21.9795,29300.0
2014-04-21 11:30:00,41.94,42.04,41.93,42.03,40500.0,21.9743,22.0267,21.9691,22.0215,40500.0
2014-04-21 11:40:00,42.03,42.03,42.0,42.01,52700.0,22.0215,22.0215,22.0057,22.011,52700.0
2014-04-21 11:50:00,42.01,42.03,42.01,42.02,25100.0,22.011,22.0215,22.011,22.0162,25100.0
2014-04-21 12:00:00,42.02,42.03,42.0,42.02,106500.0,22.0162,22.0215,22.0057,22.0162,106500.0
2014-04-21 12:10:00,42.01,42.03,42.01,42.02,29800.0,22.011,22.0215,22.011,22.0162,29800.0
2014-04-21 12:20:00,42.02,42.08,42.0,42.05,75400.0,22.0162,22.0476,22.0057,22.0319,75400.0
2014-04-21 12:30:00,42.05,42.05,42.02,42.02,25500.0,22.0319,22.0319,22.0162,22.0162,25500.0
2014-04-21 12:40:00,42.02,42.04,42.0,42.01,20200.0,22.0162,22.0267,22.0057,22.011,20200.0
2014-04-21 12:50:00,42.02,42.03,42.0,42.0,30600.0,22.0162,22.0215,22.0057,22.0057,30600.0
2014-04-21 13:00:00,42.0,42.02,42.0,42.01,33000.0,22.0057,22.0162,22.0057,22.011,33000.0
2014-04-21 13:10:00,42.01,42.03,42.0,42.01,33000.0,22.011,22.0215,22.0057,22.011,33000.0
2014-04-21 13:20:00,42.0,42.03,42.0,42.03,19900.0,22.0057,22.0215,22.0057,22.0215,19900.0
2014-04-21 13:30:00,42.03,42.03,42.0,42.02,30500.0,22.0215,22.0215,22.0057,22.0162,30500.0
2014-04-21 13:40:00,42.02,42.02,42.01,42.01,22300.0,22.0162,22.0162,22.011,22.011,22300.0
2014-04-21 13:50:00,42.02,42.05,42.0,42.04,211300.0,22.0162,22.0319,22.0057,22.0267,211300.0
2014-04-21 14:00:00,42.05,42.05,42.02,42.02,34600.0,22.0319,22.0319,22.0162,22.0162,34600.0
2014-04-21 14:10:00,42.03,42.06,42.02,42.02,35200.0,22.0215,22.0372,22.0162,22.0162,35200.0
2014-04-21 14:20:00,42.03,42.04,42.0,42.02,28400.0,22.0215,22.0267,22.0057,22.0162,28400.0
2014-04-21 14:30:00,42.02,42.08,42.02,42.03,53400.0,22.0162,22.0476,22.0162,22.0215,53400.0
2014-04-21 14:40:00,42.02,42.07,42.01,42.06,29900.0,22.0162,22.0424,22.011,22.0372,29900.0
2014-04-21 14:50:00,42.06,42.08,42.03,42.03,26800.0,22.0372,22.0476,22.0215,22.0215,26800.0
2014-04-21 15:00:00,42.04,42.07,42.02,42.06,39400.0,22.0267,22.0424,22.0162,22.0372,39400.0
2014-04-21 15:10:00,42.06,42.08,42.05,42.08,44400.0,22.0372,22.0476,22.0319,22.0476,44400.0
2014-04-21 15:20:00,42.07,42.08,42.05,42.06,57900.0,22.0424,22.0476,22.0319,22.0372,57900.0
2014-04-21 15:30:00,42.06,42.07,42.05,42.06,95100.0,22.0372,22.0424,22.0319,22.0372,95100.0
2014-04-21 15:40:00,42.05,42.11,42.05,42.11,190100.0,22.0319,22.0634,22.0319,22.0634,190100.0
2014-04-21 15:50:00,42.11,42.13,42.03,42.07,481000.0,22.0634,22.0738,22.0215,22.0424,481000.0
2014-04-22 09:30:00,41.86,41.95,41.71,41.91,191000.0,21.9324,21.9795,21.8538,21.9586,191000.0
2014-04-22 09:40:00,41.91,42.07,41.86,42.02,124900.0,21.9586,22.0424,21.9324,22.0162,124900.0
2014-04-22 09:50:00,42.03,42.15,42.02,42.11,58500.0,22.0215,22.0843,22.0162,22.0634,58500.0
2014-04-22 10:00:00,42.11,42.13,42.02,42.03,43500.0,22.0634,22.0738,22.0162,22.0215,43500.0
2014-04-22 10:10:00,42.03,42.04,41.95,41.97,77700.0,22.0215,22.0267,21.9795,21.99,77700.0
2014-04-22 10:20:00,41.98,42.04,41.95,41.97,210900.0,21.9953,22.0267,21.9795,21.99,210900.0
2014-04-22 10:30:00,41.97,42.09,41.97,42.09,44800.0,21.99,22.0529,21.99,22.0529,44800.0
2014-04-22 10:40:00,42.08,42.12,42.04,42.12,27100.0,22.0476,22.0686,22.0267,22.0686,27100.0
2014-04-22 10:50:00,42.12,42.21,42.12,42.21,62600.0,22.0686,22.1158,22.0686,22.1158,62600.0
2014-04-22 11:00:00,42.2,42.22,42.05,42.05,30800.0,22.1105,22.121,22.0319,22.0319,30800.0
2014-04-22 11:10:00,42.06,42.12,42.05,42.08,57700.0,22.0372,22.0686,22.0319,22.0476,57700.0
2014-04-22 11:20:00,42.08,42.17,42.07,42.12,43100.0,22.0476,22.0948,22.0424,22.0686,43100.0
2014-04-22 11:30:00,42.12,42.13,42.05,42.12,34700.0,22.0686,22.0738,22.0319,22.0686,34700.0
2014-04-22 11:40:00,42.13,42.16,42.11,42.12,84500.0,22.0738,22.0896,22.0634,22.0686,84500.0
2014-04-22 11:50:00,42.12,42.13,42.05,42.05,31900.0,22.0686,22.0738,22.0319,22.0319,31900.0
2014-04-22 12:00:00,42.06,42.12,42.05,42.1,30800.0,22.0372,22.0686,22.0319,22.0581,30800.0
2014-04-22 12:10:00,42.09,42.13,42.06,42.13,26600.0,22.0529,22.0738,22.0372,22.0738,26600.0
2014-04-22 12:20:00,42.12,42.16,42.11,42.13,33700.0,22.0686,22.0896,22.0634,22.0738,33700.0
2014-04-22 12:30:00,42.14,42.15,42.06,42.06,53300.0,22.0791,22.0843,22.0372,22.0372,53300.0
2014-04-22 12:40:00,42.06,42.09,42.05,42.07,49900.0,22.0372,22.0529,22.0319,22.0424,49900.0
2014-04-22 12:50:00,42.07,42.16,42.06,42.14,46700.0,22.0424,22.0896,22.0372,22.0791,46700.0
2014-04-22 13:00:00,42.14,42.14,42.06,42.12,29000.0,22.0791,22.0791,22.0372,22.0686,29000.0
2014-04-22 13:10:00,42.12,42.15,42.12,42.13,31500.0,22.0686,22.0843,22.0686,22.0738,31500.0
2014-04-22 13:20:00,42.12,42.13,42.05,42.05,49400.0,22.0686,22.0738,22.0319,22.0319,49400.0
2014-04-22 13:30:00,42.05,42.1,42.01,42.1,60600.0,22.0319,22.0581,22.011,22.0581,60600.0
2014-04-22 13:40:00,42.1,42.1,42.02,42.05,36400.0,22.0581,22.0581,22.0162,22.0319,36400.0
2014-04-22 13:50:00,42.05,42.06,42.02,42.05,36400.0,22.0319,22.0372,22.0162,22.0319,36400.0
2014-04-22 14:00:00,42.05,42.06,41.99,42.03,75700.0,22.0319,22.0372,22.0005,22.0215,75700.0
2014-04-22 14:10:00,42.02,42.02,41.96,41.98,68100.0,22.0162,22.0162,21.9848,21.9953,68100.0
2014-04-22 14:20:00,41.98,41.99,41.94,41.95,47800.0,21.9953,22.0005,21.9743,21.9795,47800.0
2014-04-22 14:30:00,41.95,41.98,41.94,41.97,63000.0,21.9795,21.9953,21.9743,21.99,63000.0
2014-04-22 14:40:00,41.98,41.99,41.91,41.91,180300.0,21.9953,22.0005,21.9586,21.9586,180300.0
2014-04-22 14:50:00,41.92,41.93,41.9,41.92,72300.0,21.9638,21.9691,21.9533,21.9638,72300.0
2014-04-22 15:00:00,41.91,41.93,41.9,41.92,40800.0,21.9586,21.9691,21.9533,21.9638,40800.0
2014-04-22 15:10:00,41.93,41.93,41.89,41.9,45700.0,21.9691,21.9691,21.9481,21.9533,45700.0
2014-04-22 15:20:00,41.89,41.94,41.89,41.93,156200.0,21.9481,21.9743,21.9481,21.9691,156200.0
2014-04-22 15:30:00,41.94,41.99,41.93,41.97,121700.0,21.9743,22.0005,21.9691,21.99,121700.0
2014-04-22 15:40:00,41.97,42.01,41.95,42.0,153400.0,21.99,22.011,21.9795,22.0057,153400.0
2014-04-22 15:50:00,42.0,42.02,41.97,41.98,353500.0,22.0057,22.0162,21.99,21.9953,353500.0
2014-04-23 09:30:00,42.0,42.28,41.94,42.22,89500.0,22.0057,22.1524,21.9743,22.121,89500.0
2014-04-23 09:40:00,42.21,42.27,41.99,42.05,30800.0,22.1158,22.1472,22.0005,22.0319,30800.0
2014-04-23 09:50:00,42.05,42.2,42.05,42.18,62000.0,22.0319,22.1105,22.0319,22.1,62000.0
2014-04-23 10:00:00,42.17,42.17,42.02,42.02,64000.0,22.0948,22.0948,22.0162,22.0162,64000.0
2014-04-23 10:10:00,42.02,42.3,42.01,42.29,50700.0,22.0162,22.1629,22.011,22.1577,50700.0
2014-04-23 10:20:00,42.29,42.3,42.16,42.23,39100.0,22.1577,22.1629,22.0896,22.1262,39100.0
2014-04-23 10:30:00,42.23,42.28,42.22,42.28,23700.0,22.1262,22.1524,22.121,22.1524,23700.0
2014-04-23 10:40:00,42.28,42.32,42.22,42.24,117300.0,22.1524,22.1734,22.121,22.1315,117300.0
2014-04-23 10:50:00,42.24,42.26,42.2,42.25,52000.0,22.1315,22.142,22.1105,22.1367,52000.0
2014-04-23 11:00:00,42.25,42.26,42.13,42.17,64900.0,22.1367,22.142,22.0738,22.0948,64900.0
2014-04-23 11:10:00,42.18,42.26,42.18,42.2,49300.0,22.1,22.142,22.1,22.1105,49300.0
2014-04-23 11:20:00,42.21,42.26,42.16,42.18,42800.0,22.1158,22.142,22.0896,22.1,42800.0
2014-04-23 11:30:00,42.18,42.23,42.16,42.21,131200.0,22.1,22.1262,22.0896,22.1158,131200.0
2014-04-23 11:40:00,42.21,42.22,42.13,42.2,73400.0,22.1158,22.121,22.0738,22.1105,73400.0
2014-04-23 11:50:00,42.21,42.35,42.21,42.34,88400.0,22.1158,22.1891,22.1158,22.1839,88400.0
2014-04-23 12:00:00,42.34,42.42,42.31,42.33,70100.0,22.1839,22.2258,22.1682,22.1786,70100.0
2014-04-23 12:10:00,42.33,42.37,42.29,42.34,35600.0,22.1786,22.1996,22.1577,22.1839,35600.0
2014-04-23 12:20:00,42.34,42.4,42.33,42.37,49800.0,22.1839,22.2153,22.1786,22.1996,49800.0
2014-04-23 12:30:00,42.36,42.4,42.33,42.36,58700.0,22.1944,22.2153,22.1786,22.1944,58700.0
2014-04-23 12:40:00,42.37,42.39,42.19,42.19,64400.0,22.1996,22.2101,22.1053,22.1053,64400.0
2014-04-23 12:50:00,42.2,42.26,42.18,42.26,28400.0,22.1105,22.142,22.1,22.142,28400.0
2014-04-23 13:00:00,42.25,42.26,42.2,42.23,27300.0,22.1367,22.142,22.1105,22.1262,27300.0
2014-04-23 13:10:00,42.22,42.25,42.21,42.25,31500.0,22.121,22.1367,22.1158,22.1367,31500.0
2014-04-23 13:20:00,42.25,42.27,42.22,42.25,20200.0,22.1367,22.1472,22.121,22.1367,20200.0
2014-04-23 13:30:00,42.26,42.27,42.19,42.2,71200.0,22.142,22.1472,22.1053,22.1105,71200.0
2014-04-23 13:40:00,42.19,42.21,42.11,42.11,42500.0,22.1053,22.1158,22.0634,22.0634,42500.0
2014-04-23 13:50:00,42.11,42.16,42.09,42.1,59700.0,22.0634,22.0896,22.0529,22.0581,59700.0
2014-04-23 14:00:00,42.09,42.15,42.08,42.15,36700.0,22.0529,22.0843,22.0476,22.0843,36700.0
2014-04-23 14:10:00,42.15,42.16,42.11,42.13,33700.0,22.0843,22.0896,22.0634,22.0738,33700.0
2014-04-23 14:20:00,42.12,42.13,42.08,42.11,50200.0,22.0686,22.0738,22.0476,22.0634,50200.0
2014-04-23 14:30:00,42.1,42.11,42.04,42.05,39400.0,22.0581,22.0634,22.0267,22.0319,39400.0
2014-04-23 14:40:00,42.04,42.07,42.03,42.05,49400.0,22.0267,22.0424,22.0215,22.0319,49400.0
2014-04-23 14:50:00,42.04,42.09,42.03,42.05,33900.0,22.0267,22.0529,22.0215,22.0319,33900.0
2014-04-23 15:00:00,42.06,42.12,42.05,42.1,84600.0,22.0372,22.0686,22.0319,22.0581,84600.0
2014-04-23 15:10:00,42.09,42.09,42.04,42.05,31300.0,22.0529,22.0529,22.0267,22.0319,31300.0
2014-04-23 15:20:00,42.06,42.09,42.02,42.03,54700.0,22.0372,22.0529,22.0162,22.0215,54700.0
2014-04-23 15:30:00,42.03,42.07,42.0,42.05,118800.0,22.0215,22.0424,22.0057,22.0319,118800.0
2014-04-23 15:40:00,42.05,42.05,42.0,42.02,115700.0,22.0319,22.0319,22.0057,22.0162,115700.0
2014-04-23 15:50:00,42.02,42.05,42.0,42.05,192600.0,22.0162,22.0319,22.0057,22.0319,192600.0
2014-04-24 09:30:00,42.02,42.09,41.66,41.68,203900.0,22.0162,22.0529,21.8276,21.8381,203900.0
2014-04-24 09:40:00,41.68,41.75,41.61,41.67,129300.0,21.8381,21.8747,21.8014,21.8328,129300.0
2014-04-24 09:50:00,41.67,41.78,41.61,41.62,196300.0,21.8328,21.8905,21.8014,21.8066,196300.0
2014-04-24 10:00:00,41.62,41.63,41.4,41.46,336100.0,21.8066,21.8119,21.6914,21.7228,336100.0
2014-04-24 10:10:00,41.46,41.57,41.43,41.48,170900.0,21.7228,21.7804,21.7071,21.7333,170900.0
2014-04-24 10:20:00,41.47,41.58,41.43,41.55,279500.0,21.728,21.7857,21.7071,21.77,279500.0
2014-04-24 10:30:00,41.55,41.63,41.53,41.62,163700.0,21.77,21.8119,21.7595,21.8066,163700.0
2014-04-24 10:40:00,41.61,41.7,41.51,41.51,180800.0,21.8014,21.8485,21.749,21.749,180800.0
2014-04-24 10:50:00,41.52,41.53,41.29,41.32,153700.0,21.7542,21.7595,21.6337,21.6495,153700.0
2014-04-24 11:00:00,41.32,41.43,41.23,41.43,177500.0,21.6495,21.7071,21.6023,21.7071,177500.0
2014-04-24 11:10:00,41.43,41.55,41.43,41.51,87400.0,21.7071,21.77,21.7071,21.749,87400.0
2014-04-24 11:20:00,41.5,41.6,41.47,41.6,87500.0,21.7438,21.7962,21.728,21.7962,87500.0
2014-04-24 11:30:00,41.61,41.64,41.54,41.55,92300.0,21.8014,21.8171,21.7647,21.77,92300.0
2014-04-24 11:40:00,41.55,41.55,41.41,41.43,60300.0,21.77,21.77,21.6966,21.7071,60300.0
2014-04-24 11:50:00,41.43,41.5,41.41,41.49,46400.0,21.7071,21.7438,21.6966,21.7385,46400.0
2014-04-24 12:00:00,41.48,41.56,41.48,41.52,68300.0,21.7333,21.7752,21.7333,21.7542,68300.0
2014-04-24 12:10:00,41.52,41.53,41.4,41.4,55400.0,21.7542,21.7595,21.6914,21.6914,55400.0
2014-04-24 12:20:00,41.39,41.47,41.39,41.46,53400.0,21.6861,21.728,21.6861,21.7228,53400.0
2014-04-24 12:30:00,41.46,41.48,41.45,41.47,50700.0,21.7228,21.7333,21.7176,21.728,50700.0
2014-04-24 12:40:00,41.47,41.48,41.4,41.46,28800.0,21.728,21.7333,21.6914,21.7228,28800.0
2014-04-24 12:50:00,41.45,41.48,41.42,41.43,46400.0,21.7176,21.7333,21.7018,21.7071,46400.0
2014-04-24 13:00:00,41.43,41.44,41.42,41.44,42500.0,21.7071,21.7123,21.7018,21.7123,42500.0
2014-04-24 13:10:00,41.44,41.47,41.43,41.45,47700.0,21.7123,21.728,21.7071,21.7176,47700.0
2014-04-24 13:20:00,41.44,41.45,41.42,41.42,31400.0,21.7123,21.7176,21.7018,21.7018,31400.0
2014-04-24 13:30:00,41.42,41.45,41.35,41.35,52500.0,21.7018,21.7176,21.6652,21.6652,52500.0
2014-04-24 13:40:00,41.35,41.4,41.31,41.33,57200.0,21.6652,21.6914,21.6442,21.6547,57200.0
2014-04-24 13:50:00,41.32,41.33,41.27,41.27,47700.0,21.6495,21.6547,21.6233,21.6233,47700.0
2014-04-24 14:00:00,41.28,41.33,41.25,41.29,83400.0,21.6285,21.6547,21.6128,21.6337,83400.0
2014-04-24 14:10:00,41.3,41.3,41.24,41.26,64400.0,21.639,21.639,21.6075,21.618,64400.0
2014-04-24 14:20:00,41.25,41.26,41.2,41.23,74400.0,21.6128,21.618,21.5866,21.6023,74400.0
2014-04-24 14:30:00,41.22,41.24,41.13,41.13,146800.0,21.5971,21.6075,21.5499,21.5499,146800.0
2014-04-24 14:40:00,41.13,41.17,41.06,41.15,128800.0,21.5499,21.5709,21.5132,21.5604,128800.0
2014-04-24 14:50:00,41.15,41.25,41.15,41.25,187200.0,21.5604,21.6128,21.5604,21.6128,187200.0
2014-04-24 15:00:00,41.25,41.36,41.24,41.32,157600.0,21.6128,21.6704,21.6075,21.6495,157600.0
2014-04-24 15:10:00,41.31,41.35,41.28,41.29,92800.0,21.6442,21.6652,21.6285,21.6337,92800.0
2014-04-24 15:20:00,41.29,41.31,41.29,41.3,96000.0,21.6337,21.6442,21.6337,21.639,96000.0
2014-04-24 15:30:00,41.3,41.34,41.27,41.29,117500.0,21.639,21.6599,21.6233,21.6337,117500.0
2014-04-24 15:40:00,41.28,41.34,41.27,41.32,208000.0,21.6285,21.6599,21.6233,21.6495,208000.0
2014-04-24 15:50:00,41.32,41.34,41.28,41.34,372600.0,21.6495,21.6599,21.6285,21.6599,372600.0
2014-04-25 09:30:00,41.31,41.46,41.25,41.38,107600.0,21.6442,21.7228,21.6128,21.6809,107600.0
2014-04-25 09:40:00,41.38,41.52,41.36,41.49,87900.0,21.6809,21.7542,21.6704,21.7385,87900.0
2014-04-25 09:50:00,41.49,41.57,41.46,41.49,79900.0,21.7385,21.7804,21.7228,21.7385,79900.0
2014-04-25 10:00:00,41.48,41.5,41.33,41.47,74400.0,21.7333,21.7438,21.6547,21.728,74400.0
2014-04-25 10:10:00,41.47,41.56,41.42,41.53,58400.0,21.728,21.7752,21.7018,21.7595,58400.0
2014-04-25 10:20:00,41.54,41.54,41.46,41.49,54600.0,21.7647,21.7647,21.7228,21.7385,54600.0
2014-04-25 10:30:00,41.49,41.49,41.44,41.46,43000.0,21.7385,21.7385,21.7123,21.7228,43000.0
2014-04-25 10:40:00,41.46,41.46,41.39,41.39,41700.0,21.7228,21.7228,21.6861,21.6861,41700.0
2014-04-25 10:50:00,41.4,41.43,41.38,41.38,27100.0,21.6914,21.7071,21.6809,21.6809,27100.0
2014-04-25 11:00:00,41.38,41.38,41.3,41.31,40100.0,21.6809,21.6809,21.639,21.6442,40100.0
2014-04-25 11:10:00,41.32,41.36,41.31,41.34,32400.0,21.6495,21.6704,21.6442,21.6599,32400.0
2014-04-25 11:20:00,41.35,41.5,41.34,41.47,56600.0,21.6652,21.7438,21.6599,21.728,56600.0
2014-04-25 11:30:00,41.48,41.51,41.45,41.49,87100.0,21.7333,21.749,21.7176,21.7385,87100.0
2014-04-25 11:40:00,41.49,41.51,41.4,41.45,87300.0,21.7385,21.749,21.6914,21.7176,87300.0
2014-04-25 11:50:00,41.44,41.46,41.42,41.44,45100.0,21.7123,21.7228,21.7018,21.7123,45100.0
2014-04-25 12:00:00,41.44,41.44,41.4,41.41,40200.0,21.7123,21.7123,21.6914,21.6966,40200.0
2014-04-25 12:10:00,41.41,41.42,41.39,41.4,36100.0,21.6966,21.7018,21.6861,21.6914,36100.0
2014-04-25 12:20:00,41.39,41.45,41.39,41.4,23500.0,21.6861,21.7176,21.6861,21.6914,23500.0
2014-04-25 12:30:00,41.41,41.45,41.41,41.43,38100.0,21.6966,21.7176,21.6966,21.7071,38100.0
2014-04-25 12:40:00,41.43,41.45,41.42,41.42,32300.0,21.7071,21.7176,21.7018,21.7018,32300.0
2014-04-25 12:50:00,41.42,41.43,41.37,41.37,20300.0,21.7018,21.7071,21.6756,21.6756,20300.0
2014-04-25 13:00:00,41.37,41.4,41.33,41.4,26400.0,21.6756,21.6914,21.6547,21.6914,26400.0
2014-04-25 13:10:00,41.4,41.4,41.37,41.39,32000.0,21.6914,21.6914,21.6756,21.6861,32000.0
2014-04-25 13:20:00,41.39,41.4,41.37,41.38,18000.0,21.6861,21.6914,21.6756,21.6809,18000.0
2014-04-25 13:30:00,41.39,41.39,41.32,41.34,34900.0,21.6861,21.6861,21.6495,21.6599,34900.0
2014-04-25 13:40:00,41.34,41.36,41.25,41.25,75300.0,21.6599,21.6704,21.6128,21.6128,75300.0
2014-04-25 13:50:00,41.25,41.27,41.23,41.23,52700.0,21.6128,21.6233,21.6023,21.6023,52700.0
2014-04-25 14:00:00,41.24,41.24,41.18,41.19,34900.0,21.6075,21.6075,21.5761,21.5813,34900.0
2014-04-25 14:10:00,41.19,41.2,41.15,41.17,33500.0,21.5813,21.5866,21.5604,21.5709,33500.0
2014-04-25 14:20:00,41.16,41.19,41.12,41.15,54800.0,21.5656,21.5813,21.5447,21.5604,54800.0
2014-04-25 14:30:00,41.14,41.21,41.09,41.2,34800.0,21.5551,21.5918,21.5289,21.5866,34800.0
2014-04-25 14:40:00,41.19,41.2,41.17,41.17,32200.0,21.5813,21.5866,21.5709,21.5709,32200.0
2014-04-25 14:50:00,41.18,41.21,41.16,41.16,39600.0,21.5761,21.5918,21.5656,21.5656,39600.0
2014-04-25 15:00:00,41.16,41.25,41.15,41.21,768700.0,21.5656,21.6128,21.5604,21.5918,768700.0
2014-04-25 15:10:00,41.21,41.22,41.19,41.21,50000.0,21.5918,21.5971,21.5813,21.5918,50000.0
2014-04-25 15:20:00,41.2,41.25,41.2,41.21,46300.0,21.5866,21.6128,21.5866,21.5918,46300.0
2014-04-25 15:30:00,41.21,41.25,41.19,41.23,79000.0,21.5918,21.6128,21.5813,21.6023,79000.0
2014-04-25 15:40:00,41.23,41.31,41.21,41.29,103900.0,21.6023,21.6442,21.5918,21.6337,103900.0
2014-04-25 15:50:00,41.29,41.32,41.25,41.27,221400.0,21.6337,21.6495,21.6128,21.6233,221400.0
2014-04-28 09:30:00,42.03,42.03,41.38,41.48,70300.0,22.0215,22.0215,21.6809,21.7333,70300.0
2014-04-28 09:40:00,41.49,41.51,41.43,41.48,59900.0,21.7385,21.749,21.7071,21.7333,59900.0
2014-04-28 09:50:00,41.49,41.67,41.48,41.65,81200.0,21.7385,21.8328,21.7333,21.8224,81200.0
2014-04-28 10:00:00,41.65,41.69,41.55,41.65,76500.0,21.8224,21.8433,21.77,21.8224,76500.0
2014-04-28 10:10:00,41.65,41.69,41.63,41.69,67200.0,21.8224,21.8433,21.8119,21.8433,67200.0
2014-04-28 10:20:00,41.7,41.76,41.66,41.69,72300.0,21.8485,21.88,21.8276,21.8433,72300.0
2014-04-28 10:30:00,41.69,41.7,41.64,41.66,57100.0,21.8433,21.8485,21.8171,21.8276,57100.0
2014-04-28 10:40:00,41.67,41.68,41.64,41.67,44600.0,21.8328,21.8381,21.8171,21.8328,44600.0
2014-04-28 10:50:00,41.68,41.72,41.67,41.71,34100.0,21.8381,21.859,21.8328,21.8538,34100.0
2014-04-28 11:00:00,41.71,41.81,41.7,41.81,60300.0,21.8538,21.9062,21.8485,21.9062,60300.0
2014-04-28 11:10:00,41.81,41.83,41.69,41.77,53100.0,21.9062,21.9167,21.8433,21.8852,53100.0
2014-04-28 11:20:00,41.77,41.77,41.64,41.66,95500.0,21.8852,21.8852,21.8171,21.8276,95500.0
2014-04-28 11:30:00,41.66,41.68,41.6,41.61,51000.0,21.8276,21.8381,21.7962,21.8014,51000.0
2014-04-28 11:40:00,41.61,41.62,41.55,41.58,145900.0,21.8014,21.8066,21.77,21.7857,145900.0
2014-04-28 11:50:00,41.58,41.59,41.53,41.54,43300.0,21.7857,21.7909,21.7595,21.7647,43300.0
2014-04-28 12:00:00,41.55,41.55,41.5,41.5,46600.0,21.77,21.77,21.7438,21.7438,46600.0
2014-04-28 12:10:00,41.51,41.55,41.47,41.5,55800.0,21.749,21.77,21.728,21.7438,55800.0
2014-04-28 12:20:00,41.5,41.52,41.41,41.51,40900.0,21.7438,21.7542,21.6966,21.749,40900.0
2014-04-28 12:30:00,41.51,41.52,41.48,41.49,25200.0,21.749,21.7542,21.7333,21.7385,25200.0
2014-04-28 12:40:00,41.48,41.52,41.46,41.5,39300.0,21.7333,21.7542,21.7228,21.7438,39300.0
2014-04-28 12:50:00,41.5,41.5,41.43,41.46,24300.0,21.7438,21.7438,21.7071,21.7228,24300.0
2014-04-28 13:00:00,41.46,41.46,41.31,41.31,64500.0,21.7228,21.7228,21.6442,21.6442,64500.0
2014-04-28 13:10:00,41.32,41.32,41.18,41.18,122500.0,21.6495,21.6495,21.5761,21.5761,122500.0
2014-04-28 13:20:00,41.19,41.22,41.16,41.2,102400.0,21.5813,21.5971,21.5656,21.5866,102400.0
2014-04-28 13:30:00,41.2,41.3,41.15,41.28,147800.0,21.5866,21.639,21.5604,21.6285,147800.0
2014-04-28 13:40:00,41.27,41.31,41.23,41.31,75400.0,21.6233,21.6442,21.6023,21.6442,75400.0
2014-04-28 13:50:00,41.32,41.37,41.28,41.29,101000.0,21.6495,21.6756,21.6285,21.6337,101000.0
2014-04-28 14:00:00,41.29,41.32,41.26,41.3,116400.0,21.6337,21.6495,21.618,21.639,116400.0
2014-04-28 14:10:00,41.32,41.45,41.32,41.44,119200.0,21.6495,21.7176,21.6495,21.7123,119200.0
2014-04-28 14:20:00,41.44,41.45,41.39,41.44,90800.0,21.7123,21.7176,21.6861,21.7123,90800.0
2014-04-28 14:30:00,41.44,41.5,41.4,41.5,113100.0,21.7123,21.7438,21.6914,21.7438,113100.0
2014-04-28 14:40:00,41.5,41.52,41.46,41.52,78800.0,21.7438,21.7542,21.7228,21.7542,78800.0
2014-04-28 14:50:00,41.52,41.55,41.5,41.5,67500.0,21.7542,21.77,21.7438,21.7438,67500.0
2014-04-28 15:00:00,41.51,41.69,41.5,41.69,114900.0,21.749,21.8433,21.7438,21.8433,114900.0
2014-04-28 15:10:00,41.69,41.78,41.66,41.77,176900.0,21.8433,21.8905,21.8276,21.8852,176900.0
2014-04-28 15:20:00,41.77,41.8,41.72,41.79,246200.0,21.8852,21.9009,21.859,21.8957,246200.0
2014-04-28 15:30:00,41.78,41.86,41.77,41.85,229900.0,21.8905,21.9324,21.8852,21.9271,229900.0
2014-04-28 15:40:00,41.86,41.86,41.77,41.81,351700.0,21.9324,21.9324,21.8852,21.9062,351700.0
2014-04-28 15:50:00,41.82,41.82,41.69,41.71,449900.0,21.9114,21.9114,21.8433,21.8538,449900.0
2014-04-29 09:30:00,41.91,42.11,41.84,41.97,71300.0,21.9586,22.0634,21.9219,21.99,71300.0
2014-04-29 09:40:00,41.97,42.03,41.85,42.01,165200.0,21.99,22.0215,21.9271,22.011,165200.0
2014-04-29 09:50:00,42.02,42.11,41.98,42.1,182800.0,22.0162,22.0634,21.9953,22.0581,182800.0
2014-04-29 10:00:00,42.11,42.14,42.03,42.03,269900.0,22.0634,22.0791,22.0215,22.0215,269900.0
2014-04-29 10:10:00,42.04,42.05,41.97,42.0,230000.0,22.0267,22.0319,21.99,22.0057,230000.0
2014-04-29 10:20:00,42.01,42.06,41.92,41.95,108700.0,22.011,22.0372,21.9638,21.9795,108700.0
2014-04-29 10:30:00,41.94,42.0,41.93,41.99,72300.0,21.9743,22.0057,21.9691,22.0005,72300.0
2014-04-29 10:40:00,41.98,42.01,41.95,41.99,80400.0,21.9953,22.011,21.9795,22.0005,80400.0
2014-04-29 10:50:00,41.99,42.06,41.97,42.05,103600.0,22.0005,22.0372,21.99,22.0319,103600.0
2014-04-29 11:00:00,42.04,42.05,42.0,42.02,64800.0,22.0267,22.0319,22.0057,22.0162,64800.0
2014-04-29 11:10:00,42.02,42.02,41.97,42.0,75200.0,22.0162,22.0162,21.99,22.0057,75200.0
2014-04-29 11:20:00,42.01,42.1,42.01,42.09,62800.0,22.011,22.0581,22.011,22.0529,62800.0
2014-04-29 11:30:00,42.1,42.23,42.07,42.21,156700.0,22.0581,22.1262,22.0424,22.1158,156700.0
2014-04-29 11:40:00,42.22,42.27,42.19,42.25,93800.0,22.121,22.1472,22.1053,22.1367,93800.0
2014-04-29 11:50:00,42.25,42.29,42.23,42.25,121000.0,22.1367,22.1577,22.1262,22.1367,121000.0
2014-04-29 12:00:00,42.25,42.26,42.18,42.18,56200.0,22.1367,22.142,22.1,22.1,56200.0
2014-04-29 12:10:00,42.18,42.18,42.1,42.12,37100.0,22.1,22.1,22.0581,22.0686,37100.0
2014-04-29 12:20:00,42.12,42.22,42.11,42.21,78100.0,22.0686,22.121,22.0634,22.1158,78100.0
2014-04-29 12:30:00,42.2,42.3,42.16,42.3,45000.0,22.1105,22.1629,22.0896,22.1629,45000.0
2014-04-29 12:40:00,42.3,42.32,42.27,42.32,55500.0,22.1629,22.1734,22.1472,22.1734,55500.0
2014-04-29 12:50:00,42.31,42.32,42.21,42.22,55500.0,22.1682,22.1734,22.1158,22.121,55500.0
2014-04-29 13:00:00,42.23,42.23,42.07,42.07,58000.0,22.1262,22.1262,22.0424,22.0424,58000.0
2014-04-29 13:10:00,42.07,42.08,42.02,42.04,29800.0,22.0424,22.0476,22.0162,22.0267,29800.0
2014-04-29 13:20:00,42.03,42.09,42.02,42.09,56700.0,22.0215,22.0529,22.0162,22.0529,56700.0
2014-04-29 13:30:00,42.09,42.11,42.05,42.11,65200.0,22.0529,22.0634,22.0319,22.0634,65200.0
2014-04-29 13:40:00,42.1,42.25,42.1,42.24,78700.0,22.0581,22.1367,22.0581,22.1315,78700.0
2014-04-29 13:50:00,42.25,42.29,42.22,42.27,86200.0,22.1367,22.1577,22.121,22.1472,86200.0
2014-04-29 14:00:00,42.26,42.27,42.2,42.2,48200.0,22.142,22.1472,22.1105,22.1105,48200.0
2014-04-29 14:10:00,42.2,42.24,42.2,42.23,45800.0,22.1105,22.1315,22.1105,22.1262,45800.0
2014-04-29 14:20:00,42.24,42.24,42.12,42.12,54300.0,22.1315,22.1315,22.0686,22.0686,54300.0
2014-04-29 14:30:00,42.13,42.13,42.1,42.12,83100.0,22.0738,22.0738,22.0581,22.0686,83100.0
2014-04-29 14:40:00,42.12,42.16,42.12,42.16,52100.0,22.0686,22.0896,22.0686,22.0896,52100.0
2014-04-29 14:50:00,42.16,42.28,42.15,42.16,128200.0,22.0896,22.1524,22.0843,22.0896,128200.0
2014-04-29 15:00:00,42.16,42.22,42.12,42.2,93300.0,22.0896,22.121,22.0686,22.1105,93300.0
2014-04-29 15:10:00,42.2,42.21,42.18,42.19,49300.0,22.1105,22.1158,22.1,22.1053,49300.0
2014-04-29 15:20:00,42.19,42.2,42.12,42.12,65200.0,22.1053,22.1105,22.0686,22.0686,65200.0
2014-04-29 15:30:00,42.12,42.13,42.08,42.08,139300.0,22.0686,22.0738,22.0476,22.0476,139300.0
2014-04-29 15:40:00,42.09,42.21,42.08,42.2,266600.0,22.0529,22.1158,22.0476,22.1105,266600.0
2014-04-29 15:50:00,42.2,42.2,42.1,42.19,571700.0,22.1105,22.1105,22.0581,22.1053,571700.0
2014-04-30 09:30:00,42.17,42.24,41.92,41.96,125100.0,22.0948,22.1315,21.9638,21.9848,125100.0
2014-04-30 09:40:00,41.95,42.11,41.91,42.08,111800.0,21.9795,22.0634,21.9586,22.0476,111800.0
2014-04-30 09:50:00,42.08,42.08,42.0,42.01,75400.0,22.0476,22.0476,22.0057,22.011,75400.0
2014-04-30 10:00:00,42.02,42.06,41.95,42.03,88200.0,22.0162,22.0372,21.9795,22.0215,88200.0
2014-04-30 10:10:00,42.04,42.08,42.0,42.08,132900.0,22.0267,22.0476,22.0057,22.0476,132900.0
2014-04-30 10:20:00,42.08,42.16,42.04,42.11,134300.0,22.0476,22.0896,22.0267,22.0634,134300.0
2014-04-30 10:30:00,42.1,42.11,42.05,42.08,67400.0,22.0581,22.0634,22.0319,22.0476,67400.0
2014-04-30 10:40:00,42.08,42.08,41.97,41.98,119300.0,22.0476,22.0476,21.99,21.9953,119300.0
2014-04-30 10:50:00,41.98,42.16,41.98,42.0,260200.0,21.9953,22.0896,21.9953,22.0057,260200.0
2014-04-30 11:00:00,42.0,42.01,41.9,42.0,51400.0,22.0057,22.011,21.9533,22.0057,51400.0
2014-04-30 11:10:00,42.0,42.13,41.98,42.12,87300.0,22.0057,22.0738,21.9953,22.0686,87300.0
2014-04-30 11:20:00,42.11,42.11,42.03,42.04,46600.0,22.0634,22.0634,22.0215,22.0267,46600.0
2014-04-30 11:30:00,42.04,42.05,42.02,42.04,33600.0,22.0267,22.0319,22.0162,22.0267,33600.0
2014-04-30 11:40:00,42.03,42.04,41.93,41.98,63400.0,22.0215,22.0267,21.9691,21.9953,63400.0
2014-04-30 11:50:00,41.98,42.01,41.97,42.0,42200.0,21.9953,22.011,21.99,22.0057,42200.0
2014-04-30 12:00:00,42.0,42.06,41.99,42.05,39100.0,22.0057,22.0372,22.0005,22.0319,39100.0
2014-04-30 12:10:00,42.06,42.06,41.94,41.94,93600.0,22.0372,22.0372,21.9743,21.9743,93600.0
2014-04-30 12:20:00,41.94,41.95,41.9,41.95,39500.0,21.9743,21.9795,21.9533,21.9795,39500.0
2014-04-30 12:30:00,41.95,42.01,41.95,42.01,45300.0,21.9795,22.011,21.9795,22.011,45300.0
2014-04-30 12:40:00,42.01,42.01,41.97,41.98,34200.0,22.011,22.011,21.99,21.9953,34200.0
2014-04-30 12:50:00,41.98,41.99,41.95,41.97,30800.0,21.9953,22.0005,21.9795,21.99,30800.0
2014-04-30 13:00:00,41.97,41.98,41.95,41.98,25400.0,21.99,21.9953,21.9795,21.9953,25400.0
2014-04-30 13:10:00,41.98,42.05,41.96,42.05,49000.0,21.9953,22.0319,21.9848,22.0319,49000.0
2014-04-30 13:20:00,42.05,42.06,42.01,42.01,29500.0,22.0319,22.0372,22.011,22.011,29500.0
2014-04-30 13:30:00,42.02,42.03,42.0,42.03,49800.0,22.0162,22.0215,22.0057,22.0215,49800.0
2014-04-30 13:40:00,42.03,42.03,42.0,42.01,41000.0,22.0215,22.0215,22.0057,22.011,41000.0
2014-04-30 13:50:00,42.01,42.02,42.0,42.0,24800.0,22.011,22.0162,22.0057,22.0057,24800.0
2014-04-30 14:00:00,42.0,42.05,41.9,41.99,88200.0,22.0057,22.0319,21.9533,22.0005,88200.0
2014-04-30 14:10:00,41.98,41.98,41.84,41.91,79400.0,21.9953,21.9953,21.9219,21.9586,79400.0
2014-04-30 14:20:00,41.93,41.94,41.87,41.92,66000.0,21.9691,21.9743,21.9376,21.9638,66000.0
2014-04-30 14:30:00,41.92,42.07,41.92,42.07,85700.0,21.9638,22.0424,21.9638,22.0424,85700.0
2014-04-30 14:40:00,42.06,42.19,42.03,42.14,149700.0,22.0372,22.1053,22.0215,22.0791,149700.0
2014-04-30 14:50:00,42.14,42.22,42.08,42.2,96500.0,22.0791,22.121,22.0476,22.1105,96500.0
2014-04-30 15:00:00,42.19,42.25,42.18,42.21,157800.0,22.1053,22.1367,22.1,22.1158,157800.0
2014-04-30 15:10:00,42.22,42.27,42.17,42.21,184900.0,22.121,22.1472,22.0948,22.1158,184900.0
2014-04-30 15:20:00,42.2,42.21,42.16,42.21,169900.0,22.1105,22.1158,22.0896,22.1158,169900.0
2014-04-30 15:30:00,42.21,42.21,42.16,42.17,232600.0,22.1158,22.1158,22.0896,22.0948,232600.0
2014-04-30 15:40:00,42.18,42.24,42.14,42.17,225700.0,22.1,22.1315,22.0791,22.0948,225700.0
2014-04-30 15:50:00,42.17,42.25,42.14,42.17,515000.0,22.0948,22.1367,22.0791,22.0948,515000.0
2014-05-01 09:30:00,41.74,43.0,40.92,42.99,322100.0,21.8695,22.5297,21.4399,22.5244,322100.0
2014-05-01 09:40:00,42.98,43.38,42.9,43.22,383400.0,22.5192,22.7288,22.4773,22.6449,383400.0
2014-05-01 09:50:00,43.22,43.26,42.57,42.66,177900.0,22.6449,22.6659,22.3044,22.3515,177900.0
2014-05-01 10:00:00,42.69,42.86,42.51,42.67,144700.0,22.3673,22.4563,22.2729,22.3568,144700.0
2014-05-01 10:10:00,42.68,42.72,42.64,42.64,120800.0,22.362,22.383,22.3411,22.3411,120800.0
2014-05-01 10:20:00,42.64,42.96,42.64,42.85,165000.0,22.3411,22.5087,22.3411,22.4511,165000.0
2014-05-01 10:30:00,42.85,42.95,42.71,42.95,232700.0,22.4511,22.5035,22.3777,22.5035,232700.0
2014-05-01 10:40:00,42.95,43.19,42.94,43.04,171300.0,22.5035,22.6292,22.4982,22.5506,171300.0
2014-05-01 10:50:00,43.03,43.13,43.0,43.02,112900.0,22.5454,22.5978,22.5297,22.5402,112900.0
2014-05-01 11:00:00,43.02,43.16,43.01,43.08,110700.0,22.5402,22.6135,22.5349,22.5716,110700.0
2014-05-01 11:10:00,43.09,43.14,42.93,43.04,345500.0,22.5768,22.603,22.493,22.5506,345500.0
2014-05-01 11:20:00,43.05,43.21,43.04,43.06,139800.0,22.5559,22.6397,22.5506,22.5611,139800.0
2014-05-01 11:30:00,43.06,43.17,43.06,43.09,81000.0,22.5611,22.6188,22.5611,22.5768,81000.0
2014-05-01 11:40:00,43.1,43.16,43.02,43.04,60600.0,22.5821,22.6135,22.5402,22.5506,60600.0
2014-05-01 11:50:00,43.04,43.04,43.0,43.03,68100.0,22.5506,22.5506,22.5297,22.5454,68100.0
2014-05-01 12:00:00,43.03,43.12,43.03,43.07,62800.0,22.5454,22.5926,22.5454,22.5664,62800.0
2014-05-01 12:10:00,43.08,43.16,43.04,43.06,65100.0,22.5716,22.6135,22.5506,22.5611,65100.0
2014-05-01 12:20:00,43.07,43.11,43.04,43.05,63600.0,22.5664,22.5873,22.5506,22.5559,63600.0
2014-05-01 12:30:00,43.04,43.06,43.0,43.0,46100.0,22.5506,22.5611,22.5297,22.5297,46100.0
2014-05-01 12:40:00,43.0,43.04,42.98,43.03,41800.0,22.5297,22.5506,22.5192,22.5454,41800.0
2014-05-01 12:50:00,43.04,43.07,42.99,43.03,75400.0,22.5506,22.5664,22.5244,22.5454,75400.0
2014-05-01 13:00:00,43.03,43.05,42.93,43.04,55300.0,22.5454,22.5559,22.493,22.5506,55300.0
2014-05-01 13:10:00,43.05,43.06,42.99,43.01,74600.0,22.5559,22.5611,22.5244,22.5349,74600.0
2014-05-01 13:20:00,43.0,43.09,43.0,43.09,48500.0,22.5297,22.5768,22.5297,22.5768,48500.0
2014-05-01 13:30:00,43.08,43.09,43.05,43.08,60500.0,22.5716,22.5768,22.5559,22.5716,60500.0
2014-05-01 13:40:00,43.08,43.18,43.05,43.09,76200.0,22.5716,22.624,22.5559,22.5768,76200.0
2014-05-01 13:50:00,43.09,43.12,43.07,43.08,74400.0,22.5768,22.5926,22.5664,22.5716,74400.0
2014-05-01 14:00:00,43.09,43.14,43.08,43.08,78800.0,22.5768,22.603,22.5716,22.5716,78800.0
2014-05-01 14:10:00,43.08,43.12,43.08,43.09,84700.0,22.5716,22.5926,22.5716,22.5768,84700.0
2014-05-01 14:20:00,43.09,43.2,43.08,43.2,76500.0,22.5768,22.6345,22.5716,22.6345,76500.0
2014-05-01 14:30:00,43.19,43.41,43.19,43.25,153400.0,22.6292,22.7445,22.6292,22.6607,153400.0
2014-05-01 14:40:00,43.25,43.37,43.25,43.36,95800.0,22.6607,22.7235,22.6607,22.7183,95800.0
2014-05-01 14:50:00,43.37,43.37,43.31,43.35,75100.0,22.7235,22.7235,22.6921,22.7131,75100.0
2014-05-01 15:00:00,43.36,43.56,43.35,43.41,194900.0,22.7183,22.8231,22.7131,22.7445,194900.0
2014-05-01 15:10:00,43.41,43.45,43.3,43.43,156200.0,22.7445,22.7655,22.6869,22.755,156200.0
2014-05-01 15:20:00,43.43,43.43,43.28,43.28,142400.0,22.755,22.755,22.6764,22.6764,142400.0
2014-05-01 15:30:00,43.28,43.3,43.21,43.21,160600.0,22.6764,22.6869,22.6397,22.6397,160600.0
2014-05-01 15:40:00,43.21,43.25,43.16,43.25,288500.0,22.6397,22.6607,22.6135,22.6607,288500.0
2014-05-01 15:50:00,43.25,43.29,43.22,43.27,434400.0,22.6607,22.6816,22.6449,22.6711,434400.0
2014-05-02 09:30:00,43.27,43.38,43.13,43.26,99600.0,22.6711,22.7288,22.5978,22.6659,99600.0
2014-05-02 09:40:00,43.25,43.33,43.21,43.22,93500.0,22.6607,22.7026,22.6397,22.6449,93500.0
2014-05-02 09:50:00,43.21,43.25,43.13,43.22,53500.0,22.6397,22.6607,22.5978,22.6449,53500.0
2014-05-02 10:00:00,43.22,43.38,43.18,43.36,56600.0,22.6449,22.7288,22.624,22.7183,56600.0
2014-05-02 10:10:00,43.37,43.43,43.34,43.37,54800.0,22.7235,22.755,22.7078,22.7235,54800.0
2014-05-02 10:20:00,43.37,43.48,43.34,43.42,52600.0,22.7235,22.7812,22.7078,22.7497,52600.0
2014-05-02 10:30:00,43.42,43.42,43.28,43.37,122400.0,22.7497,22.7497,22.6764,22.7235,122400.0
2014-05-02 10:40:00,43.36,43.37,43.14,43.17,85300.0,22.7183,22.7235,22.603,22.6188,85300.0
2014-05-02 10:50:00,43.17,43.34,43.16,43.32,91200.0,22.6188,22.7078,22.6135,22.6973,91200.0
2014-05-02 11:00:00,43.31,43.31,43.18,43.18,63400.0,22.6921,22.6921,22.624,22.624,63400.0
2014-05-02 11:10:00,43.18,43.18,43.08,43.12,67200.0,22.624,22.624,22.5716,22.5926,67200.0
2014-05-02 11:20:00,43.11,43.12,43.0,43.01,69000.0,22.5873,22.5926,22.5297,22.5349,69000.0
2014-05-02 11:30:00,43.01,43.11,42.99,43.04,56300.0,22.5349,22.5873,22.5244,22.5506,56300.0
2014-05-02 11:40:00,43.04,43.11,43.03,43.1,45800.0,22.5506,22.5873,22.5454,22.5821,45800.0
2014-05-02 11:50:00,43.1,43.1,43.0,43.01,55300.0,22.5821,22.5821,22.5297,22.5349,55300.0
2014-05-02 12:00:00,43.0,43.01,42.89,42.9,48400.0,22.5297,22.5349,22.472,22.4773,48400.0
2014-05-02 12:10:00,42.89,42.91,42.86,42.87,74100.0,22.472,22.4825,22.4563,22.4616,74100.0
2014-05-02 12:20:00,42.87,42.87,42.84,42.84,26100.0,22.4616,22.4616,22.4458,22.4458,26100.0
2014-05-02 12:30:00,42.85,42.92,42.84,42.92,42900.0,22.4511,22.4878,22.4458,22.4878,42900.0
2014-05-02 12:40:00,42.92,43.07,42.92,43.07,89700.0,22.4878,22.5664,22.4878,22.5664,89700.0
2014-05-02 12:50:00,43.07,43.14,43.06,43.13,56300.0,22.5664,22.603,22.5611,22.5978,56300.0
2014-05-02 13:00:00,43.14,43.15,43.07,43.07,45700.0,22.603,22.6083,22.5664,22.5664,45700.0
2014-05-02 13:10:00,43.07,43.07,43.01,43.05,54200.0,22.5664,22.5664,22.5349,22.5559,54200.0
2014-05-02 13:20:00,43.05,43.07,42.98,42.98,46800.0,22.5559,22.5664,22.5192,22.5192,46800.0
2014-05-02 13:30:00,42.97,42.99,42.97,42.97,38700.0,22.514,22.5244,22.514,22.514,38700.0
2014-05-02 13:40:00,42.97,42.98,42.95,42.96,54400.0,22.514,22.5192,22.5035,22.5087,54400.0
2014-05-02 13:50:00,42.96,42.98,42.87,42.87,40900.0,22.5087,22.5192,22.4616,22.4616,40900.0
2014-05-02 14:00:00,42.88,42.88,42.82,42.83,75200.0,22.4668,22.4668,22.4354,22.4406,75200.0
2014-05-02 14:10:00,42.82,42.89,42.82,42.88,46800.0,22.4354,22.472,22.4354,22.4668,46800.0
2014-05-02 14:20:00,42.88,42.96,42.82,42.82,94300.0,22.4668,22.5087,22.4354,22.4354,94300.0
2014-05-02 14:30:00,42.83,42.86,42.81,42.82,39800.0,22.4406,22.4563,22.4301,22.4354,39800.0
2014-05-02 14:40:00,42.81,42.83,42.78,42.79,46500.0,22.4301,22.4406,22.4144,22.4197,46500.0
2014-05-02 14:50:00,42.79,42.81,42.78,42.78,35600.0,22.4197,22.4301,22.4144,22.4144,35600.0
2014-05-02 15:00:00,42.79,42.83,42.78,42.82,40200.0,22.4197,22.4406,22.4144,22.4354,40200.0
2014-05-02 15:10:00,42.82,42.87,42.82,42.87,59200.0,22.4354,22.4616,22.4354,22.4616,59200.0
2014-05-02 15:20:00,42.87,42.87,42.82,42.84,51600.0,22.4616,22.4616,22.4354,22.4458,51600.0
2014-05-02 15:30:00,42.84,42.84,42.77,42.82,74500.0,22.4458,22.4458,22.4092,22.4354,74500.0
2014-05-02 15:40:00,42.82,42.82,42.77,42.78,125100.0,22.4354,22.4354,22.4092,22.4144,125100.0
2014-05-02 15:50:00,42.78,42.86,42.77,42.84,214900.0,22.4144,22.4563,22.4092,22.4458,214900.0
2014-05-05 09:30:00,42.77,42.82,42.52,42.64,100800.0,22.4092,22.4354,22.2782,22.3411,100800.0
2014-05-05 09:40:00,42.63,42.78,42.61,42.7,82600.0,22.3358,22.4144,22.3253,22.3725,82600.0
2014-05-05 09:50:00,42.71,42.89,42.71,42.88,49200.0,22.3777,22.472,22.3777,22.4668,49200.0
2014-05-05 10:00:00,42.88,43.07,42.87,43.07,143600.0,22.4668,22.5664,22.4616,22.5664,143600.0
2014-05-05 10:10:00,43.07,43.33,43.07,43.3,130100.0,22.5664,22.7026,22.5664,22.6869,130100.0
2014-05-05 10:20:00,43.3,43.39,43.25,43.29,112100.0,22.6869,22.734,22.6607,22.6816,112100.0
2014-05-05 10:30:00,43.29,43.33,43.24,43.3,135400.0,22.6816,22.7026,22.6554,22.6869,135400.0
2014-05-05 10:40:00,43.29,43.33,43.24,43.26,33300.0,22.6816,22.7026,22.6554,22.6659,33300.0
2014-05-05 10:50:00,43.26,43.31,43.25,43.28,50500.0,22.6659,22.6921,22.6607,22.6764,50500.0
2014-05-05 11:00:00,43.28,43.29,43.2,43.26,67700.0,22.6764,22.6816,22.6345,22.6659,67700.0
2014-05-05 11:10:00,43.26,43.35,43.26,43.32,83000.0,22.6659,22.7131,22.6659,22.6973,83000.0
2014-05-05 11:20:00,43.32,43.48,43.32,43.42,135900.0,22.6973,22.7812,22.6973,22.7497,135900.0
2014-05-05 11:30:00,43.43,43.47,43.38,43.45,88700.0,22.755,22.7759,22.7288,22.7655,88700.0
2014-05-05 11:40:00,43.45,43.5,43.45,43.49,77200.0,22.7655,22.7917,22.7655,22.7864,77200.0
2014-05-05 11:50:00,43.5,43.53,43.47,43.5,74200.0,22.7917,22.8074,22.7759,22.7917,74200.0
2014-05-05 12:00:00,43.51,43.54,43.38,43.38,55200.0,22.7969,22.8126,22.7288,22.7288,55200.0
2014-05-05 12:10:00,43.38,43.42,43.35,43.42,24500.0,22.7288,22.7497,22.7131,22.7497,24500.0
2014-05-05 12:20:00,43.42,43.42,43.4,43.4,24000.0,22.7497,22.7497,22.7393,22.7393,24000.0
2014-05-05 12:30:00,43.41,43.47,43.4,43.4,35200.0,22.7445,22.7759,22.7393,22.7393,35200.0
2014-05-05 12:40:00,43.4,43.49,43.36,43.47,80400.0,22.7393,22.7864,22.7183,22.7759,80400.0
2014-05-05 12:50:00,43.47,43.5,43.42,43.48,81400.0,22.7759,22.7917,22.7497,22.7812,81400.0
2014-05-05 13:00:00,43.48,43.54,43.48,43.5,56000.0,22.7812,22.8126,22.7812,22.7917,56000.0
2014-05-05 13:10:00,43.51,43.51,43.47,43.51,47000.0,22.7969,22.7969,22.7759,22.7969,47000.0
2014-05-05 13:20:00,43.51,43.52,43.47,43.47,56600.0,22.7969,22.8021,22.7759,22.7759,56600.0
2014-05-05 13:30:00,43.47,43.5,43.44,43.48,66100.0,22.7759,22.7917,22.7602,22.7812,66100.0
2014-05-05 13:40:00,43.47,43.52,43.47,43.52,43600.0,22.7759,22.8021,22.7759,22.8021,43600.0
2014-05-05 13:50:00,43.52,43.53,43.49,43.51,62200.0,22.8021,22.8074,22.7864,22.7969,62200.0
2014-05-05 14:00:00,43.51,43.57,43.49,43.57,142100.0,22.7969,22.8283,22.7864,22.8283,142100.0
2014-05-05 14:10:00,43.56,43.57,43.52,43.52,49600.0,22.8231,22.8283,22.8021,22.8021,49600.0
2014-05-05 14:20:00,43.52,43.58,43.52,43.54,79000.0,22.8021,22.8336,22.8021,22.8126,79000.0
2014-05-05 14:30:00,43.55,43.6,43.53,43.59,73600.0,22.8178,22.844,22.8074,22.8388,73600.0
2014-05-05 14:40:00,43.6,43.62,43.58,43.61,77300.0,22.844,22.8545,22.8336,22.8493,77300.0
2014-05-05 14:50:00,43.61,43.62,43.59,43.61,58700.0,22.8493,22.8545,22.8388,22.8493,58700.0
2014-05-05 15:00:00,43.61,43.62,43.59,43.59,47300.0,22.8493,22.8545,22.8388,22.8388,47300.0
2014-05-05 15:10:00,43.59,43.62,43.55,43.55,128000.0,22.8388,22.8545,22.8178,22.8178,128000.0
2014-05-05 15:20:00,43.55,43.55,43.51,43.53,42700.0,22.8178,22.8178,22.7969,22.8074,42700.0
2014-05-05 15:30:00,43.53,43.58,43.52,43.52,132100.0,22.8074,22.8336,22.8021,22.8021,132100.0
2014-05-05 15:40:00,43.52,43.54,43.5,43.52,154000.0,22.8021,22.8126,22.7917,22.8021,154000.0
2014-05-05 15:50:00,43.53,43.54,43.52,43.53,222800.0,22.8074,22.8126,22.8021,22.8074,222800.0
2014-05-06 09:30:00,43.47,43.86,43.47,43.69,93000.0,22.7759,22.9803,22.7759,22.8912,93000.0
2014-05-06 09:40:00,43.66,43.67,43.55,43.64,94000.0,22.8755,22.8807,22.8178,22.865,94000.0
2014-05-06 09:50:00,43.64,43.65,43.45,43.55,80700.0,22.865,22.8702,22.7655,22.8178,80700.0
2014-05-06 10:00:00,43.55,43.58,43.51,43.52,74900.0,22.8178,22.8336,22.7969,22.8021,74900.0
2014-05-06 10:10:00,43.51,43.54,43.46,43.49,76400.0,22.7969,22.8126,22.7707,22.7864,76400.0
2014-05-06 10:20:00,43.49,43.54,43.49,43.54,47600.0,22.7864,22.8126,22.7864,22.8126,47600.0
2014-05-06 10:30:00,43.54,43.63,43.54,43.63,63900.0,22.8126,22.8598,22.8126,22.8598,63900.0
2014-05-06 10:40:00,43.62,43.69,43.61,43.69,45200.0,22.8545,22.8912,22.8493,22.8912,45200.0
2014-05-06 10:50:00,43.69,43.71,43.53,43.53,117700.0,22.8912,22.9017,22.8074,22.8074,117700.0
2014-05-06 11:00:00,43.52,43.54,43.49,43.52,61000.0,22.8021,22.8126,22.7864,22.8021,61000.0
2014-05-06 11:10:00,43.51,43.57,43.5,43.56,53800.0,22.7969,22.8283,22.7917,22.8231,53800.0
2014-05-06 11:20:00,43.56,43.64,43.54,43.55,52900.0,22.8231,22.865,22.8126,22.8178,52900.0
2014-05-06 11:30:00,43.55,43.68,43.55,43.67,56500.0,22.8178,22.886,22.8178,22.8807,56500.0
2014-05-06 11:40:00,43.68,43.76,43.67,43.75,83000.0,22.886,22.9279,22.8807,22.9226,83000.0
2014-05-06 11:50:00,43.75,43.79,43.72,43.77,70600.0,22.9226,22.9436,22.9069,22.9331,70600.0
2014-05-06 12:00:00,43.77,43.77,43.66,43.66,41400.0,22.9331,22.9331,22.8755,22.8755,41400.0
2014-05-06 12:10:00,43.66,43.7,43.59,43.59,48400.0,22.8755,22.8964,22.8388,22.8388,48400.0
2014-05-06 12:20:00,43.59,43.61,43.56,43.61,53900.0,22.8388,22.8493,22.8231,22.8493,53900.0
2014-05-06 12:30:00,43.61,43.61,43.59,43.59,31800.0,22.8493,22.8493,22.8388,22.8388,31800.0
2014-05-06 12:40:00,43.59,43.59,43.57,43.58,36800.0,22.8388,22.8388,22.8283,22.8336,36800.0
2014-05-06 12:50:00,43.58,43.58,43.57,43.58,10300.0,22.8336,22.8336,22.8283,22.8336,10300.0
2014-05-06 13:00:00,43.57,43.58,43.47,43.47,68700.0,22.8283,22.8336,22.7759,22.7759,68700.0
2014-05-06 13:10:00,43.48,43.51,43.47,43.5,37100.0,22.7812,22.7969,22.7759,22.7917,37100.0
2014-05-06 13:20:00,43.5,43.51,43.45,43.46,60200.0,22.7917,22.7969,22.7655,22.7707,60200.0
2014-05-06 13:30:00,43.45,43.51,43.42,43.42,64600.0,22.7655,22.7969,22.7497,22.7497,64600.0
2014-05-06 13:40:00,43.43,43.45,43.42,43.43,70500.0,22.755,22.7655,22.7497,22.755,70500.0
2014-05-06 13:50:00,43.44,43.46,43.37,43.37,54800.0,22.7602,22.7707,22.7235,22.7235,54800.0
2014-05-06 14:00:00,43.37,43.41,43.34,43.4,57900.0,22.7235,22.7445,22.7078,22.7393,57900.0
2014-05-06 14:10:00,43.4,43.5,43.4,43.5,41400.0,22.7393,22.7917,22.7393,22.7917,41400.0
2014-05-06 14:20:00,43.5,43.5,43.43,43.45,50300.0,22.7917,22.7917,22.755,22.7655,50300.0
2014-05-06 14:30:00,43.45,43.51,43.45,43.49,97000.0,22.7655,22.7969,22.7655,22.7864,97000.0
2014-05-06 14:40:00,43.49,43.58,43.49,43.54,65500.0,22.7864,22.8336,22.7864,22.8126,65500.0
2014-05-06 14:50:00,43.54,43.54,43.48,43.5,51500.0,22.8126,22.8126,22.7812,22.7917,51500.0
2014-05-06 15:00:00,43.49,43.51,43.46,43.48,65200.0,22.7864,22.7969,22.7707,22.7812,65200.0
2014-05-06 15:10:00,43.49,43.52,43.48,43.5,73200.0,22.7864,22.8021,22.7812,22.7917,73200.0
2014-05-06 15:20:00,43.49,43.55,43.49,43.55,51300.0,22.7864,22.8178,22.7864,22.8178,51300.0
2014-05-06 15:30:00,43.55,43.55,43.5,43.53,107100.0,22.8178,22.8178,22.7917,22.8074,107100.0
2014-05-06 15:40:00,43.53,43.54,43.46,43.51,150900.0,22.8074,22.8126,22.7707,22.7969,150900.0
2014-05-06 15:50:00,43.51,43.51,43.46,43.49,291000.0,22.7969,22.7969,22.7707,22.7864,291000.0
2014-05-07 09:30:00,43.81,43.95,43.74,43.84,125100.0,22.9541,23.0274,22.9174,22.9698,125100.0
2014-05-07 09:40:00,43.84,43.94,43.79,43.91,237600.0,22.9698,23.0222,22.9436,23.0065,237600.0
2014-05-07 09:50:00,43.91,43.96,43.87,43.92,217300.0,23.0065,23.0327,22.9855,23.0117,217300.0
2014-05-07 10:00:00,43.93,44.04,43.88,43.89,333600.0,23.0169,23.0746,22.9908,22.996,333600.0
2014-05-07 10:10:00,43.89,43.97,43.85,43.86,227300.0,22.996,23.0379,22.975,22.9803,227300.0
2014-05-07 10:20:00,43.86,43.87,43.72,43.79,102400.0,22.9803,22.9855,22.9069,22.9436,102400.0
2014-05-07 10:30:00,43.8,43.97,43.79,43.9,155800.0,22.9488,23.0379,22.9436,23.0012,155800.0
2014-05-07 10:40:00,43.89,43.95,43.84,43.94,51600.0,22.996,23.0274,22.9698,23.0222,51600.0
2014-05-07 10:50:00,43.94,43.96,43.84,43.85,37400.0,23.0222,23.0327,22.9698,22.975,37400.0
2014-05-07 11:00:00,43.85,43.95,43.77,43.95,105400.0,22.975,23.0274,22.9331,23.0274,105400.0
2014-05-07 11:10:00,43.95,44.1,43.91,44.07,124600.0,23.0274,23.106,23.0065,23.0903,124600.0
2014-05-07 11:20:00,44.08,44.27,44.05,44.12,282000.0,23.0955,23.1951,23.0798,23.1165,282000.0
2014-05-07 11:30:00,44.13,44.3,44.12,44.26,136100.0,23.1217,23.2108,23.1165,23.1899,136100.0
2014-05-07 11:40:00,44.25,44.28,44.18,44.25,148500.0,23.1846,23.2003,23.1479,23.1846,148500.0
2014-05-07 11:50:00,44.25,44.34,44.22,44.32,196300.0,23.1846,23.2318,23.1689,23.2213,196300.0
2014-05-07 12:00:00,44.31,44.4,44.28,44.4,181800.0,23.216,23.2632,23.2003,23.2632,181800.0
2014-05-07 12:10:00,44.41,44.48,44.4,44.42,152300.0,23.2684,23.3051,23.2632,23.2737,152300.0
2014-05-07 12:20:00,44.42,44.42,44.38,44.4,57700.0,23.2737,23.2737,23.2527,23.2632,57700.0
2014-05-07 12:30:00,44.4,44.46,44.4,44.43,89900.0,23.2632,23.2946,23.2632,23.2789,89900.0
2014-05-07 12:40:00,44.43,44.44,44.37,44.37,66000.0,23.2789,23.2842,23.2475,23.2475,66000.0
2014-05-07 12:50:00,44.37,44.38,44.33,44.37,179100.0,23.2475,23.2527,23.2265,23.2475,179100.0
2014-05-07 13:00:00,44.37,44.39,44.31,44.31,95800.0,23.2475,23.258,23.216,23.216,95800.0
2014-05-07 13:10:00,44.31,44.36,44.28,44.31,76500.0,23.216,23.2422,23.2003,23.216,76500.0
2014-05-07 13:20:00,44.31,44.31,44.21,44.23,63800.0,23.216,23.216,23.1637,23.1741,63800.0
2014-05-07 13:30:00,44.23,44.35,44.22,44.34,47700.0,23.1741,23.237,23.1689,23.2318,47700.0
2014-05-07 13:40:00,44.33,44.39,44.32,44.35,91100.0,23.2265,23.258,23.2213,23.237,91100.0
2014-05-07 13:50:00,44.35,44.37,44.27,44.27,35400.0,23.237,23.2475,23.1951,23.1951,35400.0
2014-05-07 14:00:00,44.27,44.28,44.23,44.27,52700.0,23.1951,23.2003,23.1741,23.1951,52700.0
2014-05-07 14:10:00,44.26,44.29,44.23,44.25,238300.0,23.1899,23.2056,23.1741,23.1846,238300.0
2014-05-07 14:20:00,44.25,44.32,44.25,44.32,42300.0,23.1846,23.2213,23.1846,23.2213,42300.0
2014-05-07 14:30:00,44.32,44.35,44.3,44.32,108100.0,23.2213,23.237,23.2108,23.2213,108100.0
2014-05-07 14:40:00,44.33,44.34,44.24,44.24,41900.0,23.2265,23.2318,23.1794,23.1794,41900.0
2014-05-07 14:50:00,44.23,44.24,44.17,44.23,43200.0,23.1741,23.1794,23.1427,23.1741,43200.0
2014-05-07 15:00:00,44.24,44.26,44.21,44.24,74300.0,23.1794,23.1899,23.1637,23.1794,74300.0
2014-05-07 15:10:00,44.25,44.3,44.19,44.3,99800.0,23.1846,23.2108,23.1532,23.2108,99800.0
2014-05-07 15:20:00,44.3,44.37,44.25,44.36,165700.0,23.2108,23.2475,23.1846,23.2422,165700.0
2014-05-07 15:30:00,44.37,44.4,44.35,44.4,140600.0,23.2475,23.2632,23.237,23.2632,140600.0
2014-05-07 15:40:00,44.4,44.5,44.39,44.41,284900.0,23.2632,23.3156,23.258,23.2684,284900.0
2014-05-07 15:50:00,44.41,44.46,44.4,44.42,577000.0,23.2684,23.2946,23.2632,23.2737,577000.0
2014-05-08 09:30:00,44.17,44.39,44.14,44.3,85300.0,23.1427,23.258,23.127,23.2108,85300.0
2014-05-08 09:40:00,44.31,44.35,44.16,44.23,48100.0,23.216,23.237,23.1375,23.1741,48100.0
2014-05-08 09:50:00,44.24,44.27,44.1,44.11,56500.0,23.1794,23.1951,23.106,23.1113,56500.0
2014-05-08 10:00:00,44.11,44.19,44.11,44.14,64500.0,23.1113,23.1532,23.1113,23.127,64500.0
2014-05-08 10:10:00,44.15,44.15,44.02,44.02,72200.0,23.1322,23.1322,23.0641,23.0641,72200.0
2014-05-08 10:20:00,44.02,44.11,43.96,43.96,65300.0,23.0641,23.1113,23.0327,23.0327,65300.0
2014-05-08 10:30:00,43.96,44.19,43.93,44.14,81200.0,23.0327,23.1532,23.0169,23.127,81200.0
2014-05-08 10:40:00,44.14,44.15,44.02,44.08,120400.0,23.127,23.1322,23.0641,23.0955,120400.0
2014-05-08 10:50:00,44.08,44.16,44.07,44.12,74500.0,23.0955,23.1375,23.0903,23.1165,74500.0
2014-05-08 11:00:00,44.12,44.24,44.11,44.23,61000.0,23.1165,23.1794,23.1113,23.1741,61000.0
2014-05-08 11:10:00,44.23,44.25,44.13,44.16,48100.0,23.1741,23.1846,23.1217,23.1375,48100.0
2014-05-08 11:20:00,44.16,44.18,44.11,44.17,53600.0,23.1375,23.1479,23.1113,23.1427,53600.0
2014-05-08 11:30:00,44.16,44.27,44.16,44.22,138100.0,23.1375,23.1951,23.1375,23.1689,138100.0
2014-05-08 11:40:00,44.23,44.23,44.17,44.19,40600.0,23.1741,23.1741,23.1427,23.1532,40600.0
2014-05-08 11:50:00,44.18,44.21,44.16,44.19,38600.0,23.1479,23.1637,23.1375,23.1532,38600.0
2014-05-08 12:00:00,44.18,44.2,44.14,44.18,30900.0,23.1479,23.1584,23.127,23.1479,30900.0
2014-05-08 12:10:00,44.18,44.18,44.14,44.16,31800.0,23.1479,23.1479,23.127,23.1375,31800.0
2014-05-08 12:20:00,44.14,44.14,44.09,44.12,54100.0,23.127,23.127,23.1008,23.1165,54100.0
2014-05-08 12:30:00,44.12,44.22,44.11,44.2,74400.0,23.1165,23.1689,23.1113,23.1584,74400.0
2014-05-08 12:40:00,44.22,44.25,44.19,44.24,61900.0,23.1689,23.1846,23.1532,23.1794,61900.0
2014-05-08 12:50:00,44.24,44.25,44.17,44.18,17000.0,23.1794,23.1846,23.1427,23.1479,17000.0
2014-05-08 13:00:00,44.17,44.18,44.08,44.08,31700.0,23.1427,23.1479,23.0955,23.0955,31700.0
2014-05-08 13:10:00,44.08,44.08,43.98,43.99,67100.0,23.0955,23.0955,23.0431,23.0484,67100.0
2014-05-08 13:20:00,44.0,44.0,43.95,43.98,27500.0,23.0536,23.0536,23.0274,23.0431,27500.0
2014-05-08 13:30:00,43.98,44.0,43.97,43.98,26300.0,23.0431,23.0536,23.0379,23.0431,26300.0
2014-05-08 13:40:00,43.98,44.0,43.96,43.97,29400.0,23.0431,23.0536,23.0327,23.0379,29400.0
2014-05-08 13:50:00,43.96,43.99,43.91,43.98,51300.0,23.0327,23.0484,23.0065,23.0431,51300.0
2014-05-08 14:00:00,43.99,44.06,43.98,44.03,83700.0,23.0484,23.0851,23.0431,23.0693,83700.0
2014-05-08 14:10:00,44.02,44.04,43.98,44.04,58600.0,23.0641,23.0746,23.0431,23.0746,58600.0
2014-05-08 14:20:00,44.05,44.1,44.02,44.09,58800.0,23.0798,23.106,23.0641,23.1008,58800.0
2014-05-08 14:30:00,44.09,44.11,44.06,44.09,42800.0,23.1008,23.1113,23.0851,23.1008,42800.0
2014-05-08 14:40:00,44.09,44.11,44.0,44.01,51200.0,23.1008,23.1113,23.0536,23.0589,51200.0
2014-05-08 14:50:00,44.01,44.06,43.98,44.0,83700.0,23.0589,23.0851,23.0431,23.0536,83700.0
2014-05-08 15:00:00,44.0,44.0,43.92,43.93,125300.0,23.0536,23.0536,23.0117,23.0169,125300.0
2014-05-08 15:10:00,43.92,44.02,43.9,44.02,78400.0,23.0117,23.0641,23.0012,23.0641,78400.0
2014-05-08 15:20:00,44.02,44.05,43.99,44.04,96600.0,23.0641,23.0798,23.0484,23.0746,96600.0
2014-05-08 15:30:00,44.04,44.05,43.98,44.01,137100.0,23.0746,23.0798,23.0431,23.0589,137100.0
2014-05-08 15:40:00,44.0,44.01,43.98,44.0,136800.0,23.0536,23.0589,23.0431,23.0536,136800.0
2014-05-08 15:50:00,44.0,44.01,43.96,43.97,457300.0,23.0536,23.0589,23.0327,23.0379,457300.0
2014-05-09 09:30:00,43.97,44.08,43.9,43.95,69600.0,23.0379,23.0955,23.0012,23.0274,69600.0
2014-05-09 09:40:00,43.96,43.96,43.83,43.84,35200.0,23.0327,23.0327,22.9646,22.9698,35200.0
2014-05-09 09:50:00,43.83,43.83,43.68,43.7,64600.0,22.9646,22.9646,22.886,22.8964,64600.0
2014-05-09 10:00:00,43.7,43.71,43.52,43.55,88800.0,22.8964,22.9017,22.8021,22.8178,88800.0
2014-05-09 10:10:00,43.55,43.66,43.54,43.63,63100.0,22.8178,22.8755,22.8126,22.8598,63100.0
2014-05-09 10:20:00,43.62,43.63,43.51,43.52,74600.0,22.8545,22.8598,22.7969,22.8021,74600.0
2014-05-09 10:30:00,43.52,43.65,43.48,43.58,130500.0,22.8021,22.8702,22.7812,22.8336,130500.0
2014-05-09 10:40:00,43.58,43.58,43.46,43.48,57000.0,22.8336,22.8336,22.7707,22.7812,57000.0
2014-05-09 10:50:00,43.47,43.51,43.44,43.45,81900.0,22.7759,22.7969,22.7602,22.7655,81900.0
2014-05-09 11:00:00,43.45,43.52,43.43,43.43,75800.0,22.7655,22.8021,22.755,22.755,75800.0
2014-05-09 11:10:00,43.42,43.51,43.42,43.48,76400.0,22.7497,22.7969,22.7497,22.7812,76400.0
2014-05-09 11:20:00,43.49,43.52,43.46,43.51,64800.0,22.7864,22.8021,22.7707,22.7969,64800.0
2014-05-09 11:30:00,43.51,43.55,43.48,43.52,102000.0,22.7969,22.8178,22.7812,22.8021,102000.0
2014-05-09 11:40:00,43.52,43.53,43.46,43.52,62700.0,22.8021,22.8074,22.7707,22.8021,62700.0
2014-05-09 11:50:00,43.52,43.52,43.45,43.49,43100.0,22.8021,22.8021,22.7655,22.7864,43100.0
2014-05-09 12:00:00,43.48,43.53,43.48,43.51,61900.0,22.7812,22.8074,22.7812,22.7969,61900.0
2014-05-09 12:10:00,43.51,43.53,43.47,43.48,79800.0,22.7969,22.8074,22.7759,22.7812,79800.0
2014-05-09 12:20:00,43.48,43.53,43.48,43.49,62200.0,22.7812,22.8074,22.7812,22.7864,62200.0
2014-05-09 12:30:00,43.49,43.59,43.48,43.57,95700.0,22.7864,22.8388,22.7812,22.8283,95700.0
2014-05-09 12:40:00,43.57,43.65,43.57,43.64,140400.0,22.8283,22.8702,22.8283,22.865,140400.0
2014-05-09 12:50:00,43.64,43.66,43.59,43.62,74100.0,22.865,22.8755,22.8388,22.8545,74100.0
2014-05-09 13:00:00,43.62,43.75,43.62,43.74,37900.0,22.8545,22.9226,22.8545,22.9174,37900.0
2014-05-09 13:10:00,43.74,43.74,43.68,43.73,67500.0,22.9174,22.9174,22.886,22.9122,67500.0
2014-05-09 13:20:00,43.74,43.77,43.71,43.73,64200.0,22.9174,22.9331,22.9017,22.9122,64200.0
2014-05-09 13:30:00,43.74,43.76,43.7,43.73,520300.0,22.9174,22.9279,22.8964,22.9122,520300.0
2014-05-09 13:40:00,43.74,43.77,43.7,43.73,48800.0,22.9174,22.9331,22.8964,22.9122,48800.0
2014-05-09 13:50:00,43.73,43.74,43.68,43.7,93600.0,22.9122,22.9174,22.886,22.8964,93600.0
2014-05-09 14:00:00,43.7,43.72,43.64,43.65,64100.0,22.8964,22.9069,22.865,22.8702,64100.0
2014-05-09 14:10:00,43.65,43.66,43.59,43.6,50700.0,22.8702,22.8755,22.8388,22.844,50700.0
2014-05-09 14:20:00,43.59,43.61,43.51,43.54,54600.0,22.8388,22.8493,22.7969,22.8126,54600.0
2014-05-09 14:30:00,43.53,43.58,43.53,43.54,21000.0,22.8074,22.8336,22.8074,22.8126,21000.0
2014-05-09 14:40:00,43.53,43.54,43.49,43.52,45300.0,22.8074,22.8126,22.7864,22.8021,45300.0
2014-05-09 14:50:00,43.52,43.66,43.52,43.63,54200.0,22.8021,22.8755,22.8021,22.8598,54200.0
2014-05-09 15:00:00,43.63,43.65,43.59,43.6,60300.0,22.8598,22.8702,22.8388,22.844,60300.0
2014-05-09 15:10:00,43.6,43.63,43.59,43.61,52400.0,22.844,22.8598,22.8388,22.8493,52400.0
2014-05-09 15:20:00,43.6,43.61,43.58,43.61,84200.0,22.844,22.8493,22.8336,22.8493,84200.0
2014-05-09 15:30:00,43.6,43.66,43.56,43.66,190500.0,22.844,22.8755,22.8231,22.8755,190500.0
2014-05-09 15:40:00,43.65,43.67,43.62,43.63,191600.0,22.8702,22.8807,22.8545,22.8598,191600.0
2014-05-09 15:50:00,43.64,43.69,43.63,43.68,263100.0,22.865,22.8912,22.8598,22.886,263100.0
2014-05-12 09:30:00,44.36,45.43,44.18,44.22,232900.0,23.2422,23.8029,23.1479,23.1689,232900.0
2014-05-12 09:40:00,44.22,44.23,43.94,43.98,212100.0,23.1689,23.1741,23.0222,23.0431,212100.0
2014-05-12 09:50:00,44.0,44.24,44.0,44.06,164700.0,23.0536,23.1794,23.0536,23.0851,164700.0
2014-05-12 10:00:00,44.07,44.17,44.02,44.15,100200.0,23.0903,23.1427,23.0641,23.1322,100200.0
2014-05-12 10:10:00,44.15,44.3,44.07,44.25,160300.0,23.1322,23.2108,23.0903,23.1846,160300.0
2014-05-12 10:20:00,44.25,44.26,44.07,44.12,61000.0,23.1846,23.1899,23.0903,23.1165,61000.0
2014-05-12 10:30:00,44.12,44.24,44.12,44.22,53300.0,23.1165,23.1794,23.1165,23.1689,53300.0
2014-05-12 10:40:00,44.23,44.29,44.2,44.26,55800.0,23.1741,23.2056,23.1584,23.1899,55800.0
2014-05-12 10:50:00,44.26,44.27,44.14,44.23,74100.0,23.1899,23.1951,23.127,23.1741,74100.0
2014-05-12 11:00:00,44.22,44.24,44.16,44.19,60600.0,23.1689,23.1794,23.1375,23.1532,60600.0
2014-05-12 11:10:00,44.19,44.2,44.04,44.13,124000.0,23.1532,23.1584,23.0746,23.1217,124000.0
2014-05-12 11:20:00,44.13,44.22,44.12,44.22,128400.0,23.1217,23.1689,23.1165,23.1689,128400.0
2014-05-12 11:30:00,44.22,44.26,44.12,44.18,124900.0,23.1689,23.1899,23.1165,23.1479,124900.0
2014-05-12 11:40:00,44.18,44.25,44.17,44.18,70300.0,23.1479,23.1846,23.1427,23.1479,70300.0
2014-05-12 11:50:00,44.17,44.23,44.13,44.17,123600.0,23.1427,23.1741,23.1217,23.1427,123600.0
2014-05-12 12:00:00,44.17,44.26,44.17,44.25,66600.0,23.1427,23.1899,23.1427,23.1846,66600.0
2014-05-12 12:10:00,44.25,44.3,44.23,44.23,57900.0,23.1846,23.2108,23.1741,23.1741,57900.0
2014-05-12 12:20:00,44.23,44.25,44.21,44.22,33900.0,23.1741,23.1846,23.1637,23.1689,33900.0
2014-05-12 12:30:00,44.22,44.26,44.2,44.21,31000.0,23.1689,23.1899,23.1584,23.1637,31000.0
2014-05-12 12:40:00,44.2,44.21,44.13,44.13,33200.0,23.1584,23.1637,23.1217,23.1217,33200.0
2014-05-12 12:50:00,44.14,44.2,44.13,44.14,24900.0,23.127,23.1584,23.1217,23.127,24900.0
2014-05-12 13:00:00,44.14,44.16,44.08,44.13,55000.0,23.127,23.1375,23.0955,23.1217,55000.0
2014-05-12 13:10:00,44.12,44.14,44.07,44.13,60200.0,23.1165,23.127,23.0903,23.1217,60200.0
2014-05-12 13:20:00,44.14,44.14,44.07,44.1,16700.0,23.127,23.127,23.0903,23.106,16700.0
2014-05-12 13:30:00,44.09,44.09,44.05,44.08,58400.0,23.1008,23.1008,23.0798,23.0955,58400.0
2014-05-12 13:40:00,44.08,44.11,44.05,44.07,57400.0,23.0955,23.1113,23.0798,23.0903,57400.0
2014-05-12 13:50:00,44.08,44.11,44.03,44.03,69900.0,23.0955,23.1113,23.0693,23.0693,69900.0
2014-05-12 14:00:00,44.03,44.06,43.99,44.0,67900.0,23.0693,23.0851,23.0484,23.0536,67900.0
2014-05-12 14:10:00,44.0,44.0,43.93,43.97,48900.0,23.0536,23.0536,23.0169,23.0379,48900.0
2014-05-12 14:20:00,43.97,44.0,43.95,43.98,55700.0,23.0379,23.0536,23.0274,23.0431,55700.0
2014-05-12 14:30:00,43.98,44.0,43.96,43.96,33000.0,23.0431,23.0536,23.0327,23.0327,33000.0
2014-05-12 14:40:00,43.96,44.02,43.96,43.99,35800.0,23.0327,23.0641,23.0327,23.0484,35800.0
2014-05-12 14:50:00,43.99,44.05,43.98,44.04,41400.0,23.0484,23.0798,23.0431,23.0746,41400.0
2014-05-12 15:00:00,44.05,44.07,44.04,44.07,51800.0,23.0798,23.0903,23.0746,23.0903,51800.0
2014-05-12 15:10:00,44.07,44.08,44.02,44.06,63100.0,23.0903,23.0955,23.0641,23.0851,63100.0
2014-05-12 15:20:00,44.06,44.07,44.04,44.05,50900.0,23.0851,23.0903,23.0746,23.0798,50900.0
2014-05-12 15:30:00,44.04,44.08,44.04,44.05,100700.0,23.0746,23.0955,23.0746,23.0798,100700.0
2014-05-12 15:40:00,44.06,44.07,44.04,44.06,128000.0,23.0851,23.0903,23.0746,23.0851,128000.0
2014-05-12 15:50:00,44.05,44.06,44.04,44.04,233900.0,23.0798,23.0851,23.0746,23.0746,233900.0
2014-05-13 09:30:00,44.04,44.13,43.89,44.07,75900.0,23.0746,23.1217,22.996,23.0903,75900.0
2014-05-13 09:40:00,44.09,44.13,44.0,44.13,54600.0,23.1008,23.1217,23.0536,23.1217,54600.0
2014-05-13 09:50:00,44.13,44.13,44.0,44.03,29700.0,23.1217,23.1217,23.0536,23.0693,29700.0
2014-05-13 10:00:00,44.03,44.12,44.0,44.07,58600.0,23.0693,23.1165,23.0536,23.0903,58600.0
2014-05-13 10:10:00,44.07,44.15,44.05,44.1,69900.0,23.0903,23.1322,23.0798,23.106,69900.0
2014-05-13 10:20:00,44.1,44.22,44.04,44.21,79300.0,23.106,23.1689,23.0746,23.1637,79300.0
2014-05-13 10:30:00,44.21,44.31,44.15,44.2,413200.0,23.1637,23.216,23.1322,23.1584,413200.0
2014-05-13 10:40:00,44.2,44.2,44.12,44.14,53600.0,23.1584,23.1584,23.1165,23.127,53600.0
2014-05-13 10:50:00,44.14,44.14,44.09,44.1,56100.0,23.127,23.127,23.1008,23.106,56100.0
2014-05-13 11:00:00,44.1,44.12,44.02,44.04,173800.0,23.106,23.1165,23.0641,23.0746,173800.0
2014-05-13 11:10:00,44.04,44.19,44.02,44.08,115900.0,23.0746,23.1532,23.0641,23.0955,115900.0
2014-05-13 11:20:00,44.08,44.14,44.0,44.0,153400.0,23.0955,23.127,23.0536,23.0536,153400.0
2014-05-13 11:30:00,44.0,44.01,43.99,44.01,51300.0,23.0536,23.0589,23.0484,23.0589,51300.0
2014-05-13 11:40:00,44.0,44.05,43.99,44.01,96900.0,23.0536,23.0798,23.0484,23.0589,96900.0
2014-05-13 11:50:00,44.02,44.09,44.01,44.05,98500.0,23.0641,23.1008,23.0589,23.0798,98500.0
2014-05-13 12:00:00,44.05,44.24,44.04,44.22,153900.0,23.0798,23.1794,23.0746,23.1689,153900.0
2014-05-13 12:10:00,44.21,44.23,44.13,44.15,101900.0,23.1637,23.1741,23.1217,23.1322,101900.0
2014-05-13 12:20:00,44.15,44.21,44.13,44.2,65300.0,23.1322,23.1637,23.1217,23.1584,65300.0
2014-05-13 12:30:00,44.19,44.21,44.14,44.14,39000.0,23.1532,23.1637,23.127,23.127,39000.0
2014-05-13 12:40:00,44.14,44.15,44.1,44.13,59900.0,23.127,23.1322,23.106,23.1217,59900.0
2014-05-13 12:50:00,44.13,44.24,44.12,44.24,57200.0,23.1217,23.1794,23.1165,23.1794,57200.0
2014-05-13 13:00:00,44.24,44.31,44.23,44.27,47000.0,23.1794,23.216,23.1741,23.1951,47000.0
2014-05-13 13:10:00,44.28,44.28,44.21,44.26,30900.0,23.2003,23.2003,23.1637,23.1899,30900.0
2014-05-13 13:20:00,44.27,44.4,44.21,44.39,127900.0,23.1951,23.2632,23.1637,23.258,127900.0
2014-05-13 13:30:00,44.38,44.39,44.32,44.33,84000.0,23.2527,23.258,23.2213,23.2265,84000.0
2014-05-13 13:40:00,44.33,44.36,44.23,44.29,87000.0,23.2265,23.2422,23.1741,23.2056,87000.0
2014-05-13 13:50:00,44.28,44.36,44.26,44.32,37600.0,23.2003,23.2422,23.1899,23.2213,37600.0
2014-05-13 14:00:00,44.33,44.38,44.27,44.38,38100.0,23.2265,23.2527,23.1951,23.2527,38100.0
2014-05-13 14:10:00,44.37,44.38,44.3,44.32,35200.0,23.2475,23.2527,23.2108,23.2213,35200.0
2014-05-13 14:20:00,44.31,44.4,44.29,44.35,54300.0,23.216,23.2632,23.2056,23.237,54300.0
2014-05-13 14:30:00,44.36,44.38,44.29,44.3,57700.0,23.2422,23.2527,23.2056,23.2108,57700.0
2014-05-13 14:40:00,44.29,44.31,44.27,44.27,47300.0,23.2056,23.216,23.1951,23.1951,47300.0
2014-05-13 14:50:00,44.27,44.34,44.26,44.28,71500.0,23.1951,23.2318,23.1899,23.2003,71500.0
2014-05-13 15:00:00,44.29,44.32,44.26,44.29,134300.0,23.2056,23.2213,23.1899,23.2056,134300.0
2014-05-13 15:10:00,44.29,44.35,44.29,44.33,68700.0,23.2056,23.237,23.2056,23.2265,68700.0
2014-05-13 15:20:00,44.33,44.35,44.28,44.34,106300.0,23.2265,23.237,23.2003,23.2318,106300.0
2014-05-13 15:30:00,44.34,44.47,44.34,44.42,191100.0,23.2318,23.2999,23.2318,23.2737,191100.0
2014-05-13 15:40:00,44.42,44.52,44.41,44.49,271600.0,23.2737,23.3261,23.2684,23.3104,271600.0
2014-05-13 15:50:00,44.48,44.54,44.45,44.52,818200.0,23.3051,23.3366,23.2894,23.3261,818200.0
2014-05-14 09:30:00,44.99,45.0,44.75,44.8,393900.0,23.5723,23.5776,23.4466,23.4728,393900.0
2014-05-14 09:40:00,44.78,45.0,44.74,45.0,251900.0,23.4623,23.5776,23.4413,23.5776,251900.0
2014-05-14 09:50:00,45.0,45.06,44.96,45.0,337500.0,23.5776,23.609,23.5566,23.5776,337500.0
2014-05-14 10:00:00,45.0,45.05,44.85,44.85,135100.0,23.5776,23.6038,23.499,23.499,135100.0
2014-05-14 10:10:00,44.85,44.91,44.84,44.87,99700.0,23.499,23.5304,23.4937,23.5095,99700.0
2014-05-14 10:20:00,44.86,44.86,44.62,44.79,186000.0,23.5042,23.5042,23.3785,23.4675,186000.0
2014-05-14 10:30:00,44.78,44.87,44.72,44.83,110800.0,23.4623,23.5095,23.4309,23.4885,110800.0
2014-05-14 10:40:00,44.84,45.11,44.82,45.08,229800.0,23.4937,23.6352,23.4833,23.6195,229800.0
2014-05-14 10:50:00,45.08,45.14,45.01,45.02,101400.0,23.6195,23.6509,23.5828,23.5881,101400.0
2014-05-14 11:00:00,45.01,45.07,44.92,45.07,96600.0,23.5828,23.6142,23.5357,23.6142,96600.0
2014-05-14 11:10:00,45.06,45.18,45.01,45.11,104900.0,23.609,23.6719,23.5828,23.6352,104900.0
2014-05-14 11:20:00,45.11,45.13,45.04,45.11,57400.0,23.6352,23.6457,23.5985,23.6352,57400.0
2014-05-14 11:30:00,45.1,45.12,45.0,45.03,95800.0,23.63,23.6404,23.5776,23.5933,95800.0
2014-05-14 11:40:00,45.03,45.12,45.03,45.09,79200.0,23.5933,23.6404,23.5933,23.6247,79200.0
2014-05-14 11:50:00,45.09,45.12,45.01,45.03,34000.0,23.6247,23.6404,23.5828,23.5933,34000.0
2014-05-14 12:00:00,45.03,45.07,45.03,45.07,23100.0,23.5933,23.6142,23.5933,23.6142,23100.0
2014-05-14 12:10:00,45.07,45.08,45.02,45.03,101600.0,23.6142,23.6195,23.5881,23.5933,101600.0
2014-05-14 12:20:00,45.03,45.09,45.01,45.07,57100.0,23.5933,23.6247,23.5828,23.6142,57100.0
2014-05-14 12:30:00,45.06,45.1,45.03,45.09,46100.0,23.609,23.63,23.5933,23.6247,46100.0
2014-05-14 12:40:00,45.1,45.1,45.02,45.02,81700.0,23.63,23.63,23.5881,23.5881,81700.0
2014-05-14 12:50:00,45.02,45.06,45.02,45.06,32800.0,23.5881,23.609,23.5881,23.609,32800.0
2014-05-14 13:00:00,45.06,45.26,45.05,45.22,261100.0,23.609,23.7138,23.6038,23.6928,261100.0
2014-05-14 13:10:00,45.23,45.27,45.16,45.25,99900.0,23.6981,23.719,23.6614,23.7086,99900.0
2014-05-14 13:20:00,45.25,45.33,45.24,45.25,148100.0,23.7086,23.7505,23.7033,23.7086,148100.0
2014-05-14 13:30:00,45.25,45.3,45.21,45.21,223900.0,23.7086,23.7348,23.6876,23.6876,223900.0
2014-05-14 13:40:00,45.21,45.27,45.18,45.2,105300.0,23.6876,23.719,23.6719,23.6824,105300.0
2014-05-14 13:50:00,45.2,45.32,45.2,45.3,57300.0,23.6824,23.7452,23.6824,23.7348,57300.0
2014-05-14 14:00:00,45.3,45.32,45.24,45.31,125200.0,23.7348,23.7452,23.7033,23.74,125200.0
2014-05-14 14:10:00,45.31,45.35,45.3,45.34,76900.0,23.74,23.761,23.7348,23.7557,76900.0
2014-05-14 14:20:00,45.34,45.36,45.33,45.36,80200.0,23.7557,23.7662,23.7505,23.7662,80200.0
2014-05-14 14:30:00,45.36,45.36,45.19,45.26,257700.0,23.7662,23.7662,23.6771,23.7138,257700.0
2014-05-14 14:40:00,45.26,45.26,45.12,45.14,137100.0,23.7138,23.7138,23.6404,23.6509,137100.0
2014-05-14 14:50:00,45.15,45.2,45.12,45.18,315500.0,23.6562,23.6824,23.6404,23.6719,315500.0
2014-05-14 15:00:00,45.19,45.19,45.13,45.13,197800.0,23.6771,23.6771,23.6457,23.6457,197800.0
2014-05-14 15:10:00,45.13,45.17,45.09,45.09,236800.0,23.6457,23.6666,23.6247,23.6247,236800.0
2014-05-14 15:20:00,45.09,45.11,45.01,45.04,229600.0,23.6247,23.6352,23.5828,23.5985,229600.0
2014-05-14 15:30:00,45.04,45.16,45.04,45.14,246400.0,23.5985,23.6614,23.5985,23.6509,246400.0
2014-05-14 15:40:00,45.15,45.26,45.13,45.25,293500.0,23.6562,23.7138,23.6457,23.7086,293500.0
2014-05-14 15:50:00,45.25,45.29,45.23,45.28,637800.0,23.7086,23.7295,23.6981,23.7243,637800.0
2014-05-15 09:30:00,45.22,45.26,45.12,45.17,210500.0,23.6928,23.7138,23.6404,23.6666,210500.0
2014-05-15 09:40:00,45.16,45.18,45.15,45.17,185400.0,23.6614,23.6719,23.6562,23.6666,185400.0
2014-05-15 09:50:00,45.16,45.21,45.13,45.2,145400.0,23.6614,23.6876,23.6457,23.6824,145400.0
2014-05-15 10:00:00,45.19,45.26,44.96,44.98,471700.0,23.6771,23.7138,23.5566,23.5671,471700.0
2014-05-15 10:10:00,44.97,45.08,44.92,45.07,160000.0,23.5619,23.6195,23.5357,23.6142,160000.0
2014-05-15 10:20:00,45.07,45.08,44.96,45.01,110900.0,23.6142,23.6195,23.5566,23.5828,110900.0
2014-05-15 10:30:00,45.01,45.08,45.0,45.05,156700.0,23.5828,23.6195,23.5776,23.6038,156700.0
2014-05-15 10:40:00,45.06,45.16,45.04,45.13,219300.0,23.609,23.6614,23.5985,23.6457,219300.0
2014-05-15 10:50:00,45.13,45.22,45.12,45.19,119000.0,23.6457,23.6928,23.6404,23.6771,119000.0
2014-05-15 11:00:00,45.2,45.21,45.14,45.16,389400.0,23.6824,23.6876,23.6509,23.6614,389400.0
2014-05-15 11:10:00,45.16,45.18,45.14,45.15,185900.0,23.6614,23.6719,23.6509,23.6562,185900.0
2014-05-15 11:20:00,45.15,45.31,45.15,45.29,232700.0,23.6562,23.74,23.6562,23.7295,232700.0
2014-05-15 11:30:00,45.29,45.34,45.24,45.33,132100.0,23.7295,23.7557,23.7033,23.7505,132100.0
2014-05-15 11:40:00,45.33,45.38,45.3,45.35,99200.0,23.7505,23.7767,23.7348,23.761,99200.0
2014-05-15 11:50:00,45.34,45.37,45.33,45.34,79500.0,23.7557,23.7714,23.7505,23.7557,79500.0
2014-05-15 12:00:00,45.34,45.4,45.32,45.36,115400.0,23.7557,23.7871,23.7452,23.7662,115400.0
2014-05-15 12:10:00,45.37,45.38,45.23,45.27,195700.0,23.7714,23.7767,23.6981,23.719,195700.0
2014-05-15 12:20:00,45.27,45.27,45.15,45.21,96400.0,23.719,23.719,23.6562,23.6876,96400.0
2014-05-15 12:30:00,45.2,45.33,45.2,45.31,81000.0,23.6824,23.7505,23.6824,23.74,81000.0
2014-05-15 12:40:00,45.32,45.32,45.27,45.29,66000.0,23.7452,23.7452,23.719,23.7295,66000.0
2014-05-15 12:50:00,45.28,45.38,45.28,45.34,561500.0,23.7243,23.7767,23.7243,23.7557,561500.0
2014-05-15 13:00:00,45.34,45.34,45.21,45.22,60800.0,23.7557,23.7557,23.6876,23.6928,60800.0
2014-05-15 13:10:00,45.21,45.27,45.2,45.22,69400.0,23.6876,23.719,23.6824,23.6928,69400.0
2014-05-15 13:20:00,45.22,45.26,45.2,45.22,214400.0,23.6928,23.7138,23.6824,23.6928,214400.0
2014-05-15 13:30:00,45.22,45.28,45.2,45.24,93300.0,23.6928,23.7243,23.6824,23.7033,93300.0
2014-05-15 13:40:00,45.24,45.28,45.2,45.25,117800.0,23.7033,23.7243,23.6824,23.7086,117800.0
2014-05-15 13:50:00,45.26,45.26,45.2,45.2,67700.0,23.7138,23.7138,23.6824,23.6824,67700.0
2014-05-15 14:00:00,45.21,45.26,45.2,45.25,89900.0,23.6876,23.7138,23.6824,23.7086,89900.0
2014-05-15 14:10:00,45.25,45.26,45.19,45.23,184100.0,23.7086,23.7138,23.6771,23.6981,184100.0
2014-05-15 14:20:00,45.23,45.23,45.18,45.19,85200.0,23.6981,23.6981,23.6719,23.6771,85200.0
2014-05-15 14:30:00,45.2,45.24,45.19,45.21,79400.0,23.6824,23.7033,23.6771,23.6876,79400.0
2014-05-15 14:40:00,45.22,45.26,45.2,45.25,74600.0,23.6928,23.7138,23.6824,23.7086,74600.0
2014-05-15 14:50:00,45.26,45.4,45.26,45.39,119800.0,23.7138,23.7871,23.7138,23.7819,119800.0
2014-05-15 15:00:00,45.39,45.42,45.29,45.37,105700.0,23.7819,23.7976,23.7295,23.7714,105700.0
2014-05-15 15:10:00,45.37,45.39,45.34,45.39,332100.0,23.7714,23.7819,23.7557,23.7819,332100.0
2014-05-15 15:20:00,45.38,45.43,45.38,45.41,187100.0,23.7767,23.8029,23.7767,23.7924,187100.0
2014-05-15 15:30:00,45.41,45.52,45.4,45.51,241300.0,23.7924,23.85,23.7871,23.8448,241300.0
2014-05-15 15:40:00,45.5,45.51,45.42,45.45,471000.0,23.8395,23.8448,23.7976,23.8133,471000.0
2014-05-15 15:50:00,45.45,45.46,45.4,45.45,680300.0,23.8133,23.8186,23.7871,23.8133,680300.0
2014-05-16 09:30:00,45.39,45.5,45.09,45.41,453900.0,23.7819,23.8395,23.6247,23.7924,453900.0
2014-05-16 09:40:00,45.4,45.45,45.33,45.41,192600.0,23.7871,23.8133,23.7505,23.7924,192600.0
2014-05-16 09:50:00,45.41,45.53,45.34,45.45,161400.0,23.7924,23.8553,23.7557,23.8133,161400.0
2014-05-16 10:00:00,45.45,45.51,45.25,45.29,136300.0,23.8133,23.8448,23.7086,23.7295,136300.0
2014-05-16 10:10:00,45.28,45.39,45.28,45.34,72100.0,23.7243,23.7819,23.7243,23.7557,72100.0
2014-05-16 10:20:00,45.35,45.37,45.29,45.3,54400.0,23.761,23.7714,23.7295,23.7348,54400.0
2014-05-16 10:30:00,45.31,45.39,45.3,45.34,132100.0,23.74,23.7819,23.7348,23.7557,132100.0
2014-05-16 10:40:00,45.35,45.46,45.32,45.45,284400.0,23.761,23.8186,23.7452,23.8133,284400.0
2014-05-16 10:50:00,45.45,45.56,45.43,45.47,70800.0,23.8133,23.871,23.8029,23.8238,70800.0
2014-05-16 11:00:00,45.46,45.52,45.44,45.49,43600.0,23.8186,23.85,23.8081,23.8343,43600.0
2014-05-16 11:10:00,45.49,45.5,45.39,45.47,190100.0,23.8343,23.8395,23.7819,23.8238,190100.0
2014-05-16 11:20:00,45.48,45.48,45.44,45.45,109600.0,23.8291,23.8291,23.8081,23.8133,109600.0
2014-05-16 11:30:00,45.45,45.53,45.41,45.5,121900.0,23.8133,23.8553,23.7924,23.8395,121900.0
2014-05-16 11:40:00,45.51,45.55,45.48,45.51,177900.0,23.8448,23.8657,23.8291,23.8448,177900.0
2014-05-16 11:50:00,45.51,45.62,45.51,45.62,57800.0,23.8448,23.9024,23.8448,23.9024,57800.0
2014-05-16 12:00:00,45.61,45.62,45.55,45.57,70200.0,23.8972,23.9024,23.8657,23.8762,70200.0
2014-05-16 12:10:00,45.57,45.71,45.55,45.71,117900.0,23.8762,23.9496,23.8657,23.9496,117900.0
2014-05-16 12:20:00,45.71,45.72,45.63,45.71,128500.0,23.9496,23.9548,23.9077,23.9496,128500.0
2014-05-16 12:30:00,45.72,45.8,45.69,45.77,89600.0,23.9548,23.9967,23.9391,23.981,89600.0
2014-05-16 12:40:00,45.78,45.81,45.74,45.79,104700.0,23.9862,24.002,23.9653,23.9915,104700.0
2014-05-16 12:50:00,45.8,45.87,45.8,45.81,249800.0,23.9967,24.0334,23.9967,24.002,249800.0
2014-05-16 13:00:00,45.8,45.8,45.72,45.73,104100.0,23.9967,23.9967,23.9548,23.9601,104100.0
2014-05-16 13:10:00,45.73,45.8,45.73,45.8,63000.0,23.9601,23.9967,23.9601,23.9967,63000.0
2014-05-16 13:20:00,45.8,45.81,45.7,45.7,50000.0,23.9967,24.002,23.9443,23.9443,50000.0
2014-05-16 13:30:00,45.7,45.73,45.68,45.71,55000.0,23.9443,23.9601,23.9339,23.9496,55000.0
2014-05-16 13:40:00,45.71,45.8,45.7,45.8,127000.0,23.9496,23.9967,23.9443,23.9967,127000.0
2014-05-16 13:50:00,45.8,45.82,45.73,45.73,94600.0,23.9967,24.0072,23.9601,23.9601,94600.0
2014-05-16 14:00:00,45.73,45.73,45.52,45.53,88000.0,23.9601,23.9601,23.85,23.8553,88000.0
2014-05-16 14:10:00,45.53,45.56,45.53,45.56,56800.0,23.8553,23.871,23.8553,23.871,56800.0
2014-05-16 14:20:00,45.55,45.55,45.48,45.52,90200.0,23.8657,23.8657,23.8291,23.85,90200.0
2014-05-16 14:30:00,45.52,45.52,45.5,45.5,61700.0,23.85,23.85,23.8395,23.8395,61700.0
2014-05-16 14:40:00,45.5,45.54,45.48,45.53,130000.0,23.8395,23.8605,23.8291,23.8553,130000.0
2014-05-16 14:50:00,45.53,45.61,45.53,45.61,143200.0,23.8553,23.8972,23.8553,23.8972,143200.0
2014-05-16 15:00:00,45.61,45.62,45.58,45.62,153000.0,23.8972,23.9024,23.8815,23.9024,153000.0
2014-05-16 15:10:00,45.62,45.63,45.53,45.53,366200.0,23.9024,23.9077,23.8553,23.8553,366200.0
2014-05-16 15:20:00,45.54,45.55,45.5,45.51,439500.0,23.8605,23.8657,23.8395,23.8448,439500.0
2014-05-16 15:30:00,45.51,45.56,45.5,45.51,155400.0,23.8448,23.871,23.8395,23.8448,155400.0
2014-05-16 15:40:00,45.52,45.58,45.51,45.55,513400.0,23.85,23.8815,23.8448,23.8657,513400.0
2014-05-16 15:50:00,45.55,45.61,45.53,45.61,661800.0,23.8657,23.8972,23.8553,23.8972,661800.0
2014-05-19 09:30:00,45.58,45.7,45.54,45.63,117900.0,23.8815,23.9443,23.8605,23.9077,117900.0
2014-05-19 09:40:00,45.62,45.69,45.58,45.68,86900.0,23.9024,23.9391,23.8815,23.9339,86900.0
2014-05-19 09:50:00,45.69,45.7,45.59,45.69,61400.0,23.9391,23.9443,23.8867,23.9391,61400.0
2014-05-19 10:00:00,45.7,45.79,45.7,45.74,118600.0,23.9443,23.9915,23.9443,23.9653,118600.0
2014-05-19 10:10:00,45.74,45.8,45.72,45.78,75800.0,23.9653,23.9967,23.9548,23.9862,75800.0
2014-05-19 10:20:00,45.78,45.84,45.73,45.84,116900.0,23.9862,24.0177,23.9601,24.0177,116900.0
2014-05-19 10:30:00,45.84,45.85,45.7,45.71,89300.0,24.0177,24.0229,23.9443,23.9496,89300.0
2014-05-19 10:40:00,45.71,45.85,45.71,45.77,95700.0,23.9496,24.0229,23.9496,23.981,95700.0
2014-05-19 10:50:00,45.77,45.89,45.77,45.89,79000.0,23.981,24.0439,23.981,24.0439,79000.0
2014-05-19 11:00:00,45.89,45.95,45.87,45.94,90100.0,24.0439,24.0753,24.0334,24.0701,90100.0
2014-05-19 11:10:00,45.94,45.98,45.9,45.95,77900.0,24.0701,24.091,24.0491,24.0753,77900.0
2014-05-19 11:20:00,45.96,46.04,45.94,45.96,81400.0,24.0806,24.1225,24.0701,24.0806,81400.0
2014-05-19 11:30:00,45.97,45.98,45.92,45.96,63100.0,24.0858,24.091,24.0596,24.0806,63100.0
2014-05-19 11:40:00,45.96,46.01,45.95,45.96,61200.0,24.0806,24.1068,24.0753,24.0806,61200.0
2014-05-19 11:50:00,45.95,46.06,45.95,46.05,195600.0,24.0753,24.133,24.0753,24.1277,195600.0
2014-05-19 12:00:00,46.06,46.14,46.05,46.14,68700.0,24.133,24.1749,24.1277,24.1749,68700.0
2014-05-19 12:10:00,46.14,46.15,46.05,46.06,59700.0,24.1749,24.1801,24.1277,24.133,59700.0
2014-05-19 12:20:00,46.07,46.11,46.02,46.02,30600.0,24.1382,24.1592,24.112,24.112,30600.0
2014-05-19 12:30:00,46.03,46.04,45.97,46.0,43000.0,24.1172,24.1225,24.0858,24.1015,43000.0
2014-05-19 12:40:00,46.02,46.06,46.01,46.06,38000.0,24.112,24.133,24.1068,24.133,38000.0
2014-05-19 12:50:00,46.06,46.12,46.03,46.07,86500.0,24.133,24.1644,24.1172,24.1382,86500.0
2014-05-19 13:00:00,46.07,46.07,46.03,46.07,25300.0,24.1382,24.1382,24.1172,24.1382,25300.0
2014-05-19 13:10:00,46.07,46.08,46.02,46.04,64900.0,24.1382,24.1434,24.112,24.1225,64900.0
2014-05-19 13:20:00,46.04,46.06,45.99,46.03,50600.0,24.1225,24.133,24.0963,24.1172,50600.0
2014-05-19 13:30:00,46.04,46.11,46.03,46.07,142900.0,24.1225,24.1592,24.1172,24.1382,142900.0
2014-05-19 13:40:00,46.08,46.1,46.05,46.08,81800.0,24.1434,24.1539,24.1277,24.1434,81800.0
2014-05-19 13:50:00,46.08,46.1,46.07,46.07,83900.0,24.1434,24.1539,24.1382,24.1382,83900.0
2014-05-19 14:00:00,46.07,46.1,46.05,46.05,63800.0,24.1382,24.1539,24.1277,24.1277,63800.0
2014-05-19 14:10:00,46.05,46.09,46.04,46.08,92000.0,24.1277,24.1487,24.1225,24.1434,92000.0
2014-05-19 14:20:00,46.08,46.14,46.07,46.11,95600.0,24.1434,24.1749,24.1382,24.1592,95600.0
2014-05-19 14:30:00,46.11,46.11,46.06,46.09,43000.0,24.1592,24.1592,24.133,24.1487,43000.0
2014-05-19 14:40:00,46.08,46.11,46.06,46.1,66700.0,24.1434,24.1592,24.133,24.1539,66700.0
2014-05-19 14:50:00,46.11,46.11,46.05,46.07,87400.0,24.1592,24.1592,24.1277,24.1382,87400.0
2014-05-19 15:00:00,46.08,46.08,45.96,45.96,110600.0,24.1434,24.1434,24.0806,24.0806,110600.0
2014-05-19 15:10:00,45.96,46.0,45.96,45.98,92300.0,24.0806,24.1015,24.0806,24.091,92300.0
2014-05-19 15:20:00,45.98,46.0,45.9,45.95,157400.0,24.091,24.1015,24.0491,24.0753,157400.0
2014-05-19 15:30:00,45.96,45.98,45.94,45.95,136100.0,24.0806,24.091,24.0701,24.0753,136100.0
2014-05-19 15:40:00,45.95,45.96,45.93,45.96,226400.0,24.0753,24.0806,24.0648,24.0806,226400.0
2014-05-19 15:50:00,45.95,45.98,45.94,45.95,252100.0,24.0753,24.091,24.0701,24.0753,252100.0
2014-05-20 09:30:00,45.84,46.26,45.83,46.05,195200.0,24.0177,24.2377,24.0124,24.1277,195200.0
2014-05-20 09:40:00,46.07,46.22,46.05,46.15,67600.0,24.1382,24.2168,24.1277,24.1801,67600.0
2014-05-20 09:50:00,46.13,46.13,46.05,46.07,74700.0,24.1696,24.1696,24.1277,24.1382,74700.0
2014-05-20 10:00:00,46.07,46.11,46.02,46.05,96000.0,24.1382,24.1592,24.112,24.1277,96000.0
2014-05-20 10:10:00,46.05,46.12,46.02,46.09,140100.0,24.1277,24.1644,24.112,24.1487,140100.0
2014-05-20 10:20:00,46.09,46.14,46.08,46.1,77900.0,24.1487,24.1749,24.1434,24.1539,77900.0
2014-05-20 10:30:00,46.09,46.16,46.08,46.15,133500.0,24.1487,24.1853,24.1434,24.1801,133500.0
2014-05-20 10:40:00,46.16,46.2,46.13,46.18,119200.0,24.1853,24.2063,24.1696,24.1958,119200.0
2014-05-20 10:50:00,46.17,46.21,46.15,46.17,135500.0,24.1906,24.2115,24.1801,24.1906,135500.0
2014-05-20 11:00:00,46.17,46.24,46.14,46.23,246200.0,24.1906,24.2273,24.1749,24.222,246200.0
2014-05-20 11:10:00,46.23,46.39,46.22,46.37,75700.0,24.222,24.3059,24.2168,24.2954,75700.0
2014-05-20 11:20:00,46.36,46.41,46.34,46.35,169700.0,24.2901,24.3163,24.2797,24.2849,169700.0
2014-05-20 11:30:00,46.35,46.39,46.33,46.34,94900.0,24.2849,24.3059,24.2744,24.2797,94900.0
2014-05-20 11:40:00,46.35,46.36,46.29,46.33,130300.0,24.2849,24.2901,24.2535,24.2744,130300.0
2014-05-20 11:50:00,46.33,46.33,46.26,46.3,46400.0,24.2744,24.2744,24.2377,24.2587,46400.0
2014-05-20 12:00:00,46.29,46.31,46.22,46.23,89500.0,24.2535,24.2639,24.2168,24.222,89500.0
2014-05-20 12:10:00,46.23,46.23,46.15,46.17,127700.0,24.222,24.222,24.1801,24.1906,127700.0
2014-05-20 12:20:00,46.17,46.22,46.14,46.17,51400.0,24.1906,24.2168,24.1749,24.1906,51400.0
2014-05-20 12:30:00,46.18,46.23,46.16,46.22,67400.0,24.1958,24.222,24.1853,24.2168,67400.0
2014-05-20 12:40:00,46.21,46.22,46.18,46.22,62800.0,24.2115,24.2168,24.1958,24.2168,62800.0
2014-05-20 12:50:00,46.22,46.22,46.19,46.21,27100.0,24.2168,24.2168,24.2011,24.2115,27100.0
2014-05-20 13:00:00,46.22,46.24,46.18,46.21,73200.0,24.2168,24.2273,24.1958,24.2115,73200.0
2014-05-20 13:10:00,46.21,46.22,46.12,46.18,169200.0,24.2115,24.2168,24.1644,24.1958,169200.0
2014-05-20 13:20:00,46.19,46.2,46.15,46.17,129400.0,24.2011,24.2063,24.1801,24.1906,129400.0
2014-05-20 13:30:00,46.17,46.21,46.16,46.18,79600.0,24.1906,24.2115,24.1853,24.1958,79600.0
2014-05-20 13:40:00,46.16,46.2,46.16,46.19,98600.0,24.1853,24.2063,24.1853,24.2011,98600.0
2014-05-20 13:50:00,46.18,46.21,46.15,46.17,126100.0,24.1958,24.2115,24.1801,24.1906,126100.0
2014-05-20 14:00:00,46.17,46.27,46.17,46.2,98500.0,24.1906,24.243,24.1906,24.2063,98500.0
2014-05-20 14:10:00,46.21,46.22,46.16,46.22,69000.0,24.2115,24.2168,24.1853,24.2168,69000.0
2014-05-20 14:20:00,46.22,46.26,46.19,46.2,104500.0,24.2168,24.2377,24.2011,24.2063,104500.0
2014-05-20 14:30:00,46.21,46.24,46.18,46.2,115300.0,24.2115,24.2273,24.1958,24.2063,115300.0
2014-05-20 14:40:00,46.2,46.25,46.2,46.22,42000.0,24.2063,24.2325,24.2063,24.2168,42000.0
2014-05-20 14:50:00,46.22,46.26,46.19,46.24,75100.0,24.2168,24.2377,24.2011,24.2273,75100.0
2014-05-20 15:00:00,46.23,46.25,46.21,46.22,87900.0,24.222,24.2325,24.2115,24.2168,87900.0
2014-05-20 15:10:00,46.22,46.27,46.22,46.24,65400.0,24.2168,24.243,24.2168,24.2273,65400.0
2014-05-20 15:20:00,46.24,46.27,46.22,46.23,135100.0,24.2273,24.243,24.2168,24.222,135100.0
2014-05-20 15:30:00,46.24,46.33,46.24,46.31,109800.0,24.2273,24.2744,24.2273,24.2639,109800.0
2014-05-20 15:40:00,46.3,46.35,46.28,46.32,235100.0,24.2587,24.2849,24.2482,24.2692,235100.0
2014-05-20 15:50:00,46.32,46.37,46.29,46.32,415200.0,24.2692,24.2954,24.2535,24.2692,415200.0
2014-05-21 09:30:00,46.34,46.49,46.22,46.49,85600.0,24.2797,24.3583,24.2168,24.3583,85600.0
2014-05-21 09:40:00,46.48,46.49,46.41,46.41,70100.0,24.353,24.3583,24.3163,24.3163,70100.0
2014-05-21 09:50:00,46.42,46.49,46.4,46.49,51400.0,24.3216,24.3583,24.3111,24.3583,51400.0
2014-05-21 10:00:00,46.49,46.58,46.45,46.57,62800.0,24.3583,24.4054,24.3373,24.4002,62800.0
2014-05-21 10:10:00,46.58,46.64,46.57,46.63,65400.0,24.4054,24.4368,24.4002,24.4316,65400.0
2014-05-21 10:20:00,46.62,46.79,46.62,46.79,133000.0,24.4264,24.5154,24.4264,24.5154,133000.0
2014-05-21 10:30:00,46.79,46.8,46.6,46.61,104100.0,24.5154,24.5207,24.4159,24.4211,104100.0
2014-05-21 10:40:00,46.62,46.62,46.56,46.59,101500.0,24.4264,24.4264,24.3949,24.4106,101500.0
2014-05-21 10:50:00,46.58,46.66,46.56,46.62,80700.0,24.4054,24.4473,24.3949,24.4264,80700.0
2014-05-21 11:00:00,46.62,46.67,46.62,46.66,137900.0,24.4264,24.4526,24.4264,24.4473,137900.0
2014-05-21 11:10:00,46.65,46.7,46.65,46.7,63200.0,24.4421,24.4683,24.4421,24.4683,63200.0
2014-05-21 11:20:00,46.7,46.7,46.66,46.67,61000.0,24.4683,24.4683,24.4473,24.4526,61000.0
2014-05-21 11:30:00,46.68,46.71,46.67,46.67,50500.0,24.4578,24.4735,24.4526,24.4526,50500.0
2014-05-21 11:40:00,46.67,46.68,46.62,46.65,63300.0,24.4526,24.4578,24.4264,24.4421,63300.0
2014-05-21 11:50:00,46.65,46.67,46.62,46.65,39700.0,24.4421,24.4526,24.4264,24.4421,39700.0
2014-05-21 12:00:00,46.63,46.68,46.63,46.63,46500.0,24.4316,24.4578,24.4316,24.4316,46500.0
2014-05-21 12:10:00,46.63,46.65,46.61,46.63,38100.0,24.4316,24.4421,24.4211,24.4316,38100.0
2014-05-21 12:20:00,46.63,46.66,46.57,46.57,47200.0,24.4316,24.4473,24.4002,24.4002,47200.0
2014-05-21 12:30:00,46.56,46.6,46.55,46.6,30600.0,24.3949,24.4159,24.3897,24.4159,30600.0
2014-05-21 12:40:00,46.59,46.62,46.54,46.56,67600.0,24.4106,24.4264,24.3844,24.3949,67600.0
2014-05-21 12:50:00,46.57,46.59,46.56,46.57,50100.0,24.4002,24.4106,24.3949,24.4002,50100.0
2014-05-21 13:00:00,46.57,46.61,46.56,46.59,41300.0,24.4002,24.4211,24.3949,24.4106,41300.0
2014-05-21 13:10:00,46.6,46.6,46.55,46.57,99400.0,24.4159,24.4159,24.3897,24.4002,99400.0
2014-05-21 13:20:00,46.56,46.56,46.5,46.52,125100.0,24.3949,24.3949,24.3635,24.374,125100.0
2014-05-21 13:30:00,46.52,46.52,46.47,46.51,406900.0,24.374,24.374,24.3478,24.3687,406900.0
2014-05-21 13:40:00,46.51,46.6,46.51,46.59,49700.0,24.3687,24.4159,24.3687,24.4106,49700.0
2014-05-21 13:50:00,46.59,46.6,46.52,46.53,30300.0,24.4106,24.4159,24.374,24.3792,30300.0
2014-05-21 14:00:00,46.52,46.63,46.51,46.53,68300.0,24.374,24.4316,24.3687,24.3792,68300.0
2014-05-21 14:10:00,46.52,46.55,46.48,46.53,156500.0,24.374,24.3897,24.353,24.3792,156500.0
2014-05-21 14:20:00,46.53,46.57,46.52,46.53,78700.0,24.3792,24.4002,24.374,24.3792,78700.0
2014-05-21 14:30:00,46.54,46.6,46.53,46.55,56600.0,24.3844,24.4159,24.3792,24.3897,56600.0
2014-05-21 14:40:00,46.55,46.6,46.52,46.58,73600.0,24.3897,24.4159,24.374,24.4054,73600.0
2014-05-21 14:50:00,46.58,46.59,46.54,46.57,32000.0,24.4054,24.4106,24.3844,24.4002,32000.0
2014-05-21 15:00:00,46.57,46.61,46.54,46.57,46800.0,24.4002,24.4211,24.3844,24.4002,46800.0
2014-05-21 15:10:00,46.57,46.6,46.54,46.56,105300.0,24.4002,24.4159,24.3844,24.3949,105300.0
2014-05-21 15:20:00,46.55,46.57,46.54,46.54,112700.0,24.3897,24.4002,24.3844,24.3844,112700.0
2014-05-21 15:30:00,46.54,46.57,46.54,46.55,124900.0,24.3844,24.4002,24.3844,24.3897,124900.0
2014-05-21 15:40:00,46.55,46.55,46.54,46.55,109600.0,24.3897,24.3897,24.3844,24.3897,109600.0
2014-05-21 15:50:00,46.55,46.6,46.54,46.58,263600.0,24.3897,24.4159,24.3844,24.4054,263600.0
2014-05-22 09:30:00,46.66,46.79,46.63,46.7,56900.0,24.4473,24.5154,24.4316,24.4683,56900.0
2014-05-22 09:40:00,46.69,46.7,46.6,46.66,23300.0,24.463,24.4683,24.4159,24.4473,23300.0
2014-05-22 09:50:00,46.67,46.71,46.65,46.67,156200.0,24.4526,24.4735,24.4421,24.4526,156200.0
2014-05-22 10:00:00,46.66,46.72,46.65,46.68,51100.0,24.4473,24.4788,24.4421,24.4578,51100.0
2014-05-22 10:10:00,46.69,46.75,46.65,46.69,122000.0,24.463,24.4945,24.4421,24.463,122000.0
2014-05-22 10:20:00,46.69,46.7,46.62,46.63,92600.0,24.463,24.4683,24.4264,24.4316,92600.0
2014-05-22 10:30:00,46.63,46.68,46.63,46.66,104100.0,24.4316,24.4578,24.4316,24.4473,104100.0
2014-05-22 10:40:00,46.65,46.68,46.63,46.68,67200.0,24.4421,24.4578,24.4316,24.4578,67200.0
2014-05-22 10:50:00,46.68,46.7,46.64,46.65,88600.0,24.4578,24.4683,24.4368,24.4421,88600.0
2014-05-22 11:00:00,46.65,46.7,46.64,46.68,70300.0,24.4421,24.4683,24.4368,24.4578,70300.0
2014-05-22 11:10:00,46.69,46.7,46.65,46.65,58400.0,24.463,24.4683,24.4421,24.4421,58400.0
2014-05-22 11:20:00,46.64,46.69,46.64,46.67,66700.0,24.4368,24.463,24.4368,24.4526,66700.0
2014-05-22 11:30:00,46.67,46.7,46.67,46.69,33700.0,24.4526,24.4683,24.4526,24.463,33700.0
2014-05-22 11:40:00,46.69,46.7,46.65,46.66,32500.0,24.463,24.4683,24.4421,24.4473,32500.0
2014-05-22 11:50:00,46.65,46.68,46.63,46.67,170200.0,24.4421,24.4578,24.4316,24.4526,170200.0
2014-05-22 12:00:00,46.68,46.68,46.66,46.67,18000.0,24.4578,24.4578,24.4473,24.4526,18000.0
2014-05-22 12:10:00,46.67,46.68,46.65,46.66,46100.0,24.4526,24.4578,24.4421,24.4473,46100.0
2014-05-22 12:20:00,46.67,46.68,46.65,46.67,64900.0,24.4526,24.4578,24.4421,24.4526,64900.0
2014-05-22 12:30:00,46.68,46.69,46.65,46.68,35400.0,24.4578,24.463,24.4421,24.4578,35400.0
2014-05-22 12:40:00,46.69,46.69,46.65,46.65,58900.0,24.463,24.463,24.4421,24.4421,58900.0
2014-05-22 12:50:00,46.66,46.67,46.63,46.66,77500.0,24.4473,24.4526,24.4316,24.4473,77500.0
2014-05-22 13:00:00,46.67,46.7,46.65,46.66,49300.0,24.4526,24.4683,24.4421,24.4473,49300.0
2014-05-22 13:10:00,46.66,46.67,46.63,46.64,53400.0,24.4473,24.4526,24.4316,24.4368,53400.0
2014-05-22 13:20:00,46.64,46.71,46.63,46.68,53500.0,24.4368,24.4735,24.4316,24.4578,53500.0
2014-05-22 13:30:00,46.68,46.68,46.65,46.66,49900.0,24.4578,24.4578,24.4421,24.4473,49900.0
2014-05-22 13:40:00,46.65,46.67,46.64,46.66,173000.0,24.4421,24.4526,24.4368,24.4473,173000.0
2014-05-22 13:50:00,46.67,46.69,46.65,46.68,61100.0,24.4526,24.463,24.4421,24.4578,61100.0
2014-05-22 14:00:00,46.69,46.69,46.65,46.65,55600.0,24.463,24.463,24.4421,24.4421,55600.0
2014-05-22 14:10:00,46.66,46.7,46.65,46.69,36300.0,24.4473,24.4683,24.4421,24.463,36300.0
2014-05-22 14:20:00,46.69,46.7,46.67,46.7,45900.0,24.463,24.4683,24.4526,24.4683,45900.0
2014-05-22 14:30:00,46.7,46.78,46.7,46.77,51800.0,24.4683,24.5102,24.4683,24.505,51800.0
2014-05-22 14:40:00,46.77,46.8,46.76,46.76,63300.0,24.505,24.5207,24.4997,24.4997,63300.0
2014-05-22 14:50:00,46.76,46.8,46.76,46.77,55800.0,24.4997,24.5207,24.4997,24.505,55800.0
2014-05-22 15:00:00,46.77,46.79,46.69,46.69,89300.0,24.505,24.5154,24.463,24.463,89300.0
2014-05-22 15:10:00,46.69,46.7,46.65,46.7,54800.0,24.463,24.4683,24.4421,24.4683,54800.0
2014-05-22 15:20:00,46.69,46.7,46.65,46.66,69500.0,24.463,24.4683,24.4421,24.4473,69500.0
2014-05-22 15:30:00,46.67,46.76,46.66,46.74,92700.0,24.4526,24.4997,24.4473,24.4892,92700.0
2014-05-22 15:40:00,46.74,46.75,46.65,46.66,193800.0,24.4892,24.4945,24.4421,24.4473,193800.0
2014-05-22 15:50:00,46.66,46.71,46.65,46.68,366300.0,24.4473,24.4735,24.4421,24.4578,366300.0
2014-05-23 09:30:00,46.77,46.84,46.7,46.73,64300.0,24.505,24.5416,24.4683,24.484,64300.0
2014-05-23 09:40:00,46.72,46.84,46.71,46.76,50600.0,24.4788,24.5416,24.4735,24.4997,50600.0
2014-05-23 09:50:00,46.77,46.79,46.72,46.72,44400.0,24.505,24.5154,24.4788,24.4788,44400.0
2014-05-23 10:00:00,46.72,46.87,46.69,46.83,66800.0,24.4788,24.5574,24.463,24.5364,66800.0
2014-05-23 10:10:00,46.83,46.83,46.69,46.69,54300.0,24.5364,24.5364,24.463,24.463,54300.0
2014-05-23 10:20:00,46.68,46.75,46.68,46.74,51700.0,24.4578,24.4945,24.4578,24.4892,51700.0
2014-05-23 10:30:00,46.73,46.78,46.73,46.75,62200.0,24.484,24.5102,24.484,24.4945,62200.0
2014-05-23 10:40:00,46.75,46.77,46.74,46.74,37600.0,24.4945,24.505,24.4892,24.4892,37600.0
2014-05-23 10:50:00,46.75,46.82,46.73,46.82,91300.0,24.4945,24.5312,24.484,24.5312,91300.0
2014-05-23 11:00:00,46.82,46.87,46.77,46.84,51700.0,24.5312,24.5574,24.505,24.5416,51700.0
2014-05-23 11:10:00,46.83,46.88,46.83,46.88,48000.0,24.5364,24.5626,24.5364,24.5626,48000.0
2014-05-23 11:20:00,46.88,46.88,46.81,46.82,64200.0,24.5626,24.5626,24.5259,24.5312,64200.0
2014-05-23 11:30:00,46.82,46.82,46.72,46.73,73600.0,24.5312,24.5312,24.4788,24.484,73600.0
2014-05-23 11:40:00,46.73,46.87,46.73,46.87,33700.0,24.484,24.5574,24.484,24.5574,33700.0
2014-05-23 11:50:00,46.87,46.91,46.87,46.89,30100.0,24.5574,24.5783,24.5574,24.5678,30100.0
2014-05-23 12:00:00,46.9,46.91,46.87,46.88,40300.0,24.5731,24.5783,24.5574,24.5626,40300.0
2014-05-23 12:10:00,46.88,46.88,46.79,46.8,49100.0,24.5626,24.5626,24.5154,24.5207,49100.0
2014-05-23 12:20:00,46.79,46.8,46.76,46.77,45100.0,24.5154,24.5207,24.4997,24.505,45100.0
2014-05-23 12:30:00,46.76,46.79,46.76,46.76,28600.0,24.4997,24.5154,24.4997,24.4997,28600.0
2014-05-23 12:40:00,46.77,46.82,46.76,46.8,33500.0,24.505,24.5312,24.4997,24.5207,33500.0
2014-05-23 12:50:00,46.81,46.81,46.77,46.77,54100.0,24.5259,24.5259,24.505,24.505,54100.0
2014-05-23 13:00:00,46.78,46.79,46.77,46.77,56100.0,24.5102,24.5154,24.505,24.505,56100.0
2014-05-23 13:10:00,46.77,46.8,46.75,46.77,50700.0,24.505,24.5207,24.4945,24.505,50700.0
2014-05-23 13:20:00,46.78,46.82,46.76,46.77,38300.0,24.5102,24.5312,24.4997,24.505,38300.0
2014-05-23 13:30:00,46.77,46.85,46.77,46.82,51600.0,24.505,24.5469,24.505,24.5312,51600.0
2014-05-23 13:40:00,46.82,46.86,46.77,46.86,67200.0,24.5312,24.5521,24.505,24.5521,67200.0
2014-05-23 13:50:00,46.87,46.89,46.81,46.85,43100.0,24.5574,24.5678,24.5259,24.5469,43100.0
2014-05-23 14:00:00,46.86,46.87,46.82,46.83,69700.0,24.5521,24.5574,24.5312,24.5364,69700.0
2014-05-23 14:10:00,46.83,46.83,46.74,46.76,74400.0,24.5364,24.5364,24.4892,24.4997,74400.0
2014-05-23 14:20:00,46.75,46.8,46.74,46.79,54800.0,24.4945,24.5207,24.4892,24.5154,54800.0
2014-05-23 14:30:00,46.8,46.81,46.75,46.8,202200.0,24.5207,24.5259,24.4945,24.5207,202200.0
2014-05-23 14:40:00,46.79,46.84,46.76,46.82,60400.0,24.5154,24.5416,24.4997,24.5312,60400.0
2014-05-23 14:50:00,46.83,46.87,46.8,46.84,53200.0,24.5364,24.5574,24.5207,24.5416,53200.0
2014-05-23 15:00:00,46.84,46.84,46.79,46.84,60200.0,24.5416,24.5416,24.5154,24.5416,60200.0
2014-05-23 15:10:00,46.84,46.86,46.79,46.8,62300.0,24.5416,24.5521,24.5154,24.5207,62300.0
2014-05-23 15:20:00,46.79,46.85,46.79,46.84,66500.0,24.5154,24.5469,24.5154,24.5416,66500.0
2014-05-23 15:30:00,46.84,46.9,46.83,46.89,65500.0,24.5416,24.5731,24.5364,24.5678,65500.0
2014-05-23 15:40:00,46.88,46.9,46.87,46.9,130600.0,24.5626,24.5731,24.5574,24.5731,130600.0
2014-05-23 15:50:00,46.9,46.92,46.87,46.88,281600.0,24.5731,24.5835,24.5574,24.5626,281600.0
2014-05-27 09:30:00,47.0,47.11,46.8,46.83,112900.0,24.6255,24.6831,24.5207,24.5364,112900.0
2014-05-27 09:40:00,46.8,46.89,46.77,46.77,53200.0,24.5207,24.5678,24.505,24.505,53200.0
2014-05-27 09:50:00,46.78,46.8,46.68,46.69,45200.0,24.5102,24.5207,24.4578,24.463,45200.0
2014-05-27 10:00:00,46.69,46.77,46.61,46.66,157100.0,24.463,24.505,24.4211,24.4473,157100.0
2014-05-27 10:10:00,46.66,46.71,46.6,46.68,191500.0,24.4473,24.4735,24.4159,24.4578,191500.0
2014-05-27 10:20:00,46.69,46.77,46.67,46.77,29800.0,24.463,24.505,24.4526,24.505,29800.0
2014-05-27 10:30:00,46.77,46.77,46.7,46.72,35200.0,24.505,24.505,24.4683,24.4788,35200.0
2014-05-27 10:40:00,46.71,46.72,46.6,46.65,49500.0,24.4735,24.4788,24.4159,24.4421,49500.0
2014-05-27 10:50:00,46.65,46.65,46.55,46.55,52100.0,24.4421,24.4421,24.3897,24.3897,52100.0
2014-05-27 11:00:00,46.56,46.59,46.55,46.56,39100.0,24.3949,24.4106,24.3897,24.3949,39100.0
2014-05-27 11:10:00,46.56,46.61,46.56,46.6,126100.0,24.3949,24.4211,24.3949,24.4159,126100.0
2014-05-27 11:20:00,46.6,46.63,46.59,46.63,103800.0,24.4159,24.4316,24.4106,24.4316,103800.0
2014-05-27 11:30:00,46.63,46.75,46.62,46.75,103000.0,24.4316,24.4945,24.4264,24.4945,103000.0
2014-05-27 11:40:00,46.75,46.77,46.69,46.75,36000.0,24.4945,24.505,24.463,24.4945,36000.0
2014-05-27 11:50:00,46.76,46.76,46.71,46.76,61700.0,24.4997,24.4997,24.4735,24.4997,61700.0
2014-05-27 12:00:00,46.74,46.75,46.73,46.73,132900.0,24.4892,24.4945,24.484,24.484,132900.0
2014-05-27 12:10:00,46.73,46.77,46.72,46.73,51800.0,24.484,24.505,24.4788,24.484,51800.0
2014-05-27 12:20:00,46.73,46.75,46.7,46.72,73200.0,24.484,24.4945,24.4683,24.4788,73200.0
2014-05-27 12:30:00,46.72,46.77,46.7,46.75,29100.0,24.4788,24.505,24.4683,24.4945,29100.0
2014-05-27 12:40:00,46.75,46.78,46.75,46.77,23300.0,24.4945,24.5102,24.4945,24.505,23300.0
2014-05-27 12:50:00,46.77,46.79,46.75,46.78,31400.0,24.505,24.5154,24.4945,24.5102,31400.0
2014-05-27 13:00:00,46.78,46.8,46.76,46.78,22500.0,24.5102,24.5207,24.4997,24.5102,22500.0
2014-05-27 13:10:00,46.79,46.87,46.78,46.84,55900.0,24.5154,24.5574,24.5102,24.5416,55900.0
2014-05-27 13:20:00,46.84,46.85,46.77,46.78,45600.0,24.5416,24.5469,24.505,24.5102,45600.0
2014-05-27 13:30:00,46.78,46.85,46.78,46.84,56900.0,24.5102,24.5469,24.5102,24.5416,56900.0
2014-05-27 13:40:00,46.85,46.89,46.84,46.86,18800.0,24.5469,24.5678,24.5416,24.5521,18800.0
2014-05-27 13:50:00,46.85,46.88,46.83,46.84,36100.0,24.5469,24.5626,24.5364,24.5416,36100.0
2014-05-27 14:00:00,46.84,46.85,46.82,46.84,46100.0,24.5416,24.5469,24.5312,24.5416,46100.0
2014-05-27 14:10:00,46.84,46.85,46.83,46.84,32600.0,24.5416,24.5469,24.5364,24.5416,32600.0
2014-05-27 14:20:00,46.84,46.85,46.82,46.83,33500.0,24.5416,24.5469,24.5312,24.5364,33500.0
2014-05-27 14:30:00,46.82,46.83,46.8,46.8,47600.0,24.5312,24.5364,24.5207,24.5207,47600.0
2014-05-27 14:40:00,46.79,46.81,46.78,46.78,48300.0,24.5154,24.5259,24.5102,24.5102,48300.0
2014-05-27 14:50:00,46.78,46.79,46.77,46.79,49300.0,24.5102,24.5154,24.505,24.5154,49300.0
2014-05-27 15:00:00,46.79,46.83,46.78,46.83,91400.0,24.5154,24.5364,24.5102,24.5364,91400.0
2014-05-27 15:10:00,46.83,46.84,46.81,46.83,53000.0,24.5364,24.5416,24.5259,24.5364,53000.0
2014-05-27 15:20:00,46.82,46.91,46.82,46.91,103300.0,24.5312,24.5783,24.5312,24.5783,103300.0
2014-05-27 15:30:00,46.9,46.92,46.86,46.88,638500.0,24.5731,24.5835,24.5521,24.5626,638500.0
2014-05-27 15:40:00,46.88,46.89,46.81,46.81,364000.0,24.5626,24.5678,24.5259,24.5259,364000.0
2014-05-27 15:50:00,46.82,46.85,46.79,46.83,425700.0,24.5312,24.5469,24.5154,24.5364,425700.0
2014-05-28 09:30:00,46.84,46.92,46.65,46.73,127400.0,24.5416,24.5835,24.4421,24.484,127400.0
2014-05-28 09:40:00,46.73,46.82,46.71,46.78,99200.0,24.484,24.5312,24.4735,24.5102,99200.0
2014-05-28 09:50:00,46.77,46.8,46.59,46.59,93400.0,24.505,24.5207,24.4106,24.4106,93400.0
2014-05-28 10:00:00,46.59,46.66,46.54,46.54,96200.0,24.4106,24.4473,24.3844,24.3844,96200.0
2014-05-28 10:10:00,46.54,46.56,46.5,46.5,81700.0,24.3844,24.3949,24.3635,24.3635,81700.0
2014-05-28 10:20:00,46.5,46.54,46.43,46.48,96500.0,24.3635,24.3844,24.3268,24.353,96500.0
2014-05-28 10:30:00,46.48,46.53,46.43,46.45,91100.0,24.353,24.3792,24.3268,24.3373,91100.0
2014-05-28 10:40:00,46.44,46.46,46.32,46.32,112300.0,24.3321,24.3425,24.2692,24.2692,112300.0
2014-05-28 10:50:00,46.33,46.45,46.32,46.45,183700.0,24.2744,24.3373,24.2692,24.3373,183700.0
2014-05-28 11:00:00,46.45,46.6,46.44,46.6,48000.0,24.3373,24.4159,24.3321,24.4159,48000.0
2014-05-28 11:10:00,46.6,46.76,46.59,46.71,52700.0,24.4159,24.4997,24.4106,24.4735,52700.0
2014-05-28 11:20:00,46.71,46.73,46.66,46.69,57000.0,24.4735,24.484,24.4473,24.463,57000.0
2014-05-28 11:30:00,46.69,46.74,46.62,46.73,45400.0,24.463,24.4892,24.4264,24.484,45400.0
2014-05-28 11:40:00,46.73,46.79,46.7,46.76,38700.0,24.484,24.5154,24.4683,24.4997,38700.0
2014-05-28 11:50:00,46.76,46.8,46.75,46.75,24900.0,24.4997,24.5207,24.4945,24.4945,24900.0
2014-05-28 12:00:00,46.75,46.76,46.72,46.73,37300.0,24.4945,24.4997,24.4788,24.484,37300.0
2014-05-28 12:10:00,46.72,46.73,46.66,46.66,54700.0,24.4788,24.484,24.4473,24.4473,54700.0
2014-05-28 12:20:00,46.66,46.69,46.61,46.66,47100.0,24.4473,24.463,24.4211,24.4473,47100.0
2014-05-28 12:30:00,46.66,46.69,46.63,46.64,43000.0,24.4473,24.463,24.4316,24.4368,43000.0
2014-05-28 12:40:00,46.65,46.7,46.63,46.65,35000.0,24.4421,24.4683,24.4316,24.4421,35000.0
2014-05-28 12:50:00,46.65,46.71,46.64,46.67,39800.0,24.4421,24.4735,24.4368,24.4526,39800.0
2014-05-28 13:00:00,46.68,46.68,46.65,46.68,17600.0,24.4578,24.4578,24.4421,24.4578,17600.0
2014-05-28 13:10:00,46.68,46.73,46.67,46.68,36200.0,24.4578,24.484,24.4526,24.4578,36200.0
2014-05-28 13:20:00,46.69,46.73,46.66,46.66,83600.0,24.463,24.484,24.4473,24.4473,83600.0
2014-05-28 13:30:00,46.66,46.72,46.65,46.68,74700.0,24.4473,24.4788,24.4421,24.4578,74700.0
2014-05-28 13:40:00,46.69,46.74,46.68,46.71,76800.0,24.463,24.4892,24.4578,24.4735,76800.0
2014-05-28 13:50:00,46.71,46.76,46.7,46.71,95900.0,24.4735,24.4997,24.4683,24.4735,95900.0
2014-05-28 14:00:00,46.71,46.76,46.69,46.73,80500.0,24.4735,24.4997,24.463,24.484,80500.0
2014-05-28 14:10:00,46.73,46.75,46.7,46.73,90000.0,24.484,24.4945,24.4683,24.484,90000.0
2014-05-28 14:20:00,46.73,46.77,46.71,46.76,52800.0,24.484,24.505,24.4735,24.4997,52800.0
2014-05-28 14:30:00,46.75,46.76,46.7,46.71,51800.0,24.4945,24.4997,24.4683,24.4735,51800.0
2014-05-28 14:40:00,46.71,46.8,46.7,46.78,73000.0,24.4735,24.5207,24.4683,24.5102,73000.0
2014-05-28 14:50:00,46.77,46.78,46.71,46.78,57700.0,24.505,24.5102,24.4735,24.5102,57700.0
2014-05-28 15:00:00,46.78,46.81,46.77,46.8,41000.0,24.5102,24.5259,24.505,24.5207,41000.0
2014-05-28 15:10:00,46.8,46.82,46.79,46.81,62500.0,24.5207,24.5312,24.5154,24.5259,62500.0
2014-05-28 15:20:00,46.81,46.82,46.77,46.78,78800.0,24.5259,24.5312,24.505,24.5102,78800.0
2014-05-28 15:30:00,46.78,46.81,46.78,46.78,90100.0,24.5102,24.5259,24.5102,24.5102,90100.0
2014-05-28 15:40:00,46.79,46.79,46.74,46.75,217400.0,24.5154,24.5154,24.4892,24.4945,217400.0
2014-05-28 15:50:00,46.76,46.76,46.69,46.7,506000.0,24.4997,24.4997,24.463,24.4683,506000.0
2014-05-29 09:30:00,46.87,46.94,46.82,46.92,65000.0,24.5574,24.594,24.5312,24.5835,65000.0
2014-05-29 09:40:00,46.92,46.98,46.86,46.95,152400.0,24.5835,24.615,24.5521,24.5993,152400.0
2014-05-29 09:50:00,46.95,46.96,46.77,46.8,101900.0,24.5993,24.6045,24.505,24.5207,101900.0
2014-05-29 10:00:00,46.79,46.79,46.62,46.63,59000.0,24.5154,24.5154,24.4264,24.4316,59000.0
2014-05-29 10:10:00,46.63,46.74,46.6,46.74,61800.0,24.4316,24.4892,24.4159,24.4892,61800.0
2014-05-29 10:20:00,46.73,46.75,46.62,46.68,49900.0,24.484,24.4945,24.4264,24.4578,49900.0
2014-05-29 10:30:00,46.67,46.68,46.59,46.61,83400.0,24.4526,24.4578,24.4106,24.4211,83400.0
2014-05-29 10:40:00,46.61,46.78,46.61,46.78,30900.0,24.4211,24.5102,24.4211,24.5102,30900.0
2014-05-29 10:50:00,46.78,46.81,46.7,46.8,109300.0,24.5102,24.5259,24.4683,24.5207,109300.0
2014-05-29 11:00:00,46.8,46.8,46.66,46.66,131700.0,24.5207,24.5207,24.4473,24.4473,131700.0
2014-05-29 11:10:00,46.66,46.68,46.62,46.64,124400.0,24.4473,24.4578,24.4264,24.4368,124400.0
2014-05-29 11:20:00,46.65,46.7,46.64,46.67,84300.0,24.4421,24.4683,24.4368,24.4526,84300.0
2014-05-29 11:30:00,46.67,46.73,46.66,46.73,42900.0,24.4526,24.484,24.4473,24.484,42900.0
2014-05-29 11:40:00,46.74,46.77,46.66,46.66,32300.0,24.4892,24.505,24.4473,24.4473,32300.0
2014-05-29 11:50:00,46.66,46.67,46.61,46.62,26500.0,24.4473,24.4526,24.4211,24.4264,26500.0
2014-05-29 12:00:00,46.63,46.74,46.63,46.72,30200.0,24.4316,24.4892,24.4316,24.4788,30200.0
2014-05-29 12:10:00,46.72,46.72,46.63,46.64,35800.0,24.4788,24.4788,24.4316,24.4368,35800.0
2014-05-29 12:20:00,46.65,46.66,46.58,46.59,37400.0,24.4421,24.4473,24.4054,24.4106,37400.0
2014-05-29 12:30:00,46.6,46.67,46.59,46.66,20000.0,24.4159,24.4526,24.4106,24.4473,20000.0
2014-05-29 12:40:00,46.66,46.66,46.59,46.59,48900.0,24.4473,24.4473,24.4106,24.4106,48900.0
2014-05-29 12:50:00,46.59,46.65,46.59,46.63,25000.0,24.4106,24.4421,24.4106,24.4316,25000.0
2014-05-29 13:00:00,46.62,46.65,46.62,46.65,21900.0,24.4264,24.4421,24.4264,24.4421,21900.0
2014-05-29 13:10:00,46.64,46.68,46.64,46.68,16200.0,24.4368,24.4578,24.4368,24.4578,16200.0
2014-05-29 13:20:00,46.68,46.7,46.63,46.64,41800.0,24.4578,24.4683,24.4316,24.4368,41800.0
2014-05-29 13:30:00,46.64,46.64,46.59,46.63,22700.0,24.4368,24.4368,24.4106,24.4316,22700.0
2014-05-29 13:40:00,46.63,46.64,46.6,46.64,49500.0,24.4316,24.4368,24.4159,24.4368,49500.0
2014-05-29 13:50:00,46.63,46.66,46.62,46.62,14100.0,24.4316,24.4473,24.4264,24.4264,14100.0
2014-05-29 14:00:00,46.62,46.63,46.57,46.58,27000.0,24.4264,24.4316,24.4002,24.4054,27000.0
2014-05-29 14:10:00,46.58,46.62,46.57,46.59,26000.0,24.4054,24.4264,24.4002,24.4106,26000.0
2014-05-29 14:20:00,46.59,46.61,46.54,46.54,84200.0,24.4106,24.4211,24.3844,24.3844,84200.0
2014-05-29 14:30:00,46.55,46.56,46.5,46.55,129100.0,24.3897,24.3949,24.3635,24.3897,129100.0
2014-05-29 14:40:00,46.55,46.56,46.49,46.5,170300.0,24.3897,24.3949,24.3583,24.3635,170300.0
2014-05-29 14:50:00,46.51,46.58,46.49,46.52,112000.0,24.3687,24.4054,24.3583,24.374,112000.0
2014-05-29 15:00:00,46.53,46.6,46.52,46.6,113700.0,24.3792,24.4159,24.374,24.4159,113700.0
2014-05-29 15:10:00,46.59,46.6,46.59,46.59,88600.0,24.4106,24.4159,24.4106,24.4106,88600.0
2014-05-29 15:20:00,46.6,46.62,46.59,46.6,171300.0,24.4159,24.4264,24.4106,24.4159,171300.0
2014-05-29 15:30:00,46.61,46.68,46.6,46.68,120100.0,24.4211,24.4578,24.4159,24.4578,120100.0
2014-05-29 15:40:00,46.67,46.76,46.67,46.75,148600.0,24.4526,24.4997,24.4526,24.4945,148600.0
2014-05-29 15:50:00,46.76,46.79,46.75,46.77,240700.0,24.4997,24.5154,24.4945,24.505,240700.0
2014-05-30 09:30:00,46.73,46.98,46.72,46.88,99600.0,24.484,24.615,24.4788,24.5626,99600.0
2014-05-30 09:40:00,46.88,46.88,46.74,46.86,47400.0,24.5626,24.5626,24.4892,24.5521,47400.0
2014-05-30 09:50:00,46.86,46.86,46.77,46.83,53200.0,24.5521,24.5521,24.505,24.5364,53200.0
2014-05-30 10:00:00,46.83,46.96,46.8,46.94,87300.0,24.5364,24.6045,24.5207,24.594,87300.0
2014-05-30 10:10:00,46.93,47.0,46.91,46.98,82400.0,24.5888,24.6255,24.5783,24.615,82400.0
2014-05-30 10:20:00,46.97,47.01,46.94,46.98,72400.0,24.6097,24.6307,24.594,24.615,72400.0
2014-05-30 10:30:00,46.97,46.99,46.92,46.93,63500.0,24.6097,24.6202,24.5835,24.5888,63500.0
2014-05-30 10:40:00,46.94,46.94,46.91,46.93,36600.0,24.594,24.594,24.5783,24.5888,36600.0
2014-05-30 10:50:00,46.93,46.93,46.85,46.85,45600.0,24.5888,24.5888,24.5469,24.5469,45600.0
2014-05-30 11:00:00,46.86,46.93,46.86,46.91,33600.0,24.5521,24.5888,24.5521,24.5783,33600.0
2014-05-30 11:10:00,46.9,46.94,46.9,46.91,57800.0,24.5731,24.594,24.5731,24.5783,57800.0
2014-05-30 11:20:00,46.91,46.92,46.87,46.87,49300.0,24.5783,24.5835,24.5574,24.5574,49300.0
2014-05-30 11:30:00,46.87,46.93,46.87,46.9,42200.0,24.5574,24.5888,24.5574,24.5731,42200.0
2014-05-30 11:40:00,46.9,46.92,46.89,46.91,40900.0,24.5731,24.5835,24.5678,24.5783,40900.0
2014-05-30 11:50:00,46.91,46.94,46.9,46.92,26900.0,24.5783,24.594,24.5731,24.5835,26900.0
2014-05-30 12:00:00,46.92,46.93,46.84,46.87,26100.0,24.5835,24.5888,24.5416,24.5574,26100.0
2014-05-30 12:10:00,46.87,46.87,46.83,46.86,66700.0,24.5574,24.5574,24.5364,24.5521,66700.0
2014-05-30 12:20:00,46.85,46.86,46.83,46.84,32200.0,24.5469,24.5521,24.5364,24.5416,32200.0
2014-05-30 12:30:00,46.84,46.85,46.81,46.82,20200.0,24.5416,24.5469,24.5259,24.5312,20200.0
2014-05-30 12:40:00,46.82,46.83,46.8,46.81,31800.0,24.5312,24.5364,24.5207,24.5259,31800.0
2014-05-30 12:50:00,46.8,46.83,46.79,46.8,28900.0,24.5207,24.5364,24.5154,24.5207,28900.0
2014-05-30 13:00:00,46.8,46.84,46.8,46.84,40400.0,24.5207,24.5416,24.5207,24.5416,40400.0
2014-05-30 13:10:00,46.83,46.89,46.83,46.86,18800.0,24.5364,24.5678,24.5364,24.5521,18800.0
2014-05-30 13:20:00,46.86,46.87,46.81,46.82,24000.0,24.5521,24.5574,24.5259,24.5312,24000.0
2014-05-30 13:30:00,46.82,46.84,46.79,46.82,30700.0,24.5312,24.5416,24.5154,24.5312,30700.0
2014-05-30 13:40:00,46.83,46.92,46.82,46.92,68500.0,24.5364,24.5835,24.5312,24.5835,68500.0
2014-05-30 13:50:00,46.92,46.92,46.88,46.88,27200.0,24.5835,24.5835,24.5626,24.5626,27200.0
2014-05-30 14:00:00,46.88,46.93,46.88,46.91,39800.0,24.5626,24.5888,24.5626,24.5783,39800.0
2014-05-30 14:10:00,46.91,46.92,46.91,46.91,38300.0,24.5783,24.5835,24.5783,24.5783,38300.0
2014-05-30 14:20:00,46.91,47.0,46.91,46.98,36600.0,24.5783,24.6255,24.5783,24.615,36600.0
2014-05-30 14:30:00,46.98,46.98,46.95,46.97,39700.0,24.615,24.615,24.5993,24.6097,39700.0
2014-05-30 14:40:00,46.97,46.99,46.95,46.96,58100.0,24.6097,24.6202,24.5993,24.6045,58100.0
2014-05-30 14:50:00,46.97,46.98,46.91,46.91,27100.0,24.6097,24.615,24.5783,24.5783,27100.0
2014-05-30 15:00:00,46.91,46.92,46.89,46.89,43600.0,24.5783,24.5835,24.5678,24.5678,43600.0
2014-05-30 15:10:00,46.89,46.93,46.89,46.9,74900.0,24.5678,24.5888,24.5678,24.5731,74900.0
2014-05-30 15:20:00,46.9,46.97,46.89,46.97,122900.0,24.5731,24.6097,24.5678,24.6097,122900.0
2014-05-30 15:30:00,46.97,46.99,46.95,46.95,122900.0,24.6097,24.6202,24.5993,24.5993,122900.0
2014-05-30 15:40:00,46.96,46.96,46.89,46.91,365100.0,24.6045,24.6045,24.5678,24.5783,365100.0
2014-05-30 15:50:00,46.91,46.96,46.88,46.96,671200.0,24.5783,24.6045,24.5626,24.6045,671200.0
2014-06-02 09:30:00,46.95,47.08,46.94,47.03,120100.0,24.5993,24.6674,24.594,24.6412,120100.0
2014-06-02 09:40:00,47.02,47.05,46.91,46.93,98700.0,24.6359,24.6517,24.5783,24.5888,98700.0
2014-06-02 09:50:00,46.94,46.95,46.84,46.84,39700.0,24.594,24.5993,24.5416,24.5416,39700.0
2014-06-02 10:00:00,46.83,46.91,46.79,46.85,64000.0,24.5364,24.5783,24.5154,24.5469,64000.0
2014-06-02 10:10:00,46.86,46.94,46.85,46.9,27700.0,24.5521,24.594,24.5469,24.5731,27700.0
2014-06-02 10:20:00,46.89,46.93,46.86,46.9,64400.0,24.5678,24.5888,24.5521,24.5731,64400.0
2014-06-02 10:30:00,46.89,46.91,46.84,46.87,55400.0,24.5678,24.5783,24.5416,24.5574,55400.0
2014-06-02 10:40:00,46.87,46.87,46.8,46.81,54600.0,24.5574,24.5574,24.5207,24.5259,54600.0
2014-06-02 10:50:00,46.81,46.81,46.76,46.79,61100.0,24.5259,24.5259,24.4997,24.5154,61100.0
2014-06-02 11:00:00,46.8,46.93,46.8,46.92,94900.0,24.5207,24.5888,24.5207,24.5835,94900.0
2014-06-02 11:10:00,46.92,46.96,46.9,46.93,31600.0,24.5835,24.6045,24.5731,24.5888,31600.0
2014-06-02 11:20:00,46.93,46.99,46.9,46.96,57300.0,24.5888,24.6202,24.5731,24.6045,57300.0
2014-06-02 11:30:00,46.97,46.97,46.92,46.94,43300.0,24.6097,24.6097,24.5835,24.594,43300.0
2014-06-02 11:40:00,46.93,46.96,46.91,46.94,52200.0,24.5888,24.6045,24.5783,24.594,52200.0
2014-06-02 11:50:00,46.94,46.95,46.86,46.86,59300.0,24.594,24.5993,24.5521,24.5521,59300.0
2014-06-02 12:00:00,46.85,46.86,46.81,46.81,36600.0,24.5469,24.5521,24.5259,24.5259,36600.0
2014-06-02 12:10:00,46.81,46.82,46.78,46.78,31000.0,24.5259,24.5312,24.5102,24.5102,31000.0
2014-06-02 12:20:00,46.78,46.85,46.77,46.84,45800.0,24.5102,24.5469,24.505,24.5416,45800.0
2014-06-02 12:30:00,46.84,46.85,46.76,46.77,39800.0,24.5416,24.5469,24.4997,24.505,39800.0
2014-06-02 12:40:00,46.77,46.78,46.74,46.75,64900.0,24.505,24.5102,24.4892,24.4945,64900.0
2014-06-02 12:50:00,46.75,46.76,46.73,46.76,31900.0,24.4945,24.4997,24.484,24.4997,31900.0
2014-06-02 13:00:00,46.76,46.76,46.69,46.72,57900.0,24.4997,24.4997,24.463,24.4788,57900.0
2014-06-02 13:10:00,46.72,46.8,46.72,46.8,56500.0,24.4788,24.5207,24.4788,24.5207,56500.0
2014-06-02 13:20:00,46.8,46.87,46.78,46.85,60100.0,24.5207,24.5574,24.5102,24.5469,60100.0
2014-06-02 13:30:00,46.84,46.87,46.82,46.87,40100.0,24.5416,24.5574,24.5312,24.5574,40100.0
2014-06-02 13:40:00,46.87,46.94,46.86,46.94,34300.0,24.5574,24.594,24.5521,24.594,34300.0
2014-06-02 13:50:00,46.94,46.98,46.93,46.98,47400.0,24.594,24.615,24.5888,24.615,47400.0
2014-06-02 14:00:00,46.98,47.02,46.96,47.0,85100.0,24.615,24.6359,24.6045,24.6255,85100.0
2014-06-02 14:10:00,47.01,47.02,46.96,47.0,95700.0,24.6307,24.6359,24.6045,24.6255,95700.0
2014-06-02 14:20:00,47.0,47.01,46.99,46.99,16500.0,24.6255,24.6307,24.6202,24.6202,16500.0
2014-06-02 14:30:00,47.0,47.0,46.98,46.98,54600.0,24.6255,24.6255,24.615,24.615,54600.0
2014-06-02 14:40:00,46.98,46.98,46.96,46.97,58000.0,24.615,24.615,24.6045,24.6097,58000.0
2014-06-02 14:50:00,46.97,46.97,46.94,46.94,28300.0,24.6097,24.6097,24.594,24.594,28300.0
2014-06-02 15:00:00,46.94,46.95,46.88,46.89,56600.0,24.594,24.5993,24.5626,24.5678,56600.0
2014-06-02 15:10:00,46.88,46.91,46.85,46.89,49500.0,24.5626,24.5783,24.5469,24.5678,49500.0
2014-06-02 15:20:00,46.89,46.9,46.82,46.82,40800.0,24.5678,24.5731,24.5312,24.5312,40800.0
2014-06-02 15:30:00,46.82,46.87,46.82,46.84,51500.0,24.5312,24.5574,24.5312,24.5416,51500.0
2014-06-02 15:40:00,46.85,46.91,46.84,46.87,154400.0,24.5469,24.5783,24.5416,24.5574,154400.0
2014-06-02 15:50:00,46.87,46.94,46.86,46.9,447500.0,24.5574,24.594,24.5521,24.5731,447500.0
2014-06-03 09:30:00,46.88,46.96,46.75,46.89,84100.0,24.5626,24.6045,24.4945,24.5678,84100.0
2014-06-03 09:40:00,46.9,46.9,46.82,46.86,32800.0,24.5731,24.5731,24.5312,24.5521,32800.0
2014-06-03 09:50:00,46.86,46.91,46.76,46.79,43200.0,24.5521,24.5783,24.4997,24.5154,43200.0
2014-06-03 10:00:00,46.8,46.83,46.75,46.79,45800.0,24.5207,24.5364,24.4945,24.5154,45800.0
2014-06-03 10:10:00,46.78,46.79,46.68,46.7,41300.0,24.5102,24.5154,24.4578,24.4683,41300.0
2014-06-03 10:20:00,46.7,46.74,46.67,46.73,33000.0,24.4683,24.4892,24.4526,24.484,33000.0
2014-06-03 10:30:00,46.73,46.79,46.68,46.74,47300.0,24.484,24.5154,24.4578,24.4892,47300.0
2014-06-03 10:40:00,46.75,46.75,46.68,46.7,51400.0,24.4945,24.4945,24.4578,24.4683,51400.0
2014-06-03 10:50:00,46.7,46.79,46.7,46.73,40800.0,24.4683,24.5154,24.4683,24.484,40800.0
2014-06-03 11:00:00,46.73,46.78,46.7,46.74,51600.0,24.484,24.5102,24.4683,24.4892,51600.0
2014-06-03 11:10:00,46.74,46.76,46.73,46.75,18700.0,24.4892,24.4997,24.484,24.4945,18700.0
2014-06-03 11:20:00,46.75,46.79,46.72,46.78,34400.0,24.4945,24.5154,24.4788,24.5102,34400.0
2014-06-03 11:30:00,46.77,46.79,46.74,46.77,38800.0,24.505,24.5154,24.4892,24.505,38800.0
2014-06-03 11:40:00,46.76,46.79,46.73,46.75,49200.0,24.4997,24.5154,24.484,24.4945,49200.0
2014-06-03 11:50:00,46.76,46.79,46.74,46.77,48900.0,24.4997,24.5154,24.4892,24.505,48900.0
2014-06-03 12:00:00,46.77,46.79,46.74,46.74,46300.0,24.505,24.5154,24.4892,24.4892,46300.0
2014-06-03 12:10:00,46.74,46.83,46.73,46.81,22300.0,24.4892,24.5364,24.484,24.5259,22300.0
2014-06-03 12:20:00,46.81,46.84,46.77,46.79,28500.0,24.5259,24.5416,24.505,24.5154,28500.0
2014-06-03 12:30:00,46.79,46.8,46.77,46.77,23600.0,24.5154,24.5207,24.505,24.505,23600.0
2014-06-03 12:40:00,46.77,46.83,46.77,46.83,26400.0,24.505,24.5364,24.505,24.5364,26400.0
2014-06-03 12:50:00,46.83,46.85,46.81,46.85,17500.0,24.5364,24.5469,24.5259,24.5469,17500.0
2014-06-03 13:00:00,46.84,46.86,46.81,46.86,25200.0,24.5416,24.5521,24.5259,24.5521,25200.0
2014-06-03 13:10:00,46.87,46.87,46.83,46.83,51400.0,24.5574,24.5574,24.5364,24.5364,51400.0
2014-06-03 13:20:00,46.84,46.92,46.82,46.92,67500.0,24.5416,24.5835,24.5312,24.5835,67500.0
2014-06-03 13:30:00,46.91,46.92,46.87,46.88,27500.0,24.5783,24.5835,24.5574,24.5626,27500.0
2014-06-03 13:40:00,46.88,46.95,46.88,46.93,26400.0,24.5626,24.5993,24.5626,24.5888,26400.0
2014-06-03 13:50:00,46.93,46.97,46.91,46.91,43600.0,24.5888,24.6097,24.5783,24.5783,43600.0
2014-06-03 14:00:00,46.91,46.95,46.9,46.92,61300.0,24.5783,24.5993,24.5731,24.5835,61300.0
2014-06-03 14:10:00,46.91,46.92,46.84,46.85,47500.0,24.5783,24.5835,24.5416,24.5469,47500.0
2014-06-03 14:20:00,46.84,46.94,46.84,46.94,69400.0,24.5416,24.594,24.5416,24.594,69400.0
2014-06-03 14:30:00,46.93,47.01,46.93,46.98,138600.0,24.5888,24.6307,24.5888,24.615,138600.0
2014-06-03 14:40:00,46.98,47.0,46.93,46.94,176500.0,24.615,24.6255,24.5888,24.594,176500.0
2014-06-03 14:50:00,46.93,46.94,46.85,46.89,91200.0,24.5888,24.594,24.5469,24.5678,91200.0
2014-06-03 15:00:00,46.89,46.89,46.83,46.85,162400.0,24.5678,24.5678,24.5364,24.5469,162400.0
2014-06-03 15:10:00,46.85,46.86,46.84,46.86,71500.0,24.5469,24.5521,24.5416,24.5521,71500.0
2014-06-03 15:20:00,46.86,46.86,46.81,46.84,95500.0,24.5521,24.5521,24.5259,24.5416,95500.0
2014-06-03 15:30:00,46.84,46.85,46.82,46.84,61900.0,24.5416,24.5469,24.5312,24.5416,61900.0
2014-06-03 15:40:00,46.84,46.85,46.82,46.82,93500.0,24.5416,24.5469,24.5312,24.5312,93500.0
2014-06-03 15:50:00,46.83,46.83,46.79,46.83,204800.0,24.5364,24.5364,24.5154,24.5364,204800.0
2014-06-04 09:30:00,46.87,46.91,46.76,46.9,59400.0,24.5574,24.5783,24.4997,24.5731,59400.0
2014-06-04 09:40:00,46.91,47.02,46.86,46.96,51500.0,24.5783,24.6359,24.5521,24.6045,51500.0
2014-06-04 09:50:00,46.97,47.01,46.91,46.92,33800.0,24.6097,24.6307,24.5783,24.5835,33800.0
2014-06-04 10:00:00,46.91,47.0,46.88,46.96,50000.0,24.5783,24.6255,24.5626,24.6045,50000.0
2014-06-04 10:10:00,46.96,47.0,46.89,46.92,61500.0,24.6045,24.6255,24.5678,24.5835,61500.0
2014-06-04 10:20:00,46.91,46.94,46.85,46.86,97400.0,24.5783,24.594,24.5469,24.5521,97400.0
2014-06-04 10:30:00,46.86,46.96,46.86,46.93,72300.0,24.5521,24.6045,24.5521,24.5888,72300.0
2014-06-04 10:40:00,46.92,46.93,46.88,46.88,25900.0,24.5835,24.5888,24.5626,24.5626,25900.0
2014-06-04 10:50:00,46.88,46.96,46.88,46.94,44600.0,24.5626,24.6045,24.5626,24.594,44600.0
2014-06-04 11:00:00,46.94,46.98,46.93,46.97,21100.0,24.594,24.615,24.5888,24.6097,21100.0
2014-06-04 11:10:00,46.98,47.04,46.98,47.0,40100.0,24.615,24.6464,24.615,24.6255,40100.0
2014-06-04 11:20:00,47.01,47.06,47.0,47.06,18600.0,24.6307,24.6569,24.6255,24.6569,18600.0
2014-06-04 11:30:00,47.06,47.1,47.03,47.07,39000.0,24.6569,24.6779,24.6412,24.6621,39000.0
2014-06-04 11:40:00,47.08,47.08,47.06,47.07,17900.0,24.6674,24.6674,24.6569,24.6621,17900.0
2014-06-04 11:50:00,47.06,47.08,47.01,47.01,57000.0,24.6569,24.6674,24.6307,24.6307,57000.0
2014-06-04 12:00:00,47.01,47.07,47.01,47.01,42300.0,24.6307,24.6621,24.6307,24.6307,42300.0
2014-06-04 12:10:00,47.01,47.04,47.0,47.01,45400.0,24.6307,24.6464,24.6255,24.6307,45400.0
2014-06-04 12:20:00,47.01,47.05,46.98,47.01,26300.0,24.6307,24.6517,24.615,24.6307,26300.0
2014-06-04 12:30:00,47.0,47.02,46.99,46.99,151200.0,24.6255,24.6359,24.6202,24.6202,151200.0
2014-06-04 12:40:00,46.99,47.01,46.98,46.99,33500.0,24.6202,24.6307,24.615,24.6202,33500.0
2014-06-04 12:50:00,47.0,47.0,46.96,46.96,36400.0,24.6255,24.6255,24.6045,24.6045,36400.0
2014-06-04 13:00:00,46.96,46.99,46.94,46.97,61600.0,24.6045,24.6202,24.594,24.6097,61600.0
2014-06-04 13:10:00,46.98,47.01,46.95,46.98,46600.0,24.615,24.6307,24.5993,24.615,46600.0
2014-06-04 13:20:00,46.98,47.05,46.97,47.02,53400.0,24.615,24.6517,24.6097,24.6359,53400.0
2014-06-04 13:30:00,47.03,47.05,47.01,47.02,29900.0,24.6412,24.6517,24.6307,24.6359,29900.0
2014-06-04 13:40:00,47.02,47.05,47.01,47.03,40500.0,24.6359,24.6517,24.6307,24.6412,40500.0
2014-06-04 13:50:00,47.02,47.07,47.0,47.05,46800.0,24.6359,24.6621,24.6255,24.6517,46800.0
2014-06-04 14:00:00,47.06,47.07,46.98,46.98,113900.0,24.6569,24.6621,24.615,24.615,113900.0
2014-06-04 14:10:00,46.98,47.01,46.94,46.94,65300.0,24.615,24.6307,24.594,24.594,65300.0
2014-06-04 14:20:00,46.95,46.98,46.9,46.96,79300.0,24.5993,24.615,24.5731,24.6045,79300.0
2014-06-04 14:30:00,46.96,46.98,46.95,46.95,44500.0,24.6045,24.615,24.5993,24.5993,44500.0
2014-06-04 14:40:00,46.95,46.97,46.86,46.87,80800.0,24.5993,24.6097,24.5521,24.5574,80800.0
2014-06-04 14:50:00,46.86,46.93,46.86,46.91,40400.0,24.5521,24.5888,24.5521,24.5783,40400.0
2014-06-04 15:00:00,46.91,46.93,46.88,46.88,57200.0,24.5783,24.5888,24.5626,24.5626,57200.0
2014-06-04 15:10:00,46.88,46.91,46.83,46.84,126200.0,24.5626,24.5783,24.5364,24.5416,126200.0
2014-06-04 15:20:00,46.84,46.93,46.83,46.92,97800.0,24.5416,24.5888,24.5364,24.5835,97800.0
2014-06-04 15:30:00,46.93,46.96,46.91,46.95,54100.0,24.5888,24.6045,24.5783,24.5993,54100.0
2014-06-04 15:40:00,46.96,46.98,46.92,46.93,104700.0,24.6045,24.615,24.5835,24.5888,104700.0
2014-06-04 15:50:00,46.93,46.94,46.88,46.9,320900.0,24.5888,24.594,24.5626,24.5731,320900.0
2014-06-05 09:30:00,46.99,47.17,46.9,47.08,68500.0,24.6202,24.7145,24.5731,24.6674,68500.0
2014-06-05 09:40:00,47.07,47.15,46.99,47.14,42300.0,24.6621,24.7041,24.6202,24.6988,42300.0
2014-06-05 09:50:00,47.14,47.16,47.08,47.14,39300.0,24.6988,24.7093,24.6674,24.6988,39300.0
2014-06-05 10:00:00,47.13,47.24,47.12,47.16,128700.0,24.6936,24.7512,24.6883,24.7093,128700.0
2014-06-05 10:10:00,47.16,47.31,47.16,47.31,176200.0,24.7093,24.7879,24.7093,24.7879,176200.0
2014-06-05 10:20:00,47.31,47.42,47.31,47.37,75100.0,24.7879,24.8455,24.7879,24.8193,75100.0
2014-06-05 10:30:00,47.38,47.38,47.3,47.35,51800.0,24.8246,24.8246,24.7826,24.8088,51800.0
2014-06-05 10:40:00,47.35,47.38,47.28,47.32,78100.0,24.8088,24.8246,24.7722,24.7931,78100.0
2014-06-05 10:50:00,47.32,47.37,47.28,47.37,75100.0,24.7931,24.8193,24.7722,24.8193,75100.0
2014-06-05 11:00:00,47.37,47.38,47.33,47.34,86100.0,24.8193,24.8246,24.7984,24.8036,86100.0
2014-06-05 11:10:00,47.35,47.47,47.33,47.46,89300.0,24.8088,24.8717,24.7984,24.8665,89300.0
2014-06-05 11:20:00,47.45,47.52,47.45,47.47,78200.0,24.8612,24.8979,24.8612,24.8717,78200.0
2014-06-05 11:30:00,47.46,47.5,47.33,47.33,71000.0,24.8665,24.8874,24.7984,24.7984,71000.0
2014-06-05 11:40:00,47.34,47.51,47.34,47.48,81000.0,24.8036,24.8927,24.8036,24.877,81000.0
2014-06-05 11:50:00,47.47,47.51,47.47,47.48,64700.0,24.8717,24.8927,24.8717,24.877,64700.0
2014-06-05 12:00:00,47.48,47.5,47.47,47.49,25600.0,24.877,24.8874,24.8717,24.8822,25600.0
2014-06-05 12:10:00,47.49,47.5,47.39,47.43,40300.0,24.8822,24.8874,24.8298,24.8508,40300.0
2014-06-05 12:20:00,47.42,47.45,47.39,47.45,34800.0,24.8455,24.8612,24.8298,24.8612,34800.0
2014-06-05 12:30:00,47.45,47.5,47.44,47.46,36100.0,24.8612,24.8874,24.856,24.8665,36100.0
2014-06-05 12:40:00,47.45,47.48,47.41,47.44,41700.0,24.8612,24.877,24.8403,24.856,41700.0
2014-06-05 12:50:00,47.43,47.51,47.43,47.48,25800.0,24.8508,24.8927,24.8508,24.877,25800.0
2014-06-05 13:00:00,47.49,47.49,47.43,47.45,38300.0,24.8822,24.8822,24.8508,24.8612,38300.0
2014-06-05 13:10:00,47.44,47.48,47.43,47.47,71200.0,24.856,24.877,24.8508,24.8717,71200.0
2014-06-05 13:20:00,47.47,47.5,47.46,47.49,29400.0,24.8717,24.8874,24.8665,24.8822,29400.0
2014-06-05 13:30:00,47.48,47.49,47.42,47.43,33300.0,24.877,24.8822,24.8455,24.8508,33300.0
2014-06-05 13:40:00,47.44,47.44,47.37,47.4,78000.0,24.856,24.856,24.8193,24.835,78000.0
2014-06-05 13:50:00,47.39,47.46,47.39,47.45,49200.0,24.8298,24.8665,24.8298,24.8612,49200.0
2014-06-05 14:00:00,47.45,47.46,47.43,47.45,37700.0,24.8612,24.8665,24.8508,24.8612,37700.0
2014-06-05 14:10:00,47.45,47.49,47.44,47.49,36200.0,24.8612,24.8822,24.856,24.8822,36200.0
2014-06-05 14:20:00,47.49,47.5,47.45,47.45,67600.0,24.8822,24.8874,24.8612,24.8612,67600.0
2014-06-05 14:30:00,47.45,47.46,47.43,47.45,28700.0,24.8612,24.8665,24.8508,24.8612,28700.0
2014-06-05 14:40:00,47.45,47.46,47.42,47.44,51500.0,24.8612,24.8665,24.8455,24.856,51500.0
2014-06-05 14:50:00,47.44,47.46,47.41,47.41,67000.0,24.856,24.8665,24.8403,24.8403,67000.0
2014-06-05 15:00:00,47.41,47.44,47.4,47.43,42100.0,24.8403,24.856,24.835,24.8508,42100.0
2014-06-05 15:10:00,47.44,47.44,47.4,47.41,40300.0,24.856,24.856,24.835,24.8403,40300.0
2014-06-05 15:20:00,47.4,47.42,47.37,47.41,91600.0,24.835,24.8455,24.8193,24.8403,91600.0
2014-06-05 15:30:00,47.41,47.42,47.39,47.4,79800.0,24.8403,24.8455,24.8298,24.835,79800.0
2014-06-05 15:40:00,47.39,47.4,47.37,47.37,120000.0,24.8298,24.835,24.8193,24.8193,120000.0
2014-06-05 15:50:00,47.37,47.4,47.37,47.38,278700.0,24.8193,24.835,24.8193,24.8246,278700.0
2014-06-06 09:30:00,47.43,47.73,47.4,47.48,184100.0,24.8508,25.0079,24.835,24.877,184100.0
2014-06-06 09:40:00,47.48,47.63,47.45,47.53,144000.0,24.877,24.9555,24.8612,24.9032,144000.0
2014-06-06 09:50:00,47.52,47.61,47.5,47.53,118800.0,24.8979,24.9451,24.8874,24.9032,118800.0
2014-06-06 10:00:00,47.53,47.58,47.51,47.55,54100.0,24.9032,24.9294,24.8927,24.9136,54100.0
2014-06-06 10:10:00,47.55,47.65,47.55,47.63,72300.0,24.9136,24.966,24.9136,24.9555,72300.0
2014-06-06 10:20:00,47.63,47.77,47.63,47.76,63700.0,24.9555,25.0289,24.9555,25.0237,63700.0
2014-06-06 10:30:00,47.76,47.8,47.74,47.78,35300.0,25.0237,25.0446,25.0132,25.0341,35300.0
2014-06-06 10:40:00,47.78,47.79,47.72,47.74,26000.0,25.0341,25.0394,25.0027,25.0132,26000.0
2014-06-06 10:50:00,47.73,47.73,47.7,47.71,43100.0,25.0079,25.0079,24.9922,24.9975,43100.0
2014-06-06 11:00:00,47.7,47.9,47.7,47.9,90200.0,24.9922,25.097,24.9922,25.097,90200.0
2014-06-06 11:10:00,47.9,47.95,47.79,47.79,78800.0,25.097,25.1232,25.0394,25.0394,78800.0
2014-06-06 11:20:00,47.79,47.83,47.78,47.79,31000.0,25.0394,25.0603,25.0341,25.0394,31000.0
2014-06-06 11:30:00,47.8,47.81,47.78,47.81,27300.0,25.0446,25.0499,25.0341,25.0499,27300.0
2014-06-06 11:40:00,47.81,47.83,47.79,47.82,16000.0,25.0499,25.0603,25.0394,25.0551,16000.0
2014-06-06 11:50:00,47.83,47.83,47.78,47.78,48100.0,25.0603,25.0603,25.0341,25.0341,48100.0
2014-06-06 12:00:00,47.78,47.8,47.73,47.73,161100.0,25.0341,25.0446,25.0079,25.0079,161100.0
2014-06-06 12:10:00,47.73,47.75,47.7,47.74,38200.0,25.0079,25.0184,24.9922,25.0132,38200.0
2014-06-06 12:20:00,47.74,47.75,47.71,47.73,80900.0,25.0132,25.0184,24.9975,25.0079,80900.0
2014-06-06 12:30:00,47.72,47.77,47.7,47.71,185400.0,25.0027,25.0289,24.9922,24.9975,185400.0
2014-06-06 12:40:00,47.71,47.75,47.69,47.71,98700.0,24.9975,25.0184,24.987,24.9975,98700.0
2014-06-06 12:50:00,47.71,47.71,47.66,47.68,64700.0,24.9975,24.9975,24.9713,24.9817,64700.0
2014-06-06 13:00:00,47.68,47.68,47.62,47.62,57600.0,24.9817,24.9817,24.9503,24.9503,57600.0
2014-06-06 13:10:00,47.62,47.63,47.59,47.59,56900.0,24.9503,24.9555,24.9346,24.9346,56900.0
2014-06-06 13:20:00,47.59,47.6,47.54,47.57,101300.0,24.9346,24.9398,24.9084,24.9241,101300.0
2014-06-06 13:30:00,47.57,47.62,47.57,47.62,37700.0,24.9241,24.9503,24.9241,24.9503,37700.0
2014-06-06 13:40:00,47.61,47.64,47.59,47.62,50500.0,24.9451,24.9608,24.9346,24.9503,50500.0
2014-06-06 13:50:00,47.62,47.62,47.53,47.53,52800.0,24.9503,24.9503,24.9032,24.9032,52800.0
2014-06-06 14:00:00,47.54,47.55,47.51,47.54,54000.0,24.9084,24.9136,24.8927,24.9084,54000.0
2014-06-06 14:10:00,47.54,47.59,47.53,47.57,60300.0,24.9084,24.9346,24.9032,24.9241,60300.0
2014-06-06 14:20:00,47.58,47.6,47.57,47.6,37100.0,24.9294,24.9398,24.9241,24.9398,37100.0
2014-06-06 14:30:00,47.6,47.63,47.59,47.62,82700.0,24.9398,24.9555,24.9346,24.9503,82700.0
2014-06-06 14:40:00,47.62,47.65,47.61,47.65,42900.0,24.9503,24.966,24.9451,24.966,42900.0
2014-06-06 14:50:00,47.65,47.65,47.63,47.64,38100.0,24.966,24.966,24.9555,24.9608,38100.0
2014-06-06 15:00:00,47.63,47.66,47.63,47.64,72000.0,24.9555,24.9713,24.9555,24.9608,72000.0
2014-06-06 15:10:00,47.63,47.66,47.63,47.66,66100.0,24.9555,24.9713,24.9555,24.9713,66100.0
2014-06-06 15:20:00,47.66,47.66,47.64,47.66,91300.0,24.9713,24.9713,24.9608,24.9713,91300.0
2014-06-06 15:30:00,47.66,47.67,47.64,47.67,95000.0,24.9713,24.9765,24.9608,24.9765,95000.0
2014-06-06 15:40:00,47.66,47.7,47.65,47.69,151500.0,24.9713,24.9922,24.966,24.987,151500.0
2014-06-06 15:50:00,47.69,47.73,47.68,47.72,255300.0,24.987,25.0079,24.9817,25.0027,255300.0
2014-06-09 09:30:00,47.7,47.96,47.7,47.78,78300.0,24.9922,25.1285,24.9922,25.0341,78300.0
2014-06-09 09:40:00,47.77,47.85,47.67,47.85,52200.0,25.0289,25.0708,24.9765,25.0708,52200.0
2014-06-09 09:50:00,47.84,47.91,47.79,47.89,44200.0,25.0656,25.1023,25.0394,25.0918,44200.0
2014-06-09 10:00:00,47.89,47.96,47.88,47.95,74700.0,25.0918,25.1285,25.0865,25.1232,74700.0
2014-06-09 10:10:00,47.95,47.97,47.87,47.95,131200.0,25.1232,25.1337,25.0813,25.1232,131200.0
2014-06-09 10:20:00,47.95,48.0,47.93,48.0,219800.0,25.1232,25.1494,25.1127,25.1494,219800.0
2014-06-09 10:30:00,48.0,48.0,47.91,47.94,33700.0,25.1494,25.1494,25.1023,25.118,33700.0
2014-06-09 10:40:00,47.95,47.95,47.89,47.89,75100.0,25.1232,25.1232,25.0918,25.0918,75100.0
2014-06-09 10:50:00,47.89,47.9,47.86,47.89,148400.0,25.0918,25.097,25.0761,25.0918,148400.0
2014-06-09 11:00:00,47.89,47.92,47.87,47.87,101600.0,25.0918,25.1075,25.0813,25.0813,101600.0
2014-06-09 11:10:00,47.87,47.91,47.87,47.89,89100.0,25.0813,25.1023,25.0813,25.0918,89100.0
2014-06-09 11:20:00,47.88,47.89,47.83,47.87,78800.0,25.0865,25.0918,25.0603,25.0813,78800.0
2014-06-09 11:30:00,47.87,47.91,47.86,47.89,64400.0,25.0813,25.1023,25.0761,25.0918,64400.0
2014-06-09 11:40:00,47.89,47.92,47.89,47.9,81300.0,25.0918,25.1075,25.0918,25.097,81300.0
2014-06-09 11:50:00,47.9,47.91,47.89,47.89,22500.0,25.097,25.1023,25.0918,25.0918,22500.0
2014-06-09 12:00:00,47.89,47.9,47.89,47.89,40600.0,25.0918,25.097,25.0918,25.0918,40600.0
2014-06-09 12:10:00,47.9,47.92,47.89,47.9,89800.0,25.097,25.1075,25.0918,25.097,89800.0
2014-06-09 12:20:00,47.9,47.98,47.9,47.9,138900.0,25.097,25.1389,25.097,25.097,138900.0
2014-06-09 12:30:00,47.89,47.92,47.88,47.9,35600.0,25.0918,25.1075,25.0865,25.097,35600.0
2014-06-09 12:40:00,47.9,47.92,47.88,47.88,25500.0,25.097,25.1075,25.0865,25.0865,25500.0
2014-06-09 12:50:00,47.88,47.91,47.87,47.88,63600.0,25.0865,25.1023,25.0813,25.0865,63600.0
2014-06-09 13:00:00,47.87,47.89,47.86,47.86,53800.0,25.0813,25.0918,25.0761,25.0761,53800.0
2014-06-09 13:10:00,47.86,47.88,47.86,47.87,16200.0,25.0761,25.0865,25.0761,25.0813,16200.0
2014-06-09 13:20:00,47.88,47.88,47.81,47.81,39000.0,25.0865,25.0865,25.0499,25.0499,39000.0
2014-06-09 13:30:00,47.8,47.84,47.78,47.8,42300.0,25.0446,25.0656,25.0341,25.0446,42300.0
2014-06-09 13:40:00,47.8,47.81,47.72,47.73,22400.0,25.0446,25.0499,25.0027,25.0079,22400.0
2014-06-09 13:50:00,47.74,47.78,47.72,47.73,28000.0,25.0132,25.0341,25.0027,25.0079,28000.0
2014-06-09 14:00:00,47.72,47.73,47.66,47.66,25600.0,25.0027,25.0079,24.9713,24.9713,25600.0
2014-06-09 14:10:00,47.66,47.69,47.62,47.66,75300.0,24.9713,24.987,24.9503,24.9713,75300.0
2014-06-09 14:20:00,47.65,47.67,47.62,47.62,29600.0,24.966,24.9765,24.9503,24.9503,29600.0
2014-06-09 14:30:00,47.62,47.64,47.59,47.6,49700.0,24.9503,24.9608,24.9346,24.9398,49700.0
2014-06-09 14:40:00,47.6,47.65,47.59,47.62,30100.0,24.9398,24.966,24.9346,24.9503,30100.0
2014-06-09 14:50:00,47.63,47.65,47.62,47.63,40300.0,24.9555,24.966,24.9503,24.9555,40300.0
2014-06-09 15:00:00,47.64,47.64,47.63,47.64,18100.0,24.9608,24.9608,24.9555,24.9608,18100.0
2014-06-09 15:10:00,47.63,47.67,47.63,47.67,43300.0,24.9555,24.9765,24.9555,24.9765,43300.0
2014-06-09 15:20:00,47.67,47.71,47.66,47.7,63900.0,24.9765,24.9975,24.9713,24.9922,63900.0
2014-06-09 15:30:00,47.71,47.72,47.7,47.71,69800.0,24.9975,25.0027,24.9922,24.9975,69800.0
2014-06-09 15:40:00,47.71,47.73,47.71,47.72,115000.0,24.9975,25.0079,24.9975,25.0027,115000.0
2014-06-09 15:50:00,47.73,47.76,47.71,47.76,212900.0,25.0079,25.0237,24.9975,25.0237,212900.0
2014-06-10 09:30:00,47.46,47.69,47.46,47.62,87300.0,24.8665,24.987,24.8665,24.9503,87300.0
2014-06-10 09:40:00,47.59,47.65,47.53,47.53,45300.0,24.9346,24.966,24.9032,24.9032,45300.0
2014-06-10 09:50:00,47.53,47.57,47.46,47.46,42200.0,24.9032,24.9241,24.8665,24.8665,42200.0
2014-06-10 10:00:00,47.46,47.48,47.41,47.42,46700.0,24.8665,24.877,24.8403,24.8455,46700.0
2014-06-10 10:10:00,47.42,47.59,47.42,47.58,159500.0,24.8455,24.9346,24.8455,24.9294,159500.0
2014-06-10 10:20:00,47.58,47.71,47.58,47.68,39600.0,24.9294,24.9975,24.9294,24.9817,39600.0
2014-06-10 10:30:00,47.67,47.75,47.64,47.75,83200.0,24.9765,25.0184,24.9608,25.0184,83200.0
2014-06-10 10:40:00,47.75,47.88,47.75,47.87,67000.0,25.0184,25.0865,25.0184,25.0813,67000.0
2014-06-10 10:50:00,47.86,47.95,47.85,47.95,73200.0,25.0761,25.1232,25.0708,25.1232,73200.0
2014-06-10 11:00:00,47.94,47.96,47.85,47.86,60100.0,25.118,25.1285,25.0708,25.0761,60100.0
2014-06-10 11:10:00,47.86,47.87,47.81,47.83,35300.0,25.0761,25.0813,25.0499,25.0603,35300.0
2014-06-10 11:20:00,47.83,47.9,47.82,47.86,38800.0,25.0603,25.097,25.0551,25.0761,38800.0
2014-06-10 11:30:00,47.86,47.91,47.84,47.84,48800.0,25.0761,25.1023,25.0656,25.0656,48800.0
2014-06-10 11:40:00,47.84,47.91,47.84,47.9,48700.0,25.0656,25.1023,25.0656,25.097,48700.0
2014-06-10 11:50:00,47.91,47.94,47.8,47.8,70300.0,25.1023,25.118,25.0446,25.0446,70300.0
2014-06-10 12:00:00,47.79,47.79,47.66,47.66,86900.0,25.0394,25.0394,24.9713,24.9713,86900.0
2014-06-10 12:10:00,47.66,47.74,47.61,47.62,152400.0,24.9713,25.0132,24.9451,24.9503,152400.0
2014-06-10 12:20:00,47.63,47.7,47.63,47.7,66500.0,24.9555,24.9922,24.9555,24.9922,66500.0
2014-06-10 12:30:00,47.71,47.72,47.68,47.68,26600.0,24.9975,25.0027,24.9817,24.9817,26600.0
2014-06-10 12:40:00,47.69,47.71,47.67,47.67,25200.0,24.987,24.9975,24.9765,24.9765,25200.0
2014-06-10 12:50:00,47.68,47.71,47.67,47.68,18400.0,24.9817,24.9975,24.9765,24.9817,18400.0
2014-06-10 13:00:00,47.68,47.73,47.67,47.67,50900.0,24.9817,25.0079,24.9765,24.9765,50900.0
2014-06-10 13:10:00,47.68,47.69,47.61,47.63,49200.0,24.9817,24.987,24.9451,24.9555,49200.0
2014-06-10 13:20:00,47.63,47.63,47.58,47.58,50100.0,24.9555,24.9555,24.9294,24.9294,50100.0
2014-06-10 13:30:00,47.58,47.58,47.53,47.54,48800.0,24.9294,24.9294,24.9032,24.9084,48800.0
2014-06-10 13:40:00,47.54,47.55,47.53,47.54,33900.0,24.9084,24.9136,24.9032,24.9084,33900.0
2014-06-10 13:50:00,47.55,47.55,47.53,47.55,47900.0,24.9136,24.9136,24.9032,24.9136,47900.0
2014-06-10 14:00:00,47.55,47.55,47.53,47.55,26800.0,24.9136,24.9136,24.9032,24.9136,26800.0
2014-06-10 14:10:00,47.55,47.55,47.53,47.54,23400.0,24.9136,24.9136,24.9032,24.9084,23400.0
2014-06-10 14:20:00,47.54,47.55,47.52,47.55,90200.0,24.9084,24.9136,24.8979,24.9136,90200.0
2014-06-10 14:30:00,47.56,47.57,47.54,47.55,73100.0,24.9189,24.9241,24.9084,24.9136,73100.0
2014-06-10 14:40:00,47.55,47.6,47.55,47.59,82600.0,24.9136,24.9398,24.9136,24.9346,82600.0
2014-06-10 14:50:00,47.6,47.6,47.58,47.59,28700.0,24.9398,24.9398,24.9294,24.9346,28700.0
2014-06-10 15:00:00,47.59,47.63,47.58,47.63,47500.0,24.9346,24.9555,24.9294,24.9555,47500.0
2014-06-10 15:10:00,47.62,47.68,47.62,47.68,43500.0,24.9503,24.9817,24.9503,24.9817,43500.0
2014-06-10 15:20:00,47.67,47.72,47.67,47.68,41200.0,24.9765,25.0027,24.9765,24.9817,41200.0
2014-06-10 15:30:00,47.68,47.69,47.63,47.63,63200.0,24.9817,24.987,24.9555,24.9555,63200.0
2014-06-10 15:40:00,47.63,47.68,47.62,47.62,100000.0,24.9555,24.9817,24.9503,24.9503,100000.0
2014-06-10 15:50:00,47.62,47.65,47.61,47.64,197300.0,24.9503,24.966,24.9451,24.9608,197300.0
2014-06-11 09:30:00,46.96,47.16,46.93,47.04,76100.0,24.828,24.9338,24.8122,24.8703,76100.0
2014-06-11 09:40:00,47.03,47.22,47.03,47.12,205100.0,24.865,24.9655,24.865,24.9126,205100.0
2014-06-11 09:50:00,47.11,47.13,46.84,46.85,190200.0,24.9073,24.9179,24.7646,24.7699,190200.0
2014-06-11 10:00:00,46.84,46.89,46.7,46.7,153500.0,24.7646,24.791,24.6906,24.6906,153500.0
2014-06-11 10:10:00,46.7,46.85,46.7,46.85,87100.0,24.6906,24.7699,24.6906,24.7699,87100.0
2014-06-11 10:20:00,46.85,46.85,46.66,46.71,58500.0,24.7699,24.7699,24.6694,24.6959,58500.0
2014-06-11 10:30:00,46.71,46.71,46.58,46.65,110200.0,24.6959,24.6959,24.6271,24.6641,110200.0
2014-06-11 10:40:00,46.66,46.76,46.65,46.68,78800.0,24.6694,24.7223,24.6641,24.68,78800.0
2014-06-11 10:50:00,46.68,46.74,46.65,46.73,40100.0,24.68,24.7117,24.6641,24.7064,40100.0
2014-06-11 11:00:00,46.73,46.85,46.73,46.84,81400.0,24.7064,24.7699,24.7064,24.7646,81400.0
2014-06-11 11:10:00,46.84,46.84,46.83,46.84,35900.0,24.7646,24.7646,24.7593,24.7646,35900.0
2014-06-11 11:20:00,46.84,46.92,46.83,46.83,88000.0,24.7646,24.8069,24.7593,24.7593,88000.0
2014-06-11 11:30:00,46.83,46.86,46.76,46.77,37600.0,24.7593,24.7752,24.7223,24.7276,37600.0
2014-06-11 11:40:00,46.77,46.85,46.77,46.84,36300.0,24.7276,24.7699,24.7276,24.7646,36300.0
2014-06-11 11:50:00,46.83,46.91,46.83,46.88,85200.0,24.7593,24.8016,24.7593,24.7857,85200.0
2014-06-11 12:00:00,46.89,46.95,46.86,46.95,35300.0,24.791,24.8228,24.7752,24.8228,35300.0
2014-06-11 12:10:00,46.95,46.95,46.87,46.9,73000.0,24.8228,24.8228,24.7805,24.7963,73000.0
2014-06-11 12:20:00,46.9,46.96,46.9,46.95,23600.0,24.7963,24.828,24.7963,24.8228,23600.0
2014-06-11 12:30:00,46.95,47.0,46.94,47.0,32300.0,24.8228,24.8492,24.8175,24.8492,32300.0
2014-06-11 12:40:00,47.0,47.0,46.92,46.98,55200.0,24.8492,24.8492,24.8069,24.8386,55200.0
2014-06-11 12:50:00,46.98,46.98,46.95,46.95,30400.0,24.8386,24.8386,24.8228,24.8228,30400.0
2014-06-11 13:00:00,46.96,46.96,46.89,46.92,28700.0,24.828,24.828,24.791,24.8069,28700.0
2014-06-11 13:10:00,46.93,46.94,46.89,46.9,91300.0,24.8122,24.8175,24.791,24.7963,91300.0
2014-06-11 13:20:00,46.9,46.9,46.85,46.86,52700.0,24.7963,24.7963,24.7699,24.7752,52700.0
2014-06-11 13:30:00,46.85,46.87,46.83,46.86,80300.0,24.7699,24.7805,24.7593,24.7752,80300.0
2014-06-11 13:40:00,46.86,46.89,46.82,46.83,38900.0,24.7752,24.791,24.754,24.7593,38900.0
2014-06-11 13:50:00,46.82,46.84,46.78,46.78,38000.0,24.754,24.7646,24.7329,24.7329,38000.0
2014-06-11 14:00:00,46.79,46.8,46.75,46.78,47700.0,24.7382,24.7434,24.717,24.7329,47700.0
2014-06-11 14:10:00,46.79,46.79,46.76,46.79,67100.0,24.7382,24.7382,24.7223,24.7382,67100.0
2014-06-11 14:20:00,46.79,46.79,46.69,46.75,76700.0,24.7382,24.7382,24.6853,24.717,76700.0
2014-06-11 14:30:00,46.75,46.77,46.73,46.75,55000.0,24.717,24.7276,24.7064,24.717,55000.0
2014-06-11 14:40:00,46.75,46.77,46.73,46.77,76100.0,24.717,24.7276,24.7064,24.7276,76100.0
2014-06-11 14:50:00,46.76,46.79,46.75,46.78,38900.0,24.7223,24.7382,24.717,24.7329,38900.0
2014-06-11 15:00:00,46.77,46.85,46.77,46.83,59800.0,24.7276,24.7699,24.7276,24.7593,59800.0
2014-06-11 15:10:00,46.84,46.91,46.84,46.85,143900.0,24.7646,24.8016,24.7646,24.7699,143900.0
2014-06-11 15:20:00,46.86,46.86,46.83,46.83,115000.0,24.7752,24.7752,24.7593,24.7593,115000.0
2014-06-11 15:30:00,46.84,46.86,46.83,46.84,262600.0,24.7646,24.7752,24.7593,24.7646,262600.0
2014-06-11 15:40:00,46.84,46.84,46.81,46.82,237000.0,24.7646,24.7646,24.7487,24.754,237000.0
2014-06-11 15:50:00,46.81,46.83,46.73,46.77,484400.0,24.7487,24.7593,24.7064,24.7276,484400.0
2014-06-12 09:30:00,46.97,47.0,46.8,46.87,128700.0,24.8333,24.8492,24.7434,24.7805,128700.0
2014-06-12 09:40:00,46.87,47.05,46.87,47.01,48900.0,24.7805,24.8756,24.7805,24.8545,48900.0
2014-06-12 09:50:00,46.99,47.05,46.99,47.01,38700.0,24.8439,24.8756,24.8439,24.8545,38700.0
2014-06-12 10:00:00,47.01,47.1,46.92,46.97,54300.0,24.8545,24.9021,24.8069,24.8333,54300.0
2014-06-12 10:10:00,46.97,47.0,46.86,46.95,40500.0,24.8333,24.8492,24.7752,24.8228,40500.0
2014-06-12 10:20:00,46.95,46.96,46.85,46.85,41800.0,24.8228,24.828,24.7699,24.7699,41800.0
2014-06-12 10:30:00,46.85,46.92,46.85,46.88,43000.0,24.7699,24.8069,24.7699,24.7857,43000.0
2014-06-12 10:40:00,46.88,46.88,46.82,46.85,57600.0,24.7857,24.7857,24.754,24.7699,57600.0
2014-06-12 10:50:00,46.85,46.87,46.83,46.87,53500.0,24.7699,24.7805,24.7593,24.7805,53500.0
2014-06-12 11:00:00,46.87,46.89,46.81,46.84,27500.0,24.7805,24.791,24.7487,24.7646,27500.0
2014-06-12 11:10:00,46.84,46.87,46.82,46.86,73500.0,24.7646,24.7805,24.754,24.7752,73500.0
2014-06-12 11:20:00,46.86,46.88,46.85,46.86,32300.0,24.7752,24.7857,24.7699,24.7752,32300.0
2014-06-12 11:30:00,46.86,46.87,46.82,46.83,47200.0,24.7752,24.7805,24.754,24.7593,47200.0
2014-06-12 11:40:00,46.82,46.85,46.76,46.76,48300.0,24.754,24.7699,24.7223,24.7223,48300.0
2014-06-12 11:50:00,46.76,46.76,46.61,46.62,84700.0,24.7223,24.7223,24.643,24.6483,84700.0
2014-06-12 12:00:00,46.62,46.77,46.57,46.73,91200.0,24.6483,24.7276,24.6218,24.7064,91200.0
2014-06-12 12:10:00,46.72,46.78,46.7,46.77,28500.0,24.7012,24.7329,24.6906,24.7276,28500.0
2014-06-12 12:20:00,46.78,46.86,46.77,46.84,49300.0,24.7329,24.7752,24.7276,24.7646,49300.0
2014-06-12 12:30:00,46.84,46.87,46.83,46.83,31000.0,24.7646,24.7805,24.7593,24.7593,31000.0
2014-06-12 12:40:00,46.82,46.83,46.77,46.82,24400.0,24.754,24.7593,24.7276,24.754,24400.0
2014-06-12 12:50:00,46.81,46.82,46.73,46.74,52500.0,24.7487,24.754,24.7064,24.7117,52500.0
2014-06-12 13:00:00,46.74,46.81,46.71,46.8,33200.0,24.7117,24.7487,24.6959,24.7434,33200.0
2014-06-12 13:10:00,46.8,46.82,46.75,46.75,23300.0,24.7434,24.754,24.717,24.717,23300.0
2014-06-12 13:20:00,46.74,46.76,46.73,46.75,24500.0,24.7117,24.7223,24.7064,24.717,24500.0
2014-06-12 13:30:00,46.75,46.76,46.72,46.76,27600.0,24.717,24.7223,24.7012,24.7223,27600.0
2014-06-12 13:40:00,46.77,46.8,46.73,46.74,74700.0,24.7276,24.7434,24.7064,24.7117,74700.0
2014-06-12 13:50:00,46.74,46.74,46.65,46.72,74600.0,24.7117,24.7117,24.6641,24.7012,74600.0
2014-06-12 14:00:00,46.72,46.81,46.69,46.76,45000.0,24.7012,24.7487,24.6853,24.7223,45000.0
2014-06-12 14:10:00,46.77,46.86,46.76,46.86,28000.0,24.7276,24.7752,24.7223,24.7752,28000.0
2014-06-12 14:20:00,46.87,46.87,46.79,46.79,64500.0,24.7805,24.7805,24.7382,24.7382,64500.0
2014-06-12 14:30:00,46.8,46.81,46.78,46.8,40000.0,24.7434,24.7487,24.7329,24.7434,40000.0
2014-06-12 14:40:00,46.8,46.81,46.79,46.8,46600.0,24.7434,24.7487,24.7382,24.7434,46600.0
2014-06-12 14:50:00,46.8,46.8,46.76,46.8,50000.0,24.7434,24.7434,24.7223,24.7434,50000.0
2014-06-12 15:00:00,46.79,46.8,46.77,46.79,37900.0,24.7382,24.7434,24.7276,24.7382,37900.0
2014-06-12 15:10:00,46.79,46.79,46.74,46.78,73800.0,24.7382,24.7382,24.7117,24.7329,73800.0
2014-06-12 15:20:00,46.77,46.84,46.77,46.81,61900.0,24.7276,24.7646,24.7276,24.7487,61900.0
2014-06-12 15:30:00,46.82,46.82,46.76,46.76,74400.0,24.754,24.754,24.7223,24.7223,74400.0
2014-06-12 15:40:00,46.76,46.86,46.76,46.81,91700.0,24.7223,24.7752,24.7223,24.7487,91700.0
2014-06-12 15:50:00,46.8,46.85,46.8,46.84,195700.0,24.7434,24.7699,24.7434,24.7646,195700.0
2014-06-13 09:30:00,46.83,46.86,46.61,46.78,60400.0,24.7593,24.7752,24.643,24.7329,60400.0
2014-06-13 09:40:00,46.78,46.81,46.69,46.72,39800.0,24.7329,24.7487,24.6853,24.7012,39800.0
2014-06-13 09:50:00,46.72,46.85,46.72,46.81,34400.0,24.7012,24.7699,24.7012,24.7487,34400.0
2014-06-13 10:00:00,46.81,46.86,46.72,46.75,32400.0,24.7487,24.7752,24.7012,24.717,32400.0
2014-06-13 10:10:00,46.75,46.91,46.74,46.89,31800.0,24.717,24.8016,24.7117,24.791,31800.0
2014-06-13 10:20:00,46.89,46.96,46.88,46.9,31600.0,24.791,24.828,24.7857,24.7963,31600.0
2014-06-13 10:30:00,46.91,46.99,46.89,46.99,21200.0,24.8016,24.8439,24.791,24.8439,21200.0
2014-06-13 10:40:00,46.98,46.98,46.96,46.96,13600.0,24.8386,24.8386,24.828,24.828,13600.0
2014-06-13 10:50:00,46.97,46.99,46.96,46.98,21100.0,24.8333,24.8439,24.828,24.8386,21100.0
2014-06-13 11:00:00,46.99,47.04,46.98,47.03,24200.0,24.8439,24.8703,24.8386,24.865,24200.0
2014-06-13 11:10:00,47.04,47.06,47.03,47.04,19000.0,24.8703,24.8809,24.865,24.8703,19000.0
2014-06-13 11:20:00,47.03,47.07,47.01,47.03,25400.0,24.865,24.8862,24.8545,24.865,25400.0
2014-06-13 11:30:00,47.04,47.05,46.95,46.95,45900.0,24.8703,24.8756,24.8228,24.8228,45900.0
2014-06-13 11:40:00,46.95,46.98,46.93,46.97,20100.0,24.8228,24.8386,24.8122,24.8333,20100.0
2014-06-13 11:50:00,46.95,46.96,46.93,46.93,25200.0,24.8228,24.828,24.8122,24.8122,25200.0
2014-06-13 12:00:00,46.92,46.98,46.92,46.97,33300.0,24.8069,24.8386,24.8069,24.8333,33300.0
2014-06-13 12:10:00,46.96,46.99,46.95,46.98,16400.0,24.828,24.8439,24.8228,24.8386,16400.0
2014-06-13 12:20:00,46.98,47.0,46.97,46.98,28300.0,24.8386,24.8492,24.8333,24.8386,28300.0
2014-06-13 12:30:00,46.98,47.0,46.96,46.97,38800.0,24.8386,24.8492,24.828,24.8333,38800.0
2014-06-13 12:40:00,46.96,46.97,46.91,46.91,24800.0,24.828,24.8333,24.8016,24.8016,24800.0
2014-06-13 12:50:00,46.91,46.91,46.88,46.9,22800.0,24.8016,24.8016,24.7857,24.7963,22800.0
2014-06-13 13:00:00,46.91,46.93,46.88,46.9,35000.0,24.8016,24.8122,24.7857,24.7963,35000.0
2014-06-13 13:10:00,46.89,46.96,46.89,46.96,46800.0,24.791,24.828,24.791,24.828,46800.0
2014-06-13 13:20:00,46.96,46.97,46.88,46.93,28100.0,24.828,24.8333,24.7857,24.8122,28100.0
2014-06-13 13:30:00,46.93,46.93,46.87,46.93,30400.0,24.8122,24.8122,24.7805,24.8122,30400.0
2014-06-13 13:40:00,46.93,46.94,46.92,46.94,13300.0,24.8122,24.8175,24.8069,24.8175,13300.0
2014-06-13 13:50:00,46.94,46.95,46.91,46.92,30300.0,24.8175,24.8228,24.8016,24.8069,30300.0
2014-06-13 14:00:00,46.91,46.93,46.91,46.91,15500.0,24.8016,24.8122,24.8016,24.8016,15500.0
2014-06-13 14:10:00,46.92,47.03,46.91,47.03,21600.0,24.8069,24.865,24.8016,24.865,21600.0
2014-06-13 14:20:00,47.02,47.05,47.01,47.05,21700.0,24.8598,24.8756,24.8545,24.8756,21700.0
2014-06-13 14:30:00,47.05,47.06,46.99,47.01,78800.0,24.8756,24.8809,24.8439,24.8545,78800.0
2014-06-13 14:40:00,47.01,47.05,47.0,47.05,26400.0,24.8545,24.8756,24.8492,24.8756,26400.0
2014-06-13 14:50:00,47.05,47.07,47.04,47.05,18900.0,24.8756,24.8862,24.8703,24.8756,18900.0
2014-06-13 15:00:00,47.04,47.12,47.04,47.11,41300.0,24.8703,24.9126,24.8703,24.9073,41300.0
2014-06-13 15:10:00,47.11,47.14,47.09,47.1,38900.0,24.9073,24.9232,24.8968,24.9021,38900.0
2014-06-13 15:20:00,47.09,47.1,47.04,47.04,34700.0,24.8968,24.9021,24.8703,24.8703,34700.0
2014-06-13 15:30:00,47.05,47.12,47.03,47.12,48300.0,24.8756,24.9126,24.865,24.9126,48300.0
2014-06-13 15:40:00,47.12,47.12,47.06,47.11,74200.0,24.9126,24.9126,24.8809,24.9073,74200.0
2014-06-13 15:50:00,47.11,47.2,47.11,47.18,284700.0,24.9073,24.9549,24.9073,24.9444,284700.0
2014-06-16 09:30:00,54.77,56.12,54.65,55.95,3302800.0,28.9572,29.671,28.8938,29.5811,3302800.0
2014-06-16 09:40:00,55.94,56.72,55.64,56.72,2826000.0,29.5758,29.9882,29.4172,29.9882,2826000.0
2014-06-16 09:50:00,56.7,56.74,55.71,56.31,2325200.0,29.9776,29.9988,29.4542,29.7714,2325200.0
2014-06-16 10:00:00,56.32,56.7,56.03,56.7,1601200.0,29.7767,29.9776,29.6234,29.9776,1601200.0
2014-06-16 10:10:00,56.7,57.99,56.68,57.79,1975400.0,29.9776,30.6597,29.9671,30.5539,1975400.0
2014-06-16 10:20:00,57.77,58.14,57.6,58.13,1176600.0,30.5434,30.739,30.4535,30.7337,1176600.0
2014-06-16 10:30:00,58.12,59.68,58.0,58.84,2110700.0,30.7284,31.5532,30.665,31.1091,2110700.0
2014-06-16 10:40:00,58.83,58.97,58.03,58.23,1511100.0,31.1038,31.1778,30.6808,30.7866,1511100.0
2014-06-16 10:50:00,58.22,59.19,57.92,58.78,869700.0,30.7813,31.2941,30.6227,31.0773,869700.0
2014-06-16 11:00:00,58.78,59.04,58.56,58.59,927700.0,31.0773,31.2148,30.961,30.9769,927700.0
2014-06-16 11:10:00,58.59,58.65,58.16,58.28,735300.0,30.9769,31.0086,30.7495,30.813,735300.0
2014-06-16 11:20:00,58.29,58.31,57.61,57.72,638100.0,30.8183,30.8289,30.4588,30.5169,638100.0
2014-06-16 11:30:00,57.73,57.78,57.35,57.71,724500.0,30.5222,30.5486,30.3213,30.5116,724500.0
2014-06-16 11:40:00,57.7,57.7,56.43,56.49,660600.0,30.5063,30.5063,29.8349,29.8666,660600.0
2014-06-16 11:50:00,56.5,56.57,55.99,56.14,799300.0,29.8719,29.9089,29.6023,29.6816,799300.0
2014-06-16 12:00:00,56.14,56.34,55.7,55.78,578000.0,29.6816,29.7873,29.4489,29.4912,578000.0
2014-06-16 12:10:00,55.79,56.38,55.73,56.33,628600.0,29.4965,29.8085,29.4648,29.782,628600.0
2014-06-16 12:20:00,56.34,56.5,56.33,56.46,435500.0,29.7873,29.8719,29.782,29.8507,435500.0
2014-06-16 12:30:00,56.45,56.46,56.1,56.12,409300.0,29.8455,29.8507,29.6604,29.671,409300.0
2014-06-16 12:40:00,56.14,56.46,56.09,56.25,405000.0,29.6816,29.8507,29.6551,29.7397,405000.0
2014-06-16 12:50:00,56.25,56.31,56.1,56.16,293800.0,29.7397,29.7714,29.6604,29.6921,293800.0
2014-06-16 13:00:00,56.15,56.26,56.08,56.17,265100.0,29.6868,29.745,29.6498,29.6974,265100.0
2014-06-16 13:10:00,56.19,56.36,56.1,56.1,265600.0,29.708,29.7979,29.6604,29.6604,265600.0
2014-06-16 13:20:00,56.1,56.15,56.0,56.06,216600.0,29.6604,29.6868,29.6075,29.6393,216600.0
2014-06-16 13:30:00,56.06,56.13,56.0,56.08,277100.0,29.6393,29.6763,29.6075,29.6498,277100.0
2014-06-16 13:40:00,56.08,56.25,56.03,56.04,190800.0,29.6498,29.7397,29.6234,29.6287,190800.0
2014-06-16 13:50:00,56.05,56.1,56.0,56.08,354900.0,29.634,29.6604,29.6075,29.6498,354900.0
2014-06-16 14:00:00,56.09,56.11,56.0,56.03,197200.0,29.6551,29.6657,29.6075,29.6234,197200.0
2014-06-16 14:10:00,56.03,56.07,55.73,55.92,470600.0,29.6234,29.6446,29.4648,29.5652,470600.0
2014-06-16 14:20:00,55.93,56.02,55.9,55.98,480600.0,29.5705,29.6181,29.5547,29.597,480600.0
2014-06-16 14:30:00,55.98,56.01,55.94,56.0,176100.0,29.597,29.6128,29.5758,29.6075,176100.0
2014-06-16 14:40:00,56.0,56.01,55.96,55.97,204400.0,29.6075,29.6128,29.5864,29.5917,204400.0
2014-06-16 14:50:00,55.97,56.01,55.94,56.01,315700.0,29.5917,29.6128,29.5758,29.6128,315700.0
2014-06-16 15:00:00,56.0,56.01,55.79,55.98,538600.0,29.6075,29.6128,29.4965,29.597,538600.0
2014-06-16 15:10:00,55.99,56.11,55.95,55.95,414500.0,29.6023,29.6657,29.5811,29.5811,414500.0
2014-06-16 15:20:00,55.95,55.98,55.82,55.91,427900.0,29.5811,29.597,29.5124,29.56,427900.0
2014-06-16 15:30:00,55.91,55.98,55.84,55.95,395200.0,29.56,29.597,29.5229,29.5811,395200.0
2014-06-16 15:40:00,55.94,55.96,55.82,55.95,605000.0,29.5758,29.5864,29.5124,29.5811,605000.0
2014-06-16 15:50:00,55.94,56.05,55.89,56.02,965300.0,29.5758,29.634,29.5494,29.6181,965300.0
2014-06-17 09:30:00,55.4,56.76,55.4,56.75,1110000.0,29.2903,30.0094,29.2903,30.0041,1110000.0
2014-06-17 09:40:00,56.75,58.3,56.59,58.0,1532700.0,30.0041,30.8236,29.9195,30.665,1532700.0
2014-06-17 09:50:00,58.0,58.45,57.58,57.64,924600.0,30.665,30.9029,30.4429,30.4746,924600.0
2014-06-17 10:00:00,57.63,57.88,57.36,57.61,451100.0,30.4693,30.6015,30.3266,30.4588,451100.0
2014-06-17 10:10:00,57.61,58.0,57.48,57.99,679900.0,30.4588,30.665,30.39,30.6597,679900.0
2014-06-17 10:20:00,57.99,58.0,57.75,57.88,519000.0,30.6597,30.665,30.5328,30.6015,519000.0
2014-06-17 10:30:00,57.88,57.97,57.84,57.97,307600.0,30.6015,30.6491,30.5804,30.6491,307600.0
2014-06-17 10:40:00,57.97,57.98,57.75,57.79,476000.0,30.6491,30.6544,30.5328,30.5539,476000.0
2014-06-17 10:50:00,57.79,58.02,57.78,57.96,369300.0,30.5539,30.6755,30.5486,30.6438,369300.0
2014-06-17 11:00:00,57.96,58.25,57.83,58.15,648400.0,30.6438,30.7971,30.5751,30.7443,648400.0
2014-06-17 11:10:00,58.15,58.24,58.01,58.11,270200.0,30.7443,30.7918,30.6702,30.7231,270200.0
2014-06-17 11:20:00,58.11,58.14,57.82,57.92,285300.0,30.7231,30.739,30.5698,30.6227,285300.0
2014-06-17 11:30:00,57.92,58.15,57.91,58.12,258900.0,30.6227,30.7443,30.6174,30.7284,258900.0
2014-06-17 11:40:00,58.12,58.2,58.05,58.05,118700.0,30.7284,30.7707,30.6914,30.6914,118700.0
2014-06-17 11:50:00,58.06,58.12,57.95,57.95,211800.0,30.6967,30.7284,30.6385,30.6385,211800.0
2014-06-17 12:00:00,57.95,57.95,57.78,57.78,402200.0,30.6385,30.6385,30.5486,30.5486,402200.0
2014-06-17 12:10:00,57.77,57.87,57.65,57.68,246600.0,30.5434,30.5962,30.4799,30.4958,246600.0
2014-06-17 12:20:00,57.67,57.88,57.57,57.87,255500.0,30.4905,30.6015,30.4376,30.5962,255500.0
2014-06-17 12:30:00,57.87,58.03,57.85,57.87,194100.0,30.5962,30.6808,30.5856,30.5962,194100.0
2014-06-17 12:40:00,57.87,58.18,57.84,58.17,260200.0,30.5962,30.7601,30.5804,30.7548,260200.0
2014-06-17 12:50:00,58.17,58.2,58.0,58.0,181500.0,30.7548,30.7707,30.665,30.665,181500.0
2014-06-17 13:00:00,58.0,58.06,57.84,58.01,165700.0,30.665,30.6967,30.5804,30.6702,165700.0
2014-06-17 13:10:00,58.01,58.05,57.99,58.01,105900.0,30.6702,30.6914,30.6597,30.6702,105900.0
2014-06-17 13:20:00,58.02,58.1,58.0,58.0,128100.0,30.6755,30.7178,30.665,30.665,128100.0
2014-06-17 13:30:00,58.0,58.08,57.95,57.99,136100.0,30.665,30.7073,30.6385,30.6597,136100.0
2014-06-17 13:40:00,57.99,58.01,57.91,57.94,136800.0,30.6597,30.6702,30.6174,30.6332,136800.0
2014-06-17 13:50:00,57.94,58.03,57.89,57.99,149100.0,30.6332,30.6808,30.6068,30.6597,149100.0
2014-06-17 14:00:00,57.99,58.1,57.94,58.08,153200.0,30.6597,30.7178,30.6332,30.7073,153200.0
2014-06-17 14:10:00,58.07,58.17,58.07,58.11,152400.0,30.702,30.7548,30.702,30.7231,152400.0
2014-06-17 14:20:00,58.11,58.15,58.04,58.05,111700.0,30.7231,30.7443,30.6861,30.6914,111700.0
2014-06-17 14:30:00,58.04,58.1,58.01,58.03,252800.0,30.6861,30.7178,30.6702,30.6808,252800.0
2014-06-17 14:40:00,58.04,58.04,57.98,58.03,226500.0,30.6861,30.6861,30.6544,30.6808,226500.0
2014-06-17 14:50:00,58.03,58.29,58.01,58.27,231900.0,30.6808,30.8183,30.6702,30.8077,231900.0
2014-06-17 15:00:00,58.26,58.39,58.18,58.23,283900.0,30.8024,30.8712,30.7601,30.7866,283900.0
2014-06-17 15:10:00,58.23,58.26,58.11,58.12,236100.0,30.7866,30.8024,30.7231,30.7284,236100.0
2014-06-17 15:20:00,58.12,58.33,58.09,58.18,440200.0,30.7284,30.8394,30.7125,30.7601,440200.0
2014-06-17 15:30:00,58.19,58.34,58.17,58.2,577400.0,30.7654,30.8447,30.7548,30.7707,577400.0
2014-06-17 15:40:00,58.2,58.21,57.72,57.79,1148000.0,30.7707,30.776,30.5169,30.5539,1148000.0
2014-06-17 15:50:00,57.79,57.79,57.17,57.31,2154700.0,30.5539,30.5539,30.2261,30.3001,2154700.0
2014-06-18 09:30:00,57.94,58.2,57.78,57.92,3928000.0,30.6332,30.7707,30.5486,30.6227,3928000.0
2014-06-18 09:40:00,57.92,57.93,57.6,57.7,1319800.0,30.6227,30.6279,30.4535,30.5063,1319800.0
2014-06-18 09:50:00,57.71,57.93,57.7,57.88,842300.0,30.5116,30.6279,30.5063,30.6015,842300.0
2014-06-18 10:00:00,57.88,58.01,57.85,57.99,814800.0,30.6015,30.6702,30.5856,30.6597,814800.0
2014-06-18 10:10:00,57.99,58.1,57.91,57.98,974900.0,30.6597,30.7178,30.6174,30.6544,974900.0
2014-06-18 10:20:00,57.97,57.98,57.83,57.85,935300.0,30.6491,30.6544,30.5751,30.5856,935300.0
2014-06-18 10:30:00,57.85,57.85,57.65,57.73,781700.0,30.5856,30.5856,30.4799,30.5222,781700.0
2014-06-18 10:40:00,57.74,57.86,57.7,57.76,495400.0,30.5275,30.5909,30.5063,30.5381,495400.0
2014-06-18 10:50:00,57.77,57.77,57.65,57.67,698800.0,30.5434,30.5434,30.4799,30.4905,698800.0
2014-06-18 11:00:00,57.67,57.67,57.26,57.54,1006400.0,30.4905,30.4905,30.2737,30.4218,1006400.0
2014-06-18 11:10:00,57.54,57.62,57.4,57.47,359700.0,30.4218,30.464,30.3477,30.3847,359700.0
2014-06-18 11:20:00,57.45,57.48,57.36,57.45,404800.0,30.3742,30.39,30.3266,30.3742,404800.0
2014-06-18 11:30:00,57.45,57.68,57.45,57.63,513500.0,30.3742,30.4958,30.3742,30.4693,513500.0
2014-06-18 11:40:00,57.64,57.66,57.57,57.62,392500.0,30.4746,30.4852,30.4376,30.464,392500.0
2014-06-18 11:50:00,57.63,57.64,57.49,57.55,307900.0,30.4693,30.4746,30.3953,30.427,307900.0
2014-06-18 12:00:00,57.55,57.56,57.48,57.51,196500.0,30.427,30.4323,30.39,30.4059,196500.0
2014-06-18 12:10:00,57.52,57.55,57.5,57.51,122700.0,30.4112,30.427,30.4006,30.4059,122700.0
2014-06-18 12:20:00,57.5,57.51,57.36,57.45,239500.0,30.4006,30.4059,30.3266,30.3742,239500.0
2014-06-18 12:30:00,57.46,57.55,57.45,57.55,132400.0,30.3795,30.427,30.3742,30.427,132400.0
2014-06-18 12:40:00,57.55,57.55,57.47,57.5,198200.0,30.427,30.427,30.3847,30.4006,198200.0
2014-06-18 12:50:00,57.5,57.53,57.48,57.5,360200.0,30.4006,30.4165,30.39,30.4006,360200.0
2014-06-18 13:00:00,57.49,57.52,57.41,57.49,257000.0,30.3953,30.4112,30.353,30.3953,257000.0
2014-06-18 13:10:00,57.49,57.53,57.44,57.5,158500.0,30.3953,30.4165,30.3689,30.4006,158500.0
2014-06-18 13:20:00,57.51,57.55,57.5,57.54,246300.0,30.4059,30.427,30.4006,30.4218,246300.0
2014-06-18 13:30:00,57.54,57.66,57.52,57.66,204900.0,30.4218,30.4852,30.4112,30.4852,204900.0
2014-06-18 13:40:00,57.65,57.7,57.5,57.52,174400.0,30.4799,30.5063,30.4006,30.4112,174400.0
2014-06-18 13:50:00,57.52,57.52,57.42,57.43,208500.0,30.4112,30.4112,30.3583,30.3636,208500.0
2014-06-18 14:00:00,57.43,57.63,57.4,57.49,673000.0,30.3636,30.4693,30.3477,30.3953,673000.0
2014-06-18 14:10:00,57.49,57.61,57.45,57.45,393500.0,30.3953,30.4588,30.3742,30.3742,393500.0
2014-06-18 14:20:00,57.46,57.47,57.28,57.32,367800.0,30.3795,30.3847,30.2843,30.3054,367800.0
2014-06-18 14:30:00,57.33,57.43,57.31,57.32,564500.0,30.3107,30.3636,30.3001,30.3054,564500.0
2014-06-18 14:40:00,57.32,57.35,57.22,57.24,482500.0,30.3054,30.3213,30.2526,30.2631,482500.0
2014-06-18 14:50:00,57.23,57.25,57.1,57.11,685600.0,30.2579,30.2684,30.1891,30.1944,685600.0
2014-06-18 15:00:00,57.1,57.22,57.05,57.17,597600.0,30.1891,30.2526,30.1627,30.2261,597600.0
2014-06-18 15:10:00,57.17,57.18,57.03,57.05,864400.0,30.2261,30.2314,30.1521,30.1627,864400.0
2014-06-18 15:20:00,57.05,57.17,57.04,57.11,876100.0,30.1627,30.2261,30.1574,30.1944,876100.0
2014-06-18 15:30:00,57.11,57.21,57.09,57.21,502600.0,30.1944,30.2473,30.1838,30.2473,502600.0
2014-06-18 15:40:00,57.21,57.24,57.15,57.23,898800.0,30.2473,30.2631,30.2156,30.2579,898800.0
2014-06-18 15:50:00,57.23,57.43,57.18,57.35,1805400.0,30.2579,30.3636,30.2314,30.3213,1805400.0
2014-06-19 09:30:00,57.22,57.67,57.18,57.3,385800.0,30.2526,30.4905,30.2314,30.2949,385800.0
2014-06-19 09:40:00,57.3,57.3,57.03,57.03,306700.0,30.2949,30.2949,30.1521,30.1521,306700.0
2014-06-19 09:50:00,57.05,57.11,57.0,57.04,438800.0,30.1627,30.1944,30.1362,30.1574,438800.0
2014-06-19 10:00:00,57.04,57.07,56.57,56.58,482000.0,30.1574,30.1733,29.9089,29.9142,482000.0
2014-06-19 10:10:00,56.58,57.0,56.49,57.0,554600.0,29.9142,30.1362,29.8666,30.1362,554600.0
2014-06-19 10:20:00,57.0,57.09,56.86,57.01,268700.0,30.1362,30.1838,30.0622,30.1415,268700.0
2014-06-19 10:30:00,57.01,57.22,56.94,57.18,252100.0,30.1415,30.2526,30.1045,30.2314,252100.0
2014-06-19 10:40:00,57.19,57.3,57.17,57.29,278000.0,30.2367,30.2949,30.2261,30.2896,278000.0
2014-06-19 10:50:00,57.29,57.38,57.18,57.19,273400.0,30.2896,30.3372,30.2314,30.2367,273400.0
2014-06-19 11:00:00,57.2,57.56,57.19,57.38,377100.0,30.242,30.4323,30.2367,30.3372,377100.0
2014-06-19 11:10:00,57.38,57.55,57.34,57.55,322200.0,30.3372,30.427,30.316,30.427,322200.0
2014-06-19 11:20:00,57.56,57.65,57.48,57.58,320000.0,30.4323,30.4799,30.39,30.4429,320000.0
2014-06-19 11:30:00,57.57,57.58,57.44,57.53,205900.0,30.4376,30.4429,30.3689,30.4165,205900.0
2014-06-19 11:40:00,57.52,57.75,57.51,57.71,186900.0,30.4112,30.5328,30.4059,30.5116,186900.0
2014-06-19 11:50:00,57.71,57.73,57.48,57.55,141100.0,30.5116,30.5222,30.39,30.427,141100.0
2014-06-19 12:00:00,57.55,57.74,57.55,57.69,111300.0,30.427,30.5275,30.427,30.5011,111300.0
2014-06-19 12:10:00,57.69,57.82,57.64,57.7,142400.0,30.5011,30.5698,30.4746,30.5063,142400.0
2014-06-19 12:20:00,57.69,57.76,57.66,57.74,70700.0,30.5011,30.5381,30.4852,30.5275,70700.0
2014-06-19 12:30:00,57.73,57.94,57.73,57.92,142300.0,30.5222,30.6332,30.5222,30.6227,142300.0
2014-06-19 12:40:00,57.91,57.97,57.87,57.97,88000.0,30.6174,30.6491,30.5962,30.6491,88000.0
2014-06-19 12:50:00,57.97,57.97,57.71,57.71,111300.0,30.6491,30.6491,30.5116,30.5116,111300.0
2014-06-19 13:00:00,57.71,57.78,57.67,57.78,114200.0,30.5116,30.5486,30.4905,30.5486,114200.0
2014-06-19 13:10:00,57.78,57.83,57.68,57.78,99900.0,30.5486,30.5751,30.4958,30.5486,99900.0
2014-06-19 13:20:00,57.79,57.89,57.76,57.78,162600.0,30.5539,30.6068,30.5381,30.5486,162600.0
2014-06-19 13:30:00,57.78,57.8,57.77,57.78,111000.0,30.5486,30.5592,30.5434,30.5486,111000.0
2014-06-19 13:40:00,57.78,57.79,57.63,57.7,271400.0,30.5486,30.5539,30.4693,30.5063,271400.0
2014-06-19 13:50:00,57.7,57.79,57.69,57.76,133700.0,30.5063,30.5539,30.5011,30.5381,133700.0
2014-06-19 14:00:00,57.77,57.78,57.71,57.75,110100.0,30.5434,30.5486,30.5116,30.5328,110100.0
2014-06-19 14:10:00,57.75,57.76,57.73,57.74,108900.0,30.5328,30.5381,30.5222,30.5275,108900.0
2014-06-19 14:20:00,57.75,57.76,57.58,57.58,138900.0,30.5328,30.5381,30.4429,30.4429,138900.0
2014-06-19 14:30:00,57.58,57.64,57.55,57.61,142500.0,30.4429,30.4746,30.427,30.4588,142500.0
2014-06-19 14:40:00,57.61,57.64,57.56,57.63,95000.0,30.4588,30.4746,30.4323,30.4693,95000.0
2014-06-19 14:50:00,57.63,57.74,57.63,57.73,134400.0,30.4693,30.5275,30.4693,30.5222,134400.0
2014-06-19 15:00:00,57.73,57.86,57.72,57.82,185300.0,30.5222,30.5909,30.5169,30.5698,185300.0
2014-06-19 15:10:00,57.82,57.91,57.79,57.84,202000.0,30.5698,30.6174,30.5539,30.5804,202000.0
2014-06-19 15:20:00,57.84,57.84,57.78,57.81,158800.0,30.5804,30.5804,30.5486,30.5645,158800.0
2014-06-19 15:30:00,57.81,57.82,57.69,57.78,202200.0,30.5645,30.5698,30.5011,30.5486,202200.0
2014-06-19 15:40:00,57.77,57.91,57.71,57.9,308200.0,30.5434,30.6174,30.5116,30.6121,308200.0
2014-06-19 15:50:00,57.9,57.94,57.85,57.92,599300.0,30.6121,30.6332,30.5856,30.6227,599300.0
2014-06-20 09:30:00,57.97,58.11,57.66,57.71,843800.0,30.6491,30.7231,30.4852,30.5116,843800.0
2014-06-20 09:40:00,57.71,58.06,57.68,58.04,110800.0,30.5116,30.6967,30.4958,30.6861,110800.0
2014-06-20 09:50:00,58.05,58.22,58.02,58.18,158100.0,30.6914,30.7813,30.6755,30.7601,158100.0
2014-06-20 10:00:00,58.18,58.24,58.07,58.09,96300.0,30.7601,30.7918,30.702,30.7125,96300.0
2014-06-20 10:10:00,58.08,58.12,58.01,58.02,122700.0,30.7073,30.7284,30.6702,30.6755,122700.0
2014-06-20 10:20:00,58.02,58.02,57.89,57.92,98300.0,30.6755,30.6755,30.6068,30.6227,98300.0
2014-06-20 10:30:00,57.93,58.06,57.93,57.98,73000.0,30.6279,30.6967,30.6279,30.6544,73000.0
2014-06-20 10:40:00,57.98,58.01,57.82,57.84,114400.0,30.6544,30.6702,30.5698,30.5804,114400.0
2014-06-20 10:50:00,57.85,57.88,57.63,57.64,138100.0,30.5856,30.6015,30.4693,30.4746,138100.0
2014-06-20 11:00:00,57.64,57.8,57.61,57.8,103500.0,30.4746,30.5592,30.4588,30.5592,103500.0
2014-06-20 11:10:00,57.79,57.92,57.74,57.89,71900.0,30.5539,30.6227,30.5275,30.6068,71900.0
2014-06-20 11:20:00,57.88,57.98,57.86,57.91,58400.0,30.6015,30.6544,30.5909,30.6174,58400.0
2014-06-20 11:30:00,57.9,57.9,57.76,57.8,153500.0,30.6121,30.6121,30.5381,30.5592,153500.0
2014-06-20 11:40:00,57.8,57.9,57.8,57.88,122800.0,30.5592,30.6121,30.5592,30.6015,122800.0
2014-06-20 11:50:00,57.88,57.92,57.87,57.9,71400.0,30.6015,30.6227,30.5962,30.6121,71400.0
2014-06-20 12:00:00,57.89,57.89,57.82,57.85,56100.0,30.6068,30.6068,30.5698,30.5856,56100.0
2014-06-20 12:10:00,57.85,57.9,57.8,57.81,99100.0,30.5856,30.6121,30.5592,30.5645,99100.0
2014-06-20 12:20:00,57.81,57.88,57.78,57.86,54200.0,30.5645,30.6015,30.5486,30.5909,54200.0
2014-06-20 12:30:00,57.86,57.9,57.84,57.9,48100.0,30.5909,30.6121,30.5804,30.6121,48100.0
2014-06-20 12:40:00,57.92,58.03,57.92,57.98,74500.0,30.6227,30.6808,30.6227,30.6544,74500.0
2014-06-20 12:50:00,58.0,58.05,57.97,58.0,47400.0,30.665,30.6914,30.6491,30.665,47400.0
2014-06-20 13:00:00,58.01,58.02,57.97,58.01,32800.0,30.6702,30.6755,30.6491,30.6702,32800.0
2014-06-20 13:10:00,58.01,58.02,57.93,57.98,84500.0,30.6702,30.6755,30.6279,30.6544,84500.0
2014-06-20 13:20:00,57.97,57.98,57.95,57.97,43400.0,30.6491,30.6544,30.6385,30.6491,43400.0
2014-06-20 13:30:00,57.98,57.98,57.89,57.91,53600.0,30.6544,30.6544,30.6068,30.6174,53600.0
2014-06-20 13:40:00,57.91,57.91,57.8,57.83,107300.0,30.6174,30.6174,30.5592,30.5751,107300.0
2014-06-20 13:50:00,57.83,57.9,57.79,57.84,178100.0,30.5751,30.6121,30.5539,30.5804,178100.0
2014-06-20 14:00:00,57.85,57.85,57.67,57.69,167000.0,30.5856,30.5856,30.4905,30.5011,167000.0
2014-06-20 14:10:00,57.69,57.69,57.67,57.68,77400.0,30.5011,30.5011,30.4905,30.4958,77400.0
2014-06-20 14:20:00,57.68,57.77,57.65,57.71,129200.0,30.4958,30.5434,30.4799,30.5116,129200.0
2014-06-20 14:30:00,57.71,57.74,57.68,57.74,131700.0,30.5116,30.5275,30.4958,30.5275,131700.0
2014-06-20 14:40:00,57.74,57.8,57.73,57.76,89000.0,30.5275,30.5592,30.5222,30.5381,89000.0
2014-06-20 14:50:00,57.76,57.77,57.65,57.66,96300.0,30.5381,30.5434,30.4799,30.4852,96300.0
2014-06-20 15:00:00,57.66,57.74,57.65,57.73,185100.0,30.4852,30.5275,30.4799,30.5222,185100.0
2014-06-20 15:10:00,57.73,57.77,57.73,57.77,186500.0,30.5222,30.5434,30.5222,30.5434,186500.0
2014-06-20 15:20:00,57.77,57.77,57.69,57.69,265900.0,30.5434,30.5434,30.5011,30.5011,265900.0
2014-06-20 15:30:00,57.69,57.79,57.69,57.77,230600.0,30.5011,30.5539,30.5011,30.5434,230600.0
2014-06-20 15:40:00,57.77,57.78,57.65,57.66,422500.0,30.5434,30.5486,30.4799,30.4852,422500.0
2014-06-20 15:50:00,57.66,57.73,57.62,57.67,991600.0,30.4852,30.5222,30.464,30.4905,991600.0
2014-06-23 09:30:00,57.91,58.29,57.79,58.0,244300.0,30.6174,30.8183,30.5539,30.665,244300.0
2014-06-23 09:40:00,58.0,58.1,57.75,57.99,153400.0,30.665,30.7178,30.5328,30.6597,153400.0
2014-06-23 09:50:00,57.99,58.27,57.99,58.27,218400.0,30.6597,30.8077,30.6597,30.8077,218400.0
2014-06-23 10:00:00,58.27,58.29,58.17,58.2,134800.0,30.8077,30.8183,30.7548,30.7707,134800.0
2014-06-23 10:10:00,58.21,58.25,58.12,58.23,112000.0,30.776,30.7971,30.7284,30.7866,112000.0
2014-06-23 10:20:00,58.23,58.38,58.23,58.26,120100.0,30.7866,30.8659,30.7866,30.8024,120100.0
2014-06-23 10:30:00,58.26,58.47,58.26,58.44,219800.0,30.8024,30.9134,30.8024,30.8976,219800.0
2014-06-23 10:40:00,58.44,58.49,58.38,58.38,154000.0,30.8976,30.924,30.8659,30.8659,154000.0
2014-06-23 10:50:00,58.38,58.41,58.31,58.37,124500.0,30.8659,30.8817,30.8289,30.8606,124500.0
2014-06-23 11:00:00,58.37,58.56,58.35,58.46,229400.0,30.8606,30.961,30.85,30.9082,229400.0
2014-06-23 11:10:00,58.46,58.5,58.38,58.5,90200.0,30.9082,30.9293,30.8659,30.9293,90200.0
2014-06-23 11:20:00,58.5,58.52,58.42,58.5,140000.0,30.9293,30.9399,30.887,30.9293,140000.0
2014-06-23 11:30:00,58.49,58.53,58.39,58.39,202200.0,30.924,30.9452,30.8712,30.8712,202200.0
2014-06-23 11:40:00,58.38,58.51,58.35,58.47,86800.0,30.8659,30.9346,30.85,30.9134,86800.0
2014-06-23 11:50:00,58.48,58.52,58.48,58.5,49000.0,30.9187,30.9399,30.9187,30.9293,49000.0
2014-06-23 12:00:00,58.5,58.54,58.48,58.52,63100.0,30.9293,30.9505,30.9187,30.9399,63100.0
2014-06-23 12:10:00,58.52,58.53,58.5,58.51,96200.0,30.9399,30.9452,30.9293,30.9346,96200.0
2014-06-23 12:20:00,58.52,58.59,58.49,58.52,209300.0,30.9399,30.9769,30.924,30.9399,209300.0
2014-06-23 12:30:00,58.53,58.57,58.49,58.5,86100.0,30.9452,30.9663,30.924,30.9293,86100.0
2014-06-23 12:40:00,58.49,58.62,58.49,58.58,98500.0,30.924,30.9928,30.924,30.9716,98500.0
2014-06-23 12:50:00,58.59,58.69,58.56,58.69,42700.0,30.9769,31.0298,30.961,31.0298,42700.0
2014-06-23 13:00:00,58.69,58.75,58.66,58.73,207200.0,31.0298,31.0615,31.0139,31.0509,207200.0
2014-06-23 13:10:00,58.73,58.75,58.71,58.72,65500.0,31.0509,31.0615,31.0403,31.0456,65500.0
2014-06-23 13:20:00,58.72,58.78,58.65,58.67,190600.0,31.0456,31.0773,31.0086,31.0192,190600.0
2014-06-23 13:30:00,58.67,58.78,58.63,58.76,127600.0,31.0192,31.0773,30.998,31.0668,127600.0
2014-06-23 13:40:00,58.76,58.76,58.7,58.73,104100.0,31.0668,31.0668,31.035,31.0509,104100.0
2014-06-23 13:50:00,58.73,58.79,58.73,58.78,88600.0,31.0509,31.0826,31.0509,31.0773,88600.0
2014-06-23 14:00:00,58.79,58.79,58.74,58.78,135700.0,31.0826,31.0826,31.0562,31.0773,135700.0
2014-06-23 14:10:00,58.79,58.79,58.76,58.77,61700.0,31.0826,31.0826,31.0668,31.0721,61700.0
2014-06-23 14:20:00,58.77,58.77,58.67,58.68,213500.0,31.0721,31.0721,31.0192,31.0245,213500.0
2014-06-23 14:30:00,58.68,58.73,58.67,58.71,110000.0,31.0245,31.0509,31.0192,31.0403,110000.0
2014-06-23 14:40:00,58.71,58.75,58.71,58.73,137300.0,31.0403,31.0615,31.0403,31.0509,137300.0
2014-06-23 14:50:00,58.73,58.76,58.71,58.75,348500.0,31.0509,31.0668,31.0403,31.0615,348500.0
2014-06-23 15:00:00,58.76,58.78,58.72,58.76,177100.0,31.0668,31.0773,31.0456,31.0668,177100.0
2014-06-23 15:10:00,58.76,58.78,58.73,58.75,338500.0,31.0668,31.0773,31.0509,31.0615,338500.0
2014-06-23 15:20:00,58.75,58.85,58.75,58.85,203600.0,31.0615,31.1144,31.0615,31.1144,203600.0
2014-06-23 15:30:00,58.85,58.93,58.84,58.87,273200.0,31.1144,31.1567,31.1091,31.1249,273200.0
2014-06-23 15:40:00,58.88,58.88,58.83,58.85,257300.0,31.1302,31.1302,31.1038,31.1144,257300.0
2014-06-23 15:50:00,58.85,58.88,58.84,58.87,702500.0,31.1144,31.1302,31.1091,31.1249,702500.0
2014-06-24 09:30:00,58.51,58.95,58.42,58.46,178400.0,30.9346,31.1672,30.887,30.9082,178400.0
2014-06-24 09:40:00,58.49,58.61,58.38,58.56,251700.0,30.924,30.9875,30.8659,30.961,251700.0
2014-06-24 09:50:00,58.57,58.77,58.56,58.75,226400.0,30.9663,31.0721,30.961,31.0615,226400.0
2014-06-24 10:00:00,58.75,58.88,58.75,58.82,221100.0,31.0615,31.1302,31.0615,31.0985,221100.0
2014-06-24 10:10:00,58.81,58.82,58.69,58.78,132800.0,31.0932,31.0985,31.0298,31.0773,132800.0
2014-06-24 10:20:00,58.78,58.9,58.78,58.88,92000.0,31.0773,31.1408,31.0773,31.1302,92000.0
2014-06-24 10:30:00,58.88,59.0,58.87,58.89,155000.0,31.1302,31.1937,31.1249,31.1355,155000.0
2014-06-24 10:40:00,58.9,58.92,58.82,58.82,184200.0,31.1408,31.1514,31.0985,31.0985,184200.0
2014-06-24 10:50:00,58.82,58.86,58.75,58.79,132100.0,31.0985,31.1196,31.0615,31.0826,132100.0
2014-06-24 11:00:00,58.8,58.8,58.68,58.71,136500.0,31.0879,31.0879,31.0245,31.0403,136500.0
2014-06-24 11:10:00,58.72,58.76,58.62,58.74,80600.0,31.0456,31.0668,30.9928,31.0562,80600.0
2014-06-24 11:20:00,58.73,58.75,58.64,58.64,113500.0,31.0509,31.0615,31.0033,31.0033,113500.0
2014-06-24 11:30:00,58.64,58.68,58.6,58.67,159500.0,31.0033,31.0245,30.9822,31.0192,159500.0
2014-06-24 11:40:00,58.66,58.67,58.63,58.66,122900.0,31.0139,31.0192,30.998,31.0139,122900.0
2014-06-24 11:50:00,58.65,58.7,58.61,58.65,91300.0,31.0086,31.035,30.9875,31.0086,91300.0
2014-06-24 12:00:00,58.65,58.76,58.65,58.76,63700.0,31.0086,31.0668,31.0086,31.0668,63700.0
2014-06-24 12:10:00,58.75,58.88,58.75,58.85,62500.0,31.0615,31.1302,31.0615,31.1144,62500.0
2014-06-24 12:20:00,58.85,58.89,58.83,58.88,101400.0,31.1144,31.1355,31.1038,31.1302,101400.0
2014-06-24 12:30:00,58.89,58.89,58.81,58.81,118100.0,31.1355,31.1355,31.0932,31.0932,118100.0
2014-06-24 12:40:00,58.82,58.86,58.77,58.79,64800.0,31.0985,31.1196,31.0721,31.0826,64800.0
2014-06-24 12:50:00,58.79,58.8,58.73,58.74,74100.0,31.0826,31.0879,31.0509,31.0562,74100.0
2014-06-24 13:00:00,58.74,58.74,58.52,58.56,147700.0,31.0562,31.0562,30.9399,30.961,147700.0
2014-06-24 13:10:00,58.55,58.56,58.48,58.52,103100.0,30.9557,30.961,30.9187,30.9399,103100.0
2014-06-24 13:20:00,58.52,58.7,58.51,58.68,64700.0,30.9399,31.035,30.9346,31.0245,64700.0
2014-06-24 13:30:00,58.69,58.71,58.65,58.7,86500.0,31.0298,31.0403,31.0086,31.035,86500.0
2014-06-24 13:40:00,58.7,58.72,58.62,58.62,85500.0,31.035,31.0456,30.9928,30.9928,85500.0
2014-06-24 13:50:00,58.62,58.63,58.56,58.6,62500.0,30.9928,30.998,30.961,30.9822,62500.0
2014-06-24 14:00:00,58.6,58.6,58.36,58.37,140900.0,30.9822,30.9822,30.8553,30.8606,140900.0
2014-06-24 14:10:00,58.36,58.47,58.36,58.39,99100.0,30.8553,30.9134,30.8553,30.8712,99100.0
2014-06-24 14:20:00,58.38,58.39,58.15,58.22,158800.0,30.8659,30.8712,30.7443,30.7813,158800.0
2014-06-24 14:30:00,58.22,58.25,58.11,58.16,130100.0,30.7813,30.7971,30.7231,30.7495,130100.0
2014-06-24 14:40:00,58.15,58.18,58.11,58.11,152200.0,30.7443,30.7601,30.7231,30.7231,152200.0
2014-06-24 14:50:00,58.11,58.13,57.91,57.91,250900.0,30.7231,30.7337,30.6174,30.6174,250900.0
2014-06-24 15:00:00,57.91,57.98,57.83,57.88,208000.0,30.6174,30.6544,30.5751,30.6015,208000.0
2014-06-24 15:10:00,57.88,57.9,57.67,57.73,291400.0,30.6015,30.6121,30.4905,30.5222,291400.0
2014-06-24 15:20:00,57.72,57.74,57.56,57.58,320900.0,30.5169,30.5275,30.4323,30.4429,320900.0
2014-06-24 15:30:00,57.59,57.9,57.41,57.41,682500.0,30.4482,30.6121,30.353,30.353,682500.0
2014-06-24 15:40:00,57.42,57.54,57.42,57.53,393700.0,30.3583,30.4218,30.3583,30.4165,393700.0
2014-06-24 15:50:00,57.52,57.58,57.42,57.51,827200.0,30.4112,30.4429,30.3583,30.4059,827200.0
2014-06-25 09:30:00,57.88,58.0,57.75,57.99,203400.0,30.6015,30.665,30.5328,30.6597,203400.0
2014-06-25 09:40:00,57.98,58.2,57.91,58.19,170300.0,30.6544,30.7707,30.6174,30.7654,170300.0
2014-06-25 09:50:00,58.18,58.39,58.05,58.07,165500.0,30.7601,30.8712,30.6914,30.702,165500.0
2014-06-25 10:00:00,58.08,58.15,57.94,58.06,133000.0,30.7073,30.7443,30.6332,30.6967,133000.0
2014-06-25 10:10:00,58.06,58.17,58.05,58.08,127400.0,30.6967,30.7548,30.6914,30.7073,127400.0
2014-06-25 10:20:00,58.07,58.15,57.86,57.87,276500.0,30.702,30.7443,30.5909,30.5962,276500.0
2014-06-25 10:30:00,57.87,57.89,57.48,57.73,291300.0,30.5962,30.6068,30.39,30.5222,291300.0
2014-06-25 10:40:00,57.73,58.03,57.73,57.97,136100.0,30.5222,30.6808,30.5222,30.6491,136100.0
2014-06-25 10:50:00,57.97,58.0,57.92,57.95,114500.0,30.6491,30.665,30.6227,30.6385,114500.0
2014-06-25 11:00:00,57.95,57.96,57.82,57.91,129200.0,30.6385,30.6438,30.5698,30.6174,129200.0
2014-06-25 11:10:00,57.9,58.02,57.8,57.82,242800.0,30.6121,30.6755,30.5592,30.5698,242800.0
2014-06-25 11:20:00,57.81,58.03,57.81,58.03,84800.0,30.5645,30.6808,30.5645,30.6808,84800.0
2014-06-25 11:30:00,58.03,58.1,57.95,58.08,176000.0,30.6808,30.7178,30.6385,30.7073,176000.0
2014-06-25 11:40:00,58.09,58.1,57.96,57.96,94500.0,30.7125,30.7178,30.6438,30.6438,94500.0
2014-06-25 11:50:00,57.97,58.02,57.96,57.98,93900.0,30.6491,30.6755,30.6438,30.6544,93900.0
2014-06-25 12:00:00,57.99,58.08,57.97,57.97,75100.0,30.6597,30.7073,30.6491,30.6491,75100.0
2014-06-25 12:10:00,57.97,58.01,57.95,57.96,78300.0,30.6491,30.6702,30.6385,30.6438,78300.0
2014-06-25 12:20:00,57.95,58.01,57.93,58.0,88300.0,30.6385,30.6702,30.6279,30.665,88300.0
2014-06-25 12:30:00,58.0,58.0,57.88,57.9,181500.0,30.665,30.665,30.6015,30.6121,181500.0
2014-06-25 12:40:00,57.89,58.0,57.89,57.98,61100.0,30.6068,30.665,30.6068,30.6544,61100.0
2014-06-25 12:50:00,57.98,58.0,57.97,57.97,55600.0,30.6544,30.665,30.6491,30.6491,55600.0
2014-06-25 13:00:00,57.98,58.01,57.95,57.99,102900.0,30.6544,30.6702,30.6385,30.6597,102900.0
2014-06-25 13:10:00,57.99,58.0,57.95,57.99,90400.0,30.6597,30.665,30.6385,30.6597,90400.0
2014-06-25 13:20:00,57.98,58.09,57.97,58.08,174700.0,30.6544,30.7125,30.6491,30.7073,174700.0
2014-06-25 13:30:00,58.08,58.1,58.0,58.1,59000.0,30.7073,30.7178,30.665,30.7178,59000.0
2014-06-25 13:40:00,58.1,58.11,58.05,58.1,114900.0,30.7178,30.7231,30.6914,30.7178,114900.0
2014-06-25 13:50:00,58.1,58.1,58.05,58.1,99600.0,30.7178,30.7178,30.6914,30.7178,99600.0
2014-06-25 14:00:00,58.1,58.1,58.05,58.1,77100.0,30.7178,30.7178,30.6914,30.7178,77100.0
2014-06-25 14:10:00,58.1,58.1,58.04,58.09,116200.0,30.7178,30.7178,30.6861,30.7125,116200.0
2014-06-25 14:20:00,58.09,58.09,58.01,58.04,144700.0,30.7125,30.7125,30.6702,30.6861,144700.0
2014-06-25 14:30:00,58.05,58.07,57.94,57.96,143700.0,30.6914,30.702,30.6332,30.6438,143700.0
2014-06-25 14:40:00,57.95,57.96,57.84,57.85,123000.0,30.6385,30.6438,30.5804,30.5856,123000.0
2014-06-25 14:50:00,57.86,57.9,57.84,57.84,73200.0,30.5909,30.6121,30.5804,30.5804,73200.0
2014-06-25 15:00:00,57.84,57.85,57.75,57.77,121100.0,30.5804,30.5856,30.5328,30.5434,121100.0
2014-06-25 15:10:00,57.76,57.82,57.76,57.79,119000.0,30.5381,30.5698,30.5381,30.5539,119000.0
2014-06-25 15:20:00,57.8,57.86,57.8,57.82,139800.0,30.5592,30.5909,30.5592,30.5698,139800.0
2014-06-25 15:30:00,57.83,57.84,57.79,57.8,261300.0,30.5751,30.5804,30.5539,30.5592,261300.0
2014-06-25 15:40:00,57.81,57.94,57.78,57.93,374100.0,30.5645,30.6332,30.5486,30.6279,374100.0
2014-06-25 15:50:00,57.92,58.01,57.92,57.98,409100.0,30.6227,30.6702,30.6227,30.6544,409100.0
2014-06-26 09:30:00,57.86,57.99,57.69,57.74,133300.0,30.5909,30.6597,30.5011,30.5275,133300.0
2014-06-26 09:40:00,57.75,57.83,57.63,57.69,130800.0,30.5328,30.5751,30.4693,30.5011,130800.0
2014-06-26 09:50:00,57.68,57.83,57.61,57.82,115800.0,30.4958,30.5751,30.4588,30.5698,115800.0
2014-06-26 10:00:00,57.82,57.94,57.75,57.8,164700.0,30.5698,30.6332,30.5328,30.5592,164700.0
2014-06-26 10:10:00,57.8,57.84,57.7,57.7,255600.0,30.5592,30.5804,30.5063,30.5063,255600.0
2014-06-26 10:20:00,57.71,57.71,57.51,57.6,176400.0,30.5116,30.5116,30.4059,30.4535,176400.0
2014-06-26 10:30:00,57.6,57.73,57.59,57.66,135300.0,30.4535,30.5222,30.4482,30.4852,135300.0
2014-06-26 10:40:00,57.67,57.73,57.6,57.72,102800.0,30.4905,30.5222,30.4535,30.5169,102800.0
2014-06-26 10:50:00,57.73,57.79,57.71,57.76,130900.0,30.5222,30.5539,30.5116,30.5381,130900.0
2014-06-26 11:00:00,57.77,57.91,57.77,57.84,103600.0,30.5434,30.6174,30.5434,30.5804,103600.0
2014-06-26 11:10:00,57.84,57.86,57.72,57.83,158900.0,30.5804,30.5909,30.5169,30.5751,158900.0
2014-06-26 11:20:00,57.82,57.9,57.8,57.86,80600.0,30.5698,30.6121,30.5592,30.5909,80600.0
2014-06-26 11:30:00,57.86,57.86,57.75,57.76,99700.0,30.5909,30.5909,30.5328,30.5381,99700.0
2014-06-26 11:40:00,57.76,57.78,57.68,57.68,93200.0,30.5381,30.5486,30.4958,30.4958,93200.0
2014-06-26 11:50:00,57.69,57.75,57.65,57.75,71000.0,30.5011,30.5328,30.4799,30.5328,71000.0
2014-06-26 12:00:00,57.75,57.81,57.72,57.79,86500.0,30.5328,30.5645,30.5169,30.5539,86500.0
2014-06-26 12:10:00,57.79,57.83,57.69,57.79,123100.0,30.5539,30.5751,30.5011,30.5539,123100.0
2014-06-26 12:20:00,57.79,57.84,57.72,57.79,133100.0,30.5539,30.5804,30.5169,30.5539,133100.0
2014-06-26 12:30:00,57.8,57.9,57.76,57.8,134100.0,30.5592,30.6121,30.5381,30.5592,134100.0
2014-06-26 12:40:00,57.81,57.81,57.73,57.75,54300.0,30.5645,30.5645,30.5222,30.5328,54300.0
2014-06-26 12:50:00,57.76,57.79,57.67,57.68,82000.0,30.5381,30.5539,30.4905,30.4958,82000.0
2014-06-26 13:00:00,57.68,57.74,57.68,57.7,84100.0,30.4958,30.5275,30.4958,30.5063,84100.0
2014-06-26 13:10:00,57.7,57.74,57.68,57.73,81300.0,30.5063,30.5275,30.4958,30.5222,81300.0
2014-06-26 13:20:00,57.73,57.96,57.73,57.96,90100.0,30.5222,30.6438,30.5222,30.6438,90100.0
2014-06-26 13:30:00,57.96,58.03,57.92,58.02,87500.0,30.6438,30.6808,30.6227,30.6755,87500.0
2014-06-26 13:40:00,58.03,58.14,58.02,58.14,53500.0,30.6808,30.739,30.6755,30.739,53500.0
2014-06-26 13:50:00,58.14,58.14,57.98,57.99,58800.0,30.739,30.739,30.6544,30.6597,58800.0
2014-06-26 14:00:00,58.0,58.08,57.99,58.04,77700.0,30.665,30.7073,30.6597,30.6861,77700.0
2014-06-26 14:10:00,58.04,58.06,57.96,58.06,83800.0,30.6861,30.6967,30.6438,30.6967,83800.0
2014-06-26 14:20:00,58.06,58.06,57.94,57.95,118900.0,30.6967,30.6967,30.6332,30.6385,118900.0
2014-06-26 14:30:00,57.96,57.98,57.93,57.98,137900.0,30.6438,30.6544,30.6279,30.6544,137900.0
2014-06-26 14:40:00,57.98,58.0,57.91,57.95,80500.0,30.6544,30.665,30.6174,30.6385,80500.0
2014-06-26 14:50:00,57.95,58.0,57.92,57.98,64400.0,30.6385,30.665,30.6227,30.6544,64400.0
2014-06-26 15:00:00,57.98,58.01,57.95,57.99,67600.0,30.6544,30.6702,30.6385,30.6597,67600.0
2014-06-26 15:10:00,58.0,58.02,57.99,57.99,54300.0,30.665,30.6755,30.6597,30.6597,54300.0
2014-06-26 15:20:00,58.0,58.0,57.96,58.0,83200.0,30.665,30.665,30.6438,30.665,83200.0
2014-06-26 15:30:00,58.0,58.03,57.99,58.03,113000.0,30.665,30.6808,30.6597,30.6808,113000.0
2014-06-26 15:40:00,58.03,58.03,57.97,57.98,185600.0,30.6808,30.6808,30.6491,30.6544,185600.0
2014-06-26 15:50:00,57.98,58.11,57.98,58.11,369500.0,30.6544,30.7231,30.6544,30.7231,369500.0
2014-06-27 09:30:00,57.99,58.14,57.9,58.06,73000.0,30.6597,30.739,30.6121,30.6967,73000.0
2014-06-27 09:40:00,58.1,58.23,57.96,58.2,76700.0,30.7178,30.7866,30.6438,30.7707,76700.0
2014-06-27 09:50:00,58.21,58.22,58.09,58.12,67900.0,30.776,30.7813,30.7125,30.7284,67900.0
2014-06-27 10:00:00,58.12,58.19,58.09,58.13,64000.0,30.7284,30.7654,30.7125,30.7337,64000.0
2014-06-27 10:10:00,58.13,58.14,57.98,58.01,188000.0,30.7337,30.739,30.6544,30.6702,188000.0
2014-06-27 10:20:00,58.02,58.23,58.02,58.2,67200.0,30.6755,30.7866,30.6755,30.7707,67200.0
2014-06-27 10:30:00,58.2,58.2,58.09,58.12,53400.0,30.7707,30.7707,30.7125,30.7284,53400.0
2014-06-27 10:40:00,58.12,58.19,58.11,58.13,36900.0,30.7284,30.7654,30.7231,30.7337,36900.0
2014-06-27 10:50:00,58.13,58.16,58.1,58.14,42700.0,30.7337,30.7495,30.7178,30.739,42700.0
2014-06-27 11:00:00,58.15,58.26,58.11,58.14,84000.0,30.7443,30.8024,30.7231,30.739,84000.0
2014-06-27 11:10:00,58.14,58.15,58.03,58.1,42400.0,30.739,30.7443,30.6808,30.7178,42400.0
2014-06-27 11:20:00,58.1,58.15,58.1,58.11,44600.0,30.7178,30.7443,30.7178,30.7231,44600.0
2014-06-27 11:30:00,58.12,58.15,58.1,58.12,35500.0,30.7284,30.7443,30.7178,30.7284,35500.0
2014-06-27 11:40:00,58.12,58.13,58.06,58.1,40800.0,30.7284,30.7337,30.6967,30.7178,40800.0
2014-06-27 11:50:00,58.1,58.11,58.05,58.07,31900.0,30.7178,30.7231,30.6914,30.702,31900.0
2014-06-27 12:00:00,58.07,58.14,58.06,58.12,36400.0,30.702,30.739,30.6967,30.7284,36400.0
2014-06-27 12:10:00,58.13,58.17,58.13,58.15,56100.0,30.7337,30.7548,30.7337,30.7443,56100.0
2014-06-27 12:20:00,58.14,58.15,58.09,58.1,58500.0,30.739,30.7443,30.7125,30.7178,58500.0
2014-06-27 12:30:00,58.1,58.13,58.05,58.05,62100.0,30.7178,30.7337,30.6914,30.6914,62100.0
2014-06-27 12:40:00,58.05,58.06,58.02,58.02,116700.0,30.6914,30.6967,30.6755,30.6755,116700.0
2014-06-27 12:50:00,58.02,58.06,58.0,58.06,75200.0,30.6755,30.6967,30.665,30.6967,75200.0
2014-06-27 13:00:00,58.06,58.07,58.02,58.02,57500.0,30.6967,30.702,30.6755,30.6755,57500.0
2014-06-27 13:10:00,58.02,58.07,57.93,58.0,78000.0,30.6755,30.702,30.6279,30.665,78000.0
2014-06-27 13:20:00,58.0,58.07,58.0,58.07,67400.0,30.665,30.702,30.665,30.702,67400.0
2014-06-27 13:30:00,58.07,58.1,58.01,58.07,93700.0,30.702,30.7178,30.6702,30.702,93700.0
2014-06-27 13:40:00,58.05,58.08,57.98,58.01,220800.0,30.6914,30.7073,30.6544,30.6702,220800.0
2014-06-27 13:50:00,58.01,58.07,58.01,58.05,78400.0,30.6702,30.702,30.6702,30.6914,78400.0
2014-06-27 14:00:00,58.06,58.12,58.06,58.12,128500.0,30.6967,30.7284,30.6967,30.7284,128500.0
2014-06-27 14:10:00,58.12,58.13,58.1,58.13,76900.0,30.7284,30.7337,30.7178,30.7337,76900.0
2014-06-27 14:20:00,58.13,58.18,58.12,58.14,146200.0,30.7337,30.7601,30.7284,30.739,146200.0
2014-06-27 14:30:00,58.13,58.31,58.12,58.27,105700.0,30.7337,30.8289,30.7284,30.8077,105700.0
2014-06-27 14:40:00,58.26,58.44,58.25,58.4,155700.0,30.8024,30.8976,30.7971,30.8764,155700.0
2014-06-27 14:50:00,58.39,58.39,58.26,58.26,156600.0,30.8712,30.8712,30.8024,30.8024,156600.0
2014-06-27 15:00:00,58.27,58.28,58.21,58.25,120600.0,30.8077,30.813,30.776,30.7971,120600.0
2014-06-27 15:10:00,58.24,58.29,58.23,58.25,76200.0,30.7918,30.8183,30.7866,30.7971,76200.0
2014-06-27 15:20:00,58.25,58.4,58.25,58.36,242100.0,30.7971,30.8764,30.7971,30.8553,242100.0
2014-06-27 15:30:00,58.36,58.49,58.35,58.46,273500.0,30.8553,30.924,30.85,30.9082,273500.0
2014-06-27 15:40:00,58.46,58.54,58.42,58.49,406200.0,30.9082,30.9505,30.887,30.924,406200.0
2014-06-27 15:50:00,58.49,58.65,58.31,58.54,1582000.0,30.924,31.0086,30.8289,30.9505,1582000.0
2014-06-30 09:30:00,58.12,58.56,58.12,58.49,222400.0,30.7284,30.961,30.7284,30.924,222400.0
2014-06-30 09:40:00,58.48,58.55,58.38,58.49,131400.0,30.9187,30.9557,30.8659,30.924,131400.0
2014-06-30 09:50:00,58.47,58.61,58.47,58.6,104300.0,30.9134,30.9875,30.9134,30.9822,104300.0
2014-06-30 10:00:00,58.59,58.65,58.48,58.51,139700.0,30.9769,31.0086,30.9187,30.9346,139700.0
2014-06-30 10:10:00,58.51,58.55,58.45,58.47,124500.0,30.9346,30.9557,30.9029,30.9134,124500.0
2014-06-30 10:20:00,58.48,58.52,58.43,58.52,60400.0,30.9187,30.9399,30.8923,30.9399,60400.0
2014-06-30 10:30:00,58.52,58.52,58.4,58.4,124000.0,30.9399,30.9399,30.8764,30.8764,124000.0
2014-06-30 10:40:00,58.41,58.41,58.3,58.3,94600.0,30.8817,30.8817,30.8236,30.8236,94600.0
2014-06-30 10:50:00,58.29,58.39,58.23,58.39,157200.0,30.8183,30.8712,30.7866,30.8712,157200.0
2014-06-30 11:00:00,58.38,58.4,58.33,58.37,84500.0,30.8659,30.8764,30.8394,30.8606,84500.0
2014-06-30 11:10:00,58.37,58.39,58.33,58.34,57400.0,30.8606,30.8712,30.8394,30.8447,57400.0
2014-06-30 11:20:00,58.34,58.39,58.34,58.36,85500.0,30.8447,30.8712,30.8447,30.8553,85500.0
2014-06-30 11:30:00,58.37,58.38,58.34,58.34,83000.0,30.8606,30.8659,30.8447,30.8447,83000.0
2014-06-30 11:40:00,58.35,58.36,58.25,58.25,94400.0,30.85,30.8553,30.7971,30.7971,94400.0
2014-06-30 11:50:00,58.26,58.34,58.25,58.34,70200.0,30.8024,30.8447,30.7971,30.8447,70200.0
2014-06-30 12:00:00,58.34,58.39,58.33,58.39,87700.0,30.8447,30.8712,30.8394,30.8712,87700.0
2014-06-30 12:10:00,58.4,58.41,58.36,58.36,56400.0,30.8764,30.8817,30.8553,30.8553,56400.0
2014-06-30 12:20:00,58.36,58.37,58.31,58.32,80300.0,30.8553,30.8606,30.8289,30.8341,80300.0
2014-06-30 12:30:00,58.32,58.32,58.24,58.25,95600.0,30.8341,30.8341,30.7918,30.7971,95600.0
2014-06-30 12:40:00,58.25,58.29,58.23,58.25,119100.0,30.7971,30.8183,30.7866,30.7971,119100.0
2014-06-30 12:50:00,58.25,58.26,58.23,58.24,102400.0,30.7971,30.8024,30.7866,30.7918,102400.0
2014-06-30 13:00:00,58.23,58.25,58.19,58.23,63100.0,30.7866,30.7971,30.7654,30.7866,63100.0
2014-06-30 13:10:00,58.22,58.24,58.19,58.24,117100.0,30.7813,30.7918,30.7654,30.7918,117100.0
2014-06-30 13:20:00,58.23,58.25,58.22,58.25,32700.0,30.7866,30.7971,30.7813,30.7971,32700.0
2014-06-30 13:30:00,58.25,58.32,58.24,58.3,149300.0,30.7971,30.8341,30.7918,30.8236,149300.0
2014-06-30 13:40:00,58.3,58.3,58.2,58.2,80600.0,30.8236,30.8236,30.7707,30.7707,80600.0
2014-06-30 13:50:00,58.21,58.21,58.12,58.15,79200.0,30.776,30.776,30.7284,30.7443,79200.0
2014-06-30 14:00:00,58.16,58.26,58.16,58.26,62400.0,30.7495,30.8024,30.7495,30.8024,62400.0
2014-06-30 14:10:00,58.25,58.25,58.19,58.2,101100.0,30.7971,30.7971,30.7654,30.7707,101100.0
2014-06-30 14:20:00,58.2,58.28,58.19,58.23,124900.0,30.7707,30.813,30.7654,30.7866,124900.0
2014-06-30 14:30:00,58.23,58.25,58.22,58.24,46000.0,30.7866,30.7971,30.7813,30.7918,46000.0
2014-06-30 14:40:00,58.25,58.25,58.17,58.22,141400.0,30.7971,30.7971,30.7548,30.7813,141400.0
2014-06-30 14:50:00,58.23,58.24,58.2,58.24,40000.0,30.7866,30.7918,30.7707,30.7918,40000.0
2014-06-30 15:00:00,58.24,58.26,58.22,58.24,108100.0,30.7918,30.8024,30.7813,30.7918,108100.0
2014-06-30 15:10:00,58.24,58.28,58.21,58.27,136000.0,30.7918,30.813,30.776,30.8077,136000.0
2014-06-30 15:20:00,58.28,58.28,58.21,58.21,118000.0,30.813,30.813,30.776,30.776,118000.0
2014-06-30 15:30:00,58.21,58.23,58.19,58.2,91500.0,30.776,30.7866,30.7654,30.7707,91500.0
2014-06-30 15:40:00,58.2,58.21,58.12,58.15,254400.0,30.7707,30.776,30.7284,30.7443,254400.0
2014-06-30 15:50:00,58.15,58.23,58.09,58.19,416800.0,30.7443,30.7866,30.7125,30.7654,416800.0
2014-07-01 09:30:00,58.44,58.46,58.0,58.26,185900.0,30.8976,30.9082,30.665,30.8024,185900.0
2014-07-01 09:40:00,58.25,58.56,58.22,58.56,83700.0,30.7971,30.961,30.7813,30.961,83700.0
2014-07-01 09:50:00,58.57,58.67,58.34,58.45,150300.0,30.9663,31.0192,30.8447,30.9029,150300.0
2014-07-01 10:00:00,58.37,58.46,58.18,58.24,142700.0,30.8606,30.9082,30.7601,30.7918,142700.0
2014-07-01 10:10:00,58.24,58.41,58.21,58.26,206600.0,30.7918,30.8817,30.776,30.8024,206600.0
2014-07-01 10:20:00,58.27,58.33,58.15,58.22,68000.0,30.8077,30.8394,30.7443,30.7813,68000.0
2014-07-01 10:30:00,58.21,58.5,58.21,58.47,179100.0,30.776,30.9293,30.776,30.9134,179100.0
2014-07-01 10:40:00,58.48,58.55,58.46,58.49,120600.0,30.9187,30.9557,30.9082,30.924,120600.0
2014-07-01 10:50:00,58.49,58.53,58.45,58.46,83800.0,30.924,30.9452,30.9029,30.9082,83800.0
2014-07-01 11:00:00,58.47,58.55,58.42,58.43,65500.0,30.9134,30.9557,30.887,30.8923,65500.0
2014-07-01 11:10:00,58.44,58.49,58.44,58.46,49400.0,30.8976,30.924,30.8976,30.9082,49400.0
2014-07-01 11:20:00,58.46,58.48,58.4,58.45,32900.0,30.9082,30.9187,30.8764,30.9029,32900.0
2014-07-01 11:30:00,58.45,58.54,58.41,58.52,104400.0,30.9029,30.9505,30.8817,30.9399,104400.0
2014-07-01 11:40:00,58.51,58.6,58.5,58.56,70900.0,30.9346,30.9822,30.9293,30.961,70900.0
2014-07-01 11:50:00,58.56,58.63,58.56,58.6,63000.0,30.961,30.998,30.961,30.9822,63000.0
2014-07-01 12:00:00,58.57,58.58,58.43,58.43,33500.0,30.9663,30.9716,30.8923,30.8923,33500.0
2014-07-01 12:10:00,58.44,58.47,58.4,58.47,42000.0,30.8976,30.9134,30.8764,30.9134,42000.0
2014-07-01 12:20:00,58.47,58.54,58.46,58.54,43600.0,30.9134,30.9505,30.9082,30.9505,43600.0
2014-07-01 12:30:00,58.54,58.55,58.5,58.54,46100.0,30.9505,30.9557,30.9293,30.9505,46100.0
2014-07-01 12:40:00,58.54,58.55,58.47,58.51,35500.0,30.9505,30.9557,30.9134,30.9346,35500.0
2014-07-01 12:50:00,58.51,58.57,58.5,58.54,45100.0,30.9346,30.9663,30.9293,30.9505,45100.0
2014-07-01 13:00:00,58.54,58.57,58.51,58.54,48700.0,30.9505,30.9663,30.9346,30.9505,48700.0
2014-07-01 13:10:00,58.54,58.6,58.47,58.48,52600.0,30.9505,30.9822,30.9134,30.9187,52600.0
2014-07-01 13:20:00,58.48,58.54,58.44,58.48,55600.0,30.9187,30.9505,30.8976,30.9187,55600.0
2014-07-01 13:30:00,58.48,58.58,58.48,58.58,42300.0,30.9187,30.9716,30.9187,30.9716,42300.0
2014-07-01 13:40:00,58.58,58.58,58.49,58.5,50000.0,30.9716,30.9716,30.924,30.9293,50000.0
2014-07-01 13:50:00,58.5,58.52,58.48,58.5,28800.0,30.9293,30.9399,30.9187,30.9293,28800.0
2014-07-01 14:00:00,58.5,58.54,58.48,58.54,61400.0,30.9293,30.9505,30.9187,30.9505,61400.0
2014-07-01 14:10:00,58.53,58.54,58.47,58.48,64300.0,30.9452,30.9505,30.9134,30.9187,64300.0
2014-07-01 14:20:00,58.48,58.48,58.35,58.41,41700.0,30.9187,30.9187,30.85,30.8817,41700.0
2014-07-01 14:30:00,58.41,58.45,58.35,58.45,89700.0,30.8817,30.9029,30.85,30.9029,89700.0
2014-07-01 14:40:00,58.46,58.47,58.38,58.43,54100.0,30.9082,30.9134,30.8659,30.8923,54100.0
2014-07-01 14:50:00,58.44,58.51,58.42,58.5,63400.0,30.8976,30.9346,30.887,30.9293,63400.0
2014-07-01 15:00:00,58.48,58.51,58.46,58.48,43400.0,30.9187,30.9346,30.9082,30.9187,43400.0
2014-07-01 15:10:00,58.47,58.54,58.45,58.54,87100.0,30.9134,30.9505,30.9029,30.9505,87100.0
2014-07-01 15:20:00,58.53,58.55,58.48,58.48,101600.0,30.9452,30.9557,30.9187,30.9187,101600.0
2014-07-01 15:30:00,58.47,58.54,58.46,58.52,119000.0,30.9134,30.9505,30.9082,30.9399,119000.0
2014-07-01 15:40:00,58.52,58.58,58.52,58.55,144100.0,30.9399,30.9716,30.9399,30.9557,144100.0
2014-07-01 15:50:00,58.54,58.6,58.54,58.55,348700.0,30.9505,30.9822,30.9505,30.9557,348700.0
2014-07-02 09:30:00,58.6,58.71,58.43,58.45,93800.0,30.9822,31.0403,30.8923,30.9029,93800.0
2014-07-02 09:40:00,58.45,58.58,58.37,58.4,51000.0,30.9029,30.9716,30.8606,30.8764,51000.0
2014-07-02 09:50:00,58.4,58.54,58.39,58.4,50900.0,30.8764,30.9505,30.8712,30.8764,50900.0
2014-07-02 10:00:00,58.42,58.53,58.35,58.44,57400.0,30.887,30.9452,30.85,30.8976,57400.0
2014-07-02 10:10:00,58.44,58.55,58.41,58.54,49800.0,30.8976,30.9557,30.8817,30.9505,49800.0
2014-07-02 10:20:00,58.54,58.56,58.48,58.54,54700.0,30.9505,30.961,30.9187,30.9505,54700.0
2014-07-02 10:30:00,58.55,58.56,58.46,58.46,35900.0,30.9557,30.961,30.9082,30.9082,35900.0
2014-07-02 10:40:00,58.47,58.47,58.37,58.43,62900.0,30.9134,30.9134,30.8606,30.8923,62900.0
2014-07-02 10:50:00,58.43,58.53,58.43,58.5,37300.0,30.8923,30.9452,30.8923,30.9293,37300.0
2014-07-02 11:00:00,58.5,58.55,58.43,58.46,48100.0,30.9293,30.9557,30.8923,30.9082,48100.0
2014-07-02 11:10:00,58.46,58.47,58.29,58.38,72000.0,30.9082,30.9134,30.8183,30.8659,72000.0
2014-07-02 11:20:00,58.37,58.44,58.37,58.43,69800.0,30.8606,30.8976,30.8606,30.8923,69800.0
2014-07-02 11:30:00,58.44,58.53,58.44,58.52,42900.0,30.8976,30.9452,30.8976,30.9399,42900.0
2014-07-02 11:40:00,58.52,58.53,58.37,58.38,45000.0,30.9399,30.9452,30.8606,30.8659,45000.0
2014-07-02 11:50:00,58.37,58.38,58.24,58.25,52400.0,30.8606,30.8659,30.7918,30.7971,52400.0
2014-07-02 12:00:00,58.26,58.29,58.24,58.29,61900.0,30.8024,30.8183,30.7918,30.8183,61900.0
2014-07-02 12:10:00,58.3,58.3,58.25,58.26,47800.0,30.8236,30.8236,30.7971,30.8024,47800.0
2014-07-02 12:20:00,58.26,58.27,58.19,58.24,50900.0,30.8024,30.8077,30.7654,30.7918,50900.0
2014-07-02 12:30:00,58.23,58.23,58.08,58.11,85700.0,30.7866,30.7866,30.7073,30.7231,85700.0
2014-07-02 12:40:00,58.11,58.21,58.11,58.12,52700.0,30.7231,30.776,30.7231,30.7284,52700.0
2014-07-02 12:50:00,58.13,58.16,58.09,58.16,56400.0,30.7337,30.7495,30.7125,30.7495,56400.0
2014-07-02 13:00:00,58.16,58.17,58.06,58.14,61700.0,30.7495,30.7548,30.6967,30.739,61700.0
2014-07-02 13:10:00,58.13,58.18,58.1,58.11,37800.0,30.7337,30.7601,30.7178,30.7231,37800.0
2014-07-02 13:20:00,58.1,58.11,57.98,58.04,79400.0,30.7178,30.7231,30.6544,30.6861,79400.0
2014-07-02 13:30:00,58.05,58.08,58.05,58.08,25400.0,30.6914,30.7073,30.6914,30.7073,25400.0
2014-07-02 13:40:00,58.08,58.13,58.05,58.05,57500.0,30.7073,30.7337,30.6914,30.6914,57500.0
2014-07-02 13:50:00,58.05,58.07,57.99,58.06,92400.0,30.6914,30.702,30.6597,30.6967,92400.0
2014-07-02 14:00:00,58.07,58.14,58.05,58.1,41200.0,30.702,30.739,30.6914,30.7178,41200.0
2014-07-02 14:10:00,58.1,58.15,58.09,58.13,45100.0,30.7178,30.7443,30.7125,30.7337,45100.0
2014-07-02 14:20:00,58.13,58.15,58.09,58.11,41700.0,30.7337,30.7443,30.7125,30.7231,41700.0
2014-07-02 14:30:00,58.12,58.19,58.09,58.15,45800.0,30.7284,30.7654,30.7125,30.7443,45800.0
2014-07-02 14:40:00,58.16,58.19,58.14,58.15,44900.0,30.7495,30.7654,30.739,30.7443,44900.0
2014-07-02 14:50:00,58.16,58.19,58.16,58.18,33000.0,30.7495,30.7654,30.7495,30.7601,33000.0
2014-07-02 15:00:00,58.18,58.2,58.12,58.14,67600.0,30.7601,30.7707,30.7284,30.739,67600.0
2014-07-02 15:10:00,58.15,58.32,58.15,58.29,193500.0,30.7443,30.8341,30.7443,30.8183,193500.0
2014-07-02 15:20:00,58.29,58.33,58.26,58.27,89900.0,30.8183,30.8394,30.8024,30.8077,89900.0
2014-07-02 15:30:00,58.28,58.31,58.26,58.28,108200.0,30.813,30.8289,30.8024,30.813,108200.0
2014-07-02 15:40:00,58.28,58.32,58.27,58.31,129400.0,30.813,30.8341,30.8077,30.8289,129400.0
2014-07-02 15:50:00,58.32,58.36,58.28,58.36,267400.0,30.8341,30.8553,30.813,30.8553,267400.0
2014-07-03 09:30:00,58.54,58.54,58.03,58.11,102400.0,30.9505,30.9505,30.6808,30.7231,102400.0
2014-07-03 09:40:00,58.1,58.19,57.75,57.77,150300.0,30.7178,30.7654,30.5328,30.5434,150300.0
2014-07-03 09:50:00,57.77,57.89,57.72,57.87,162600.0,30.5434,30.6068,30.5169,30.5962,162600.0
2014-07-03 10:00:00,57.88,58.01,57.87,57.99,90400.0,30.6015,30.6702,30.5962,30.6597,90400.0
2014-07-03 10:10:00,58.0,58.01,57.86,57.92,53900.0,30.665,30.6702,30.5909,30.6227,53900.0
2014-07-03 10:20:00,57.91,57.97,57.82,57.95,102800.0,30.6174,30.6491,30.5698,30.6385,102800.0
2014-07-03 10:30:00,57.96,58.02,57.91,57.95,130800.0,30.6438,30.6755,30.6174,30.6385,130800.0
2014-07-03 10:40:00,57.96,58.01,57.85,57.88,119700.0,30.6438,30.6702,30.5856,30.6015,119700.0
2014-07-03 10:50:00,57.86,57.91,57.8,57.85,63000.0,30.5909,30.6174,30.5592,30.5856,63000.0
2014-07-03 11:00:00,57.85,57.86,57.76,57.79,109000.0,30.5856,30.5909,30.5381,30.5539,109000.0
2014-07-03 11:10:00,57.79,57.89,57.78,57.86,70300.0,30.5539,30.6068,30.5486,30.5909,70300.0
2014-07-03 11:20:00,57.86,57.92,57.83,57.86,57200.0,30.5909,30.6227,30.5751,30.5909,57200.0
2014-07-03 11:30:00,57.88,57.92,57.85,57.89,71700.0,30.6015,30.6227,30.5856,30.6068,71700.0
2014-07-03 11:40:00,57.89,57.89,57.82,57.83,48600.0,30.6068,30.6068,30.5698,30.5751,48600.0
2014-07-03 11:50:00,57.83,57.96,57.83,57.96,54700.0,30.5751,30.6438,30.5751,30.6438,54700.0
2014-07-03 12:00:00,57.96,57.97,57.87,57.92,58000.0,30.6438,30.6491,30.5962,30.6227,58000.0
2014-07-03 12:10:00,57.93,57.97,57.91,57.95,43000.0,30.6279,30.6491,30.6174,30.6385,43000.0
2014-07-03 12:20:00,57.94,58.05,57.93,58.05,72400.0,30.6332,30.6914,30.6279,30.6914,72400.0
2014-07-03 12:30:00,58.05,58.05,57.95,58.0,89000.0,30.6914,30.6914,30.6385,30.665,89000.0
2014-07-03 12:40:00,58.0,58.08,57.99,58.06,174200.0,30.665,30.7073,30.6597,30.6967,174200.0
2014-07-03 12:50:00,58.05,58.07,57.99,58.0,194500.0,30.6914,30.702,30.6597,30.665,194500.0
2014-07-07 09:30:00,57.67,58.23,57.6,58.15,141800.0,30.4905,30.7866,30.4535,30.7443,141800.0
2014-07-07 09:40:00,58.14,58.22,57.99,58.07,70700.0,30.739,30.7813,30.6597,30.702,70700.0
2014-07-07 09:50:00,58.08,58.13,58.05,58.11,43800.0,30.7073,30.7337,30.6914,30.7231,43800.0
2014-07-07 10:00:00,58.11,58.34,58.07,58.34,116900.0,30.7231,30.8447,30.702,30.8447,116900.0
2014-07-07 10:10:00,58.34,58.39,58.31,58.37,70900.0,30.8447,30.8712,30.8289,30.8606,70900.0
2014-07-07 10:20:00,58.36,58.37,58.17,58.18,59800.0,30.8553,30.8606,30.7548,30.7601,59800.0
2014-07-07 10:30:00,58.19,58.2,58.05,58.05,64100.0,30.7654,30.7707,30.6914,30.6914,64100.0
2014-07-07 10:40:00,58.05,58.05,57.91,57.92,183600.0,30.6914,30.6914,30.6174,30.6227,183600.0
2014-07-07 10:50:00,57.91,57.93,57.74,57.75,141400.0,30.6174,30.6279,30.5275,30.5328,141400.0
2014-07-07 11:00:00,57.75,57.75,57.65,57.65,166100.0,30.5328,30.5328,30.4799,30.4799,166100.0
2014-07-07 11:10:00,57.64,57.72,57.64,57.7,72100.0,30.4746,30.5169,30.4746,30.5063,72100.0
2014-07-07 11:20:00,57.7,57.73,57.63,57.72,74000.0,30.5063,30.5222,30.4693,30.5169,74000.0
2014-07-07 11:30:00,57.72,57.79,57.68,57.69,79300.0,30.5169,30.5539,30.4958,30.5011,79300.0
2014-07-07 11:40:00,57.69,57.72,57.59,57.63,80500.0,30.5011,30.5169,30.4482,30.4693,80500.0
2014-07-07 11:50:00,57.63,57.64,57.59,57.62,70100.0,30.4693,30.4746,30.4482,30.464,70100.0
2014-07-07 12:00:00,57.62,57.63,57.58,57.61,58500.0,30.464,30.4693,30.4429,30.4588,58500.0
2014-07-07 12:10:00,57.6,57.67,57.6,57.65,35700.0,30.4535,30.4905,30.4535,30.4799,35700.0
2014-07-07 12:20:00,57.65,57.68,57.63,57.68,42700.0,30.4799,30.4958,30.4693,30.4958,42700.0
2014-07-07 12:30:00,57.68,57.69,57.63,57.64,58600.0,30.4958,30.5011,30.4693,30.4746,58600.0
2014-07-07 12:40:00,57.64,57.71,57.64,57.68,48300.0,30.4746,30.5116,30.4746,30.4958,48300.0
2014-07-07 12:50:00,57.68,57.68,57.63,57.64,36500.0,30.4958,30.4958,30.4693,30.4746,36500.0
2014-07-07 13:00:00,57.65,57.72,57.63,57.72,400100.0,30.4799,30.5169,30.4693,30.5169,400100.0
2014-07-07 13:10:00,57.73,57.82,57.73,57.82,76700.0,30.5222,30.5698,30.5222,30.5698,76700.0
2014-07-07 13:20:00,57.81,57.81,57.77,57.78,58900.0,30.5645,30.5645,30.5434,30.5486,58900.0
2014-07-07 13:30:00,57.78,57.8,57.75,57.78,56300.0,30.5486,30.5592,30.5328,30.5486,56300.0
2014-07-07 13:40:00,57.78,57.79,57.75,57.77,46700.0,30.5486,30.5539,30.5328,30.5434,46700.0
2014-07-07 13:50:00,57.77,57.78,57.75,57.77,37200.0,30.5434,30.5486,30.5328,30.5434,37200.0
2014-07-07 14:00:00,57.77,57.77,57.68,57.69,62600.0,30.5434,30.5434,30.4958,30.5011,62600.0
2014-07-07 14:10:00,57.69,57.71,57.6,57.62,135600.0,30.5011,30.5116,30.4535,30.464,135600.0
2014-07-07 14:20:00,57.62,57.65,57.59,57.62,66200.0,30.464,30.4799,30.4482,30.464,66200.0
2014-07-07 14:30:00,57.63,57.64,57.54,57.55,77800.0,30.4693,30.4746,30.4218,30.427,77800.0
2014-07-07 14:40:00,57.55,57.65,57.55,57.62,84300.0,30.427,30.4799,30.427,30.464,84300.0
2014-07-07 14:50:00,57.62,57.65,57.62,57.65,55500.0,30.464,30.4799,30.464,30.4799,55500.0
2014-07-07 15:00:00,57.64,57.65,57.62,57.65,68700.0,30.4746,30.4799,30.464,30.4799,68700.0
2014-07-07 15:10:00,57.64,57.66,57.6,57.64,101000.0,30.4746,30.4852,30.4535,30.4746,101000.0
2014-07-07 15:20:00,57.64,57.66,57.62,57.63,55200.0,30.4746,30.4852,30.464,30.4693,55200.0
2014-07-07 15:30:00,57.63,57.66,57.6,57.65,112000.0,30.4693,30.4852,30.4535,30.4799,112000.0
2014-07-07 15:40:00,57.65,57.7,57.62,57.7,142300.0,30.4799,30.5063,30.464,30.5063,142300.0
2014-07-07 15:50:00,57.7,57.7,57.63,57.69,407200.0,30.5063,30.5063,30.4693,30.5011,407200.0
2014-07-08 09:30:00,57.8,57.89,57.51,57.58,348500.0,30.5592,30.6068,30.4059,30.4429,348500.0
2014-07-08 09:40:00,57.59,57.61,57.44,57.46,242100.0,30.4482,30.4588,30.3689,30.3795,242100.0
2014-07-08 09:50:00,57.47,57.62,57.47,57.58,210000.0,30.3847,30.464,30.3847,30.4429,210000.0
2014-07-08 10:00:00,57.58,57.61,57.5,57.54,156800.0,30.4429,30.4588,30.4006,30.4218,156800.0
2014-07-08 10:10:00,57.53,57.6,57.48,57.52,91400.0,30.4165,30.4535,30.39,30.4112,91400.0
2014-07-08 10:20:00,57.52,57.68,57.48,57.62,134800.0,30.4112,30.4958,30.39,30.464,134800.0
2014-07-08 10:30:00,57.62,57.64,57.49,57.55,269600.0,30.464,30.4746,30.3953,30.427,269600.0
2014-07-08 10:40:00,57.56,57.61,57.43,57.61,183900.0,30.4323,30.4588,30.3636,30.4588,183900.0
2014-07-08 10:50:00,57.61,57.7,57.58,57.59,134400.0,30.4588,30.5063,30.4429,30.4482,134400.0
2014-07-08 11:00:00,57.6,57.65,57.58,57.65,141800.0,30.4535,30.4799,30.4429,30.4799,141800.0
2014-07-08 11:10:00,57.65,57.65,57.6,57.6,56800.0,30.4799,30.4799,30.4535,30.4535,56800.0
2014-07-08 11:20:00,57.6,57.6,57.48,57.48,83900.0,30.4535,30.4535,30.39,30.39,83900.0
2014-07-08 11:30:00,57.49,57.61,57.48,57.59,60900.0,30.3953,30.4588,30.39,30.4482,60900.0
2014-07-08 11:40:00,57.59,57.59,57.48,57.56,51300.0,30.4482,30.4482,30.39,30.4323,51300.0
2014-07-08 11:50:00,57.56,57.56,57.48,57.55,37000.0,30.4323,30.4323,30.39,30.427,37000.0
2014-07-08 12:00:00,57.55,57.57,57.52,57.55,50100.0,30.427,30.4376,30.4112,30.427,50100.0
2014-07-08 12:10:00,57.55,57.56,57.5,57.51,48600.0,30.427,30.4323,30.4006,30.4059,48600.0
2014-07-08 12:20:00,57.51,57.6,57.51,57.55,54600.0,30.4059,30.4535,30.4059,30.427,54600.0
2014-07-08 12:30:00,57.57,57.58,57.47,57.52,52300.0,30.4376,30.4429,30.3847,30.4112,52300.0
2014-07-08 12:40:00,57.51,57.57,57.49,57.55,60500.0,30.4059,30.4376,30.3953,30.427,60500.0
2014-07-08 12:50:00,57.55,57.57,57.5,57.53,63800.0,30.427,30.4376,30.4006,30.4165,63800.0
2014-07-08 13:00:00,57.53,57.63,57.53,57.62,37900.0,30.4165,30.4693,30.4165,30.464,37900.0
2014-07-08 13:10:00,57.63,57.65,57.62,57.64,81300.0,30.4693,30.4799,30.464,30.4746,81300.0
2014-07-08 13:20:00,57.65,57.65,57.6,57.64,83400.0,30.4799,30.4799,30.4535,30.4746,83400.0
2014-07-08 13:30:00,57.63,57.71,57.63,57.7,127400.0,30.4693,30.5116,30.4693,30.5063,127400.0
2014-07-08 13:40:00,57.7,57.71,57.65,57.69,123800.0,30.5063,30.5116,30.4799,30.5011,123800.0
2014-07-08 13:50:00,57.67,57.7,57.65,57.65,73900.0,30.4905,30.5063,30.4799,30.4799,73900.0
2014-07-08 14:00:00,57.65,57.7,57.62,57.63,64200.0,30.4799,30.5063,30.464,30.4693,64200.0
2014-07-08 14:10:00,57.63,57.65,57.58,57.62,71300.0,30.4693,30.4799,30.4429,30.464,71300.0
2014-07-08 14:20:00,57.61,57.66,57.6,57.64,85300.0,30.4588,30.4852,30.4535,30.4746,85300.0
2014-07-08 14:30:00,57.64,57.72,57.64,57.71,53900.0,30.4746,30.5169,30.4746,30.5116,53900.0
2014-07-08 14:40:00,57.72,57.75,57.69,57.74,82100.0,30.5169,30.5328,30.5011,30.5275,82100.0
2014-07-08 14:50:00,57.75,57.77,57.68,57.7,143400.0,30.5328,30.5434,30.4958,30.5063,143400.0
2014-07-08 15:00:00,57.69,57.7,57.66,57.66,102300.0,30.5011,30.5063,30.4852,30.4852,102300.0
2014-07-08 15:10:00,57.65,57.67,57.64,57.66,110000.0,30.4799,30.4905,30.4746,30.4852,110000.0
2014-07-08 15:20:00,57.66,57.66,57.62,57.62,131700.0,30.4852,30.4852,30.464,30.464,131700.0
2014-07-08 15:30:00,57.63,57.66,57.61,57.62,184500.0,30.4693,30.4852,30.4588,30.464,184500.0
2014-07-08 15:40:00,57.62,57.62,57.54,57.57,361600.0,30.464,30.464,30.4218,30.4376,361600.0
2014-07-08 15:50:00,57.57,57.64,57.54,57.63,2550400.0,30.4376,30.4746,30.4218,30.4693,2550400.0
2014-07-09 09:30:00,57.96,58.32,57.92,58.03,171100.0,30.6438,30.8341,30.6227,30.6808,171100.0
2014-07-09 09:40:00,58.05,58.15,57.91,57.92,78900.0,30.6914,30.7443,30.6174,30.6227,78900.0
2014-07-09 09:50:00,57.92,57.93,57.7,57.72,70700.0,30.6227,30.6279,30.5063,30.5169,70700.0
2014-07-09 10:00:00,57.73,57.84,57.63,57.8,76100.0,30.5222,30.5804,30.4693,30.5592,76100.0
2014-07-09 10:10:00,57.8,57.82,57.67,57.73,100400.0,30.5592,30.5698,30.4905,30.5222,100400.0
2014-07-09 10:20:00,57.74,57.85,57.69,57.85,83200.0,30.5275,30.5856,30.5011,30.5856,83200.0
2014-07-09 10:30:00,57.85,57.93,57.8,57.83,95900.0,30.5856,30.6279,30.5592,30.5751,95900.0
2014-07-09 10:40:00,57.84,57.9,57.81,57.84,140400.0,30.5804,30.6121,30.5645,30.5804,140400.0
2014-07-09 10:50:00,57.85,57.89,57.81,57.86,95800.0,30.5856,30.6068,30.5645,30.5909,95800.0
2014-07-09 11:00:00,57.86,57.88,57.8,57.8,79600.0,30.5909,30.6015,30.5592,30.5592,79600.0
2014-07-09 11:10:00,57.79,57.79,57.64,57.75,333300.0,30.5539,30.5539,30.4746,30.5328,333300.0
2014-07-09 11:20:00,57.76,57.8,57.69,57.75,101500.0,30.5381,30.5592,30.5011,30.5328,101500.0
2014-07-09 11:30:00,57.76,57.77,57.67,57.74,63700.0,30.5381,30.5434,30.4905,30.5275,63700.0
2014-07-09 11:40:00,57.75,57.76,57.69,57.71,133000.0,30.5328,30.5381,30.5011,30.5116,133000.0
2014-07-09 11:50:00,57.71,57.81,57.71,57.75,118200.0,30.5116,30.5645,30.5116,30.5328,118200.0
2014-07-09 12:00:00,57.75,57.81,57.74,57.8,109400.0,30.5328,30.5645,30.5275,30.5592,109400.0
2014-07-09 12:10:00,57.8,57.81,57.76,57.8,60000.0,30.5592,30.5645,30.5381,30.5592,60000.0
2014-07-09 12:20:00,57.8,57.86,57.77,57.86,83300.0,30.5592,30.5909,30.5434,30.5909,83300.0
2014-07-09 12:30:00,57.86,57.86,57.83,57.85,88100.0,30.5909,30.5909,30.5751,30.5856,88100.0
2014-07-09 12:40:00,57.84,57.87,57.81,57.85,75100.0,30.5804,30.5962,30.5645,30.5856,75100.0
2014-07-09 12:50:00,57.86,57.87,57.84,57.87,106600.0,30.5909,30.5962,30.5804,30.5962,106600.0
2014-07-09 13:00:00,57.87,57.87,57.84,57.87,127200.0,30.5962,30.5962,30.5804,30.5962,127200.0
2014-07-09 13:10:00,57.86,58.01,57.86,58.0,115100.0,30.5909,30.6702,30.5909,30.665,115100.0
2014-07-09 13:20:00,57.99,58.01,57.98,58.0,80900.0,30.6597,30.6702,30.6544,30.665,80900.0
2014-07-09 13:30:00,58.0,58.01,57.99,58.01,119600.0,30.665,30.6702,30.6597,30.6702,119600.0
2014-07-09 13:40:00,58.01,58.06,57.97,58.01,111400.0,30.6702,30.6967,30.6491,30.6702,111400.0
2014-07-09 13:50:00,58.0,58.02,57.9,57.93,79000.0,30.665,30.6755,30.6121,30.6279,79000.0
2014-07-09 14:00:00,57.93,57.94,57.81,57.85,139900.0,30.6279,30.6332,30.5645,30.5856,139900.0
2014-07-09 14:10:00,57.85,57.96,57.85,57.93,99500.0,30.5856,30.6438,30.5856,30.6279,99500.0
2014-07-09 14:20:00,57.93,57.99,57.93,57.95,123700.0,30.6279,30.6597,30.6279,30.6385,123700.0
2014-07-09 14:30:00,57.95,57.96,57.88,57.9,97800.0,30.6385,30.6438,30.6015,30.6121,97800.0
2014-07-09 14:40:00,57.9,57.95,57.88,57.9,140400.0,30.6121,30.6385,30.6015,30.6121,140400.0
2014-07-09 14:50:00,57.92,57.93,57.88,57.91,103100.0,30.6227,30.6279,30.6015,30.6174,103100.0
2014-07-09 15:00:00,57.91,57.94,57.89,57.92,112500.0,30.6174,30.6332,30.6068,30.6227,112500.0
2014-07-09 15:10:00,57.93,57.95,57.89,57.9,151700.0,30.6279,30.6385,30.6068,30.6121,151700.0
2014-07-09 15:20:00,57.9,57.94,57.88,57.91,144300.0,30.6121,30.6332,30.6015,30.6174,144300.0
2014-07-09 15:30:00,57.91,57.94,57.88,57.93,200600.0,30.6174,30.6332,30.6015,30.6279,200600.0
2014-07-09 15:40:00,57.93,57.94,57.88,57.9,344700.0,30.6279,30.6332,30.6015,30.6121,344700.0
2014-07-09 15:50:00,57.9,57.92,57.84,57.86,725300.0,30.6121,30.6227,30.5804,30.5909,725300.0
2014-07-10 09:30:00,57.55,57.61,57.37,57.46,200300.0,30.427,30.4588,30.3319,30.3795,200300.0
2014-07-10 09:40:00,57.48,57.62,57.35,57.55,146400.0,30.39,30.464,30.3213,30.427,146400.0
2014-07-10 09:50:00,57.55,57.71,57.51,57.59,72600.0,30.427,30.5116,30.4059,30.4482,72600.0
2014-07-10 10:00:00,57.6,57.68,57.49,57.52,100600.0,30.4535,30.4958,30.3953,30.4112,100600.0
2014-07-10 10:10:00,57.52,57.59,57.52,57.56,103500.0,30.4112,30.4482,30.4112,30.4323,103500.0
2014-07-10 10:20:00,57.57,57.61,57.54,57.59,105300.0,30.4376,30.4588,30.4218,30.4482,105300.0
2014-07-10 10:30:00,57.58,57.59,57.51,57.53,57000.0,30.4429,30.4482,30.4059,30.4165,57000.0
2014-07-10 10:40:00,57.53,57.6,57.51,57.55,88200.0,30.4165,30.4535,30.4059,30.427,88200.0
2014-07-10 10:50:00,57.56,57.59,57.51,57.57,115200.0,30.4323,30.4482,30.4059,30.4376,115200.0
2014-07-10 11:00:00,57.57,57.64,57.55,57.59,216600.0,30.4376,30.4746,30.427,30.4482,216600.0
2014-07-10 11:10:00,57.59,57.59,57.56,57.56,86500.0,30.4482,30.4482,30.4323,30.4323,86500.0
2014-07-10 11:20:00,57.57,57.73,57.57,57.65,192300.0,30.4376,30.5222,30.4376,30.4799,192300.0
2014-07-10 11:30:00,57.65,57.86,57.64,57.78,132800.0,30.4799,30.5909,30.4746,30.5486,132800.0
2014-07-10 11:40:00,57.78,57.83,57.77,57.8,70700.0,30.5486,30.5751,30.5434,30.5592,70700.0
2014-07-10 11:50:00,57.8,57.87,57.78,57.83,141000.0,30.5592,30.5962,30.5486,30.5751,141000.0
2014-07-10 12:00:00,57.83,57.86,57.79,57.84,144200.0,30.5751,30.5909,30.5539,30.5804,144200.0
2014-07-10 12:10:00,57.84,57.92,57.8,57.92,88800.0,30.5804,30.6227,30.5592,30.6227,88800.0
2014-07-10 12:20:00,57.92,57.99,57.88,57.98,65100.0,30.6227,30.6597,30.6015,30.6544,65100.0
2014-07-10 12:30:00,57.99,58.04,57.97,58.03,60700.0,30.6597,30.6861,30.6491,30.6808,60700.0
2014-07-10 12:40:00,58.02,58.03,57.93,57.99,95200.0,30.6755,30.6808,30.6279,30.6597,95200.0
2014-07-10 12:50:00,57.98,57.99,57.9,57.93,35400.0,30.6544,30.6597,30.6121,30.6279,35400.0
2014-07-10 13:00:00,57.94,57.98,57.88,57.94,48200.0,30.6332,30.6544,30.6015,30.6332,48200.0
2014-07-10 13:10:00,57.95,58.0,57.92,57.92,40800.0,30.6385,30.665,30.6227,30.6227,40800.0
2014-07-10 13:20:00,57.93,58.0,57.9,57.96,110500.0,30.6279,30.665,30.6121,30.6438,110500.0
2014-07-10 13:30:00,57.96,57.97,57.9,57.94,118400.0,30.6438,30.6491,30.6121,30.6332,118400.0
2014-07-10 13:40:00,57.94,57.95,57.88,57.88,85000.0,30.6332,30.6385,30.6015,30.6015,85000.0
2014-07-10 13:50:00,57.89,57.91,57.76,57.78,73500.0,30.6068,30.6174,30.5381,30.5486,73500.0
2014-07-10 14:00:00,57.78,57.91,57.77,57.89,51200.0,30.5486,30.6174,30.5434,30.6068,51200.0
2014-07-10 14:10:00,57.89,57.89,57.8,57.87,86200.0,30.6068,30.6068,30.5592,30.5962,86200.0
2014-07-10 14:20:00,57.87,57.94,57.87,57.91,107000.0,30.5962,30.6332,30.5962,30.6174,107000.0
2014-07-10 14:30:00,57.91,57.91,57.84,57.89,34400.0,30.6174,30.6174,30.5804,30.6068,34400.0
2014-07-10 14:40:00,57.89,57.91,57.82,57.82,56300.0,30.6068,30.6174,30.5698,30.5698,56300.0
2014-07-10 14:50:00,57.81,57.86,57.71,57.71,102400.0,30.5645,30.5909,30.5116,30.5116,102400.0
2014-07-10 15:00:00,57.72,57.74,57.69,57.73,72700.0,30.5169,30.5275,30.5011,30.5222,72700.0
2014-07-10 15:10:00,57.73,57.79,57.71,57.72,94800.0,30.5222,30.5539,30.5116,30.5169,94800.0
2014-07-10 15:20:00,57.72,57.9,57.69,57.88,134600.0,30.5169,30.6121,30.5011,30.6015,134600.0
2014-07-10 15:30:00,57.88,57.91,57.81,57.85,177300.0,30.6015,30.6174,30.5645,30.5856,177300.0
2014-07-10 15:40:00,57.85,57.91,57.79,57.83,182600.0,30.5856,30.6174,30.5539,30.5751,182600.0
2014-07-10 15:50:00,57.83,57.86,57.79,57.83,365900.0,30.5751,30.5909,30.5539,30.5751,365900.0
2014-07-11 09:30:00,57.84,57.91,57.5,57.59,79300.0,30.5804,30.6174,30.4006,30.4482,79300.0
2014-07-11 09:40:00,57.57,57.65,57.49,57.56,96500.0,30.4376,30.4799,30.3953,30.4323,96500.0
2014-07-11 09:50:00,57.55,57.59,57.52,57.55,68800.0,30.427,30.4482,30.4112,30.427,68800.0
2014-07-11 10:00:00,57.55,57.66,57.51,57.63,92100.0,30.427,30.4852,30.4059,30.4693,92100.0
2014-07-11 10:10:00,57.66,57.92,57.63,57.91,66900.0,30.4852,30.6227,30.4693,30.6174,66900.0
2014-07-11 10:20:00,57.91,58.08,57.88,58.0,60600.0,30.6174,30.7073,30.6015,30.665,60600.0
2014-07-11 10:30:00,58.0,58.05,57.95,57.99,61600.0,30.665,30.6914,30.6385,30.6597,61600.0
2014-07-11 10:40:00,57.99,58.07,57.98,58.05,77200.0,30.6597,30.702,30.6544,30.6914,77200.0
2014-07-11 10:50:00,58.05,58.16,57.86,57.87,107200.0,30.6914,30.7495,30.5909,30.5962,107200.0
2014-07-11 11:00:00,57.88,57.93,57.75,57.75,71100.0,30.6015,30.6279,30.5328,30.5328,71100.0
2014-07-11 11:10:00,57.74,57.88,57.74,57.83,29300.0,30.5275,30.6015,30.5275,30.5751,29300.0
2014-07-11 11:20:00,57.82,57.88,57.75,57.86,37500.0,30.5698,30.6015,30.5328,30.5909,37500.0
2014-07-11 11:30:00,57.87,57.96,57.84,57.86,32000.0,30.5962,30.6438,30.5804,30.5909,32000.0
2014-07-11 11:40:00,57.86,57.98,57.85,57.96,24100.0,30.5909,30.6544,30.5856,30.6438,24100.0
2014-07-11 11:50:00,57.96,58.01,57.91,57.96,52500.0,30.6438,30.6702,30.6174,30.6438,52500.0
2014-07-11 12:00:00,57.96,57.96,57.8,57.86,82400.0,30.6438,30.6438,30.5592,30.5909,82400.0
2014-07-11 12:10:00,57.87,57.91,57.79,57.89,18100.0,30.5962,30.6174,30.5539,30.6068,18100.0
2014-07-11 12:20:00,57.91,57.97,57.88,57.88,36300.0,30.6174,30.6491,30.6015,30.6015,36300.0
2014-07-11 12:30:00,57.88,57.97,57.87,57.95,31100.0,30.6015,30.6491,30.5962,30.6385,31100.0
2014-07-11 12:40:00,57.93,58.0,57.9,57.9,17500.0,30.6279,30.665,30.6121,30.6121,17500.0
2014-07-11 12:50:00,57.91,57.99,57.91,57.97,17900.0,30.6174,30.6597,30.6174,30.6491,17900.0
2014-07-11 13:00:00,57.96,58.01,57.96,57.97,11200.0,30.6438,30.6702,30.6438,30.6491,11200.0
2014-07-11 13:10:00,57.98,58.03,57.96,57.99,37000.0,30.6544,30.6808,30.6438,30.6597,37000.0
2014-07-11 13:20:00,58.0,58.1,57.96,58.09,35200.0,30.665,30.7178,30.6438,30.7125,35200.0
2014-07-11 13:30:00,58.09,58.09,58.02,58.04,37800.0,30.7125,30.7125,30.6755,30.6861,37800.0
2014-07-11 13:40:00,58.05,58.13,58.04,58.07,28300.0,30.6914,30.7337,30.6861,30.702,28300.0
2014-07-11 13:50:00,58.08,58.09,58.04,58.09,33700.0,30.7073,30.7125,30.6861,30.7125,33700.0
2014-07-11 14:00:00,58.09,58.17,58.09,58.15,56600.0,30.7125,30.7548,30.7125,30.7443,56600.0
2014-07-11 14:10:00,58.14,58.15,58.09,58.1,30800.0,30.739,30.7443,30.7125,30.7178,30800.0
2014-07-11 14:20:00,58.11,58.16,58.09,58.16,54600.0,30.7231,30.7495,30.7125,30.7495,54600.0
2014-07-11 14:30:00,58.16,58.17,58.11,58.15,39200.0,30.7495,30.7548,30.7231,30.7443,39200.0
2014-07-11 14:40:00,58.15,58.18,58.13,58.16,48900.0,30.7443,30.7601,30.7337,30.7495,48900.0
2014-07-11 14:50:00,58.17,58.21,58.13,58.18,110300.0,30.7548,30.776,30.7337,30.7601,110300.0
2014-07-11 15:00:00,58.18,58.19,58.14,58.15,28800.0,30.7601,30.7654,30.739,30.7443,28800.0
2014-07-11 15:10:00,58.14,58.15,58.08,58.08,52700.0,30.739,30.7443,30.7073,30.7073,52700.0
2014-07-11 15:20:00,58.09,58.14,58.05,58.14,121500.0,30.7125,30.739,30.6914,30.739,121500.0
2014-07-11 15:30:00,58.14,58.19,58.08,58.18,113400.0,30.739,30.7654,30.7073,30.7601,113400.0
2014-07-11 15:40:00,58.18,58.21,58.16,58.21,76600.0,30.7601,30.776,30.7495,30.776,76600.0
2014-07-11 15:50:00,58.21,58.23,58.18,58.22,232200.0,30.776,30.7866,30.7601,30.7813,232200.0
2014-07-14 09:30:00,58.05,58.22,57.95,58.07,108800.0,30.6914,30.7813,30.6385,30.702,108800.0
2014-07-14 09:40:00,58.06,58.23,58.0,58.22,113400.0,30.6967,30.7866,30.665,30.7813,113400.0
2014-07-14 09:50:00,58.22,58.36,58.14,58.31,178900.0,30.7813,30.8553,30.739,30.8289,178900.0
2014-07-14 10:00:00,58.32,58.5,58.29,58.47,59500.0,30.8341,30.9293,30.8183,30.9134,59500.0
2014-07-14 10:10:00,58.47,58.61,58.43,58.52,255200.0,30.9134,30.9875,30.8923,30.9399,255200.0
2014-07-14 10:20:00,58.52,58.59,58.42,58.43,43800.0,30.9399,30.9769,30.887,30.8923,43800.0
2014-07-14 10:30:00,58.43,58.55,58.33,58.55,69100.0,30.8923,30.9557,30.8394,30.9557,69100.0
2014-07-14 10:40:00,58.55,58.55,58.36,58.41,90400.0,30.9557,30.9557,30.8553,30.8817,90400.0
2014-07-14 10:50:00,58.39,58.44,58.36,58.41,39000.0,30.8712,30.8976,30.8553,30.8817,39000.0
2014-07-14 11:00:00,58.4,58.42,58.36,58.37,29200.0,30.8764,30.887,30.8553,30.8606,29200.0
2014-07-14 11:10:00,58.37,58.47,58.36,58.45,59500.0,30.8606,30.9134,30.8553,30.9029,59500.0
2014-07-14 11:20:00,58.46,58.53,58.44,58.5,31400.0,30.9082,30.9452,30.8976,30.9293,31400.0
2014-07-14 11:30:00,58.5,58.55,58.49,58.54,41800.0,30.9293,30.9557,30.924,30.9505,41800.0
2014-07-14 11:40:00,58.53,58.62,58.53,58.57,58200.0,30.9452,30.9928,30.9452,30.9663,58200.0
2014-07-14 11:50:00,58.57,58.6,58.54,58.56,28200.0,30.9663,30.9822,30.9505,30.961,28200.0
2014-07-14 12:00:00,58.55,58.56,58.5,58.54,32500.0,30.9557,30.961,30.9293,30.9505,32500.0
2014-07-14 12:10:00,58.53,58.62,58.5,58.6,31000.0,30.9452,30.9928,30.9293,30.9822,31000.0
2014-07-14 12:20:00,58.59,58.67,58.59,58.62,36900.0,30.9769,31.0192,30.9769,30.9928,36900.0
2014-07-14 12:30:00,58.63,58.71,58.5,58.5,87000.0,30.998,31.0403,30.9293,30.9293,87000.0
2014-07-14 12:40:00,58.51,58.53,58.47,58.48,29300.0,30.9346,30.9452,30.9134,30.9187,29300.0
2014-07-14 12:50:00,58.48,58.5,58.41,58.42,41400.0,30.9187,30.9293,30.8817,30.887,41400.0
2014-07-14 13:00:00,58.41,58.41,58.32,58.32,48700.0,30.8817,30.8817,30.8341,30.8341,48700.0
2014-07-14 13:10:00,58.31,58.31,58.28,58.29,24900.0,30.8289,30.8289,30.813,30.8183,24900.0
2014-07-14 13:20:00,58.28,58.37,58.28,58.32,34200.0,30.813,30.8606,30.813,30.8341,34200.0
2014-07-14 13:30:00,58.33,58.44,58.31,58.42,27300.0,30.8394,30.8976,30.8289,30.887,27300.0
2014-07-14 13:40:00,58.42,58.44,58.35,58.38,36000.0,30.887,30.8976,30.85,30.8659,36000.0
2014-07-14 13:50:00,58.37,58.42,58.36,58.4,27700.0,30.8606,30.887,30.8553,30.8764,27700.0
2014-07-14 14:00:00,58.39,58.48,58.39,58.46,29800.0,30.8712,30.9187,30.8712,30.9082,29800.0
2014-07-14 14:10:00,58.45,58.5,58.41,58.49,44000.0,30.9029,30.9293,30.8817,30.924,44000.0
2014-07-14 14:20:00,58.5,58.5,58.43,58.47,57300.0,30.9293,30.9293,30.8923,30.9134,57300.0
2014-07-14 14:30:00,58.46,58.5,58.42,58.49,49300.0,30.9082,30.9293,30.887,30.924,49300.0
2014-07-14 14:40:00,58.48,58.49,58.44,58.47,37700.0,30.9187,30.924,30.8976,30.9134,37700.0
2014-07-14 14:50:00,58.46,58.48,58.41,58.45,88100.0,30.9082,30.9187,30.8817,30.9029,88100.0
2014-07-14 15:00:00,58.45,58.45,58.41,58.43,32700.0,30.9029,30.9029,30.8817,30.8923,32700.0
2014-07-14 15:10:00,58.43,58.45,58.36,58.39,67600.0,30.8923,30.9029,30.8553,30.8712,67600.0
2014-07-14 15:20:00,58.38,58.42,58.37,58.38,45600.0,30.8659,30.887,30.8606,30.8659,45600.0
2014-07-14 15:30:00,58.37,58.4,58.36,58.4,49500.0,30.8606,30.8764,30.8553,30.8764,49500.0
2014-07-14 15:40:00,58.39,58.4,58.32,58.34,113400.0,30.8712,30.8764,30.8341,30.8447,113400.0
2014-07-14 15:50:00,58.35,58.35,58.31,58.33,202000.0,30.85,30.85,30.8289,30.8394,202000.0
2014-07-15 09:30:00,58.22,58.35,58.11,58.28,108600.0,30.7813,30.85,30.7231,30.813,108600.0
2014-07-15 09:40:00,58.27,58.31,58.07,58.12,109500.0,30.8077,30.8289,30.702,30.7284,109500.0
2014-07-15 09:50:00,58.12,58.12,57.81,57.9,54800.0,30.7284,30.7284,30.5645,30.6121,54800.0
2014-07-15 10:00:00,57.9,57.97,57.77,57.83,82600.0,30.6121,30.6491,30.5434,30.5751,82600.0
2014-07-15 10:10:00,57.82,57.83,57.62,57.73,94100.0,30.5698,30.5751,30.464,30.5222,94100.0
2014-07-15 10:20:00,57.72,57.85,57.72,57.79,83600.0,30.5169,30.5856,30.5169,30.5539,83600.0
2014-07-15 10:30:00,57.79,57.86,57.67,57.72,138300.0,30.5539,30.5909,30.4905,30.5169,138300.0
2014-07-15 10:40:00,57.71,57.72,57.49,57.53,137200.0,30.5116,30.5169,30.3953,30.4165,137200.0
2014-07-15 10:50:00,57.53,57.67,57.47,57.55,86600.0,30.4165,30.4905,30.3847,30.427,86600.0
2014-07-15 11:00:00,57.55,57.65,57.47,57.62,149400.0,30.427,30.4799,30.3847,30.464,149400.0
2014-07-15 11:10:00,57.63,57.83,57.63,57.8,58400.0,30.4693,30.5751,30.4693,30.5592,58400.0
2014-07-15 11:20:00,57.81,57.91,57.76,57.82,79000.0,30.5645,30.6174,30.5381,30.5698,79000.0
2014-07-15 11:30:00,57.81,57.81,57.71,57.74,77900.0,30.5645,30.5645,30.5116,30.5275,77900.0
2014-07-15 11:40:00,57.74,57.76,57.68,57.75,52100.0,30.5275,30.5381,30.4958,30.5328,52100.0
2014-07-15 11:50:00,57.75,57.75,57.64,57.65,66800.0,30.5328,30.5328,30.4746,30.4799,66800.0
2014-07-15 12:00:00,57.65,57.71,57.63,57.69,49100.0,30.4799,30.5116,30.4693,30.5011,49100.0
2014-07-15 12:10:00,57.69,57.91,57.69,57.84,90200.0,30.5011,30.6174,30.5011,30.5804,90200.0
2014-07-15 12:20:00,57.84,57.91,57.8,57.89,43000.0,30.5804,30.6174,30.5592,30.6068,43000.0
2014-07-15 12:30:00,57.89,57.89,57.83,57.84,73600.0,30.6068,30.6068,30.5751,30.5804,73600.0
2014-07-15 12:40:00,57.85,57.96,57.84,57.96,57900.0,30.5856,30.6438,30.5804,30.6438,57900.0
2014-07-15 12:50:00,57.96,57.98,57.88,57.88,93500.0,30.6438,30.6544,30.6015,30.6015,93500.0
2014-07-15 13:00:00,57.89,58.02,57.89,58.01,60300.0,30.6068,30.6755,30.6068,30.6702,60300.0
2014-07-15 13:10:00,58.01,58.2,58.0,58.19,56800.0,30.6702,30.7707,30.665,30.7654,56800.0
2014-07-15 13:20:00,58.19,58.2,58.04,58.11,26300.0,30.7654,30.7707,30.6861,30.7231,26300.0
2014-07-15 13:30:00,58.11,58.11,58.02,58.02,35400.0,30.7231,30.7231,30.6755,30.6755,35400.0
2014-07-15 13:40:00,58.02,58.07,57.98,58.04,39900.0,30.6755,30.702,30.6544,30.6861,39900.0
2014-07-15 13:50:00,58.05,58.07,57.94,57.94,57700.0,30.6914,30.702,30.6332,30.6332,57700.0
2014-07-15 14:00:00,57.95,57.98,57.89,57.91,95300.0,30.6385,30.6544,30.6068,30.6174,95300.0
2014-07-15 14:10:00,57.91,58.01,57.91,58.01,78200.0,30.6174,30.6702,30.6174,30.6702,78200.0
2014-07-15 14:20:00,58.0,58.03,57.94,57.96,49000.0,30.665,30.6808,30.6332,30.6438,49000.0
2014-07-15 14:30:00,57.96,57.97,57.85,57.88,41700.0,30.6438,30.6491,30.5856,30.6015,41700.0
2014-07-15 14:40:00,57.88,57.95,57.85,57.91,60300.0,30.6015,30.6385,30.5856,30.6174,60300.0
2014-07-15 14:50:00,57.92,57.95,57.87,57.95,47800.0,30.6227,30.6385,30.5962,30.6385,47800.0
2014-07-15 15:00:00,57.94,57.98,57.85,57.85,48800.0,30.6332,30.6544,30.5856,30.5856,48800.0
2014-07-15 15:10:00,57.85,57.93,57.82,57.87,59800.0,30.5856,30.6279,30.5698,30.5962,59800.0
2014-07-15 15:20:00,57.88,57.89,57.84,57.89,53600.0,30.6015,30.6068,30.5804,30.6068,53600.0
2014-07-15 15:30:00,57.89,57.94,57.87,57.92,81100.0,30.6068,30.6332,30.5962,30.6227,81100.0
2014-07-15 15:40:00,57.92,57.94,57.83,57.84,175700.0,30.6227,30.6332,30.5751,30.5804,175700.0
2014-07-15 15:50:00,57.84,57.88,57.81,57.87,286500.0,30.5804,30.6015,30.5645,30.5962,286500.0
2014-07-16 09:30:00,58.16,58.25,57.9,58.03,94700.0,30.7495,30.7971,30.6121,30.6808,94700.0
2014-07-16 09:40:00,58.04,58.14,57.94,58.09,118000.0,30.6861,30.739,30.6332,30.7125,118000.0
2014-07-16 09:50:00,58.12,58.27,58.1,58.27,79400.0,30.7284,30.8077,30.7178,30.8077,79400.0
2014-07-16 10:00:00,58.27,58.3,58.18,58.26,100100.0,30.8077,30.8236,30.7601,30.8024,100100.0
2014-07-16 10:10:00,58.26,58.26,58.14,58.15,45000.0,30.8024,30.8024,30.739,30.7443,45000.0
2014-07-16 10:20:00,58.15,58.24,58.12,58.15,35900.0,30.7443,30.7918,30.7284,30.7443,35900.0
2014-07-16 10:30:00,58.15,58.24,58.05,58.06,41700.0,30.7443,30.7918,30.6914,30.6967,41700.0
2014-07-16 10:40:00,58.06,58.1,57.97,57.99,59400.0,30.6967,30.7178,30.6491,30.6597,59400.0
2014-07-16 10:50:00,58.0,58.0,57.8,57.8,79700.0,30.665,30.665,30.5592,30.5592,79700.0
2014-07-16 11:00:00,57.8,57.84,57.75,57.83,73000.0,30.5592,30.5804,30.5328,30.5751,73000.0
2014-07-16 11:10:00,57.82,57.88,57.81,57.85,31400.0,30.5698,30.6015,30.5645,30.5856,31400.0
2014-07-16 11:20:00,57.86,57.88,57.83,57.87,49800.0,30.5909,30.6015,30.5751,30.5962,49800.0
2014-07-16 11:30:00,57.88,58.01,57.87,57.93,63100.0,30.6015,30.6702,30.5962,30.6279,63100.0
2014-07-16 11:40:00,57.93,57.96,57.84,57.85,77900.0,30.6279,30.6438,30.5804,30.5856,77900.0
2014-07-16 11:50:00,57.85,57.92,57.84,57.89,64200.0,30.5856,30.6227,30.5804,30.6068,64200.0
2014-07-16 12:00:00,57.9,58.01,57.87,58.0,109600.0,30.6121,30.6702,30.5962,30.665,109600.0
2014-07-16 12:10:00,58.01,58.13,58.0,58.08,49200.0,30.6702,30.7337,30.665,30.7073,49200.0
2014-07-16 12:20:00,58.09,58.13,58.04,58.06,31600.0,30.7125,30.7337,30.6861,30.6967,31600.0
2014-07-16 12:30:00,58.07,58.15,58.01,58.04,115500.0,30.702,30.7443,30.6702,30.6861,115500.0
2014-07-16 12:40:00,58.04,58.08,58.02,58.05,71800.0,30.6861,30.7073,30.6755,30.6914,71800.0
2014-07-16 12:50:00,58.06,58.1,58.04,58.08,36300.0,30.6967,30.7178,30.6861,30.7073,36300.0
2014-07-16 13:00:00,58.09,58.12,58.04,58.08,46500.0,30.7125,30.7284,30.6861,30.7073,46500.0
2014-07-16 13:10:00,58.07,58.15,58.07,58.12,42900.0,30.702,30.7443,30.702,30.7284,42900.0
2014-07-16 13:20:00,58.12,58.2,58.12,58.2,60600.0,30.7284,30.7707,30.7284,30.7707,60600.0
2014-07-16 13:30:00,58.19,58.23,58.18,58.21,51600.0,30.7654,30.7866,30.7601,30.776,51600.0
2014-07-16 13:40:00,58.22,58.32,58.21,58.32,50900.0,30.7813,30.8341,30.776,30.8341,50900.0
2014-07-16 13:50:00,58.31,58.4,58.31,58.34,58700.0,30.8289,30.8764,30.8289,30.8447,58700.0
2014-07-16 14:00:00,58.34,58.37,58.32,58.33,78900.0,30.8447,30.8606,30.8341,30.8394,78900.0
2014-07-16 14:10:00,58.34,58.36,58.32,58.34,68500.0,30.8447,30.8553,30.8341,30.8447,68500.0
2014-07-16 14:20:00,58.34,58.36,58.33,58.35,72800.0,30.8447,30.8553,30.8394,30.85,72800.0
2014-07-16 14:30:00,58.35,58.37,58.33,58.33,67900.0,30.85,30.8606,30.8394,30.8394,67900.0
2014-07-16 14:40:00,58.32,58.34,58.22,58.24,114400.0,30.8341,30.8447,30.7813,30.7918,114400.0
2014-07-16 14:50:00,58.24,58.35,58.23,58.31,77800.0,30.7918,30.85,30.7866,30.8289,77800.0
2014-07-16 15:00:00,58.31,58.36,58.3,58.35,97300.0,30.8289,30.8553,30.8236,30.85,97300.0
2014-07-16 15:10:00,58.36,58.37,58.31,58.33,62800.0,30.8553,30.8606,30.8289,30.8394,62800.0
2014-07-16 15:20:00,58.33,58.45,58.33,58.45,71500.0,30.8394,30.9029,30.8394,30.9029,71500.0
2014-07-16 15:30:00,58.45,58.46,58.36,58.36,118300.0,30.9029,30.9082,30.8553,30.8553,118300.0
2014-07-16 15:40:00,58.36,58.37,58.3,58.3,181400.0,30.8553,30.8606,30.8236,30.8236,181400.0
2014-07-16 15:50:00,58.3,58.39,58.3,58.39,313700.0,30.8236,30.8712,30.8236,30.8712,313700.0
2014-07-17 09:30:00,58.19,58.63,58.12,58.49,210500.0,30.7654,30.998,30.7284,30.924,210500.0
2014-07-17 09:40:00,58.51,58.83,58.49,58.68,129600.0,30.9346,31.1038,30.924,31.0245,129600.0
2014-07-17 09:50:00,58.68,58.72,58.51,58.67,56400.0,31.0245,31.0456,30.9346,31.0192,56400.0
2014-07-17 10:00:00,58.71,58.74,58.6,58.6,72200.0,31.0403,31.0562,30.9822,30.9822,72200.0
2014-07-17 10:10:00,58.6,58.65,58.6,58.62,68900.0,30.9822,31.0086,30.9822,30.9928,68900.0
2014-07-17 10:20:00,58.62,58.82,58.62,58.77,74100.0,30.9928,31.0985,30.9928,31.0721,74100.0
2014-07-17 10:30:00,58.76,58.77,58.68,58.72,49400.0,31.0668,31.0721,31.0245,31.0456,49400.0
2014-07-17 10:40:00,58.71,58.72,58.65,58.65,70200.0,31.0403,31.0456,31.0086,31.0086,70200.0
2014-07-17 10:50:00,58.66,58.66,58.64,58.65,110300.0,31.0139,31.0139,31.0033,31.0086,110300.0
2014-07-17 11:00:00,58.65,58.65,58.47,58.49,63000.0,31.0086,31.0086,30.9134,30.924,63000.0
2014-07-17 11:10:00,58.49,58.49,58.29,58.3,61100.0,30.924,30.924,30.8183,30.8236,61100.0
2014-07-17 11:20:00,58.29,58.3,58.08,58.09,109100.0,30.8183,30.8236,30.7073,30.7125,109100.0
2014-07-17 11:30:00,58.09,58.23,58.03,58.1,62400.0,30.7125,30.7866,30.6808,30.7178,62400.0
2014-07-17 11:40:00,58.09,58.1,57.97,58.05,85700.0,30.7125,30.7178,30.6491,30.6914,85700.0
2014-07-17 11:50:00,58.05,58.07,57.91,57.92,52100.0,30.6914,30.702,30.6174,30.6227,52100.0
2014-07-17 12:00:00,57.92,57.92,57.8,57.82,94100.0,30.6227,30.6227,30.5592,30.5698,94100.0
2014-07-17 12:10:00,57.81,57.98,57.8,57.98,64800.0,30.5645,30.6544,30.5592,30.6544,64800.0
2014-07-17 12:20:00,57.97,58.19,57.97,58.19,68500.0,30.6491,30.7654,30.6491,30.7654,68500.0
2014-07-17 12:30:00,58.19,58.19,58.08,58.15,75500.0,30.7654,30.7654,30.7073,30.7443,75500.0
2014-07-17 12:40:00,58.15,58.15,58.05,58.07,21700.0,30.7443,30.7443,30.6914,30.702,21700.0
2014-07-17 12:50:00,58.08,58.08,57.97,58.03,45400.0,30.7073,30.7073,30.6491,30.6808,45400.0
2014-07-17 13:00:00,58.03,58.18,58.02,58.16,28600.0,30.6808,30.7601,30.6755,30.7495,28600.0
2014-07-17 13:10:00,58.16,58.24,58.15,58.15,50300.0,30.7495,30.7918,30.7443,30.7443,50300.0
2014-07-17 13:20:00,58.15,58.16,58.05,58.12,23500.0,30.7443,30.7495,30.6914,30.7284,23500.0
2014-07-17 13:30:00,58.13,58.21,58.11,58.11,33200.0,30.7337,30.776,30.7231,30.7231,33200.0
2014-07-17 13:40:00,58.1,58.13,58.06,58.12,18500.0,30.7178,30.7337,30.6967,30.7284,18500.0
2014-07-17 13:50:00,58.1,58.17,58.1,58.15,39800.0,30.7178,30.7548,30.7178,30.7443,39800.0
2014-07-17 14:00:00,58.13,58.14,58.05,58.06,34800.0,30.7337,30.739,30.6914,30.6967,34800.0
2014-07-17 14:10:00,58.07,58.16,58.05,58.11,60200.0,30.702,30.7495,30.6914,30.7231,60200.0
2014-07-17 14:20:00,58.1,58.11,57.97,58.0,55900.0,30.7178,30.7231,30.6491,30.665,55900.0
2014-07-17 14:30:00,58.01,58.1,58.01,58.09,74900.0,30.6702,30.7178,30.6702,30.7125,74900.0
2014-07-17 14:40:00,58.09,58.14,58.05,58.06,25700.0,30.7125,30.739,30.6914,30.6967,25700.0
2014-07-17 14:50:00,58.06,58.08,58.0,58.02,58500.0,30.6967,30.7073,30.665,30.6755,58500.0
2014-07-17 15:00:00,58.02,58.04,57.93,57.94,70400.0,30.6755,30.6861,30.6279,30.6332,70400.0
2014-07-17 15:10:00,57.94,57.98,57.75,57.75,57200.0,30.6332,30.6544,30.5328,30.5328,57200.0
2014-07-17 15:20:00,57.75,57.78,57.64,57.65,127500.0,30.5328,30.5486,30.4746,30.4799,127500.0
2014-07-17 15:30:00,57.64,57.69,57.54,57.61,193600.0,30.4746,30.5011,30.4218,30.4588,193600.0
2014-07-17 15:40:00,57.6,57.67,57.51,57.67,201800.0,30.4535,30.4905,30.4059,30.4905,201800.0
2014-07-17 15:50:00,57.66,57.69,57.59,57.6,292800.0,30.4852,30.5011,30.4482,30.4535,292800.0
2014-07-18 09:30:00,57.83,58.06,57.66,58.02,324500.0,30.5751,30.6967,30.4852,30.6755,324500.0
2014-07-18 09:40:00,57.99,58.15,57.92,58.05,63700.0,30.6597,30.7443,30.6227,30.6914,63700.0
2014-07-18 09:50:00,58.04,58.19,58.0,58.1,98800.0,30.6861,30.7654,30.665,30.7178,98800.0
2014-07-18 10:00:00,58.1,58.26,57.94,58.19,189900.0,30.7178,30.8024,30.6332,30.7654,189900.0
2014-07-18 10:10:00,58.2,58.21,58.07,58.11,47800.0,30.7707,30.776,30.702,30.7231,47800.0
2014-07-18 10:20:00,58.11,58.15,58.08,58.14,33300.0,30.7231,30.7443,30.7073,30.739,33300.0
2014-07-18 10:30:00,58.14,58.16,58.01,58.02,45400.0,30.739,30.7495,30.6702,30.6755,45400.0
2014-07-18 10:40:00,58.02,58.1,58.0,58.09,52400.0,30.6755,30.7178,30.665,30.7125,52400.0
2014-07-18 10:50:00,58.09,58.09,57.8,57.98,563600.0,30.7125,30.7125,30.5592,30.6544,563600.0
2014-07-18 11:00:00,57.98,58.01,57.93,57.93,43600.0,30.6544,30.6702,30.6279,30.6279,43600.0
2014-07-18 11:10:00,57.93,58.01,57.92,57.98,50700.0,30.6279,30.6702,30.6227,30.6544,50700.0
2014-07-18 11:20:00,57.98,58.01,57.92,57.94,68100.0,30.6544,30.6702,30.6227,30.6332,68100.0
2014-07-18 11:30:00,57.95,58.01,57.92,58.0,114800.0,30.6385,30.6702,30.6227,30.665,114800.0
2014-07-18 11:40:00,58.0,58.01,57.96,57.98,110100.0,30.665,30.6702,30.6438,30.6544,110100.0
2014-07-18 11:50:00,57.97,58.0,57.87,57.92,76900.0,30.6491,30.665,30.5962,30.6227,76900.0
2014-07-18 12:00:00,57.91,58.01,57.87,57.98,102100.0,30.6174,30.6702,30.5962,30.6544,102100.0
2014-07-18 12:10:00,57.98,58.04,57.98,57.99,101600.0,30.6544,30.6861,30.6544,30.6597,101600.0
2014-07-18 12:20:00,57.99,58.13,57.98,58.13,83700.0,30.6597,30.7337,30.6544,30.7337,83700.0
2014-07-18 12:30:00,58.14,58.37,58.14,58.37,73800.0,30.739,30.8606,30.739,30.8606,73800.0
2014-07-18 12:40:00,58.37,58.43,58.24,58.27,95600.0,30.8606,30.8923,30.7918,30.8077,95600.0
2014-07-18 12:50:00,58.26,58.29,58.22,58.24,48200.0,30.8024,30.8183,30.7813,30.7918,48200.0
2014-07-18 13:00:00,58.25,58.27,58.13,58.14,37500.0,30.7971,30.8077,30.7337,30.739,37500.0
2014-07-18 13:10:00,58.15,58.2,58.11,58.14,62400.0,30.7443,30.7707,30.7231,30.739,62400.0
2014-07-18 13:20:00,58.14,58.2,58.1,58.14,92100.0,30.739,30.7707,30.7178,30.739,92100.0
2014-07-18 13:30:00,58.15,58.23,58.11,58.23,49700.0,30.7443,30.7866,30.7231,30.7866,49700.0
2014-07-18 13:40:00,58.23,58.26,58.21,58.24,49400.0,30.7866,30.8024,30.776,30.7918,49400.0
2014-07-18 13:50:00,58.24,58.25,58.17,58.2,60900.0,30.7918,30.7971,30.7548,30.7707,60900.0
2014-07-18 14:00:00,58.2,58.21,58.11,58.2,39300.0,30.7707,30.776,30.7231,30.7707,39300.0
2014-07-18 14:10:00,58.2,58.21,58.16,58.19,77600.0,30.7707,30.776,30.7495,30.7654,77600.0
2014-07-18 14:20:00,58.2,58.31,58.2,58.3,41000.0,30.7707,30.8289,30.7707,30.8236,41000.0
2014-07-18 14:30:00,58.31,58.34,58.27,58.29,55200.0,30.8289,30.8447,30.8077,30.8183,55200.0
2014-07-18 14:40:00,58.29,58.35,58.28,58.34,28500.0,30.8183,30.85,30.813,30.8447,28500.0
2014-07-18 14:50:00,58.34,58.41,58.33,58.35,48000.0,30.8447,30.8817,30.8394,30.85,48000.0
2014-07-18 15:00:00,58.34,58.4,58.32,58.37,36900.0,30.8447,30.8764,30.8341,30.8606,36900.0
2014-07-18 15:10:00,58.37,58.4,58.34,58.39,34600.0,30.8606,30.8764,30.8447,30.8712,34600.0
2014-07-18 15:20:00,58.4,58.4,58.28,58.28,63400.0,30.8764,30.8764,30.813,30.813,63400.0
2014-07-18 15:30:00,58.27,58.3,58.23,58.25,72200.0,30.8077,30.8236,30.7866,30.7971,72200.0
2014-07-18 15:40:00,58.25,58.27,58.17,58.21,217300.0,30.7971,30.8077,30.7548,30.776,217300.0
2014-07-18 15:50:00,58.22,58.26,58.19,58.22,206500.0,30.7813,30.8024,30.7654,30.7813,206500.0
2014-07-21 09:30:00,58.16,58.36,58.06,58.11,74100.0,30.7495,30.8553,30.6967,30.7231,74100.0
2014-07-21 09:40:00,58.1,58.11,57.89,58.01,45400.0,30.7178,30.7231,30.6068,30.6702,45400.0
2014-07-21 09:50:00,58.0,58.15,57.98,58.12,44800.0,30.665,30.7443,30.6544,30.7284,44800.0
2014-07-21 10:00:00,58.11,58.15,58.01,58.01,27200.0,30.7231,30.7443,30.6702,30.6702,27200.0
2014-07-21 10:10:00,58.01,58.03,57.83,57.88,105600.0,30.6702,30.6808,30.5751,30.6015,105600.0
2014-07-21 10:20:00,57.87,57.96,57.81,57.89,53300.0,30.5962,30.6438,30.5645,30.6068,53300.0
2014-07-21 10:30:00,57.88,57.88,57.73,57.73,64700.0,30.6015,30.6015,30.5222,30.5222,64700.0
2014-07-21 10:40:00,57.74,57.77,57.67,57.71,101400.0,30.5275,30.5434,30.4905,30.5116,101400.0
2014-07-21 10:50:00,57.72,57.79,57.71,57.71,49000.0,30.5169,30.5539,30.5116,30.5116,49000.0
2014-07-21 11:00:00,57.72,57.86,57.71,57.8,164300.0,30.5169,30.5909,30.5116,30.5592,164300.0
2014-07-21 11:10:00,57.8,57.84,57.74,57.81,52100.0,30.5592,30.5804,30.5275,30.5645,52100.0
2014-07-21 11:20:00,57.8,57.84,57.75,57.82,37400.0,30.5592,30.5804,30.5328,30.5698,37400.0
2014-07-21 11:30:00,57.82,57.83,57.75,57.76,73500.0,30.5698,30.5751,30.5328,30.5381,73500.0
2014-07-21 11:40:00,57.77,57.82,57.65,57.68,59300.0,30.5434,30.5698,30.4799,30.4958,59300.0
2014-07-21 11:50:00,57.67,57.79,57.67,57.77,21000.0,30.4905,30.5539,30.4905,30.5434,21000.0
2014-07-21 12:00:00,57.78,57.85,57.77,57.85,26700.0,30.5486,30.5856,30.5434,30.5856,26700.0
2014-07-21 12:10:00,57.84,57.9,57.82,57.88,15300.0,30.5804,30.6121,30.5698,30.6015,15300.0
2014-07-21 12:20:00,57.88,57.9,57.83,57.83,19400.0,30.6015,30.6121,30.5751,30.5751,19400.0
2014-07-21 12:30:00,57.83,57.9,57.83,57.9,20700.0,30.5751,30.6121,30.5751,30.6121,20700.0
2014-07-21 12:40:00,57.89,57.93,57.82,57.84,50500.0,30.6068,30.6279,30.5698,30.5804,50500.0
2014-07-21 12:50:00,57.82,57.84,57.78,57.81,18600.0,30.5698,30.5804,30.5486,30.5645,18600.0
2014-07-21 13:00:00,57.81,57.81,57.74,57.79,27900.0,30.5645,30.5645,30.5275,30.5539,27900.0
2014-07-21 13:10:00,57.79,57.85,57.77,57.84,19800.0,30.5539,30.5856,30.5434,30.5804,19800.0
2014-07-21 13:20:00,57.84,57.86,57.82,57.85,60100.0,30.5804,30.5909,30.5698,30.5856,60100.0
2014-07-21 13:30:00,57.85,57.86,57.82,57.84,25900.0,30.5856,30.5909,30.5698,30.5804,25900.0
2014-07-21 13:40:00,57.83,57.89,57.8,57.88,67200.0,30.5751,30.6068,30.5592,30.6015,67200.0
2014-07-21 13:50:00,57.89,57.94,57.87,57.93,13100.0,30.6068,30.6332,30.5962,30.6279,13100.0
2014-07-21 14:00:00,57.93,57.95,57.89,57.93,26200.0,30.6279,30.6385,30.6068,30.6279,26200.0
2014-07-21 14:10:00,57.93,57.96,57.89,57.92,62800.0,30.6279,30.6438,30.6068,30.6227,62800.0
2014-07-21 14:20:00,57.92,57.95,57.9,57.93,21300.0,30.6227,30.6385,30.6121,30.6279,21300.0
2014-07-21 14:30:00,57.93,57.99,57.91,57.98,56600.0,30.6279,30.6597,30.6174,30.6544,56600.0
2014-07-21 14:40:00,57.98,58.01,57.96,57.97,53800.0,30.6544,30.6702,30.6438,30.6491,53800.0
2014-07-21 14:50:00,57.97,58.12,57.97,58.09,44200.0,30.6491,30.7284,30.6491,30.7125,44200.0
2014-07-21 15:00:00,58.09,58.09,58.03,58.07,39000.0,30.7125,30.7125,30.6808,30.702,39000.0
2014-07-21 15:10:00,58.07,58.07,58.02,58.06,38600.0,30.702,30.702,30.6755,30.6967,38600.0
2014-07-21 15:20:00,58.07,58.08,58.03,58.08,53500.0,30.702,30.7073,30.6808,30.7073,53500.0
2014-07-21 15:30:00,58.09,58.09,58.03,58.05,57200.0,30.7125,30.7125,30.6808,30.6914,57200.0
2014-07-21 15:40:00,58.05,58.08,58.03,58.07,97400.0,30.6914,30.7073,30.6808,30.702,97400.0
2014-07-21 15:50:00,58.07,58.11,58.07,58.07,152100.0,30.702,30.7231,30.702,30.702,152100.0
2014-07-22 09:30:00,58.27,58.61,58.27,58.52,66100.0,30.8077,30.9875,30.8077,30.9399,66100.0
2014-07-22 09:40:00,58.54,58.66,58.42,58.64,61900.0,30.9505,31.0139,30.887,31.0033,61900.0
2014-07-22 09:50:00,58.67,58.72,58.48,58.51,82000.0,31.0192,31.0456,30.9187,30.9346,82000.0
2014-07-22 10:00:00,58.51,58.66,58.51,58.61,43000.0,30.9346,31.0139,30.9346,30.9875,43000.0
2014-07-22 10:10:00,58.61,58.69,58.6,58.65,65300.0,30.9875,31.0298,30.9822,31.0086,65300.0
2014-07-22 10:20:00,58.65,58.67,58.58,58.6,58000.0,31.0086,31.0192,30.9716,30.9822,58000.0
2014-07-22 10:30:00,58.59,58.71,58.53,58.55,64400.0,30.9769,31.0403,30.9452,30.9557,64400.0
2014-07-22 10:40:00,58.54,58.63,58.51,58.61,99900.0,30.9505,30.998,30.9346,30.9875,99900.0
2014-07-22 10:50:00,58.61,58.7,58.61,58.68,38400.0,30.9875,31.035,30.9875,31.0245,38400.0
2014-07-22 11:00:00,58.69,58.83,58.67,58.82,98600.0,31.0298,31.1038,31.0192,31.0985,98600.0
2014-07-22 11:10:00,58.83,58.84,58.74,58.79,17800.0,31.1038,31.1091,31.0562,31.0826,17800.0
2014-07-22 11:20:00,58.8,58.83,58.68,58.68,33700.0,31.0879,31.1038,31.0245,31.0245,33700.0
2014-07-22 11:30:00,58.69,58.76,58.68,58.71,44200.0,31.0298,31.0668,31.0245,31.0403,44200.0
2014-07-22 11:40:00,58.71,58.71,58.65,58.67,82800.0,31.0403,31.0403,31.0086,31.0192,82800.0
2014-07-22 11:50:00,58.68,58.7,58.66,58.66,39500.0,31.0245,31.035,31.0139,31.0139,39500.0
2014-07-22 12:00:00,58.66,58.68,58.65,58.65,22200.0,31.0139,31.0245,31.0086,31.0086,22200.0
2014-07-22 12:10:00,58.65,58.66,58.6,58.62,89200.0,31.0086,31.0139,30.9822,30.9928,89200.0
2014-07-22 12:20:00,58.61,58.67,58.6,58.65,27000.0,30.9875,31.0192,30.9822,31.0086,27000.0
2014-07-22 12:30:00,58.65,58.66,58.62,58.63,40900.0,31.0086,31.0139,30.9928,30.998,40900.0
2014-07-22 12:40:00,58.62,58.65,58.6,58.64,29700.0,30.9928,31.0086,30.9822,31.0033,29700.0
2014-07-22 12:50:00,58.64,58.66,58.61,58.65,27600.0,31.0033,31.0139,30.9875,31.0086,27600.0
2014-07-22 13:00:00,58.65,58.67,58.61,58.62,33000.0,31.0086,31.0192,30.9875,30.9928,33000.0
2014-07-22 13:10:00,58.61,58.65,58.59,58.62,36400.0,30.9875,31.0086,30.9769,30.9928,36400.0
2014-07-22 13:20:00,58.62,58.64,58.61,58.63,18400.0,30.9928,31.0033,30.9875,30.998,18400.0
2014-07-22 13:30:00,58.62,58.63,58.59,58.6,37400.0,30.9928,30.998,30.9769,30.9822,37400.0
2014-07-22 13:40:00,58.59,58.63,58.56,58.6,46700.0,30.9769,30.998,30.961,30.9822,46700.0
2014-07-22 13:50:00,58.6,58.62,58.58,58.61,42400.0,30.9822,30.9928,30.9716,30.9875,42400.0
2014-07-22 14:00:00,58.61,58.62,58.57,58.6,31000.0,30.9875,30.9928,30.9663,30.9822,31000.0
2014-07-22 14:10:00,58.61,58.61,58.56,58.59,43900.0,30.9875,30.9875,30.961,30.9769,43900.0
2014-07-22 14:20:00,58.58,58.62,58.58,58.6,50500.0,30.9716,30.9928,30.9716,30.9822,50500.0
2014-07-22 14:30:00,58.6,58.62,58.59,58.59,37600.0,30.9822,30.9928,30.9769,30.9769,37600.0
2014-07-22 14:40:00,58.6,58.6,58.49,58.54,61500.0,30.9822,30.9822,30.924,30.9505,61500.0
2014-07-22 14:50:00,58.55,58.56,58.52,58.54,62300.0,30.9557,30.961,30.9399,30.9505,62300.0
2014-07-22 15:00:00,58.54,58.55,58.48,58.5,55300.0,30.9505,30.9557,30.9187,30.9293,55300.0
2014-07-22 15:10:00,58.5,58.55,58.48,58.53,66200.0,30.9293,30.9557,30.9187,30.9452,66200.0
2014-07-22 15:20:00,58.52,58.56,58.52,58.55,77500.0,30.9399,30.961,30.9399,30.9557,77500.0
2014-07-22 15:30:00,58.55,58.56,58.53,58.53,92200.0,30.9557,30.961,30.9452,30.9452,92200.0
2014-07-22 15:40:00,58.52,58.53,58.43,58.45,159300.0,30.9399,30.9452,30.8923,30.9029,159300.0
2014-07-22 15:50:00,58.45,58.46,58.4,58.44,343600.0,30.9029,30.9082,30.8764,30.8976,343600.0
2014-07-23 09:30:00,58.34,58.4,58.05,58.35,188600.0,30.8447,30.8764,30.6914,30.85,188600.0
2014-07-23 09:40:00,58.31,58.51,58.24,58.44,108800.0,30.8289,30.9346,30.7918,30.8976,108800.0
2014-07-23 09:50:00,58.43,58.5,58.4,58.41,41200.0,30.8923,30.9293,30.8764,30.8817,41200.0
2014-07-23 10:00:00,58.43,58.46,58.37,58.41,54000.0,30.8923,30.9082,30.8606,30.8817,54000.0
2014-07-23 10:10:00,58.4,58.55,58.4,58.52,34500.0,30.8764,30.9557,30.8764,30.9399,34500.0
2014-07-23 10:20:00,58.51,58.6,58.45,58.6,44800.0,30.9346,30.9822,30.9029,30.9822,44800.0
2014-07-23 10:30:00,58.59,58.66,58.55,58.62,37100.0,30.9769,31.0139,30.9557,30.9928,37100.0
2014-07-23 10:40:00,58.63,58.69,58.61,58.62,62900.0,30.998,31.0298,30.9875,30.9928,62900.0
2014-07-23 10:50:00,58.62,58.64,58.59,58.62,27600.0,30.9928,31.0033,30.9769,30.9928,27600.0
2014-07-23 11:00:00,58.62,58.64,58.6,58.62,55400.0,30.9928,31.0033,30.9822,30.9928,55400.0
2014-07-23 11:10:00,58.63,58.64,58.59,58.63,55200.0,30.998,31.0033,30.9769,30.998,55200.0
2014-07-23 11:20:00,58.63,58.69,58.62,58.67,30800.0,30.998,31.0298,30.9928,31.0192,30800.0
2014-07-23 11:30:00,58.67,58.71,58.67,58.69,21800.0,31.0192,31.0403,31.0192,31.0298,21800.0
2014-07-23 11:40:00,58.69,58.7,58.64,58.7,16800.0,31.0298,31.035,31.0033,31.035,16800.0
2014-07-23 11:50:00,58.7,58.72,58.66,58.66,22600.0,31.035,31.0456,31.0139,31.0139,22600.0
2014-07-23 12:00:00,58.67,58.69,58.63,58.66,26500.0,31.0192,31.0298,30.998,31.0139,26500.0
2014-07-23 12:10:00,58.65,58.69,58.64,58.66,21200.0,31.0086,31.0298,31.0033,31.0139,21200.0
2014-07-23 12:20:00,58.65,58.71,58.64,58.69,32000.0,31.0086,31.0403,31.0033,31.0298,32000.0
2014-07-23 12:30:00,58.68,58.69,58.59,58.59,95600.0,31.0245,31.0298,30.9769,30.9769,95600.0
2014-07-23 12:40:00,58.6,58.68,58.6,58.66,54300.0,30.9822,31.0245,30.9822,31.0139,54300.0
2014-07-23 12:50:00,58.67,58.7,58.63,58.67,32000.0,31.0192,31.035,30.998,31.0192,32000.0
2014-07-23 13:00:00,58.68,58.7,58.64,58.7,31900.0,31.0245,31.035,31.0033,31.035,31900.0
2014-07-23 13:10:00,58.7,58.71,58.65,58.69,33900.0,31.035,31.0403,31.0086,31.0298,33900.0
2014-07-23 13:20:00,58.69,58.73,58.67,58.72,31200.0,31.0298,31.0509,31.0192,31.0456,31200.0
2014-07-23 13:30:00,58.71,58.71,58.65,58.67,52700.0,31.0403,31.0403,31.0086,31.0192,52700.0
2014-07-23 13:40:00,58.68,58.72,58.66,58.67,54600.0,31.0245,31.0456,31.0139,31.0192,54600.0
2014-07-23 13:50:00,58.68,58.77,58.67,58.74,38900.0,31.0245,31.0721,31.0192,31.0562,38900.0
2014-07-23 14:00:00,58.74,58.83,58.73,58.83,20500.0,31.0562,31.1038,31.0509,31.1038,20500.0
2014-07-23 14:10:00,58.83,58.85,58.77,58.8,64700.0,31.1038,31.1144,31.0721,31.0879,64700.0
2014-07-23 14:20:00,58.8,58.81,58.68,58.73,71500.0,31.0879,31.0932,31.0245,31.0509,71500.0
2014-07-23 14:30:00,58.73,58.76,58.69,58.7,53700.0,31.0509,31.0668,31.0298,31.035,53700.0
2014-07-23 14:40:00,58.7,58.72,58.66,58.69,49500.0,31.035,31.0456,31.0139,31.0298,49500.0
2014-07-23 14:50:00,58.69,58.72,58.68,58.7,53100.0,31.0298,31.0456,31.0245,31.035,53100.0
2014-07-23 15:00:00,58.7,58.73,58.67,58.68,47700.0,31.035,31.0509,31.0192,31.0245,47700.0
2014-07-23 15:10:00,58.68,58.69,58.66,58.67,51700.0,31.0245,31.0298,31.0139,31.0192,51700.0
2014-07-23 15:20:00,58.68,58.69,58.65,58.65,100600.0,31.0245,31.0298,31.0086,31.0086,100600.0
2014-07-23 15:30:00,58.65,58.7,58.65,58.69,149400.0,31.0086,31.035,31.0086,31.0298,149400.0
2014-07-23 15:40:00,58.69,58.7,58.68,58.69,114600.0,31.0298,31.035,31.0245,31.0298,114600.0
2014-07-23 15:50:00,58.7,58.7,58.62,58.69,277500.0,31.035,31.035,30.9928,31.0298,277500.0
2014-07-24 09:30:00,58.63,58.78,58.45,58.47,87100.0,30.998,31.0773,30.9029,30.9134,87100.0
2014-07-24 09:40:00,58.47,58.49,58.31,58.33,89900.0,30.9134,30.924,30.8289,30.8394,89900.0
2014-07-24 09:50:00,58.34,58.35,58.07,58.09,73300.0,30.8447,30.85,30.702,30.7125,73300.0
2014-07-24 10:00:00,58.1,58.29,58.02,58.26,309100.0,30.7178,30.8183,30.6755,30.8024,309100.0
2014-07-24 10:10:00,58.27,58.36,58.26,58.36,281300.0,30.8077,30.8553,30.8024,30.8553,281300.0
2014-07-24 10:20:00,58.36,58.36,58.17,58.24,77500.0,30.8553,30.8553,30.7548,30.7918,77500.0
2014-07-24 10:30:00,58.24,58.33,58.23,58.3,44500.0,30.7918,30.8394,30.7866,30.8236,44500.0
2014-07-24 10:40:00,58.3,58.43,58.29,58.41,50100.0,30.8236,30.8923,30.8183,30.8817,50100.0
2014-07-24 10:50:00,58.4,58.52,58.4,58.52,132900.0,30.8764,30.9399,30.8764,30.9399,132900.0
2014-07-24 11:00:00,58.52,58.62,58.5,58.62,96900.0,30.9399,30.9928,30.9293,30.9928,96900.0
2014-07-24 11:10:00,58.62,58.7,58.59,58.65,76800.0,30.9928,31.035,30.9769,31.0086,76800.0
2014-07-24 11:20:00,58.64,58.72,58.64,58.67,64300.0,31.0033,31.0456,31.0033,31.0192,64300.0
2014-07-24 11:30:00,58.67,58.74,58.66,58.72,36200.0,31.0192,31.0562,31.0139,31.0456,36200.0
2014-07-24 11:40:00,58.71,58.81,58.69,58.75,65600.0,31.0403,31.0932,31.0298,31.0615,65600.0
2014-07-24 11:50:00,58.75,58.82,58.73,58.77,45300.0,31.0615,31.0985,31.0509,31.0721,45300.0
2014-07-24 12:00:00,58.77,58.77,58.71,58.72,24200.0,31.0721,31.0721,31.0403,31.0456,24200.0
2014-07-24 12:10:00,58.72,58.78,58.69,58.73,24800.0,31.0456,31.0773,31.0298,31.0509,24800.0
2014-07-24 12:20:00,58.72,58.74,58.69,58.7,36900.0,31.0456,31.0562,31.0298,31.035,36900.0
2014-07-24 12:30:00,58.7,58.74,58.65,58.68,29200.0,31.035,31.0562,31.0086,31.0245,29200.0
2014-07-24 12:40:00,58.68,58.69,58.6,58.63,16300.0,31.0245,31.0298,30.9822,30.998,16300.0
2014-07-24 12:50:00,58.63,58.69,58.62,58.69,13000.0,30.998,31.0298,30.9928,31.0298,13000.0
2014-07-24 13:00:00,58.68,58.68,58.59,58.62,32500.0,31.0245,31.0245,30.9769,30.9928,32500.0
2014-07-24 13:10:00,58.61,58.63,58.55,58.59,22900.0,30.9875,30.998,30.9557,30.9769,22900.0
2014-07-24 13:20:00,58.6,58.73,58.59,58.73,42500.0,30.9822,31.0509,30.9769,31.0509,42500.0
2014-07-24 13:30:00,58.73,58.78,58.73,58.73,31300.0,31.0509,31.0773,31.0509,31.0509,31300.0
2014-07-24 13:40:00,58.73,58.73,58.66,58.7,24500.0,31.0509,31.0509,31.0139,31.035,24500.0
2014-07-24 13:50:00,58.7,58.86,58.7,58.86,51100.0,31.035,31.1196,31.035,31.1196,51100.0
2014-07-24 14:00:00,58.85,58.86,58.76,58.81,46800.0,31.1144,31.1196,31.0668,31.0932,46800.0
2014-07-24 14:10:00,58.81,58.84,58.8,58.83,23700.0,31.0932,31.1091,31.0879,31.1038,23700.0
2014-07-24 14:20:00,58.83,58.84,58.8,58.8,17000.0,31.1038,31.1091,31.0879,31.0879,17000.0
2014-07-24 14:30:00,58.81,58.81,58.63,58.63,35100.0,31.0932,31.0932,30.998,30.998,35100.0
2014-07-24 14:40:00,58.63,58.69,58.63,58.66,36300.0,30.998,31.0298,30.998,31.0139,36300.0
2014-07-24 14:50:00,58.66,58.66,58.54,58.56,47400.0,31.0139,31.0139,30.9505,30.961,47400.0
2014-07-24 15:00:00,58.55,58.56,58.47,58.5,61400.0,30.9557,30.961,30.9134,30.9293,61400.0
2014-07-24 15:10:00,58.5,58.54,58.46,58.47,30900.0,30.9293,30.9505,30.9082,30.9134,30900.0
2014-07-24 15:20:00,58.47,58.49,58.44,58.45,49300.0,30.9134,30.924,30.8976,30.9029,49300.0
2014-07-24 15:30:00,58.45,58.54,58.45,58.54,63900.0,30.9029,30.9505,30.9029,30.9505,63900.0
2014-07-24 15:40:00,58.54,58.58,58.53,58.54,148200.0,30.9505,30.9716,30.9452,30.9505,148200.0
2014-07-24 15:50:00,58.54,58.59,58.5,58.58,187700.0,30.9505,30.9769,30.9293,30.9716,187700.0
2014-07-25 09:30:00,58.42,58.5,58.2,58.26,60100.0,30.887,30.9293,30.7707,30.8024,60100.0
2014-07-25 09:40:00,58.22,58.43,58.22,58.43,34400.0,30.7813,30.8923,30.7813,30.8923,34400.0
2014-07-25 09:50:00,58.46,58.6,58.36,58.57,75400.0,30.9082,30.9822,30.8553,30.9663,75400.0
2014-07-25 10:00:00,58.58,58.59,58.47,58.51,60600.0,30.9716,30.9769,30.9134,30.9346,60600.0
2014-07-25 10:10:00,58.53,58.6,58.43,58.59,40800.0,30.9452,30.9822,30.8923,30.9769,40800.0
2014-07-25 10:20:00,58.59,58.61,58.46,58.5,34400.0,30.9769,30.9875,30.9082,30.9293,34400.0
2014-07-25 10:30:00,58.5,58.55,58.45,58.45,29300.0,30.9293,30.9557,30.9029,30.9029,29300.0
2014-07-25 10:40:00,58.45,58.53,58.43,58.53,34400.0,30.9029,30.9452,30.8923,30.9452,34400.0
2014-07-25 10:50:00,58.52,58.53,58.39,58.39,40600.0,30.9399,30.9452,30.8712,30.8712,40600.0
2014-07-25 11:00:00,58.4,58.44,58.31,58.39,80200.0,30.8764,30.8976,30.8289,30.8712,80200.0
2014-07-25 11:10:00,58.38,58.44,58.35,58.44,49900.0,30.8659,30.8976,30.85,30.8976,49900.0
2014-07-25 11:20:00,58.43,58.44,58.27,58.31,45100.0,30.8923,30.8976,30.8077,30.8289,45100.0
2014-07-25 11:30:00,58.3,58.33,58.25,58.32,39200.0,30.8236,30.8394,30.7971,30.8341,39200.0
2014-07-25 11:40:00,58.33,58.48,58.32,58.46,29400.0,30.8394,30.9187,30.8341,30.9082,29400.0
2014-07-25 11:50:00,58.47,58.5,58.45,58.47,19000.0,30.9134,30.9293,30.9029,30.9134,19000.0
2014-07-25 12:00:00,58.47,58.53,58.45,58.53,14000.0,30.9134,30.9452,30.9029,30.9452,14000.0
2014-07-25 12:10:00,58.53,58.53,58.41,58.41,84500.0,30.9452,30.9452,30.8817,30.8817,84500.0
2014-07-25 12:20:00,58.4,58.4,58.35,58.37,26800.0,30.8764,30.8764,30.85,30.8606,26800.0
2014-07-25 12:30:00,58.38,58.39,58.35,58.38,55100.0,30.8659,30.8712,30.85,30.8659,55100.0
2014-07-25 12:40:00,58.38,58.38,58.29,58.33,115400.0,30.8659,30.8659,30.8183,30.8394,115400.0
2014-07-25 12:50:00,58.34,58.34,58.24,58.24,52000.0,30.8447,30.8447,30.7918,30.7918,52000.0
2014-07-25 13:00:00,58.25,58.32,58.23,58.31,41100.0,30.7971,30.8341,30.7866,30.8289,41100.0
2014-07-25 13:10:00,58.31,58.39,58.29,58.32,47900.0,30.8289,30.8712,30.8183,30.8341,47900.0
2014-07-25 13:20:00,58.32,58.34,58.24,58.29,28100.0,30.8341,30.8447,30.7918,30.8183,28100.0
2014-07-25 13:30:00,58.28,58.29,58.16,58.17,66400.0,30.813,30.8183,30.7495,30.7548,66400.0
2014-07-25 13:40:00,58.18,58.27,58.14,58.19,49100.0,30.7601,30.8077,30.739,30.7654,49100.0
2014-07-25 13:50:00,58.19,58.24,58.17,58.24,35500.0,30.7654,30.7918,30.7548,30.7918,35500.0
2014-07-25 14:00:00,58.23,58.36,58.19,58.36,50800.0,30.7866,30.8553,30.7654,30.8553,50800.0
2014-07-25 14:10:00,58.36,58.4,58.3,58.35,34400.0,30.8553,30.8764,30.8236,30.85,34400.0
2014-07-25 14:20:00,58.35,58.4,58.31,58.38,69700.0,30.85,30.8764,30.8289,30.8659,69700.0
2014-07-25 14:30:00,58.39,58.4,58.32,58.36,50900.0,30.8712,30.8764,30.8341,30.8553,50900.0
2014-07-25 14:40:00,58.35,58.35,58.29,58.33,58600.0,30.85,30.85,30.8183,30.8394,58600.0
2014-07-25 14:50:00,58.34,58.35,58.28,58.35,22800.0,30.8447,30.85,30.813,30.85,22800.0
2014-07-25 15:00:00,58.35,58.35,58.28,58.3,36900.0,30.85,30.85,30.813,30.8236,36900.0
2014-07-25 15:10:00,58.3,58.32,58.28,58.32,45100.0,30.8236,30.8341,30.813,30.8341,45100.0
2014-07-25 15:20:00,58.31,58.32,58.17,58.21,98300.0,30.8289,30.8341,30.7548,30.776,98300.0
2014-07-25 15:30:00,58.22,58.23,58.13,58.14,94300.0,30.7813,30.7866,30.7337,30.739,94300.0
2014-07-25 15:40:00,58.14,58.21,58.13,58.17,169600.0,30.739,30.776,30.7337,30.7548,169600.0
2014-07-25 15:50:00,58.17,58.26,58.16,58.2,518700.0,30.7548,30.8024,30.7495,30.7707,518700.0
2014-07-28 09:30:00,58.12,58.29,57.96,57.99,93100.0,30.7284,30.8183,30.6438,30.6597,93100.0
2014-07-28 09:40:00,57.98,58.1,57.66,57.67,68200.0,30.6544,30.7178,30.4852,30.4905,68200.0
2014-07-28 09:50:00,57.67,57.92,57.63,57.89,37000.0,30.4905,30.6227,30.4693,30.6068,37000.0
2014-07-28 10:00:00,57.87,57.88,57.65,57.71,52100.0,30.5962,30.6015,30.4799,30.5116,52100.0
2014-07-28 10:10:00,57.71,57.71,57.43,57.44,65900.0,30.5116,30.5116,30.3636,30.3689,65900.0
2014-07-28 10:20:00,57.44,57.58,57.39,57.55,58700.0,30.3689,30.4429,30.3424,30.427,58700.0
2014-07-28 10:30:00,57.55,57.57,57.42,57.55,78300.0,30.427,30.4376,30.3583,30.427,78300.0
2014-07-28 10:40:00,57.55,57.63,57.49,57.59,33200.0,30.427,30.4693,30.3953,30.4482,33200.0
2014-07-28 10:50:00,57.59,57.73,57.58,57.69,57700.0,30.4482,30.5222,30.4429,30.5011,57700.0
2014-07-28 11:00:00,57.69,57.69,57.61,57.68,40300.0,30.5011,30.5011,30.4588,30.4958,40300.0
2014-07-28 11:10:00,57.69,57.78,57.66,57.78,58300.0,30.5011,30.5486,30.4852,30.5486,58300.0
2014-07-28 11:20:00,57.79,57.94,57.79,57.94,51900.0,30.5539,30.6332,30.5539,30.6332,51900.0
2014-07-28 11:30:00,57.94,58.02,57.94,58.0,50000.0,30.6332,30.6755,30.6332,30.665,50000.0
2014-07-28 11:40:00,58.0,58.01,57.85,57.93,59800.0,30.665,30.6702,30.5856,30.6279,59800.0
2014-07-28 11:50:00,57.94,57.95,57.82,57.83,27800.0,30.6332,30.6385,30.5698,30.5751,27800.0
2014-07-28 12:00:00,57.83,57.87,57.77,57.84,31100.0,30.5751,30.5962,30.5434,30.5804,31100.0
2014-07-28 12:10:00,57.84,57.85,57.76,57.81,17700.0,30.5804,30.5856,30.5381,30.5645,17700.0
2014-07-28 12:20:00,57.81,57.87,57.81,57.83,18600.0,30.5645,30.5962,30.5645,30.5751,18600.0
2014-07-28 12:30:00,57.83,57.89,57.82,57.89,10300.0,30.5751,30.6068,30.5698,30.6068,10300.0
2014-07-28 12:40:00,57.88,57.94,57.84,57.94,28200.0,30.6015,30.6332,30.5804,30.6332,28200.0
2014-07-28 12:50:00,57.94,58.04,57.93,58.02,19700.0,30.6332,30.6861,30.6279,30.6755,19700.0
2014-07-28 13:00:00,58.01,58.01,57.94,57.95,23900.0,30.6702,30.6702,30.6332,30.6385,23900.0
2014-07-28 13:10:00,57.96,57.99,57.96,57.98,28600.0,30.6438,30.6597,30.6438,30.6544,28600.0
2014-07-28 13:20:00,57.98,58.05,57.96,58.05,23400.0,30.6544,30.6914,30.6438,30.6914,23400.0
2014-07-28 13:30:00,58.05,58.18,58.03,58.17,49800.0,30.6914,30.7601,30.6808,30.7548,49800.0
2014-07-28 13:40:00,58.18,58.22,58.13,58.15,41600.0,30.7601,30.7813,30.7337,30.7443,41600.0
2014-07-28 13:50:00,58.15,58.16,58.11,58.13,25400.0,30.7443,30.7495,30.7231,30.7337,25400.0
2014-07-28 14:00:00,58.13,58.14,58.01,58.02,72900.0,30.7337,30.739,30.6702,30.6755,72900.0
2014-07-28 14:10:00,58.02,58.11,58.01,58.04,46600.0,30.6755,30.7231,30.6702,30.6861,46600.0
2014-07-28 14:20:00,58.04,58.05,57.98,58.01,29500.0,30.6861,30.6914,30.6544,30.6702,29500.0
2014-07-28 14:30:00,58.01,58.13,57.98,58.13,71500.0,30.6702,30.7337,30.6544,30.7337,71500.0
2014-07-28 14:40:00,58.13,58.14,58.03,58.12,44900.0,30.7337,30.739,30.6808,30.7284,44900.0
2014-07-28 14:50:00,58.11,58.16,58.06,58.08,53000.0,30.7231,30.7495,30.6967,30.7073,53000.0
2014-07-28 15:00:00,58.09,58.09,57.96,58.01,89600.0,30.7125,30.7125,30.6438,30.6702,89600.0
2014-07-28 15:10:00,58.01,58.02,57.95,58.0,69100.0,30.6702,30.6755,30.6385,30.665,69100.0
2014-07-28 15:20:00,58.0,58.0,57.92,57.93,45900.0,30.665,30.665,30.6227,30.6279,45900.0
2014-07-28 15:30:00,57.93,57.93,57.82,57.86,77400.0,30.6279,30.6279,30.5698,30.5909,77400.0
2014-07-28 15:40:00,57.86,57.92,57.86,57.91,61900.0,30.5909,30.6227,30.5909,30.6174,61900.0
2014-07-28 15:50:00,57.92,58.0,57.91,57.96,359800.0,30.6227,30.665,30.6174,30.6438,359800.0
2014-07-29 09:30:00,57.83,58.22,57.7,57.78,126300.0,30.5751,30.7813,30.5063,30.5486,126300.0
2014-07-29 09:40:00,57.78,58.1,57.76,58.1,76400.0,30.5486,30.7178,30.5381,30.7178,76400.0
2014-07-29 09:50:00,58.1,58.11,58.05,58.06,62500.0,30.7178,30.7231,30.6914,30.6967,62500.0
2014-07-29 10:00:00,58.07,58.14,57.86,57.95,86100.0,30.702,30.739,30.5909,30.6385,86100.0
2014-07-29 10:10:00,57.95,58.02,57.93,57.98,123600.0,30.6385,30.6755,30.6279,30.6544,123600.0
2014-07-29 10:20:00,57.98,58.05,57.85,58.03,106900.0,30.6544,30.6914,30.5856,30.6808,106900.0
2014-07-29 10:30:00,58.03,58.29,58.03,58.27,133700.0,30.6808,30.8183,30.6808,30.8077,133700.0
2014-07-29 10:40:00,58.25,58.37,58.21,58.34,74000.0,30.7971,30.8606,30.776,30.8447,74000.0
2014-07-29 10:50:00,58.35,58.35,58.14,58.18,89900.0,30.85,30.85,30.739,30.7601,89900.0
2014-07-29 11:00:00,58.19,58.24,58.12,58.13,70100.0,30.7654,30.7918,30.7284,30.7337,70100.0
2014-07-29 11:10:00,58.12,58.2,58.05,58.18,63200.0,30.7284,30.7707,30.6914,30.7601,63200.0
2014-07-29 11:20:00,58.16,58.18,58.1,58.1,97600.0,30.7495,30.7601,30.7178,30.7178,97600.0
2014-07-29 11:30:00,58.1,58.1,58.04,58.08,54900.0,30.7178,30.7178,30.6861,30.7073,54900.0
2014-07-29 11:40:00,58.08,58.1,57.96,58.0,147100.0,30.7073,30.7178,30.6438,30.665,147100.0
2014-07-29 11:50:00,58.0,58.07,58.0,58.07,71800.0,30.665,30.702,30.665,30.702,71800.0
2014-07-29 12:00:00,58.07,58.12,58.05,58.11,32500.0,30.702,30.7284,30.6914,30.7231,32500.0
2014-07-29 12:10:00,58.1,58.15,58.09,58.11,32200.0,30.7178,30.7443,30.7125,30.7231,32200.0
2014-07-29 12:20:00,58.12,58.15,58.11,58.13,38000.0,30.7284,30.7443,30.7231,30.7337,38000.0
2014-07-29 12:30:00,58.12,58.15,58.1,58.13,33000.0,30.7284,30.7443,30.7178,30.7337,33000.0
2014-07-29 12:40:00,58.12,58.16,58.1,58.15,30200.0,30.7284,30.7495,30.7178,30.7443,30200.0
2014-07-29 12:50:00,58.15,58.15,58.11,58.12,24100.0,30.7443,30.7443,30.7231,30.7284,24100.0
2014-07-29 13:00:00,58.12,58.15,58.12,58.14,29600.0,30.7284,30.7443,30.7284,30.739,29600.0
2014-07-29 13:10:00,58.13,58.15,58.1,58.14,35000.0,30.7337,30.7443,30.7178,30.739,35000.0
2014-07-29 13:20:00,58.14,58.16,58.11,58.13,60100.0,30.739,30.7495,30.7231,30.7337,60100.0
2014-07-29 13:30:00,58.12,58.15,58.11,58.12,34900.0,30.7284,30.7443,30.7231,30.7284,34900.0
2014-07-29 13:40:00,58.13,58.14,58.11,58.13,42600.0,30.7337,30.739,30.7231,30.7337,42600.0
2014-07-29 13:50:00,58.13,58.18,58.12,58.18,63200.0,30.7337,30.7601,30.7284,30.7601,63200.0
2014-07-29 14:00:00,58.19,58.3,58.19,58.24,33500.0,30.7654,30.8236,30.7654,30.7918,33500.0
2014-07-29 14:10:00,58.23,58.3,58.21,58.27,38000.0,30.7866,30.8236,30.776,30.8077,38000.0
2014-07-29 14:20:00,58.26,58.29,58.1,58.19,42500.0,30.8024,30.8183,30.7178,30.7654,42500.0
2014-07-29 14:30:00,58.19,58.23,58.17,58.2,30300.0,30.7654,30.7866,30.7548,30.7707,30300.0
2014-07-29 14:40:00,58.2,58.26,58.19,58.26,46800.0,30.7707,30.8024,30.7654,30.8024,46800.0
2014-07-29 14:50:00,58.25,58.3,58.23,58.29,62800.0,30.7971,30.8236,30.7866,30.8183,62800.0
2014-07-29 15:00:00,58.29,58.3,58.22,58.25,109100.0,30.8183,30.8236,30.7813,30.7971,109100.0
2014-07-29 15:10:00,58.24,58.25,58.15,58.17,67300.0,30.7918,30.7971,30.7443,30.7548,67300.0
2014-07-29 15:20:00,58.18,58.2,58.13,58.15,55800.0,30.7601,30.7707,30.7337,30.7443,55800.0
2014-07-29 15:30:00,58.14,58.16,58.03,58.14,91600.0,30.739,30.7495,30.6808,30.739,91600.0
2014-07-29 15:40:00,58.14,58.18,58.07,58.18,124300.0,30.739,30.7601,30.702,30.7601,124300.0
2014-07-29 15:50:00,58.17,58.18,58.05,58.07,235500.0,30.7548,30.7601,30.6914,30.702,235500.0
2014-07-30 09:30:00,58.22,58.62,58.12,58.21,61800.0,30.7813,30.9928,30.7284,30.776,61800.0
2014-07-30 09:40:00,58.21,58.34,58.18,58.23,42700.0,30.776,30.8447,30.7601,30.7866,42700.0
2014-07-30 09:50:00,58.23,58.23,57.96,57.98,42200.0,30.7866,30.7866,30.6438,30.6544,42200.0
2014-07-30 10:00:00,57.99,57.99,57.63,57.82,88500.0,30.6597,30.6597,30.4693,30.5698,88500.0
2014-07-30 10:10:00,57.82,58.01,57.82,57.96,112100.0,30.5698,30.6702,30.5698,30.6438,112100.0
2014-07-30 10:20:00,57.98,58.0,57.82,57.85,46400.0,30.6544,30.665,30.5698,30.5856,46400.0
2014-07-30 10:30:00,57.84,57.86,57.82,57.82,125300.0,30.5804,30.5909,30.5698,30.5698,125300.0
2014-07-30 10:40:00,57.82,57.87,57.54,57.71,59600.0,30.5698,30.5962,30.4218,30.5116,59600.0
2014-07-30 10:50:00,57.72,57.72,57.57,57.6,35900.0,30.5169,30.5169,30.4376,30.4535,35900.0
2014-07-30 11:00:00,57.59,57.64,57.5,57.57,46300.0,30.4482,30.4746,30.4006,30.4376,46300.0
2014-07-30 11:10:00,57.59,57.76,57.59,57.76,40500.0,30.4482,30.5381,30.4482,30.5381,40500.0
2014-07-30 11:20:00,57.74,57.75,57.61,57.74,58400.0,30.5275,30.5328,30.4588,30.5275,58400.0
2014-07-30 11:30:00,57.75,57.76,57.62,57.63,61000.0,30.5328,30.5381,30.464,30.4693,61000.0
2014-07-30 11:40:00,57.61,57.61,57.35,57.36,63900.0,30.4588,30.4588,30.3213,30.3266,63900.0
2014-07-30 11:50:00,57.36,57.39,57.23,57.27,52800.0,30.3266,30.3424,30.2579,30.279,52800.0
2014-07-30 12:00:00,57.28,57.3,57.13,57.19,48600.0,30.2843,30.2949,30.205,30.2367,48600.0
2014-07-30 12:10:00,57.18,57.33,57.16,57.3,45700.0,30.2314,30.3107,30.2208,30.2949,45700.0
2014-07-30 12:20:00,57.3,57.31,57.19,57.23,62000.0,30.2949,30.3001,30.2367,30.2579,62000.0
2014-07-30 12:30:00,57.23,57.35,57.16,57.35,53900.0,30.2579,30.3213,30.2208,30.3213,53900.0
2014-07-30 12:40:00,57.35,57.43,57.2,57.2,49400.0,30.3213,30.3636,30.242,30.242,49400.0
2014-07-30 12:50:00,57.21,57.38,57.19,57.31,44900.0,30.2473,30.3372,30.2367,30.3001,44900.0
2014-07-30 13:00:00,57.31,57.32,57.15,57.17,40500.0,30.3001,30.3054,30.2156,30.2261,40500.0
2014-07-30 13:10:00,57.18,57.19,57.07,57.08,42100.0,30.2314,30.2367,30.1733,30.1785,42100.0
2014-07-30 13:20:00,57.08,57.09,56.83,56.88,162000.0,30.1785,30.1838,30.0464,30.0728,162000.0
2014-07-30 13:30:00,56.88,56.91,56.82,56.89,106600.0,30.0728,30.0887,30.0411,30.0781,106600.0
2014-07-30 13:40:00,56.89,56.9,56.78,56.78,75400.0,30.0781,30.0834,30.0199,30.0199,75400.0
2014-07-30 13:50:00,56.79,56.86,56.74,56.81,62000.0,30.0252,30.0622,29.9988,30.0358,62000.0
2014-07-30 14:00:00,56.81,57.08,56.76,57.03,242400.0,30.0358,30.1785,30.0094,30.1521,242400.0
2014-07-30 14:10:00,57.06,57.24,57.03,57.16,215400.0,30.168,30.2631,30.1521,30.2208,215400.0
2014-07-30 14:20:00,57.16,57.17,57.0,57.17,107100.0,30.2208,30.2261,30.1362,30.2261,107100.0
2014-07-30 14:30:00,57.19,57.28,56.97,56.98,143600.0,30.2367,30.2843,30.1204,30.1257,143600.0
2014-07-30 14:40:00,56.98,57.05,56.76,56.78,139000.0,30.1257,30.1627,30.0094,30.0199,139000.0
2014-07-30 14:50:00,56.78,56.82,56.71,56.75,89000.0,30.0199,30.0411,29.9829,30.0041,89000.0
2014-07-30 15:00:00,56.75,56.75,56.62,56.64,150200.0,30.0041,30.0041,29.9353,29.9459,150200.0
2014-07-30 15:10:00,56.65,56.77,56.55,56.75,245200.0,29.9512,30.0146,29.8983,30.0041,245200.0
2014-07-30 15:20:00,56.75,56.76,56.72,56.74,125400.0,30.0041,30.0094,29.9882,29.9988,125400.0
2014-07-30 15:30:00,56.73,56.85,56.72,56.85,172000.0,29.9935,30.0569,29.9882,30.0569,172000.0
2014-07-30 15:40:00,56.85,56.96,56.73,56.73,440200.0,30.0569,30.1151,29.9935,29.9935,440200.0
2014-07-30 15:50:00,56.73,56.75,56.64,56.68,760500.0,29.9935,30.0041,29.9459,29.9671,760500.0
2014-07-31 09:30:00,55.71,58.27,55.52,57.93,576200.0,29.4542,30.8077,29.3538,30.6279,576200.0
2014-07-31 09:40:00,57.91,58.16,57.0,57.32,621600.0,30.6174,30.7495,30.1362,30.3054,621600.0
2014-07-31 09:50:00,57.34,57.48,57.19,57.2,397100.0,30.316,30.39,30.2367,30.242,397100.0
2014-07-31 10:00:00,57.2,57.6,57.15,57.53,266800.0,30.242,30.4535,30.2156,30.4165,266800.0
2014-07-31 10:10:00,57.53,57.8,57.41,57.7,243500.0,30.4165,30.5592,30.353,30.5063,243500.0
2014-07-31 10:20:00,57.7,57.81,57.62,57.75,208000.0,30.5063,30.5645,30.464,30.5328,208000.0
2014-07-31 10:30:00,57.75,57.75,57.47,57.48,356100.0,30.5328,30.5328,30.3847,30.39,356100.0
2014-07-31 10:40:00,57.48,57.51,57.08,57.12,298600.0,30.39,30.4059,30.1785,30.1997,298600.0
2014-07-31 10:50:00,57.11,57.14,56.61,56.66,216100.0,30.1944,30.2103,29.9301,29.9565,216100.0
2014-07-31 11:00:00,56.69,56.72,56.14,56.15,301200.0,29.9724,29.9882,29.6816,29.6868,301200.0
2014-07-31 11:10:00,56.14,56.28,56.05,56.15,274900.0,29.6816,29.7556,29.634,29.6868,274900.0
2014-07-31 11:20:00,56.15,56.16,55.95,56.14,203200.0,29.6868,29.6921,29.5811,29.6816,203200.0
2014-07-31 11:30:00,56.14,56.43,56.07,56.23,301000.0,29.6816,29.8349,29.6446,29.7291,301000.0
2014-07-31 11:40:00,56.23,56.41,56.0,56.02,227200.0,29.7291,29.8243,29.6075,29.6181,227200.0
2014-07-31 11:50:00,56.01,56.2,56.01,56.03,166000.0,29.6128,29.7133,29.6128,29.6234,166000.0
2014-07-31 12:00:00,56.04,56.05,55.89,55.93,137800.0,29.6287,29.634,29.5494,29.5705,137800.0
2014-07-31 12:10:00,55.94,56.01,55.88,56.01,162000.0,29.5758,29.6128,29.5441,29.6128,162000.0
2014-07-31 12:20:00,56.01,56.02,55.86,55.91,135800.0,29.6128,29.6181,29.5335,29.56,135800.0
2014-07-31 12:30:00,55.9,56.01,55.9,55.93,117400.0,29.5547,29.6128,29.5547,29.5705,117400.0
2014-07-31 12:40:00,55.93,56.25,55.9,56.15,72500.0,29.5705,29.7397,29.5547,29.6868,72500.0
2014-07-31 12:50:00,56.15,56.44,56.14,56.36,162900.0,29.6868,29.8402,29.6816,29.7979,162900.0
2014-07-31 13:00:00,56.35,56.38,56.24,56.38,147800.0,29.7926,29.8085,29.7344,29.8085,147800.0
2014-07-31 13:10:00,56.38,56.49,56.28,56.43,142100.0,29.8085,29.8666,29.7556,29.8349,142100.0
2014-07-31 13:20:00,56.44,56.88,56.43,56.86,239800.0,29.8402,30.0728,29.8349,30.0622,239800.0
2014-07-31 13:30:00,56.86,57.02,56.78,56.9,264900.0,30.0622,30.1468,30.0199,30.0834,264900.0
2014-07-31 13:40:00,56.92,56.92,56.69,56.8,136600.0,30.094,30.094,29.9724,30.0305,136600.0
2014-07-31 13:50:00,56.8,57.15,56.79,56.97,133600.0,30.0305,30.2156,30.0252,30.1204,133600.0
2014-07-31 14:00:00,56.98,57.14,56.98,57.05,168100.0,30.1257,30.2103,30.1257,30.1627,168100.0
2014-07-31 14:10:00,57.05,57.1,56.9,57.01,202300.0,30.1627,30.1891,30.0834,30.1415,202300.0
2014-07-31 14:20:00,57.02,57.11,56.92,57.09,90500.0,30.1468,30.1944,30.094,30.1838,90500.0
2014-07-31 14:30:00,57.1,57.1,56.69,56.77,105000.0,30.1891,30.1891,29.9724,30.0146,105000.0
2014-07-31 14:40:00,56.77,56.77,56.65,56.75,109100.0,30.0146,30.0146,29.9512,30.0041,109100.0
2014-07-31 14:50:00,56.76,56.82,56.62,56.64,103500.0,30.0094,30.0411,29.9353,29.9459,103500.0
2014-07-31 15:00:00,56.64,56.77,56.62,56.64,127200.0,29.9459,30.0146,29.9353,29.9459,127200.0
2014-07-31 15:10:00,56.63,56.64,56.48,56.53,173800.0,29.9406,29.9459,29.8613,29.8878,173800.0
2014-07-31 15:20:00,56.53,56.56,56.37,56.51,215800.0,29.8878,29.9036,29.8032,29.8772,215800.0
2014-07-31 15:30:00,56.5,56.65,56.5,56.65,260800.0,29.8719,29.9512,29.8719,29.9512,260800.0
2014-07-31 15:40:00,56.65,56.73,56.62,56.71,400900.0,29.9512,29.9935,29.9353,29.9829,400900.0
2014-07-31 15:50:00,56.71,56.77,56.6,56.67,908200.0,29.9829,30.0146,29.9248,29.9618,908200.0
2014-08-01 09:30:00,56.26,56.26,55.71,56.06,310400.0,29.745,29.745,29.4542,29.6393,310400.0
2014-08-01 09:40:00,56.07,56.08,55.91,56.0,193300.0,29.6446,29.6498,29.56,29.6075,193300.0
2014-08-01 09:50:00,56.0,56.34,55.99,56.29,219000.0,29.6075,29.7873,29.6023,29.7609,219000.0
2014-08-01 10:00:00,56.29,56.62,56.27,56.39,164500.0,29.7609,29.9353,29.7503,29.8137,164500.0
2014-08-01 10:10:00,56.4,56.48,56.11,56.12,162100.0,29.819,29.8613,29.6657,29.671,162100.0
2014-08-01 10:20:00,56.11,56.14,56.01,56.13,107800.0,29.6657,29.6816,29.6128,29.6763,107800.0
2014-08-01 10:30:00,56.14,56.24,56.12,56.22,86000.0,29.6816,29.7344,29.671,29.7239,86000.0
2014-08-01 10:40:00,56.23,56.25,55.93,55.93,90300.0,29.7291,29.7397,29.5705,29.5705,90300.0
2014-08-01 10:50:00,55.93,56.04,55.91,55.91,98000.0,29.5705,29.6287,29.56,29.56,98000.0
2014-08-01 11:00:00,55.91,55.96,55.75,55.76,127900.0,29.56,29.5864,29.4754,29.4807,127900.0
2014-08-01 11:10:00,55.76,55.77,55.58,55.58,131500.0,29.4807,29.4859,29.3855,29.3855,131500.0
2014-08-01 11:20:00,55.58,55.72,55.54,55.55,156400.0,29.3855,29.4595,29.3643,29.3696,156400.0
2014-08-01 11:30:00,55.56,55.57,55.28,55.33,145600.0,29.3749,29.3802,29.2269,29.2533,145600.0
2014-08-01 11:40:00,55.33,55.43,55.29,55.29,118300.0,29.2533,29.3062,29.2322,29.2322,118300.0
2014-08-01 11:50:00,55.29,55.29,54.94,55.01,257300.0,29.2322,29.2322,29.0471,29.0841,257300.0
2014-08-01 12:00:00,55.0,55.14,54.93,55.01,288200.0,29.0788,29.1529,29.0418,29.0841,288200.0
2014-08-01 12:10:00,55.02,55.14,54.94,55.13,188000.0,29.0894,29.1529,29.0471,29.1476,188000.0
2014-08-01 12:20:00,55.11,55.25,55.07,55.25,170900.0,29.137,29.211,29.1158,29.211,170900.0
2014-08-01 12:30:00,55.24,55.26,55.0,55.01,178000.0,29.2057,29.2163,29.0788,29.0841,178000.0
2014-08-01 12:40:00,55.0,55.07,54.88,54.9,225700.0,29.0788,29.1158,29.0154,29.026,225700.0
2014-08-01 12:50:00,54.89,55.18,54.83,55.11,152400.0,29.0207,29.174,28.989,29.137,152400.0
2014-08-01 13:00:00,55.11,55.12,54.91,55.04,115400.0,29.137,29.1423,29.0313,29.1,115400.0
2014-08-01 13:10:00,55.04,55.14,54.97,55.12,124700.0,29.1,29.1529,29.063,29.1423,124700.0
2014-08-01 13:20:00,55.12,55.25,54.99,55.25,106300.0,29.1423,29.211,29.0735,29.211,106300.0
2014-08-01 13:30:00,55.25,55.26,55.12,55.26,83000.0,29.211,29.2163,29.1423,29.2163,83000.0
2014-08-01 13:40:00,55.27,55.43,55.21,55.38,187800.0,29.2216,29.3062,29.1899,29.2797,187800.0
2014-08-01 13:50:00,55.38,55.48,55.35,55.47,185000.0,29.2797,29.3326,29.2639,29.3273,185000.0
2014-08-01 14:00:00,55.48,55.58,55.42,55.57,126000.0,29.3326,29.3855,29.3009,29.3802,126000.0
2014-08-01 14:10:00,55.58,55.6,55.48,55.57,109600.0,29.3855,29.3961,29.3326,29.3802,109600.0
2014-08-01 14:20:00,55.57,55.57,55.46,55.48,115300.0,29.3802,29.3802,29.322,29.3326,115300.0
2014-08-01 14:30:00,55.48,55.54,55.48,55.52,110300.0,29.3326,29.3643,29.3326,29.3538,110300.0
2014-08-01 14:40:00,55.53,55.63,55.47,55.48,133800.0,29.3591,29.4119,29.3273,29.3326,133800.0
2014-08-01 14:50:00,55.48,55.55,55.48,55.51,116800.0,29.3326,29.3696,29.3326,29.3485,116800.0
2014-08-01 15:00:00,55.5,55.64,55.49,55.58,132500.0,29.3432,29.4172,29.3379,29.3855,132500.0
2014-08-01 15:10:00,55.58,55.71,55.54,55.71,208600.0,29.3855,29.4542,29.3643,29.4542,208600.0
2014-08-01 15:20:00,55.71,55.78,55.68,55.77,180200.0,29.4542,29.4912,29.4384,29.4859,180200.0
2014-08-01 15:30:00,55.77,55.82,55.71,55.76,268600.0,29.4859,29.5124,29.4542,29.4807,268600.0
2014-08-01 15:40:00,55.76,55.79,55.64,55.68,248600.0,29.4807,29.4965,29.4172,29.4384,248600.0
2014-08-01 15:50:00,55.68,55.68,55.54,55.56,850300.0,29.4384,29.4384,29.3643,29.3749,850300.0
2014-08-04 09:30:00,55.32,55.47,54.99,55.0,192900.0,29.248,29.3273,29.0735,29.0788,192900.0
2014-08-04 09:40:00,55.03,55.31,54.96,55.23,99100.0,29.0947,29.2427,29.0577,29.2004,99100.0
2014-08-04 09:50:00,55.25,55.39,55.19,55.34,61800.0,29.211,29.285,29.1793,29.2586,61800.0
2014-08-04 10:00:00,55.33,55.55,55.3,55.42,107100.0,29.2533,29.3696,29.2374,29.3009,107100.0
2014-08-04 10:10:00,55.43,55.49,55.28,55.31,108300.0,29.3062,29.3379,29.2269,29.2427,108300.0
2014-08-04 10:20:00,55.3,55.36,55.29,55.34,95400.0,29.2374,29.2692,29.2322,29.2586,95400.0
2014-08-04 10:30:00,55.33,55.39,55.27,55.32,166500.0,29.2533,29.285,29.2216,29.248,166500.0
2014-08-04 10:40:00,55.32,55.37,55.26,55.27,111800.0,29.248,29.2745,29.2163,29.2216,111800.0
2014-08-04 10:50:00,55.27,55.32,55.21,55.23,234900.0,29.2216,29.248,29.1899,29.2004,234900.0
2014-08-04 11:00:00,55.22,55.48,55.22,55.48,74800.0,29.1952,29.3326,29.1952,29.3326,74800.0
2014-08-04 11:10:00,55.48,55.73,55.46,55.66,72000.0,29.3326,29.4648,29.322,29.4278,72000.0
2014-08-04 11:20:00,55.66,55.73,55.6,55.65,87800.0,29.4278,29.4648,29.3961,29.4225,87800.0
2014-08-04 11:30:00,55.65,55.65,55.49,55.49,66300.0,29.4225,29.4225,29.3379,29.3379,66300.0
2014-08-04 11:40:00,55.49,55.5,55.35,55.46,53100.0,29.3379,29.3432,29.2639,29.322,53100.0
2014-08-04 11:50:00,55.46,55.46,55.33,55.41,39300.0,29.322,29.322,29.2533,29.2956,39300.0
2014-08-04 12:00:00,55.41,55.42,55.35,55.39,48800.0,29.2956,29.3009,29.2639,29.285,48800.0
2014-08-04 12:10:00,55.39,55.4,55.27,55.31,50100.0,29.285,29.2903,29.2216,29.2427,50100.0
2014-08-04 12:20:00,55.31,55.5,55.27,55.5,58600.0,29.2427,29.3432,29.2216,29.3432,58600.0
2014-08-04 12:30:00,55.49,55.55,55.46,55.53,34700.0,29.3379,29.3696,29.322,29.3591,34700.0
2014-08-04 12:40:00,55.53,55.55,55.45,55.45,46200.0,29.3591,29.3696,29.3168,29.3168,46200.0
2014-08-04 12:50:00,55.45,55.48,55.43,55.43,37500.0,29.3168,29.3326,29.3062,29.3062,37500.0
2014-08-04 13:00:00,55.43,55.55,55.43,55.55,37000.0,29.3062,29.3696,29.3062,29.3696,37000.0
2014-08-04 13:10:00,55.55,55.57,55.49,55.5,47300.0,29.3696,29.3802,29.3379,29.3432,47300.0
2014-08-04 13:20:00,55.52,55.59,55.5,55.54,35500.0,29.3538,29.3908,29.3432,29.3643,35500.0
2014-08-04 13:30:00,55.55,55.7,55.54,55.7,39700.0,29.3696,29.4489,29.3643,29.4489,39700.0
2014-08-04 13:40:00,55.71,55.92,55.69,55.89,77200.0,29.4542,29.5652,29.4436,29.5494,77200.0
2014-08-04 13:50:00,55.91,56.09,55.9,56.05,158500.0,29.56,29.6551,29.5547,29.634,158500.0
2014-08-04 14:00:00,56.05,56.22,56.04,56.17,96700.0,29.634,29.7239,29.6287,29.6974,96700.0
2014-08-04 14:10:00,56.17,56.28,56.14,56.27,80200.0,29.6974,29.7556,29.6816,29.7503,80200.0
2014-08-04 14:20:00,56.26,56.33,56.09,56.09,70800.0,29.745,29.782,29.6551,29.6551,70800.0
2014-08-04 14:30:00,56.09,56.23,56.09,56.21,58300.0,29.6551,29.7291,29.6551,29.7186,58300.0
2014-08-04 14:40:00,56.21,56.39,56.19,56.37,88800.0,29.7186,29.8137,29.708,29.8032,88800.0
2014-08-04 14:50:00,56.38,56.44,56.29,56.3,75800.0,29.8085,29.8402,29.7609,29.7662,75800.0
2014-08-04 15:00:00,56.3,56.31,56.19,56.24,74400.0,29.7662,29.7714,29.708,29.7344,74400.0
2014-08-04 15:10:00,56.23,56.3,56.21,56.28,76100.0,29.7291,29.7662,29.7186,29.7556,76100.0
2014-08-04 15:20:00,56.28,56.31,56.21,56.21,58300.0,29.7556,29.7714,29.7186,29.7186,58300.0
2014-08-04 15:30:00,56.22,56.28,56.2,56.22,74900.0,29.7239,29.7556,29.7133,29.7239,74900.0
2014-08-04 15:40:00,56.22,56.26,56.15,56.19,144400.0,29.7239,29.745,29.6868,29.708,144400.0
2014-08-04 15:50:00,56.19,56.24,56.18,56.2,397000.0,29.708,29.7344,29.7027,29.7133,397000.0
2014-08-05 09:30:00,55.67,55.87,55.46,55.67,138800.0,29.4331,29.5388,29.322,29.4331,138800.0
2014-08-05 09:40:00,55.7,55.9,55.59,55.65,66400.0,29.4489,29.5547,29.3908,29.4225,66400.0
2014-08-05 09:50:00,55.66,55.66,55.35,55.45,76900.0,29.4278,29.4278,29.2639,29.3168,76900.0
2014-08-05 10:00:00,55.46,55.52,55.24,55.49,121400.0,29.322,29.3538,29.2057,29.3379,121400.0
2014-08-05 10:10:00,55.46,55.61,55.41,55.54,109800.0,29.322,29.4013,29.2956,29.3643,109800.0
2014-08-05 10:20:00,55.54,55.59,55.46,55.48,53600.0,29.3643,29.3908,29.322,29.3326,53600.0
2014-08-05 10:30:00,55.49,55.76,55.47,55.73,108700.0,29.3379,29.4807,29.3273,29.4648,108700.0
2014-08-05 10:40:00,55.73,55.77,55.57,55.66,57000.0,29.4648,29.4859,29.3802,29.4278,57000.0
2014-08-05 10:50:00,55.68,55.68,55.44,55.46,58300.0,29.4384,29.4384,29.3115,29.322,58300.0
2014-08-05 11:00:00,55.46,55.57,55.4,55.54,85100.0,29.322,29.3802,29.2903,29.3643,85100.0
2014-08-05 11:10:00,55.55,55.85,55.55,55.85,83700.0,29.3696,29.5282,29.3696,29.5282,83700.0
2014-08-05 11:20:00,55.86,55.98,55.79,55.81,133300.0,29.5335,29.597,29.4965,29.5071,133300.0
2014-08-05 11:30:00,55.79,55.81,55.62,55.62,86900.0,29.4965,29.5071,29.4066,29.4066,86900.0
2014-08-05 11:40:00,55.62,55.71,55.51,55.57,176100.0,29.4066,29.4542,29.3485,29.3802,176100.0
2014-08-05 11:50:00,55.56,55.58,55.45,55.48,103300.0,29.3749,29.3855,29.3168,29.3326,103300.0
2014-08-05 12:00:00,55.47,55.55,55.47,55.51,64100.0,29.3273,29.3696,29.3273,29.3485,64100.0
2014-08-05 12:10:00,55.51,55.56,55.48,55.52,38800.0,29.3485,29.3749,29.3326,29.3538,38800.0
2014-08-05 12:20:00,55.52,55.53,55.44,55.51,64600.0,29.3538,29.3591,29.3115,29.3485,64600.0
2014-08-05 12:30:00,55.5,55.5,55.31,55.38,93600.0,29.3432,29.3432,29.2427,29.2797,93600.0
2014-08-05 12:40:00,55.37,55.47,55.35,55.46,46500.0,29.2745,29.3273,29.2639,29.322,46500.0
2014-08-05 12:50:00,55.47,55.5,55.42,55.46,46800.0,29.3273,29.3432,29.3009,29.322,46800.0
2014-08-05 13:00:00,55.48,55.49,55.4,55.41,44200.0,29.3326,29.3379,29.2903,29.2956,44200.0
2014-08-05 13:10:00,55.41,55.5,55.4,55.48,67200.0,29.2956,29.3432,29.2903,29.3326,67200.0
2014-08-05 13:20:00,55.48,55.56,55.43,55.55,50300.0,29.3326,29.3749,29.3062,29.3696,50300.0
2014-08-05 13:30:00,55.56,55.6,55.28,55.29,125800.0,29.3749,29.3961,29.2269,29.2322,125800.0
2014-08-05 13:40:00,55.29,55.34,55.03,55.23,167200.0,29.2322,29.2586,29.0947,29.2004,167200.0
2014-08-05 13:50:00,55.24,55.32,55.13,55.15,138700.0,29.2057,29.248,29.1476,29.1581,138700.0
2014-08-05 14:00:00,55.15,55.16,54.74,54.75,285100.0,29.1581,29.1634,28.9414,28.9467,285100.0
2014-08-05 14:10:00,54.75,54.98,54.68,54.96,191000.0,28.9467,29.0683,28.9097,29.0577,191000.0
2014-08-05 14:20:00,54.95,55.1,54.93,55.05,114500.0,29.0524,29.1317,29.0418,29.1053,114500.0
2014-08-05 14:30:00,55.06,55.16,55.01,55.08,74600.0,29.1106,29.1634,29.0841,29.1211,74600.0
2014-08-05 14:40:00,55.09,55.1,54.97,55.0,104700.0,29.1264,29.1317,29.063,29.0788,104700.0
2014-08-05 14:50:00,55.0,55.0,54.86,54.88,90100.0,29.0788,29.0788,29.0048,29.0154,90100.0
2014-08-05 15:00:00,54.89,54.89,54.73,54.75,94800.0,29.0207,29.0207,28.9361,28.9467,94800.0
2014-08-05 15:10:00,54.76,54.84,54.66,54.82,108600.0,28.9519,28.9942,28.8991,28.9837,108600.0
2014-08-05 15:20:00,54.81,54.86,54.77,54.8,118100.0,28.9784,29.0048,28.9572,28.9731,118100.0
2014-08-05 15:30:00,54.8,55.05,54.8,55.02,309700.0,28.9731,29.1053,28.9731,29.0894,309700.0
2014-08-05 15:40:00,55.02,55.05,54.97,55.01,410100.0,29.0894,29.1053,29.063,29.0841,410100.0
2014-08-05 15:50:00,55.01,55.08,54.97,55.0,686800.0,29.0841,29.1211,29.063,29.0788,686800.0
2014-08-06 09:30:00,54.91,55.0,54.62,54.84,243900.0,29.0313,29.0788,28.8779,28.9942,243900.0
2014-08-06 09:40:00,54.87,55.19,54.82,55.18,205800.0,29.0101,29.1793,28.9837,29.174,205800.0
2014-08-06 09:50:00,55.18,55.44,55.09,55.39,110600.0,29.174,29.3115,29.1264,29.285,110600.0
2014-08-06 10:00:00,55.38,55.5,55.33,55.35,109800.0,29.2797,29.3432,29.2533,29.2639,109800.0
2014-08-06 10:10:00,55.36,55.44,55.28,55.35,101600.0,29.2692,29.3115,29.2269,29.2639,101600.0
2014-08-06 10:20:00,55.36,55.63,55.28,55.6,144500.0,29.2692,29.4119,29.2269,29.3961,144500.0
2014-08-06 10:30:00,55.61,55.66,55.5,55.57,108100.0,29.4013,29.4278,29.3432,29.3802,108100.0
2014-08-06 10:40:00,55.57,55.59,55.38,55.41,188200.0,29.3802,29.3908,29.2797,29.2956,188200.0
2014-08-06 10:50:00,55.41,55.68,55.39,55.62,234900.0,29.2956,29.4384,29.285,29.4066,234900.0
2014-08-06 11:00:00,55.61,55.65,55.44,55.45,101700.0,29.4013,29.4225,29.3115,29.3168,101700.0
2014-08-06 11:10:00,55.45,55.47,55.32,55.35,86600.0,29.3168,29.3273,29.248,29.2639,86600.0
2014-08-06 11:20:00,55.34,55.43,55.25,55.25,112500.0,29.2586,29.3062,29.211,29.211,112500.0
2014-08-06 11:30:00,55.25,55.38,55.24,55.29,66600.0,29.211,29.2797,29.2057,29.2322,66600.0
2014-08-06 11:40:00,55.29,55.45,55.28,55.37,74500.0,29.2322,29.3168,29.2269,29.2745,74500.0
2014-08-06 11:50:00,55.37,55.41,55.33,55.4,49300.0,29.2745,29.2956,29.2533,29.2903,49300.0
2014-08-06 12:00:00,55.38,55.49,55.36,55.43,56200.0,29.2797,29.3379,29.2692,29.3062,56200.0
2014-08-06 12:10:00,55.43,55.43,55.22,55.22,48300.0,29.3062,29.3062,29.1952,29.1952,48300.0
2014-08-06 12:20:00,55.23,55.39,55.2,55.26,63600.0,29.2004,29.285,29.1846,29.2163,63600.0
2014-08-06 12:30:00,55.26,55.38,55.25,55.32,79600.0,29.2163,29.2797,29.211,29.248,79600.0
2014-08-06 12:40:00,55.32,55.36,55.11,55.12,86700.0,29.248,29.2692,29.137,29.1423,86700.0
2014-08-06 12:50:00,55.12,55.17,55.07,55.13,79700.0,29.1423,29.1687,29.1158,29.1476,79700.0
2014-08-06 13:00:00,55.13,55.16,55.03,55.12,69400.0,29.1476,29.1634,29.0947,29.1423,69400.0
2014-08-06 13:10:00,55.13,55.27,55.13,55.27,43900.0,29.1476,29.2216,29.1476,29.2216,43900.0
2014-08-06 13:20:00,55.27,55.35,55.19,55.2,98100.0,29.2216,29.2639,29.1793,29.1846,98100.0
2014-08-06 13:30:00,55.19,55.26,55.15,55.24,60600.0,29.1793,29.2163,29.1581,29.2057,60600.0
2014-08-06 13:40:00,55.24,55.24,55.15,55.16,58000.0,29.2057,29.2057,29.1581,29.1634,58000.0
2014-08-06 13:50:00,55.16,55.16,55.07,55.09,74100.0,29.1634,29.1634,29.1158,29.1264,74100.0
2014-08-06 14:00:00,55.08,55.09,54.92,54.92,148200.0,29.1211,29.1264,29.0365,29.0365,148200.0
2014-08-06 14:10:00,54.92,55.09,54.89,55.05,84600.0,29.0365,29.1264,29.0207,29.1053,84600.0
2014-08-06 14:20:00,55.06,55.11,55.03,55.1,51300.0,29.1106,29.137,29.0947,29.1317,51300.0
2014-08-06 14:30:00,55.1,55.14,55.05,55.13,90000.0,29.1317,29.1529,29.1053,29.1476,90000.0
2014-08-06 14:40:00,55.13,55.22,55.11,55.18,64200.0,29.1476,29.1952,29.137,29.174,64200.0
2014-08-06 14:50:00,55.19,55.27,55.18,55.19,114600.0,29.1793,29.2216,29.174,29.1793,114600.0
2014-08-06 15:00:00,55.18,55.24,55.15,55.21,82600.0,29.174,29.2057,29.1581,29.1899,82600.0
2014-08-06 15:10:00,55.21,55.21,55.09,55.15,123200.0,29.1899,29.1899,29.1264,29.1581,123200.0
2014-08-06 15:20:00,55.14,55.2,55.13,55.16,93200.0,29.1529,29.1846,29.1476,29.1634,93200.0
2014-08-06 15:30:00,55.16,55.17,55.1,55.16,161800.0,29.1634,29.1687,29.1317,29.1634,161800.0
2014-08-06 15:40:00,55.16,55.19,55.08,55.09,278800.0,29.1634,29.1793,29.1211,29.1264,278800.0
2014-08-06 15:50:00,55.09,55.19,55.05,55.17,571500.0,29.1264,29.1793,29.1053,29.1687,571500.0
2014-08-07 09:30:00,55.09,55.34,55.0,55.14,108200.0,29.1264,29.2586,29.0788,29.1529,108200.0
2014-08-07 09:40:00,55.14,55.14,54.82,55.09,118800.0,29.1529,29.1529,28.9837,29.1264,118800.0
2014-08-07 09:50:00,55.1,55.14,55.0,55.06,89200.0,29.1317,29.1529,29.0788,29.1106,89200.0
2014-08-07 10:00:00,55.08,55.1,54.85,54.92,144700.0,29.1211,29.1317,28.9995,29.0365,144700.0
2014-08-07 10:10:00,54.92,55.03,54.86,55.01,114700.0,29.0365,29.0947,29.0048,29.0841,114700.0
2014-08-07 10:20:00,55.0,55.28,55.0,55.24,82600.0,29.0788,29.2269,29.0788,29.2057,82600.0
2014-08-07 10:30:00,55.25,55.25,55.09,55.1,105500.0,29.211,29.211,29.1264,29.1317,105500.0
2014-08-07 10:40:00,55.09,55.11,54.91,54.91,148600.0,29.1264,29.137,29.0313,29.0313,148600.0
2014-08-07 10:50:00,54.91,54.93,54.75,54.86,90000.0,29.0313,29.0418,28.9467,29.0048,90000.0
2014-08-07 11:00:00,54.85,54.87,54.74,54.86,94700.0,28.9995,29.0101,28.9414,29.0048,94700.0
2014-08-07 11:10:00,54.85,54.85,54.58,54.73,58600.0,28.9995,28.9995,28.8568,28.9361,58600.0
2014-08-07 11:20:00,54.73,54.83,54.62,54.62,56700.0,28.9361,28.989,28.8779,28.8779,56700.0
2014-08-07 11:30:00,54.62,54.74,54.58,54.65,77600.0,28.8779,28.9414,28.8568,28.8938,77600.0
2014-08-07 11:40:00,54.64,54.64,54.45,54.56,97500.0,28.8885,28.8885,28.788,28.8462,97500.0
2014-08-07 11:50:00,54.55,54.8,54.53,54.8,73500.0,28.8409,28.9731,28.8303,28.9731,73500.0
2014-08-07 12:00:00,54.79,54.9,54.72,54.9,134200.0,28.9678,29.026,28.9308,29.026,134200.0
2014-08-07 12:10:00,54.9,54.95,54.62,54.67,61400.0,29.026,29.0524,28.8779,28.9044,61400.0
2014-08-07 12:20:00,54.67,54.89,54.64,54.76,40600.0,28.9044,29.0207,28.8885,28.9519,40600.0
2014-08-07 12:30:00,54.76,54.76,54.53,54.58,60600.0,28.9519,28.9519,28.8303,28.8568,60600.0
2014-08-07 12:40:00,54.59,54.73,54.56,54.73,39200.0,28.8621,28.9361,28.8462,28.9361,39200.0
2014-08-07 12:50:00,54.72,54.77,54.65,54.72,57800.0,28.9308,28.9572,28.8938,28.9308,57800.0
2014-08-07 13:00:00,54.72,54.93,54.71,54.91,51700.0,28.9308,29.0418,28.9255,29.0313,51700.0
2014-08-07 13:10:00,54.92,54.97,54.89,54.96,59200.0,29.0365,29.063,29.0207,29.0577,59200.0
2014-08-07 13:20:00,54.96,54.97,54.81,54.93,69100.0,29.0577,29.063,28.9784,29.0418,69100.0
2014-08-07 13:30:00,54.93,54.97,54.8,54.9,53400.0,29.0418,29.063,28.9731,29.026,53400.0
2014-08-07 13:40:00,54.91,55.07,54.89,55.05,81000.0,29.0313,29.1158,29.0207,29.1053,81000.0
2014-08-07 13:50:00,55.04,55.05,54.94,54.94,61900.0,29.1,29.1053,29.0471,29.0471,61900.0
2014-08-07 14:00:00,54.94,54.95,54.83,54.88,33500.0,29.0471,29.0524,28.989,29.0154,33500.0
2014-08-07 14:10:00,54.87,54.87,54.65,54.7,41300.0,29.0101,29.0101,28.8938,28.9202,41300.0
2014-08-07 14:20:00,54.7,54.7,54.61,54.68,38800.0,28.9202,28.9202,28.8726,28.9097,38800.0
2014-08-07 14:30:00,54.67,54.72,54.63,54.64,38800.0,28.9044,28.9308,28.8832,28.8885,38800.0
2014-08-07 14:40:00,54.65,54.71,54.62,54.66,34200.0,28.8938,28.9255,28.8779,28.8991,34200.0
2014-08-07 14:50:00,54.66,54.68,54.47,54.51,68400.0,28.8991,28.9097,28.7986,28.8198,68400.0
2014-08-07 15:00:00,54.5,54.6,54.42,54.45,72900.0,28.8145,28.8674,28.7722,28.788,72900.0
2014-08-07 15:10:00,54.46,54.53,54.36,54.46,120900.0,28.7933,28.8303,28.7405,28.7933,120900.0
2014-08-07 15:20:00,54.45,54.45,54.29,54.4,102800.0,28.788,28.788,28.7035,28.7616,102800.0
2014-08-07 15:30:00,54.4,54.44,54.28,54.42,246900.0,28.7616,28.7828,28.6982,28.7722,246900.0
2014-08-07 15:40:00,54.42,54.42,54.29,54.37,362200.0,28.7722,28.7722,28.7035,28.7458,362200.0
2014-08-07 15:50:00,54.37,54.44,54.35,54.36,472900.0,28.7458,28.7828,28.7352,28.7405,472900.0
2014-08-08 09:30:00,54.68,54.95,54.55,54.78,96800.0,28.9097,29.0524,28.8409,28.9625,96800.0
2014-08-08 09:40:00,54.78,54.92,54.59,54.92,118400.0,28.9625,29.0365,28.8621,29.0365,118400.0
2014-08-08 09:50:00,54.93,55.12,54.72,55.02,244900.0,29.0418,29.1423,28.9308,29.0894,244900.0
2014-08-08 10:00:00,55.02,55.04,54.83,54.96,43400.0,29.0894,29.1,28.989,29.0577,43400.0
2014-08-08 10:10:00,54.97,55.01,54.88,54.9,43300.0,29.063,29.0841,29.0154,29.026,43300.0
2014-08-08 10:20:00,54.89,55.03,54.83,55.0,98900.0,29.0207,29.0947,28.989,29.0788,98900.0
2014-08-08 10:30:00,54.99,55.04,54.96,55.03,59400.0,29.0735,29.1,29.0577,29.0947,59400.0
2014-08-08 10:40:00,55.03,55.09,54.97,54.98,101100.0,29.0947,29.1264,29.063,29.0683,101100.0
2014-08-08 10:50:00,54.98,55.09,54.98,55.06,40500.0,29.0683,29.1264,29.0683,29.1106,40500.0
2014-08-08 11:00:00,55.06,55.19,55.01,55.15,65100.0,29.1106,29.1793,29.0841,29.1581,65100.0
2014-08-08 11:10:00,55.16,55.26,55.15,55.23,57400.0,29.1634,29.2163,29.1581,29.2004,57400.0
2014-08-08 11:20:00,55.22,55.47,55.17,55.32,110800.0,29.1952,29.3273,29.1687,29.248,110800.0
2014-08-08 11:30:00,55.31,55.4,55.28,55.4,54900.0,29.2427,29.2903,29.2269,29.2903,54900.0
2014-08-08 11:40:00,55.39,55.46,55.35,55.44,74400.0,29.285,29.322,29.2639,29.3115,74400.0
2014-08-08 11:50:00,55.44,55.57,55.42,55.5,81700.0,29.3115,29.3802,29.3009,29.3432,81700.0
2014-08-08 12:00:00,55.48,55.54,55.45,55.52,90300.0,29.3326,29.3643,29.3168,29.3538,90300.0
2014-08-08 12:10:00,55.52,55.59,55.5,55.54,57900.0,29.3538,29.3908,29.3432,29.3643,57900.0
2014-08-08 12:20:00,55.54,55.59,55.48,55.5,35600.0,29.3643,29.3908,29.3326,29.3432,35600.0
2014-08-08 12:30:00,55.49,55.55,55.48,55.55,34100.0,29.3379,29.3696,29.3326,29.3696,34100.0
2014-08-08 12:40:00,55.55,55.57,55.49,55.53,35100.0,29.3696,29.3802,29.3379,29.3591,35100.0
2014-08-08 12:50:00,55.53,55.6,55.51,55.51,25300.0,29.3591,29.3961,29.3485,29.3485,25300.0
2014-08-08 13:00:00,55.52,55.56,55.49,55.54,27400.0,29.3538,29.3749,29.3379,29.3643,27400.0
2014-08-08 13:10:00,55.54,55.7,55.49,55.69,43900.0,29.3643,29.4489,29.3379,29.4436,43900.0
2014-08-08 13:20:00,55.69,55.84,55.68,55.79,48900.0,29.4436,29.5229,29.4384,29.4965,48900.0
2014-08-08 13:30:00,55.77,55.82,55.75,55.79,36500.0,29.4859,29.5124,29.4754,29.4965,36500.0
2014-08-08 13:40:00,55.79,55.9,55.78,55.89,83800.0,29.4965,29.5547,29.4912,29.5494,83800.0
2014-08-08 13:50:00,55.88,56.01,55.84,56.0,125100.0,29.5441,29.6128,29.5229,29.6075,125100.0
2014-08-08 14:00:00,56.0,56.12,55.95,56.12,133300.0,29.6075,29.671,29.5811,29.671,133300.0
2014-08-08 14:10:00,56.12,56.14,56.02,56.14,170800.0,29.671,29.6816,29.6181,29.6816,170800.0
2014-08-08 14:20:00,56.14,56.32,56.12,56.22,136700.0,29.6816,29.7767,29.671,29.7239,136700.0
2014-08-08 14:30:00,56.23,56.23,56.11,56.21,261300.0,29.7291,29.7291,29.6657,29.7186,261300.0
2014-08-08 14:40:00,56.21,56.27,56.15,56.2,97100.0,29.7186,29.7503,29.6868,29.7133,97100.0
2014-08-08 14:50:00,56.2,56.3,56.18,56.18,111700.0,29.7133,29.7662,29.7027,29.7027,111700.0
2014-08-08 15:00:00,56.18,56.19,56.11,56.14,100700.0,29.7027,29.708,29.6657,29.6816,100700.0
2014-08-08 15:10:00,56.15,56.19,56.1,56.11,97300.0,29.6868,29.708,29.6604,29.6657,97300.0
2014-08-08 15:20:00,56.1,56.19,56.03,56.18,162800.0,29.6604,29.708,29.6234,29.7027,162800.0
2014-08-08 15:30:00,56.18,56.24,56.17,56.23,165500.0,29.7027,29.7344,29.6974,29.7291,165500.0
2014-08-08 15:40:00,56.23,56.28,56.18,56.21,255200.0,29.7291,29.7556,29.7027,29.7186,255200.0
2014-08-08 15:50:00,56.21,56.3,56.2,56.24,537700.0,29.7186,29.7662,29.7133,29.7344,537700.0
2014-08-11 09:30:00,56.57,57.22,56.55,57.03,434300.0,29.9089,30.2526,29.8983,30.1521,434300.0
2014-08-11 09:40:00,57.01,57.34,56.91,57.34,343900.0,30.1415,30.316,30.0887,30.316,343900.0
2014-08-11 09:50:00,57.34,57.38,57.01,57.05,268100.0,30.316,30.3372,30.1415,30.1627,268100.0
2014-08-11 10:00:00,57.05,57.08,56.86,56.87,208900.0,30.1627,30.1785,30.0622,30.0675,208900.0
2014-08-11 10:10:00,56.88,56.96,56.8,56.8,233300.0,30.0728,30.1151,30.0305,30.0305,233300.0
2014-08-11 10:20:00,56.8,56.98,56.79,56.86,158300.0,30.0305,30.1257,30.0252,30.0622,158300.0
2014-08-11 10:30:00,56.86,56.89,56.74,56.8,117100.0,30.0622,30.0781,29.9988,30.0305,117100.0
2014-08-11 10:40:00,56.8,56.9,56.72,56.9,229500.0,30.0305,30.0834,29.9882,30.0834,229500.0
2014-08-11 10:50:00,56.89,56.91,56.77,56.78,66100.0,30.0781,30.0887,30.0146,30.0199,66100.0
2014-08-11 11:00:00,56.79,56.9,56.75,56.84,113200.0,30.0252,30.0834,30.0041,30.0517,113200.0
2014-08-11 11:10:00,56.84,56.97,56.82,56.92,97900.0,30.0517,30.1204,30.0411,30.094,97900.0
2014-08-11 11:20:00,56.92,56.95,56.8,56.84,100600.0,30.094,30.1098,30.0305,30.0517,100600.0
2014-08-11 11:30:00,56.84,56.96,56.81,56.85,95000.0,30.0517,30.1151,30.0358,30.0569,95000.0
2014-08-11 11:40:00,56.85,57.0,56.81,56.99,74100.0,30.0569,30.1362,30.0358,30.131,74100.0
2014-08-11 11:50:00,56.99,57.05,56.86,56.89,84000.0,30.131,30.1627,30.0622,30.0781,84000.0
2014-08-11 12:00:00,56.89,56.98,56.88,56.95,82300.0,30.0781,30.1257,30.0728,30.1098,82300.0
2014-08-11 12:10:00,56.95,56.95,56.87,56.9,64800.0,30.1098,30.1098,30.0675,30.0834,64800.0
2014-08-11 12:20:00,56.9,56.94,56.86,56.94,53900.0,30.0834,30.1045,30.0622,30.1045,53900.0
2014-08-11 12:30:00,56.95,57.02,56.93,56.94,68400.0,30.1098,30.1468,30.0992,30.1045,68400.0
2014-08-11 12:40:00,56.95,56.98,56.92,56.93,57600.0,30.1098,30.1257,30.094,30.0992,57600.0
2014-08-11 12:50:00,56.93,57.03,56.92,57.01,104500.0,30.0992,30.1521,30.094,30.1415,104500.0
2014-08-11 13:00:00,57.01,57.05,56.95,57.0,65700.0,30.1415,30.1627,30.1098,30.1362,65700.0
2014-08-11 13:10:00,57.0,57.01,56.94,56.97,52000.0,30.1362,30.1415,30.1045,30.1204,52000.0
2014-08-11 13:20:00,56.97,57.0,56.79,56.79,59600.0,30.1204,30.1362,30.0252,30.0252,59600.0
2014-08-11 13:30:00,56.78,56.94,56.77,56.94,72700.0,30.0199,30.1045,30.0146,30.1045,72700.0
2014-08-11 13:40:00,56.94,56.99,56.91,56.92,73000.0,30.1045,30.131,30.0887,30.094,73000.0
2014-08-11 13:50:00,56.91,56.94,56.8,56.88,134300.0,30.0887,30.1045,30.0305,30.0728,134300.0
2014-08-11 14:00:00,56.86,56.87,56.75,56.87,130100.0,30.0622,30.0675,30.0041,30.0675,130100.0
2014-08-11 14:10:00,56.87,56.89,56.82,56.87,173600.0,30.0675,30.0781,30.0411,30.0675,173600.0
2014-08-11 14:20:00,56.86,56.9,56.86,56.87,89800.0,30.0622,30.0834,30.0622,30.0675,89800.0
2014-08-11 14:30:00,56.86,56.87,56.78,56.82,78600.0,30.0622,30.0675,30.0199,30.0411,78600.0
2014-08-11 14:40:00,56.82,56.82,56.77,56.8,207000.0,30.0411,30.0411,30.0146,30.0305,207000.0
2014-08-11 14:50:00,56.81,56.81,56.75,56.77,75100.0,30.0358,30.0358,30.0041,30.0146,75100.0
2014-08-11 15:00:00,56.77,56.89,56.77,56.89,110900.0,30.0146,30.0781,30.0146,30.0781,110900.0
2014-08-11 15:10:00,56.89,56.89,56.82,56.85,87700.0,30.0781,30.0781,30.0411,30.0569,87700.0
2014-08-11 15:20:00,56.85,56.9,56.8,56.88,120900.0,30.0569,30.0834,30.0305,30.0728,120900.0
2014-08-11 15:30:00,56.89,56.9,56.81,56.84,194800.0,30.0781,30.0834,30.0358,30.0517,194800.0
2014-08-11 15:40:00,56.84,56.85,56.7,56.75,250000.0,30.0517,30.0569,29.9776,30.0041,250000.0
2014-08-11 15:50:00,56.75,56.78,56.67,56.68,403600.0,30.0041,30.0199,29.9618,29.9671,403600.0
2014-08-12 09:30:00,56.54,56.55,56.11,56.4,91600.0,29.893,29.8983,29.6657,29.819,91600.0
2014-08-12 09:40:00,56.41,56.73,56.39,56.68,69500.0,29.8243,29.9935,29.8137,29.9671,69500.0
2014-08-12 09:50:00,56.69,56.7,56.54,56.57,43200.0,29.9724,29.9776,29.893,29.9089,43200.0
2014-08-12 10:00:00,56.56,56.6,56.36,56.45,53300.0,29.9036,29.9248,29.7979,29.8455,53300.0
2014-08-12 10:10:00,56.45,56.45,56.32,56.36,45100.0,29.8455,29.8455,29.7767,29.7979,45100.0
2014-08-12 10:20:00,56.35,56.41,56.26,56.4,65800.0,29.7926,29.8243,29.745,29.819,65800.0
2014-08-12 10:30:00,56.39,56.46,56.33,56.45,171600.0,29.8137,29.8507,29.782,29.8455,171600.0
2014-08-12 10:40:00,56.45,56.59,56.39,56.59,261000.0,29.8455,29.9195,29.8137,29.9195,261000.0
2014-08-12 10:50:00,56.59,56.59,56.44,56.46,74500.0,29.9195,29.9195,29.8402,29.8507,74500.0
2014-08-12 11:00:00,56.45,56.48,56.42,56.47,80900.0,29.8455,29.8613,29.8296,29.856,80900.0
2014-08-12 11:10:00,56.47,56.53,56.44,56.51,59400.0,29.856,29.8878,29.8402,29.8772,59400.0
2014-08-12 11:20:00,56.52,56.59,56.42,56.48,95600.0,29.8825,29.9195,29.8296,29.8613,95600.0
2014-08-12 11:30:00,56.48,56.69,56.45,56.64,41400.0,29.8613,29.9724,29.8455,29.9459,41400.0
2014-08-12 11:40:00,56.63,56.68,56.56,56.65,23700.0,29.9406,29.9671,29.9036,29.9512,23700.0
2014-08-12 11:50:00,56.66,56.69,56.64,56.67,59900.0,29.9565,29.9724,29.9459,29.9618,59900.0
2014-08-12 12:00:00,56.67,56.74,56.65,56.72,114600.0,29.9618,29.9988,29.9512,29.9882,114600.0
2014-08-12 12:10:00,56.71,56.77,56.68,56.71,76400.0,29.9829,30.0146,29.9671,29.9829,76400.0
2014-08-12 12:20:00,56.7,56.76,56.66,56.73,96000.0,29.9776,30.0094,29.9565,29.9935,96000.0
2014-08-12 12:30:00,56.74,56.8,56.68,56.76,104500.0,29.9988,30.0305,29.9671,30.0094,104500.0
2014-08-12 12:40:00,56.76,56.79,56.71,56.72,100200.0,30.0094,30.0252,29.9829,29.9882,100200.0
2014-08-12 12:50:00,56.71,56.74,56.68,56.71,39200.0,29.9829,29.9988,29.9671,29.9829,39200.0
2014-08-12 13:00:00,56.72,56.73,56.67,56.73,36400.0,29.9882,29.9935,29.9618,29.9935,36400.0
2014-08-12 13:10:00,56.73,56.77,56.68,56.7,49800.0,29.9935,30.0146,29.9671,29.9776,49800.0
2014-08-12 13:20:00,56.71,56.71,56.61,56.62,38900.0,29.9829,29.9829,29.9301,29.9353,38900.0
2014-08-12 13:30:00,56.62,56.66,56.59,56.63,55000.0,29.9353,29.9565,29.9195,29.9406,55000.0
2014-08-12 13:40:00,56.64,56.78,56.64,56.67,79700.0,29.9459,30.0199,29.9459,29.9618,79700.0
2014-08-12 13:50:00,56.66,56.77,56.66,56.74,54700.0,29.9565,30.0146,29.9565,29.9988,54700.0
2014-08-12 14:00:00,56.75,56.79,56.58,56.59,57500.0,30.0041,30.0252,29.9142,29.9195,57500.0
2014-08-12 14:10:00,56.59,56.67,56.55,56.67,65700.0,29.9195,29.9618,29.8983,29.9618,65700.0
2014-08-12 14:20:00,56.66,56.67,56.48,56.54,97600.0,29.9565,29.9618,29.8613,29.893,97600.0
2014-08-12 14:30:00,56.52,56.58,56.45,56.58,45600.0,29.8825,29.9142,29.8455,29.9142,45600.0
2014-08-12 14:40:00,56.57,56.57,56.45,56.5,65600.0,29.9089,29.9089,29.8455,29.8719,65600.0
2014-08-12 14:50:00,56.5,56.55,56.48,56.49,81000.0,29.8719,29.8983,29.8613,29.8666,81000.0
2014-08-12 15:00:00,56.5,56.67,56.5,56.65,69600.0,29.8719,29.9618,29.8719,29.9512,69600.0
2014-08-12 15:10:00,56.65,56.85,56.61,56.84,238900.0,29.9512,30.0569,29.9301,30.0517,238900.0
2014-08-12 15:20:00,56.84,56.88,56.79,56.88,135900.0,30.0517,30.0728,30.0252,30.0728,135900.0
2014-08-12 15:30:00,56.87,57.03,56.85,57.03,270900.0,30.0675,30.1521,30.0569,30.1521,270900.0
2014-08-12 15:40:00,57.03,57.11,56.96,57.04,248500.0,30.1521,30.1944,30.1151,30.1574,248500.0
2014-08-12 15:50:00,57.04,57.13,57.01,57.01,550000.0,30.1574,30.205,30.1415,30.1415,550000.0
2014-08-13 09:30:00,56.85,57.31,56.85,57.26,111500.0,30.0569,30.3001,30.0569,30.2737,111500.0
2014-08-13 09:40:00,57.27,57.55,57.27,57.33,76700.0,30.279,30.427,30.279,30.3107,76700.0
2014-08-13 09:50:00,57.34,57.45,57.24,57.34,59600.0,30.316,30.3742,30.2631,30.316,59600.0
2014-08-13 10:00:00,57.35,57.41,57.25,57.31,81000.0,30.3213,30.353,30.2684,30.3001,81000.0
2014-08-13 10:10:00,57.29,57.31,57.19,57.29,68800.0,30.2896,30.3001,30.2367,30.2896,68800.0
2014-08-13 10:20:00,57.3,57.42,57.27,57.3,173400.0,30.2949,30.3583,30.279,30.2949,173400.0
2014-08-13 10:30:00,57.3,57.62,57.3,57.6,99400.0,30.2949,30.464,30.2949,30.4535,99400.0
2014-08-13 10:40:00,57.6,57.69,57.55,57.63,242400.0,30.4535,30.5011,30.427,30.4693,242400.0
2014-08-13 10:50:00,57.64,57.84,57.62,57.74,164000.0,30.4746,30.5804,30.464,30.5275,164000.0
2014-08-13 11:00:00,57.75,57.8,57.69,57.73,129600.0,30.5328,30.5592,30.5011,30.5222,129600.0
2014-08-13 11:10:00,57.74,57.76,57.54,57.59,163700.0,30.5275,30.5381,30.4218,30.4482,163700.0
2014-08-13 11:20:00,57.58,57.6,57.46,57.52,176600.0,30.4429,30.4535,30.3795,30.4112,176600.0
2014-08-13 11:30:00,57.52,57.66,57.49,57.59,192400.0,30.4112,30.4852,30.3953,30.4482,192400.0
2014-08-13 11:40:00,57.59,57.62,57.47,57.47,194300.0,30.4482,30.464,30.3847,30.3847,194300.0
2014-08-13 11:50:00,57.47,57.48,57.36,57.36,139100.0,30.3847,30.39,30.3266,30.3266,139100.0
2014-08-13 12:00:00,57.36,57.43,57.33,57.41,135600.0,30.3266,30.3636,30.3107,30.353,135600.0
2014-08-13 12:10:00,57.41,57.41,57.35,57.37,90800.0,30.353,30.353,30.3213,30.3319,90800.0
2014-08-13 12:20:00,57.37,57.37,57.2,57.23,150600.0,30.3319,30.3319,30.242,30.2579,150600.0
2014-08-13 12:30:00,57.23,57.36,57.19,57.33,196100.0,30.2579,30.3266,30.2367,30.3107,196100.0
2014-08-13 12:40:00,57.34,57.48,57.26,57.47,142900.0,30.316,30.39,30.2737,30.3847,142900.0
2014-08-13 12:50:00,57.46,57.47,57.29,57.31,79500.0,30.3795,30.3847,30.2896,30.3001,79500.0
2014-08-13 13:00:00,57.31,57.32,57.26,57.32,74600.0,30.3001,30.3054,30.2737,30.3054,74600.0
2014-08-13 13:10:00,57.33,57.36,57.26,57.27,76400.0,30.3107,30.3266,30.2737,30.279,76400.0
2014-08-13 13:20:00,57.27,57.35,57.27,57.29,111100.0,30.279,30.3213,30.279,30.2896,111100.0
2014-08-13 13:30:00,57.29,57.31,57.24,57.3,49900.0,30.2896,30.3001,30.2631,30.2949,49900.0
2014-08-13 13:40:00,57.29,57.35,57.26,57.3,56300.0,30.2896,30.3213,30.2737,30.2949,56300.0
2014-08-13 13:50:00,57.3,57.3,57.16,57.18,87700.0,30.2949,30.2949,30.2208,30.2314,87700.0
2014-08-13 14:00:00,57.18,57.23,57.11,57.13,187300.0,30.2314,30.2579,30.1944,30.205,187300.0
2014-08-13 14:10:00,57.13,57.17,57.11,57.12,39200.0,30.205,30.2261,30.1944,30.1997,39200.0
2014-08-13 14:20:00,57.12,57.13,57.05,57.08,49200.0,30.1997,30.205,30.1627,30.1785,49200.0
2014-08-13 14:30:00,57.09,57.18,57.09,57.13,44800.0,30.1838,30.2314,30.1838,30.205,44800.0
2014-08-13 14:40:00,57.12,57.15,56.96,56.98,113400.0,30.1997,30.2156,30.1151,30.1257,113400.0
2014-08-13 14:50:00,56.98,57.0,56.81,56.86,136400.0,30.1257,30.1362,30.0358,30.0622,136400.0
2014-08-13 15:00:00,56.86,56.86,56.61,56.73,226000.0,30.0622,30.0622,29.9301,29.9935,226000.0
2014-08-13 15:10:00,56.76,56.8,56.71,56.78,125600.0,30.0094,30.0305,29.9829,30.0199,125600.0
2014-08-13 15:20:00,56.78,56.85,56.76,56.77,158800.0,30.0199,30.0569,30.0094,30.0146,158800.0
2014-08-13 15:30:00,56.78,56.88,56.78,56.79,173300.0,30.0199,30.0728,30.0199,30.0252,173300.0
2014-08-13 15:40:00,56.8,56.91,56.78,56.91,186900.0,30.0305,30.0887,30.0199,30.0887,186900.0
2014-08-13 15:50:00,56.91,56.92,56.8,56.81,394500.0,30.0887,30.094,30.0305,30.0358,394500.0
2014-08-14 09:30:00,56.92,56.95,56.63,56.66,78200.0,30.094,30.1098,29.9406,29.9565,78200.0
2014-08-14 09:40:00,56.65,56.77,56.62,56.74,105100.0,29.9512,30.0146,29.9353,29.9988,105100.0
2014-08-14 09:50:00,56.74,56.74,56.61,56.67,60900.0,29.9988,29.9988,29.9301,29.9618,60900.0
2014-08-14 10:00:00,56.66,56.68,56.56,56.6,105100.0,29.9565,29.9671,29.9036,29.9248,105100.0
2014-08-14 10:10:00,56.59,56.74,56.59,56.72,123300.0,29.9195,29.9988,29.9195,29.9882,123300.0
2014-08-14 10:20:00,56.72,56.87,56.71,56.85,126200.0,29.9882,30.0675,29.9829,30.0569,126200.0
2014-08-14 10:30:00,56.87,56.94,56.8,56.9,165600.0,30.0675,30.1045,30.0305,30.0834,165600.0
2014-08-14 10:40:00,56.91,56.94,56.88,56.89,101200.0,30.0887,30.1045,30.0728,30.0781,101200.0
2014-08-14 10:50:00,56.89,56.9,56.77,56.85,161200.0,30.0781,30.0834,30.0146,30.0569,161200.0
2014-08-14 11:00:00,56.85,57.11,56.85,57.09,133200.0,30.0569,30.1944,30.0569,30.1838,133200.0
2014-08-14 11:10:00,57.09,57.23,57.08,57.22,102300.0,30.1838,30.2579,30.1785,30.2526,102300.0
2014-08-14 11:20:00,57.23,57.27,57.19,57.25,58900.0,30.2579,30.279,30.2367,30.2684,58900.0
2014-08-14 11:30:00,57.25,57.27,57.16,57.22,36900.0,30.2684,30.279,30.2208,30.2526,36900.0
2014-08-14 11:40:00,57.21,57.22,57.17,57.22,47100.0,30.2473,30.2526,30.2261,30.2526,47100.0
2014-08-14 11:50:00,57.21,57.22,57.12,57.16,47900.0,30.2473,30.2526,30.1997,30.2208,47900.0
2014-08-14 12:00:00,57.17,57.18,57.09,57.1,40200.0,30.2261,30.2314,30.1838,30.1891,40200.0
2014-08-14 12:10:00,57.09,57.14,57.04,57.07,72700.0,30.1838,30.2103,30.1574,30.1733,72700.0
2014-08-14 12:20:00,57.08,57.12,57.03,57.03,139200.0,30.1785,30.1997,30.1521,30.1521,139200.0
2014-08-14 12:30:00,57.03,57.05,56.98,56.98,57500.0,30.1521,30.1627,30.1257,30.1257,57500.0
2014-08-14 12:40:00,56.99,57.04,56.96,56.97,48100.0,30.131,30.1574,30.1151,30.1204,48100.0
2014-08-14 12:50:00,56.97,57.11,56.96,57.04,183900.0,30.1204,30.1944,30.1151,30.1574,183900.0
2014-08-14 13:00:00,57.04,57.05,56.98,56.98,53600.0,30.1574,30.1627,30.1257,30.1257,53600.0
2014-08-14 13:10:00,56.99,57.03,56.97,57.0,113900.0,30.131,30.1521,30.1204,30.1362,113900.0
2014-08-14 13:20:00,57.01,57.07,56.98,57.0,94800.0,30.1415,30.1733,30.1257,30.1362,94800.0
2014-08-14 13:30:00,56.99,56.99,56.85,56.87,47200.0,30.131,30.131,30.0569,30.0675,47200.0
2014-08-14 13:40:00,56.88,56.92,56.84,56.85,31500.0,30.0728,30.094,30.0517,30.0569,31500.0
2014-08-14 13:50:00,56.85,56.88,56.82,56.83,45400.0,30.0569,30.0728,30.0411,30.0464,45400.0
2014-08-14 14:00:00,56.84,56.86,56.76,56.76,54400.0,30.0517,30.0622,30.0094,30.0094,54400.0
2014-08-14 14:10:00,56.77,56.77,56.68,56.7,80900.0,30.0146,30.0146,29.9671,29.9776,80900.0
2014-08-14 14:20:00,56.7,56.73,56.67,56.72,70500.0,29.9776,29.9935,29.9618,29.9882,70500.0
2014-08-14 14:30:00,56.72,56.77,56.69,56.77,104600.0,29.9882,30.0146,29.9724,30.0146,104600.0
2014-08-14 14:40:00,56.76,56.77,56.65,56.65,94300.0,30.0094,30.0146,29.9512,29.9512,94300.0
2014-08-14 14:50:00,56.65,56.68,56.63,56.63,91400.0,29.9512,29.9671,29.9406,29.9406,91400.0
2014-08-14 15:00:00,56.63,56.71,56.62,56.69,189500.0,29.9406,29.9829,29.9353,29.9724,189500.0
2014-08-14 15:10:00,56.69,56.71,56.64,56.65,159100.0,29.9724,29.9829,29.9459,29.9512,159100.0
2014-08-14 15:20:00,56.65,56.67,56.61,56.64,128100.0,29.9512,29.9618,29.9301,29.9459,128100.0
2014-08-14 15:30:00,56.65,56.69,56.63,56.66,205700.0,29.9512,29.9724,29.9406,29.9565,205700.0
2014-08-14 15:40:00,56.66,56.7,56.62,56.69,213400.0,29.9565,29.9776,29.9353,29.9724,213400.0
2014-08-14 15:50:00,56.69,56.8,56.66,56.79,521000.0,29.9724,30.0305,29.9565,30.0252,521000.0
2014-08-15 09:30:00,57.04,57.62,57.04,57.58,387500.0,30.1574,30.464,30.1574,30.4429,387500.0
2014-08-15 09:40:00,57.58,57.8,57.37,57.39,281100.0,30.4429,30.5592,30.3319,30.3424,281100.0
2014-08-15 09:50:00,57.41,57.52,57.36,57.5,281600.0,30.353,30.4112,30.3266,30.4006,281600.0
2014-08-15 10:00:00,57.5,57.74,57.46,57.6,195200.0,30.4006,30.5275,30.3795,30.4535,195200.0
2014-08-15 10:10:00,57.6,57.64,57.47,57.55,184000.0,30.4535,30.4746,30.3847,30.427,184000.0
2014-08-15 10:20:00,57.55,57.61,57.5,57.6,91900.0,30.427,30.4588,30.4006,30.4535,91900.0
2014-08-15 10:30:00,57.6,57.63,57.54,57.59,88200.0,30.4535,30.4693,30.4218,30.4482,88200.0
2014-08-15 10:40:00,57.6,57.61,57.43,57.56,174700.0,30.4535,30.4588,30.3636,30.4323,174700.0
2014-08-15 10:50:00,57.55,57.56,57.14,57.42,104400.0,30.427,30.4323,30.2103,30.3583,104400.0
2014-08-15 11:00:00,57.42,57.5,57.3,57.4,98300.0,30.3583,30.4006,30.2949,30.3477,98300.0
2014-08-15 11:10:00,57.42,57.5,57.31,57.33,162300.0,30.3583,30.4006,30.3001,30.3107,162300.0
2014-08-15 11:20:00,57.32,57.34,57.22,57.26,71200.0,30.3054,30.316,30.2526,30.2737,71200.0
2014-08-15 11:30:00,57.27,57.45,57.23,57.44,138600.0,30.279,30.3742,30.2579,30.3689,138600.0
2014-08-15 11:40:00,57.46,57.55,57.43,57.47,76700.0,30.3795,30.427,30.3636,30.3847,76700.0
2014-08-15 11:50:00,57.47,57.5,57.25,57.39,159400.0,30.3847,30.4006,30.2684,30.3424,159400.0
2014-08-15 12:00:00,57.38,57.61,57.33,57.54,178600.0,30.3372,30.4588,30.3107,30.4218,178600.0
2014-08-15 12:10:00,57.53,57.57,57.49,57.56,38800.0,30.4165,30.4376,30.3953,30.4323,38800.0
2014-08-15 12:20:00,57.55,57.65,57.46,57.64,49500.0,30.427,30.4799,30.3795,30.4746,49500.0
2014-08-15 12:30:00,57.64,57.67,57.58,57.63,33400.0,30.4746,30.4905,30.4429,30.4693,33400.0
2014-08-15 12:40:00,57.64,57.77,57.64,57.73,40000.0,30.4746,30.5434,30.4746,30.5222,40000.0
2014-08-15 12:50:00,57.73,57.76,57.68,57.68,37400.0,30.5222,30.5381,30.4958,30.4958,37400.0
2014-08-15 13:00:00,57.68,57.68,57.58,57.64,38100.0,30.4958,30.4958,30.4429,30.4746,38100.0
2014-08-15 13:10:00,57.65,57.7,57.59,57.6,48600.0,30.4799,30.5063,30.4482,30.4535,48600.0
2014-08-15 13:20:00,57.61,57.65,57.58,57.61,27300.0,30.4588,30.4799,30.4429,30.4588,27300.0
2014-08-15 13:30:00,57.6,57.6,57.49,57.59,40800.0,30.4535,30.4535,30.3953,30.4482,40800.0
2014-08-15 13:40:00,57.58,57.67,57.54,57.57,48100.0,30.4429,30.4905,30.4218,30.4376,48100.0
2014-08-15 13:50:00,57.57,57.62,57.45,57.51,54600.0,30.4376,30.464,30.3742,30.4059,54600.0
2014-08-15 14:00:00,57.51,57.55,57.44,57.54,37300.0,30.4059,30.427,30.3689,30.4218,37300.0
2014-08-15 14:10:00,57.53,57.6,57.48,57.6,40500.0,30.4165,30.4535,30.39,30.4535,40500.0
2014-08-15 14:20:00,57.59,57.79,57.57,57.78,48600.0,30.4482,30.5539,30.4376,30.5486,48600.0
2014-08-15 14:30:00,57.78,57.81,57.77,57.8,57000.0,30.5486,30.5645,30.5434,30.5592,57000.0
2014-08-15 14:40:00,57.8,57.92,57.78,57.78,60000.0,30.5592,30.6227,30.5486,30.5486,60000.0
2014-08-15 14:50:00,57.79,57.82,57.69,57.69,43300.0,30.5539,30.5698,30.5011,30.5011,43300.0
2014-08-15 15:00:00,57.7,57.77,57.68,57.75,48600.0,30.5063,30.5434,30.4958,30.5328,48600.0
2014-08-15 15:10:00,57.75,57.8,57.71,57.72,83700.0,30.5328,30.5592,30.5116,30.5169,83700.0
2014-08-15 15:20:00,57.72,57.72,57.65,57.69,111000.0,30.5169,30.5169,30.4799,30.5011,111000.0
2014-08-15 15:30:00,57.7,57.79,57.68,57.72,47900.0,30.5063,30.5539,30.4958,30.5169,47900.0
2014-08-15 15:40:00,57.72,57.77,57.7,57.76,126600.0,30.5169,30.5434,30.5063,30.5381,126600.0
2014-08-15 15:50:00,57.76,57.84,57.74,57.79,448600.0,30.5381,30.5804,30.5275,30.5539,448600.0
2014-08-18 09:30:00,57.84,57.96,57.53,57.58,100600.0,30.5804,30.6438,30.4165,30.4429,100600.0
2014-08-18 09:40:00,57.54,57.75,57.51,57.72,95800.0,30.4218,30.5328,30.4059,30.5169,95800.0
2014-08-18 09:50:00,57.75,57.77,57.65,57.75,72000.0,30.5328,30.5434,30.4799,30.5328,72000.0
2014-08-18 10:00:00,57.75,57.88,57.75,57.83,74600.0,30.5328,30.6015,30.5328,30.5751,74600.0
2014-08-18 10:10:00,57.82,57.83,57.63,57.63,68000.0,30.5698,30.5751,30.4693,30.4693,68000.0
2014-08-18 10:20:00,57.63,57.8,57.63,57.72,41500.0,30.4693,30.5592,30.4693,30.5169,41500.0
2014-08-18 10:30:00,57.71,57.98,57.71,57.97,266300.0,30.5116,30.6544,30.5116,30.6491,266300.0
2014-08-18 10:40:00,57.98,58.22,57.95,58.21,88600.0,30.6544,30.7813,30.6385,30.776,88600.0
2014-08-18 10:50:00,58.2,58.31,58.12,58.14,104000.0,30.7707,30.8289,30.7284,30.739,104000.0
2014-08-18 11:00:00,58.14,58.15,58.06,58.12,84800.0,30.739,30.7443,30.6967,30.7284,84800.0
2014-08-18 11:10:00,58.11,58.13,58.06,58.1,54800.0,30.7231,30.7337,30.6967,30.7178,54800.0
2014-08-18 11:20:00,58.1,58.19,58.08,58.16,61900.0,30.7178,30.7654,30.7073,30.7495,61900.0
2014-08-18 11:30:00,58.16,58.29,58.16,58.22,63000.0,30.7495,30.8183,30.7495,30.7813,63000.0
2014-08-18 11:40:00,58.23,58.23,58.14,58.17,57200.0,30.7866,30.7866,30.739,30.7548,57200.0
2014-08-18 11:50:00,58.17,58.26,58.16,58.23,36500.0,30.7548,30.8024,30.7495,30.7866,36500.0
2014-08-18 12:00:00,58.23,58.29,58.22,58.22,53000.0,30.7866,30.8183,30.7813,30.7813,53000.0
2014-08-18 12:10:00,58.22,58.25,58.19,58.24,25200.0,30.7813,30.7971,30.7654,30.7918,25200.0
2014-08-18 12:20:00,58.24,58.32,58.22,58.28,65600.0,30.7918,30.8341,30.7813,30.813,65600.0
2014-08-18 12:30:00,58.27,58.27,58.19,58.23,27000.0,30.8077,30.8077,30.7654,30.7866,27000.0
2014-08-18 12:40:00,58.23,58.25,58.19,58.2,21000.0,30.7866,30.7971,30.7654,30.7707,21000.0
2014-08-18 12:50:00,58.19,58.21,58.16,58.16,31700.0,30.7654,30.776,30.7495,30.7495,31700.0
2014-08-18 13:00:00,58.17,58.17,58.07,58.08,27500.0,30.7548,30.7548,30.702,30.7073,27500.0
2014-08-18 13:10:00,58.08,58.11,58.02,58.05,31800.0,30.7073,30.7231,30.6755,30.6914,31800.0
2014-08-18 13:20:00,58.05,58.12,58.0,58.12,41800.0,30.6914,30.7284,30.665,30.7284,41800.0
2014-08-18 13:30:00,58.11,58.21,58.11,58.2,23700.0,30.7231,30.776,30.7231,30.7707,23700.0
2014-08-18 13:40:00,58.2,58.23,58.14,58.16,70400.0,30.7707,30.7866,30.739,30.7495,70400.0
2014-08-18 13:50:00,58.16,58.21,58.15,58.17,76600.0,30.7495,30.776,30.7443,30.7548,76600.0
2014-08-18 14:00:00,58.16,58.19,58.1,58.11,42900.0,30.7495,30.7654,30.7178,30.7231,42900.0
2014-08-18 14:10:00,58.1,58.16,58.1,58.12,26500.0,30.7178,30.7495,30.7178,30.7284,26500.0
2014-08-18 14:20:00,58.11,58.12,57.95,57.96,109800.0,30.7231,30.7284,30.6385,30.6438,109800.0
2014-08-18 14:30:00,57.96,57.97,57.91,57.91,39800.0,30.6438,30.6491,30.6174,30.6174,39800.0
2014-08-18 14:40:00,57.93,57.97,57.89,57.9,79900.0,30.6279,30.6491,30.6068,30.6121,79900.0
2014-08-18 14:50:00,57.9,57.96,57.88,57.94,86600.0,30.6121,30.6438,30.6015,30.6332,86600.0
2014-08-18 15:00:00,57.95,57.99,57.93,57.98,43900.0,30.6385,30.6597,30.6279,30.6544,43900.0
2014-08-18 15:10:00,57.98,58.0,57.93,57.95,73400.0,30.6544,30.665,30.6279,30.6385,73400.0
2014-08-18 15:20:00,57.95,57.96,57.9,57.95,98800.0,30.6385,30.6438,30.6121,30.6385,98800.0
2014-08-18 15:30:00,57.95,57.95,57.89,57.92,133500.0,30.6385,30.6385,30.6068,30.6227,133500.0
2014-08-18 15:40:00,57.92,58.06,57.92,58.04,181000.0,30.6227,30.6967,30.6227,30.6861,181000.0
2014-08-18 15:50:00,58.03,58.14,58.03,58.11,408500.0,30.6808,30.739,30.6808,30.7231,408500.0
2014-08-19 09:30:00,58.16,58.41,58.06,58.07,73200.0,30.7495,30.8817,30.6967,30.702,73200.0
2014-08-19 09:40:00,58.08,58.1,57.94,58.0,67900.0,30.7073,30.7178,30.6332,30.665,67900.0
2014-08-19 09:50:00,58.0,58.04,57.95,57.97,53600.0,30.665,30.6861,30.6385,30.6491,53600.0
2014-08-19 10:00:00,57.97,58.03,57.94,57.99,76100.0,30.6491,30.6808,30.6332,30.6597,76100.0
2014-08-19 10:10:00,57.98,58.13,57.98,58.05,62500.0,30.6544,30.7337,30.6544,30.6914,62500.0
2014-08-19 10:20:00,58.04,58.21,57.99,58.21,141800.0,30.6861,30.776,30.6597,30.776,141800.0
2014-08-19 10:30:00,58.22,58.28,58.13,58.15,64000.0,30.7813,30.813,30.7337,30.7443,64000.0
2014-08-19 10:40:00,58.15,58.22,58.08,58.18,80500.0,30.7443,30.7813,30.7073,30.7601,80500.0
2014-08-19 10:50:00,58.17,58.33,58.16,58.33,61000.0,30.7548,30.8394,30.7495,30.8394,61000.0
2014-08-19 11:00:00,58.33,58.41,58.32,58.4,76200.0,30.8394,30.8817,30.8341,30.8764,76200.0
2014-08-19 11:10:00,58.41,58.41,58.34,58.37,41100.0,30.8817,30.8817,30.8447,30.8606,41100.0
2014-08-19 11:20:00,58.37,58.4,58.33,58.34,63000.0,30.8606,30.8764,30.8394,30.8447,63000.0
2014-08-19 11:30:00,58.33,58.37,58.32,58.35,133100.0,30.8394,30.8606,30.8341,30.85,133100.0
2014-08-19 11:40:00,58.37,58.41,58.35,58.37,61600.0,30.8606,30.8817,30.85,30.8606,61600.0
2014-08-19 11:50:00,58.37,58.43,58.35,58.36,111500.0,30.8606,30.8923,30.85,30.8553,111500.0
2014-08-19 12:00:00,58.36,58.39,58.29,58.32,39900.0,30.8553,30.8712,30.8183,30.8341,39900.0
2014-08-19 12:10:00,58.32,58.36,58.28,58.28,95100.0,30.8341,30.8553,30.813,30.813,95100.0
2014-08-19 12:20:00,58.28,58.44,58.28,58.4,41300.0,30.813,30.8976,30.813,30.8764,41300.0
2014-08-19 12:30:00,58.4,58.49,58.4,58.42,169000.0,30.8764,30.924,30.8764,30.887,169000.0
2014-08-19 12:40:00,58.43,58.49,58.36,58.49,39100.0,30.8923,30.924,30.8553,30.924,39100.0
2014-08-19 12:50:00,58.49,58.51,58.46,58.5,36400.0,30.924,30.9346,30.9082,30.9293,36400.0
2014-08-19 13:00:00,58.5,58.5,58.45,58.48,46800.0,30.9293,30.9293,30.9029,30.9187,46800.0
2014-08-19 13:10:00,58.47,58.5,58.46,58.5,77300.0,30.9134,30.9293,30.9082,30.9293,77300.0
2014-08-19 13:20:00,58.5,58.52,58.44,58.48,99900.0,30.9293,30.9399,30.8976,30.9187,99900.0
2014-08-19 13:30:00,58.47,58.5,58.45,58.47,41400.0,30.9134,30.9293,30.9029,30.9134,41400.0
2014-08-19 13:40:00,58.48,58.5,58.44,58.45,45100.0,30.9187,30.9293,30.8976,30.9029,45100.0
2014-08-19 13:50:00,58.45,58.51,58.44,58.5,52600.0,30.9029,30.9346,30.8976,30.9293,52600.0
2014-08-19 14:00:00,58.5,58.55,58.48,58.55,84100.0,30.9293,30.9557,30.9187,30.9557,84100.0
2014-08-19 14:10:00,58.55,58.62,58.54,58.59,109400.0,30.9557,30.9928,30.9505,30.9769,109400.0
2014-08-19 14:20:00,58.6,58.61,58.5,58.55,99200.0,30.9822,30.9875,30.9293,30.9557,99200.0
2014-08-19 14:30:00,58.55,58.59,58.54,58.59,53900.0,30.9557,30.9769,30.9505,30.9769,53900.0
2014-08-19 14:40:00,58.59,58.62,58.58,58.62,76200.0,30.9769,30.9928,30.9716,30.9928,76200.0
2014-08-19 14:50:00,58.62,58.65,58.5,58.53,89700.0,30.9928,31.0086,30.9293,30.9452,89700.0
2014-08-19 15:00:00,58.52,58.61,58.52,58.6,51400.0,30.9399,30.9875,30.9399,30.9822,51400.0
2014-08-19 15:10:00,58.6,58.62,58.53,58.54,68100.0,30.9822,30.9928,30.9452,30.9505,68100.0
2014-08-19 15:20:00,58.55,58.57,58.53,58.55,91600.0,30.9557,30.9663,30.9452,30.9557,91600.0
2014-08-19 15:30:00,58.55,58.59,58.51,58.58,72000.0,30.9557,30.9769,30.9346,30.9716,72000.0
2014-08-19 15:40:00,58.59,58.62,58.53,58.57,131500.0,30.9769,30.9928,30.9452,30.9663,131500.0
2014-08-19 15:50:00,58.58,58.63,58.58,58.6,268000.0,30.9716,30.998,30.9716,30.9822,268000.0
2014-08-20 09:30:00,58.58,58.61,58.4,58.44,62100.0,30.9716,30.9875,30.8764,30.8976,62100.0
2014-08-20 09:40:00,58.44,58.51,58.39,58.42,63500.0,30.8976,30.9346,30.8712,30.887,63500.0
2014-08-20 09:50:00,58.42,58.5,58.42,58.48,42000.0,30.887,30.9293,30.887,30.9187,42000.0
2014-08-20 10:00:00,58.48,58.5,58.38,58.45,62200.0,30.9187,30.9293,30.8659,30.9029,62200.0
2014-08-20 10:10:00,58.45,58.54,58.45,58.53,66200.0,30.9029,30.9505,30.9029,30.9452,66200.0
2014-08-20 10:20:00,58.52,58.68,58.48,58.62,57900.0,30.9399,31.0245,30.9187,30.9928,57900.0
2014-08-20 10:30:00,58.62,58.67,58.58,58.65,76600.0,30.9928,31.0192,30.9716,31.0086,76600.0
2014-08-20 10:40:00,58.65,58.72,58.64,58.7,43600.0,31.0086,31.0456,31.0033,31.035,43600.0
2014-08-20 10:50:00,58.7,58.75,58.64,58.7,22300.0,31.035,31.0615,31.0033,31.035,22300.0
2014-08-20 11:00:00,58.7,58.75,58.6,58.6,36200.0,31.035,31.0615,30.9822,30.9822,36200.0
2014-08-20 11:10:00,58.6,58.65,58.59,58.62,27700.0,30.9822,31.0086,30.9769,30.9928,27700.0
2014-08-20 11:20:00,58.62,58.62,58.51,58.52,64300.0,30.9928,30.9928,30.9346,30.9399,64300.0
2014-08-20 11:30:00,58.52,58.54,58.38,58.38,42100.0,30.9399,30.9505,30.8659,30.8659,42100.0
2014-08-20 11:40:00,58.37,58.4,58.35,58.37,43600.0,30.8606,30.8764,30.85,30.8606,43600.0
2014-08-20 11:50:00,58.38,58.38,58.29,58.32,46900.0,30.8659,30.8659,30.8183,30.8341,46900.0
2014-08-20 12:00:00,58.33,58.35,58.29,58.34,23400.0,30.8394,30.85,30.8183,30.8447,23400.0
2014-08-20 12:10:00,58.33,58.33,58.26,58.3,23000.0,30.8394,30.8394,30.8024,30.8236,23000.0
2014-08-20 12:20:00,58.31,58.33,58.28,58.31,20200.0,30.8289,30.8394,30.813,30.8289,20200.0
2014-08-20 12:30:00,58.31,58.35,58.25,58.33,29300.0,30.8289,30.85,30.7971,30.8394,29300.0
2014-08-20 12:40:00,58.33,58.39,58.31,58.31,22900.0,30.8394,30.8712,30.8289,30.8289,22900.0
2014-08-20 12:50:00,58.32,58.39,58.31,58.39,17100.0,30.8341,30.8712,30.8289,30.8712,17100.0
2014-08-20 13:00:00,58.38,58.42,58.38,58.42,25000.0,30.8659,30.887,30.8659,30.887,25000.0
2014-08-20 13:10:00,58.42,58.47,58.42,58.47,21200.0,30.887,30.9134,30.887,30.9134,21200.0
2014-08-20 13:20:00,58.48,58.5,58.42,58.44,21900.0,30.9187,30.9293,30.887,30.8976,21900.0
2014-08-20 13:30:00,58.44,58.51,58.44,58.49,24600.0,30.8976,30.9346,30.8976,30.924,24600.0
2014-08-20 13:40:00,58.48,58.55,58.47,58.5,31500.0,30.9187,30.9557,30.9134,30.9293,31500.0
2014-08-20 13:50:00,58.5,58.53,58.47,58.49,19800.0,30.9293,30.9452,30.9134,30.924,19800.0
2014-08-20 14:00:00,58.48,58.48,58.26,58.3,39100.0,30.9187,30.9187,30.8024,30.8236,39100.0
2014-08-20 14:10:00,58.3,58.38,58.22,58.28,31600.0,30.8236,30.8659,30.7813,30.813,31600.0
2014-08-20 14:20:00,58.29,58.38,58.29,58.37,37800.0,30.8183,30.8659,30.8183,30.8606,37800.0
2014-08-20 14:30:00,58.37,58.53,58.37,58.51,112900.0,30.8606,30.9452,30.8606,30.9346,112900.0
2014-08-20 14:40:00,58.52,58.64,58.51,58.63,74300.0,30.9399,31.0033,30.9346,30.998,74300.0
2014-08-20 14:50:00,58.63,58.67,58.58,58.62,46200.0,30.998,31.0192,30.9716,30.9928,46200.0
2014-08-20 15:00:00,58.63,58.67,58.6,58.65,42900.0,30.998,31.0192,30.9822,31.0086,42900.0
2014-08-20 15:10:00,58.65,58.73,58.65,58.73,64800.0,31.0086,31.0509,31.0086,31.0509,64800.0
2014-08-20 15:20:00,58.73,58.79,58.73,58.76,128200.0,31.0509,31.0826,31.0509,31.0668,128200.0
2014-08-20 15:30:00,58.76,58.77,58.72,58.76,60600.0,31.0668,31.0721,31.0456,31.0668,60600.0
2014-08-20 15:40:00,58.76,58.8,58.7,58.71,214500.0,31.0668,31.0879,31.035,31.0403,214500.0
2014-08-20 15:50:00,58.71,58.75,58.59,58.64,490000.0,31.0403,31.0615,30.9769,31.0033,490000.0
2014-08-21 09:30:00,58.53,58.68,58.51,58.57,103100.0,30.9452,31.0245,30.9346,30.9663,103100.0
2014-08-21 09:40:00,58.57,58.59,58.49,58.51,41300.0,30.9663,30.9769,30.924,30.9346,41300.0
2014-08-21 09:50:00,58.51,58.53,58.44,58.5,36400.0,30.9346,30.9452,30.8976,30.9293,36400.0
2014-08-21 10:00:00,58.5,58.53,58.31,58.31,54800.0,30.9293,30.9452,30.8289,30.8289,54800.0
2014-08-21 10:10:00,58.31,58.42,58.31,58.42,43400.0,30.8289,30.887,30.8289,30.887,43400.0
2014-08-21 10:20:00,58.42,58.45,58.37,58.39,23900.0,30.887,30.9029,30.8606,30.8712,23900.0
2014-08-21 10:30:00,58.36,58.45,58.33,58.44,39700.0,30.8553,30.9029,30.8394,30.8976,39700.0
2014-08-21 10:40:00,58.44,58.45,58.27,58.29,116200.0,30.8976,30.9029,30.8077,30.8183,116200.0
2014-08-21 10:50:00,58.29,58.29,58.21,58.24,39200.0,30.8183,30.8183,30.776,30.7918,39200.0
2014-08-21 11:00:00,58.24,58.42,58.23,58.4,57600.0,30.7918,30.887,30.7866,30.8764,57600.0
2014-08-21 11:10:00,58.4,58.46,58.37,58.44,53400.0,30.8764,30.9082,30.8606,30.8976,53400.0
2014-08-21 11:20:00,58.43,58.47,58.33,58.37,155000.0,30.8923,30.9134,30.8394,30.8606,155000.0
2014-08-21 11:30:00,58.37,58.38,58.33,58.35,49600.0,30.8606,30.8659,30.8394,30.85,49600.0
2014-08-21 11:40:00,58.34,58.37,58.26,58.26,115200.0,30.8447,30.8606,30.8024,30.8024,115200.0
2014-08-21 11:50:00,58.26,58.28,58.23,58.27,112700.0,30.8024,30.813,30.7866,30.8077,112700.0
2014-08-21 12:00:00,58.27,58.32,58.24,58.27,68500.0,30.8077,30.8341,30.7918,30.8077,68500.0
2014-08-21 12:10:00,58.26,58.32,58.17,58.28,100200.0,30.8024,30.8341,30.7548,30.813,100200.0
2014-08-21 12:20:00,58.28,58.35,58.25,58.33,29900.0,30.813,30.85,30.7971,30.8394,29900.0
2014-08-21 12:30:00,58.32,58.35,58.25,58.27,37500.0,30.8341,30.85,30.7971,30.8077,37500.0
2014-08-21 12:40:00,58.28,58.33,58.26,58.28,29400.0,30.813,30.8394,30.8024,30.813,29400.0
2014-08-21 12:50:00,58.26,58.29,58.23,58.23,33200.0,30.8024,30.8183,30.7866,30.7866,33200.0
2014-08-21 13:00:00,58.24,58.33,58.24,58.29,27700.0,30.7918,30.8394,30.7918,30.8183,27700.0
2014-08-21 13:10:00,58.29,58.31,58.24,58.29,31000.0,30.8183,30.8289,30.7918,30.8183,31000.0
2014-08-21 13:20:00,58.29,58.3,58.26,58.29,35100.0,30.8183,30.8236,30.8024,30.8183,35100.0
2014-08-21 13:30:00,58.3,58.32,58.27,58.28,47500.0,30.8236,30.8341,30.8077,30.813,47500.0
2014-08-21 13:40:00,58.29,58.3,58.18,58.18,58300.0,30.8183,30.8236,30.7601,30.7601,58300.0
2014-08-21 13:50:00,58.18,58.18,58.13,58.14,59600.0,30.7601,30.7601,30.7337,30.739,59600.0
2014-08-21 14:00:00,58.14,58.16,58.07,58.1,57500.0,30.739,30.7495,30.702,30.7178,57500.0
2014-08-21 14:10:00,58.09,58.19,58.06,58.18,91300.0,30.7125,30.7654,30.6967,30.7601,91300.0
2014-08-21 14:20:00,58.18,58.27,58.17,58.25,97100.0,30.7601,30.8077,30.7548,30.7971,97100.0
2014-08-21 14:30:00,58.25,58.26,58.22,58.23,52000.0,30.7971,30.8024,30.7813,30.7866,52000.0
2014-08-21 14:40:00,58.22,58.28,58.22,58.27,64800.0,30.7813,30.813,30.7813,30.8077,64800.0
2014-08-21 14:50:00,58.27,58.31,58.25,58.3,37900.0,30.8077,30.8289,30.7971,30.8236,37900.0
2014-08-21 15:00:00,58.3,58.35,58.27,58.35,70000.0,30.8236,30.85,30.8077,30.85,70000.0
2014-08-21 15:10:00,58.35,58.39,58.32,58.36,73900.0,30.85,30.8712,30.8341,30.8553,73900.0
2014-08-21 15:20:00,58.36,58.39,58.36,58.37,68600.0,30.8553,30.8712,30.8553,30.8606,68600.0
2014-08-21 15:30:00,58.38,58.49,58.36,58.48,201400.0,30.8659,30.924,30.8553,30.9187,201400.0
2014-08-21 15:40:00,58.49,58.5,58.36,58.37,239900.0,30.924,30.9293,30.8553,30.8606,239900.0
2014-08-21 15:50:00,58.37,58.38,58.29,58.31,403800.0,30.8606,30.8659,30.8183,30.8289,403800.0
2014-08-22 09:30:00,58.38,58.5,58.13,58.26,104700.0,30.8659,30.9293,30.7337,30.8024,104700.0
2014-08-22 09:40:00,58.26,58.28,58.14,58.15,107100.0,30.8024,30.813,30.739,30.7443,107100.0
2014-08-22 09:50:00,58.15,58.23,58.07,58.22,114700.0,30.7443,30.7866,30.702,30.7813,114700.0
2014-08-22 10:00:00,58.23,58.31,58.13,58.23,98100.0,30.7866,30.8289,30.7337,30.7866,98100.0
2014-08-22 10:10:00,58.24,58.24,58.13,58.15,49700.0,30.7918,30.7918,30.7337,30.7443,49700.0
2014-08-22 10:20:00,58.16,58.25,58.13,58.23,24800.0,30.7495,30.7971,30.7337,30.7866,24800.0
2014-08-22 10:30:00,58.24,58.25,58.05,58.1,52000.0,30.7918,30.7971,30.6914,30.7178,52000.0
2014-08-22 10:40:00,58.1,58.14,58.07,58.09,24800.0,30.7178,30.739,30.702,30.7125,24800.0
2014-08-22 10:50:00,58.09,58.1,57.91,57.97,70300.0,30.7125,30.7178,30.6174,30.6491,70300.0
2014-08-22 11:00:00,57.97,58.06,57.93,58.0,62700.0,30.6491,30.6967,30.6279,30.665,62700.0
2014-08-22 11:10:00,57.99,58.0,57.94,57.95,29000.0,30.6597,30.665,30.6332,30.6385,29000.0
2014-08-22 11:20:00,57.96,57.99,57.94,57.96,61000.0,30.6438,30.6597,30.6332,30.6438,61000.0
2014-08-22 11:30:00,57.97,58.01,57.94,57.98,37500.0,30.6491,30.6702,30.6332,30.6544,37500.0
2014-08-22 11:40:00,57.96,58.01,57.95,57.98,54900.0,30.6438,30.6702,30.6385,30.6544,54900.0
2014-08-22 11:50:00,57.98,58.03,57.97,57.98,53500.0,30.6544,30.6808,30.6491,30.6544,53500.0
2014-08-22 12:00:00,57.98,58.12,57.98,58.12,56400.0,30.6544,30.7284,30.6544,30.7284,56400.0
2014-08-22 12:10:00,58.13,58.18,58.08,58.08,61900.0,30.7337,30.7601,30.7073,30.7073,61900.0
2014-08-22 12:20:00,58.08,58.32,58.07,58.32,116800.0,30.7073,30.8341,30.702,30.8341,116800.0
2014-08-22 12:30:00,58.32,58.34,58.21,58.22,62800.0,30.8341,30.8447,30.776,30.7813,62800.0
2014-08-22 12:40:00,58.23,58.31,58.23,58.3,30400.0,30.7866,30.8289,30.7866,30.8236,30400.0
2014-08-22 12:50:00,58.3,58.35,58.25,58.27,41000.0,30.8236,30.85,30.7971,30.8077,41000.0
2014-08-22 13:00:00,58.27,58.28,58.18,58.25,37200.0,30.8077,30.813,30.7601,30.7971,37200.0
2014-08-22 13:10:00,58.25,58.3,58.21,58.29,35900.0,30.7971,30.8236,30.776,30.8183,35900.0
2014-08-22 13:20:00,58.3,58.38,58.29,58.37,27500.0,30.8236,30.8659,30.8183,30.8606,27500.0
2014-08-22 13:30:00,58.37,58.4,58.3,58.34,32600.0,30.8606,30.8764,30.8236,30.8447,32600.0
2014-08-22 13:40:00,58.34,58.4,58.32,58.37,32700.0,30.8447,30.8764,30.8341,30.8606,32700.0
2014-08-22 13:50:00,58.37,58.43,58.33,58.4,43400.0,30.8606,30.8923,30.8394,30.8764,43400.0
2014-08-22 14:00:00,58.41,58.47,58.4,58.47,50700.0,30.8817,30.9134,30.8764,30.9134,50700.0
2014-08-22 14:10:00,58.47,58.51,58.44,58.45,46400.0,30.9134,30.9346,30.8976,30.9029,46400.0
2014-08-22 14:20:00,58.45,58.51,58.43,58.48,44400.0,30.9029,30.9346,30.8923,30.9187,44400.0
2014-08-22 14:30:00,58.48,58.5,58.44,58.48,53400.0,30.9187,30.9293,30.8976,30.9187,53400.0
2014-08-22 14:40:00,58.48,58.56,58.47,58.54,53600.0,30.9187,30.961,30.9134,30.9505,53600.0
2014-08-22 14:50:00,58.55,58.61,58.55,58.58,76300.0,30.9557,30.9875,30.9557,30.9716,76300.0
2014-08-22 15:00:00,58.58,58.59,58.51,58.52,42000.0,30.9716,30.9769,30.9346,30.9399,42000.0
2014-08-22 15:10:00,58.53,58.63,58.53,58.59,83800.0,30.9452,30.998,30.9452,30.9769,83800.0
2014-08-22 15:20:00,58.59,58.6,58.5,58.53,43000.0,30.9769,30.9822,30.9293,30.9452,43000.0
2014-08-22 15:30:00,58.53,58.55,58.49,58.54,75300.0,30.9452,30.9557,30.924,30.9505,75300.0
2014-08-22 15:40:00,58.54,58.55,58.44,58.47,95300.0,30.9505,30.9557,30.8976,30.9134,95300.0
2014-08-22 15:50:00,58.48,58.55,58.46,58.49,164500.0,30.9187,30.9557,30.9082,30.924,164500.0
2014-08-25 09:30:00,58.71,58.83,58.62,58.73,53000.0,31.0403,31.1038,30.9928,31.0509,53000.0
2014-08-25 09:40:00,58.71,58.83,58.58,58.64,33500.0,31.0403,31.1038,30.9716,31.0033,33500.0
2014-08-25 09:50:00,58.66,58.77,58.64,58.65,26000.0,31.0139,31.0721,31.0033,31.0086,26000.0
2014-08-25 10:00:00,58.64,58.65,58.47,58.53,54800.0,31.0033,31.0086,30.9134,30.9452,54800.0
2014-08-25 10:10:00,58.51,58.52,58.43,58.51,53400.0,30.9346,30.9399,30.8923,30.9346,53400.0
2014-08-25 10:20:00,58.51,58.6,58.48,58.6,53300.0,30.9346,30.9822,30.9187,30.9822,53300.0
2014-08-25 10:30:00,58.59,58.71,58.59,58.65,41400.0,30.9769,31.0403,30.9769,31.0086,41400.0
2014-08-25 10:40:00,58.66,58.78,58.66,58.66,60600.0,31.0139,31.0773,31.0139,31.0139,60600.0
2014-08-25 10:50:00,58.66,58.77,58.65,58.76,42700.0,31.0139,31.0721,31.0086,31.0668,42700.0
2014-08-25 11:00:00,58.75,58.78,58.69,58.69,43400.0,31.0615,31.0773,31.0298,31.0298,43400.0
2014-08-25 11:10:00,58.7,58.79,58.66,58.78,36600.0,31.035,31.0826,31.0139,31.0773,36600.0
2014-08-25 11:20:00,58.78,58.81,58.75,58.81,27800.0,31.0773,31.0932,31.0615,31.0932,27800.0
2014-08-25 11:30:00,58.82,58.82,58.73,58.73,28900.0,31.0985,31.0985,31.0509,31.0509,28900.0
2014-08-25 11:40:00,58.72,58.74,58.67,58.68,32000.0,31.0456,31.0562,31.0192,31.0245,32000.0
2014-08-25 11:50:00,58.68,58.75,58.67,58.67,22200.0,31.0245,31.0615,31.0192,31.0192,22200.0
2014-08-25 12:00:00,58.68,58.73,58.67,58.67,37000.0,31.0245,31.0509,31.0192,31.0192,37000.0
2014-08-25 12:10:00,58.67,58.68,58.59,58.61,78500.0,31.0192,31.0245,30.9769,30.9875,78500.0
2014-08-25 12:20:00,58.61,58.62,58.55,58.57,68800.0,30.9875,30.9928,30.9557,30.9663,68800.0
2014-08-25 12:30:00,58.57,58.58,58.47,58.49,43800.0,30.9663,30.9716,30.9134,30.924,43800.0
2014-08-25 12:40:00,58.49,58.53,58.46,58.49,30400.0,30.924,30.9452,30.9082,30.924,30400.0
2014-08-25 12:50:00,58.48,58.51,58.44,58.47,33400.0,30.9187,30.9346,30.8976,30.9134,33400.0
2014-08-25 13:00:00,58.46,58.48,58.42,58.43,53500.0,30.9082,30.9187,30.887,30.8923,53500.0
2014-08-25 13:10:00,58.44,58.48,58.38,58.4,34000.0,30.8976,30.9187,30.8659,30.8764,34000.0
2014-08-25 13:20:00,58.41,58.5,58.41,58.41,36700.0,30.8817,30.9293,30.8817,30.8817,36700.0
2014-08-25 13:30:00,58.41,58.42,58.33,58.37,47300.0,30.8817,30.887,30.8394,30.8606,47300.0
2014-08-25 13:40:00,58.37,58.43,58.36,58.36,36800.0,30.8606,30.8923,30.8553,30.8553,36800.0
2014-08-25 13:50:00,58.37,58.38,58.33,58.35,29500.0,30.8606,30.8659,30.8394,30.85,29500.0
2014-08-25 14:00:00,58.35,58.35,58.22,58.27,86500.0,30.85,30.85,30.7813,30.8077,86500.0
2014-08-25 14:10:00,58.28,58.34,58.26,58.26,51500.0,30.813,30.8447,30.8024,30.8024,51500.0
2014-08-25 14:20:00,58.26,58.3,58.22,58.26,51300.0,30.8024,30.8236,30.7813,30.8024,51300.0
2014-08-25 14:30:00,58.25,58.38,58.23,58.34,27900.0,30.7971,30.8659,30.7866,30.8447,27900.0
2014-08-25 14:40:00,58.35,58.41,58.31,58.34,68300.0,30.85,30.8817,30.8289,30.8447,68300.0
2014-08-25 14:50:00,58.33,58.44,58.33,58.4,25200.0,30.8394,30.8976,30.8394,30.8764,25200.0
2014-08-25 15:00:00,58.41,58.47,58.41,58.44,49400.0,30.8817,30.9134,30.8817,30.8976,49400.0
2014-08-25 15:10:00,58.43,58.47,58.4,58.42,41300.0,30.8923,30.9134,30.8764,30.887,41300.0
2014-08-25 15:20:00,58.41,58.41,58.31,58.32,66700.0,30.8817,30.8817,30.8289,30.8341,66700.0
2014-08-25 15:30:00,58.32,58.38,58.32,58.38,92900.0,30.8341,30.8659,30.8341,30.8659,92900.0
2014-08-25 15:40:00,58.38,58.41,58.36,58.36,169400.0,30.8659,30.8817,30.8553,30.8553,169400.0
2014-08-25 15:50:00,58.37,58.42,58.29,58.33,542400.0,30.8606,30.887,30.8183,30.8394,542400.0
2014-08-26 09:30:00,58.63,58.8,58.43,58.56,112600.0,30.998,31.0879,30.8923,30.961,112600.0
2014-08-26 09:40:00,58.57,58.64,58.43,58.57,58900.0,30.9663,31.0033,30.8923,30.9663,58900.0
2014-08-26 09:50:00,58.58,58.64,58.5,58.54,67200.0,30.9716,31.0033,30.9293,30.9505,67200.0
2014-08-26 10:00:00,58.55,58.71,58.42,58.52,109400.0,30.9557,31.0403,30.887,30.9399,109400.0
2014-08-26 10:10:00,58.53,58.6,58.45,58.52,106300.0,30.9452,30.9822,30.9029,30.9399,106300.0
2014-08-26 10:20:00,58.52,58.62,58.46,58.62,84400.0,30.9399,30.9928,30.9082,30.9928,84400.0
2014-08-26 10:30:00,58.63,58.69,58.59,58.62,73000.0,30.998,31.0298,30.9769,30.9928,73000.0
2014-08-26 10:40:00,58.61,58.75,58.58,58.71,68700.0,30.9875,31.0615,30.9716,31.0403,68700.0
2014-08-26 10:50:00,58.7,58.76,58.66,58.74,43800.0,31.035,31.0668,31.0139,31.0562,43800.0
2014-08-26 11:00:00,58.75,58.76,58.69,58.74,60900.0,31.0615,31.0668,31.0298,31.0562,60900.0
2014-08-26 11:10:00,58.74,58.76,58.72,58.74,74700.0,31.0562,31.0668,31.0456,31.0562,74700.0
2014-08-26 11:20:00,58.74,58.75,58.65,58.66,64600.0,31.0562,31.0615,31.0086,31.0139,64600.0
2014-08-26 11:30:00,58.66,58.76,58.65,58.73,77800.0,31.0139,31.0668,31.0086,31.0509,77800.0
2014-08-26 11:40:00,58.73,58.77,58.67,58.67,51300.0,31.0509,31.0721,31.0192,31.0192,51300.0
2014-08-26 11:50:00,58.67,58.68,58.6,58.62,83400.0,31.0192,31.0245,30.9822,30.9928,83400.0
2014-08-26 12:00:00,58.61,58.65,58.56,58.63,31200.0,30.9875,31.0086,30.961,30.998,31200.0
2014-08-26 12:10:00,58.63,58.67,58.61,58.66,26700.0,30.998,31.0192,30.9875,31.0139,26700.0
2014-08-26 12:20:00,58.65,58.66,58.49,58.51,136000.0,31.0086,31.0139,30.924,30.9346,136000.0
2014-08-26 12:30:00,58.52,58.55,58.47,58.53,51300.0,30.9399,30.9557,30.9134,30.9452,51300.0
2014-08-26 12:40:00,58.53,58.62,58.46,58.52,56200.0,30.9452,30.9928,30.9082,30.9399,56200.0
2014-08-26 12:50:00,58.54,58.64,58.54,58.59,55700.0,30.9505,31.0033,30.9505,30.9769,55700.0
2014-08-26 13:00:00,58.6,58.66,58.59,58.62,49500.0,30.9822,31.0139,30.9769,30.9928,49500.0
2014-08-26 13:10:00,58.63,58.72,58.6,58.7,84800.0,30.998,31.0456,30.9822,31.035,84800.0
2014-08-26 13:20:00,58.71,58.72,58.68,58.7,106900.0,31.0403,31.0456,31.0245,31.035,106900.0
2014-08-26 13:30:00,58.71,58.81,58.7,58.79,54600.0,31.0403,31.0932,31.035,31.0826,54600.0
2014-08-26 13:40:00,58.78,58.83,58.77,58.79,42000.0,31.0773,31.1038,31.0721,31.0826,42000.0
2014-08-26 13:50:00,58.8,58.83,58.74,58.83,54300.0,31.0879,31.1038,31.0562,31.1038,54300.0
2014-08-26 14:00:00,58.83,58.91,58.79,58.88,62600.0,31.1038,31.1461,31.0826,31.1302,62600.0
2014-08-26 14:10:00,58.88,58.94,58.85,58.92,38800.0,31.1302,31.1619,31.1144,31.1514,38800.0
2014-08-26 14:20:00,58.92,58.94,58.82,58.9,95600.0,31.1514,31.1619,31.0985,31.1408,95600.0
2014-08-26 14:30:00,58.9,58.98,58.87,58.97,192400.0,31.1408,31.1831,31.1249,31.1778,192400.0
2014-08-26 14:40:00,58.97,58.99,58.94,58.97,65200.0,31.1778,31.1884,31.1619,31.1778,65200.0
2014-08-26 14:50:00,58.97,59.18,58.97,59.01,193000.0,31.1778,31.2888,31.1778,31.1989,193000.0
2014-08-26 15:00:00,59.0,59.04,58.94,58.99,83600.0,31.1937,31.2148,31.1619,31.1884,83600.0
2014-08-26 15:10:00,58.99,59.02,58.9,58.9,88300.0,31.1884,31.2042,31.1408,31.1408,88300.0
2014-08-26 15:20:00,58.91,58.97,58.86,58.9,125900.0,31.1461,31.1778,31.1196,31.1408,125900.0
2014-08-26 15:30:00,58.9,58.91,58.87,58.9,142400.0,31.1408,31.1461,31.1249,31.1408,142400.0
2014-08-26 15:40:00,58.9,58.97,58.88,58.89,312600.0,31.1408,31.1778,31.1302,31.1355,312600.0
2014-08-26 15:50:00,58.89,58.9,58.79,58.85,329900.0,31.1355,31.1408,31.0826,31.1144,329900.0
2014-08-27 09:30:00,58.75,58.84,58.57,58.59,76100.0,31.0615,31.1091,30.9663,30.9769,76100.0
2014-08-27 09:40:00,58.64,58.65,58.48,58.54,51900.0,31.0033,31.0086,30.9187,30.9505,51900.0
2014-08-27 09:50:00,58.54,58.57,58.4,58.44,39300.0,30.9505,30.9663,30.8764,30.8976,39300.0
2014-08-27 10:00:00,58.43,58.52,58.4,58.46,46600.0,30.8923,30.9399,30.8764,30.9082,46600.0
2014-08-27 10:10:00,58.47,58.56,58.44,58.48,45900.0,30.9134,30.961,30.8976,30.9187,45900.0
2014-08-27 10:20:00,58.49,58.63,58.48,58.54,34800.0,30.924,30.998,30.9187,30.9505,34800.0
2014-08-27 10:30:00,58.54,58.54,58.48,58.49,90400.0,30.9505,30.9505,30.9187,30.924,90400.0
2014-08-27 10:40:00,58.5,58.59,58.49,58.58,84400.0,30.9293,30.9769,30.924,30.9716,84400.0
2014-08-27 10:50:00,58.59,58.59,58.5,58.52,57500.0,30.9769,30.9769,30.9293,30.9399,57500.0
2014-08-27 11:00:00,58.52,58.7,58.52,58.67,39200.0,30.9399,31.035,30.9399,31.0192,39200.0
2014-08-27 11:10:00,58.67,58.79,58.66,58.78,36100.0,31.0192,31.0826,31.0139,31.0773,36100.0
2014-08-27 11:20:00,58.79,58.79,58.69,58.73,36600.0,31.0826,31.0826,31.0298,31.0509,36600.0
2014-08-27 11:30:00,58.73,58.73,58.65,58.67,30100.0,31.0509,31.0509,31.0086,31.0192,30100.0
2014-08-27 11:40:00,58.67,58.77,58.65,58.75,23900.0,31.0192,31.0721,31.0086,31.0615,23900.0
2014-08-27 11:50:00,58.74,58.82,58.71,58.81,41000.0,31.0562,31.0985,31.0403,31.0932,41000.0
2014-08-27 12:00:00,58.81,58.85,58.72,58.73,61200.0,31.0932,31.1144,31.0456,31.0509,61200.0
2014-08-27 12:10:00,58.74,58.87,58.74,58.83,54500.0,31.0562,31.1249,31.0562,31.1038,54500.0
2014-08-27 12:20:00,58.83,58.89,58.83,58.87,32700.0,31.1038,31.1355,31.1038,31.1249,32700.0
2014-08-27 12:30:00,58.87,58.9,58.86,58.89,30800.0,31.1249,31.1408,31.1196,31.1355,30800.0
2014-08-27 12:40:00,58.89,58.95,58.87,58.94,34300.0,31.1355,31.1672,31.1249,31.1619,34300.0
2014-08-27 12:50:00,58.94,58.94,58.89,58.91,20900.0,31.1619,31.1619,31.1355,31.1461,20900.0
2014-08-27 13:00:00,58.91,58.96,58.9,58.93,35600.0,31.1461,31.1725,31.1408,31.1567,35600.0
2014-08-27 13:10:00,58.93,58.94,58.9,58.9,17200.0,31.1567,31.1619,31.1408,31.1408,17200.0
2014-08-27 13:20:00,58.91,58.94,58.91,58.92,14900.0,31.1461,31.1619,31.1461,31.1514,14900.0
2014-08-27 13:30:00,58.92,58.93,58.91,58.92,21800.0,31.1514,31.1567,31.1461,31.1514,21800.0
2014-08-27 13:40:00,58.91,58.99,58.91,58.97,49500.0,31.1461,31.1884,31.1461,31.1778,49500.0
2014-08-27 13:50:00,58.96,59.09,58.96,59.08,77100.0,31.1725,31.2412,31.1725,31.236,77100.0
2014-08-27 14:00:00,59.09,59.11,59.02,59.04,81500.0,31.2412,31.2518,31.2042,31.2148,81500.0
2014-08-27 14:10:00,59.04,59.05,58.98,58.99,47100.0,31.2148,31.2201,31.1831,31.1884,47100.0
2014-08-27 14:20:00,58.99,59.06,58.98,59.05,57000.0,31.1884,31.2254,31.1831,31.2201,57000.0
2014-08-27 14:30:00,59.04,59.1,59.03,59.08,84300.0,31.2148,31.2465,31.2095,31.236,84300.0
2014-08-27 14:40:00,59.09,59.09,58.95,58.95,68900.0,31.2412,31.2412,31.1672,31.1672,68900.0
2014-08-27 14:50:00,58.94,59.02,58.93,58.94,53000.0,31.1619,31.2042,31.1567,31.1619,53000.0
2014-08-27 15:00:00,58.94,58.94,58.86,58.93,104100.0,31.1619,31.1619,31.1196,31.1567,104100.0
2014-08-27 15:10:00,58.92,58.98,58.9,58.98,73100.0,31.1514,31.1831,31.1408,31.1831,73100.0
2014-08-27 15:20:00,58.98,59.05,58.93,59.03,81000.0,31.1831,31.2201,31.1567,31.2095,81000.0
2014-08-27 15:30:00,59.03,59.04,58.99,59.03,72600.0,31.2095,31.2148,31.1884,31.2095,72600.0
2014-08-27 15:40:00,59.03,59.15,59.03,59.08,199500.0,31.2095,31.273,31.2095,31.236,199500.0
2014-08-27 15:50:00,59.09,59.14,59.08,59.11,309000.0,31.2412,31.2677,31.236,31.2518,309000.0
2014-08-28 09:30:00,59.01,59.06,58.7,58.82,81900.0,31.1989,31.2254,31.035,31.0985,81900.0
2014-08-28 09:40:00,58.84,59.03,58.82,59.0,64000.0,31.1091,31.2095,31.0985,31.1937,64000.0
2014-08-28 09:50:00,59.0,59.12,58.99,59.11,32800.0,31.1937,31.2571,31.1884,31.2518,32800.0
2014-08-28 10:00:00,59.09,59.16,59.02,59.16,37200.0,31.2412,31.2783,31.2042,31.2783,37200.0
2014-08-28 10:10:00,59.16,59.16,59.04,59.09,30700.0,31.2783,31.2783,31.2148,31.2412,30700.0
2014-08-28 10:20:00,59.09,59.12,59.08,59.1,31700.0,31.2412,31.2571,31.236,31.2465,31700.0
2014-08-28 10:30:00,59.11,59.17,59.1,59.16,44400.0,31.2518,31.2835,31.2465,31.2783,44400.0
2014-08-28 10:40:00,59.14,59.25,59.11,59.24,49200.0,31.2677,31.3258,31.2518,31.3206,49200.0
2014-08-28 10:50:00,59.23,59.28,59.18,59.28,30600.0,31.3153,31.3417,31.2888,31.3417,30600.0
2014-08-28 11:00:00,59.28,59.29,59.23,59.26,47100.0,31.3417,31.347,31.3153,31.3311,47100.0
2014-08-28 11:10:00,59.26,59.28,59.13,59.15,72900.0,31.3311,31.3417,31.2624,31.273,72900.0
2014-08-28 11:20:00,59.15,59.21,59.14,59.17,36600.0,31.273,31.3047,31.2677,31.2835,36600.0
2014-08-28 11:30:00,59.18,59.19,59.12,59.13,50100.0,31.2888,31.2941,31.2571,31.2624,50100.0
2014-08-28 11:40:00,59.14,59.15,59.09,59.1,23300.0,31.2677,31.273,31.2412,31.2465,23300.0
2014-08-28 11:50:00,59.1,59.14,59.09,59.11,22300.0,31.2465,31.2677,31.2412,31.2518,22300.0
2014-08-28 12:00:00,59.1,59.1,58.98,58.99,24300.0,31.2465,31.2465,31.1831,31.1884,24300.0
2014-08-28 12:10:00,58.98,59.03,58.92,59.01,57100.0,31.1831,31.2095,31.1514,31.1989,57100.0
2014-08-28 12:20:00,59.01,59.01,58.92,58.92,65800.0,31.1989,31.1989,31.1514,31.1514,65800.0
2014-08-28 12:30:00,58.92,58.92,58.85,58.86,25600.0,31.1514,31.1514,31.1144,31.1196,25600.0
2014-08-28 12:40:00,58.87,58.93,58.85,58.93,31500.0,31.1249,31.1567,31.1144,31.1567,31500.0
2014-08-28 12:50:00,58.93,58.93,58.83,58.84,84800.0,31.1567,31.1567,31.1038,31.1091,84800.0
2014-08-28 13:00:00,58.84,58.86,58.82,58.85,27900.0,31.1091,31.1196,31.0985,31.1144,27900.0
2014-08-28 13:10:00,58.85,58.91,58.84,58.85,23800.0,31.1144,31.1461,31.1091,31.1144,23800.0
2014-08-28 13:20:00,58.85,58.9,58.84,58.9,14100.0,31.1144,31.1408,31.1091,31.1408,14100.0
2014-08-28 13:30:00,58.89,58.89,58.82,58.83,23600.0,31.1355,31.1355,31.0985,31.1038,23600.0
2014-08-28 13:40:00,58.83,58.85,58.81,58.82,31100.0,31.1038,31.1144,31.0932,31.0985,31100.0
2014-08-28 13:50:00,58.83,58.84,58.81,58.82,17200.0,31.1038,31.1091,31.0932,31.0985,17200.0
2014-08-28 14:00:00,58.81,58.83,58.77,58.77,16800.0,31.0932,31.1038,31.0721,31.0721,16800.0
2014-08-28 14:10:00,58.78,58.84,58.76,58.84,41500.0,31.0773,31.1091,31.0668,31.1091,41500.0
2014-08-28 14:20:00,58.84,58.88,58.81,58.86,36700.0,31.1091,31.1302,31.0932,31.1196,36700.0
2014-08-28 14:30:00,58.85,58.88,58.84,58.87,20400.0,31.1144,31.1302,31.1091,31.1249,20400.0
2014-08-28 14:40:00,58.87,58.88,58.83,58.84,45800.0,31.1249,31.1302,31.1038,31.1091,45800.0
2014-08-28 14:50:00,58.84,58.85,58.81,58.82,36600.0,31.1091,31.1144,31.0932,31.0985,36600.0
2014-08-28 15:00:00,58.82,58.83,58.73,58.74,42200.0,31.0985,31.1038,31.0509,31.0562,42200.0
2014-08-28 15:10:00,58.74,58.79,58.73,58.76,66000.0,31.0562,31.0826,31.0509,31.0668,66000.0
2014-08-28 15:20:00,58.76,58.78,58.75,58.76,55500.0,31.0668,31.0773,31.0615,31.0668,55500.0
2014-08-28 15:30:00,58.76,58.84,58.76,58.83,63200.0,31.0668,31.1091,31.0668,31.1038,63200.0
2014-08-28 15:40:00,58.84,58.84,58.76,58.79,81200.0,31.1091,31.1091,31.0668,31.0826,81200.0
2014-08-28 15:50:00,58.79,58.8,58.73,58.78,179400.0,31.0826,31.0879,31.0509,31.0773,179400.0
2014-08-29 09:30:00,59.06,59.19,58.79,58.99,58200.0,31.2254,31.2941,31.0826,31.1884,58200.0
2014-08-29 09:40:00,59.0,59.13,58.98,58.99,66000.0,31.1937,31.2624,31.1831,31.1884,66000.0
2014-08-29 09:50:00,59.0,59.01,58.9,58.9,55900.0,31.1937,31.1989,31.1408,31.1408,55900.0
2014-08-29 10:00:00,58.91,58.94,58.8,58.82,41900.0,31.1461,31.1619,31.0879,31.0985,41900.0
2014-08-29 10:10:00,58.82,58.84,58.77,58.82,56400.0,31.0985,31.1091,31.0721,31.0985,56400.0
2014-08-29 10:20:00,58.81,59.0,58.79,58.95,54200.0,31.0932,31.1937,31.0826,31.1672,54200.0
2014-08-29 10:30:00,58.95,59.13,58.94,59.1,39700.0,31.1672,31.2624,31.1619,31.2465,39700.0
2014-08-29 10:40:00,59.1,59.19,59.03,59.19,91800.0,31.2465,31.2941,31.2095,31.2941,91800.0
2014-08-29 10:50:00,59.19,59.23,59.11,59.2,62400.0,31.2941,31.3153,31.2518,31.2994,62400.0
2014-08-29 11:00:00,59.21,59.22,59.14,59.18,37000.0,31.3047,31.31,31.2677,31.2888,37000.0
2014-08-29 11:10:00,59.18,59.18,59.09,59.11,41700.0,31.2888,31.2888,31.2412,31.2518,41700.0
2014-08-29 11:20:00,59.11,59.17,59.1,59.12,29200.0,31.2518,31.2835,31.2465,31.2571,29200.0
2014-08-29 11:30:00,59.12,59.18,59.12,59.15,34000.0,31.2571,31.2888,31.2571,31.273,34000.0
2014-08-29 11:40:00,59.16,59.17,59.09,59.1,43200.0,31.2783,31.2835,31.2412,31.2465,43200.0
2014-08-29 11:50:00,59.1,59.14,59.09,59.14,25300.0,31.2465,31.2677,31.2412,31.2677,25300.0
2014-08-29 12:00:00,59.14,59.17,59.09,59.11,38200.0,31.2677,31.2835,31.2412,31.2518,38200.0
2014-08-29 12:10:00,59.12,59.16,59.07,59.1,24000.0,31.2571,31.2783,31.2307,31.2465,24000.0
2014-08-29 12:20:00,59.1,59.11,59.03,59.03,21200.0,31.2465,31.2518,31.2095,31.2095,21200.0
2014-08-29 12:30:00,59.04,59.05,59.0,59.03,53100.0,31.2148,31.2201,31.1937,31.2095,53100.0
2014-08-29 12:40:00,59.02,59.03,58.98,59.02,29100.0,31.2042,31.2095,31.1831,31.2042,29100.0
2014-08-29 12:50:00,59.03,59.15,59.02,59.13,34500.0,31.2095,31.273,31.2042,31.2624,34500.0
2014-08-29 13:00:00,59.14,59.31,59.12,59.31,55200.0,31.2677,31.3576,31.2571,31.3576,55200.0
2014-08-29 13:10:00,59.3,59.31,59.26,59.28,25300.0,31.3523,31.3576,31.3311,31.3417,25300.0
2014-08-29 13:20:00,59.27,59.29,59.24,59.29,29900.0,31.3364,31.347,31.3206,31.347,29900.0
2014-08-29 13:30:00,59.29,59.39,59.24,59.38,49200.0,31.347,31.3999,31.3206,31.3946,49200.0
2014-08-29 13:40:00,59.39,59.39,59.32,59.35,26900.0,31.3999,31.3999,31.3628,31.3787,26900.0
2014-08-29 13:50:00,59.35,59.4,59.32,59.37,32200.0,31.3787,31.4051,31.3628,31.3893,32200.0
2014-08-29 14:00:00,59.37,59.4,59.35,59.39,28900.0,31.3893,31.4051,31.3787,31.3999,28900.0
2014-08-29 14:10:00,59.4,59.41,59.36,59.37,30900.0,31.4051,31.4104,31.384,31.3893,30900.0
2014-08-29 14:20:00,59.37,59.41,59.35,59.38,25100.0,31.3893,31.4104,31.3787,31.3946,25100.0
2014-08-29 14:30:00,59.38,59.38,59.34,59.36,33300.0,31.3946,31.3946,31.3734,31.384,33300.0
2014-08-29 14:40:00,59.35,59.41,59.31,59.41,61700.0,31.3787,31.4104,31.3576,31.4104,61700.0
2014-08-29 14:50:00,59.41,59.43,59.38,59.4,62100.0,31.4104,31.421,31.3946,31.4051,62100.0
2014-08-29 15:00:00,59.4,59.43,59.35,59.37,33900.0,31.4051,31.421,31.3787,31.3893,33900.0
2014-08-29 15:10:00,59.36,59.41,59.34,59.36,53100.0,31.384,31.4104,31.3734,31.384,53100.0
2014-08-29 15:20:00,59.36,59.36,59.27,59.29,63100.0,31.384,31.384,31.3364,31.347,63100.0
2014-08-29 15:30:00,59.28,59.32,59.27,59.3,95800.0,31.3417,31.3628,31.3364,31.3523,95800.0
2014-08-29 15:40:00,59.3,59.39,59.27,59.35,148000.0,31.3523,31.3999,31.3364,31.3787,148000.0
2014-08-29 15:50:00,59.35,59.46,59.34,59.43,291400.0,31.3787,31.4369,31.3734,31.421,291400.0
2014-09-02 09:30:00,59.32,59.38,58.97,59.04,86400.0,31.3628,31.3946,31.1778,31.2148,86400.0
2014-09-02 09:40:00,59.03,59.21,59.03,59.06,44600.0,31.2095,31.3047,31.2095,31.2254,44600.0
2014-09-02 09:50:00,59.08,59.1,58.94,59.0,36400.0,31.236,31.2465,31.1619,31.1937,36400.0
2014-09-02 10:00:00,58.99,59.05,58.9,59.04,74300.0,31.1884,31.2201,31.1408,31.2148,74300.0
2014-09-02 10:10:00,59.04,59.27,59.02,59.27,114500.0,31.2148,31.3364,31.2042,31.3364,114500.0
2014-09-02 10:20:00,59.27,59.4,59.24,59.38,117600.0,31.3364,31.4051,31.3206,31.3946,117600.0
2014-09-02 10:30:00,59.38,59.68,59.34,59.67,197700.0,31.3946,31.5532,31.3734,31.5479,197700.0
2014-09-02 10:40:00,59.67,59.67,59.58,59.63,98500.0,31.5479,31.5479,31.5003,31.5267,98500.0
2014-09-02 10:50:00,59.62,59.63,59.51,59.55,224800.0,31.5215,31.5267,31.4633,31.4844,224800.0
2014-09-02 11:00:00,59.55,59.58,59.51,59.57,118000.0,31.4844,31.5003,31.4633,31.495,118000.0
2014-09-02 11:10:00,59.56,59.57,59.46,59.48,62800.0,31.4897,31.495,31.4369,31.4474,62800.0
2014-09-02 11:20:00,59.47,59.54,59.47,59.54,77200.0,31.4422,31.4792,31.4422,31.4792,77200.0
2014-09-02 11:30:00,59.54,59.66,59.53,59.65,83600.0,31.4792,31.5426,31.4739,31.5373,83600.0
2014-09-02 11:40:00,59.65,59.77,59.59,59.6,189800.0,31.5373,31.6008,31.5056,31.5109,189800.0
2014-09-02 11:50:00,59.59,59.61,59.38,59.4,103700.0,31.5056,31.5162,31.3946,31.4051,103700.0
2014-09-02 12:00:00,59.4,59.44,59.3,59.32,105800.0,31.4051,31.4263,31.3523,31.3628,105800.0
2014-09-02 12:10:00,59.32,59.39,59.3,59.36,36300.0,31.3628,31.3999,31.3523,31.384,36300.0
2014-09-02 12:20:00,59.37,59.37,59.23,59.25,63300.0,31.3893,31.3893,31.3153,31.3258,63300.0
2014-09-02 12:30:00,59.25,59.25,59.19,59.25,49600.0,31.3258,31.3258,31.2941,31.3258,49600.0
2014-09-02 12:40:00,59.24,59.25,59.18,59.19,53200.0,31.3206,31.3258,31.2888,31.2941,53200.0
2014-09-02 12:50:00,59.19,59.19,59.11,59.12,99000.0,31.2941,31.2941,31.2518,31.2571,99000.0
2014-09-02 13:00:00,59.12,59.18,59.12,59.18,88100.0,31.2571,31.2888,31.2571,31.2888,88100.0
2014-09-02 13:10:00,59.18,59.21,59.18,59.19,129400.0,31.2888,31.3047,31.2888,31.2941,129400.0
2014-09-02 13:20:00,59.2,59.2,59.17,59.2,58100.0,31.2994,31.2994,31.2835,31.2994,58100.0
2014-09-02 13:30:00,59.2,59.33,59.2,59.24,128300.0,31.2994,31.3681,31.2994,31.3206,128300.0
2014-09-02 13:40:00,59.24,59.26,59.23,59.26,66500.0,31.3206,31.3311,31.3153,31.3311,66500.0
2014-09-02 13:50:00,59.25,59.42,59.25,59.42,108000.0,31.3258,31.4157,31.3258,31.4157,108000.0
2014-09-02 14:00:00,59.42,59.43,59.32,59.35,42700.0,31.4157,31.421,31.3628,31.3787,42700.0
2014-09-02 14:10:00,59.34,59.4,59.33,59.4,36300.0,31.3734,31.4051,31.3681,31.4051,36300.0
2014-09-02 14:20:00,59.4,59.42,59.37,59.4,42200.0,31.4051,31.4157,31.3893,31.4051,42200.0
2014-09-02 14:30:00,59.39,59.4,59.32,59.33,115100.0,31.3999,31.4051,31.3628,31.3681,115100.0
2014-09-02 14:40:00,59.32,59.34,59.29,59.33,114700.0,31.3628,31.3734,31.347,31.3681,114700.0
2014-09-02 14:50:00,59.33,59.45,59.3,59.44,84400.0,31.3681,31.4316,31.3523,31.4263,84400.0
2014-09-02 15:00:00,59.44,59.49,59.41,59.44,38300.0,31.4263,31.4527,31.4104,31.4263,38300.0
2014-09-02 15:10:00,59.44,59.44,59.34,59.35,96800.0,31.4263,31.4263,31.3734,31.3787,96800.0
2014-09-02 15:20:00,59.35,59.36,59.31,59.34,61100.0,31.3787,31.384,31.3576,31.3734,61100.0
2014-09-02 15:30:00,59.34,59.35,59.28,59.29,118200.0,31.3734,31.3787,31.3417,31.347,118200.0
2014-09-02 15:40:00,59.3,59.32,59.26,59.27,242000.0,31.3523,31.3628,31.3311,31.3364,242000.0
2014-09-02 15:50:00,59.28,59.3,59.24,59.29,240600.0,31.3417,31.3523,31.3206,31.347,240600.0
2014-09-03 09:30:00,59.66,59.66,59.36,59.36,258100.0,31.5426,31.5426,31.384,31.384,258100.0
2014-09-03 09:40:00,59.36,59.41,59.06,59.14,126400.0,31.384,31.4104,31.2254,31.2677,126400.0
2014-09-03 09:50:00,59.14,59.18,59.04,59.05,62300.0,31.2677,31.2888,31.2148,31.2201,62300.0
2014-09-03 10:00:00,59.05,59.26,59.05,59.26,108200.0,31.2201,31.3311,31.2201,31.3311,108200.0
2014-09-03 10:10:00,59.25,59.37,59.19,59.32,76900.0,31.3258,31.3893,31.2941,31.3628,76900.0
2014-09-03 10:20:00,59.32,59.39,59.08,59.19,120300.0,31.3628,31.3999,31.236,31.2941,120300.0
2014-09-03 10:30:00,59.21,59.26,59.14,59.23,47900.0,31.3047,31.3311,31.2677,31.3153,47900.0
2014-09-03 10:40:00,59.22,59.26,59.21,59.25,43900.0,31.31,31.3311,31.3047,31.3258,43900.0
2014-09-03 10:50:00,59.26,59.26,59.2,59.21,34500.0,31.3311,31.3311,31.2994,31.3047,34500.0
2014-09-03 11:00:00,59.21,59.24,59.16,59.18,47800.0,31.3047,31.3206,31.2783,31.2888,47800.0
2014-09-03 11:10:00,59.17,59.23,59.15,59.15,37600.0,31.2835,31.3153,31.273,31.273,37600.0
2014-09-03 11:20:00,59.16,59.18,59.11,59.12,52600.0,31.2783,31.2888,31.2518,31.2571,52600.0
2014-09-03 11:30:00,59.13,59.22,59.11,59.18,25600.0,31.2624,31.31,31.2518,31.2888,25600.0
2014-09-03 11:40:00,59.18,59.21,59.1,59.15,42100.0,31.2888,31.3047,31.2465,31.273,42100.0
2014-09-03 11:50:00,59.16,59.19,59.1,59.1,26000.0,31.2783,31.2941,31.2465,31.2465,26000.0
2014-09-03 12:00:00,59.12,59.15,59.09,59.11,19700.0,31.2571,31.273,31.2412,31.2518,19700.0
2014-09-03 12:10:00,59.1,59.16,59.09,59.15,17100.0,31.2465,31.2783,31.2412,31.273,17100.0
2014-09-03 12:20:00,59.16,59.2,59.15,59.17,20300.0,31.2783,31.2994,31.273,31.2835,20300.0
2014-09-03 12:30:00,59.18,59.23,59.17,59.21,44200.0,31.2888,31.3153,31.2835,31.3047,44200.0
2014-09-03 12:40:00,59.22,59.25,59.2,59.22,29700.0,31.31,31.3258,31.2994,31.31,29700.0
2014-09-03 12:50:00,59.23,59.25,59.21,59.21,25500.0,31.3153,31.3258,31.3047,31.3047,25500.0
2014-09-03 13:00:00,59.21,59.26,59.19,59.22,23300.0,31.3047,31.3311,31.2941,31.31,23300.0
2014-09-03 13:10:00,59.22,59.26,59.21,59.23,17100.0,31.31,31.3311,31.3047,31.3153,17100.0
2014-09-03 13:20:00,59.22,59.23,59.16,59.17,32800.0,31.31,31.3153,31.2783,31.2835,32800.0
2014-09-03 13:30:00,59.18,59.19,59.12,59.12,42400.0,31.2888,31.2941,31.2571,31.2571,42400.0
2014-09-03 13:40:00,59.13,59.14,59.1,59.1,25800.0,31.2624,31.2677,31.2465,31.2465,25800.0
2014-09-03 13:50:00,59.11,59.16,59.09,59.16,41100.0,31.2518,31.2783,31.2412,31.2783,41100.0
2014-09-03 14:00:00,59.16,59.21,59.14,59.2,37000.0,31.2783,31.3047,31.2677,31.2994,37000.0
2014-09-03 14:10:00,59.19,59.27,59.18,59.26,49700.0,31.2941,31.3364,31.2888,31.3311,49700.0
2014-09-03 14:20:00,59.26,59.32,59.26,59.31,35500.0,31.3311,31.3628,31.3311,31.3576,35500.0
2014-09-03 14:30:00,59.32,59.33,59.27,59.28,34900.0,31.3628,31.3681,31.3364,31.3417,34900.0
2014-09-03 14:40:00,59.27,59.28,59.2,59.21,25100.0,31.3364,31.3417,31.2994,31.3047,25100.0
2014-09-03 14:50:00,59.21,59.27,59.18,59.25,109700.0,31.3047,31.3364,31.2888,31.3258,109700.0
2014-09-03 15:00:00,59.24,59.29,59.23,59.29,85800.0,31.3206,31.347,31.3153,31.347,85800.0
2014-09-03 15:10:00,59.3,59.35,59.27,59.35,50500.0,31.3523,31.3787,31.3364,31.3787,50500.0
2014-09-03 15:20:00,59.33,59.35,59.29,59.31,68700.0,31.3681,31.3787,31.347,31.3576,68700.0
2014-09-03 15:30:00,59.32,59.33,59.24,59.28,70300.0,31.3628,31.3681,31.3206,31.3417,70300.0
2014-09-03 15:40:00,59.27,59.28,59.22,59.23,97300.0,31.3364,31.3417,31.31,31.3153,97300.0
2014-09-03 15:50:00,59.23,59.29,59.23,59.27,233900.0,31.3153,31.347,31.3153,31.3364,233900.0
2014-09-04 09:30:00,59.34,59.4,58.95,58.96,92100.0,31.3734,31.4051,31.1672,31.1725,92100.0
2014-09-04 09:40:00,58.97,59.19,58.93,59.05,68200.0,31.1778,31.2941,31.1567,31.2201,68200.0
2014-09-04 09:50:00,59.07,59.22,59.04,59.19,55500.0,31.2307,31.31,31.2148,31.2941,55500.0
2014-09-04 10:00:00,59.2,59.21,59.16,59.21,27900.0,31.2994,31.3047,31.2783,31.3047,27900.0
2014-09-04 10:10:00,59.21,59.21,59.14,59.16,83200.0,31.3047,31.3047,31.2677,31.2783,83200.0
2014-09-04 10:20:00,59.15,59.18,59.15,59.16,76000.0,31.273,31.2888,31.273,31.2783,76000.0
2014-09-04 10:30:00,59.16,59.47,59.15,59.46,76200.0,31.2783,31.4422,31.273,31.4369,76200.0
2014-09-04 10:40:00,59.47,59.61,59.45,59.6,49600.0,31.4422,31.5162,31.4316,31.5109,49600.0
2014-09-04 10:50:00,59.58,59.67,59.58,59.67,33600.0,31.5003,31.5479,31.5003,31.5479,33600.0
2014-09-04 11:00:00,59.65,59.71,59.56,59.58,52500.0,31.5373,31.569,31.4897,31.5003,52500.0
2014-09-04 11:10:00,59.59,59.61,59.55,59.57,142500.0,31.5056,31.5162,31.4844,31.495,142500.0
2014-09-04 11:20:00,59.57,59.57,59.42,59.43,36400.0,31.495,31.495,31.4157,31.421,36400.0
2014-09-04 11:30:00,59.43,59.45,59.35,59.38,39800.0,31.421,31.4316,31.3787,31.3946,39800.0
2014-09-04 11:40:00,59.38,59.43,59.31,59.33,34400.0,31.3946,31.421,31.3576,31.3681,34400.0
2014-09-04 11:50:00,59.33,59.44,59.33,59.36,38000.0,31.3681,31.4263,31.3681,31.384,38000.0
2014-09-04 12:00:00,59.35,59.52,59.35,59.52,56800.0,31.3787,31.4686,31.3787,31.4686,56800.0
2014-09-04 12:10:00,59.52,59.52,59.43,59.45,39500.0,31.4686,31.4686,31.421,31.4316,39500.0
2014-09-04 12:20:00,59.44,59.47,59.35,59.4,44500.0,31.4263,31.4422,31.3787,31.4051,44500.0
2014-09-04 12:30:00,59.38,59.41,59.35,59.4,31500.0,31.3946,31.4104,31.3787,31.4051,31500.0
2014-09-04 12:40:00,59.39,59.56,59.39,59.51,57700.0,31.3999,31.4897,31.3999,31.4633,57700.0
2014-09-04 12:50:00,59.52,59.58,59.51,59.57,49100.0,31.4686,31.5003,31.4633,31.495,49100.0
2014-09-04 13:00:00,59.57,59.57,59.51,59.53,52200.0,31.495,31.495,31.4633,31.4739,52200.0
2014-09-04 13:10:00,59.54,59.54,59.47,59.48,29500.0,31.4792,31.4792,31.4422,31.4474,29500.0
2014-09-04 13:20:00,59.49,59.51,59.47,59.5,40700.0,31.4527,31.4633,31.4422,31.458,40700.0
2014-09-04 13:30:00,59.5,59.51,59.41,59.43,46100.0,31.458,31.4633,31.4104,31.421,46100.0
2014-09-04 13:40:00,59.42,59.46,59.38,59.38,38700.0,31.4157,31.4369,31.3946,31.3946,38700.0
2014-09-04 13:50:00,59.38,59.41,59.37,59.38,37100.0,31.3946,31.4104,31.3893,31.3946,37100.0
2014-09-04 14:00:00,59.37,59.44,59.36,59.41,44100.0,31.3893,31.4263,31.384,31.4104,44100.0
2014-09-04 14:10:00,59.42,59.42,59.36,59.39,32300.0,31.4157,31.4157,31.384,31.3999,32300.0
2014-09-04 14:20:00,59.38,59.39,59.32,59.36,36300.0,31.3946,31.3999,31.3628,31.384,36300.0
2014-09-04 14:30:00,59.35,59.35,59.21,59.21,55300.0,31.3787,31.3787,31.3047,31.3047,55300.0
2014-09-04 14:40:00,59.2,59.21,59.09,59.1,65800.0,31.2994,31.3047,31.2412,31.2465,65800.0
2014-09-04 14:50:00,59.1,59.1,58.92,58.92,120300.0,31.2465,31.2465,31.1514,31.1514,120300.0
2014-09-04 15:00:00,58.93,58.93,58.73,58.73,172400.0,31.1567,31.1567,31.0509,31.0509,172400.0
2014-09-04 15:10:00,58.73,58.74,58.61,58.64,70900.0,31.0509,31.0562,30.9875,31.0033,70900.0
2014-09-04 15:20:00,58.63,58.67,58.49,58.65,168000.0,30.998,31.0192,30.924,31.0086,168000.0
2014-09-04 15:30:00,58.66,58.68,58.6,58.62,186900.0,31.0139,31.0245,30.9822,30.9928,186900.0
2014-09-04 15:40:00,58.61,58.69,58.53,58.63,275600.0,30.9875,31.0298,30.9452,30.998,275600.0
2014-09-04 15:50:00,58.64,58.65,58.61,58.64,340500.0,31.0033,31.0086,30.9875,31.0033,340500.0
2014-09-05 09:30:00,58.72,58.86,58.65,58.76,119900.0,31.0456,31.1196,31.0086,31.0668,119900.0
2014-09-05 09:40:00,58.79,58.79,58.44,58.57,93900.0,31.0826,31.0826,30.8976,30.9663,93900.0
2014-09-05 09:50:00,58.55,58.55,58.41,58.45,61500.0,30.9557,30.9557,30.8817,30.9029,61500.0
2014-09-05 10:00:00,58.46,58.65,58.46,58.54,91600.0,30.9082,31.0086,30.9082,30.9505,91600.0
2014-09-05 10:10:00,58.54,58.6,58.27,58.27,162200.0,30.9505,30.9822,30.8077,30.8077,162200.0
2014-09-05 10:20:00,58.27,58.5,58.2,58.5,139200.0,30.8077,30.9293,30.7707,30.9293,139200.0
2014-09-05 10:30:00,58.49,58.68,58.46,58.62,104600.0,30.924,31.0245,30.9082,30.9928,104600.0
2014-09-05 10:40:00,58.62,58.64,58.53,58.58,45600.0,30.9928,31.0033,30.9452,30.9716,45600.0
2014-09-05 10:50:00,58.57,58.75,58.55,58.62,51400.0,30.9663,31.0615,30.9557,30.9928,51400.0
2014-09-05 11:00:00,58.63,58.93,58.63,58.86,93300.0,30.998,31.1567,30.998,31.1196,93300.0
2014-09-05 11:10:00,58.86,58.86,58.73,58.73,36200.0,31.1196,31.1196,31.0509,31.0509,36200.0
2014-09-05 11:20:00,58.73,58.82,58.72,58.82,59900.0,31.0509,31.0985,31.0456,31.0985,59900.0
2014-09-05 11:30:00,58.83,58.86,58.79,58.83,39300.0,31.1038,31.1196,31.0826,31.1038,39300.0
2014-09-05 11:40:00,58.83,58.92,58.82,58.84,45300.0,31.1038,31.1514,31.0985,31.1091,45300.0
2014-09-05 11:50:00,58.85,58.93,58.83,58.89,34600.0,31.1144,31.1567,31.1038,31.1355,34600.0
2014-09-05 12:00:00,58.9,58.93,58.85,58.89,21300.0,31.1408,31.1567,31.1144,31.1355,21300.0
2014-09-05 12:10:00,58.89,58.9,58.84,58.86,22600.0,31.1355,31.1408,31.1091,31.1196,22600.0
2014-09-05 12:20:00,58.85,58.91,58.83,58.9,18300.0,31.1144,31.1461,31.1038,31.1408,18300.0
2014-09-05 12:30:00,58.9,58.99,58.9,58.94,29400.0,31.1408,31.1884,31.1408,31.1619,29400.0
2014-09-05 12:40:00,58.94,58.97,58.9,58.93,28600.0,31.1619,31.1778,31.1408,31.1567,28600.0
2014-09-05 12:50:00,58.92,58.94,58.87,58.88,28600.0,31.1514,31.1619,31.1249,31.1302,28600.0
2014-09-05 13:00:00,58.88,58.97,58.84,58.96,53600.0,31.1302,31.1778,31.1091,31.1725,53600.0
2014-09-05 13:10:00,58.96,58.97,58.93,58.97,24800.0,31.1725,31.1778,31.1567,31.1778,24800.0
2014-09-05 13:20:00,58.97,58.99,58.94,58.98,30000.0,31.1778,31.1884,31.1619,31.1831,30000.0
2014-09-05 13:30:00,58.98,59.03,58.97,59.0,33000.0,31.1831,31.2095,31.1778,31.1937,33000.0
2014-09-05 13:40:00,59.01,59.06,59.0,59.05,22400.0,31.1989,31.2254,31.1937,31.2201,22400.0
2014-09-05 13:50:00,59.05,59.11,59.04,59.11,24300.0,31.2201,31.2518,31.2148,31.2518,24300.0
2014-09-05 14:00:00,59.1,59.17,59.07,59.11,45100.0,31.2465,31.2835,31.2307,31.2518,45100.0
2014-09-05 14:10:00,59.11,59.15,59.09,59.1,51800.0,31.2518,31.273,31.2412,31.2465,51800.0
2014-09-05 14:20:00,59.11,59.16,59.11,59.15,33900.0,31.2518,31.2783,31.2518,31.273,33900.0
2014-09-05 14:30:00,59.16,59.16,59.13,59.14,16600.0,31.2783,31.2783,31.2624,31.2677,16600.0
2014-09-05 14:40:00,59.14,59.15,59.1,59.11,51300.0,31.2677,31.273,31.2465,31.2518,51300.0
2014-09-05 14:50:00,59.1,59.1,58.97,59.0,64200.0,31.2465,31.2465,31.1778,31.1937,64200.0
2014-09-05 15:00:00,59.0,59.04,58.98,59.03,49700.0,31.1937,31.2148,31.1831,31.2095,49700.0
2014-09-05 15:10:00,59.03,59.03,58.98,58.98,35800.0,31.2095,31.2095,31.1831,31.1831,35800.0
2014-09-05 15:20:00,58.99,58.99,58.88,58.88,69400.0,31.1884,31.1884,31.1302,31.1302,69400.0
2014-09-05 15:30:00,58.88,58.99,58.88,58.98,77800.0,31.1302,31.1884,31.1302,31.1831,77800.0
2014-09-05 15:40:00,58.99,59.09,58.98,59.04,133600.0,31.1884,31.2412,31.1831,31.2148,133600.0
2014-09-05 15:50:00,59.05,59.13,59.04,59.11,313900.0,31.2201,31.2624,31.2148,31.2518,313900.0
2014-09-08 09:30:00,58.8,58.8,58.39,58.45,190800.0,31.0879,31.0879,30.8712,30.9029,190800.0
2014-09-08 09:40:00,58.45,58.46,58.12,58.2,141200.0,30.9029,30.9082,30.7284,30.7707,141200.0
2014-09-08 09:50:00,58.2,58.47,58.2,58.4,158300.0,30.7707,30.9134,30.7707,30.8764,158300.0
2014-09-08 10:00:00,58.41,58.43,58.34,58.39,107400.0,30.8817,30.8923,30.8447,30.8712,107400.0
2014-09-08 10:10:00,58.39,58.39,58.24,58.24,111300.0,30.8712,30.8712,30.7918,30.7918,111300.0
2014-09-08 10:20:00,58.25,58.28,58.17,58.27,127600.0,30.7971,30.813,30.7548,30.8077,127600.0
2014-09-08 10:30:00,58.27,58.38,58.23,58.23,111500.0,30.8077,30.8659,30.7866,30.7866,111500.0
2014-09-08 10:40:00,58.24,58.26,58.22,58.25,86300.0,30.7918,30.8024,30.7813,30.7971,86300.0
2014-09-08 10:50:00,58.25,58.39,58.23,58.39,89300.0,30.7971,30.8712,30.7866,30.8712,89300.0
2014-09-08 11:00:00,58.39,58.49,58.37,58.49,134700.0,30.8712,30.924,30.8606,30.924,134700.0
2014-09-08 11:10:00,58.49,58.49,58.4,58.41,73900.0,30.924,30.924,30.8764,30.8817,73900.0
2014-09-08 11:20:00,58.41,58.7,58.41,58.62,135500.0,30.8817,31.035,30.8817,30.9928,135500.0
2014-09-08 11:30:00,58.62,58.62,58.46,58.47,60600.0,30.9928,30.9928,30.9082,30.9134,60600.0
2014-09-08 11:40:00,58.46,58.48,58.38,58.38,70200.0,30.9082,30.9187,30.8659,30.8659,70200.0
2014-09-08 11:50:00,58.39,58.39,58.16,58.17,135700.0,30.8712,30.8712,30.7495,30.7548,135700.0
2014-09-08 12:00:00,58.16,58.21,58.15,58.19,66600.0,30.7495,30.776,30.7443,30.7654,66600.0
2014-09-08 12:10:00,58.2,58.2,58.12,58.13,65200.0,30.7707,30.7707,30.7284,30.7337,65200.0
2014-09-08 12:20:00,58.13,58.13,58.07,58.1,73800.0,30.7337,30.7337,30.702,30.7178,73800.0
2014-09-08 12:30:00,58.11,58.19,58.07,58.15,66700.0,30.7231,30.7654,30.702,30.7443,66700.0
2014-09-08 12:40:00,58.15,58.21,58.13,58.17,57500.0,30.7443,30.776,30.7337,30.7548,57500.0
2014-09-08 12:50:00,58.17,58.27,58.15,58.25,61000.0,30.7548,30.8077,30.7443,30.7971,61000.0
2014-09-08 13:00:00,58.25,58.4,58.23,58.39,82400.0,30.7971,30.8764,30.7866,30.8712,82400.0
2014-09-08 13:10:00,58.39,58.41,58.26,58.26,76800.0,30.8712,30.8817,30.8024,30.8024,76800.0
2014-09-08 13:20:00,58.25,58.28,58.14,58.14,149200.0,30.7971,30.813,30.739,30.739,149200.0
2014-09-08 13:30:00,58.15,58.18,58.04,58.13,101700.0,30.7443,30.7601,30.6861,30.7337,101700.0
2014-09-08 13:40:00,58.12,58.13,58.0,58.0,83600.0,30.7284,30.7337,30.665,30.665,83600.0
2014-09-08 13:50:00,58.01,58.02,57.9,57.9,123200.0,30.6702,30.6755,30.6121,30.6121,123200.0
2014-09-08 14:00:00,57.91,57.95,57.86,57.93,132700.0,30.6174,30.6385,30.5909,30.6279,132700.0
2014-09-08 14:10:00,57.92,57.96,57.86,57.96,108400.0,30.6227,30.6438,30.5909,30.6438,108400.0
2014-09-08 14:20:00,57.96,57.97,57.89,57.91,108500.0,30.6438,30.6491,30.6068,30.6174,108500.0
2014-09-08 14:30:00,57.9,58.01,57.89,57.89,212800.0,30.6121,30.6702,30.6068,30.6068,212800.0
2014-09-08 14:40:00,57.89,57.94,57.84,57.86,112200.0,30.6068,30.6332,30.5804,30.5909,112200.0
2014-09-08 14:50:00,57.87,57.92,57.84,57.84,63300.0,30.5962,30.6227,30.5804,30.5804,63300.0
2014-09-08 15:00:00,57.85,57.96,57.84,57.95,134000.0,30.5856,30.6438,30.5804,30.6385,134000.0
2014-09-08 15:10:00,57.95,58.1,57.94,58.02,160600.0,30.6385,30.7178,30.6332,30.6755,160600.0
2014-09-08 15:20:00,58.03,58.04,57.95,57.95,117900.0,30.6808,30.6861,30.6385,30.6385,117900.0
2014-09-08 15:30:00,57.96,58.08,57.95,58.02,267200.0,30.6438,30.7073,30.6385,30.6755,267200.0
2014-09-08 15:40:00,58.01,58.06,57.97,58.04,226200.0,30.6702,30.6967,30.6491,30.6861,226200.0
2014-09-08 15:50:00,58.04,58.12,57.96,57.96,699700.0,30.6861,30.7284,30.6438,30.6438,699700.0
2014-09-09 09:30:00,58.0,58.07,57.68,57.83,149100.0,30.665,30.702,30.4958,30.5751,149100.0
2014-09-09 09:40:00,57.84,58.04,57.79,57.95,183500.0,30.5804,30.6861,30.5539,30.6385,183500.0
2014-09-09 09:50:00,57.95,58.05,57.86,57.86,108300.0,30.6385,30.6914,30.5909,30.5909,108300.0
2014-09-09 10:00:00,57.86,58.03,57.79,58.0,102700.0,30.5909,30.6808,30.5539,30.665,102700.0
2014-09-09 10:10:00,58.0,58.0,57.73,57.78,91600.0,30.665,30.665,30.5222,30.5486,91600.0
2014-09-09 10:20:00,57.77,57.86,57.67,57.86,78700.0,30.5434,30.5909,30.4905,30.5909,78700.0
2014-09-09 10:30:00,57.86,57.88,57.58,57.6,83500.0,30.5909,30.6015,30.4429,30.4535,83500.0
2014-09-09 10:40:00,57.59,57.81,57.57,57.77,94400.0,30.4482,30.5645,30.4376,30.5434,94400.0
2014-09-09 10:50:00,57.77,57.99,57.75,57.98,117600.0,30.5434,30.6597,30.5328,30.6544,117600.0
2014-09-09 11:00:00,57.98,58.01,57.96,58.01,80700.0,30.6544,30.6702,30.6438,30.6702,80700.0
2014-09-09 11:10:00,58.01,58.08,57.87,57.87,94400.0,30.6702,30.7073,30.5962,30.5962,94400.0
2014-09-09 11:20:00,57.86,57.97,57.83,57.96,70500.0,30.5909,30.6491,30.5751,30.6438,70500.0
2014-09-09 11:30:00,57.97,58.0,57.83,57.84,80600.0,30.6491,30.665,30.5751,30.5804,80600.0
2014-09-09 11:40:00,57.85,57.89,57.81,57.84,49100.0,30.5856,30.6068,30.5645,30.5804,49100.0
2014-09-09 11:50:00,57.84,57.88,57.68,57.68,82700.0,30.5804,30.6015,30.4958,30.4958,82700.0
2014-09-09 12:00:00,57.68,57.71,57.61,57.61,54300.0,30.4958,30.5116,30.4588,30.4588,54300.0
2014-09-09 12:10:00,57.62,57.62,57.52,57.55,68200.0,30.464,30.464,30.4112,30.427,68200.0
2014-09-09 12:20:00,57.55,57.68,57.55,57.64,37200.0,30.427,30.4958,30.427,30.4746,37200.0
2014-09-09 12:30:00,57.64,57.65,57.57,57.58,62100.0,30.4746,30.4799,30.4376,30.4429,62100.0
2014-09-09 12:40:00,57.58,57.61,57.54,57.57,38800.0,30.4429,30.4588,30.4218,30.4376,38800.0
2014-09-09 12:50:00,57.58,57.59,57.54,57.56,74500.0,30.4429,30.4482,30.4218,30.4323,74500.0
2014-09-09 13:00:00,57.56,57.62,57.54,57.54,51600.0,30.4323,30.464,30.4218,30.4218,51600.0
2014-09-09 13:10:00,57.56,57.62,57.56,57.6,35900.0,30.4323,30.464,30.4323,30.4535,35900.0
2014-09-09 13:20:00,57.61,57.62,57.55,57.6,46900.0,30.4588,30.464,30.427,30.4535,46900.0
2014-09-09 13:30:00,57.6,57.72,57.6,57.64,57700.0,30.4535,30.5169,30.4535,30.4746,57700.0
2014-09-09 13:40:00,57.64,57.75,57.58,57.74,54200.0,30.4746,30.5328,30.4429,30.5275,54200.0
2014-09-09 13:50:00,57.75,57.76,57.59,57.6,75800.0,30.5328,30.5381,30.4482,30.4535,75800.0
2014-09-09 14:00:00,57.6,57.64,57.52,57.6,152300.0,30.4535,30.4746,30.4112,30.4535,152300.0
2014-09-09 14:10:00,57.6,57.66,57.57,57.66,340100.0,30.4535,30.4852,30.4376,30.4852,340100.0
2014-09-09 14:20:00,57.65,57.67,57.64,57.64,150700.0,30.4799,30.4905,30.4746,30.4746,150700.0
2014-09-09 14:30:00,57.64,57.68,57.62,57.67,298400.0,30.4746,30.4958,30.464,30.4905,298400.0
2014-09-09 14:40:00,57.67,57.76,57.67,57.68,308300.0,30.4905,30.5381,30.4905,30.4958,308300.0
2014-09-09 14:50:00,57.68,57.73,57.63,57.68,150400.0,30.4958,30.5222,30.4693,30.4958,150400.0
2014-09-09 15:00:00,57.68,57.69,57.4,57.4,165400.0,30.4958,30.5011,30.3477,30.3477,165400.0
2014-09-09 15:10:00,57.4,57.41,57.09,57.11,288800.0,30.3477,30.353,30.1838,30.1944,288800.0
2014-09-09 15:20:00,57.11,57.27,57.02,57.27,206300.0,30.1944,30.279,30.1468,30.279,206300.0
2014-09-09 15:30:00,57.27,57.27,57.2,57.2,153000.0,30.279,30.279,30.242,30.242,153000.0
2014-09-09 15:40:00,57.2,57.34,57.2,57.3,183500.0,30.242,30.316,30.242,30.2949,183500.0
2014-09-09 15:50:00,57.3,57.48,57.29,57.46,550100.0,30.2949,30.39,30.2896,30.3795,550100.0
2014-09-10 09:30:00,57.04,57.26,56.71,56.75,211000.0,30.4546,30.5721,30.2784,30.2998,211000.0
2014-09-10 09:40:00,56.76,56.78,56.58,56.7,79300.0,30.3051,30.3158,30.209,30.2731,79300.0
2014-09-10 09:50:00,56.73,56.86,56.68,56.8,96400.0,30.2891,30.3585,30.2624,30.3265,96400.0
2014-09-10 10:00:00,56.8,56.96,56.8,56.96,188400.0,30.3265,30.4119,30.3265,30.4119,188400.0
2014-09-10 10:10:00,56.96,56.96,56.84,56.85,113300.0,30.4119,30.4119,30.3478,30.3532,113300.0
2014-09-10 10:20:00,56.85,56.92,56.82,56.91,133500.0,30.3532,30.3905,30.3372,30.3852,133500.0
2014-09-10 10:30:00,56.92,56.94,56.76,56.78,140400.0,30.3905,30.4012,30.3051,30.3158,140400.0
2014-09-10 10:40:00,56.78,56.91,56.77,56.77,261000.0,30.3158,30.3852,30.3105,30.3105,261000.0
2014-09-10 10:50:00,56.77,56.86,56.76,56.86,197300.0,30.3105,30.3585,30.3051,30.3585,197300.0
2014-09-10 11:00:00,56.85,56.87,56.81,56.83,142800.0,30.3532,30.3639,30.3318,30.3425,142800.0
2014-09-10 11:10:00,56.83,56.97,56.81,56.96,91600.0,30.3425,30.4172,30.3318,30.4119,91600.0
2014-09-10 11:20:00,56.95,57.05,56.94,57.05,96300.0,30.4066,30.46,30.4012,30.46,96300.0
2014-09-10 11:30:00,57.05,57.17,57.05,57.15,65000.0,30.46,30.524,30.46,30.5133,65000.0
2014-09-10 11:40:00,57.16,57.16,56.97,57.0,48100.0,30.5187,30.5187,30.4172,30.4333,48100.0
2014-09-10 11:50:00,57.0,57.02,56.93,56.93,43700.0,30.4333,30.4439,30.3959,30.3959,43700.0
2014-09-10 12:00:00,56.94,56.95,56.86,56.86,42700.0,30.4012,30.4066,30.3585,30.3585,42700.0
2014-09-10 12:10:00,56.86,56.9,56.84,56.88,62500.0,30.3585,30.3799,30.3478,30.3692,62500.0
2014-09-10 12:20:00,56.88,56.91,56.88,56.88,96800.0,30.3692,30.3852,30.3692,30.3692,96800.0
2014-09-10 12:30:00,56.89,56.9,56.81,56.82,41100.0,30.3745,30.3799,30.3318,30.3372,41100.0
2014-09-10 12:40:00,56.81,56.84,56.78,56.79,43300.0,30.3318,30.3478,30.3158,30.3211,43300.0
2014-09-10 12:50:00,56.79,56.84,56.79,56.8,83200.0,30.3211,30.3478,30.3211,30.3265,83200.0
2014-09-10 13:00:00,56.8,56.91,56.77,56.9,87500.0,30.3265,30.3852,30.3105,30.3799,87500.0
2014-09-10 13:10:00,56.9,56.94,56.84,56.85,92000.0,30.3799,30.4012,30.3478,30.3532,92000.0
2014-09-10 13:20:00,56.85,56.85,56.77,56.81,32900.0,30.3532,30.3532,30.3105,30.3318,32900.0
2014-09-10 13:30:00,56.81,56.82,56.71,56.71,48800.0,30.3318,30.3372,30.2784,30.2784,48800.0
2014-09-10 13:40:00,56.73,56.76,56.68,56.74,40800.0,30.2891,30.3051,30.2624,30.2944,40800.0
2014-09-10 13:50:00,56.74,56.77,56.7,56.73,51300.0,30.2944,30.3105,30.2731,30.2891,51300.0
2014-09-10 14:00:00,56.73,56.79,56.68,56.69,89100.0,30.2891,30.3211,30.2624,30.2677,89100.0
2014-09-10 14:10:00,56.69,56.71,56.64,56.64,43800.0,30.2677,30.2784,30.2411,30.2411,43800.0
2014-09-10 14:20:00,56.65,56.65,56.6,56.6,62100.0,30.2464,30.2464,30.2197,30.2197,62100.0
2014-09-10 14:30:00,56.61,56.68,56.59,56.6,63700.0,30.225,30.2624,30.2144,30.2197,63700.0
2014-09-10 14:40:00,56.6,56.67,56.59,56.62,62600.0,30.2197,30.2571,30.2144,30.2304,62600.0
2014-09-10 14:50:00,56.62,56.76,56.62,56.72,91400.0,30.2304,30.3051,30.2304,30.2838,91400.0
2014-09-10 15:00:00,56.72,56.88,56.72,56.87,104900.0,30.2838,30.3692,30.2838,30.3639,104900.0
2014-09-10 15:10:00,56.87,56.88,56.8,56.85,97100.0,30.3639,30.3692,30.3265,30.3532,97100.0
2014-09-10 15:20:00,56.84,56.86,56.82,56.84,85100.0,30.3478,30.3585,30.3372,30.3478,85100.0
2014-09-10 15:30:00,56.84,56.87,56.82,56.87,105800.0,30.3478,30.3639,30.3372,30.3639,105800.0
2014-09-10 15:40:00,56.86,56.87,56.82,56.84,267000.0,30.3585,30.3639,30.3372,30.3478,267000.0
2014-09-10 15:50:00,56.84,56.9,56.8,56.83,409500.0,30.3478,30.3799,30.3265,30.3425,409500.0
2014-09-11 09:30:00,56.55,56.6,56.33,56.48,104600.0,30.193,30.2197,30.0755,30.1556,104600.0
2014-09-11 09:40:00,56.48,56.75,56.46,56.72,128300.0,30.1556,30.2998,30.1449,30.2838,128300.0
2014-09-11 09:50:00,56.69,56.7,56.51,56.59,168900.0,30.2677,30.2731,30.1716,30.2144,168900.0
2014-09-11 10:00:00,56.61,56.77,56.59,56.72,178200.0,30.225,30.3105,30.2144,30.2838,178200.0
2014-09-11 10:10:00,56.73,56.87,56.73,56.78,203400.0,30.2891,30.3639,30.2891,30.3158,203400.0
2014-09-11 10:20:00,56.76,56.81,56.5,56.51,63300.0,30.3051,30.3318,30.1663,30.1716,63300.0
2014-09-11 10:30:00,56.51,56.51,56.34,56.35,71600.0,30.1716,30.1716,30.0809,30.0862,71600.0
2014-09-11 10:40:00,56.36,56.51,56.28,56.5,78500.0,30.0916,30.1716,30.0488,30.1663,78500.0
2014-09-11 10:50:00,56.5,56.65,56.49,56.64,66700.0,30.1663,30.2464,30.161,30.2411,66700.0
2014-09-11 11:00:00,56.64,56.88,56.63,56.82,115700.0,30.2411,30.3692,30.2357,30.3372,115700.0
2014-09-11 11:10:00,56.8,56.95,56.77,56.93,68900.0,30.3265,30.4066,30.3105,30.3959,68900.0
2014-09-11 11:20:00,56.93,56.94,56.8,56.86,102400.0,30.3959,30.4012,30.3265,30.3585,102400.0
2014-09-11 11:30:00,56.86,57.1,56.85,57.09,155800.0,30.3585,30.4867,30.3532,30.4813,155800.0
2014-09-11 11:40:00,57.08,57.2,57.01,57.18,108800.0,30.476,30.54,30.4386,30.5294,108800.0
2014-09-11 11:50:00,57.17,57.26,57.11,57.15,87000.0,30.524,30.5721,30.492,30.5133,87000.0
2014-09-11 12:00:00,57.16,57.43,57.15,57.34,147700.0,30.5187,30.6628,30.5133,30.6148,147700.0
2014-09-11 12:10:00,57.34,57.37,57.29,57.3,77200.0,30.6148,30.6308,30.5881,30.5934,77200.0
2014-09-11 12:20:00,57.3,57.42,57.3,57.39,84100.0,30.5934,30.6575,30.5934,30.6415,84100.0
2014-09-11 12:30:00,57.4,57.51,57.37,57.38,110700.0,30.6468,30.7056,30.6308,30.6362,110700.0
2014-09-11 12:40:00,57.39,57.42,57.35,57.35,67000.0,30.6415,30.6575,30.6201,30.6201,67000.0
2014-09-11 12:50:00,57.35,57.45,57.35,57.38,54600.0,30.6201,30.6735,30.6201,30.6362,54600.0
2014-09-11 13:00:00,57.37,57.45,57.35,57.42,56500.0,30.6308,30.6735,30.6201,30.6575,56500.0
2014-09-11 13:10:00,57.42,57.43,57.34,57.35,30100.0,30.6575,30.6628,30.6148,30.6201,30100.0
2014-09-11 13:20:00,57.35,57.38,57.23,57.24,63300.0,30.6201,30.6362,30.5561,30.5614,63300.0
2014-09-11 13:30:00,57.24,57.3,57.22,57.25,161400.0,30.5614,30.5934,30.5507,30.5667,161400.0
2014-09-11 13:40:00,57.24,57.31,57.22,57.26,44400.0,30.5614,30.5988,30.5507,30.5721,44400.0
2014-09-11 13:50:00,57.26,57.27,57.11,57.12,57800.0,30.5721,30.5774,30.492,30.4973,57800.0
2014-09-11 14:00:00,57.13,57.24,57.1,57.15,77000.0,30.5027,30.5614,30.4867,30.5133,77000.0
2014-09-11 14:10:00,57.14,57.32,57.14,57.31,59500.0,30.508,30.6041,30.508,30.5988,59500.0
2014-09-11 14:20:00,57.31,57.34,57.26,57.33,91400.0,30.5988,30.6148,30.5721,30.6095,91400.0
2014-09-11 14:30:00,57.34,57.42,57.28,57.3,86400.0,30.6148,30.6575,30.5828,30.5934,86400.0
2014-09-11 14:40:00,57.3,57.44,57.3,57.44,77200.0,30.5934,30.6682,30.5934,30.6682,77200.0
2014-09-11 14:50:00,57.44,57.51,57.42,57.5,115000.0,30.6682,30.7056,30.6575,30.7002,115000.0
2014-09-11 15:00:00,57.5,57.56,57.39,57.4,128000.0,30.7002,30.7323,30.6415,30.6468,128000.0
2014-09-11 15:10:00,57.4,57.47,57.35,57.47,127400.0,30.6468,30.6842,30.6201,30.6842,127400.0
2014-09-11 15:20:00,57.47,57.54,57.43,57.54,117500.0,30.6842,30.7216,30.6628,30.7216,117500.0
2014-09-11 15:30:00,57.54,57.54,57.38,57.41,108900.0,30.7216,30.7216,30.6362,30.6522,108900.0
2014-09-11 15:40:00,57.41,57.49,57.36,57.4,188900.0,30.6522,30.6949,30.6255,30.6468,188900.0
2014-09-11 15:50:00,57.41,57.45,57.38,57.44,296500.0,30.6522,30.6735,30.6362,30.6682,296500.0
2014-09-12 09:30:00,57.38,57.38,56.92,56.97,78700.0,30.6362,30.6362,30.3905,30.4172,78700.0
2014-09-12 09:40:00,56.98,57.15,56.92,57.14,163300.0,30.4226,30.5133,30.3905,30.508,163300.0
2014-09-12 09:50:00,57.15,57.2,57.01,57.01,51800.0,30.5133,30.54,30.4386,30.4386,51800.0
2014-09-12 10:00:00,57.0,57.05,56.95,57.02,72000.0,30.4333,30.46,30.4066,30.4439,72000.0
2014-09-12 10:10:00,57.01,57.13,57.0,57.04,74400.0,30.4386,30.5027,30.4333,30.4546,74400.0
2014-09-12 10:20:00,57.03,57.11,57.0,57.03,65900.0,30.4493,30.492,30.4333,30.4493,65900.0
2014-09-12 10:30:00,57.02,57.02,56.88,56.9,88000.0,30.4439,30.4439,30.3692,30.3799,88000.0
2014-09-12 10:40:00,56.9,56.93,56.74,56.75,67100.0,30.3799,30.3959,30.2944,30.2998,67100.0
2014-09-12 10:50:00,56.75,56.84,56.7,56.79,50600.0,30.2998,30.3478,30.2731,30.3211,50600.0
2014-09-12 11:00:00,56.79,56.81,56.72,56.75,45600.0,30.3211,30.3318,30.2838,30.2998,45600.0
2014-09-12 11:10:00,56.76,56.8,56.69,56.73,71300.0,30.3051,30.3265,30.2677,30.2891,71300.0
2014-09-12 11:20:00,56.72,56.86,56.66,56.75,79000.0,30.2838,30.3585,30.2517,30.2998,79000.0
2014-09-12 11:30:00,56.74,56.82,56.7,56.81,114200.0,30.2944,30.3372,30.2731,30.3318,114200.0
2014-09-12 11:40:00,56.81,56.84,56.77,56.8,87500.0,30.3318,30.3478,30.3105,30.3265,87500.0
2014-09-12 11:50:00,56.79,56.81,56.71,56.71,63100.0,30.3211,30.3318,30.2784,30.2784,63100.0
2014-09-12 12:00:00,56.71,56.76,56.57,56.67,85100.0,30.2784,30.3051,30.2037,30.2571,85100.0
2014-09-12 12:10:00,56.67,56.7,56.59,56.68,39300.0,30.2571,30.2731,30.2144,30.2624,39300.0
2014-09-12 12:20:00,56.68,56.72,56.63,56.66,49000.0,30.2624,30.2838,30.2357,30.2517,49000.0
2014-09-12 12:30:00,56.66,56.67,56.5,56.52,45200.0,30.2517,30.2571,30.1663,30.177,45200.0
2014-09-12 12:40:00,56.52,56.61,56.51,56.57,46000.0,30.177,30.225,30.1716,30.2037,46000.0
2014-09-12 12:50:00,56.56,56.56,56.47,56.48,35000.0,30.1983,30.1983,30.1503,30.1556,35000.0
2014-09-12 13:00:00,56.48,56.53,56.42,56.5,35900.0,30.1556,30.1823,30.1236,30.1663,35900.0
2014-09-12 13:10:00,56.5,56.5,56.4,56.4,62600.0,30.1663,30.1663,30.1129,30.1129,62600.0
2014-09-12 13:20:00,56.4,56.42,56.32,56.34,152200.0,30.1129,30.1236,30.0702,30.0809,152200.0
2014-09-12 13:30:00,56.33,56.34,56.22,56.29,52500.0,30.0755,30.0809,30.0168,30.0542,52500.0
2014-09-12 13:40:00,56.29,56.3,56.22,56.22,63000.0,30.0542,30.0595,30.0168,30.0168,63000.0
2014-09-12 13:50:00,56.22,56.25,56.15,56.16,58400.0,30.0168,30.0328,29.9794,29.9848,58400.0
2014-09-12 14:00:00,56.17,56.22,56.11,56.22,125100.0,29.9901,30.0168,29.9581,30.0168,125100.0
2014-09-12 14:10:00,56.21,56.24,56.07,56.09,277400.0,30.0115,30.0275,29.9367,29.9474,277400.0
2014-09-12 14:20:00,56.09,56.12,56.02,56.07,62200.0,29.9474,29.9634,29.91,29.9367,62200.0
2014-09-12 14:30:00,56.06,56.11,55.93,55.96,137800.0,29.9314,29.9581,29.862,29.878,137800.0
2014-09-12 14:40:00,55.95,56.0,55.88,56.0,227500.0,29.8726,29.8993,29.8353,29.8993,227500.0
2014-09-12 14:50:00,56.0,56.0,55.85,55.86,103400.0,29.8993,29.8993,29.8193,29.8246,103400.0
2014-09-12 15:00:00,55.86,56.03,55.83,55.98,108300.0,29.8246,29.9154,29.8086,29.8887,108300.0
2014-09-12 15:10:00,55.98,56.16,55.94,56.14,166900.0,29.8887,29.9848,29.8673,29.9741,166900.0
2014-09-12 15:20:00,56.14,56.22,56.1,56.19,386800.0,29.9741,30.0168,29.9527,30.0008,386800.0
2014-09-12 15:30:00,56.2,56.32,56.18,56.29,262600.0,30.0061,30.0702,29.9955,30.0542,262600.0
2014-09-12 15:40:00,56.28,56.29,56.15,56.19,245100.0,30.0488,30.0542,29.9794,30.0008,245100.0
2014-09-12 15:50:00,56.19,56.25,56.16,56.21,437200.0,30.0008,30.0328,29.9848,30.0115,437200.0
2014-09-15 09:30:00,56.06,56.17,55.9,55.99,81200.0,29.9314,29.9901,29.846,29.894,81200.0
2014-09-15 09:40:00,55.98,56.2,55.95,56.09,85500.0,29.8887,30.0061,29.8726,29.9474,85500.0
2014-09-15 09:50:00,56.09,56.29,55.99,56.26,102900.0,29.9474,30.0542,29.894,30.0382,102900.0
2014-09-15 10:00:00,56.24,56.51,56.11,56.47,131500.0,30.0275,30.1716,29.9581,30.1503,131500.0
2014-09-15 10:10:00,56.47,56.56,56.41,56.48,77100.0,30.1503,30.1983,30.1183,30.1556,77100.0
2014-09-15 10:20:00,56.48,56.49,56.39,56.47,63400.0,30.1556,30.161,30.1076,30.1503,63400.0
2014-09-15 10:30:00,56.47,56.57,56.3,56.33,52000.0,30.1503,30.2037,30.0595,30.0755,52000.0
2014-09-15 10:40:00,56.33,56.42,56.27,56.32,82600.0,30.0755,30.1236,30.0435,30.0702,82600.0
2014-09-15 10:50:00,56.3,56.62,56.3,56.61,94100.0,30.0595,30.2304,30.0595,30.225,94100.0
2014-09-15 11:00:00,56.61,56.62,56.44,56.45,73500.0,30.225,30.2304,30.1343,30.1396,73500.0
2014-09-15 11:10:00,56.44,56.51,56.42,56.43,63400.0,30.1343,30.1716,30.1236,30.1289,63400.0
2014-09-15 11:20:00,56.42,56.43,56.26,56.26,68000.0,30.1236,30.1289,30.0382,30.0382,68000.0
2014-09-15 11:30:00,56.26,56.32,56.22,56.31,71100.0,30.0382,30.0702,30.0168,30.0649,71100.0
2014-09-15 11:40:00,56.3,56.37,56.23,56.28,67700.0,30.0595,30.0969,30.0221,30.0488,67700.0
2014-09-15 11:50:00,56.28,56.33,56.25,56.27,42500.0,30.0488,30.0755,30.0328,30.0435,42500.0
2014-09-15 12:00:00,56.28,56.29,56.2,56.28,51000.0,30.0488,30.0542,30.0061,30.0488,51000.0
2014-09-15 12:10:00,56.28,56.32,56.24,56.27,32600.0,30.0488,30.0702,30.0275,30.0435,32600.0
2014-09-15 12:20:00,56.26,56.42,56.26,56.34,33900.0,30.0382,30.1236,30.0382,30.0809,33900.0
2014-09-15 12:30:00,56.35,56.45,56.32,56.38,43000.0,30.0862,30.1396,30.0702,30.1022,43000.0
2014-09-15 12:40:00,56.38,56.55,56.38,56.53,54700.0,30.1022,30.193,30.1022,30.1823,54700.0
2014-09-15 12:50:00,56.53,56.55,56.52,56.54,27800.0,30.1823,30.193,30.177,30.1877,27800.0
2014-09-15 13:00:00,56.53,56.6,56.49,56.58,35600.0,30.1823,30.2197,30.161,30.209,35600.0
2014-09-15 13:10:00,56.58,56.7,56.51,56.67,131800.0,30.209,30.2731,30.1716,30.2571,131800.0
2014-09-15 13:20:00,56.67,56.75,56.66,56.67,65300.0,30.2571,30.2998,30.2517,30.2571,65300.0
2014-09-15 13:30:00,56.67,56.76,56.66,56.71,61600.0,30.2571,30.3051,30.2517,30.2784,61600.0
2014-09-15 13:40:00,56.71,56.76,56.68,56.74,46300.0,30.2784,30.3051,30.2624,30.2944,46300.0
2014-09-15 13:50:00,56.74,56.75,56.65,56.7,40100.0,30.2944,30.2998,30.2464,30.2731,40100.0
2014-09-15 14:00:00,56.7,56.7,56.64,56.66,131700.0,30.2731,30.2731,30.2411,30.2517,131700.0
2014-09-15 14:10:00,56.65,56.67,56.6,56.61,64700.0,30.2464,30.2571,30.2197,30.225,64700.0
2014-09-15 14:20:00,56.61,56.79,56.61,56.75,112800.0,30.225,30.3211,30.225,30.2998,112800.0
2014-09-15 14:30:00,56.74,56.79,56.72,56.74,148900.0,30.2944,30.3211,30.2838,30.2944,148900.0
2014-09-15 14:40:00,56.75,56.78,56.68,56.68,68400.0,30.2998,30.3158,30.2624,30.2624,68400.0
2014-09-15 14:50:00,56.69,56.69,56.6,56.63,36800.0,30.2677,30.2677,30.2197,30.2357,36800.0
2014-09-15 15:00:00,56.63,56.67,56.62,56.63,62100.0,30.2357,30.2571,30.2304,30.2357,62100.0
2014-09-15 15:10:00,56.62,56.64,56.57,56.61,69800.0,30.2304,30.2411,30.2037,30.225,69800.0
2014-09-15 15:20:00,56.6,56.67,56.6,56.66,71000.0,30.2197,30.2571,30.2197,30.2517,71000.0
2014-09-15 15:30:00,56.65,56.71,56.63,56.68,83200.0,30.2464,30.2784,30.2357,30.2624,83200.0
2014-09-15 15:40:00,56.66,56.68,56.6,56.61,153000.0,30.2517,30.2624,30.2197,30.225,153000.0
2014-09-15 15:50:00,56.61,56.63,56.55,56.62,307200.0,30.225,30.2357,30.193,30.2304,307200.0
2014-09-16 09:30:00,56.45,56.9,56.4,56.59,148700.0,30.1396,30.3799,30.1129,30.2144,148700.0
2014-09-16 09:40:00,56.61,57.1,56.61,56.97,68700.0,30.225,30.4867,30.225,30.4172,68700.0
2014-09-16 09:50:00,56.96,57.24,56.96,56.98,61300.0,30.4119,30.5614,30.4119,30.4226,61300.0
2014-09-16 10:00:00,56.97,57.06,56.89,57.0,54900.0,30.4172,30.4653,30.3745,30.4333,54900.0
2014-09-16 10:10:00,56.99,57.23,56.99,57.08,66400.0,30.4279,30.5561,30.4279,30.476,66400.0
2014-09-16 10:20:00,57.09,57.12,57.02,57.09,45900.0,30.4813,30.4973,30.4439,30.4813,45900.0
2014-09-16 10:30:00,57.09,57.14,57.02,57.08,41100.0,30.4813,30.508,30.4439,30.476,41100.0
2014-09-16 10:40:00,57.09,57.17,57.02,57.17,90700.0,30.4813,30.524,30.4439,30.524,90700.0
2014-09-16 10:50:00,57.18,57.3,57.18,57.21,37700.0,30.5294,30.5934,30.5294,30.5454,37700.0
2014-09-16 11:00:00,57.22,57.22,57.08,57.09,39700.0,30.5507,30.5507,30.476,30.4813,39700.0
2014-09-16 11:10:00,57.1,57.22,57.1,57.17,41500.0,30.4867,30.5507,30.4867,30.524,41500.0
2014-09-16 11:20:00,57.18,57.45,57.18,57.43,59100.0,30.5294,30.6735,30.5294,30.6628,59100.0
2014-09-16 11:30:00,57.43,57.48,57.34,57.47,47000.0,30.6628,30.6895,30.6148,30.6842,47000.0
2014-09-16 11:40:00,57.47,57.51,57.45,57.49,58800.0,30.6842,30.7056,30.6735,30.6949,58800.0
2014-09-16 11:50:00,57.48,57.67,57.48,57.58,107100.0,30.6895,30.791,30.6895,30.7429,107100.0
2014-09-16 12:00:00,57.57,57.58,57.39,57.39,56500.0,30.7376,30.7429,30.6415,30.6415,56500.0
2014-09-16 12:10:00,57.4,57.52,57.4,57.52,39700.0,30.6468,30.7109,30.6468,30.7109,39700.0
2014-09-16 12:20:00,57.52,57.6,57.5,57.6,39000.0,30.7109,30.7536,30.7002,30.7536,39000.0
2014-09-16 12:30:00,57.6,57.63,57.54,57.55,42100.0,30.7536,30.7696,30.7216,30.7269,42100.0
2014-09-16 12:40:00,57.55,57.57,57.53,57.53,54200.0,30.7269,30.7376,30.7162,30.7162,54200.0
2014-09-16 12:50:00,57.53,57.57,57.52,57.54,29900.0,30.7162,30.7376,30.7109,30.7216,29900.0
2014-09-16 13:00:00,57.55,57.64,57.55,57.58,27600.0,30.7269,30.775,30.7269,30.7429,27600.0
2014-09-16 13:10:00,57.58,57.65,57.58,57.65,22500.0,30.7429,30.7803,30.7429,30.7803,22500.0
2014-09-16 13:20:00,57.65,57.69,57.63,57.64,22700.0,30.7803,30.8017,30.7696,30.775,22700.0
2014-09-16 13:30:00,57.64,57.71,57.59,57.68,42000.0,30.775,30.8123,30.7483,30.7963,42000.0
2014-09-16 13:40:00,57.66,57.75,57.64,57.68,29500.0,30.7856,30.8337,30.775,30.7963,29500.0
2014-09-16 13:50:00,57.68,57.75,57.64,57.73,41200.0,30.7963,30.8337,30.775,30.823,41200.0
2014-09-16 14:00:00,57.72,57.76,57.67,57.67,40300.0,30.8177,30.839,30.791,30.791,40300.0
2014-09-16 14:10:00,57.69,57.71,57.54,57.56,53900.0,30.8017,30.8123,30.7216,30.7323,53900.0
2014-09-16 14:20:00,57.55,57.63,57.54,57.59,34000.0,30.7269,30.7696,30.7216,30.7483,34000.0
2014-09-16 14:30:00,57.59,57.59,57.55,57.57,25400.0,30.7483,30.7483,30.7269,30.7376,25400.0
2014-09-16 14:40:00,57.57,57.59,57.55,57.55,38500.0,30.7376,30.7483,30.7269,30.7269,38500.0
2014-09-16 14:50:00,57.54,57.54,57.44,57.47,44100.0,30.7216,30.7216,30.6682,30.6842,44100.0
2014-09-16 15:00:00,57.47,57.53,57.44,57.51,36600.0,30.6842,30.7162,30.6682,30.7056,36600.0
2014-09-16 15:10:00,57.51,57.51,57.45,57.47,34000.0,30.7056,30.7056,30.6735,30.6842,34000.0
2014-09-16 15:20:00,57.47,57.47,57.41,57.41,93600.0,30.6842,30.6842,30.6522,30.6522,93600.0
2014-09-16 15:30:00,57.41,57.44,57.36,57.38,137000.0,30.6522,30.6682,30.6255,30.6362,137000.0
2014-09-16 15:40:00,57.38,57.44,57.34,57.34,193500.0,30.6362,30.6682,30.6148,30.6148,193500.0
2014-09-16 15:50:00,57.35,57.38,57.3,57.33,346200.0,30.6201,30.6362,30.5934,30.6095,346200.0
2014-09-17 09:30:00,57.47,57.57,57.29,57.52,85000.0,30.6842,30.7376,30.5881,30.7109,85000.0
2014-09-17 09:40:00,57.52,57.61,57.37,57.56,35500.0,30.7109,30.759,30.6308,30.7323,35500.0
2014-09-17 09:50:00,57.56,57.6,57.39,57.39,30100.0,30.7323,30.7536,30.6415,30.6415,30100.0
2014-09-17 10:00:00,57.39,57.44,57.17,57.2,59600.0,30.6415,30.6682,30.524,30.54,59600.0
2014-09-17 10:10:00,57.21,57.26,57.09,57.18,54400.0,30.5454,30.5721,30.4813,30.5294,54400.0
2014-09-17 10:20:00,57.17,57.21,57.13,57.19,46800.0,30.524,30.5454,30.5027,30.5347,46800.0
2014-09-17 10:30:00,57.19,57.24,57.09,57.09,151000.0,30.5347,30.5614,30.4813,30.4813,151000.0
2014-09-17 10:40:00,57.09,57.21,57.01,57.2,48100.0,30.4813,30.5454,30.4386,30.54,48100.0
2014-09-17 10:50:00,57.21,57.21,57.03,57.11,101300.0,30.5454,30.5454,30.4493,30.492,101300.0
2014-09-17 11:00:00,57.12,57.22,57.12,57.15,78400.0,30.4973,30.5507,30.4973,30.5133,78400.0
2014-09-17 11:10:00,57.14,57.16,57.11,57.11,59000.0,30.508,30.5187,30.492,30.492,59000.0
2014-09-17 11:20:00,57.1,57.13,57.02,57.09,39800.0,30.4867,30.5027,30.4439,30.4813,39800.0
2014-09-17 11:30:00,57.1,57.11,57.0,57.03,30000.0,30.4867,30.492,30.4333,30.4493,30000.0
2014-09-17 11:40:00,57.04,57.06,56.98,56.99,40000.0,30.4546,30.4653,30.4226,30.4279,40000.0
2014-09-17 11:50:00,56.98,57.03,56.95,57.01,21000.0,30.4226,30.4493,30.4066,30.4386,21000.0
2014-09-17 12:00:00,57.0,57.03,56.97,56.97,26000.0,30.4333,30.4493,30.4172,30.4172,26000.0
2014-09-17 12:10:00,56.97,56.97,56.92,56.94,16500.0,30.4172,30.4172,30.3905,30.4012,16500.0
2014-09-17 12:20:00,56.95,56.95,56.83,56.84,29600.0,30.4066,30.4066,30.3425,30.3478,29600.0
2014-09-17 12:30:00,56.83,56.89,56.83,56.89,22600.0,30.3425,30.3745,30.3425,30.3745,22600.0
2014-09-17 12:40:00,56.88,56.95,56.87,56.93,41000.0,30.3692,30.4066,30.3639,30.3959,41000.0
2014-09-17 12:50:00,56.93,56.98,56.92,56.96,27200.0,30.3959,30.4226,30.3905,30.4119,27200.0
2014-09-17 13:00:00,56.95,56.98,56.87,56.88,24400.0,30.4066,30.4226,30.3639,30.3692,24400.0
2014-09-17 13:10:00,56.87,56.99,56.86,56.99,33000.0,30.3639,30.4279,30.3585,30.4279,33000.0
2014-09-17 13:20:00,56.99,56.99,56.93,56.94,39000.0,30.4279,30.4279,30.3959,30.4012,39000.0
2014-09-17 13:30:00,56.94,56.99,56.92,56.98,54300.0,30.4012,30.4279,30.3905,30.4226,54300.0
2014-09-17 13:40:00,56.99,57.19,56.98,57.17,57000.0,30.4279,30.5347,30.4226,30.524,57000.0
2014-09-17 13:50:00,57.17,57.38,57.16,57.38,79000.0,30.524,30.6362,30.5187,30.6362,79000.0
2014-09-17 14:00:00,57.38,57.56,56.85,57.04,176100.0,30.6362,30.7323,30.3532,30.4546,176100.0
2014-09-17 14:10:00,57.07,57.24,57.02,57.12,182700.0,30.4706,30.5614,30.4439,30.4973,182700.0
2014-09-17 14:20:00,57.12,57.2,57.07,57.15,90200.0,30.4973,30.54,30.4706,30.5133,90200.0
2014-09-17 14:30:00,57.15,57.17,56.98,56.98,125900.0,30.5133,30.524,30.4226,30.4226,125900.0
2014-09-17 14:40:00,56.98,57.03,56.88,57.01,127300.0,30.4226,30.4493,30.3692,30.4386,127300.0
2014-09-17 14:50:00,57.01,57.2,57.0,57.19,128800.0,30.4386,30.54,30.4333,30.5347,128800.0
2014-09-17 15:00:00,57.18,57.29,57.1,57.22,176900.0,30.5294,30.5881,30.4867,30.5507,176900.0
2014-09-17 15:10:00,57.22,57.29,57.2,57.21,132200.0,30.5507,30.5881,30.54,30.5454,132200.0
2014-09-17 15:20:00,57.2,57.21,57.04,57.19,146400.0,30.54,30.5454,30.4546,30.5347,146400.0
2014-09-17 15:30:00,57.18,57.19,57.01,57.02,131300.0,30.5294,30.5347,30.4386,30.4439,131300.0
2014-09-17 15:40:00,57.02,57.09,56.99,57.04,155900.0,30.4439,30.4813,30.4279,30.4546,155900.0
2014-09-17 15:50:00,57.04,57.12,57.03,57.06,215500.0,30.4546,30.4973,30.4493,30.4653,215500.0
2014-09-18 09:30:00,57.17,57.26,56.82,56.9,91900.0,30.524,30.5721,30.3372,30.3799,91900.0
2014-09-18 09:40:00,56.86,56.99,56.81,56.88,73800.0,30.3585,30.4279,30.3318,30.3692,73800.0
2014-09-18 09:50:00,56.88,57.15,56.84,56.94,73800.0,30.3692,30.5133,30.3478,30.4012,73800.0
2014-09-18 10:00:00,56.93,57.1,56.92,56.97,85100.0,30.3959,30.4867,30.3905,30.4172,85100.0
2014-09-18 10:10:00,56.98,57.0,56.7,56.75,52500.0,30.4226,30.4333,30.2731,30.2998,52500.0
2014-09-18 10:20:00,56.75,56.81,56.55,56.56,124300.0,30.2998,30.3318,30.193,30.1983,124300.0
2014-09-18 10:30:00,56.56,56.85,56.53,56.85,69600.0,30.1983,30.3532,30.1823,30.3532,69600.0
2014-09-18 10:40:00,56.84,56.91,56.79,56.81,118300.0,30.3478,30.3852,30.3211,30.3318,118300.0
2014-09-18 10:50:00,56.81,56.83,56.66,56.66,54600.0,30.3318,30.3425,30.2517,30.2517,54600.0
2014-09-18 11:00:00,56.67,56.79,56.67,56.77,46800.0,30.2571,30.3211,30.2571,30.3105,46800.0
2014-09-18 11:10:00,56.78,56.88,56.7,56.71,114500.0,30.3158,30.3692,30.2731,30.2784,114500.0
2014-09-18 11:20:00,56.7,56.71,56.65,56.67,53800.0,30.2731,30.2784,30.2464,30.2571,53800.0
2014-09-18 11:30:00,56.67,56.75,56.6,56.68,69400.0,30.2571,30.2998,30.2197,30.2624,69400.0
2014-09-18 11:40:00,56.69,56.69,56.42,56.45,90400.0,30.2677,30.2677,30.1236,30.1396,90400.0
2014-09-18 11:50:00,56.45,56.52,56.45,56.48,74200.0,30.1396,30.177,30.1396,30.1556,74200.0
2014-09-18 12:00:00,56.49,56.59,56.47,56.57,83600.0,30.161,30.2144,30.1503,30.2037,83600.0
2014-09-18 12:10:00,56.58,56.62,56.54,56.61,33100.0,30.209,30.2304,30.1877,30.225,33100.0
2014-09-18 12:20:00,56.6,56.61,56.54,56.55,41200.0,30.2197,30.225,30.1877,30.193,41200.0
2014-09-18 12:30:00,56.55,56.64,56.47,56.61,46000.0,30.193,30.2411,30.1503,30.225,46000.0
2014-09-18 12:40:00,56.61,56.65,56.59,56.61,31000.0,30.225,30.2464,30.2144,30.225,31000.0
2014-09-18 12:50:00,56.61,56.62,56.45,56.51,94000.0,30.225,30.2304,30.1396,30.1716,94000.0
2014-09-18 13:00:00,56.51,56.59,56.48,56.55,44100.0,30.1716,30.2144,30.1556,30.193,44100.0
2014-09-18 13:10:00,56.56,56.58,56.47,56.49,43000.0,30.1983,30.209,30.1503,30.161,43000.0
2014-09-18 13:20:00,56.48,56.5,56.37,56.5,110800.0,30.1556,30.1663,30.0969,30.1663,110800.0
2014-09-18 13:30:00,56.5,56.54,56.4,56.51,97100.0,30.1663,30.1877,30.1129,30.1716,97100.0
2014-09-18 13:40:00,56.5,56.6,56.48,56.55,67300.0,30.1663,30.2197,30.1556,30.193,67300.0
2014-09-18 13:50:00,56.54,56.64,56.54,56.62,81900.0,30.1877,30.2411,30.1877,30.2304,81900.0
2014-09-18 14:00:00,56.61,56.64,56.58,56.59,41000.0,30.225,30.2411,30.209,30.2144,41000.0
2014-09-18 14:10:00,56.6,56.61,56.46,56.46,54200.0,30.2197,30.225,30.1449,30.1449,54200.0
2014-09-18 14:20:00,56.46,56.46,56.33,56.35,59800.0,30.1449,30.1449,30.0755,30.0862,59800.0
2014-09-18 14:30:00,56.35,56.37,56.25,56.29,101400.0,30.0862,30.0969,30.0328,30.0542,101400.0
2014-09-18 14:40:00,56.26,56.27,56.11,56.12,209100.0,30.0382,30.0435,29.9581,29.9634,209100.0
2014-09-18 14:50:00,56.13,56.18,56.12,56.15,185700.0,29.9688,29.9955,29.9634,29.9794,185700.0
2014-09-18 15:00:00,56.14,56.38,56.14,56.38,229600.0,29.9741,30.1022,29.9741,30.1022,229600.0
2014-09-18 15:10:00,56.38,56.6,56.37,56.55,165300.0,30.1022,30.2197,30.0969,30.193,165300.0
2014-09-18 15:20:00,56.54,56.55,56.4,56.42,141400.0,30.1877,30.193,30.1129,30.1236,141400.0
2014-09-18 15:30:00,56.42,56.66,56.39,56.66,215600.0,30.1236,30.2517,30.1076,30.2517,215600.0
2014-09-18 15:40:00,56.65,56.67,56.51,56.56,265800.0,30.2464,30.2571,30.1716,30.1983,265800.0
2014-09-18 15:50:00,56.57,56.59,56.44,56.5,529800.0,30.2037,30.2144,30.1343,30.1663,529800.0
2014-09-19 09:30:00,56.4,56.48,56.17,56.39,820600.0,30.1129,30.1556,29.9901,30.1076,820600.0
2014-09-19 09:40:00,56.41,56.66,56.27,56.64,105800.0,30.1183,30.2517,30.0435,30.2411,105800.0
2014-09-19 09:50:00,56.64,56.65,56.41,56.54,117400.0,30.2411,30.2464,30.1183,30.1877,117400.0
2014-09-19 10:00:00,56.55,56.57,56.27,56.27,81400.0,30.193,30.2037,30.0435,30.0435,81400.0
2014-09-19 10:10:00,56.27,56.31,56.23,56.29,92400.0,30.0435,30.0649,30.0221,30.0542,92400.0
2014-09-19 10:20:00,56.28,56.34,56.15,56.25,75200.0,30.0488,30.0809,29.9794,30.0328,75200.0
2014-09-19 10:30:00,56.25,56.43,56.2,56.41,61600.0,30.0328,30.1289,30.0061,30.1183,61600.0
2014-09-19 10:40:00,56.42,56.52,56.36,56.4,65200.0,30.1236,30.177,30.0916,30.1129,65200.0
2014-09-19 10:50:00,56.4,56.43,56.31,56.35,49700.0,30.1129,30.1289,30.0649,30.0862,49700.0
2014-09-19 11:00:00,56.35,56.48,56.3,56.48,218800.0,30.0862,30.1556,30.0595,30.1556,218800.0
2014-09-19 11:10:00,56.48,56.57,56.35,56.35,177400.0,30.1556,30.2037,30.0862,30.0862,177400.0
2014-09-19 11:20:00,56.36,56.44,56.34,56.35,48900.0,30.0916,30.1343,30.0809,30.0862,48900.0
2014-09-19 11:30:00,56.35,56.4,56.33,56.4,61700.0,30.0862,30.1129,30.0755,30.1129,61700.0
2014-09-19 11:40:00,56.41,56.5,56.38,56.4,80700.0,30.1183,30.1663,30.1022,30.1129,80700.0
2014-09-19 11:50:00,56.4,56.44,56.33,56.43,44400.0,30.1129,30.1343,30.0755,30.1289,44400.0
2014-09-19 12:00:00,56.43,56.44,56.28,56.28,44300.0,30.1289,30.1343,30.0488,30.0488,44300.0
2014-09-19 12:10:00,56.28,56.32,56.24,56.24,31100.0,30.0488,30.0702,30.0275,30.0275,31100.0
2014-09-19 12:20:00,56.24,56.37,56.23,56.36,29000.0,30.0275,30.0969,30.0221,30.0916,29000.0
2014-09-19 12:30:00,56.35,56.48,56.32,56.46,41200.0,30.0862,30.1556,30.0702,30.1449,41200.0
2014-09-19 12:40:00,56.46,56.46,56.3,56.33,43500.0,30.1449,30.1449,30.0595,30.0755,43500.0
2014-09-19 12:50:00,56.34,56.39,56.28,56.28,57800.0,30.0809,30.1076,30.0488,30.0488,57800.0
2014-09-19 13:00:00,56.28,56.29,56.16,56.16,63600.0,30.0488,30.0542,29.9848,29.9848,63600.0
2014-09-19 13:10:00,56.16,56.16,56.04,56.04,72700.0,29.9848,29.9848,29.9207,29.9207,72700.0
2014-09-19 13:20:00,56.04,56.11,56.04,56.1,69600.0,29.9207,29.9581,29.9207,29.9527,69600.0
2014-09-19 13:30:00,56.11,56.18,56.1,56.13,82400.0,29.9581,29.9955,29.9527,29.9688,82400.0
2014-09-19 13:40:00,56.14,56.17,56.08,56.1,78500.0,29.9741,29.9901,29.9421,29.9527,78500.0
2014-09-19 13:50:00,56.1,56.12,56.07,56.1,69800.0,29.9527,29.9634,29.9367,29.9527,69800.0
2014-09-19 14:00:00,56.1,56.21,56.1,56.2,39900.0,29.9527,30.0115,29.9527,30.0061,39900.0
2014-09-19 14:10:00,56.21,56.33,56.21,56.31,49600.0,30.0115,30.0755,30.0115,30.0649,49600.0
2014-09-19 14:20:00,56.3,56.43,56.3,56.4,48800.0,30.0595,30.1289,30.0595,30.1129,48800.0
2014-09-19 14:30:00,56.4,56.41,56.31,56.36,95300.0,30.1129,30.1183,30.0649,30.0916,95300.0
2014-09-19 14:40:00,56.36,56.38,56.27,56.37,146500.0,30.0916,30.1022,30.0435,30.0969,146500.0
2014-09-19 14:50:00,56.37,56.45,56.35,56.44,73500.0,30.0969,30.1396,30.0862,30.1343,73500.0
2014-09-19 15:00:00,56.45,56.47,56.38,56.38,56800.0,30.1396,30.1503,30.1022,30.1022,56800.0
2014-09-19 15:10:00,56.38,56.41,56.34,56.4,168100.0,30.1022,30.1183,30.0809,30.1129,168100.0
2014-09-19 15:20:00,56.4,56.44,56.36,56.38,149700.0,30.1129,30.1343,30.0916,30.1022,149700.0
2014-09-19 15:30:00,56.38,56.47,56.35,56.46,186800.0,30.1022,30.1503,30.0862,30.1449,186800.0
2014-09-19 15:40:00,56.46,56.62,56.4,56.49,470900.0,30.1449,30.2304,30.1129,30.161,470900.0
2014-09-19 15:50:00,56.49,56.59,56.4,56.46,1099400.0,30.161,30.2144,30.1129,30.1449,1099400.0
2014-09-22 09:30:00,56.47,56.52,55.93,56.05,105700.0,30.1503,30.177,29.862,29.926,105700.0
2014-09-22 09:40:00,56.06,56.38,56.03,56.29,104100.0,29.9314,30.1022,29.9154,30.0542,104100.0
2014-09-22 09:50:00,56.29,56.31,56.2,56.21,148700.0,30.0542,30.0649,30.0061,30.0115,148700.0
2014-09-22 10:00:00,56.21,56.33,56.11,56.3,173400.0,30.0115,30.0755,29.9581,30.0595,173400.0
2014-09-22 10:10:00,56.31,56.32,56.15,56.18,109600.0,30.0649,30.0702,29.9794,29.9955,109600.0
2014-09-22 10:20:00,56.17,56.19,56.03,56.06,105600.0,29.9901,30.0008,29.9154,29.9314,105600.0
2014-09-22 10:30:00,56.06,56.11,56.01,56.09,67700.0,29.9314,29.9581,29.9047,29.9474,67700.0
2014-09-22 10:40:00,56.08,56.13,56.03,56.05,67600.0,29.9421,29.9688,29.9154,29.926,67600.0
2014-09-22 10:50:00,56.05,56.07,55.85,55.88,107900.0,29.926,29.9367,29.8193,29.8353,107900.0
2014-09-22 11:00:00,55.88,56.08,55.88,55.98,1310500.0,29.8353,29.9421,29.8353,29.8887,1310500.0
2014-09-22 11:10:00,55.97,55.98,55.84,55.84,77000.0,29.8833,29.8887,29.8139,29.8139,77000.0
2014-09-22 11:20:00,55.84,55.97,55.84,55.87,67200.0,29.8139,29.8833,29.8139,29.8299,67200.0
2014-09-22 11:30:00,55.88,55.88,55.79,55.84,52300.0,29.8353,29.8353,29.7872,29.8139,52300.0
2014-09-22 11:40:00,55.83,55.87,55.71,55.71,77600.0,29.8086,29.8299,29.7445,29.7445,77600.0
2014-09-22 11:50:00,55.7,55.73,55.6,55.63,65000.0,29.7392,29.7552,29.6858,29.7018,65000.0
2014-09-22 12:00:00,55.63,55.64,55.48,55.64,130400.0,29.7018,29.7071,29.6217,29.7071,130400.0
2014-09-22 12:10:00,55.63,55.67,55.58,55.62,36400.0,29.7018,29.7232,29.6751,29.6965,36400.0
2014-09-22 12:20:00,55.61,55.69,55.61,55.62,44700.0,29.6911,29.7338,29.6911,29.6965,44700.0
2014-09-22 12:30:00,55.62,55.69,55.59,55.67,40700.0,29.6965,29.7338,29.6804,29.7232,40700.0
2014-09-22 12:40:00,55.67,55.8,55.63,55.8,50400.0,29.7232,29.7926,29.7018,29.7926,50400.0
2014-09-22 12:50:00,55.81,55.83,55.74,55.74,51000.0,29.7979,29.8086,29.7605,29.7605,51000.0
2014-09-22 13:00:00,55.74,55.8,55.69,55.8,66500.0,29.7605,29.7926,29.7338,29.7926,66500.0
2014-09-22 13:10:00,55.79,55.92,55.71,55.91,105800.0,29.7872,29.8566,29.7445,29.8513,105800.0
2014-09-22 13:20:00,55.91,55.95,55.79,55.91,46300.0,29.8513,29.8726,29.7872,29.8513,46300.0
2014-09-22 13:30:00,55.91,56.0,55.82,55.84,44000.0,29.8513,29.8993,29.8032,29.8139,44000.0
2014-09-22 13:40:00,55.81,55.88,55.8,55.87,33300.0,29.7979,29.8353,29.7926,29.8299,33300.0
2014-09-22 13:50:00,55.86,55.88,55.71,55.72,30100.0,29.8246,29.8353,29.7445,29.7498,30100.0
2014-09-22 14:00:00,55.72,55.75,55.66,55.7,52400.0,29.7498,29.7659,29.7178,29.7392,52400.0
2014-09-22 14:10:00,55.69,55.73,55.62,55.65,89500.0,29.7338,29.7552,29.6965,29.7125,89500.0
2014-09-22 14:20:00,55.66,55.71,55.59,55.64,79500.0,29.7178,29.7445,29.6804,29.7071,79500.0
2014-09-22 14:30:00,55.64,55.72,55.62,55.71,63500.0,29.7071,29.7498,29.6965,29.7445,63500.0
2014-09-22 14:40:00,55.71,55.81,55.67,55.8,35200.0,29.7445,29.7979,29.7232,29.7926,35200.0
2014-09-22 14:50:00,55.8,55.84,55.75,55.75,43700.0,29.7926,29.8139,29.7659,29.7659,43700.0
2014-09-22 15:00:00,55.76,55.86,55.76,55.8,58000.0,29.7712,29.8246,29.7712,29.7926,58000.0
2014-09-22 15:10:00,55.79,55.81,55.68,55.72,105600.0,29.7872,29.7979,29.7285,29.7498,105600.0
2014-09-22 15:20:00,55.73,55.78,55.66,55.68,100900.0,29.7552,29.7819,29.7178,29.7285,100900.0
2014-09-22 15:30:00,55.68,55.73,55.61,55.71,94800.0,29.7285,29.7552,29.6911,29.7445,94800.0
2014-09-22 15:40:00,55.7,55.8,55.69,55.75,143900.0,29.7392,29.7926,29.7338,29.7659,143900.0
2014-09-22 15:50:00,55.75,55.76,55.62,55.64,443000.0,29.7659,29.7712,29.6965,29.7071,443000.0
2014-09-23 09:30:00,55.58,55.93,55.55,55.87,77700.0,29.6751,29.862,29.6591,29.8299,77700.0
2014-09-23 09:40:00,55.86,55.98,55.77,55.95,129000.0,29.8246,29.8887,29.7765,29.8726,129000.0
2014-09-23 09:50:00,55.97,56.02,55.77,55.95,99600.0,29.8833,29.91,29.7765,29.8726,99600.0
2014-09-23 10:00:00,55.97,56.09,55.95,56.06,75800.0,29.8833,29.9474,29.8726,29.9314,75800.0
2014-09-23 10:10:00,56.07,56.14,56.03,56.09,63000.0,29.9367,29.9741,29.9154,29.9474,63000.0
2014-09-23 10:20:00,56.09,56.14,56.04,56.05,53300.0,29.9474,29.9741,29.9207,29.926,53300.0
2014-09-23 10:30:00,56.04,56.04,55.91,55.92,124600.0,29.9207,29.9207,29.8513,29.8566,124600.0
2014-09-23 10:40:00,55.92,55.98,55.85,55.97,78800.0,29.8566,29.8887,29.8193,29.8833,78800.0
2014-09-23 10:50:00,55.98,56.05,55.86,55.87,64200.0,29.8887,29.926,29.8246,29.8299,64200.0
2014-09-23 11:00:00,55.89,56.01,55.84,55.95,143600.0,29.8406,29.9047,29.8139,29.8726,143600.0
2014-09-23 11:10:00,55.95,55.95,55.77,55.82,57400.0,29.8726,29.8726,29.7765,29.8032,57400.0
2014-09-23 11:20:00,55.81,55.92,55.75,55.76,43200.0,29.7979,29.8566,29.7659,29.7712,43200.0
2014-09-23 11:30:00,55.76,55.93,55.74,55.92,46700.0,29.7712,29.862,29.7605,29.8566,46700.0
2014-09-23 11:40:00,55.93,55.93,55.82,55.85,30200.0,29.862,29.862,29.8032,29.8193,30200.0
2014-09-23 11:50:00,55.85,55.94,55.83,55.86,31600.0,29.8193,29.8673,29.8086,29.8246,31600.0
2014-09-23 12:00:00,55.85,55.9,55.82,55.85,59400.0,29.8193,29.846,29.8032,29.8193,59400.0
2014-09-23 12:10:00,55.86,55.88,55.78,55.78,47900.0,29.8246,29.8353,29.7819,29.7819,47900.0
2014-09-23 12:20:00,55.78,55.78,55.64,55.64,30400.0,29.7819,29.7819,29.7071,29.7071,30400.0
2014-09-23 12:30:00,55.65,55.76,55.65,55.7,27200.0,29.7125,29.7712,29.7125,29.7392,27200.0
2014-09-23 12:40:00,55.69,55.76,55.61,55.62,35800.0,29.7338,29.7712,29.6911,29.6965,35800.0
2014-09-23 12:50:00,55.62,55.69,55.61,55.68,32300.0,29.6965,29.7338,29.6911,29.7285,32300.0
2014-09-23 13:00:00,55.67,55.71,55.63,55.63,35700.0,29.7232,29.7445,29.7018,29.7018,35700.0
2014-09-23 13:10:00,55.62,55.64,55.56,55.62,52300.0,29.6965,29.7071,29.6644,29.6965,52300.0
2014-09-23 13:20:00,55.62,55.73,55.62,55.7,73100.0,29.6965,29.7552,29.6965,29.7392,73100.0
2014-09-23 13:30:00,55.71,55.79,55.68,55.79,33600.0,29.7445,29.7872,29.7285,29.7872,33600.0
2014-09-23 13:40:00,55.8,55.85,55.76,55.83,77300.0,29.7926,29.8193,29.7712,29.8086,77300.0
2014-09-23 13:50:00,55.83,55.84,55.73,55.73,140000.0,29.8086,29.8139,29.7552,29.7552,140000.0
2014-09-23 14:00:00,55.73,55.8,55.67,55.72,50100.0,29.7552,29.7926,29.7232,29.7498,50100.0
2014-09-23 14:10:00,55.71,55.77,55.7,55.7,47600.0,29.7445,29.7765,29.7392,29.7392,47600.0
2014-09-23 14:20:00,55.71,55.72,55.6,55.63,120000.0,29.7445,29.7498,29.6858,29.7018,120000.0
2014-09-23 14:30:00,55.64,55.71,55.64,55.69,52500.0,29.7071,29.7445,29.7071,29.7338,52500.0
2014-09-23 14:40:00,55.69,55.7,55.61,55.65,76300.0,29.7338,29.7392,29.6911,29.7125,76300.0
2014-09-23 14:50:00,55.64,55.75,55.61,55.72,76100.0,29.7071,29.7659,29.6911,29.7498,76100.0
2014-09-23 15:00:00,55.73,55.78,55.69,55.74,110700.0,29.7552,29.7819,29.7338,29.7605,110700.0
2014-09-23 15:10:00,55.74,55.79,55.71,55.77,200300.0,29.7605,29.7872,29.7445,29.7765,200300.0
2014-09-23 15:20:00,55.77,55.8,55.72,55.75,100500.0,29.7765,29.7926,29.7498,29.7659,100500.0
2014-09-23 15:30:00,55.76,55.81,55.73,55.8,115100.0,29.7712,29.7979,29.7552,29.7926,115100.0
2014-09-23 15:40:00,55.8,55.81,55.72,55.77,170600.0,29.7926,29.7979,29.7498,29.7765,170600.0
2014-09-23 15:50:00,55.77,55.77,55.62,55.62,207400.0,29.7765,29.7765,29.6965,29.6965,207400.0
2014-09-24 09:30:00,55.63,55.65,54.8,55.36,185400.0,29.7018,29.7125,29.2586,29.5576,185400.0
2014-09-24 09:40:00,55.35,55.38,54.99,55.23,287300.0,29.5523,29.5683,29.3601,29.4882,287300.0
2014-09-24 09:50:00,55.23,55.31,55.18,55.23,161000.0,29.4882,29.5309,29.4615,29.4882,161000.0
2014-09-24 10:00:00,55.21,55.3,55.08,55.1,166400.0,29.4776,29.5256,29.4081,29.4188,166400.0
2014-09-24 10:10:00,55.1,55.16,55.02,55.09,98300.0,29.4188,29.4509,29.3761,29.4135,98300.0
2014-09-24 10:20:00,55.09,55.35,55.07,55.33,175900.0,29.4135,29.5523,29.4028,29.5416,175900.0
2014-09-24 10:30:00,55.34,55.49,55.34,55.42,206300.0,29.547,29.627,29.547,29.5897,206300.0
2014-09-24 10:40:00,55.42,55.49,55.39,55.46,99000.0,29.5897,29.627,29.5737,29.611,99000.0
2014-09-24 10:50:00,55.46,55.47,55.27,55.28,137900.0,29.611,29.6164,29.5096,29.5149,137900.0
2014-09-24 11:00:00,55.28,55.58,55.28,55.52,159100.0,29.5149,29.6751,29.5149,29.6431,159100.0
2014-09-24 11:10:00,55.52,55.81,55.5,55.8,171200.0,29.6431,29.7979,29.6324,29.7926,171200.0
2014-09-24 11:20:00,55.8,56.03,55.8,56.01,180700.0,29.7926,29.9154,29.7926,29.9047,180700.0
2014-09-24 11:30:00,56.01,56.23,56.0,56.14,191300.0,29.9047,30.0221,29.8993,29.9741,191300.0
2014-09-24 11:40:00,56.12,56.12,55.89,55.94,62600.0,29.9634,29.9634,29.8406,29.8673,62600.0
2014-09-24 11:50:00,55.94,55.98,55.91,55.95,62600.0,29.8673,29.8887,29.8513,29.8726,62600.0
2014-09-24 12:00:00,55.95,55.95,55.91,55.92,44700.0,29.8726,29.8726,29.8513,29.8566,44700.0
2014-09-24 12:10:00,55.92,56.03,55.9,55.93,55500.0,29.8566,29.9154,29.846,29.862,55500.0
2014-09-24 12:20:00,55.94,55.94,55.83,55.84,40200.0,29.8673,29.8673,29.8086,29.8139,40200.0
2014-09-24 12:30:00,55.85,55.88,55.75,55.75,38600.0,29.8193,29.8353,29.7659,29.7659,38600.0
2014-09-24 12:40:00,55.76,55.76,55.65,55.71,43100.0,29.7712,29.7712,29.7125,29.7445,43100.0
2014-09-24 12:50:00,55.71,55.71,55.62,55.7,59900.0,29.7445,29.7445,29.6965,29.7392,59900.0
2014-09-24 13:00:00,55.71,55.76,55.61,55.65,41600.0,29.7445,29.7712,29.6911,29.7125,41600.0
2014-09-24 13:10:00,55.65,55.76,55.64,55.75,45200.0,29.7125,29.7712,29.7071,29.7659,45200.0
2014-09-24 13:20:00,55.75,55.75,55.64,55.69,45000.0,29.7659,29.7659,29.7071,29.7338,45000.0
2014-09-24 13:30:00,55.7,55.9,55.7,55.87,79900.0,29.7392,29.846,29.7392,29.8299,79900.0
2014-09-24 13:40:00,55.88,56.0,55.86,55.99,73500.0,29.8353,29.8993,29.8246,29.894,73500.0
2014-09-24 13:50:00,55.99,56.09,55.97,55.97,54500.0,29.894,29.9474,29.8833,29.8833,54500.0
2014-09-24 14:00:00,55.97,56.06,55.93,56.06,65900.0,29.8833,29.9314,29.862,29.9314,65900.0
2014-09-24 14:10:00,56.07,56.07,56.0,56.03,95200.0,29.9367,29.9367,29.8993,29.9154,95200.0
2014-09-24 14:20:00,56.04,56.17,56.0,56.17,94100.0,29.9207,29.9901,29.8993,29.9901,94100.0
2014-09-24 14:30:00,56.17,56.26,56.16,56.21,72400.0,29.9901,30.0382,29.9848,30.0115,72400.0
2014-09-24 14:40:00,56.21,56.24,56.15,56.19,69200.0,30.0115,30.0275,29.9794,30.0008,69200.0
2014-09-24 14:50:00,56.17,56.38,56.17,56.33,87000.0,29.9901,30.1022,29.9901,30.0755,87000.0
2014-09-24 15:00:00,56.33,56.48,56.33,56.41,92000.0,30.0755,30.1556,30.0755,30.1183,92000.0
2014-09-24 15:10:00,56.41,56.42,56.31,56.34,113600.0,30.1183,30.1236,30.0649,30.0809,113600.0
2014-09-24 15:20:00,56.34,56.36,56.28,56.33,138100.0,30.0809,30.0916,30.0488,30.0755,138100.0
2014-09-24 15:30:00,56.33,56.37,56.32,56.34,185800.0,30.0755,30.0969,30.0702,30.0809,185800.0
2014-09-24 15:40:00,56.33,56.36,56.24,56.29,224800.0,30.0755,30.0916,30.0275,30.0542,224800.0
2014-09-24 15:50:00,56.28,56.3,56.16,56.21,485600.0,30.0488,30.0595,29.9848,30.0115,485600.0
2014-09-25 09:30:00,56.0,56.18,55.76,55.94,156100.0,29.8993,29.9955,29.7712,29.8673,156100.0
2014-09-25 09:40:00,55.93,56.11,55.88,55.88,70600.0,29.862,29.9581,29.8353,29.8353,70600.0
2014-09-25 09:50:00,55.87,55.9,55.68,55.8,84600.0,29.8299,29.846,29.7285,29.7926,84600.0
2014-09-25 10:00:00,55.82,55.86,55.63,55.74,71600.0,29.8032,29.8246,29.7018,29.7605,71600.0
2014-09-25 10:10:00,55.72,55.72,55.46,55.52,64500.0,29.7498,29.7498,29.611,29.6431,64500.0
2014-09-25 10:20:00,55.52,55.64,55.3,55.51,96800.0,29.6431,29.7071,29.5256,29.6377,96800.0
2014-09-25 10:30:00,55.52,55.52,55.3,55.4,88100.0,29.6431,29.6431,29.5256,29.579,88100.0
2014-09-25 10:40:00,55.38,55.39,55.14,55.28,55200.0,29.5683,29.5737,29.4402,29.5149,55200.0
2014-09-25 10:50:00,55.27,55.44,55.24,55.43,51700.0,29.5096,29.6004,29.4936,29.595,51700.0
2014-09-25 11:00:00,55.42,55.42,55.21,55.4,102000.0,29.5897,29.5897,29.4776,29.579,102000.0
2014-09-25 11:10:00,55.39,55.39,55.23,55.25,68800.0,29.5737,29.5737,29.4882,29.4989,68800.0
2014-09-25 11:20:00,55.25,55.49,55.18,55.49,80200.0,29.4989,29.627,29.4615,29.627,80200.0
2014-09-25 11:30:00,55.48,55.54,55.34,55.47,69300.0,29.6217,29.6537,29.547,29.6164,69300.0
2014-09-25 11:40:00,55.46,55.49,55.28,55.32,33700.0,29.611,29.627,29.5149,29.5363,33700.0
2014-09-25 11:50:00,55.32,55.35,55.24,55.28,36400.0,29.5363,29.5523,29.4936,29.5149,36400.0
2014-09-25 12:00:00,55.29,55.4,55.28,55.36,46200.0,29.5203,29.579,29.5149,29.5576,46200.0
2014-09-25 12:10:00,55.36,55.36,55.28,55.31,49700.0,29.5576,29.5576,29.5149,29.5309,49700.0
2014-09-25 12:20:00,55.32,55.35,55.25,55.26,80500.0,29.5363,29.5523,29.4989,29.5042,80500.0
2014-09-25 12:30:00,55.25,55.41,55.25,55.41,67200.0,29.4989,29.5843,29.4989,29.5843,67200.0
2014-09-25 12:40:00,55.42,55.46,55.32,55.34,81200.0,29.5897,29.611,29.5363,29.547,81200.0
2014-09-25 12:50:00,55.35,55.46,55.3,55.4,90600.0,29.5523,29.611,29.5256,29.579,90600.0
2014-09-25 13:00:00,55.39,55.42,55.26,55.34,70000.0,29.5737,29.5897,29.5042,29.547,70000.0
2014-09-25 13:10:00,55.33,55.49,55.33,55.46,45300.0,29.5416,29.627,29.5416,29.611,45300.0
2014-09-25 13:20:00,55.46,55.54,55.44,55.53,50900.0,29.611,29.6537,29.6004,29.6484,50900.0
2014-09-25 13:30:00,55.52,55.57,55.46,55.5,59200.0,29.6431,29.6698,29.611,29.6324,59200.0
2014-09-25 13:40:00,55.49,55.54,55.37,55.4,79600.0,29.627,29.6537,29.563,29.579,79600.0
2014-09-25 13:50:00,55.4,55.47,55.27,55.28,70000.0,29.579,29.6164,29.5096,29.5149,70000.0
2014-09-25 14:00:00,55.29,55.35,55.16,55.26,81500.0,29.5203,29.5523,29.4509,29.5042,81500.0
2014-09-25 14:10:00,55.27,55.32,55.2,55.26,28200.0,29.5096,29.5363,29.4722,29.5042,28200.0
2014-09-25 14:20:00,55.26,55.3,55.2,55.26,100400.0,29.5042,29.5256,29.4722,29.5042,100400.0
2014-09-25 14:30:00,55.28,55.34,55.21,55.34,119600.0,29.5149,29.547,29.4776,29.547,119600.0
2014-09-25 14:40:00,55.34,55.43,55.29,55.42,46900.0,29.547,29.595,29.5203,29.5897,46900.0
2014-09-25 14:50:00,55.43,55.43,55.3,55.33,66700.0,29.595,29.595,29.5256,29.5416,66700.0
2014-09-25 15:00:00,55.35,55.39,55.25,55.32,88100.0,29.5523,29.5737,29.4989,29.5363,88100.0
2014-09-25 15:10:00,55.32,55.41,55.23,55.33,114000.0,29.5363,29.5843,29.4882,29.5416,114000.0
2014-09-25 15:20:00,55.32,55.34,55.22,55.25,80900.0,29.5363,29.547,29.4829,29.4989,80900.0
2014-09-25 15:30:00,55.25,55.4,55.22,55.39,203600.0,29.4989,29.579,29.4829,29.5737,203600.0
2014-09-25 15:40:00,55.4,55.59,55.35,55.44,416900.0,29.579,29.6804,29.5523,29.6004,416900.0
2014-09-25 15:50:00,55.43,55.44,55.28,55.28,448900.0,29.595,29.6004,29.5149,29.5149,448900.0
2014-09-26 09:30:00,55.15,55.35,55.1,55.12,68900.0,29.4455,29.5523,29.4188,29.4295,68900.0
2014-09-26 09:40:00,55.13,55.23,54.98,55.23,51200.0,29.4348,29.4882,29.3548,29.4882,51200.0
2014-09-26 09:50:00,55.23,55.48,55.22,55.46,49100.0,29.4882,29.6217,29.4829,29.611,49100.0
2014-09-26 10:00:00,55.48,55.76,55.48,55.61,79800.0,29.6217,29.7712,29.6217,29.6911,79800.0
2014-09-26 10:10:00,55.62,55.62,55.41,55.52,68900.0,29.6965,29.6965,29.5843,29.6431,68900.0
2014-09-26 10:20:00,55.53,55.71,55.48,55.68,62700.0,29.6484,29.7445,29.6217,29.7285,62700.0
2014-09-26 10:30:00,55.69,55.75,55.47,55.65,90100.0,29.7338,29.7659,29.6164,29.7125,90100.0
2014-09-26 10:40:00,55.65,55.87,55.64,55.77,97700.0,29.7125,29.8299,29.7071,29.7765,97700.0
2014-09-26 10:50:00,55.76,55.99,55.73,55.99,88700.0,29.7712,29.894,29.7552,29.894,88700.0
2014-09-26 11:00:00,55.99,56.15,55.94,56.13,99700.0,29.894,29.9794,29.8673,29.9688,99700.0
2014-09-26 11:10:00,56.11,56.11,56.01,56.01,34200.0,29.9581,29.9581,29.9047,29.9047,34200.0
2014-09-26 11:20:00,56.0,56.02,55.88,56.02,35900.0,29.8993,29.91,29.8353,29.91,35900.0
2014-09-26 11:30:00,56.02,56.1,55.99,56.07,73900.0,29.91,29.9527,29.894,29.9367,73900.0
2014-09-26 11:40:00,56.07,56.11,56.01,56.1,88600.0,29.9367,29.9581,29.9047,29.9527,88600.0
2014-09-26 11:50:00,56.11,56.23,56.11,56.18,34200.0,29.9581,30.0221,29.9581,29.9955,34200.0
2014-09-26 12:00:00,56.18,56.28,56.17,56.24,45400.0,29.9955,30.0488,29.9901,30.0275,45400.0
2014-09-26 12:10:00,56.23,56.33,56.21,56.31,52400.0,30.0221,30.0755,30.0115,30.0649,52400.0
2014-09-26 12:20:00,56.31,56.37,56.18,56.21,123800.0,30.0649,30.0969,29.9955,30.0115,123800.0
2014-09-26 12:30:00,56.2,56.31,56.2,56.29,43100.0,30.0061,30.0649,30.0061,30.0542,43100.0
2014-09-26 12:40:00,56.26,56.33,56.26,56.31,37000.0,30.0382,30.0755,30.0382,30.0649,37000.0
2014-09-26 12:50:00,56.3,56.32,56.19,56.21,46600.0,30.0595,30.0702,30.0008,30.0115,46600.0
2014-09-26 13:00:00,56.21,56.27,56.19,56.2,41500.0,30.0115,30.0435,30.0008,30.0061,41500.0
2014-09-26 13:10:00,56.2,56.32,56.2,56.22,88900.0,30.0061,30.0702,30.0061,30.0168,88900.0
2014-09-26 13:20:00,56.24,56.3,56.21,56.27,27800.0,30.0275,30.0595,30.0115,30.0435,27800.0
2014-09-26 13:30:00,56.28,56.29,56.21,56.27,35600.0,30.0488,30.0542,30.0115,30.0435,35600.0
2014-09-26 13:40:00,56.27,56.36,56.23,56.36,45200.0,30.0435,30.0916,30.0221,30.0916,45200.0
2014-09-26 13:50:00,56.35,56.43,56.31,56.42,73600.0,30.0862,30.1289,30.0649,30.1236,73600.0
2014-09-26 14:00:00,56.42,56.61,56.37,56.59,97800.0,30.1236,30.225,30.0969,30.2144,97800.0
2014-09-26 14:10:00,56.6,56.62,56.45,56.62,81000.0,30.2197,30.2304,30.1396,30.2304,81000.0
2014-09-26 14:20:00,56.63,56.7,56.6,56.66,81900.0,30.2357,30.2731,30.2197,30.2517,81900.0
2014-09-26 14:30:00,56.66,56.79,56.62,56.79,94000.0,30.2517,30.3211,30.2304,30.3211,94000.0
2014-09-26 14:40:00,56.79,56.86,56.71,56.8,94400.0,30.3211,30.3585,30.2784,30.3265,94400.0
2014-09-26 14:50:00,56.8,56.81,56.7,56.75,89200.0,30.3265,30.3318,30.2731,30.2998,89200.0
2014-09-26 15:00:00,56.74,56.86,56.67,56.85,118500.0,30.2944,30.3585,30.2571,30.3532,118500.0
2014-09-26 15:10:00,56.85,56.92,56.72,56.72,201800.0,30.3532,30.3905,30.2838,30.2838,201800.0
2014-09-26 15:20:00,56.72,56.8,56.71,56.75,189400.0,30.2838,30.3265,30.2784,30.2998,189400.0
2014-09-26 15:30:00,56.75,56.8,56.65,56.68,187600.0,30.2998,30.3265,30.2464,30.2624,187600.0
2014-09-26 15:40:00,56.68,56.71,56.49,56.49,453800.0,30.2624,30.2784,30.161,30.161,453800.0
2014-09-26 15:50:00,56.5,56.59,56.48,56.51,472100.0,30.1663,30.2144,30.1556,30.1716,472100.0
2014-09-29 09:30:00,55.93,56.1,55.75,55.8,111800.0,29.862,29.9527,29.7659,29.7926,111800.0
2014-09-29 09:40:00,55.8,55.95,55.54,55.59,73300.0,29.7926,29.8726,29.6537,29.6804,73300.0
2014-09-29 09:50:00,55.59,55.74,55.5,55.51,68700.0,29.6804,29.7605,29.6324,29.6377,68700.0
2014-09-29 10:00:00,55.52,55.63,55.44,55.58,90900.0,29.6431,29.7018,29.6004,29.6751,90900.0
2014-09-29 10:10:00,55.56,55.91,55.47,55.9,80800.0,29.6644,29.8513,29.6164,29.846,80800.0
2014-09-29 10:20:00,55.89,55.97,55.84,55.94,59700.0,29.8406,29.8833,29.8139,29.8673,59700.0
2014-09-29 10:30:00,55.91,55.98,55.83,55.97,44900.0,29.8513,29.8887,29.8086,29.8833,44900.0
2014-09-29 10:40:00,55.98,56.14,55.98,56.05,74600.0,29.8887,29.9741,29.8887,29.926,74600.0
2014-09-29 10:50:00,56.05,56.09,55.91,55.93,43900.0,29.926,29.9474,29.8513,29.862,43900.0
2014-09-29 11:00:00,55.92,56.0,55.84,55.95,38600.0,29.8566,29.8993,29.8139,29.8726,38600.0
2014-09-29 11:10:00,55.98,56.12,55.94,56.08,28500.0,29.8887,29.9634,29.8673,29.9421,28500.0
2014-09-29 11:20:00,56.09,56.12,55.83,55.87,78800.0,29.9474,29.9634,29.8086,29.8299,78800.0
2014-09-29 11:30:00,55.89,56.12,55.88,56.07,54700.0,29.8406,29.9634,29.8353,29.9367,54700.0
2014-09-29 11:40:00,56.06,56.14,56.04,56.14,33400.0,29.9314,29.9741,29.9207,29.9741,33400.0
2014-09-29 11:50:00,56.15,56.22,56.12,56.17,54400.0,29.9794,30.0168,29.9634,29.9901,54400.0
2014-09-29 12:00:00,56.17,56.22,56.07,56.11,79500.0,29.9901,30.0168,29.9367,29.9581,79500.0
2014-09-29 12:10:00,56.1,56.1,55.82,55.86,66200.0,29.9527,29.9527,29.8032,29.8246,66200.0
2014-09-29 12:20:00,55.85,55.88,55.82,55.85,74000.0,29.8193,29.8353,29.8032,29.8193,74000.0
2014-09-29 12:30:00,55.85,55.86,55.76,55.8,47200.0,29.8193,29.8246,29.7712,29.7926,47200.0
2014-09-29 12:40:00,55.79,55.92,55.77,55.91,44400.0,29.7872,29.8566,29.7765,29.8513,44400.0
2014-09-29 12:50:00,55.91,56.02,55.88,55.89,34500.0,29.8513,29.91,29.8353,29.8406,34500.0
2014-09-29 13:00:00,55.91,55.93,55.78,55.82,43400.0,29.8513,29.862,29.7819,29.8032,43400.0
2014-09-29 13:10:00,55.83,55.97,55.78,55.92,33400.0,29.8086,29.8833,29.7819,29.8566,33400.0
2014-09-29 13:20:00,55.93,55.97,55.83,55.93,30800.0,29.862,29.8833,29.8086,29.862,30800.0
2014-09-29 13:30:00,55.93,56.08,55.88,55.88,71200.0,29.862,29.9421,29.8353,29.8353,71200.0
2014-09-29 13:40:00,55.89,55.92,55.79,55.88,53300.0,29.8406,29.8566,29.7872,29.8353,53300.0
2014-09-29 13:50:00,55.87,55.97,55.82,55.84,77000.0,29.8299,29.8833,29.8032,29.8139,77000.0
2014-09-29 14:00:00,55.83,55.91,55.7,55.71,80100.0,29.8086,29.8513,29.7392,29.7445,80100.0
2014-09-29 14:10:00,55.71,55.77,55.59,55.6,87200.0,29.7445,29.7765,29.6804,29.6858,87200.0
2014-09-29 14:20:00,55.6,55.7,55.59,55.68,97400.0,29.6858,29.7392,29.6804,29.7285,97400.0
2014-09-29 14:30:00,55.67,55.74,55.62,55.72,114800.0,29.7232,29.7605,29.6965,29.7498,114800.0
2014-09-29 14:40:00,55.71,55.75,55.59,55.62,85000.0,29.7445,29.7659,29.6804,29.6965,85000.0
2014-09-29 14:50:00,55.63,55.81,55.63,55.77,90300.0,29.7018,29.7979,29.7018,29.7765,90300.0
2014-09-29 15:00:00,55.77,55.88,55.77,55.82,84900.0,29.7765,29.8353,29.7765,29.8032,84900.0
2014-09-29 15:10:00,55.81,55.95,55.78,55.95,88000.0,29.7979,29.8726,29.7819,29.8726,88000.0
2014-09-29 15:20:00,55.94,56.05,55.93,56.0,92600.0,29.8673,29.926,29.862,29.8993,92600.0
2014-09-29 15:30:00,56.01,56.1,55.98,56.09,133900.0,29.9047,29.9527,29.8887,29.9474,133900.0
2014-09-29 15:40:00,56.09,56.09,55.93,56.0,233900.0,29.9474,29.9474,29.862,29.8993,233900.0
2014-09-29 15:50:00,56.0,56.04,55.96,55.98,267700.0,29.8993,29.9207,29.878,29.8887,267700.0
2014-09-30 09:30:00,55.94,56.1,55.55,55.59,82200.0,29.8673,29.9527,29.6591,29.6804,82200.0
2014-09-30 09:40:00,55.57,56.04,55.53,55.75,73900.0,29.6698,29.9207,29.6484,29.7659,73900.0
2014-09-30 09:50:00,55.74,55.85,55.64,55.78,36400.0,29.7605,29.8193,29.7071,29.7819,36400.0
2014-09-30 10:00:00,55.78,55.95,55.58,55.85,81900.0,29.7819,29.8726,29.6751,29.8193,81900.0
2014-09-30 10:10:00,55.83,56.1,55.82,55.99,37000.0,29.8086,29.9527,29.8032,29.894,37000.0
2014-09-30 10:20:00,55.99,56.08,55.95,56.02,76200.0,29.894,29.9421,29.8726,29.91,76200.0
2014-09-30 10:30:00,56.0,56.18,55.98,56.1,49000.0,29.8993,29.9955,29.8887,29.9527,49000.0
2014-09-30 10:40:00,56.09,56.22,56.03,56.18,54600.0,29.9474,30.0168,29.9154,29.9955,54600.0
2014-09-30 10:50:00,56.19,56.2,56.08,56.19,56100.0,30.0008,30.0061,29.9421,30.0008,56100.0
2014-09-30 11:00:00,56.18,56.35,56.14,56.3,65400.0,29.9955,30.0862,29.9741,30.0595,65400.0
2014-09-30 11:10:00,56.27,56.35,56.2,56.26,114400.0,30.0435,30.0862,30.0061,30.0382,114400.0
2014-09-30 11:20:00,56.26,56.36,56.23,56.25,58800.0,30.0382,30.0916,30.0221,30.0328,58800.0
2014-09-30 11:30:00,56.25,56.3,55.96,55.98,72700.0,30.0328,30.0595,29.878,29.8887,72700.0
2014-09-30 11:40:00,55.98,55.98,55.74,55.8,59200.0,29.8887,29.8887,29.7605,29.7926,59200.0
2014-09-30 11:50:00,55.81,55.91,55.81,55.86,46100.0,29.7979,29.8513,29.7979,29.8246,46100.0
2014-09-30 12:00:00,55.86,55.86,55.71,55.72,44700.0,29.8246,29.8246,29.7445,29.7498,44700.0
2014-09-30 12:10:00,55.73,55.75,55.67,55.7,31700.0,29.7552,29.7659,29.7232,29.7392,31700.0
2014-09-30 12:20:00,55.71,55.72,55.49,55.6,54300.0,29.7445,29.7498,29.627,29.6858,54300.0
2014-09-30 12:30:00,55.59,55.67,55.48,55.49,51300.0,29.6804,29.7232,29.6217,29.627,51300.0
2014-09-30 12:40:00,55.48,55.7,55.42,55.67,42100.0,29.6217,29.7392,29.5897,29.7232,42100.0
2014-09-30 12:50:00,55.67,55.81,55.59,55.59,89600.0,29.7232,29.7979,29.6804,29.6804,89600.0
2014-09-30 13:00:00,55.59,55.88,55.59,55.7,41300.0,29.6804,29.8353,29.6804,29.7392,41300.0
2014-09-30 13:10:00,55.7,55.86,55.69,55.73,29100.0,29.7392,29.8246,29.7338,29.7552,29100.0
2014-09-30 13:20:00,55.71,55.76,55.59,55.62,65200.0,29.7445,29.7712,29.6804,29.6965,65200.0
2014-09-30 13:30:00,55.61,55.67,55.5,55.58,64700.0,29.6911,29.7232,29.6324,29.6751,64700.0
2014-09-30 13:40:00,55.59,55.59,55.36,55.38,54100.0,29.6804,29.6804,29.5576,29.5683,54100.0
2014-09-30 13:50:00,55.38,55.49,55.31,55.49,59500.0,29.5683,29.627,29.5309,29.627,59500.0
2014-09-30 14:00:00,55.48,55.5,55.33,55.34,103600.0,29.6217,29.6324,29.5416,29.547,103600.0
2014-09-30 14:10:00,55.34,55.38,55.16,55.17,87200.0,29.547,29.5683,29.4509,29.4562,87200.0
2014-09-30 14:20:00,55.17,55.32,55.1,55.29,93900.0,29.4562,29.5363,29.4188,29.5203,93900.0
2014-09-30 14:30:00,55.28,55.45,55.28,55.4,81500.0,29.5149,29.6057,29.5149,29.579,81500.0
2014-09-30 14:40:00,55.39,55.49,55.34,55.48,55600.0,29.5737,29.627,29.547,29.6217,55600.0
2014-09-30 14:50:00,55.49,55.51,55.39,55.4,63600.0,29.627,29.6377,29.5737,29.579,63600.0
2014-09-30 15:00:00,55.4,55.41,55.29,55.35,59900.0,29.579,29.5843,29.5203,29.5523,59900.0
2014-09-30 15:10:00,55.35,55.4,55.28,55.39,78600.0,29.5523,29.579,29.5149,29.5737,78600.0
2014-09-30 15:20:00,55.39,55.52,55.39,55.46,101100.0,29.5737,29.6431,29.5737,29.611,101100.0
2014-09-30 15:30:00,55.46,55.54,55.42,55.49,135800.0,29.611,29.6537,29.5897,29.627,135800.0
2014-09-30 15:40:00,55.49,55.61,55.47,55.48,321900.0,29.627,29.6911,29.6164,29.6217,321900.0
2014-09-30 15:50:00,55.47,55.48,55.35,55.36,478200.0,29.6164,29.6217,29.5523,29.5576,478200.0
2014-10-01 09:30:00,55.34,55.43,55.04,55.06,127700.0,29.547,29.595,29.3868,29.3975,127700.0
2014-10-01 09:40:00,55.05,55.12,54.9,54.98,83600.0,29.3921,29.4295,29.312,29.3548,83600.0
2014-10-01 09:50:00,54.96,55.3,54.86,55.18,94300.0,29.3441,29.5256,29.2907,29.4615,94300.0
2014-10-01 10:00:00,55.19,55.24,54.98,55.08,151500.0,29.4669,29.4936,29.3548,29.4081,151500.0
2014-10-01 10:10:00,55.07,55.47,55.0,55.44,163400.0,29.4028,29.6164,29.3654,29.6004,163400.0
2014-10-01 10:20:00,55.46,55.61,55.41,55.61,161800.0,29.611,29.6911,29.5843,29.6911,161800.0
2014-10-01 10:30:00,55.59,55.73,55.58,55.66,182100.0,29.6804,29.7552,29.6751,29.7178,182100.0
2014-10-01 10:40:00,55.65,55.78,55.6,55.6,128500.0,29.7125,29.7819,29.6858,29.6858,128500.0
2014-10-01 10:50:00,55.6,55.95,55.6,55.92,130500.0,29.6858,29.8726,29.6858,29.8566,130500.0
2014-10-01 11:00:00,55.92,56.0,55.87,55.94,129900.0,29.8566,29.8993,29.8299,29.8673,129900.0
2014-10-01 11:10:00,55.95,55.98,55.78,55.79,80300.0,29.8726,29.8887,29.7819,29.7872,80300.0
2014-10-01 11:20:00,55.78,55.8,55.62,55.7,118800.0,29.7819,29.7926,29.6965,29.7392,118800.0
2014-10-01 11:30:00,55.7,55.82,55.62,55.77,148300.0,29.7392,29.8032,29.6965,29.7765,148300.0
2014-10-01 11:40:00,55.76,55.76,55.47,55.5,48100.0,29.7712,29.7712,29.6164,29.6324,48100.0
2014-10-01 11:50:00,55.5,55.57,55.49,55.49,29400.0,29.6324,29.6698,29.627,29.627,29400.0
2014-10-01 12:00:00,55.48,55.69,55.48,55.58,92200.0,29.6217,29.7338,29.6217,29.6751,92200.0
2014-10-01 12:10:00,55.58,55.58,55.39,55.46,43500.0,29.6751,29.6751,29.5737,29.611,43500.0
2014-10-01 12:20:00,55.46,55.57,55.38,55.56,124100.0,29.611,29.6698,29.5683,29.6644,124100.0
2014-10-01 12:30:00,55.55,55.56,55.3,55.34,59600.0,29.6591,29.6644,29.5256,29.547,59600.0
2014-10-01 12:40:00,55.33,55.33,55.21,55.21,67200.0,29.5416,29.5416,29.4776,29.4776,67200.0
2014-10-01 12:50:00,55.22,55.36,55.2,55.34,83300.0,29.4829,29.5576,29.4722,29.547,83300.0
2014-10-01 13:00:00,55.34,55.47,55.32,55.4,72700.0,29.547,29.6164,29.5363,29.579,72700.0
2014-10-01 13:10:00,55.39,55.43,55.21,55.22,258100.0,29.5737,29.595,29.4776,29.4829,258100.0
2014-10-01 13:20:00,55.22,55.22,55.05,55.08,197500.0,29.4829,29.4829,29.3921,29.4081,197500.0
2014-10-01 13:30:00,55.06,55.09,54.89,54.94,132000.0,29.3975,29.4135,29.3067,29.3334,132000.0
2014-10-01 13:40:00,54.93,54.93,54.61,54.66,210300.0,29.3281,29.3281,29.1572,29.1839,210300.0
2014-10-01 13:50:00,54.66,54.73,54.49,54.52,138400.0,29.1839,29.2213,29.0931,29.1091,138400.0
2014-10-01 14:00:00,54.51,54.83,54.51,54.83,155000.0,29.1038,29.2747,29.1038,29.2747,155000.0
2014-10-01 14:10:00,54.83,54.88,54.69,54.8,299400.0,29.2747,29.3014,29.1999,29.2586,299400.0
2014-10-01 14:20:00,54.8,54.93,54.75,54.87,199400.0,29.2586,29.3281,29.2319,29.296,199400.0
2014-10-01 14:30:00,54.88,54.9,54.75,54.75,201700.0,29.3014,29.312,29.2319,29.2319,201700.0
2014-10-01 14:40:00,54.75,54.84,54.75,54.78,291400.0,29.2319,29.28,29.2319,29.248,291400.0
2014-10-01 14:50:00,54.77,54.79,54.55,54.6,312700.0,29.2426,29.2533,29.1252,29.1519,312700.0
2014-10-01 15:00:00,54.6,54.62,54.5,54.55,344500.0,29.1519,29.1625,29.0985,29.1252,344500.0
2014-10-01 15:10:00,54.55,54.75,54.54,54.74,242300.0,29.1252,29.2319,29.1198,29.2266,242300.0
2014-10-01 15:20:00,54.74,54.79,54.59,54.75,798800.0,29.2266,29.2533,29.1465,29.2319,798800.0
2014-10-01 15:30:00,54.76,54.84,54.69,54.79,260500.0,29.2373,29.28,29.1999,29.2533,260500.0
2014-10-01 15:40:00,54.78,54.91,54.75,54.83,204800.0,29.248,29.3174,29.2319,29.2747,204800.0
2014-10-01 15:50:00,54.83,54.85,54.75,54.76,601600.0,29.2747,29.2853,29.2319,29.2373,601600.0
2014-10-02 09:30:00,54.62,54.96,54.6,54.73,89000.0,29.1625,29.3441,29.1519,29.2213,89000.0
2014-10-02 09:40:00,54.76,54.81,54.64,54.77,48300.0,29.2373,29.264,29.1732,29.2426,48300.0
2014-10-02 09:50:00,54.77,54.99,54.75,54.79,119800.0,29.2426,29.3601,29.2319,29.2533,119800.0
2014-10-02 10:00:00,54.8,54.83,54.6,54.62,129000.0,29.2586,29.2747,29.1519,29.1625,129000.0
2014-10-02 10:10:00,54.63,54.9,54.57,54.67,172200.0,29.1679,29.312,29.1358,29.1892,172200.0
2014-10-02 10:20:00,54.68,55.02,54.66,54.91,214600.0,29.1946,29.3761,29.1839,29.3174,214600.0
2014-10-02 10:30:00,54.91,54.91,54.63,54.65,135700.0,29.3174,29.3174,29.1679,29.1786,135700.0
2014-10-02 10:40:00,54.66,54.9,54.51,54.7,207400.0,29.1839,29.312,29.1038,29.2053,207400.0
2014-10-02 10:50:00,54.7,54.72,54.27,54.27,159800.0,29.2053,29.2159,28.9757,28.9757,159800.0
2014-10-02 11:00:00,54.27,54.39,54.16,54.26,204200.0,28.9757,29.0397,28.9169,28.9703,204200.0
2014-10-02 11:10:00,54.26,54.32,54.18,54.19,393700.0,28.9703,29.0024,28.9276,28.933,393700.0
2014-10-02 11:20:00,54.18,54.2,53.95,53.99,210900.0,28.9276,28.9383,28.8048,28.8262,210900.0
2014-10-02 11:30:00,53.99,54.01,53.73,53.86,279500.0,28.8262,28.8369,28.6874,28.7568,279500.0
2014-10-02 11:40:00,53.86,53.88,53.59,53.77,137900.0,28.7568,28.7674,28.6126,28.7087,137900.0
2014-10-02 11:50:00,53.77,53.89,53.75,53.82,123000.0,28.7087,28.7728,28.698,28.7354,123000.0
2014-10-02 12:00:00,53.8,54.0,53.8,53.97,89600.0,28.7247,28.8315,28.7247,28.8155,89600.0
2014-10-02 12:10:00,53.97,54.01,53.94,54.01,116800.0,28.8155,28.8369,28.7995,28.8369,116800.0
2014-10-02 12:20:00,53.99,54.05,53.96,54.03,226700.0,28.8262,28.8582,28.8102,28.8475,226700.0
2014-10-02 12:30:00,54.02,54.16,53.98,54.15,200100.0,28.8422,28.9169,28.8208,28.9116,200100.0
2014-10-02 12:40:00,54.15,54.15,54.0,54.04,174300.0,28.9116,28.9116,28.8315,28.8529,174300.0
2014-10-02 12:50:00,54.06,54.46,54.06,54.45,124600.0,28.8635,29.0771,28.8635,29.0718,124600.0
2014-10-02 13:00:00,54.44,54.62,54.36,54.61,189500.0,29.0664,29.1625,29.0237,29.1572,189500.0
2014-10-02 13:10:00,54.6,54.84,54.57,54.83,98700.0,29.1519,29.28,29.1358,29.2747,98700.0
2014-10-02 13:20:00,54.83,55.0,54.8,54.86,141400.0,29.2747,29.3654,29.2586,29.2907,141400.0
2014-10-02 13:30:00,54.86,54.92,54.7,54.7,123100.0,29.2907,29.3227,29.2053,29.2053,123100.0
2014-10-02 13:40:00,54.7,54.78,54.6,54.7,93400.0,29.2053,29.248,29.1519,29.2053,93400.0
2014-10-02 13:50:00,54.7,54.89,54.68,54.85,80000.0,29.2053,29.3067,29.1946,29.2853,80000.0
2014-10-02 14:00:00,54.83,55.21,54.83,55.18,82800.0,29.2747,29.4776,29.2747,29.4615,82800.0
2014-10-02 14:10:00,55.18,55.25,55.04,55.04,114300.0,29.4615,29.4989,29.3868,29.3868,114300.0
2014-10-02 14:20:00,55.04,55.05,54.56,54.97,347500.0,29.3868,29.3921,29.1305,29.3494,347500.0
2014-10-02 14:30:00,54.96,54.96,54.77,54.82,102800.0,29.3441,29.3441,29.2426,29.2693,102800.0
2014-10-02 14:40:00,54.8,55.0,54.8,54.91,65100.0,29.2586,29.3654,29.2586,29.3174,65100.0
2014-10-02 14:50:00,54.9,55.02,54.88,54.98,73800.0,29.312,29.3761,29.3014,29.3548,73800.0
2014-10-02 15:00:00,54.95,54.97,54.85,54.89,61200.0,29.3387,29.3494,29.2853,29.3067,61200.0
2014-10-02 15:10:00,54.89,54.94,54.78,54.78,74500.0,29.3067,29.3334,29.248,29.248,74500.0
2014-10-02 15:20:00,54.78,54.85,54.77,54.79,82200.0,29.248,29.2853,29.2426,29.2533,82200.0
2014-10-02 15:30:00,54.79,54.89,54.73,54.88,174900.0,29.2533,29.3067,29.2213,29.3014,174900.0
2014-10-02 15:40:00,54.88,54.89,54.7,54.82,266600.0,29.3014,29.3067,29.2053,29.2693,266600.0
2014-10-02 15:50:00,54.83,54.89,54.73,54.77,345300.0,29.2747,29.3067,29.2213,29.2426,345300.0
2014-10-03 09:30:00,55.04,55.26,54.86,54.9,173400.0,29.3868,29.5042,29.2907,29.312,173400.0
2014-10-03 09:40:00,54.87,55.35,54.82,55.3,115400.0,29.296,29.5523,29.2693,29.5256,115400.0
2014-10-03 09:50:00,55.32,55.48,55.27,55.4,96400.0,29.5363,29.6217,29.5096,29.579,96400.0
2014-10-03 10:00:00,55.4,55.65,55.35,55.56,146500.0,29.579,29.7125,29.5523,29.6644,146500.0
2014-10-03 10:10:00,55.57,55.62,55.54,55.6,123100.0,29.6698,29.6965,29.6537,29.6858,123100.0
2014-10-03 10:20:00,55.59,55.61,55.45,55.52,205500.0,29.6804,29.6911,29.6057,29.6431,205500.0
2014-10-03 10:30:00,55.52,55.53,55.36,55.43,126900.0,29.6431,29.6484,29.5576,29.595,126900.0
2014-10-03 10:40:00,55.43,55.5,55.31,55.5,96300.0,29.595,29.6324,29.5309,29.6324,96300.0
2014-10-03 10:50:00,55.5,55.63,55.48,55.53,109300.0,29.6324,29.7018,29.6217,29.6484,109300.0
2014-10-03 11:00:00,55.52,55.61,55.48,55.59,70700.0,29.6431,29.6911,29.6217,29.6804,70700.0
2014-10-03 11:10:00,55.59,55.65,55.42,55.43,98300.0,29.6804,29.7125,29.5897,29.595,98300.0
2014-10-03 11:20:00,55.42,55.63,55.36,55.61,169400.0,29.5897,29.7018,29.5576,29.6911,169400.0
2014-10-03 11:30:00,55.62,55.77,55.62,55.76,83400.0,29.6965,29.7765,29.6965,29.7712,83400.0
2014-10-03 11:40:00,55.77,55.77,55.61,55.66,63200.0,29.7765,29.7765,29.6911,29.7178,63200.0
2014-10-03 11:50:00,55.66,55.74,55.64,55.69,110000.0,29.7178,29.7605,29.7071,29.7338,110000.0
2014-10-03 12:00:00,55.69,55.8,55.65,55.65,82400.0,29.7338,29.7926,29.7125,29.7125,82400.0
2014-10-03 12:10:00,55.65,55.72,55.62,55.67,56600.0,29.7125,29.7498,29.6965,29.7232,56600.0
2014-10-03 12:20:00,55.68,55.86,55.67,55.84,54200.0,29.7285,29.8246,29.7232,29.8139,54200.0
2014-10-03 12:30:00,55.83,55.98,55.83,55.95,199400.0,29.8086,29.8887,29.8086,29.8726,199400.0
2014-10-03 12:40:00,55.95,56.12,55.93,56.08,99900.0,29.8726,29.9634,29.862,29.9421,99900.0
2014-10-03 12:50:00,56.07,56.09,56.0,56.02,34100.0,29.9367,29.9474,29.8993,29.91,34100.0
2014-10-03 13:00:00,56.02,56.07,55.96,55.96,129200.0,29.91,29.9367,29.878,29.878,129200.0
2014-10-03 13:10:00,55.97,56.05,55.93,55.96,69200.0,29.8833,29.926,29.862,29.878,69200.0
2014-10-03 13:20:00,55.96,56.02,55.86,55.99,60300.0,29.878,29.91,29.8246,29.894,60300.0
2014-10-03 13:30:00,55.99,56.0,55.78,55.85,96300.0,29.894,29.8993,29.7819,29.8193,96300.0
2014-10-03 13:40:00,55.85,55.87,55.83,55.85,57000.0,29.8193,29.8299,29.8086,29.8193,57000.0
2014-10-03 13:50:00,55.85,55.88,55.85,55.86,44000.0,29.8193,29.8353,29.8193,29.8246,44000.0
2014-10-03 14:00:00,55.85,55.98,55.85,55.97,43800.0,29.8193,29.8887,29.8193,29.8833,43800.0
2014-10-03 14:10:00,55.97,56.03,55.87,55.89,134300.0,29.8833,29.9154,29.8299,29.8406,134300.0
2014-10-03 14:20:00,55.88,56.0,55.85,55.95,99600.0,29.8353,29.8993,29.8193,29.8726,99600.0
2014-10-03 14:30:00,55.95,55.99,55.91,55.94,67400.0,29.8726,29.894,29.8513,29.8673,67400.0
2014-10-03 14:40:00,55.95,55.97,55.89,55.92,66700.0,29.8726,29.8833,29.8406,29.8566,66700.0
2014-10-03 14:50:00,55.93,56.0,55.93,55.97,70500.0,29.862,29.8993,29.862,29.8833,70500.0
2014-10-03 15:00:00,55.96,56.01,55.87,55.87,317800.0,29.878,29.9047,29.8299,29.8299,317800.0
2014-10-03 15:10:00,55.88,55.98,55.87,55.92,117300.0,29.8353,29.8887,29.8299,29.8566,117300.0
2014-10-03 15:20:00,55.91,55.91,55.86,55.86,126500.0,29.8513,29.8513,29.8246,29.8246,126500.0
2014-10-03 15:30:00,55.87,55.9,55.78,55.85,181200.0,29.8299,29.846,29.7819,29.8193,181200.0
2014-10-03 15:40:00,55.86,55.9,55.75,55.88,322100.0,29.8246,29.846,29.7659,29.8353,322100.0
2014-10-03 15:50:00,55.88,55.91,55.82,55.83,383100.0,29.8353,29.8513,29.8032,29.8086,383100.0
2014-10-06 09:30:00,55.9,55.9,55.61,55.78,64200.0,29.846,29.846,29.6911,29.7819,64200.0
2014-10-06 09:40:00,55.79,55.87,55.66,55.79,59600.0,29.7872,29.8299,29.7178,29.7872,59600.0
2014-10-06 09:50:00,55.7,55.74,55.48,55.57,34400.0,29.7392,29.7605,29.6217,29.6698,34400.0
2014-10-06 10:00:00,55.58,55.75,55.58,55.59,46500.0,29.6751,29.7659,29.6751,29.6804,46500.0
2014-10-06 10:10:00,55.57,55.57,55.43,55.46,38900.0,29.6698,29.6698,29.595,29.611,38900.0
2014-10-06 10:20:00,55.46,55.52,55.4,55.46,40900.0,29.611,29.6431,29.579,29.611,40900.0
2014-10-06 10:30:00,55.47,55.64,55.45,55.52,47000.0,29.6164,29.7071,29.6057,29.6431,47000.0
2014-10-06 10:40:00,55.53,55.7,55.46,55.5,48900.0,29.6484,29.7392,29.611,29.6324,48900.0
2014-10-06 10:50:00,55.49,55.55,55.31,55.31,39700.0,29.627,29.6591,29.5309,29.5309,39700.0
2014-10-06 11:00:00,55.3,55.44,55.23,55.3,34500.0,29.5256,29.6004,29.4882,29.5256,34500.0
2014-10-06 11:10:00,55.3,55.4,55.24,55.32,44000.0,29.5256,29.579,29.4936,29.5363,44000.0
2014-10-06 11:20:00,55.31,55.33,55.17,55.21,35600.0,29.5309,29.5416,29.4562,29.4776,35600.0
2014-10-06 11:30:00,55.2,55.3,55.05,55.05,70400.0,29.4722,29.5256,29.3921,29.3921,70400.0
2014-10-06 11:40:00,55.05,55.08,54.82,54.87,53700.0,29.3921,29.4081,29.2693,29.296,53700.0
2014-10-06 11:50:00,54.87,54.95,54.77,54.87,78900.0,29.296,29.3387,29.2426,29.296,78900.0
2014-10-06 12:00:00,54.86,55.18,54.86,55.13,66400.0,29.2907,29.4615,29.2907,29.4348,66400.0
2014-10-06 12:10:00,55.13,55.21,55.06,55.21,33800.0,29.4348,29.4776,29.3975,29.4776,33800.0
2014-10-06 12:20:00,55.22,55.25,55.06,55.11,36700.0,29.4829,29.4989,29.3975,29.4242,36700.0
2014-10-06 12:30:00,55.11,55.22,55.08,55.11,52800.0,29.4242,29.4829,29.4081,29.4242,52800.0
2014-10-06 12:40:00,55.1,55.15,54.99,55.02,49900.0,29.4188,29.4455,29.3601,29.3761,49900.0
2014-10-06 12:50:00,55.01,55.12,55.0,55.06,34400.0,29.3708,29.4295,29.3654,29.3975,34400.0
2014-10-06 13:00:00,55.05,55.21,55.0,55.17,33400.0,29.3921,29.4776,29.3654,29.4562,33400.0
2014-10-06 13:10:00,55.16,55.29,55.14,55.25,44500.0,29.4509,29.5203,29.4402,29.4989,44500.0
2014-10-06 13:20:00,55.25,55.39,55.25,55.33,37400.0,29.4989,29.5737,29.4989,29.5416,37400.0
2014-10-06 13:30:00,55.34,55.45,55.3,55.43,50000.0,29.547,29.6057,29.5256,29.595,50000.0
2014-10-06 13:40:00,55.44,55.45,55.36,55.36,29500.0,29.6004,29.6057,29.5576,29.5576,29500.0
2014-10-06 13:50:00,55.35,55.46,55.33,55.44,42500.0,29.5523,29.611,29.5416,29.6004,42500.0
2014-10-06 14:00:00,55.43,55.43,55.35,55.37,72500.0,29.595,29.595,29.5523,29.563,72500.0
2014-10-06 14:10:00,55.37,55.55,55.34,55.55,53500.0,29.563,29.6591,29.547,29.6591,53500.0
2014-10-06 14:20:00,55.55,55.59,55.44,55.49,42600.0,29.6591,29.6804,29.6004,29.627,42600.0
2014-10-06 14:30:00,55.48,55.6,55.45,55.52,62200.0,29.6217,29.6858,29.6057,29.6431,62200.0
2014-10-06 14:40:00,55.51,55.53,55.43,55.47,52700.0,29.6377,29.6484,29.595,29.6164,52700.0
2014-10-06 14:50:00,55.47,55.47,55.4,55.44,36600.0,29.6164,29.6164,29.579,29.6004,36600.0
2014-10-06 15:00:00,55.43,55.44,55.31,55.31,75700.0,29.595,29.6004,29.5309,29.5309,75700.0
2014-10-06 15:10:00,55.31,55.37,55.25,55.29,89800.0,29.5309,29.563,29.4989,29.5203,89800.0
2014-10-06 15:20:00,55.29,55.45,55.27,55.37,93000.0,29.5203,29.6057,29.5096,29.563,93000.0
2014-10-06 15:30:00,55.37,55.37,55.27,55.32,134400.0,29.563,29.563,29.5096,29.5363,134400.0
2014-10-06 15:40:00,55.32,55.33,55.22,55.23,154100.0,29.5363,29.5416,29.4829,29.4882,154100.0
2014-10-06 15:50:00,55.24,55.27,55.14,55.18,403200.0,29.4936,29.5096,29.4402,29.4615,403200.0
2014-10-07 09:30:00,54.96,55.14,54.74,54.86,91900.0,29.3441,29.4402,29.2266,29.2907,91900.0
2014-10-07 09:40:00,54.85,54.91,54.6,54.74,33100.0,29.2853,29.3174,29.1519,29.2266,33100.0
2014-10-07 09:50:00,54.74,54.81,54.67,54.72,74300.0,29.2266,29.264,29.1892,29.2159,74300.0
2014-10-07 10:00:00,54.71,54.94,54.68,54.94,90500.0,29.2106,29.3334,29.1946,29.3334,90500.0
2014-10-07 10:10:00,54.93,55.0,54.89,54.99,48600.0,29.3281,29.3654,29.3067,29.3601,48600.0
2014-10-07 10:20:00,55.0,55.0,54.68,54.7,188800.0,29.3654,29.3654,29.1946,29.2053,188800.0
2014-10-07 10:30:00,54.7,54.83,54.64,54.64,173300.0,29.2053,29.2747,29.1732,29.1732,173300.0
2014-10-07 10:40:00,54.63,54.84,54.63,54.66,183700.0,29.1679,29.28,29.1679,29.1839,183700.0
2014-10-07 10:50:00,54.67,54.84,54.65,54.69,98700.0,29.1892,29.28,29.1786,29.1999,98700.0
2014-10-07 11:00:00,54.69,54.87,54.65,54.82,121500.0,29.1999,29.296,29.1786,29.2693,121500.0
2014-10-07 11:10:00,54.82,54.9,54.72,54.76,152100.0,29.2693,29.312,29.2159,29.2373,152100.0
2014-10-07 11:20:00,54.76,54.85,54.53,54.56,260200.0,29.2373,29.2853,29.1145,29.1305,260200.0
2014-10-07 11:30:00,54.57,54.58,54.4,54.43,162000.0,29.1358,29.1412,29.0451,29.0611,162000.0
2014-10-07 11:40:00,54.43,54.59,54.43,54.51,65800.0,29.0611,29.1465,29.0611,29.1038,65800.0
2014-10-07 11:50:00,54.5,54.53,54.46,54.47,73100.0,29.0985,29.1145,29.0771,29.0825,73100.0
2014-10-07 12:00:00,54.48,54.58,54.47,54.53,155000.0,29.0878,29.1412,29.0825,29.1145,155000.0
2014-10-07 12:10:00,54.51,54.55,54.49,54.55,63100.0,29.1038,29.1252,29.0931,29.1252,63100.0
2014-10-07 12:20:00,54.55,54.56,54.45,54.49,51600.0,29.1252,29.1305,29.0718,29.0931,51600.0
2014-10-07 12:30:00,54.48,54.53,54.45,54.5,169900.0,29.0878,29.1145,29.0718,29.0985,169900.0
2014-10-07 12:40:00,54.49,54.56,54.49,54.5,155900.0,29.0931,29.1305,29.0931,29.0985,155900.0
2014-10-07 12:50:00,54.51,54.64,54.51,54.59,99300.0,29.1038,29.1732,29.1038,29.1465,99300.0
2014-10-07 13:00:00,54.59,54.6,54.5,54.55,133800.0,29.1465,29.1519,29.0985,29.1252,133800.0
2014-10-07 13:10:00,54.55,54.74,54.54,54.65,50500.0,29.1252,29.2266,29.1198,29.1786,50500.0
2014-10-07 13:20:00,54.66,54.74,54.66,54.73,37700.0,29.1839,29.2266,29.1839,29.2213,37700.0
2014-10-07 13:30:00,54.73,54.73,54.56,54.56,46400.0,29.2213,29.2213,29.1305,29.1305,46400.0
2014-10-07 13:40:00,54.56,54.6,54.5,54.55,31600.0,29.1305,29.1519,29.0985,29.1252,31600.0
2014-10-07 13:50:00,54.56,54.62,54.53,54.58,211200.0,29.1305,29.1625,29.1145,29.1412,211200.0
2014-10-07 14:00:00,54.58,54.61,54.52,54.55,51000.0,29.1412,29.1572,29.1091,29.1252,51000.0
2014-10-07 14:10:00,54.55,54.64,54.51,54.58,77700.0,29.1252,29.1732,29.1038,29.1412,77700.0
2014-10-07 14:20:00,54.59,54.59,54.38,54.42,68900.0,29.1465,29.1465,29.0344,29.0558,68900.0
2014-10-07 14:30:00,54.43,54.51,54.28,54.45,149500.0,29.0611,29.1038,28.981,29.0718,149500.0
2014-10-07 14:40:00,54.44,54.55,54.43,54.52,94500.0,29.0664,29.1252,29.0611,29.1091,94500.0
2014-10-07 14:50:00,54.52,54.54,54.4,54.47,56200.0,29.1091,29.1198,29.0451,29.0825,56200.0
2014-10-07 15:00:00,54.47,54.49,54.32,54.32,71200.0,29.0825,29.0931,29.0024,29.0024,71200.0
2014-10-07 15:10:00,54.32,54.34,54.2,54.2,74900.0,29.0024,29.013,28.9383,28.9383,74900.0
2014-10-07 15:20:00,54.19,54.24,54.12,54.24,82600.0,28.933,28.9597,28.8956,28.9597,82600.0
2014-10-07 15:30:00,54.24,54.34,54.12,54.13,359800.0,28.9597,29.013,28.8956,28.9009,359800.0
2014-10-07 15:40:00,54.14,54.21,54.08,54.18,203900.0,28.9063,28.9436,28.8742,28.9276,203900.0
2014-10-07 15:50:00,54.18,54.2,54.01,54.01,462900.0,28.9276,28.9383,28.8369,28.8369,462900.0
2014-10-08 09:30:00,54.0,54.0,53.61,53.87,100300.0,28.8315,28.8315,28.6233,28.7621,100300.0
2014-10-08 09:40:00,53.87,53.91,53.65,53.67,91800.0,28.7621,28.7835,28.6446,28.6553,91800.0
2014-10-08 09:50:00,53.66,53.69,53.3,53.37,100600.0,28.65,28.666,28.4578,28.4951,100600.0
2014-10-08 10:00:00,53.39,53.49,53.09,53.11,210900.0,28.5058,28.5592,28.3456,28.3563,210900.0
2014-10-08 10:10:00,53.12,53.43,53.1,53.21,213000.0,28.3617,28.5272,28.351,28.4097,213000.0
2014-10-08 10:20:00,53.21,53.21,52.59,52.76,352200.0,28.4097,28.4097,28.0787,28.1695,352200.0
2014-10-08 10:30:00,52.75,52.82,52.51,52.64,193900.0,28.1641,28.2015,28.036,28.1054,193900.0
2014-10-08 10:40:00,52.64,52.77,52.57,52.71,187300.0,28.1054,28.1748,28.068,28.1428,187300.0
2014-10-08 10:50:00,52.72,52.77,52.45,52.48,147300.0,28.1481,28.1748,28.0039,28.02,147300.0
2014-10-08 11:00:00,52.48,52.48,52.21,52.35,227500.0,28.02,28.02,27.8758,27.9505,227500.0
2014-10-08 11:10:00,52.35,52.48,52.16,52.17,213600.0,27.9505,28.02,27.8491,27.8544,213600.0
2014-10-08 11:20:00,52.18,52.38,52.16,52.36,164200.0,27.8598,27.9666,27.8491,27.9559,164200.0
2014-10-08 11:30:00,52.37,52.37,51.76,51.86,688400.0,27.9612,27.9612,27.6355,27.6889,688400.0
2014-10-08 11:40:00,51.87,52.01,51.64,51.71,408000.0,27.6943,27.769,27.5715,27.6088,408000.0
2014-10-08 11:50:00,51.73,52.09,51.73,52.03,152500.0,27.6195,27.8117,27.6195,27.7797,152500.0
2014-10-08 12:00:00,52.03,52.18,51.98,52.0,205000.0,27.7797,27.8598,27.753,27.7637,205000.0
2014-10-08 12:10:00,51.99,52.13,51.98,52.13,235200.0,27.7583,27.8331,27.753,27.8331,235200.0
2014-10-08 12:20:00,52.12,52.17,52.05,52.05,136800.0,27.8277,27.8544,27.7904,27.7904,136800.0
2014-10-08 12:30:00,52.06,52.27,52.03,52.23,205000.0,27.7957,27.9078,27.7797,27.8865,205000.0
2014-10-08 12:40:00,52.24,52.25,52.02,52.06,81800.0,27.8918,27.8972,27.7744,27.7957,81800.0
2014-10-08 12:50:00,52.07,52.14,52.07,52.11,119100.0,27.8011,27.8384,27.8011,27.8224,119100.0
2014-10-08 13:00:00,52.1,52.28,52.1,52.28,83700.0,27.8171,27.9132,27.8171,27.9132,83700.0
2014-10-08 13:10:00,52.28,52.28,52.19,52.24,79400.0,27.9132,27.9132,27.8651,27.8918,79400.0
2014-10-08 13:20:00,52.23,52.29,52.19,52.26,96700.0,27.8865,27.9185,27.8651,27.9025,96700.0
2014-10-08 13:30:00,52.27,52.48,52.27,52.45,203700.0,27.9078,28.02,27.9078,28.0039,203700.0
2014-10-08 13:40:00,52.45,52.66,52.44,52.65,122200.0,28.0039,28.1161,27.9986,28.1107,122200.0
2014-10-08 13:50:00,52.66,52.78,52.58,52.59,207900.0,28.1161,28.1801,28.0733,28.0787,207900.0
2014-10-08 14:00:00,52.59,53.04,52.58,52.99,327200.0,28.0787,28.319,28.0733,28.2923,327200.0
2014-10-08 14:10:00,53.0,53.3,52.98,53.3,352400.0,28.2976,28.4578,28.2869,28.4578,352400.0
2014-10-08 14:20:00,53.3,53.5,53.29,53.4,282600.0,28.4578,28.5646,28.4524,28.5112,282600.0
2014-10-08 14:30:00,53.4,53.82,53.4,53.69,227000.0,28.5112,28.7354,28.5112,28.666,227000.0
2014-10-08 14:40:00,53.68,53.68,53.34,53.38,119800.0,28.6607,28.6607,28.4791,28.5005,119800.0
2014-10-08 14:50:00,53.38,53.44,53.26,53.44,135000.0,28.5005,28.5325,28.4364,28.5325,135000.0
2014-10-08 15:00:00,53.44,53.56,53.44,53.56,138800.0,28.5325,28.5966,28.5325,28.5966,138800.0
2014-10-08 15:10:00,53.56,53.62,53.5,53.51,119100.0,28.5966,28.6286,28.5646,28.5699,119100.0
2014-10-08 15:20:00,53.5,53.78,53.48,53.71,232200.0,28.5646,28.7141,28.5539,28.6767,232200.0
2014-10-08 15:30:00,53.71,53.78,53.66,53.77,182100.0,28.6767,28.7141,28.65,28.7087,182100.0
2014-10-08 15:40:00,53.77,53.98,53.76,53.92,255500.0,28.7087,28.8208,28.7034,28.7888,255500.0
2014-10-08 15:50:00,53.92,53.95,53.82,53.85,422300.0,28.7888,28.8048,28.7354,28.7514,422300.0
2014-10-09 09:30:00,53.55,53.87,53.34,53.4,103900.0,28.5912,28.7621,28.4791,28.5112,103900.0
2014-10-09 09:40:00,53.42,53.52,53.12,53.22,101800.0,28.5218,28.5752,28.3617,28.4151,101800.0
2014-10-09 09:50:00,53.23,53.23,52.9,52.99,93200.0,28.4204,28.4204,28.2442,28.2923,93200.0
2014-10-09 10:00:00,52.98,53.04,52.76,52.83,180500.0,28.2869,28.319,28.1695,28.2068,180500.0
2014-10-09 10:10:00,52.84,52.95,52.74,52.95,99500.0,28.2122,28.2709,28.1588,28.2709,99500.0
2014-10-09 10:20:00,52.94,52.96,52.8,52.83,87200.0,28.2656,28.2762,28.1908,28.2068,87200.0
2014-10-09 10:30:00,52.82,52.82,52.57,52.65,73600.0,28.2015,28.2015,28.068,28.1107,73600.0
2014-10-09 10:40:00,52.66,52.71,52.54,52.54,114300.0,28.1161,28.1428,28.052,28.052,114300.0
2014-10-09 10:50:00,52.53,52.64,52.46,52.58,164600.0,28.0467,28.1054,28.0093,28.0733,164600.0
2014-10-09 11:00:00,52.59,52.59,52.27,52.42,191500.0,28.0787,28.0787,27.9078,27.9879,191500.0
2014-10-09 11:10:00,52.43,52.5,52.35,52.41,378900.0,27.9933,28.0306,27.9505,27.9826,378900.0
2014-10-09 11:20:00,52.4,52.47,52.2,52.22,174200.0,27.9772,28.0146,27.8705,27.8811,174200.0
2014-10-09 11:30:00,52.22,52.37,52.01,52.03,418800.0,27.8811,27.9612,27.769,27.7797,418800.0
2014-10-09 11:40:00,52.04,52.04,51.59,51.64,537700.0,27.785,27.785,27.5448,27.5715,537700.0
2014-10-09 11:50:00,51.64,51.69,51.26,51.44,686500.0,27.5715,27.5982,27.3686,27.4647,686500.0
2014-10-09 12:00:00,51.44,51.56,51.28,51.36,544000.0,27.4647,27.5288,27.3793,27.422,544000.0
2014-10-09 12:10:00,51.36,51.43,51.18,51.37,578100.0,27.422,27.4593,27.3259,27.4273,578100.0
2014-10-09 12:20:00,51.36,51.41,50.88,50.92,354000.0,27.422,27.4487,27.1657,27.187,354000.0
2014-10-09 12:30:00,50.9,51.23,50.79,51.05,392200.0,27.1764,27.3526,27.1176,27.2565,392200.0
2014-10-09 12:40:00,51.04,51.28,50.94,51.24,189200.0,27.2511,27.3793,27.1977,27.3579,189200.0
2014-10-09 12:50:00,51.25,51.41,51.18,51.35,586800.0,27.3632,27.4487,27.3259,27.4166,586800.0
2014-10-09 13:00:00,51.35,51.37,50.82,50.85,158400.0,27.4166,27.4273,27.1337,27.1497,158400.0
2014-10-09 13:10:00,50.86,51.0,50.73,51.0,216200.0,27.155,27.2298,27.0856,27.2298,216200.0
2014-10-09 13:20:00,50.99,51.12,50.95,51.11,160400.0,27.2244,27.2938,27.2031,27.2885,160400.0
2014-10-09 13:30:00,51.11,51.46,51.03,51.46,391500.0,27.2885,27.4754,27.2458,27.4754,391500.0
2014-10-09 13:40:00,51.48,51.5,51.32,51.44,340200.0,27.486,27.4967,27.4006,27.4647,340200.0
2014-10-09 13:50:00,51.45,51.45,51.21,51.36,179500.0,27.47,27.47,27.3419,27.422,179500.0
2014-10-09 14:00:00,51.35,51.35,51.08,51.11,151500.0,27.4166,27.4166,27.2725,27.2885,151500.0
2014-10-09 14:10:00,51.1,51.16,50.87,50.94,422400.0,27.2832,27.3152,27.1604,27.1977,422400.0
2014-10-09 14:20:00,50.95,51.06,50.81,50.86,241200.0,27.2031,27.2618,27.1283,27.155,241200.0
2014-10-09 14:30:00,50.84,51.05,50.68,51.03,251600.0,27.1443,27.2565,27.0589,27.2458,251600.0
2014-10-09 14:40:00,51.02,51.04,50.63,50.64,209000.0,27.2404,27.2511,27.0322,27.0376,209000.0
2014-10-09 14:50:00,50.64,50.8,50.19,50.2,313700.0,27.0376,27.123,26.7973,26.8026,313700.0
2014-10-09 15:00:00,50.21,50.31,50.02,50.02,716300.0,26.808,26.8614,26.7065,26.7065,716300.0
2014-10-09 15:10:00,50.02,50.35,49.84,50.33,897000.0,26.7065,26.8827,26.6104,26.872,897000.0
2014-10-09 15:20:00,50.33,50.41,50.25,50.31,597700.0,26.872,26.9148,26.8293,26.8614,597700.0
2014-10-09 15:30:00,50.32,50.55,50.21,50.24,471500.0,26.8667,26.9895,26.808,26.824,471500.0
2014-10-09 15:40:00,50.24,50.27,50.11,50.19,669300.0,26.824,26.84,26.7546,26.7973,669300.0
2014-10-09 15:50:00,50.18,50.33,50.17,50.19,992400.0,26.7919,26.872,26.7866,26.7973,992400.0
2014-10-10 09:30:00,50.41,50.77,49.86,50.76,667800.0,26.9148,27.107,26.6211,27.1016,667800.0
2014-10-10 09:40:00,50.75,51.19,50.43,51.0,371000.0,27.0963,27.3312,26.9254,27.2298,371000.0
2014-10-10 09:50:00,51.0,51.01,50.52,50.85,427400.0,27.2298,27.2351,26.9735,27.1497,427400.0
2014-10-10 10:00:00,50.85,50.86,50.15,50.15,372600.0,27.1497,27.155,26.7759,26.7759,372600.0
2014-10-10 10:10:00,50.16,50.3,49.87,49.94,283400.0,26.7813,26.856,26.6264,26.6638,283400.0
2014-10-10 10:20:00,49.92,50.0,49.15,49.16,428100.0,26.6531,26.6958,26.242,26.2474,428100.0
2014-10-10 10:30:00,49.16,49.36,48.85,49.29,676800.0,26.2474,26.3541,26.0818,26.3168,676800.0
2014-10-10 10:40:00,49.3,49.74,49.04,49.7,431000.0,26.3221,26.557,26.1833,26.5357,431000.0
2014-10-10 10:50:00,49.7,50.05,49.49,49.49,291500.0,26.5357,26.7225,26.4235,26.4235,291500.0
2014-10-10 11:00:00,49.49,50.16,49.45,49.92,309200.0,26.4235,26.7813,26.4022,26.6531,309200.0
2014-10-10 11:10:00,49.91,49.91,49.43,49.63,191700.0,26.6478,26.6478,26.3915,26.4983,191700.0
2014-10-10 11:20:00,49.66,49.84,49.63,49.7,203200.0,26.5143,26.6104,26.4983,26.5357,203200.0
2014-10-10 11:30:00,49.69,50.06,49.66,49.91,251700.0,26.5303,26.7279,26.5143,26.6478,251700.0
2014-10-10 11:40:00,49.9,50.22,49.71,50.01,233300.0,26.6425,26.8133,26.541,26.7012,233300.0
2014-10-10 11:50:00,50.01,50.29,49.98,50.15,299400.0,26.7012,26.8507,26.6852,26.7759,299400.0
2014-10-10 12:00:00,50.13,50.88,50.11,50.76,231100.0,26.7653,27.1657,26.7546,27.1016,231100.0
2014-10-10 12:10:00,50.75,51.59,50.73,51.14,547500.0,27.0963,27.5448,27.0856,27.3045,547500.0
2014-10-10 12:20:00,51.12,51.48,51.05,51.35,326700.0,27.2938,27.486,27.2565,27.4166,326700.0
2014-10-10 12:30:00,51.33,51.89,51.27,51.27,416600.0,27.406,27.7049,27.3739,27.3739,416600.0
2014-10-10 12:40:00,51.26,51.46,51.24,51.44,173000.0,27.3686,27.4754,27.3579,27.4647,173000.0
2014-10-10 12:50:00,51.44,51.63,51.33,51.41,364600.0,27.4647,27.5661,27.406,27.4487,364600.0
2014-10-10 13:00:00,51.4,51.48,51.12,51.19,232700.0,27.4433,27.486,27.2938,27.3312,232700.0
2014-10-10 13:10:00,51.19,51.27,51.1,51.11,225500.0,27.3312,27.3739,27.2832,27.2885,225500.0
2014-10-10 13:20:00,51.11,51.16,50.93,50.98,381200.0,27.2885,27.3152,27.1924,27.2191,381200.0
2014-10-10 13:30:00,50.99,51.42,50.98,51.28,251600.0,27.2244,27.454,27.2191,27.3793,251600.0
2014-10-10 13:40:00,51.26,51.39,51.11,51.11,253800.0,27.3686,27.438,27.2885,27.2885,253800.0
2014-10-10 13:50:00,51.14,51.31,51.09,51.21,162800.0,27.3045,27.3953,27.2778,27.3419,162800.0
2014-10-10 14:00:00,51.22,51.27,51.1,51.11,204500.0,27.3472,27.3739,27.2832,27.2885,204500.0
2014-10-10 14:10:00,51.11,51.15,50.91,50.94,142100.0,27.2885,27.3098,27.1817,27.1977,142100.0
2014-10-10 14:20:00,50.94,51.1,50.94,51.02,100400.0,27.1977,27.2832,27.1977,27.2404,100400.0
2014-10-10 14:30:00,51.02,51.05,50.68,50.68,88600.0,27.2404,27.2565,27.0589,27.0589,88600.0
2014-10-10 14:40:00,50.68,50.84,50.54,50.71,101900.0,27.0589,27.1443,26.9842,27.0749,101900.0
2014-10-10 14:50:00,50.72,50.83,50.67,50.67,85600.0,27.0803,27.139,27.0536,27.0536,85600.0
2014-10-10 15:00:00,50.65,50.67,50.38,50.38,140600.0,27.0429,27.0536,26.8987,26.8987,140600.0
2014-10-10 15:10:00,50.39,50.52,50.07,50.11,253800.0,26.9041,26.9735,26.7332,26.7546,253800.0
2014-10-10 15:20:00,50.11,50.25,50.05,50.25,463500.0,26.7546,26.8293,26.7225,26.8293,463500.0
2014-10-10 15:30:00,50.26,50.31,50.17,50.19,282000.0,26.8347,26.8614,26.7866,26.7973,282000.0
2014-10-10 15:40:00,50.19,50.21,50.0,50.04,478000.0,26.7973,26.808,26.6958,26.7172,478000.0
2014-10-10 15:50:00,50.03,50.17,50.03,50.15,982600.0,26.7119,26.7866,26.7119,26.7759,982600.0
2014-10-13 09:30:00,50.0,50.88,49.94,50.86,208800.0,26.6958,27.1657,26.6638,27.155,208800.0
2014-10-13 09:40:00,50.86,50.91,50.19,50.29,223900.0,27.155,27.1817,26.7973,26.8507,223900.0
2014-10-13 09:50:00,50.31,50.4,50.11,50.26,291700.0,26.8614,26.9094,26.7546,26.8347,291700.0
2014-10-13 10:00:00,50.27,50.63,50.2,50.27,246100.0,26.84,27.0322,26.8026,26.84,246100.0
2014-10-13 10:10:00,50.25,50.31,49.97,49.99,169500.0,26.8293,26.8614,26.6798,26.6905,169500.0
2014-10-13 10:20:00,50.0,50.01,49.6,49.6,252200.0,26.6958,26.7012,26.4823,26.4823,252200.0
2014-10-13 10:30:00,49.59,49.92,49.59,49.72,201600.0,26.4769,26.6531,26.4769,26.5463,201600.0
2014-10-13 10:40:00,49.69,49.75,49.47,49.5,391400.0,26.5303,26.5624,26.4129,26.4289,391400.0
2014-10-13 10:50:00,49.5,49.72,49.5,49.61,222200.0,26.4289,26.5463,26.4289,26.4876,222200.0
2014-10-13 11:00:00,49.6,50.07,49.54,50.0,173200.0,26.4823,26.7332,26.4502,26.6958,173200.0
2014-10-13 11:10:00,50.0,50.35,49.75,49.77,261700.0,26.6958,26.8827,26.5624,26.573,261700.0
2014-10-13 11:20:00,49.76,49.94,49.64,49.64,144700.0,26.5677,26.6638,26.5036,26.5036,144700.0
2014-10-13 11:30:00,49.65,49.99,49.55,49.6,132300.0,26.509,26.6905,26.4556,26.4823,132300.0
2014-10-13 11:40:00,49.6,49.93,49.6,49.85,105000.0,26.4823,26.6585,26.4823,26.6158,105000.0
2014-10-13 11:50:00,49.85,49.93,49.5,49.5,111500.0,26.6158,26.6585,26.4289,26.4289,111500.0
2014-10-13 12:00:00,49.5,49.66,49.49,49.51,160400.0,26.4289,26.5143,26.4235,26.4342,160400.0
2014-10-13 12:10:00,49.51,49.66,49.5,49.59,114100.0,26.4342,26.5143,26.4289,26.4769,114100.0
2014-10-13 12:20:00,49.59,49.8,49.55,49.8,74400.0,26.4769,26.5891,26.4556,26.5891,74400.0
2014-10-13 12:30:00,49.81,50.06,49.78,49.85,200300.0,26.5944,26.7279,26.5784,26.6158,200300.0
2014-10-13 12:40:00,49.85,50.05,49.82,49.91,173700.0,26.6158,26.7225,26.5997,26.6478,173700.0
2014-10-13 12:50:00,49.92,49.92,49.7,49.8,100100.0,26.6531,26.6531,26.5357,26.5891,100100.0
2014-10-13 13:00:00,49.8,50.0,49.77,49.95,116200.0,26.5891,26.6958,26.573,26.6691,116200.0
2014-10-13 13:10:00,49.95,49.97,49.48,49.59,98900.0,26.6691,26.6798,26.4182,26.4769,98900.0
2014-10-13 13:20:00,49.56,49.76,49.52,49.72,115000.0,26.4609,26.5677,26.4396,26.5463,115000.0
2014-10-13 13:30:00,49.73,50.01,49.67,49.87,155900.0,26.5517,26.7012,26.5197,26.6264,155900.0
2014-10-13 13:40:00,49.85,49.89,49.54,49.56,70900.0,26.6158,26.6371,26.4502,26.4609,70900.0
2014-10-13 13:50:00,49.55,49.65,49.44,49.6,308200.0,26.4556,26.509,26.3969,26.4823,308200.0
2014-10-13 14:00:00,49.59,49.59,49.33,49.5,141400.0,26.4769,26.4769,26.3381,26.4289,141400.0
2014-10-13 14:10:00,49.49,49.52,49.29,49.29,65300.0,26.4235,26.4396,26.3168,26.3168,65300.0
2014-10-13 14:20:00,49.28,49.5,49.26,49.48,189200.0,26.3114,26.4289,26.3007,26.4182,189200.0
2014-10-13 14:30:00,49.48,49.48,49.14,49.19,132200.0,26.4182,26.4182,26.2367,26.2634,132200.0
2014-10-13 14:40:00,49.19,49.2,48.96,48.97,181800.0,26.2634,26.2687,26.1406,26.1459,181800.0
2014-10-13 14:50:00,48.98,48.98,48.62,48.7,195600.0,26.1512,26.1512,25.959,26.0018,195600.0
2014-10-13 15:00:00,48.7,48.87,48.68,48.7,272700.0,26.0018,26.0925,25.9911,26.0018,272700.0
2014-10-13 15:10:00,48.7,48.77,48.64,48.66,252100.0,26.0018,26.0391,25.9697,25.9804,252100.0
2014-10-13 15:20:00,48.66,48.66,48.38,48.39,325400.0,25.9804,25.9804,25.8309,25.8362,325400.0
2014-10-13 15:30:00,48.4,48.46,48.08,48.11,625700.0,25.8416,25.8736,25.6707,25.6867,625700.0
2014-10-13 15:40:00,48.11,48.22,47.86,47.93,1120500.0,25.6867,25.7455,25.5533,25.5906,1120500.0
2014-10-13 15:50:00,47.93,48.03,47.86,47.9,998600.0,25.5906,25.644,25.5533,25.5746,998600.0
2014-10-14 09:30:00,48.1,48.45,47.91,48.26,271800.0,25.6814,25.8683,25.58,25.7668,271800.0
2014-10-14 09:40:00,48.25,48.64,47.78,47.79,249100.0,25.7615,25.9697,25.5105,25.5159,249100.0
2014-10-14 09:50:00,47.83,47.99,47.03,47.1,399300.0,25.5372,25.6227,25.1101,25.1475,399300.0
2014-10-14 10:00:00,47.09,47.35,46.85,46.9,476600.0,25.1421,25.281,25.014,25.0407,476600.0
2014-10-14 10:10:00,46.9,47.06,46.74,46.8,465100.0,25.0407,25.1261,24.9553,24.9873,465100.0
2014-10-14 10:20:00,46.8,46.84,46.6,46.6,229500.0,24.9873,25.0087,24.8805,24.8805,229500.0
2014-10-14 10:30:00,46.6,46.85,46.42,46.73,237200.0,24.8805,25.014,24.7844,24.9499,237200.0
2014-10-14 10:40:00,46.75,47.03,46.68,47.02,321300.0,24.9606,25.1101,24.9232,25.1048,321300.0
2014-10-14 10:50:00,47.01,47.52,47.01,47.42,537700.0,25.0994,25.3717,25.0994,25.3183,537700.0
2014-10-14 11:00:00,47.43,48.05,47.43,48.0,1005800.0,25.3237,25.6547,25.3237,25.628,1005800.0
2014-10-14 11:10:00,48.0,48.5,47.9,48.31,516200.0,25.628,25.895,25.5746,25.7935,516200.0
2014-10-14 11:20:00,48.33,48.37,48.04,48.09,347400.0,25.8042,25.8256,25.6494,25.6761,347400.0
2014-10-14 11:30:00,48.08,48.64,48.04,48.56,605200.0,25.6707,25.9697,25.6494,25.927,605200.0
2014-10-14 11:40:00,48.55,49.26,48.54,49.23,579400.0,25.9217,26.3007,25.9163,26.2847,579400.0
2014-10-14 11:50:00,49.22,49.58,49.16,49.33,465200.0,26.2794,26.4716,26.2474,26.3381,465200.0
2014-10-14 12:00:00,49.33,49.49,49.16,49.49,284600.0,26.3381,26.4235,26.2474,26.4235,284600.0
2014-10-14 12:10:00,49.48,49.59,49.31,49.35,304800.0,26.4182,26.4769,26.3274,26.3488,304800.0
2014-10-14 12:20:00,49.34,49.48,49.24,49.32,493700.0,26.3435,26.4182,26.2901,26.3328,493700.0
2014-10-14 12:30:00,49.33,49.35,49.2,49.22,365700.0,26.3381,26.3488,26.2687,26.2794,365700.0
2014-10-14 12:40:00,49.22,49.47,49.13,49.47,185700.0,26.2794,26.4129,26.2313,26.4129,185700.0
2014-10-14 12:50:00,49.49,49.55,49.14,49.17,95700.0,26.4235,26.4556,26.2367,26.2527,95700.0
2014-10-14 13:00:00,49.15,49.31,49.1,49.14,111300.0,26.242,26.3274,26.2153,26.2367,111300.0
2014-10-14 13:10:00,49.14,49.38,49.08,49.11,153500.0,26.2367,26.3648,26.2046,26.2207,153500.0
2014-10-14 13:20:00,49.1,49.1,48.83,48.89,88500.0,26.2153,26.2153,26.0712,26.1032,88500.0
2014-10-14 13:30:00,48.89,49.0,48.82,48.86,148200.0,26.1032,26.1619,26.0658,26.0872,148200.0
2014-10-14 13:40:00,48.86,48.91,48.55,48.68,228100.0,26.0872,26.1139,25.9217,25.9911,228100.0
2014-10-14 13:50:00,48.67,48.98,48.61,48.97,191200.0,25.9857,26.1512,25.9537,26.1459,191200.0
2014-10-14 14:00:00,48.96,49.01,48.75,48.81,131700.0,26.1406,26.1673,26.0284,26.0605,131700.0
2014-10-14 14:10:00,48.8,48.82,48.6,48.66,256200.0,26.0551,26.0658,25.9484,25.9804,256200.0
2014-10-14 14:20:00,48.67,48.67,48.26,48.29,273400.0,25.9857,25.9857,25.7668,25.7828,273400.0
2014-10-14 14:30:00,48.29,48.49,48.05,48.45,298300.0,25.7828,25.8896,25.6547,25.8683,298300.0
2014-10-14 14:40:00,48.46,49.41,48.45,49.25,455100.0,25.8736,26.3808,25.8683,26.2954,455100.0
2014-10-14 14:50:00,49.25,49.48,48.67,48.73,591000.0,26.2954,26.4182,25.9857,26.0178,591000.0
2014-10-14 15:00:00,48.73,48.85,48.3,48.35,186500.0,26.0178,26.0818,25.7882,25.8149,186500.0
2014-10-14 15:10:00,48.36,48.43,48.21,48.24,241500.0,25.8202,25.8576,25.7401,25.7562,241500.0
2014-10-14 15:20:00,48.22,48.23,47.78,48.02,410800.0,25.7455,25.7508,25.5105,25.6387,410800.0
2014-10-14 15:30:00,48.03,48.23,47.89,48.23,399600.0,25.644,25.7508,25.5693,25.7508,399600.0
2014-10-14 15:40:00,48.24,48.28,47.89,47.9,357200.0,25.7562,25.7775,25.5693,25.5746,357200.0
2014-10-14 15:50:00,47.9,48.1,47.85,47.94,805600.0,25.5746,25.6814,25.5479,25.596,805600.0
2014-10-15 09:30:00,47.38,47.38,46.56,46.73,359900.0,25.297,25.297,24.8592,24.9499,359900.0
2014-10-15 09:40:00,46.7,47.77,46.15,47.7,463400.0,24.9339,25.5052,24.6403,25.4678,463400.0
2014-10-15 09:50:00,47.71,48.54,47.7,48.29,404000.0,25.4732,25.9163,25.4678,25.7828,404000.0
2014-10-15 10:00:00,48.29,48.67,47.87,48.24,244300.0,25.7828,25.9857,25.5586,25.7562,244300.0
2014-10-15 10:10:00,48.27,48.65,48.1,48.15,227800.0,25.7722,25.9751,25.6814,25.7081,227800.0
2014-10-15 10:20:00,48.15,48.34,47.89,47.94,201200.0,25.7081,25.8095,25.5693,25.596,201200.0
2014-10-15 10:30:00,47.92,47.96,47.53,47.79,235100.0,25.5853,25.6067,25.3771,25.5159,235100.0
2014-10-15 10:40:00,47.8,47.9,47.14,47.43,263500.0,25.5212,25.5746,25.1688,25.3237,263500.0
2014-10-15 10:50:00,47.43,48.08,47.43,48.08,380300.0,25.3237,25.6707,25.3237,25.6707,380300.0
2014-10-15 11:00:00,48.08,48.31,47.8,48.29,250200.0,25.6707,25.7935,25.5212,25.7828,250200.0
2014-10-15 11:10:00,48.3,48.39,48.1,48.34,199400.0,25.7882,25.8362,25.6814,25.8095,199400.0
2014-10-15 11:20:00,48.33,48.34,47.92,48.04,282100.0,25.8042,25.8095,25.5853,25.6494,282100.0
2014-10-15 11:30:00,48.03,48.26,47.77,47.97,272900.0,25.644,25.7668,25.5052,25.612,272900.0
2014-10-15 11:40:00,47.96,48.16,47.71,47.75,183600.0,25.6067,25.7134,25.4732,25.4945,183600.0
2014-10-15 11:50:00,47.75,48.16,47.67,48.09,176400.0,25.4945,25.7134,25.4518,25.6761,176400.0
2014-10-15 12:00:00,48.07,48.17,47.89,47.98,185700.0,25.6654,25.7188,25.5693,25.6173,185700.0
2014-10-15 12:10:00,48.0,48.03,47.6,47.7,195500.0,25.628,25.644,25.4144,25.4678,195500.0
2014-10-15 12:20:00,47.69,47.91,47.69,47.79,184100.0,25.4625,25.58,25.4625,25.5159,184100.0
2014-10-15 12:30:00,47.77,47.95,47.67,47.81,176900.0,25.5052,25.6013,25.4518,25.5266,176900.0
2014-10-15 12:40:00,47.81,47.81,47.42,47.51,123000.0,25.5266,25.5266,25.3183,25.3664,123000.0
2014-10-15 12:50:00,47.49,47.55,47.2,47.3,262100.0,25.3557,25.3877,25.2009,25.2543,262100.0
2014-10-15 13:00:00,47.29,47.48,47.15,47.43,288400.0,25.2489,25.3504,25.1742,25.3237,288400.0
2014-10-15 13:10:00,47.43,47.45,46.82,46.85,229500.0,25.3237,25.3344,24.998,25.014,229500.0
2014-10-15 13:20:00,46.86,46.86,46.51,46.72,352900.0,25.0193,25.0193,24.8325,24.9446,352900.0
2014-10-15 13:30:00,46.74,46.9,46.28,46.41,411700.0,24.9553,25.0407,24.7097,24.7791,411700.0
2014-10-15 13:40:00,46.42,47.18,46.39,47.18,339900.0,24.7844,25.1902,24.7684,25.1902,339900.0
2014-10-15 13:50:00,47.18,47.22,46.97,46.99,163900.0,25.1902,25.2116,25.0781,25.0888,163900.0
2014-10-15 14:00:00,46.99,47.13,46.73,47.06,476400.0,25.0888,25.1635,24.9499,25.1261,476400.0
2014-10-15 14:10:00,47.04,47.89,47.02,47.68,217200.0,25.1155,25.5693,25.1048,25.4572,217200.0
2014-10-15 14:20:00,47.67,47.8,47.41,47.64,199000.0,25.4518,25.5212,25.313,25.4358,199000.0
2014-10-15 14:30:00,47.63,48.19,47.5,48.15,269500.0,25.4305,25.7295,25.3611,25.7081,269500.0
2014-10-15 14:40:00,48.16,48.61,48.1,48.36,488500.0,25.7134,25.9537,25.6814,25.8202,488500.0
2014-10-15 14:50:00,48.35,48.68,48.27,48.68,333700.0,25.8149,25.9911,25.7722,25.9911,333700.0
2014-10-15 15:00:00,48.69,49.04,48.48,48.99,368200.0,25.9964,26.1833,25.8843,26.1566,368200.0
2014-10-15 15:10:00,49.0,49.25,48.62,48.7,456400.0,26.1619,26.2954,25.959,26.0018,456400.0
2014-10-15 15:20:00,48.7,49.58,48.67,49.58,327300.0,26.0018,26.4716,25.9857,26.4716,327300.0
2014-10-15 15:30:00,49.59,49.78,49.2,49.77,583100.0,26.4769,26.5784,26.2687,26.573,583100.0
2014-10-15 15:40:00,49.77,49.77,49.38,49.4,548600.0,26.573,26.573,26.3648,26.3755,548600.0
2014-10-15 15:50:00,49.41,49.74,49.37,49.71,1057000.0,26.3808,26.557,26.3595,26.541,1057000.0
2014-10-16 09:30:00,48.38,49.51,48.23,49.51,302800.0,25.8309,26.4342,25.7508,26.4342,302800.0
2014-10-16 09:40:00,49.48,49.89,49.25,49.89,216800.0,26.4182,26.6371,26.2954,26.6371,216800.0
2014-10-16 09:50:00,49.91,50.27,49.81,50.23,280500.0,26.6478,26.84,26.5944,26.8186,280500.0
2014-10-16 10:00:00,50.22,50.6,50.07,50.58,357000.0,26.8133,27.0162,26.7332,27.0055,357000.0
2014-10-16 10:10:00,50.59,50.61,49.97,50.25,271700.0,27.0109,27.0215,26.6798,26.8293,271700.0
2014-10-16 10:20:00,50.29,51.29,50.19,50.83,401200.0,26.8507,27.3846,26.7973,27.139,401200.0
2014-10-16 10:30:00,50.85,51.57,50.68,51.55,360000.0,27.1497,27.5341,27.0589,27.5234,360000.0
2014-10-16 10:40:00,51.54,52.86,51.43,52.82,643700.0,27.5181,28.2228,27.4593,28.2015,643700.0
2014-10-16 10:50:00,52.87,53.89,51.83,51.92,861900.0,28.2282,28.7728,27.6729,27.721,861900.0
2014-10-16 11:00:00,51.92,52.13,51.6,52.09,577900.0,27.721,27.8331,27.5501,27.8117,577900.0
2014-10-16 11:10:00,52.11,52.34,51.89,52.16,302100.0,27.8224,27.9452,27.7049,27.8491,302100.0
2014-10-16 11:20:00,52.15,52.44,52.04,52.24,352900.0,27.8438,27.9986,27.785,27.8918,352900.0
2014-10-16 11:30:00,52.23,52.29,51.67,51.69,303900.0,27.8865,27.9185,27.5875,27.5982,303900.0
2014-10-16 11:40:00,51.68,52.12,51.52,51.53,227000.0,27.5928,27.8277,27.5074,27.5127,227000.0
2014-10-16 11:50:00,51.52,51.67,51.07,51.56,269500.0,27.5074,27.5875,27.2671,27.5288,269500.0
2014-10-16 12:00:00,51.51,51.65,51.24,51.37,181900.0,27.5021,27.5768,27.3579,27.4273,181900.0
2014-10-16 12:10:00,51.39,51.63,51.17,51.59,177800.0,27.438,27.5661,27.3205,27.5448,177800.0
2014-10-16 12:20:00,51.6,51.78,51.28,51.29,134400.0,27.5501,27.6462,27.3793,27.3846,134400.0
2014-10-16 12:30:00,51.28,51.46,51.15,51.37,114500.0,27.3793,27.4754,27.3098,27.4273,114500.0
2014-10-16 12:40:00,51.36,51.65,51.25,51.62,123300.0,27.422,27.5768,27.3632,27.5608,123300.0
2014-10-16 12:50:00,51.62,52.05,51.62,51.95,187000.0,27.5608,27.7904,27.5608,27.737,187000.0
2014-10-16 13:00:00,51.96,52.23,51.87,52.08,189600.0,27.7423,27.8865,27.6943,27.8064,189600.0
2014-10-16 13:10:00,52.08,52.25,51.84,52.13,256000.0,27.8064,27.8972,27.6783,27.8331,256000.0
2014-10-16 13:20:00,52.09,52.42,52.02,52.12,192800.0,27.8117,27.9879,27.7744,27.8277,192800.0
2014-10-16 13:30:00,52.11,52.31,51.99,52.26,134000.0,27.8224,27.9292,27.7583,27.9025,134000.0
2014-10-16 13:40:00,52.26,52.39,51.91,51.99,169300.0,27.9025,27.9719,27.7156,27.7583,169300.0
2014-10-16 13:50:00,51.99,52.0,51.43,51.51,214300.0,27.7583,27.7637,27.4593,27.5021,214300.0
2014-10-16 14:00:00,51.52,51.78,51.26,51.63,175800.0,27.5074,27.6462,27.3686,27.5661,175800.0
2014-10-16 14:10:00,51.65,51.68,50.93,51.01,221800.0,27.5768,27.5928,27.1924,27.2351,221800.0
2014-10-16 14:20:00,51.02,51.2,50.82,51.14,158000.0,27.2404,27.3365,27.1337,27.3045,158000.0
2014-10-16 14:30:00,51.17,51.37,51.06,51.36,145200.0,27.3205,27.4273,27.2618,27.422,145200.0
2014-10-16 14:40:00,51.34,51.42,50.78,50.78,113300.0,27.4113,27.454,27.1123,27.1123,113300.0
2014-10-16 14:50:00,50.81,51.1,50.74,50.87,277500.0,27.1283,27.2832,27.0909,27.1604,277500.0
2014-10-16 15:00:00,50.87,50.97,50.65,50.93,191000.0,27.1604,27.2137,27.0429,27.1924,191000.0
2014-10-16 15:10:00,50.91,51.37,50.89,51.04,233000.0,27.1817,27.4273,27.171,27.2511,233000.0
2014-10-16 15:20:00,51.04,51.29,50.98,51.29,207600.0,27.2511,27.3846,27.2191,27.3846,207600.0
2014-10-16 15:30:00,51.29,51.4,50.89,50.9,324300.0,27.3846,27.4433,27.171,27.1764,324300.0
2014-10-16 15:40:00,50.91,51.39,50.91,51.16,415100.0,27.1817,27.438,27.1817,27.3152,415100.0
2014-10-16 15:50:00,51.16,51.26,50.93,51.03,814600.0,27.3152,27.3686,27.1924,27.2458,814600.0
2014-10-17 09:30:00,51.67,52.66,51.67,52.26,451500.0,27.5875,28.1161,27.5875,27.9025,451500.0
2014-10-17 09:40:00,52.26,52.5,51.94,52.02,246400.0,27.9025,28.0306,27.7316,27.7744,246400.0
2014-10-17 09:50:00,52.02,52.94,52.0,52.75,146500.0,27.7744,28.2656,27.7637,28.1641,146500.0
2014-10-17 10:00:00,52.79,52.84,52.35,52.35,285900.0,28.1855,28.2122,27.9505,27.9505,285900.0
2014-10-17 10:10:00,52.35,52.82,52.35,52.77,539400.0,27.9505,28.2015,27.9505,28.1748,539400.0
2014-10-17 10:20:00,52.79,53.27,52.73,53.26,464800.0,28.1855,28.4418,28.1534,28.4364,464800.0
2014-10-17 10:30:00,53.27,53.28,52.93,53.01,222900.0,28.4418,28.4471,28.2602,28.3029,222900.0
2014-10-17 10:40:00,53.04,53.09,52.82,52.83,304700.0,28.319,28.3456,28.2015,28.2068,304700.0
2014-10-17 10:50:00,52.81,53.06,52.81,52.94,368900.0,28.1962,28.3296,28.1962,28.2656,368900.0
2014-10-17 11:00:00,52.93,52.99,52.71,52.95,142100.0,28.2602,28.2923,28.1428,28.2709,142100.0
2014-10-17 11:10:00,52.95,53.21,52.89,52.92,135600.0,28.2709,28.4097,28.2389,28.2549,135600.0
2014-10-17 11:20:00,52.93,53.04,52.78,52.85,120900.0,28.2602,28.319,28.1801,28.2175,120900.0
2014-10-17 11:30:00,52.82,52.91,52.73,52.81,236600.0,28.2015,28.2495,28.1534,28.1962,236600.0
2014-10-17 11:40:00,52.8,53.02,52.65,52.95,264900.0,28.1908,28.3083,28.1107,28.2709,264900.0
2014-10-17 11:50:00,52.95,53.13,52.82,52.82,144300.0,28.2709,28.367,28.2015,28.2015,144300.0
2014-10-17 12:00:00,52.81,52.92,52.7,52.86,160600.0,28.1962,28.2549,28.1374,28.2228,160600.0
2014-10-17 12:10:00,52.85,52.85,52.48,52.57,149100.0,28.2175,28.2175,28.02,28.068,149100.0
2014-10-17 12:20:00,52.59,52.77,52.5,52.69,252800.0,28.0787,28.1748,28.0306,28.1321,252800.0
2014-10-17 12:30:00,52.66,52.76,52.52,52.55,275000.0,28.1161,28.1695,28.0413,28.0573,275000.0
2014-10-17 12:40:00,52.57,52.67,52.29,52.61,288900.0,28.068,28.1214,27.9185,28.0894,288900.0
2014-10-17 12:50:00,52.6,52.64,52.4,52.48,259100.0,28.084,28.1054,27.9772,28.02,259100.0
2014-10-17 13:00:00,52.48,52.56,52.22,52.25,122600.0,28.02,28.0627,27.8811,27.8972,122600.0
2014-10-17 13:10:00,52.24,52.32,52.06,52.19,321500.0,27.8918,27.9345,27.7957,27.8651,321500.0
2014-10-17 13:20:00,52.19,52.3,51.98,52.01,228100.0,27.8651,27.9239,27.753,27.769,228100.0
2014-10-17 13:30:00,52.01,52.07,51.75,52.07,316100.0,27.769,27.8011,27.6302,27.8011,316100.0
2014-10-17 13:40:00,52.08,52.48,52.04,52.41,116600.0,27.8064,28.02,27.785,27.9826,116600.0
2014-10-17 13:50:00,52.41,52.73,52.37,52.66,229000.0,27.9826,28.1534,27.9612,28.1161,229000.0
2014-10-17 14:00:00,52.66,52.66,52.02,52.14,540800.0,28.1161,28.1161,27.7744,27.8384,540800.0
2014-10-17 14:10:00,52.16,52.34,52.03,52.04,152700.0,27.8491,27.9452,27.7797,27.785,152700.0
2014-10-17 14:20:00,52.06,52.24,51.98,52.21,162300.0,27.7957,27.8918,27.753,27.8758,162300.0
2014-10-17 14:30:00,52.24,52.27,51.98,52.08,513900.0,27.8918,27.9078,27.753,27.8064,513900.0
2014-10-17 14:40:00,52.09,52.25,52.05,52.12,285700.0,27.8117,27.8972,27.7904,27.8277,285700.0
2014-10-17 14:50:00,52.14,52.18,51.96,52.1,142200.0,27.8384,27.8598,27.7423,27.8171,142200.0
2014-10-17 15:00:00,52.11,52.11,51.84,51.91,253300.0,27.8224,27.8224,27.6783,27.7156,253300.0
2014-10-17 15:10:00,51.92,52.15,51.88,52.05,327800.0,27.721,27.8438,27.6996,27.7904,327800.0
2014-10-17 15:20:00,52.05,52.1,51.94,52.03,918800.0,27.7904,27.8171,27.7316,27.7797,918800.0
2014-10-17 15:30:00,52.02,52.31,52.01,52.09,296800.0,27.7744,27.9292,27.769,27.8117,296800.0
2014-10-17 15:40:00,52.09,52.26,52.01,52.21,398500.0,27.8117,27.9025,27.769,27.8758,398500.0
2014-10-17 15:50:00,52.22,52.31,52.05,52.09,702500.0,27.8811,27.9292,27.7904,27.8117,702500.0
2014-10-20 09:30:00,52.0,52.75,52.0,52.75,174600.0,27.7637,28.1641,27.7637,28.1641,174600.0
2014-10-20 09:40:00,52.73,52.97,51.93,51.97,125000.0,28.1534,28.2816,27.7263,27.7477,125000.0
2014-10-20 09:50:00,51.98,52.18,51.78,51.98,83600.0,27.753,27.8598,27.6462,27.753,83600.0
2014-10-20 10:00:00,51.98,52.12,51.61,51.62,145300.0,27.753,27.8277,27.5555,27.5608,145300.0
2014-10-20 10:10:00,51.61,51.69,51.33,51.56,124600.0,27.5555,27.5982,27.406,27.5288,124600.0
2014-10-20 10:20:00,51.56,52.18,51.56,51.97,97800.0,27.5288,27.8598,27.5288,27.7477,97800.0
2014-10-20 10:30:00,51.96,52.22,51.83,52.1,90100.0,27.7423,27.8811,27.6729,27.8171,90100.0
2014-10-20 10:40:00,52.11,52.38,52.01,52.19,67600.0,27.8224,27.9666,27.769,27.8651,67600.0
2014-10-20 10:50:00,52.19,52.29,52.03,52.15,53600.0,27.8651,27.9185,27.7797,27.8438,53600.0
2014-10-20 11:00:00,52.1,52.43,51.92,52.39,118500.0,27.8171,27.9933,27.721,27.9719,118500.0
2014-10-20 11:10:00,52.39,52.6,52.18,52.56,95300.0,27.9719,28.084,27.8598,28.0627,95300.0
2014-10-20 11:20:00,52.54,52.57,52.37,52.42,68100.0,28.052,28.068,27.9612,27.9879,68100.0
2014-10-20 11:30:00,52.43,52.6,52.36,52.44,51600.0,27.9933,28.084,27.9559,27.9986,51600.0
2014-10-20 11:40:00,52.42,52.59,52.37,52.51,32800.0,27.9879,28.0787,27.9612,28.036,32800.0
2014-10-20 11:50:00,52.53,52.58,52.39,52.53,61700.0,28.0467,28.0733,27.9719,28.0467,61700.0
2014-10-20 12:00:00,52.5,52.57,52.36,52.36,52800.0,28.0306,28.068,27.9559,27.9559,52800.0
2014-10-20 12:10:00,52.35,52.51,52.33,52.47,44900.0,27.9505,28.036,27.9399,28.0146,44900.0
2014-10-20 12:20:00,52.48,52.58,52.44,52.54,39300.0,28.02,28.0733,27.9986,28.052,39300.0
2014-10-20 12:30:00,52.55,52.84,52.47,52.75,206300.0,28.0573,28.2122,28.0146,28.1641,206300.0
2014-10-20 12:40:00,52.75,52.84,52.7,52.75,215000.0,28.1641,28.2122,28.1374,28.1641,215000.0
2014-10-20 12:50:00,52.74,52.78,52.7,52.75,264000.0,28.1588,28.1801,28.1374,28.1641,264000.0
2014-10-20 13:00:00,52.75,52.86,52.64,52.86,122000.0,28.1641,28.2228,28.1054,28.2228,122000.0
2014-10-20 13:10:00,52.85,52.94,52.76,52.93,62600.0,28.2175,28.2656,28.1695,28.2602,62600.0
2014-10-20 13:20:00,52.91,53.03,52.84,52.98,47100.0,28.2495,28.3136,28.2122,28.2869,47100.0
2014-10-20 13:30:00,52.99,53.07,52.9,53.02,96100.0,28.2923,28.335,28.2442,28.3083,96100.0
2014-10-20 13:40:00,53.02,53.05,52.95,53.03,166800.0,28.3083,28.3243,28.2709,28.3136,166800.0
2014-10-20 13:50:00,53.03,53.08,52.99,53.01,72700.0,28.3136,28.3403,28.2923,28.3029,72700.0
2014-10-20 14:00:00,53.01,53.26,53.01,53.16,133600.0,28.3029,28.4364,28.3029,28.383,133600.0
2014-10-20 14:10:00,53.14,53.4,53.1,53.31,178200.0,28.3723,28.5112,28.351,28.4631,178200.0
2014-10-20 14:20:00,53.31,53.41,53.26,53.38,223900.0,28.4631,28.5165,28.4364,28.5005,223900.0
2014-10-20 14:30:00,53.38,53.4,53.09,53.13,220600.0,28.5005,28.5112,28.3456,28.367,220600.0
2014-10-20 14:40:00,53.13,53.7,53.07,53.18,178800.0,28.367,28.6713,28.335,28.3937,178800.0
2014-10-20 14:50:00,53.18,53.19,53.11,53.16,159000.0,28.3937,28.399,28.3563,28.383,159000.0
2014-10-20 15:00:00,53.15,53.32,53.15,53.2,151700.0,28.3777,28.4684,28.3777,28.4044,151700.0
2014-10-20 15:10:00,53.21,53.3,53.17,53.22,234400.0,28.4097,28.4578,28.3884,28.4151,234400.0
2014-10-20 15:20:00,53.22,53.27,53.15,53.16,181600.0,28.4151,28.4418,28.3777,28.383,181600.0
2014-10-20 15:30:00,53.17,53.27,53.11,53.17,247200.0,28.3884,28.4418,28.3563,28.3884,247200.0
2014-10-20 15:40:00,53.18,53.25,53.15,53.2,397900.0,28.3937,28.4311,28.3777,28.4044,397900.0
2014-10-20 15:50:00,53.21,53.34,53.19,53.33,677400.0,28.4097,28.4791,28.399,28.4738,677400.0
2014-10-21 09:30:00,53.88,53.95,53.5,53.85,203500.0,28.7674,28.8048,28.5646,28.7514,203500.0
2014-10-21 09:40:00,53.83,54.31,53.83,54.29,162000.0,28.7407,28.997,28.7407,28.9863,162000.0
2014-10-21 09:50:00,54.27,54.38,53.99,54.0,171100.0,28.9757,29.0344,28.8262,28.8315,171100.0
2014-10-21 10:00:00,53.99,54.09,53.83,53.9,245800.0,28.8262,28.8796,28.7407,28.7781,245800.0
2014-10-21 10:10:00,53.89,54.2,53.89,54.01,174500.0,28.7728,28.9383,28.7728,28.8369,174500.0
2014-10-21 10:20:00,54.01,54.09,53.77,53.82,119300.0,28.8369,28.8796,28.7087,28.7354,119300.0
2014-10-21 10:30:00,53.82,54.09,53.72,54.08,115300.0,28.7354,28.8796,28.682,28.8742,115300.0
2014-10-21 10:40:00,54.08,54.57,54.05,54.56,302400.0,28.8742,29.1358,28.8582,29.1305,302400.0
2014-10-21 10:50:00,54.54,54.54,54.19,54.28,417300.0,29.1198,29.1198,28.933,28.981,417300.0
2014-10-21 11:00:00,54.28,54.38,54.21,54.37,221100.0,28.981,29.0344,28.9436,29.0291,221100.0
2014-10-21 11:10:00,54.34,54.34,54.19,54.3,355300.0,29.013,29.013,28.933,28.9917,355300.0
2014-10-21 11:20:00,54.31,54.55,54.27,54.55,95900.0,28.997,29.1252,28.9757,29.1252,95900.0
2014-10-21 11:30:00,54.55,54.57,54.44,54.5,229200.0,29.1252,29.1358,29.0664,29.0985,229200.0
2014-10-21 11:40:00,54.5,54.74,54.5,54.67,142600.0,29.0985,29.2266,29.0985,29.1892,142600.0
2014-10-21 11:50:00,54.68,54.75,54.45,54.51,178200.0,29.1946,29.2319,29.0718,29.1038,178200.0
2014-10-21 12:00:00,54.51,54.63,54.47,54.6,133900.0,29.1038,29.1679,29.0825,29.1519,133900.0
2014-10-21 12:10:00,54.6,54.61,54.42,54.5,128900.0,29.1519,29.1572,29.0558,29.0985,128900.0
2014-10-21 12:20:00,54.51,54.53,54.45,54.5,133500.0,29.1038,29.1145,29.0718,29.0985,133500.0
2014-10-21 12:30:00,54.51,54.67,54.48,54.63,77500.0,29.1038,29.1892,29.0878,29.1679,77500.0
2014-10-21 12:40:00,54.63,54.65,54.46,54.59,242600.0,29.1679,29.1786,29.0771,29.1465,242600.0
2014-10-21 12:50:00,54.6,54.71,54.52,54.7,74300.0,29.1519,29.2106,29.1091,29.2053,74300.0
2014-10-21 13:00:00,54.69,54.7,54.58,54.61,75600.0,29.1999,29.2053,29.1412,29.1572,75600.0
2014-10-21 13:10:00,54.62,54.66,54.45,54.51,139600.0,29.1625,29.1839,29.0718,29.1038,139600.0
2014-10-21 13:20:00,54.51,54.54,54.32,54.47,152500.0,29.1038,29.1198,29.0024,29.0825,152500.0
2014-10-21 13:30:00,54.47,54.78,54.47,54.65,94500.0,29.0825,29.248,29.0825,29.1786,94500.0
2014-10-21 13:40:00,54.64,54.74,54.6,54.66,63000.0,29.1732,29.2266,29.1519,29.1839,63000.0
2014-10-21 13:50:00,54.66,54.69,54.45,54.5,131500.0,29.1839,29.1999,29.0718,29.0985,131500.0
2014-10-21 14:00:00,54.5,54.53,54.32,54.47,107100.0,29.0985,29.1145,29.0024,29.0825,107100.0
2014-10-21 14:10:00,54.47,54.49,54.31,54.4,91200.0,29.0825,29.0931,28.997,29.0451,91200.0
2014-10-21 14:20:00,54.41,54.49,54.38,54.44,115400.0,29.0504,29.0931,29.0344,29.0664,115400.0
2014-10-21 14:30:00,54.44,54.46,54.31,54.45,97000.0,29.0664,29.0771,28.997,29.0718,97000.0
2014-10-21 14:40:00,54.45,54.52,54.4,54.52,127400.0,29.0718,29.1091,29.0451,29.1091,127400.0
2014-10-21 14:50:00,54.51,54.62,54.45,54.58,162900.0,29.1038,29.1625,29.0718,29.1412,162900.0
2014-10-21 15:00:00,54.57,54.66,54.5,54.6,131200.0,29.1358,29.1839,29.0985,29.1519,131200.0
2014-10-21 15:10:00,54.6,54.75,54.59,54.74,247300.0,29.1519,29.2319,29.1465,29.2266,247300.0
2014-10-21 15:20:00,54.74,54.88,54.71,54.84,254000.0,29.2266,29.3014,29.2106,29.28,254000.0
2014-10-21 15:30:00,54.83,54.84,54.58,54.6,228500.0,29.2747,29.28,29.1412,29.1519,228500.0
2014-10-21 15:40:00,54.6,54.72,54.57,54.66,240900.0,29.1519,29.2159,29.1358,29.1839,240900.0
2014-10-21 15:50:00,54.65,54.76,54.65,54.72,542200.0,29.1786,29.2373,29.1786,29.2159,542200.0
2014-10-22 09:30:00,54.95,55.0,54.52,54.58,142600.0,29.3387,29.3654,29.1091,29.1412,142600.0
2014-10-22 09:40:00,54.56,54.85,54.54,54.85,62700.0,29.1305,29.2853,29.1198,29.2853,62700.0
2014-10-22 09:50:00,54.86,55.14,54.8,55.13,62100.0,29.2907,29.4402,29.2586,29.4348,62100.0
2014-10-22 10:00:00,55.15,55.2,54.66,54.78,119100.0,29.4455,29.4722,29.1839,29.248,119100.0
2014-10-22 10:10:00,54.79,54.82,54.49,54.69,131500.0,29.2533,29.2693,29.0931,29.1999,131500.0
2014-10-22 10:20:00,54.7,54.8,54.59,54.65,77900.0,29.2053,29.2586,29.1465,29.1786,77900.0
2014-10-22 10:30:00,54.63,54.63,54.33,54.55,51600.0,29.1679,29.1679,29.0077,29.1252,51600.0
2014-10-22 10:40:00,54.56,54.63,54.42,54.6,101400.0,29.1305,29.1679,29.0558,29.1519,101400.0
2014-10-22 10:50:00,54.63,54.77,54.59,54.68,58100.0,29.1679,29.2426,29.1465,29.1946,58100.0
2014-10-22 11:00:00,54.69,54.8,54.51,54.63,55600.0,29.1999,29.2586,29.1038,29.1679,55600.0
2014-10-22 11:10:00,54.61,54.88,54.61,54.69,85400.0,29.1572,29.3014,29.1572,29.1999,85400.0
2014-10-22 11:20:00,54.69,54.85,54.65,54.74,66400.0,29.1999,29.2853,29.1786,29.2266,66400.0
2014-10-22 11:30:00,54.74,54.96,54.66,54.8,80800.0,29.2266,29.3441,29.1839,29.2586,80800.0
2014-10-22 11:40:00,54.81,55.02,54.8,54.89,55400.0,29.264,29.3761,29.2586,29.3067,55400.0
2014-10-22 11:50:00,54.88,54.93,54.76,54.79,35000.0,29.3014,29.3281,29.2373,29.2533,35000.0
2014-10-22 12:00:00,54.79,54.85,54.65,54.79,61800.0,29.2533,29.2853,29.1786,29.2533,61800.0
2014-10-22 12:10:00,54.8,54.83,54.47,54.49,58600.0,29.2586,29.2747,29.0825,29.0931,58600.0
2014-10-22 12:20:00,54.46,54.59,54.42,54.51,63400.0,29.0771,29.1465,29.0558,29.1038,63400.0
2014-10-22 12:30:00,54.54,54.54,54.22,54.24,68400.0,29.1198,29.1198,28.949,28.9597,68400.0
2014-10-22 12:40:00,54.24,54.28,53.99,54.01,73700.0,28.9597,28.981,28.8262,28.8369,73700.0
2014-10-22 12:50:00,54.02,54.36,53.94,54.35,59900.0,28.8422,29.0237,28.7995,29.0184,59900.0
2014-10-22 13:00:00,54.34,54.62,54.34,54.59,62900.0,29.013,29.1625,29.013,29.1465,62900.0
2014-10-22 13:10:00,54.59,54.6,54.41,54.49,133400.0,29.1465,29.1519,29.0504,29.0931,133400.0
2014-10-22 13:20:00,54.49,54.52,54.15,54.2,146200.0,29.0931,29.1091,28.9116,28.9383,146200.0
2014-10-22 13:30:00,54.22,54.22,54.09,54.17,115800.0,28.949,28.949,28.8796,28.9223,115800.0
2014-10-22 13:40:00,54.18,54.28,54.09,54.11,72300.0,28.9276,28.981,28.8796,28.8902,72300.0
2014-10-22 13:50:00,54.1,54.16,53.82,53.83,119700.0,28.8849,28.9169,28.7354,28.7407,119700.0
2014-10-22 14:00:00,53.81,53.94,53.73,53.93,126500.0,28.7301,28.7995,28.6874,28.7941,126500.0
2014-10-22 14:10:00,53.93,54.06,53.84,53.85,90800.0,28.7941,28.8635,28.7461,28.7514,90800.0
2014-10-22 14:20:00,53.83,53.87,53.57,53.62,151600.0,28.7407,28.7621,28.6019,28.6286,151600.0
2014-10-22 14:30:00,53.63,53.67,53.42,53.52,125600.0,28.634,28.6553,28.5218,28.5752,125600.0
2014-10-22 14:40:00,53.53,53.74,53.53,53.62,142600.0,28.5806,28.6927,28.5806,28.6286,142600.0
2014-10-22 14:50:00,53.62,53.84,53.43,53.81,140300.0,28.6286,28.7461,28.5272,28.7301,140300.0
2014-10-22 15:00:00,53.84,53.84,53.55,53.59,154700.0,28.7461,28.7461,28.5912,28.6126,154700.0
2014-10-22 15:10:00,53.59,53.59,53.48,53.48,190500.0,28.6126,28.6126,28.5539,28.5539,190500.0
2014-10-22 15:20:00,53.5,53.61,53.43,53.55,189500.0,28.5646,28.6233,28.5272,28.5912,189500.0
2014-10-22 15:30:00,53.56,53.56,53.35,53.39,204700.0,28.5966,28.5966,28.4845,28.5058,204700.0
2014-10-22 15:40:00,53.41,53.44,53.13,53.14,285700.0,28.5165,28.5325,28.367,28.3723,285700.0
2014-10-22 15:50:00,53.15,53.21,53.08,53.12,473600.0,28.3777,28.4097,28.3403,28.3617,473600.0
2014-10-23 09:30:00,53.48,54.23,53.42,54.08,286400.0,28.5539,28.9543,28.5218,28.8742,286400.0
2014-10-23 09:40:00,54.09,54.21,53.97,54.01,210300.0,28.8796,28.9436,28.8155,28.8369,210300.0
2014-10-23 09:50:00,53.99,54.1,53.83,53.84,169400.0,28.8262,28.8849,28.7407,28.7461,169400.0
2014-10-23 10:00:00,53.85,54.36,53.85,54.14,222800.0,28.7514,29.0237,28.7514,28.9063,222800.0
2014-10-23 10:10:00,54.12,54.35,54.01,54.23,96500.0,28.8956,29.0184,28.8369,28.9543,96500.0
2014-10-23 10:20:00,54.23,54.25,53.97,53.98,117400.0,28.9543,28.965,28.8155,28.8208,117400.0
2014-10-23 10:30:00,53.99,54.17,53.95,53.95,109700.0,28.8262,28.9223,28.8048,28.8048,109700.0
2014-10-23 10:40:00,53.96,54.3,53.95,54.16,244400.0,28.8102,28.9917,28.8048,28.9169,244400.0
2014-10-23 10:50:00,54.16,54.17,53.97,54.0,82600.0,28.9169,28.9223,28.8155,28.8315,82600.0
2014-10-23 11:00:00,54.01,54.11,53.94,54.07,149800.0,28.8369,28.8902,28.7995,28.8689,149800.0
2014-10-23 11:10:00,54.07,54.1,53.94,53.95,82900.0,28.8689,28.8849,28.7995,28.8048,82900.0
2014-10-23 11:20:00,53.95,53.95,53.77,53.79,84100.0,28.8048,28.8048,28.7087,28.7194,84100.0
2014-10-23 11:30:00,53.78,53.78,53.56,53.61,125400.0,28.7141,28.7141,28.5966,28.6233,125400.0
2014-10-23 11:40:00,53.62,53.79,53.5,53.53,99900.0,28.6286,28.7194,28.5646,28.5806,99900.0
2014-10-23 11:50:00,53.52,53.75,53.52,53.56,105600.0,28.5752,28.698,28.5752,28.5966,105600.0
2014-10-23 12:00:00,53.55,53.83,53.48,53.8,74600.0,28.5912,28.7407,28.5539,28.7247,74600.0
2014-10-23 12:10:00,53.81,53.85,53.7,53.73,63200.0,28.7301,28.7514,28.6713,28.6874,63200.0
2014-10-23 12:20:00,53.7,53.83,53.6,53.71,102900.0,28.6713,28.7407,28.6179,28.6767,102900.0
2014-10-23 12:30:00,53.71,53.71,53.34,53.46,98300.0,28.6767,28.6767,28.4791,28.5432,98300.0
2014-10-23 12:40:00,53.46,53.6,53.4,53.53,40400.0,28.5432,28.6179,28.5112,28.5806,40400.0
2014-10-23 12:50:00,53.53,53.63,53.41,53.51,50700.0,28.5806,28.634,28.5165,28.5699,50700.0
2014-10-23 13:00:00,53.5,53.64,53.47,53.62,42600.0,28.5646,28.6393,28.5485,28.6286,42600.0
2014-10-23 13:10:00,53.62,53.73,53.55,53.56,52500.0,28.6286,28.6874,28.5912,28.5966,52500.0
2014-10-23 13:20:00,53.56,53.59,53.46,53.59,41800.0,28.5966,28.6126,28.5432,28.6126,41800.0
2014-10-23 13:30:00,53.59,53.64,53.48,53.53,83000.0,28.6126,28.6393,28.5539,28.5806,83000.0
2014-10-23 13:40:00,53.51,53.52,53.4,53.45,63700.0,28.5699,28.5752,28.5112,28.5379,63700.0
2014-10-23 13:50:00,53.44,53.53,53.36,53.4,75200.0,28.5325,28.5806,28.4898,28.5112,75200.0
2014-10-23 14:00:00,53.43,53.63,53.43,53.48,81200.0,28.5272,28.634,28.5272,28.5539,81200.0
2014-10-23 14:10:00,53.47,53.65,53.46,53.64,62500.0,28.5485,28.6446,28.5432,28.6393,62500.0
2014-10-23 14:20:00,53.63,53.82,53.59,53.79,93600.0,28.634,28.7354,28.6126,28.7194,93600.0
2014-10-23 14:30:00,53.78,53.78,53.52,53.58,101800.0,28.7141,28.7141,28.5752,28.6073,101800.0
2014-10-23 14:40:00,53.58,53.63,53.49,53.57,62500.0,28.6073,28.634,28.5592,28.6019,62500.0
2014-10-23 14:50:00,53.57,53.58,53.03,53.28,169200.0,28.6019,28.6073,28.3136,28.4471,169200.0
2014-10-23 15:00:00,53.29,53.29,52.96,53.05,197600.0,28.4524,28.4524,28.2762,28.3243,197600.0
2014-10-23 15:10:00,53.02,53.25,53.0,53.07,160600.0,28.3083,28.4311,28.2976,28.335,160600.0
2014-10-23 15:20:00,53.07,53.21,53.02,53.12,163000.0,28.335,28.4097,28.3083,28.3617,163000.0
2014-10-23 15:30:00,53.1,53.27,53.06,53.22,288700.0,28.351,28.4418,28.3296,28.4151,288700.0
2014-10-23 15:40:00,53.23,53.3,53.1,53.16,292700.0,28.4204,28.4578,28.351,28.383,292700.0
2014-10-23 15:50:00,53.16,53.22,52.97,53.07,391000.0,28.383,28.4151,28.2816,28.335,391000.0
2014-10-24 09:30:00,53.19,53.46,52.81,53.38,144500.0,28.399,28.5432,28.1962,28.5005,144500.0
2014-10-24 09:40:00,53.35,53.47,52.9,53.1,122800.0,28.4845,28.5485,28.2442,28.351,122800.0
2014-10-24 09:50:00,53.09,53.09,52.7,52.88,61100.0,28.3456,28.3456,28.1374,28.2335,61100.0
2014-10-24 10:00:00,52.89,52.92,52.38,52.66,120400.0,28.2389,28.2549,27.9666,28.1161,120400.0
2014-10-24 10:10:00,52.66,53.04,52.61,53.0,66000.0,28.1161,28.319,28.0894,28.2976,66000.0
2014-10-24 10:20:00,53.03,53.03,52.59,52.67,132600.0,28.3136,28.3136,28.0787,28.1214,132600.0
2014-10-24 10:30:00,52.69,52.93,52.64,52.66,69300.0,28.1321,28.2602,28.1054,28.1161,69300.0
2014-10-24 10:40:00,52.69,52.74,52.48,52.54,68800.0,28.1321,28.1588,28.02,28.052,68800.0
2014-10-24 10:50:00,52.54,52.89,52.54,52.88,193800.0,28.052,28.2389,28.052,28.2335,193800.0
2014-10-24 11:00:00,52.89,52.98,52.7,52.71,67000.0,28.2389,28.2869,28.1374,28.1428,67000.0
2014-10-24 11:10:00,52.72,52.96,52.7,52.92,82300.0,28.1481,28.2762,28.1374,28.2549,82300.0
2014-10-24 11:20:00,52.93,53.3,52.91,53.11,237300.0,28.2602,28.4578,28.2495,28.3563,237300.0
2014-10-24 11:30:00,53.14,53.27,53.01,53.27,74700.0,28.3723,28.4418,28.3029,28.4418,74700.0
2014-10-24 11:40:00,53.27,53.4,53.26,53.26,50300.0,28.4418,28.5112,28.4364,28.4364,50300.0
2014-10-24 11:50:00,53.24,53.26,53.1,53.19,47200.0,28.4257,28.4364,28.351,28.399,47200.0
2014-10-24 12:00:00,53.2,53.23,53.13,53.17,36700.0,28.4044,28.4204,28.367,28.3884,36700.0
2014-10-24 12:10:00,53.18,53.5,53.17,53.46,48200.0,28.3937,28.5646,28.3884,28.5432,48200.0
2014-10-24 12:20:00,53.44,53.51,53.36,53.39,205100.0,28.5325,28.5699,28.4898,28.5058,205100.0
2014-10-24 12:30:00,53.39,53.52,53.34,53.34,117100.0,28.5058,28.5752,28.4791,28.4791,117100.0
2014-10-24 12:40:00,53.35,53.41,53.25,53.26,61800.0,28.4845,28.5165,28.4311,28.4364,61800.0
2014-10-24 12:50:00,53.28,53.28,53.09,53.18,69000.0,28.4471,28.4471,28.3456,28.3937,69000.0
2014-10-24 13:00:00,53.19,53.25,53.1,53.12,185600.0,28.399,28.4311,28.351,28.3617,185600.0
2014-10-24 13:10:00,53.11,53.17,52.92,52.92,66600.0,28.3563,28.3884,28.2549,28.2549,66600.0
2014-10-24 13:20:00,52.96,53.09,52.94,53.07,34800.0,28.2762,28.3456,28.2656,28.335,34800.0
2014-10-24 13:30:00,53.07,53.15,53.01,53.14,53100.0,28.335,28.3777,28.3029,28.3723,53100.0
2014-10-24 13:40:00,53.13,53.17,53.06,53.15,39800.0,28.367,28.3884,28.3296,28.3777,39800.0
2014-10-24 13:50:00,53.15,53.19,53.12,53.16,52600.0,28.3777,28.399,28.3617,28.383,52600.0
2014-10-24 14:00:00,53.17,53.18,53.05,53.18,44200.0,28.3884,28.3937,28.3243,28.3937,44200.0
2014-10-24 14:10:00,53.17,53.18,53.02,53.04,57500.0,28.3884,28.3937,28.3083,28.319,57500.0
2014-10-24 14:20:00,53.04,53.18,53.03,53.17,39500.0,28.319,28.3937,28.3136,28.3884,39500.0
2014-10-24 14:30:00,53.18,53.19,53.05,53.16,68000.0,28.3937,28.399,28.3243,28.383,68000.0
2014-10-24 14:40:00,53.15,53.19,53.14,53.19,61300.0,28.3777,28.399,28.3723,28.399,61300.0
2014-10-24 14:50:00,53.19,53.21,53.14,53.16,70000.0,28.399,28.4097,28.3723,28.383,70000.0
2014-10-24 15:00:00,53.16,53.22,53.15,53.2,107700.0,28.383,28.4151,28.3777,28.4044,107700.0
2014-10-24 15:10:00,53.2,53.2,53.1,53.18,173800.0,28.4044,28.4044,28.351,28.3937,173800.0
2014-10-24 15:20:00,53.17,53.18,53.08,53.13,92700.0,28.3884,28.3937,28.3403,28.367,92700.0
2014-10-24 15:30:00,53.13,53.18,53.1,53.14,153800.0,28.367,28.3937,28.351,28.3723,153800.0
2014-10-24 15:40:00,53.15,53.25,53.15,53.18,230900.0,28.3777,28.4311,28.3777,28.3937,230900.0
2014-10-24 15:50:00,53.19,53.25,53.17,53.23,306000.0,28.399,28.4311,28.3884,28.4204,306000.0
2014-10-27 09:30:00,53.7,54.06,52.85,52.95,273000.0,28.6713,28.8635,28.2175,28.2709,273000.0
2014-10-27 09:40:00,52.98,52.98,52.42,52.45,143100.0,28.2869,28.2869,27.9879,28.0039,143100.0
2014-10-27 09:50:00,52.45,52.6,52.33,52.59,120200.0,28.0039,28.084,27.9399,28.0787,120200.0
2014-10-27 10:00:00,52.59,52.67,52.14,52.4,178800.0,28.0787,28.1214,27.8384,27.9772,178800.0
2014-10-27 10:10:00,52.41,52.69,52.39,52.42,93000.0,27.9826,28.1321,27.9719,27.9879,93000.0
2014-10-27 10:20:00,52.43,52.91,52.41,52.89,113800.0,27.9933,28.2495,27.9826,28.2389,113800.0
2014-10-27 10:30:00,52.9,52.99,52.74,52.89,230000.0,28.2442,28.2923,28.1588,28.2389,230000.0
2014-10-27 10:40:00,52.88,53.79,52.88,53.78,256700.0,28.2335,28.7194,28.2335,28.7141,256700.0
2014-10-27 10:50:00,53.78,53.91,53.48,53.6,282500.0,28.7141,28.7835,28.5539,28.6179,282500.0
2014-10-27 11:00:00,53.58,53.67,53.43,53.66,119700.0,28.6073,28.6553,28.5272,28.65,119700.0
2014-10-27 11:10:00,53.66,53.78,53.64,53.76,182100.0,28.65,28.7141,28.6393,28.7034,182100.0
2014-10-27 11:20:00,53.75,54.03,53.7,54.02,131000.0,28.698,28.8475,28.6713,28.8422,131000.0
2014-10-27 11:30:00,54.02,54.09,53.55,53.6,105800.0,28.8422,28.8796,28.5912,28.6179,105800.0
2014-10-27 11:40:00,53.63,53.75,53.52,53.73,164100.0,28.634,28.698,28.5752,28.6874,164100.0
2014-10-27 11:50:00,53.72,53.72,53.59,53.59,150600.0,28.682,28.682,28.6126,28.6126,150600.0
2014-10-27 12:00:00,53.59,53.72,53.56,53.66,211500.0,28.6126,28.682,28.5966,28.65,211500.0
2014-10-27 12:10:00,53.66,53.68,53.54,53.67,168300.0,28.65,28.6607,28.5859,28.6553,168300.0
2014-10-27 12:20:00,53.67,53.71,53.5,53.55,86800.0,28.6553,28.6767,28.5646,28.5912,86800.0
2014-10-27 12:30:00,53.58,53.65,53.5,53.53,88300.0,28.6073,28.6446,28.5646,28.5806,88300.0
2014-10-27 12:40:00,53.53,53.69,53.49,53.56,74500.0,28.5806,28.666,28.5592,28.5966,74500.0
2014-10-27 12:50:00,53.56,53.68,53.52,53.62,65400.0,28.5966,28.6607,28.5752,28.6286,65400.0
2014-10-27 13:00:00,53.63,53.86,53.6,53.6,91600.0,28.634,28.7568,28.6179,28.6179,91600.0
2014-10-27 13:10:00,53.6,53.78,53.56,53.77,81200.0,28.6179,28.7141,28.5966,28.7087,81200.0
2014-10-27 13:20:00,53.78,53.85,53.65,53.77,211500.0,28.7141,28.7514,28.6446,28.7087,211500.0
2014-10-27 13:30:00,53.77,53.86,53.63,53.75,234400.0,28.7087,28.7568,28.634,28.698,234400.0
2014-10-27 13:40:00,53.76,53.82,53.59,53.62,90200.0,28.7034,28.7354,28.6126,28.6286,90200.0
2014-10-27 13:50:00,53.63,53.63,53.48,53.62,89100.0,28.634,28.634,28.5539,28.6286,89100.0
2014-10-27 14:00:00,53.6,53.6,53.45,53.48,88900.0,28.6179,28.6179,28.5379,28.5539,88900.0
2014-10-27 14:10:00,53.49,53.66,53.49,53.64,51400.0,28.5592,28.65,28.5592,28.6393,51400.0
2014-10-27 14:20:00,53.65,53.76,53.58,53.67,109700.0,28.6446,28.7034,28.6073,28.6553,109700.0
2014-10-27 14:30:00,53.67,53.67,53.49,53.53,125100.0,28.6553,28.6553,28.5592,28.5806,125100.0
2014-10-27 14:40:00,53.52,53.55,53.43,53.52,96200.0,28.5752,28.5912,28.5272,28.5752,96200.0
2014-10-27 14:50:00,53.53,53.62,53.46,53.54,194700.0,28.5806,28.6286,28.5432,28.5859,194700.0
2014-10-27 15:00:00,53.55,53.71,53.55,53.62,165600.0,28.5912,28.6767,28.5912,28.6286,165600.0
2014-10-27 15:10:00,53.61,53.62,53.46,53.56,177800.0,28.6233,28.6286,28.5432,28.5966,177800.0
2014-10-27 15:20:00,53.55,53.61,53.42,53.45,145000.0,28.5912,28.6233,28.5218,28.5379,145000.0
2014-10-27 15:30:00,53.45,53.5,53.34,53.35,257400.0,28.5379,28.5646,28.4791,28.4845,257400.0
2014-10-27 15:40:00,53.35,53.51,53.27,53.41,257300.0,28.4845,28.5699,28.4418,28.5165,257300.0
2014-10-27 15:50:00,53.41,53.49,53.37,53.4,415100.0,28.5165,28.5592,28.4951,28.5112,415100.0
2014-10-28 09:30:00,53.87,53.93,53.27,53.33,112700.0,28.7621,28.7941,28.4418,28.4738,112700.0
2014-10-28 09:40:00,53.31,53.35,52.76,53.11,238200.0,28.4631,28.4845,28.1695,28.3563,238200.0
2014-10-28 09:50:00,53.13,53.3,53.03,53.29,148900.0,28.367,28.4578,28.3136,28.4524,148900.0
2014-10-28 10:00:00,53.26,53.39,53.07,53.21,113300.0,28.4364,28.5058,28.335,28.4097,113300.0
2014-10-28 10:10:00,53.19,53.31,53.08,53.08,98400.0,28.399,28.4631,28.3403,28.3403,98400.0
2014-10-28 10:20:00,53.06,53.08,52.85,53.05,107700.0,28.3296,28.3403,28.2175,28.3243,107700.0
2014-10-28 10:30:00,53.03,53.52,52.99,53.52,79800.0,28.3136,28.5752,28.2923,28.5752,79800.0
2014-10-28 10:40:00,53.52,53.59,53.44,53.44,69900.0,28.5752,28.6126,28.5325,28.5325,69900.0
2014-10-28 10:50:00,53.44,53.72,53.43,53.58,127800.0,28.5325,28.682,28.5272,28.6073,127800.0
2014-10-28 11:00:00,53.61,53.89,53.59,53.89,120100.0,28.6233,28.7728,28.6126,28.7728,120100.0
2014-10-28 11:10:00,53.89,53.93,53.71,53.77,131500.0,28.7728,28.7941,28.6767,28.7087,131500.0
2014-10-28 11:20:00,53.78,53.94,53.72,53.74,91100.0,28.7141,28.7995,28.682,28.6927,91100.0
2014-10-28 11:30:00,53.75,53.75,53.58,53.61,144000.0,28.698,28.698,28.6073,28.6233,144000.0
2014-10-28 11:40:00,53.62,53.78,53.53,53.55,45600.0,28.6286,28.7141,28.5806,28.5912,45600.0
2014-10-28 11:50:00,53.55,53.74,53.5,53.69,60500.0,28.5912,28.6927,28.5646,28.666,60500.0
2014-10-28 12:00:00,53.69,53.84,53.69,53.72,98000.0,28.666,28.7461,28.666,28.682,98000.0
2014-10-28 12:10:00,53.73,53.76,53.63,53.63,39700.0,28.6874,28.7034,28.634,28.634,39700.0
2014-10-28 12:20:00,53.62,53.71,53.62,53.67,37000.0,28.6286,28.6767,28.6286,28.6553,37000.0
2014-10-28 12:30:00,53.68,53.74,53.63,53.66,27200.0,28.6607,28.6927,28.634,28.65,27200.0
2014-10-28 12:40:00,53.66,53.71,53.57,53.68,35300.0,28.65,28.6767,28.6019,28.6607,35300.0
2014-10-28 12:50:00,53.69,53.77,53.66,53.74,22800.0,28.666,28.7087,28.65,28.6927,22800.0
2014-10-28 13:00:00,53.74,53.77,53.63,53.65,28100.0,28.6927,28.7087,28.634,28.6446,28100.0
2014-10-28 13:10:00,53.65,53.65,53.53,53.55,19100.0,28.6446,28.6446,28.5806,28.5912,19100.0
2014-10-28 13:20:00,53.56,53.66,53.54,53.62,65000.0,28.5966,28.65,28.5859,28.6286,65000.0
2014-10-28 13:30:00,53.63,53.74,53.62,53.7,37800.0,28.634,28.6927,28.6286,28.6713,37800.0
2014-10-28 13:40:00,53.7,53.81,53.7,53.78,107400.0,28.6713,28.7301,28.6713,28.7141,107400.0
2014-10-28 13:50:00,53.77,53.94,53.77,53.89,77900.0,28.7087,28.7995,28.7087,28.7728,77900.0
2014-10-28 14:00:00,53.9,53.94,53.85,53.91,71500.0,28.7781,28.7995,28.7514,28.7835,71500.0
2014-10-28 14:10:00,53.92,54.0,53.92,53.95,72400.0,28.7888,28.8315,28.7888,28.8048,72400.0
2014-10-28 14:20:00,53.96,54.0,53.94,53.99,94900.0,28.8102,28.8315,28.7995,28.8262,94900.0
2014-10-28 14:30:00,53.99,54.01,53.94,54.01,111000.0,28.8262,28.8369,28.7995,28.8369,111000.0
2014-10-28 14:40:00,54.01,54.04,53.84,53.85,103700.0,28.8369,28.8529,28.7461,28.7514,103700.0
2014-10-28 14:50:00,53.84,54.02,53.8,53.91,178900.0,28.7461,28.8422,28.7247,28.7835,178900.0
2014-10-28 15:00:00,53.91,54.08,53.88,54.07,107300.0,28.7835,28.8742,28.7674,28.8689,107300.0
2014-10-28 15:10:00,54.08,54.11,54.02,54.02,148600.0,28.8742,28.8902,28.8422,28.8422,148600.0
2014-10-28 15:20:00,54.02,54.09,53.99,54.06,122200.0,28.8422,28.8796,28.8262,28.8635,122200.0
2014-10-28 15:30:00,54.06,54.1,54.04,54.09,132700.0,28.8635,28.8849,28.8529,28.8796,132700.0
2014-10-28 15:40:00,54.09,54.1,53.85,53.87,214200.0,28.8796,28.8849,28.7514,28.7621,214200.0
2014-10-28 15:50:00,53.88,54.03,53.88,54.02,328700.0,28.7674,28.8475,28.7674,28.8422,328700.0
2014-10-29 09:30:00,54.68,55.44,54.68,55.34,463600.0,29.1946,29.6004,29.1946,29.547,463600.0
2014-10-29 09:40:00,55.34,55.85,55.29,55.47,478200.0,29.547,29.8193,29.5203,29.6164,478200.0
2014-10-29 09:50:00,55.45,55.5,55.02,55.47,260700.0,29.6057,29.6324,29.3761,29.6164,260700.0
2014-10-29 10:00:00,55.47,55.55,55.15,55.4,214200.0,29.6164,29.6591,29.4455,29.579,214200.0
2014-10-29 10:10:00,55.39,55.61,55.04,55.44,185800.0,29.5737,29.6911,29.3868,29.6004,185800.0
2014-10-29 10:20:00,55.43,55.54,54.91,55.18,328100.0,29.595,29.6537,29.3174,29.4615,328100.0
2014-10-29 10:30:00,55.19,55.47,55.12,55.17,416300.0,29.4669,29.6164,29.4295,29.4562,416300.0
2014-10-29 10:40:00,55.17,55.38,55.0,55.15,328300.0,29.4562,29.5683,29.3654,29.4455,328300.0
2014-10-29 10:50:00,55.16,55.16,54.83,55.0,116100.0,29.4509,29.4509,29.2747,29.3654,116100.0
2014-10-29 11:00:00,55.0,55.18,54.82,55.18,248800.0,29.3654,29.4615,29.2693,29.4615,248800.0
2014-10-29 11:10:00,55.18,55.4,55.16,55.18,342600.0,29.4615,29.579,29.4509,29.4615,342600.0
2014-10-29 11:20:00,55.18,55.34,55.18,55.25,305600.0,29.4615,29.547,29.4615,29.4989,305600.0
2014-10-29 11:30:00,55.24,55.47,55.09,55.33,187100.0,29.4936,29.6164,29.4135,29.5416,187100.0
2014-10-29 11:40:00,55.31,55.43,55.28,55.34,89100.0,29.5309,29.595,29.5149,29.547,89100.0
2014-10-29 11:50:00,55.33,55.42,55.28,55.39,76300.0,29.5416,29.5897,29.5149,29.5737,76300.0
2014-10-29 12:00:00,55.39,55.39,55.23,55.31,133500.0,29.5737,29.5737,29.4882,29.5309,133500.0
2014-10-29 12:10:00,55.33,55.54,55.32,55.49,397600.0,29.5416,29.6537,29.5363,29.627,397600.0
2014-10-29 12:20:00,55.5,55.54,55.35,55.43,123800.0,29.6324,29.6537,29.5523,29.595,123800.0
2014-10-29 12:30:00,55.43,55.51,55.37,55.41,362100.0,29.595,29.6377,29.563,29.5843,362100.0
2014-10-29 12:40:00,55.41,55.51,55.38,55.5,124800.0,29.5843,29.6377,29.5683,29.6324,124800.0
2014-10-29 12:50:00,55.5,55.63,55.49,55.53,159900.0,29.6324,29.7018,29.627,29.6484,159900.0
2014-10-29 13:00:00,55.52,55.65,55.5,55.65,267600.0,29.6431,29.7125,29.6324,29.7125,267600.0
2014-10-29 13:10:00,55.65,55.7,55.44,55.44,220300.0,29.7125,29.7392,29.6004,29.6004,220300.0
2014-10-29 13:20:00,55.41,55.52,55.35,55.52,71400.0,29.5843,29.6431,29.5523,29.6431,71400.0
2014-10-29 13:30:00,55.53,55.54,55.18,55.19,180200.0,29.6484,29.6537,29.4615,29.4669,180200.0
2014-10-29 13:40:00,55.17,55.2,55.05,55.19,89100.0,29.4562,29.4722,29.3921,29.4669,89100.0
2014-10-29 13:50:00,55.18,55.33,55.13,55.31,95600.0,29.4615,29.5416,29.4348,29.5309,95600.0
2014-10-29 14:00:00,55.3,55.31,54.86,54.9,223200.0,29.5256,29.5309,29.2907,29.312,223200.0
2014-10-29 14:10:00,54.9,55.19,54.68,54.87,218500.0,29.312,29.4669,29.1946,29.296,218500.0
2014-10-29 14:20:00,54.89,55.13,54.89,55.08,209400.0,29.3067,29.4348,29.3067,29.4081,209400.0
2014-10-29 14:30:00,55.07,55.21,54.99,55.11,217500.0,29.4028,29.4776,29.3601,29.4242,217500.0
2014-10-29 14:40:00,55.08,55.14,54.95,55.03,134400.0,29.4081,29.4402,29.3387,29.3814,134400.0
2014-10-29 14:50:00,55.03,55.15,54.88,55.1,124200.0,29.3814,29.4455,29.3014,29.4188,124200.0
2014-10-29 15:00:00,55.1,55.12,54.85,54.9,215300.0,29.4188,29.4295,29.2853,29.312,215300.0
2014-10-29 15:10:00,54.91,55.25,54.78,55.24,251100.0,29.3174,29.4989,29.248,29.4936,251100.0
2014-10-29 15:20:00,55.25,55.44,55.18,55.37,388200.0,29.4989,29.6004,29.4615,29.563,388200.0
2014-10-29 15:30:00,55.36,55.63,55.31,55.61,457300.0,29.5576,29.7018,29.5309,29.6911,457300.0
2014-10-29 15:40:00,55.62,55.88,55.61,55.84,653500.0,29.6965,29.8353,29.6911,29.8139,653500.0
2014-10-29 15:50:00,55.85,55.94,55.64,55.76,785200.0,29.8193,29.8673,29.7071,29.7712,785200.0
2014-10-30 09:30:00,55.05,55.34,55.0,55.12,273400.0,29.3921,29.547,29.3654,29.4295,273400.0
2014-10-30 09:40:00,55.1,56.25,55.09,55.81,312600.0,29.4188,30.0328,29.4135,29.7979,312600.0
2014-10-30 09:50:00,55.68,56.02,54.9,54.9,289200.0,29.7285,29.91,29.312,29.312,289200.0
2014-10-30 10:00:00,54.91,55.67,54.55,55.31,283200.0,29.3174,29.7232,29.1252,29.5309,283200.0
2014-10-30 10:10:00,55.31,55.52,55.15,55.49,109000.0,29.5309,29.6431,29.4455,29.627,109000.0
2014-10-30 10:20:00,55.5,55.5,55.26,55.35,118400.0,29.6324,29.6324,29.5042,29.5523,118400.0
2014-10-30 10:30:00,55.36,55.53,55.18,55.23,162400.0,29.5576,29.6484,29.4615,29.4882,162400.0
2014-10-30 10:40:00,55.23,55.27,55.06,55.07,92000.0,29.4882,29.5096,29.3975,29.4028,92000.0
2014-10-30 10:50:00,55.07,55.21,54.94,55.13,166800.0,29.4028,29.4776,29.3334,29.4348,166800.0
2014-10-30 11:00:00,55.12,55.31,54.97,55.05,203000.0,29.4295,29.5309,29.3494,29.3921,203000.0
2014-10-30 11:10:00,55.02,55.05,54.83,54.85,109600.0,29.3761,29.3921,29.2747,29.2853,109600.0
2014-10-30 11:20:00,54.84,54.86,54.46,54.53,112100.0,29.28,29.2907,29.0771,29.1145,112100.0
2014-10-30 11:30:00,54.54,54.63,54.46,54.48,123200.0,29.1198,29.1679,29.0771,29.0878,123200.0
2014-10-30 11:40:00,54.49,54.73,54.45,54.68,97200.0,29.0931,29.2213,29.0718,29.1946,97200.0
2014-10-30 11:50:00,54.69,54.88,54.59,54.82,136300.0,29.1999,29.3014,29.1465,29.2693,136300.0
2014-10-30 12:00:00,54.81,54.82,54.53,54.67,75800.0,29.264,29.2693,29.1145,29.1892,75800.0
2014-10-30 12:10:00,54.69,54.7,54.39,54.45,75600.0,29.1999,29.2053,29.0397,29.0718,75600.0
2014-10-30 12:20:00,54.47,54.79,54.4,54.72,112200.0,29.0825,29.2533,29.0451,29.2159,112200.0
2014-10-30 12:30:00,54.74,54.89,54.65,54.79,118900.0,29.2266,29.3067,29.1786,29.2533,118900.0
2014-10-30 12:40:00,54.76,54.79,54.65,54.71,59900.0,29.2373,29.2533,29.1786,29.2106,59900.0
2014-10-30 12:50:00,54.71,54.71,54.51,54.64,40300.0,29.2106,29.2106,29.1038,29.1732,40300.0
2014-10-30 13:00:00,54.67,55.05,54.62,55.01,93300.0,29.1892,29.3921,29.1625,29.3708,93300.0
2014-10-30 13:10:00,55.04,55.21,54.96,55.12,120100.0,29.3868,29.4776,29.3441,29.4295,120100.0
2014-10-30 13:20:00,55.13,55.21,55.0,55.01,113200.0,29.4348,29.4776,29.3654,29.3708,113200.0
2014-10-30 13:30:00,55.03,57.0,54.95,55.08,97100.0,29.3814,30.4333,29.3387,29.4081,97100.0
2014-10-30 13:40:00,55.08,55.11,54.92,54.96,114000.0,29.4081,29.4242,29.3227,29.3441,114000.0
2014-10-30 13:50:00,54.96,55.09,54.77,55.05,66500.0,29.3441,29.4135,29.2426,29.3921,66500.0
2014-10-30 14:00:00,55.05,55.11,54.93,54.96,73300.0,29.3921,29.4242,29.3281,29.3441,73300.0
2014-10-30 14:10:00,54.94,54.98,54.77,54.81,112400.0,29.3334,29.3548,29.2426,29.264,112400.0
2014-10-30 14:20:00,54.8,54.8,54.66,54.73,104000.0,29.2586,29.2586,29.1839,29.2213,104000.0
2014-10-30 14:30:00,54.73,55.04,54.72,55.03,345000.0,29.2213,29.3868,29.2159,29.3814,345000.0
2014-10-30 14:40:00,55.03,55.07,54.82,54.84,114100.0,29.3814,29.4028,29.2693,29.28,114100.0
2014-10-30 14:50:00,54.83,54.93,54.76,54.88,108800.0,29.2747,29.3281,29.2373,29.3014,108800.0
2014-10-30 15:00:00,54.88,55.07,54.86,55.01,233800.0,29.3014,29.4028,29.2907,29.3708,233800.0
2014-10-30 15:10:00,55.01,55.07,54.93,54.95,259400.0,29.3708,29.4028,29.3281,29.3387,259400.0
2014-10-30 15:20:00,54.95,55.04,54.77,54.82,208800.0,29.3387,29.3868,29.2426,29.2693,208800.0
2014-10-30 15:30:00,54.83,54.97,54.81,54.92,161500.0,29.2747,29.3494,29.264,29.3227,161500.0
2014-10-30 15:40:00,54.91,55.03,54.9,55.0,478400.0,29.3174,29.3814,29.312,29.3654,478400.0
2014-10-30 15:50:00,55.0,55.01,54.92,55.0,481900.0,29.3654,29.3708,29.3227,29.3654,481900.0
2014-10-31 09:30:00,55.11,55.18,54.56,54.89,100600.0,29.4242,29.4615,29.1305,29.3067,100600.0
2014-10-31 09:40:00,54.88,54.96,54.5,54.8,111200.0,29.3014,29.3441,29.0985,29.2586,111200.0
2014-10-31 09:50:00,54.84,55.0,54.64,54.82,197300.0,29.28,29.3654,29.1732,29.2693,197300.0
2014-10-31 10:00:00,54.82,55.21,54.78,55.11,263800.0,29.2693,29.4776,29.248,29.4242,263800.0
2014-10-31 10:10:00,55.11,55.64,55.05,55.54,286300.0,29.4242,29.7071,29.3921,29.6537,286300.0
2014-10-31 10:20:00,55.54,55.67,55.44,55.56,150700.0,29.6537,29.7232,29.6004,29.6644,150700.0
2014-10-31 10:30:00,55.55,55.59,55.21,55.25,87300.0,29.6591,29.6804,29.4776,29.4989,87300.0
2014-10-31 10:40:00,55.26,55.29,55.02,55.15,124600.0,29.5042,29.5203,29.3761,29.4455,124600.0
2014-10-31 10:50:00,55.14,55.32,55.12,55.16,143300.0,29.4402,29.5363,29.4295,29.4509,143300.0
2014-10-31 11:00:00,55.16,55.43,55.15,55.36,59400.0,29.4509,29.595,29.4455,29.5576,59400.0
2014-10-31 11:10:00,55.37,55.52,55.34,55.45,67700.0,29.563,29.6431,29.547,29.6057,67700.0
2014-10-31 11:20:00,55.44,55.61,55.36,55.59,100900.0,29.6004,29.6911,29.5576,29.6804,100900.0
2014-10-31 11:30:00,55.6,55.6,55.3,55.3,85500.0,29.6858,29.6858,29.5256,29.5256,85500.0
2014-10-31 11:40:00,55.29,55.42,55.25,55.37,66400.0,29.5203,29.5897,29.4989,29.563,66400.0
2014-10-31 11:50:00,55.37,55.49,55.34,55.48,93200.0,29.563,29.627,29.547,29.6217,93200.0
2014-10-31 12:00:00,55.49,55.5,55.34,55.4,271000.0,29.627,29.6324,29.547,29.579,271000.0
2014-10-31 12:10:00,55.4,55.43,55.23,55.24,83700.0,29.579,29.595,29.4882,29.4936,83700.0
2014-10-31 12:20:00,55.25,55.26,55.09,55.23,44200.0,29.4989,29.5042,29.4135,29.4882,44200.0
2014-10-31 12:30:00,55.24,55.34,55.18,55.27,56200.0,29.4936,29.547,29.4615,29.5096,56200.0
2014-10-31 12:40:00,55.27,55.34,55.16,55.28,45200.0,29.5096,29.547,29.4509,29.5149,45200.0
2014-10-31 12:50:00,55.29,55.39,55.28,55.39,41000.0,29.5203,29.5737,29.5149,29.5737,41000.0
2014-10-31 13:00:00,55.39,55.49,55.39,55.44,95000.0,29.5737,29.627,29.5737,29.6004,95000.0
2014-10-31 13:10:00,55.44,55.44,55.28,55.34,38800.0,29.6004,29.6004,29.5149,29.547,38800.0
2014-10-31 13:20:00,55.35,55.4,55.29,55.31,52300.0,29.5523,29.579,29.5203,29.5309,52300.0
2014-10-31 13:30:00,55.3,55.33,55.16,55.17,232800.0,29.5256,29.5416,29.4509,29.4562,232800.0
2014-10-31 13:40:00,55.17,55.24,55.17,55.21,209000.0,29.4562,29.4936,29.4562,29.4776,209000.0
2014-10-31 13:50:00,55.2,55.22,55.16,55.19,50900.0,29.4722,29.4829,29.4509,29.4669,50900.0
2014-10-31 14:00:00,55.2,55.24,55.13,55.2,57100.0,29.4722,29.4936,29.4348,29.4722,57100.0
2014-10-31 14:10:00,55.19,55.31,55.19,55.2,77200.0,29.4669,29.5309,29.4669,29.4722,77200.0
2014-10-31 14:20:00,55.2,55.27,55.18,55.22,103500.0,29.4722,29.5096,29.4615,29.4829,103500.0
2014-10-31 14:30:00,55.23,55.27,55.19,55.25,94700.0,29.4882,29.5096,29.4669,29.4989,94700.0
2014-10-31 14:40:00,55.25,55.29,55.21,55.22,84800.0,29.4989,29.5203,29.4776,29.4829,84800.0
2014-10-31 14:50:00,55.22,55.28,55.1,55.24,94600.0,29.4829,29.5149,29.4188,29.4936,94600.0
2014-10-31 15:00:00,55.24,55.29,55.14,55.23,87600.0,29.4936,29.5203,29.4402,29.4882,87600.0
2014-10-31 15:10:00,55.23,55.27,55.19,55.22,55900.0,29.4882,29.5096,29.4669,29.4829,55900.0
2014-10-31 15:20:00,55.22,55.47,55.21,55.43,87400.0,29.4829,29.6164,29.4776,29.595,87400.0
2014-10-31 15:30:00,55.42,55.45,55.27,55.32,244800.0,29.5897,29.6057,29.5096,29.5363,244800.0
2014-10-31 15:40:00,55.31,55.43,55.31,55.38,294400.0,29.5309,29.595,29.5309,29.5683,294400.0
2014-10-31 15:50:00,55.39,55.53,55.39,55.51,493600.0,29.5737,29.6484,29.5737,29.6377,493600.0
2014-11-03 09:30:00,55.52,56.05,55.47,55.48,100800.0,29.6431,29.926,29.6164,29.6217,100800.0
2014-11-03 09:40:00,55.46,55.58,55.24,55.28,76200.0,29.611,29.6751,29.4936,29.5149,76200.0
2014-11-03 09:50:00,55.31,55.79,55.29,55.57,104100.0,29.5309,29.7872,29.5203,29.6698,104100.0
2014-11-03 10:00:00,55.58,55.77,55.4,55.48,89100.0,29.6751,29.7765,29.579,29.6217,89100.0
2014-11-03 10:10:00,55.48,55.64,55.48,55.61,80900.0,29.6217,29.7071,29.6217,29.6911,80900.0
2014-11-03 10:20:00,55.62,55.73,55.5,55.71,71700.0,29.6965,29.7552,29.6324,29.7445,71700.0
2014-11-03 10:30:00,55.73,55.91,55.68,55.82,87700.0,29.7552,29.8513,29.7285,29.8032,87700.0
2014-11-03 10:40:00,55.84,55.85,55.64,55.67,84100.0,29.8139,29.8193,29.7071,29.7232,84100.0
2014-11-03 10:50:00,55.66,56.07,55.65,55.92,149900.0,29.7178,29.9367,29.7125,29.8566,149900.0
2014-11-03 11:00:00,55.92,55.92,55.67,55.7,83500.0,29.8566,29.8566,29.7232,29.7392,83500.0
2014-11-03 11:10:00,55.69,55.82,55.59,55.6,54400.0,29.7338,29.8032,29.6804,29.6858,54400.0
2014-11-03 11:20:00,55.6,55.75,55.6,55.74,60300.0,29.6858,29.7659,29.6858,29.7605,60300.0
2014-11-03 11:30:00,55.74,55.88,55.72,55.79,41200.0,29.7605,29.8353,29.7498,29.7872,41200.0
2014-11-03 11:40:00,55.81,55.93,55.79,55.9,64600.0,29.7979,29.862,29.7872,29.846,64600.0
2014-11-03 11:50:00,55.89,55.9,55.66,55.72,75800.0,29.8406,29.846,29.7178,29.7498,75800.0
2014-11-03 12:00:00,55.72,55.86,55.67,55.84,29400.0,29.7498,29.8246,29.7232,29.8139,29400.0
2014-11-03 12:10:00,55.83,55.92,55.73,55.89,115700.0,29.8086,29.8566,29.7552,29.8406,115700.0
2014-11-03 12:20:00,55.88,56.02,55.86,56.02,103000.0,29.8353,29.91,29.8246,29.91,103000.0
2014-11-03 12:30:00,56.02,56.23,56.0,56.14,96600.0,29.91,30.0221,29.8993,29.9741,96600.0
2014-11-03 12:40:00,56.15,56.24,56.12,56.22,139800.0,29.9794,30.0275,29.9634,30.0168,139800.0
2014-11-03 12:50:00,56.21,56.81,56.13,56.75,158700.0,30.0115,30.3318,29.9688,30.2998,158700.0
2014-11-03 13:00:00,56.74,56.74,56.37,56.4,68900.0,30.2944,30.2944,30.0969,30.1129,68900.0
2014-11-03 13:10:00,56.44,56.51,56.33,56.38,142600.0,30.1343,30.1716,30.0755,30.1022,142600.0
2014-11-03 13:20:00,56.37,56.5,56.28,56.41,81900.0,30.0969,30.1663,30.0488,30.1183,81900.0
2014-11-03 13:30:00,56.43,56.5,56.37,56.46,96700.0,30.1289,30.1663,30.0969,30.1449,96700.0
2014-11-03 13:40:00,56.45,56.58,56.38,56.38,108400.0,30.1396,30.209,30.1022,30.1022,108400.0
2014-11-03 13:50:00,56.38,56.43,56.3,56.3,102200.0,30.1022,30.1289,30.0595,30.0595,102200.0
2014-11-03 14:00:00,56.3,56.32,56.14,56.2,59700.0,30.0595,30.0702,29.9741,30.0061,59700.0
2014-11-03 14:10:00,56.22,56.4,56.22,56.33,97000.0,30.0168,30.1129,30.0168,30.0755,97000.0
2014-11-03 14:20:00,56.32,56.33,56.09,56.1,75300.0,30.0702,30.0755,29.9474,29.9527,75300.0
2014-11-03 14:30:00,56.1,56.1,55.87,55.98,152600.0,29.9527,29.9527,29.8299,29.8887,152600.0
2014-11-03 14:40:00,55.98,55.98,55.84,55.91,112500.0,29.8887,29.8887,29.8139,29.8513,112500.0
2014-11-03 14:50:00,55.91,55.96,55.84,55.86,89900.0,29.8513,29.878,29.8139,29.8246,89900.0
2014-11-03 15:00:00,55.85,56.01,55.84,55.99,110200.0,29.8193,29.9047,29.8139,29.894,110200.0
2014-11-03 15:10:00,55.99,56.0,55.84,55.84,92700.0,29.894,29.8993,29.8139,29.8139,92700.0
2014-11-03 15:20:00,55.85,55.9,55.65,55.65,133200.0,29.8193,29.846,29.7125,29.7125,133200.0
2014-11-03 15:30:00,55.65,55.81,55.63,55.64,137600.0,29.7125,29.7979,29.7018,29.7071,137600.0
2014-11-03 15:40:00,55.64,55.78,55.6,55.63,205200.0,29.7071,29.7819,29.6858,29.7018,205200.0
2014-11-03 15:50:00,55.63,55.69,55.58,55.65,460700.0,29.7018,29.7338,29.6751,29.7125,460700.0
2014-11-04 09:30:00,55.02,55.38,54.8,55.38,327900.0,29.3761,29.5683,29.2586,29.5683,327900.0
2014-11-04 09:40:00,55.37,55.42,54.73,54.8,131600.0,29.563,29.5897,29.2213,29.2586,131600.0
2014-11-04 09:50:00,54.79,54.87,54.61,54.62,187400.0,29.2533,29.296,29.1572,29.1625,187400.0
2014-11-04 10:00:00,54.63,54.63,54.39,54.41,198300.0,29.1679,29.1679,29.0397,29.0504,198300.0
2014-11-04 10:10:00,54.41,54.47,54.16,54.23,182800.0,29.0504,29.0825,28.9169,28.9543,182800.0
2014-11-04 10:20:00,54.23,54.33,53.89,53.92,178400.0,28.9543,29.0077,28.7728,28.7888,178400.0
2014-11-04 10:30:00,53.93,53.93,53.71,53.75,158200.0,28.7941,28.7941,28.6767,28.698,158200.0
2014-11-04 10:40:00,53.74,53.8,53.64,53.7,131500.0,28.6927,28.7247,28.6393,28.6713,131500.0
2014-11-04 10:50:00,53.69,53.83,53.62,53.63,176000.0,28.666,28.7407,28.6286,28.634,176000.0
2014-11-04 11:00:00,53.63,53.71,53.56,53.62,105700.0,28.634,28.6767,28.5966,28.6286,105700.0
2014-11-04 11:10:00,53.64,53.66,53.48,53.53,142200.0,28.6393,28.65,28.5539,28.5806,142200.0
2014-11-04 11:20:00,53.54,53.6,53.45,53.57,227600.0,28.5859,28.6179,28.5379,28.6019,227600.0
2014-11-04 11:30:00,53.58,53.7,53.48,53.67,152400.0,28.6073,28.6713,28.5539,28.6553,152400.0
2014-11-04 11:40:00,53.66,53.67,53.5,53.59,101800.0,28.65,28.6553,28.5646,28.6126,101800.0
2014-11-04 11:50:00,53.6,53.76,53.57,53.71,205300.0,28.6179,28.7034,28.6019,28.6767,205300.0
2014-11-04 12:00:00,53.71,54.08,53.7,54.02,227000.0,28.6767,28.8742,28.6713,28.8422,227000.0
2014-11-04 12:10:00,54.01,54.18,53.98,54.16,98600.0,28.8369,28.9276,28.8208,28.9169,98600.0
2014-11-04 12:20:00,54.16,54.23,54.12,54.22,55700.0,28.9169,28.9543,28.8956,28.949,55700.0
2014-11-04 12:30:00,54.22,54.3,54.16,54.21,49600.0,28.949,28.9917,28.9169,28.9436,49600.0
2014-11-04 12:40:00,54.21,54.26,54.15,54.19,45600.0,28.9436,28.9703,28.9116,28.933,45600.0
2014-11-04 12:50:00,54.2,54.34,54.2,54.31,40800.0,28.9383,29.013,28.9383,28.997,40800.0
2014-11-04 13:00:00,54.31,54.35,54.17,54.18,73700.0,28.997,29.0184,28.9223,28.9276,73700.0
2014-11-04 13:10:00,54.18,54.2,54.1,54.12,166900.0,28.9276,28.9383,28.8849,28.8956,166900.0
2014-11-04 13:20:00,54.12,54.19,54.09,54.19,53100.0,28.8956,28.933,28.8796,28.933,53100.0
2014-11-04 13:30:00,54.19,54.2,54.12,54.17,51100.0,28.933,28.9383,28.8956,28.9223,51100.0
2014-11-04 13:40:00,54.17,54.21,54.11,54.2,74800.0,28.9223,28.9436,28.8902,28.9383,74800.0
2014-11-04 13:50:00,54.19,54.42,54.19,54.38,131700.0,28.933,29.0558,28.933,29.0344,131700.0
2014-11-04 14:00:00,54.38,54.46,54.23,54.25,74400.0,29.0344,29.0771,28.9543,28.965,74400.0
2014-11-04 14:10:00,54.23,54.37,54.2,54.21,65600.0,28.9543,29.0291,28.9383,28.9436,65600.0
2014-11-04 14:20:00,54.21,54.28,54.11,54.2,64100.0,28.9436,28.981,28.8902,28.9383,64100.0
2014-11-04 14:30:00,54.19,54.2,54.07,54.16,45000.0,28.933,28.9383,28.8689,28.9169,45000.0
2014-11-04 14:40:00,54.17,54.19,54.11,54.15,100700.0,28.9223,28.933,28.8902,28.9116,100700.0
2014-11-04 14:50:00,54.13,54.22,54.06,54.21,117400.0,28.9009,28.949,28.8635,28.9436,117400.0
2014-11-04 15:00:00,54.21,54.24,54.08,54.17,90400.0,28.9436,28.9597,28.8742,28.9223,90400.0
2014-11-04 15:10:00,54.17,54.2,54.08,54.09,107400.0,28.9223,28.9383,28.8742,28.8796,107400.0
2014-11-04 15:20:00,54.09,54.15,53.97,54.03,102000.0,28.8796,28.9116,28.8155,28.8475,102000.0
2014-11-04 15:30:00,54.04,54.11,54.04,54.06,97700.0,28.8529,28.8902,28.8529,28.8635,97700.0
2014-11-04 15:40:00,54.05,54.2,53.99,54.15,245900.0,28.8582,28.9383,28.8262,28.9116,245900.0
2014-11-04 15:50:00,54.16,54.23,54.15,54.16,327000.0,28.9169,28.9543,28.9116,28.9169,327000.0
2014-11-05 09:30:00,54.54,54.7,53.99,54.13,187200.0,29.1198,29.2053,28.8262,28.9009,187200.0
2014-11-05 09:40:00,54.14,54.25,53.81,53.81,196600.0,28.9063,28.965,28.7301,28.7301,196600.0
2014-11-05 09:50:00,53.8,54.11,53.76,54.07,98200.0,28.7247,28.8902,28.7034,28.8689,98200.0
2014-11-05 10:00:00,54.07,54.1,53.9,54.05,131000.0,28.8689,28.8849,28.7781,28.8582,131000.0
2014-11-05 10:10:00,54.05,54.22,53.99,54.21,60200.0,28.8582,28.949,28.8262,28.9436,60200.0
2014-11-05 10:20:00,54.22,54.29,54.04,54.28,72200.0,28.949,28.9863,28.8529,28.981,72200.0
2014-11-05 10:30:00,54.29,54.47,54.18,54.38,182200.0,28.9863,29.0825,28.9276,29.0344,182200.0
2014-11-05 10:40:00,54.38,54.56,54.26,54.45,89300.0,29.0344,29.1305,28.9703,29.0718,89300.0
2014-11-05 10:50:00,54.47,54.51,54.32,54.48,106500.0,29.0825,29.1038,29.0024,29.0878,106500.0
2014-11-05 11:00:00,54.48,54.6,54.37,54.47,110200.0,29.0878,29.1519,29.0291,29.0825,110200.0
2014-11-05 11:10:00,54.47,54.48,54.32,54.46,53200.0,29.0825,29.0878,29.0024,29.0771,53200.0
2014-11-05 11:20:00,54.44,54.46,54.17,54.3,79400.0,29.0664,29.0771,28.9223,28.9917,79400.0
2014-11-05 11:30:00,54.31,54.39,54.19,54.24,58700.0,28.997,29.0397,28.933,28.9597,58700.0
2014-11-05 11:40:00,54.23,54.42,54.22,54.4,31400.0,28.9543,29.0558,28.949,29.0451,31400.0
2014-11-05 11:50:00,54.39,54.55,54.38,54.52,45100.0,29.0397,29.1252,29.0344,29.1091,45100.0
2014-11-05 12:00:00,54.52,54.56,54.38,54.5,85600.0,29.1091,29.1305,29.0344,29.0985,85600.0
2014-11-05 12:10:00,54.5,54.6,54.41,54.52,36300.0,29.0985,29.1519,29.0504,29.1091,36300.0
2014-11-05 12:20:00,54.5,54.53,54.37,54.4,29400.0,29.0985,29.1145,29.0291,29.0451,29400.0
2014-11-05 12:30:00,54.39,54.51,54.37,54.41,24100.0,29.0397,29.1038,29.0291,29.0504,24100.0
2014-11-05 12:40:00,54.41,54.51,54.39,54.39,24200.0,29.0504,29.1038,29.0397,29.0397,24200.0
2014-11-05 12:50:00,54.41,54.48,54.33,54.4,24900.0,29.0504,29.0878,29.0077,29.0451,24900.0
2014-11-05 13:00:00,54.4,54.5,54.37,54.45,40500.0,29.0451,29.0985,29.0291,29.0718,40500.0
2014-11-05 13:10:00,54.43,54.52,54.39,54.41,41000.0,29.0611,29.1091,29.0397,29.0504,41000.0
2014-11-05 13:20:00,54.39,54.54,54.36,54.47,50300.0,29.0397,29.1198,29.0237,29.0825,50300.0
2014-11-05 13:30:00,54.48,54.55,54.42,54.42,72800.0,29.0878,29.1252,29.0558,29.0558,72800.0
2014-11-05 13:40:00,54.41,54.44,54.3,54.37,38900.0,29.0504,29.0664,28.9917,29.0291,38900.0
2014-11-05 13:50:00,54.36,54.37,54.23,54.28,41100.0,29.0237,29.0291,28.9543,28.981,41100.0
2014-11-05 14:00:00,54.27,54.29,54.13,54.14,72400.0,28.9757,28.9863,28.9009,28.9063,72400.0
2014-11-05 14:10:00,54.15,54.38,54.15,54.33,39700.0,28.9116,29.0344,28.9116,29.0077,39700.0
2014-11-05 14:20:00,54.33,54.37,54.28,54.36,51800.0,29.0077,29.0291,28.981,29.0237,51800.0
2014-11-05 14:30:00,54.35,54.36,54.28,54.33,40900.0,29.0184,29.0237,28.981,29.0077,40900.0
2014-11-05 14:40:00,54.33,54.36,54.28,54.33,35200.0,29.0077,29.0237,28.981,29.0077,35200.0
2014-11-05 14:50:00,54.34,54.37,54.28,54.35,61400.0,29.013,29.0291,28.981,29.0184,61400.0
2014-11-05 15:00:00,54.35,54.39,54.3,54.35,78100.0,29.0184,29.0397,28.9917,29.0184,78100.0
2014-11-05 15:10:00,54.35,54.4,54.3,54.39,75700.0,29.0184,29.0451,28.9917,29.0397,75700.0
2014-11-05 15:20:00,54.39,54.41,54.26,54.4,127500.0,29.0397,29.0504,28.9703,29.0451,127500.0
2014-11-05 15:30:00,54.4,54.56,54.37,54.46,181100.0,29.0451,29.1305,29.0291,29.0771,181100.0
2014-11-05 15:40:00,54.46,54.53,54.44,54.52,228100.0,29.0771,29.1145,29.0664,29.1091,228100.0
2014-11-05 15:50:00,54.52,54.62,54.5,54.57,356500.0,29.1091,29.1625,29.0985,29.1358,356500.0
2014-11-06 09:30:00,54.59,54.8,54.36,54.68,117900.0,29.1465,29.2586,29.0237,29.1946,117900.0
2014-11-06 09:40:00,54.71,54.86,54.6,54.73,261100.0,29.2106,29.2907,29.1519,29.2213,261100.0
2014-11-06 09:50:00,54.73,54.77,54.23,54.26,87500.0,29.2213,29.2426,28.9543,28.9703,87500.0
2014-11-06 10:00:00,54.27,54.38,54.18,54.28,139800.0,28.9757,29.0344,28.9276,28.981,139800.0
2014-11-06 10:10:00,54.25,54.31,54.06,54.19,76700.0,28.965,28.997,28.8635,28.933,76700.0
2014-11-06 10:20:00,54.21,54.38,54.12,54.23,144500.0,28.9436,29.0344,28.8956,28.9543,144500.0
2014-11-06 10:30:00,54.23,54.52,54.2,54.36,174700.0,28.9543,29.1091,28.9383,29.0237,174700.0
2014-11-06 10:40:00,54.35,54.59,54.35,54.47,256500.0,29.0184,29.1465,29.0184,29.0825,256500.0
2014-11-06 10:50:00,54.47,54.5,54.34,54.45,64600.0,29.0825,29.0985,29.013,29.0718,64600.0
2014-11-06 11:00:00,54.44,54.56,54.42,54.46,37900.0,29.0664,29.1305,29.0558,29.0771,37900.0
2014-11-06 11:10:00,54.46,54.51,54.37,54.5,187200.0,29.0771,29.1038,29.0291,29.0985,187200.0
2014-11-06 11:20:00,54.49,54.54,54.35,54.54,54400.0,29.0931,29.1198,29.0184,29.1198,54400.0
2014-11-06 11:30:00,54.54,54.6,54.46,54.53,47900.0,29.1198,29.1519,29.0771,29.1145,47900.0
2014-11-06 11:40:00,54.53,54.69,54.51,54.55,239200.0,29.1145,29.1999,29.1038,29.1252,239200.0
2014-11-06 11:50:00,54.55,54.62,54.48,54.49,33500.0,29.1252,29.1625,29.0878,29.0931,33500.0
2014-11-06 12:00:00,54.51,54.67,54.48,54.52,43300.0,29.1038,29.1892,29.0878,29.1091,43300.0
2014-11-06 12:10:00,54.52,54.72,54.5,54.72,115400.0,29.1091,29.2159,29.0985,29.2159,115400.0
2014-11-06 12:20:00,54.71,54.76,54.65,54.76,27400.0,29.2106,29.2373,29.1786,29.2373,27400.0
2014-11-06 12:30:00,54.76,54.76,54.52,54.54,46500.0,29.2373,29.2373,29.1091,29.1198,46500.0
2014-11-06 12:40:00,54.54,54.63,54.52,54.63,25400.0,29.1198,29.1679,29.1091,29.1679,25400.0
2014-11-06 12:50:00,54.63,54.7,54.59,54.64,32900.0,29.1679,29.2053,29.1465,29.1732,32900.0
2014-11-06 13:00:00,54.64,54.7,54.59,54.6,65700.0,29.1732,29.2053,29.1465,29.1519,65700.0
2014-11-06 13:10:00,54.59,54.67,54.59,54.66,32300.0,29.1465,29.1892,29.1465,29.1839,32300.0
2014-11-06 13:20:00,54.66,54.76,54.62,54.76,144400.0,29.1839,29.2373,29.1625,29.2373,144400.0
2014-11-06 13:30:00,54.74,54.83,54.73,54.79,65600.0,29.2266,29.2747,29.2213,29.2533,65600.0
2014-11-06 13:40:00,54.79,54.8,54.57,54.62,49400.0,29.2533,29.2586,29.1358,29.1625,49400.0
2014-11-06 13:50:00,54.61,54.74,54.61,54.69,43900.0,29.1572,29.2266,29.1572,29.1999,43900.0
2014-11-06 14:00:00,54.68,54.7,54.58,54.62,36900.0,29.1946,29.2053,29.1412,29.1625,36900.0
2014-11-06 14:10:00,54.61,54.64,54.55,54.62,45500.0,29.1572,29.1732,29.1252,29.1625,45500.0
2014-11-06 14:20:00,54.62,54.62,54.52,54.55,134700.0,29.1625,29.1625,29.1091,29.1252,134700.0
2014-11-06 14:30:00,54.55,54.64,54.46,54.63,62500.0,29.1252,29.1732,29.0771,29.1679,62500.0
2014-11-06 14:40:00,54.62,54.63,54.57,54.57,74800.0,29.1625,29.1679,29.1358,29.1358,74800.0
2014-11-06 14:50:00,54.57,54.66,54.57,54.66,103700.0,29.1358,29.1839,29.1358,29.1839,103700.0
2014-11-06 15:00:00,54.66,54.72,54.61,54.69,58700.0,29.1839,29.2159,29.1572,29.1999,58700.0
2014-11-06 15:10:00,54.68,54.81,54.67,54.81,46800.0,29.1946,29.264,29.1892,29.264,46800.0
2014-11-06 15:20:00,54.81,54.83,54.77,54.79,142300.0,29.264,29.2747,29.2426,29.2533,142300.0
2014-11-06 15:30:00,54.78,54.79,54.62,54.63,189600.0,29.248,29.2533,29.1625,29.1679,189600.0
2014-11-06 15:40:00,54.62,54.7,54.53,54.7,225500.0,29.1625,29.2053,29.1145,29.2053,225500.0
2014-11-06 15:50:00,54.7,54.72,54.64,54.67,395600.0,29.2053,29.2159,29.1732,29.1892,395600.0
2014-11-07 09:30:00,54.74,55.08,54.7,54.99,164500.0,29.2266,29.4081,29.2053,29.3601,164500.0
2014-11-07 09:40:00,54.97,55.0,54.84,54.92,145100.0,29.3494,29.3654,29.28,29.3227,145100.0
2014-11-07 09:50:00,54.92,54.98,54.83,54.95,104100.0,29.3227,29.3548,29.2747,29.3387,104100.0
2014-11-07 10:00:00,54.95,55.01,54.85,54.98,216900.0,29.3387,29.3708,29.2853,29.3548,216900.0
2014-11-07 10:10:00,54.99,55.02,54.9,54.98,140700.0,29.3601,29.3761,29.312,29.3548,140700.0
2014-11-07 10:20:00,54.98,55.0,54.87,54.87,56200.0,29.3548,29.3654,29.296,29.296,56200.0
2014-11-07 10:30:00,54.88,54.99,54.74,54.99,50000.0,29.3014,29.3601,29.2266,29.3601,50000.0
2014-11-07 10:40:00,54.99,55.16,54.97,55.14,103500.0,29.3601,29.4509,29.3494,29.4402,103500.0
2014-11-07 10:50:00,55.14,55.2,55.09,55.18,128100.0,29.4402,29.4722,29.4135,29.4615,128100.0
2014-11-07 11:00:00,55.18,55.23,55.15,55.22,67900.0,29.4615,29.4882,29.4455,29.4829,67900.0
2014-11-07 11:10:00,55.23,55.23,55.05,55.13,86500.0,29.4882,29.4882,29.3921,29.4348,86500.0
2014-11-07 11:20:00,55.14,55.3,55.04,55.3,66300.0,29.4402,29.5256,29.3868,29.5256,66300.0
2014-11-07 11:30:00,55.31,55.5,55.19,55.19,138200.0,29.5309,29.6324,29.4669,29.4669,138200.0
2014-11-07 11:40:00,55.2,55.24,55.13,55.14,95200.0,29.4722,29.4936,29.4348,29.4402,95200.0
2014-11-07 11:50:00,55.14,55.14,54.94,54.95,72900.0,29.4402,29.4402,29.3334,29.3387,72900.0
2014-11-07 12:00:00,54.95,55.02,54.88,55.0,53600.0,29.3387,29.3761,29.3014,29.3654,53600.0
2014-11-07 12:10:00,55.0,55.04,54.96,55.04,77100.0,29.3654,29.3868,29.3441,29.3868,77100.0
2014-11-07 12:20:00,55.05,55.09,55.0,55.07,113000.0,29.3921,29.4135,29.3654,29.4028,113000.0
2014-11-07 12:30:00,55.07,55.13,55.01,55.01,61400.0,29.4028,29.4348,29.3708,29.3708,61400.0
2014-11-07 12:40:00,55.01,55.02,54.71,54.91,67700.0,29.3708,29.3761,29.2106,29.3174,67700.0
2014-11-07 12:50:00,54.92,55.04,54.89,55.02,24000.0,29.3227,29.3868,29.3067,29.3761,24000.0
2014-11-07 13:00:00,55.01,55.05,54.96,54.98,30000.0,29.3708,29.3921,29.3441,29.3548,30000.0
2014-11-07 13:10:00,54.98,55.1,54.94,55.1,55600.0,29.3548,29.4188,29.3334,29.4188,55600.0
2014-11-07 13:20:00,55.11,55.22,55.09,55.17,50600.0,29.4242,29.4829,29.4135,29.4562,50600.0
2014-11-07 13:30:00,55.17,55.3,55.17,55.27,76300.0,29.4562,29.5256,29.4562,29.5096,76300.0
2014-11-07 13:40:00,55.27,55.33,55.22,55.31,52200.0,29.5096,29.5416,29.4829,29.5309,52200.0
2014-11-07 13:50:00,55.31,55.36,55.29,55.29,73200.0,29.5309,29.5576,29.5203,29.5203,73200.0
2014-11-07 14:00:00,55.29,55.42,55.23,55.42,90800.0,29.5203,29.5897,29.4882,29.5897,90800.0
2014-11-07 14:10:00,55.42,55.43,55.28,55.34,63100.0,29.5897,29.595,29.5149,29.547,63100.0
2014-11-07 14:20:00,55.34,55.35,55.2,55.25,74300.0,29.547,29.5523,29.4722,29.4989,74300.0
2014-11-07 14:30:00,55.26,55.26,55.13,55.18,67200.0,29.5042,29.5042,29.4348,29.4615,67200.0
2014-11-07 14:40:00,55.18,55.22,55.14,55.18,63100.0,29.4615,29.4829,29.4402,29.4615,63100.0
2014-11-07 14:50:00,55.19,55.19,55.11,55.19,187900.0,29.4669,29.4669,29.4242,29.4669,187900.0
2014-11-07 15:00:00,55.19,55.44,55.19,55.38,174000.0,29.4669,29.6004,29.4669,29.5683,174000.0
2014-11-07 15:10:00,55.38,55.4,55.18,55.23,87400.0,29.5683,29.579,29.4615,29.4882,87400.0
2014-11-07 15:20:00,55.24,55.25,55.16,55.17,92400.0,29.4936,29.4989,29.4509,29.4562,92400.0
2014-11-07 15:30:00,55.17,55.3,55.16,55.26,109000.0,29.4562,29.5256,29.4509,29.5042,109000.0
2014-11-07 15:40:00,55.26,55.38,55.25,55.33,145500.0,29.5042,29.5683,29.4989,29.5416,145500.0
2014-11-07 15:50:00,55.34,55.4,55.31,55.37,328900.0,29.547,29.579,29.5309,29.563,328900.0
2014-11-10 09:30:00,55.8,56.08,55.68,56.08,71000.0,29.7926,29.9421,29.7285,29.9421,71000.0
2014-11-10 09:40:00,56.08,56.1,55.75,55.75,88000.0,29.9421,29.9527,29.7659,29.7659,88000.0
2014-11-10 09:50:00,55.75,55.79,55.55,55.66,51800.0,29.7659,29.7872,29.6591,29.7178,51800.0
2014-11-10 10:00:00,55.65,55.66,55.38,55.63,123400.0,29.7125,29.7178,29.5683,29.7018,123400.0
2014-11-10 10:10:00,55.63,55.68,55.41,55.47,71900.0,29.7018,29.7285,29.5843,29.6164,71900.0
2014-11-10 10:20:00,55.48,55.48,55.23,55.39,110200.0,29.6217,29.6217,29.4882,29.5737,110200.0
2014-11-10 10:30:00,55.38,55.56,55.32,55.56,55000.0,29.5683,29.6644,29.5363,29.6644,55000.0
2014-11-10 10:40:00,55.57,55.9,55.56,55.76,42000.0,29.6698,29.846,29.6644,29.7712,42000.0
2014-11-10 10:50:00,55.75,55.82,55.66,55.69,79900.0,29.7659,29.8032,29.7178,29.7338,79900.0
2014-11-10 11:00:00,55.7,55.75,55.46,55.51,49300.0,29.7392,29.7659,29.611,29.6377,49300.0
2014-11-10 11:10:00,55.5,55.54,55.39,55.42,36700.0,29.6324,29.6537,29.5737,29.5897,36700.0
2014-11-10 11:20:00,55.39,55.45,55.31,55.45,59000.0,29.5737,29.6057,29.5309,29.6057,59000.0
2014-11-10 11:30:00,55.46,55.54,55.33,55.45,69400.0,29.611,29.6537,29.5416,29.6057,69400.0
2014-11-10 11:40:00,55.46,55.46,55.24,55.37,50700.0,29.611,29.611,29.4936,29.563,50700.0
2014-11-10 11:50:00,55.38,55.47,55.26,55.29,48900.0,29.5683,29.6164,29.5042,29.5203,48900.0
2014-11-10 12:00:00,55.3,55.3,55.09,55.15,40000.0,29.5256,29.5256,29.4135,29.4455,40000.0
2014-11-10 12:10:00,55.14,55.21,55.06,55.21,52000.0,29.4402,29.4776,29.3975,29.4776,52000.0
2014-11-10 12:20:00,55.22,55.31,55.21,55.24,36400.0,29.4829,29.5309,29.4776,29.4936,36400.0
2014-11-10 12:30:00,55.26,55.4,55.26,55.32,35000.0,29.5042,29.579,29.5042,29.5363,35000.0
2014-11-10 12:40:00,55.34,55.43,55.3,55.35,37500.0,29.547,29.595,29.5256,29.5523,37500.0
2014-11-10 12:50:00,55.36,55.46,55.34,55.45,56300.0,29.5576,29.611,29.547,29.6057,56300.0
2014-11-10 13:00:00,55.45,55.46,55.31,55.33,24800.0,29.6057,29.611,29.5309,29.5416,24800.0
2014-11-10 13:10:00,55.34,55.41,55.3,55.37,54000.0,29.547,29.5843,29.5256,29.563,54000.0
2014-11-10 13:20:00,55.38,55.44,55.35,55.39,29800.0,29.5683,29.6004,29.5523,29.5737,29800.0
2014-11-10 13:30:00,55.41,55.42,55.21,55.21,58000.0,29.5843,29.5897,29.4776,29.4776,58000.0
2014-11-10 13:40:00,55.21,55.27,55.19,55.19,27600.0,29.4776,29.5096,29.4669,29.4669,27600.0
2014-11-10 13:50:00,55.18,55.18,55.03,55.08,94800.0,29.4615,29.4615,29.3814,29.4081,94800.0
2014-11-10 14:00:00,55.07,55.13,55.03,55.04,53800.0,29.4028,29.4348,29.3814,29.3868,53800.0
2014-11-10 14:10:00,55.03,55.06,54.94,55.05,122200.0,29.3814,29.3975,29.3334,29.3921,122200.0
2014-11-10 14:20:00,55.05,55.07,54.94,55.01,85500.0,29.3921,29.4028,29.3334,29.3708,85500.0
2014-11-10 14:30:00,55.02,55.05,54.88,54.89,71100.0,29.3761,29.3921,29.3014,29.3067,71100.0
2014-11-10 14:40:00,54.88,54.94,54.74,54.82,101800.0,29.3014,29.3334,29.2266,29.2693,101800.0
2014-11-10 14:50:00,54.82,54.9,54.8,54.86,100100.0,29.2693,29.312,29.2586,29.2907,100100.0
2014-11-10 15:00:00,54.87,54.88,54.8,54.83,74500.0,29.296,29.3014,29.2586,29.2747,74500.0
2014-11-10 15:10:00,54.83,54.86,54.7,54.71,95000.0,29.2747,29.2907,29.2053,29.2106,95000.0
2014-11-10 15:20:00,54.7,54.86,54.7,54.74,113800.0,29.2053,29.2907,29.2053,29.2266,113800.0
2014-11-10 15:30:00,54.75,54.75,54.64,54.67,153500.0,29.2319,29.2319,29.1732,29.1892,153500.0
2014-11-10 15:40:00,54.68,54.71,54.64,54.69,237100.0,29.1946,29.2106,29.1732,29.1999,237100.0
2014-11-10 15:50:00,54.69,54.71,54.65,54.69,378000.0,29.1999,29.2106,29.1786,29.1999,378000.0
2014-11-11 09:30:00,54.71,54.97,54.3,54.47,63200.0,29.2106,29.3494,28.9917,29.0825,63200.0
2014-11-11 09:40:00,54.44,54.48,54.19,54.36,58400.0,29.0664,29.0878,28.933,29.0237,58400.0
2014-11-11 09:50:00,54.35,54.87,54.35,54.82,67800.0,29.0184,29.296,29.0184,29.2693,67800.0
2014-11-11 10:00:00,54.85,55.02,54.76,54.8,67300.0,29.2853,29.3761,29.2373,29.2586,67300.0
2014-11-11 10:10:00,54.81,54.84,54.59,54.62,32200.0,29.264,29.28,29.1465,29.1625,32200.0
2014-11-11 10:20:00,54.62,54.79,54.48,54.77,69900.0,29.1625,29.2533,29.0878,29.2426,69900.0
2014-11-11 10:30:00,54.77,54.82,54.7,54.71,56700.0,29.2426,29.2693,29.2053,29.2106,56700.0
2014-11-11 10:40:00,54.72,54.96,54.72,54.93,127800.0,29.2159,29.3441,29.2159,29.3281,127800.0
2014-11-11 10:50:00,54.94,55.09,54.92,54.96,75300.0,29.3334,29.4135,29.3227,29.3441,75300.0
2014-11-11 11:00:00,54.98,55.08,54.82,54.85,58900.0,29.3548,29.4081,29.2693,29.2853,58900.0
2014-11-11 11:10:00,54.84,54.98,54.74,54.78,53400.0,29.28,29.3548,29.2266,29.248,53400.0
2014-11-11 11:20:00,54.79,54.83,54.67,54.71,91000.0,29.2533,29.2747,29.1892,29.2106,91000.0
2014-11-11 11:30:00,54.71,54.75,54.51,54.51,57000.0,29.2106,29.2319,29.1038,29.1038,57000.0
2014-11-11 11:40:00,54.51,54.52,54.38,54.47,63400.0,29.1038,29.1091,29.0344,29.0825,63400.0
2014-11-11 11:50:00,54.47,54.69,54.47,54.67,40600.0,29.0825,29.1999,29.0825,29.1892,40600.0
2014-11-11 12:00:00,54.66,54.77,54.56,54.59,42800.0,29.1839,29.2426,29.1305,29.1465,42800.0
2014-11-11 12:10:00,54.58,54.75,54.56,54.74,32800.0,29.1412,29.2319,29.1305,29.2266,32800.0
2014-11-11 12:20:00,54.75,54.86,54.69,54.86,47600.0,29.2319,29.2907,29.1999,29.2907,47600.0
2014-11-11 12:30:00,54.88,54.97,54.84,54.86,42000.0,29.3014,29.3494,29.28,29.2907,42000.0
2014-11-11 12:40:00,54.88,54.94,54.74,54.74,45200.0,29.3014,29.3334,29.2266,29.2266,45200.0
2014-11-11 12:50:00,54.72,54.87,54.67,54.86,32000.0,29.2159,29.296,29.1892,29.2907,32000.0
2014-11-11 13:00:00,54.86,54.95,54.73,54.92,46800.0,29.2907,29.3387,29.2213,29.3227,46800.0
2014-11-11 13:10:00,54.92,54.94,54.85,54.88,29600.0,29.3227,29.3334,29.2853,29.3014,29600.0
2014-11-11 13:20:00,54.89,54.96,54.84,54.89,63400.0,29.3067,29.3441,29.28,29.3067,63400.0
2014-11-11 13:30:00,54.88,55.08,54.85,55.08,41500.0,29.3014,29.4081,29.2853,29.4081,41500.0
2014-11-11 13:40:00,55.07,55.18,55.04,55.14,86500.0,29.4028,29.4615,29.3868,29.4402,86500.0
2014-11-11 13:50:00,55.14,55.23,55.08,55.16,91000.0,29.4402,29.4882,29.4081,29.4509,91000.0
2014-11-11 14:00:00,55.16,55.44,55.15,55.37,118200.0,29.4509,29.6004,29.4455,29.563,118200.0
2014-11-11 14:10:00,55.37,55.39,55.29,55.37,96200.0,29.563,29.5737,29.5203,29.563,96200.0
2014-11-11 14:20:00,55.36,55.44,55.32,55.42,75800.0,29.5576,29.6004,29.5363,29.5897,75800.0
2014-11-11 14:30:00,55.4,55.41,55.17,55.17,89600.0,29.579,29.5843,29.4562,29.4562,89600.0
2014-11-11 14:40:00,55.18,55.3,55.11,55.25,79600.0,29.4615,29.5256,29.4242,29.4989,79600.0
2014-11-11 14:50:00,55.25,55.25,55.15,55.15,65100.0,29.4989,29.4989,29.4455,29.4455,65100.0
2014-11-11 15:00:00,55.14,55.18,55.1,55.14,45700.0,29.4402,29.4615,29.4188,29.4402,45700.0
2014-11-11 15:10:00,55.12,55.13,55.03,55.07,45300.0,29.4295,29.4348,29.3814,29.4028,45300.0
2014-11-11 15:20:00,55.07,55.1,54.96,54.99,106600.0,29.4028,29.4188,29.3441,29.3601,106600.0
2014-11-11 15:30:00,54.99,55.14,54.97,55.11,94700.0,29.3601,29.4402,29.3494,29.4242,94700.0
2014-11-11 15:40:00,55.09,55.12,55.07,55.08,104500.0,29.4135,29.4295,29.4028,29.4081,104500.0
2014-11-11 15:50:00,55.08,55.12,55.05,55.11,168000.0,29.4081,29.4295,29.3921,29.4242,168000.0
2014-11-12 09:30:00,54.58,54.99,54.46,54.69,69100.0,29.1412,29.3601,29.0771,29.1999,69100.0
2014-11-12 09:40:00,54.75,54.86,54.38,54.71,77500.0,29.2319,29.2907,29.0344,29.2106,77500.0
2014-11-12 09:50:00,54.73,54.89,54.58,54.89,43500.0,29.2213,29.3067,29.1412,29.3067,43500.0
2014-11-12 10:00:00,54.91,55.02,54.8,54.83,102100.0,29.3174,29.3761,29.2586,29.2747,102100.0
2014-11-12 10:10:00,54.84,54.91,54.77,54.89,65200.0,29.28,29.3174,29.2426,29.3067,65200.0
2014-11-12 10:20:00,54.9,54.98,54.84,54.85,70900.0,29.312,29.3548,29.28,29.2853,70900.0
2014-11-12 10:30:00,54.85,54.95,54.74,54.9,74200.0,29.2853,29.3387,29.2266,29.312,74200.0
2014-11-12 10:40:00,54.9,55.05,54.9,55.02,50600.0,29.312,29.3921,29.312,29.3761,50600.0
2014-11-12 10:50:00,55.02,55.07,54.95,55.0,92300.0,29.3761,29.4028,29.3387,29.3654,92300.0
2014-11-12 11:00:00,55.0,55.01,54.83,54.87,56500.0,29.3654,29.3708,29.2747,29.296,56500.0
2014-11-12 11:10:00,54.86,54.94,54.82,54.91,57500.0,29.2907,29.3334,29.2693,29.3174,57500.0
2014-11-12 11:20:00,54.93,55.13,54.91,55.07,142400.0,29.3281,29.4348,29.3174,29.4028,142400.0
2014-11-12 11:30:00,55.07,55.21,55.02,55.18,103600.0,29.4028,29.4776,29.3761,29.4615,103600.0
2014-11-12 11:40:00,55.18,55.18,55.0,55.07,100900.0,29.4615,29.4615,29.3654,29.4028,100900.0
2014-11-12 11:50:00,55.08,55.08,54.98,55.01,92500.0,29.4081,29.4081,29.3548,29.3708,92500.0
2014-11-12 12:00:00,55.03,55.05,54.91,54.93,77800.0,29.3814,29.3921,29.3174,29.3281,77800.0
2014-11-12 12:10:00,54.92,55.0,54.87,54.9,47000.0,29.3227,29.3654,29.296,29.312,47000.0
2014-11-12 12:20:00,54.88,55.0,54.85,55.0,48900.0,29.3014,29.3654,29.2853,29.3654,48900.0
2014-11-12 12:30:00,55.0,55.06,54.83,54.83,35900.0,29.3654,29.3975,29.2747,29.2747,35900.0
2014-11-12 12:40:00,54.82,54.99,54.82,54.99,36700.0,29.2693,29.3601,29.2693,29.3601,36700.0
2014-11-12 12:50:00,54.96,55.01,54.92,54.98,26600.0,29.3441,29.3708,29.3227,29.3548,26600.0
2014-11-12 13:00:00,54.98,55.05,54.93,54.93,63000.0,29.3548,29.3921,29.3281,29.3281,63000.0
2014-11-12 13:10:00,54.94,55.03,54.94,55.02,31400.0,29.3334,29.3814,29.3334,29.3761,31400.0
2014-11-12 13:20:00,55.03,55.03,54.95,55.02,51500.0,29.3814,29.3814,29.3387,29.3761,51500.0
2014-11-12 13:30:00,55.02,55.07,54.92,54.96,42900.0,29.3761,29.4028,29.3227,29.3441,42900.0
2014-11-12 13:40:00,54.96,55.04,54.96,54.98,45000.0,29.3441,29.3868,29.3441,29.3548,45000.0
2014-11-12 13:50:00,54.96,54.98,54.87,54.96,27200.0,29.3441,29.3548,29.296,29.3441,27200.0
2014-11-12 14:00:00,54.94,54.94,54.86,54.89,25600.0,29.3334,29.3334,29.2907,29.3067,25600.0
2014-11-12 14:10:00,54.89,55.08,54.83,55.07,45200.0,29.3067,29.4081,29.2747,29.4028,45200.0
2014-11-12 14:20:00,55.07,55.1,54.98,55.0,42000.0,29.4028,29.4188,29.3548,29.3654,42000.0
2014-11-12 14:30:00,55.0,55.0,54.82,54.84,60900.0,29.3654,29.3654,29.2693,29.28,60900.0
2014-11-12 14:40:00,54.84,54.84,54.7,54.75,75200.0,29.28,29.28,29.2053,29.2319,75200.0
2014-11-12 14:50:00,54.74,54.82,54.72,54.8,54300.0,29.2266,29.2693,29.2159,29.2586,54300.0
2014-11-12 15:00:00,54.8,54.89,54.74,54.89,55700.0,29.2586,29.3067,29.2266,29.3067,55700.0
2014-11-12 15:10:00,54.88,54.9,54.69,54.73,98200.0,29.3014,29.312,29.1999,29.2213,98200.0
2014-11-12 15:20:00,54.74,54.74,54.61,54.71,107400.0,29.2266,29.2266,29.1572,29.2106,107400.0
2014-11-12 15:30:00,54.73,54.77,54.6,54.63,189800.0,29.2213,29.2426,29.1519,29.1679,189800.0
2014-11-12 15:40:00,54.64,54.72,54.6,54.7,337100.0,29.1732,29.2159,29.1519,29.2053,337100.0
2014-11-12 15:50:00,54.7,54.74,54.61,54.7,340700.0,29.2053,29.2266,29.1572,29.2053,340700.0
2014-11-13 09:30:00,54.59,54.6,54.24,54.41,89600.0,29.1465,29.1519,28.9597,29.0504,89600.0
2014-11-13 09:40:00,54.41,54.43,54.01,54.19,137900.0,29.0504,29.0611,28.8369,28.933,137900.0
2014-11-13 09:50:00,54.19,54.23,53.87,53.91,166000.0,28.933,28.9543,28.7621,28.7835,166000.0
2014-11-13 10:00:00,53.93,54.18,53.79,54.12,160500.0,28.7941,28.9276,28.7194,28.8956,160500.0
2014-11-13 10:10:00,54.09,54.34,54.02,54.02,76500.0,28.8796,29.013,28.8422,28.8422,76500.0
2014-11-13 10:20:00,54.02,54.05,53.92,53.95,159400.0,28.8422,28.8582,28.7888,28.8048,159400.0
2014-11-13 10:30:00,53.94,54.05,53.92,54.05,67000.0,28.7995,28.8582,28.7888,28.8582,67000.0
2014-11-13 10:40:00,54.05,54.2,54.01,54.18,211100.0,28.8582,28.9383,28.8369,28.9276,211100.0
2014-11-13 10:50:00,54.19,54.25,54.12,54.15,56600.0,28.933,28.965,28.8956,28.9116,56600.0
2014-11-13 11:00:00,54.15,54.19,53.96,54.06,306500.0,28.9116,28.933,28.8102,28.8635,306500.0
2014-11-13 11:10:00,54.05,54.15,54.02,54.11,156800.0,28.8582,28.9116,28.8422,28.8902,156800.0
2014-11-13 11:20:00,54.11,54.11,53.87,53.91,188200.0,28.8902,28.8902,28.7621,28.7835,188200.0
2014-11-13 11:30:00,53.9,53.95,53.8,53.82,58200.0,28.7781,28.8048,28.7247,28.7354,58200.0
2014-11-13 11:40:00,53.83,53.89,53.74,53.87,284100.0,28.7407,28.7728,28.6927,28.7621,284100.0
2014-11-13 11:50:00,53.85,53.98,53.77,53.98,90500.0,28.7514,28.8208,28.7087,28.8208,90500.0
2014-11-13 12:00:00,53.99,54.0,53.83,53.91,43400.0,28.8262,28.8315,28.7407,28.7835,43400.0
2014-11-13 12:10:00,53.91,53.95,53.84,53.85,96100.0,28.7835,28.8048,28.7461,28.7514,96100.0
2014-11-13 12:20:00,53.85,53.92,53.8,53.89,103600.0,28.7514,28.7888,28.7247,28.7728,103600.0
2014-11-13 12:30:00,53.9,54.04,53.89,53.9,60100.0,28.7781,28.8529,28.7728,28.7781,60100.0
2014-11-13 12:40:00,53.88,53.89,53.78,53.78,53700.0,28.7674,28.7728,28.7141,28.7141,53700.0
2014-11-13 12:50:00,53.78,53.85,53.75,53.77,53300.0,28.7141,28.7514,28.698,28.7087,53300.0
2014-11-13 13:00:00,53.78,53.8,53.62,53.69,87800.0,28.7141,28.7247,28.6286,28.666,87800.0
2014-11-13 13:10:00,53.69,53.69,53.58,53.59,90900.0,28.666,28.666,28.6073,28.6126,90900.0
2014-11-13 13:20:00,53.59,53.59,53.41,53.49,144200.0,28.6126,28.6126,28.5165,28.5592,144200.0
2014-11-13 13:30:00,53.49,53.6,53.48,53.6,125900.0,28.5592,28.6179,28.5539,28.6179,125900.0
2014-11-13 13:40:00,53.61,53.72,53.56,53.69,85200.0,28.6233,28.682,28.5966,28.666,85200.0
2014-11-13 13:50:00,53.7,53.8,53.68,53.68,40500.0,28.6713,28.7247,28.6607,28.6607,40500.0
2014-11-13 14:00:00,53.69,53.72,53.59,53.64,51400.0,28.666,28.682,28.6126,28.6393,51400.0
2014-11-13 14:10:00,53.63,53.63,53.44,53.53,52800.0,28.634,28.634,28.5325,28.5806,52800.0
2014-11-13 14:20:00,53.52,53.58,53.45,53.53,59100.0,28.5752,28.6073,28.5379,28.5806,59100.0
2014-11-13 14:30:00,53.54,53.58,53.47,53.47,252400.0,28.5859,28.6073,28.5485,28.5485,252400.0
2014-11-13 14:40:00,53.47,53.8,53.47,53.78,270200.0,28.5485,28.7247,28.5485,28.7141,270200.0
2014-11-13 14:50:00,53.78,53.82,53.61,53.62,174200.0,28.7141,28.7354,28.6233,28.6286,174200.0
2014-11-13 15:00:00,53.62,53.74,53.57,53.66,160600.0,28.6286,28.6927,28.6019,28.65,160600.0
2014-11-13 15:10:00,53.66,53.67,53.47,53.5,180300.0,28.65,28.6553,28.5485,28.5646,180300.0
2014-11-13 15:20:00,53.5,53.51,53.31,53.36,218700.0,28.5646,28.5699,28.4631,28.4898,218700.0
2014-11-13 15:30:00,53.36,53.99,53.3,53.92,386900.0,28.4898,28.8262,28.4578,28.7888,386900.0
2014-11-13 15:40:00,53.93,54.03,53.76,53.85,357900.0,28.7941,28.8475,28.7034,28.7514,357900.0
2014-11-13 15:50:00,53.86,53.9,53.75,53.87,585200.0,28.7568,28.7781,28.698,28.7621,585200.0
2014-11-14 09:30:00,54.14,54.35,53.94,54.13,77700.0,28.9063,29.0184,28.7995,28.9009,77700.0
2014-11-14 09:40:00,54.09,54.09,53.69,53.72,69800.0,28.8796,28.8796,28.666,28.682,69800.0
2014-11-14 09:50:00,53.7,53.88,53.65,53.74,71600.0,28.6713,28.7674,28.6446,28.6927,71600.0
2014-11-14 10:00:00,53.75,54.0,53.71,53.9,168500.0,28.698,28.8315,28.6767,28.7781,168500.0
2014-11-14 10:10:00,53.92,54.04,53.87,53.92,65500.0,28.7888,28.8529,28.7621,28.7888,65500.0
2014-11-14 10:20:00,53.94,54.13,53.86,53.94,41600.0,28.7995,28.9009,28.7568,28.7995,41600.0
2014-11-14 10:30:00,53.95,54.0,53.79,53.87,33700.0,28.8048,28.8315,28.7194,28.7621,33700.0
2014-11-14 10:40:00,53.87,53.9,53.75,53.78,38800.0,28.7621,28.7781,28.698,28.7141,38800.0
2014-11-14 10:50:00,53.79,53.82,53.66,53.7,122400.0,28.7194,28.7354,28.65,28.6713,122400.0
2014-11-14 11:00:00,53.7,53.75,53.47,53.48,85300.0,28.6713,28.698,28.5485,28.5539,85300.0
2014-11-14 11:10:00,53.5,53.54,53.44,53.53,58400.0,28.5646,28.5859,28.5325,28.5806,58400.0
2014-11-14 11:20:00,53.53,53.63,53.42,53.45,44800.0,28.5806,28.634,28.5218,28.5379,44800.0
2014-11-14 11:30:00,53.45,53.58,53.43,53.53,37600.0,28.5379,28.6073,28.5272,28.5806,37600.0
2014-11-14 11:40:00,53.52,53.69,53.47,53.65,40600.0,28.5752,28.666,28.5485,28.6446,40600.0
2014-11-14 11:50:00,53.66,53.68,53.59,53.67,44900.0,28.65,28.6607,28.6126,28.6553,44900.0
2014-11-14 12:00:00,53.66,53.82,53.65,53.79,41400.0,28.65,28.7354,28.6446,28.7194,41400.0
2014-11-14 12:10:00,53.8,53.88,53.76,53.82,121600.0,28.7247,28.7674,28.7034,28.7354,121600.0
2014-11-14 12:20:00,53.8,53.8,53.65,53.73,36900.0,28.7247,28.7247,28.6446,28.6874,36900.0
2014-11-14 12:30:00,53.74,53.77,53.59,53.72,68300.0,28.6927,28.7087,28.6126,28.682,68300.0
2014-11-14 12:40:00,53.74,53.81,53.72,53.75,20100.0,28.6927,28.7301,28.682,28.698,20100.0
2014-11-14 12:50:00,53.74,53.75,53.69,53.73,33900.0,28.6927,28.698,28.666,28.6874,33900.0
2014-11-14 13:00:00,53.72,53.95,53.71,53.95,61200.0,28.682,28.8048,28.6767,28.8048,61200.0
2014-11-14 13:10:00,53.95,54.01,53.88,53.97,41900.0,28.8048,28.8369,28.7674,28.8155,41900.0
2014-11-14 13:20:00,53.97,54.0,53.85,53.89,41700.0,28.8155,28.8315,28.7514,28.7728,41700.0
2014-11-14 13:30:00,53.88,54.03,53.86,54.0,65000.0,28.7674,28.8475,28.7568,28.8315,65000.0
2014-11-14 13:40:00,53.98,54.12,53.96,54.11,65600.0,28.8208,28.8956,28.8102,28.8902,65600.0
2014-11-14 13:50:00,54.1,54.12,54.03,54.09,85100.0,28.8849,28.8956,28.8475,28.8796,85100.0
2014-11-14 14:00:00,54.09,54.16,54.05,54.11,106500.0,28.8796,28.9169,28.8582,28.8902,106500.0
2014-11-14 14:10:00,54.1,54.21,54.1,54.19,93500.0,28.8849,28.9436,28.8849,28.933,93500.0
2014-11-14 14:20:00,54.19,54.3,54.14,54.3,63500.0,28.933,28.9917,28.9063,28.9917,63500.0
2014-11-14 14:30:00,54.29,54.32,54.17,54.19,42600.0,28.9863,29.0024,28.9223,28.933,42600.0
2014-11-14 14:40:00,54.2,54.23,54.08,54.09,39700.0,28.9383,28.9543,28.8742,28.8796,39700.0
2014-11-14 14:50:00,54.1,54.13,54.05,54.09,63100.0,28.8849,28.9009,28.8582,28.8796,63100.0
2014-11-14 15:00:00,54.08,54.16,54.06,54.11,36600.0,28.8742,28.9169,28.8635,28.8902,36600.0
2014-11-14 15:10:00,54.12,54.14,54.07,54.09,35100.0,28.8956,28.9063,28.8689,28.8796,35100.0
2014-11-14 15:20:00,54.09,54.14,54.08,54.11,77300.0,28.8796,28.9063,28.8742,28.8902,77300.0
2014-11-14 15:30:00,54.11,54.21,54.11,54.17,159100.0,28.8902,28.9436,28.8902,28.9223,159100.0
2014-11-14 15:40:00,54.18,54.18,54.01,54.01,161400.0,28.9276,28.9276,28.8369,28.8369,161400.0
2014-11-14 15:50:00,54.02,54.06,53.97,54.06,283800.0,28.8422,28.8635,28.8155,28.8635,283800.0
2014-11-17 09:30:00,53.64,53.9,53.38,53.75,113400.0,28.6393,28.7781,28.5005,28.698,113400.0
2014-11-17 09:40:00,53.77,53.99,53.68,53.95,47600.0,28.7087,28.8262,28.6607,28.8048,47600.0
2014-11-17 09:50:00,53.97,54.19,53.96,54.14,62800.0,28.8155,28.933,28.8102,28.9063,62800.0
2014-11-17 10:00:00,54.13,54.29,53.98,54.06,63000.0,28.9009,28.9863,28.8208,28.8635,63000.0
2014-11-17 10:10:00,54.05,54.23,54.01,54.2,44800.0,28.8582,28.9543,28.8369,28.9383,44800.0
2014-11-17 10:20:00,54.19,54.4,54.1,54.39,89500.0,28.933,29.0451,28.8849,29.0397,89500.0
2014-11-17 10:30:00,54.38,54.4,53.95,53.95,87200.0,29.0344,29.0451,28.8048,28.8048,87200.0
2014-11-17 10:40:00,53.95,53.99,53.85,53.87,43200.0,28.8048,28.8262,28.7514,28.7621,43200.0
2014-11-17 10:50:00,53.85,53.92,53.81,53.91,70100.0,28.7514,28.7888,28.7301,28.7835,70100.0
2014-11-17 11:00:00,53.91,53.96,53.82,53.87,63900.0,28.7835,28.8102,28.7354,28.7621,63900.0
2014-11-17 11:10:00,53.88,53.94,53.82,53.94,48300.0,28.7674,28.7995,28.7354,28.7995,48300.0
2014-11-17 11:20:00,53.96,54.03,53.76,53.76,50800.0,28.8102,28.8475,28.7034,28.7034,50800.0
2014-11-17 11:30:00,53.76,53.89,53.73,53.84,69400.0,28.7034,28.7728,28.6874,28.7461,69400.0
2014-11-17 11:40:00,53.84,53.97,53.83,53.93,53000.0,28.7461,28.8155,28.7407,28.7941,53000.0
2014-11-17 11:50:00,53.92,54.01,53.92,53.95,52900.0,28.7888,28.8369,28.7888,28.8048,52900.0
2014-11-17 12:00:00,53.94,54.01,53.9,53.99,47200.0,28.7995,28.8369,28.7781,28.8262,47200.0
2014-11-17 12:10:00,53.98,54.01,53.91,53.93,71700.0,28.8208,28.8369,28.7835,28.7941,71700.0
2014-11-17 12:20:00,53.93,54.01,53.89,53.98,35000.0,28.7941,28.8369,28.7728,28.8208,35000.0
2014-11-17 12:30:00,54.0,54.02,53.94,54.0,63100.0,28.8315,28.8422,28.7995,28.8315,63100.0
2014-11-17 12:40:00,54.0,54.21,54.0,54.1,44300.0,28.8315,28.9436,28.8315,28.8849,44300.0
2014-11-17 12:50:00,54.09,54.15,54.05,54.05,37300.0,28.8796,28.9116,28.8582,28.8582,37300.0
2014-11-17 13:00:00,54.07,54.11,54.0,54.08,36000.0,28.8689,28.8902,28.8315,28.8742,36000.0
2014-11-17 13:10:00,54.09,54.23,54.08,54.19,26200.0,28.8796,28.9543,28.8742,28.933,26200.0
2014-11-17 13:20:00,54.19,54.29,54.1,54.24,124100.0,28.933,28.9863,28.8849,28.9597,124100.0
2014-11-17 13:30:00,54.24,54.25,54.15,54.22,52200.0,28.9597,28.965,28.9116,28.949,52200.0
2014-11-17 13:40:00,54.23,54.33,54.21,54.22,43400.0,28.9543,29.0077,28.9436,28.949,43400.0
2014-11-17 13:50:00,54.22,54.41,54.22,54.37,39400.0,28.949,29.0504,28.949,29.0291,39400.0
2014-11-17 14:00:00,54.36,54.49,54.34,54.4,36700.0,29.0237,29.0931,29.013,29.0451,36700.0
2014-11-17 14:10:00,54.4,54.56,54.39,54.5,56300.0,29.0451,29.1305,29.0397,29.0985,56300.0
2014-11-17 14:20:00,54.5,54.58,54.45,54.54,84300.0,29.0985,29.1412,29.0718,29.1198,84300.0
2014-11-17 14:30:00,54.54,54.76,54.54,54.74,77800.0,29.1198,29.2373,29.1198,29.2266,77800.0
2014-11-17 14:40:00,54.75,54.77,54.67,54.67,48400.0,29.2319,29.2426,29.1892,29.1892,48400.0
2014-11-17 14:50:00,54.67,54.68,54.51,54.53,133100.0,29.1892,29.1946,29.1038,29.1145,133100.0
2014-11-17 15:00:00,54.54,54.56,54.42,54.43,132900.0,29.1198,29.1305,29.0558,29.0611,132900.0
2014-11-17 15:10:00,54.43,54.43,54.33,54.35,137300.0,29.0611,29.0611,29.0077,29.0184,137300.0
2014-11-17 15:20:00,54.34,54.38,54.32,54.35,111200.0,29.013,29.0344,29.0024,29.0184,111200.0
2014-11-17 15:30:00,54.36,54.4,54.35,54.38,87400.0,29.0237,29.0451,29.0184,29.0344,87400.0
2014-11-17 15:40:00,54.39,54.39,54.3,54.33,204100.0,29.0397,29.0397,28.9917,29.0077,204100.0
2014-11-17 15:50:00,54.34,54.36,54.28,54.32,407000.0,29.013,29.0237,28.981,29.0024,407000.0
2014-11-18 09:30:00,54.44,54.92,54.23,54.75,120100.0,29.0664,29.3227,28.9543,29.2319,120100.0
2014-11-18 09:40:00,54.78,55.03,54.66,54.9,102000.0,29.248,29.3814,29.1839,29.312,102000.0
2014-11-18 09:50:00,54.9,54.94,54.54,54.65,242400.0,29.312,29.3334,29.1198,29.1786,242400.0
2014-11-18 10:00:00,54.65,54.88,54.65,54.87,111300.0,29.1786,29.3014,29.1786,29.296,111300.0
2014-11-18 10:10:00,54.87,54.89,54.71,54.88,59200.0,29.296,29.3067,29.2106,29.3014,59200.0
2014-11-18 10:20:00,54.87,54.87,54.55,54.55,70300.0,29.296,29.296,29.1252,29.1252,70300.0
2014-11-18 10:30:00,54.57,54.71,54.56,54.71,48200.0,29.1358,29.2106,29.1305,29.2106,48200.0
2014-11-18 10:40:00,54.71,54.9,54.71,54.89,61000.0,29.2106,29.312,29.2106,29.3067,61000.0
2014-11-18 10:50:00,54.88,55.08,54.84,54.98,132100.0,29.3014,29.4081,29.28,29.3548,132100.0
2014-11-18 11:00:00,54.98,55.02,54.73,54.76,129300.0,29.3548,29.3761,29.2213,29.2373,129300.0
2014-11-18 11:10:00,54.78,54.88,54.75,54.85,118500.0,29.248,29.3014,29.2319,29.2853,118500.0
2014-11-18 11:20:00,54.86,54.89,54.72,54.72,142400.0,29.2907,29.3067,29.2159,29.2159,142400.0
2014-11-18 11:30:00,54.73,54.75,54.62,54.7,103000.0,29.2213,29.2319,29.1625,29.2053,103000.0
2014-11-18 11:40:00,54.69,54.7,54.6,54.66,70000.0,29.1999,29.2053,29.1519,29.1839,70000.0
2014-11-18 11:50:00,54.66,54.68,54.63,54.67,51100.0,29.1839,29.1946,29.1679,29.1892,51100.0
2014-11-18 12:00:00,54.67,54.75,54.6,54.74,98600.0,29.1892,29.2319,29.1519,29.2266,98600.0
2014-11-18 12:10:00,54.73,54.77,54.68,54.76,74600.0,29.2213,29.2426,29.1946,29.2373,74600.0
2014-11-18 12:20:00,54.75,54.82,54.65,54.67,81900.0,29.2319,29.2693,29.1786,29.1892,81900.0
2014-11-18 12:30:00,54.67,54.71,54.62,54.7,150600.0,29.1892,29.2106,29.1625,29.2053,150600.0
2014-11-18 12:40:00,54.7,54.74,54.65,54.74,158600.0,29.2053,29.2266,29.1786,29.2266,158600.0
2014-11-18 12:50:00,54.73,54.82,54.66,54.81,107000.0,29.2213,29.2693,29.1839,29.264,107000.0
2014-11-18 13:00:00,54.82,54.94,54.77,54.91,63300.0,29.2693,29.3334,29.2426,29.3174,63300.0
2014-11-18 13:10:00,54.92,54.99,54.87,54.96,58400.0,29.3227,29.3601,29.296,29.3441,58400.0
2014-11-18 13:20:00,54.97,55.08,54.96,55.03,61700.0,29.3494,29.4081,29.3441,29.3814,61700.0
2014-11-18 13:30:00,55.02,55.03,54.85,54.86,101200.0,29.3761,29.3814,29.2853,29.2907,101200.0
2014-11-18 13:40:00,54.85,54.85,54.73,54.77,144900.0,29.2853,29.2853,29.2213,29.2426,144900.0
2014-11-18 13:50:00,54.77,54.84,54.71,54.71,128200.0,29.2426,29.28,29.2106,29.2106,128200.0
2014-11-18 14:00:00,54.71,54.8,54.7,54.73,176900.0,29.2106,29.2586,29.2053,29.2213,176900.0
2014-11-18 14:10:00,54.73,54.78,54.7,54.75,114800.0,29.2213,29.248,29.2053,29.2319,114800.0
2014-11-18 14:20:00,54.75,54.79,54.67,54.73,113600.0,29.2319,29.2533,29.1892,29.2213,113600.0
2014-11-18 14:30:00,54.74,54.74,54.65,54.67,120200.0,29.2266,29.2266,29.1786,29.1892,120200.0
2014-11-18 14:40:00,54.68,54.7,54.61,54.66,84800.0,29.1946,29.2053,29.1572,29.1839,84800.0
2014-11-18 14:50:00,54.66,54.69,54.59,54.64,145500.0,29.1839,29.1999,29.1465,29.1732,145500.0
2014-11-18 15:00:00,54.65,54.73,54.63,54.7,133900.0,29.1786,29.2213,29.1679,29.2053,133900.0
2014-11-18 15:10:00,54.7,54.75,54.65,54.71,143500.0,29.2053,29.2319,29.1786,29.2106,143500.0
2014-11-18 15:20:00,54.71,54.73,54.63,54.68,142300.0,29.2106,29.2213,29.1679,29.1946,142300.0
2014-11-18 15:30:00,54.69,54.71,54.63,54.71,141300.0,29.1999,29.2106,29.1679,29.2106,141300.0
2014-11-18 15:40:00,54.71,54.71,54.62,54.64,183300.0,29.2106,29.2106,29.1625,29.1732,183300.0
2014-11-18 15:50:00,54.64,54.67,54.53,54.55,285400.0,29.1732,29.1892,29.1145,29.1252,285400.0
2014-11-19 09:30:00,54.8,54.99,54.59,54.77,152100.0,29.2586,29.3601,29.1465,29.2426,152100.0
2014-11-19 09:40:00,54.84,55.04,54.7,54.91,137300.0,29.28,29.3868,29.2053,29.3174,137300.0
2014-11-19 09:50:00,54.89,55.02,54.65,54.73,185800.0,29.3067,29.3761,29.1786,29.2213,185800.0
2014-11-19 10:00:00,54.69,54.75,54.57,54.68,94500.0,29.1999,29.2319,29.1358,29.1946,94500.0
2014-11-19 10:10:00,54.68,54.69,54.46,54.62,80000.0,29.1946,29.1999,29.0771,29.1625,80000.0
2014-11-19 10:20:00,54.63,54.63,54.43,54.53,77300.0,29.1679,29.1679,29.0611,29.1145,77300.0
2014-11-19 10:30:00,54.52,54.57,54.32,54.33,85900.0,29.1091,29.1358,29.0024,29.0077,85900.0
2014-11-19 10:40:00,54.34,54.56,54.25,54.55,90100.0,29.013,29.1305,28.965,29.1252,90100.0
2014-11-19 10:50:00,54.56,54.71,54.55,54.62,89600.0,29.1305,29.2106,29.1252,29.1625,89600.0
2014-11-19 11:00:00,54.6,54.71,54.58,54.69,51300.0,29.1519,29.2106,29.1412,29.1999,51300.0
2014-11-19 11:10:00,54.69,54.69,54.63,54.65,52200.0,29.1999,29.1999,29.1679,29.1786,52200.0
2014-11-19 11:20:00,54.66,54.76,54.63,54.76,63400.0,29.1839,29.2373,29.1679,29.2373,63400.0
2014-11-19 11:30:00,54.76,54.95,54.75,54.92,57600.0,29.2373,29.3387,29.2319,29.3227,57600.0
2014-11-19 11:40:00,54.93,55.24,54.93,55.23,77700.0,29.3281,29.4936,29.3281,29.4882,77700.0
2014-11-19 11:50:00,55.23,55.28,55.14,55.15,121300.0,29.4882,29.5149,29.4402,29.4455,121300.0
2014-11-19 12:00:00,55.15,55.4,55.14,55.29,127200.0,29.4455,29.579,29.4402,29.5203,127200.0
2014-11-19 12:10:00,55.3,55.47,55.27,55.38,165100.0,29.5256,29.6164,29.5096,29.5683,165100.0
2014-11-19 12:20:00,55.37,55.5,55.37,55.4,65600.0,29.563,29.6324,29.563,29.579,65600.0
2014-11-19 12:30:00,55.39,55.39,55.29,55.3,45200.0,29.5737,29.5737,29.5203,29.5256,45200.0
2014-11-19 12:40:00,55.3,55.49,55.29,55.47,61200.0,29.5256,29.627,29.5203,29.6164,61200.0
2014-11-19 12:50:00,55.47,55.58,55.47,55.58,41300.0,29.6164,29.6751,29.6164,29.6751,41300.0
2014-11-19 13:00:00,55.57,55.63,55.51,55.51,81400.0,29.6698,29.7018,29.6377,29.6377,81400.0
2014-11-19 13:10:00,55.51,55.55,55.49,55.5,47700.0,29.6377,29.6591,29.627,29.6324,47700.0
2014-11-19 13:20:00,55.51,55.53,55.46,55.53,48700.0,29.6377,29.6484,29.611,29.6484,48700.0
2014-11-19 13:30:00,55.54,55.56,55.47,55.53,67700.0,29.6537,29.6644,29.6164,29.6484,67700.0
2014-11-19 13:40:00,55.53,55.63,55.45,55.46,86900.0,29.6484,29.7018,29.6057,29.611,86900.0
2014-11-19 13:50:00,55.46,55.49,55.39,55.4,78800.0,29.611,29.627,29.5737,29.579,78800.0
2014-11-19 14:00:00,55.4,55.57,55.38,55.44,135700.0,29.579,29.6698,29.5683,29.6004,135700.0
2014-11-19 14:10:00,55.42,55.59,55.39,55.58,71500.0,29.5897,29.6804,29.5737,29.6751,71500.0
2014-11-19 14:20:00,55.57,55.57,55.26,55.28,92400.0,29.6698,29.6698,29.5042,29.5149,92400.0
2014-11-19 14:30:00,55.27,55.3,55.22,55.25,111000.0,29.5096,29.5256,29.4829,29.4989,111000.0
2014-11-19 14:40:00,55.25,55.25,55.13,55.14,63900.0,29.4989,29.4989,29.4348,29.4402,63900.0
2014-11-19 14:50:00,55.14,55.21,55.11,55.14,73100.0,29.4402,29.4776,29.4242,29.4402,73100.0
2014-11-19 15:00:00,55.14,55.15,55.06,55.13,98700.0,29.4402,29.4455,29.3975,29.4348,98700.0
2014-11-19 15:10:00,55.13,55.3,55.12,55.29,83600.0,29.4348,29.5256,29.4295,29.5203,83600.0
2014-11-19 15:20:00,55.3,55.35,55.28,55.29,89900.0,29.5256,29.5523,29.5149,29.5203,89900.0
2014-11-19 15:30:00,55.29,55.31,55.25,55.27,96100.0,29.5203,29.5309,29.4989,29.5096,96100.0
2014-11-19 15:40:00,55.27,55.32,55.21,55.29,123200.0,29.5096,29.5363,29.4776,29.5203,123200.0
2014-11-19 15:50:00,55.29,55.32,55.22,55.22,280700.0,29.5203,29.5363,29.4829,29.4829,280700.0
2014-11-20 09:30:00,55.17,55.65,55.17,55.52,115700.0,29.4562,29.7125,29.4562,29.6431,115700.0
2014-11-20 09:40:00,55.52,55.68,55.41,55.5,188800.0,29.6431,29.7285,29.5843,29.6324,188800.0
2014-11-20 09:50:00,55.49,55.6,55.29,55.44,93700.0,29.627,29.6858,29.5203,29.6004,93700.0
2014-11-20 10:00:00,55.47,55.51,55.32,55.32,160200.0,29.6164,29.6377,29.5363,29.5363,160200.0
2014-11-20 10:10:00,55.33,55.5,55.33,55.46,60400.0,29.5416,29.6324,29.5416,29.611,60400.0
2014-11-20 10:20:00,55.47,55.66,55.47,55.59,48300.0,29.6164,29.7178,29.6164,29.6804,48300.0
2014-11-20 10:30:00,55.59,55.73,55.59,55.6,104400.0,29.6804,29.7552,29.6804,29.6858,104400.0
2014-11-20 10:40:00,55.6,55.7,55.59,55.63,68000.0,29.6858,29.7392,29.6804,29.7018,68000.0
2014-11-20 10:50:00,55.62,55.66,55.56,55.59,40800.0,29.6965,29.7178,29.6644,29.6804,40800.0
2014-11-20 11:00:00,55.6,55.68,55.58,55.6,57100.0,29.6858,29.7285,29.6751,29.6858,57100.0
2014-11-20 11:10:00,55.59,55.62,55.55,55.62,37300.0,29.6804,29.6965,29.6591,29.6965,37300.0
2014-11-20 11:20:00,55.62,55.75,55.58,55.59,52100.0,29.6965,29.7659,29.6751,29.6804,52100.0
2014-11-20 11:30:00,55.59,55.66,55.57,55.61,54300.0,29.6804,29.7178,29.6698,29.6911,54300.0
2014-11-20 11:40:00,55.61,55.65,55.47,55.54,67300.0,29.6911,29.7125,29.6164,29.6537,67300.0
2014-11-20 11:50:00,55.55,55.63,55.49,55.5,71900.0,29.6591,29.7018,29.627,29.6324,71900.0
2014-11-20 12:00:00,55.51,55.6,55.51,55.6,39200.0,29.6377,29.6858,29.6377,29.6858,39200.0
2014-11-20 12:10:00,55.62,55.73,55.61,55.73,30900.0,29.6965,29.7552,29.6911,29.7552,30900.0
2014-11-20 12:20:00,55.74,55.75,55.65,55.66,59300.0,29.7605,29.7659,29.7125,29.7178,59300.0
2014-11-20 12:30:00,55.67,55.8,55.67,55.71,40400.0,29.7232,29.7926,29.7232,29.7445,40400.0
2014-11-20 12:40:00,55.7,55.7,55.58,55.6,40100.0,29.7392,29.7392,29.6751,29.6858,40100.0
2014-11-20 12:50:00,55.59,55.64,55.54,55.57,40500.0,29.6804,29.7071,29.6537,29.6698,40500.0
2014-11-20 13:00:00,55.56,55.56,55.32,55.33,53100.0,29.6644,29.6644,29.5363,29.5416,53100.0
2014-11-20 13:10:00,55.33,55.42,55.27,55.3,66700.0,29.5416,29.5897,29.5096,29.5256,66700.0
2014-11-20 13:20:00,55.3,55.35,55.25,55.29,49700.0,29.5256,29.5523,29.4989,29.5203,49700.0
2014-11-20 13:30:00,55.3,55.34,55.2,55.27,58500.0,29.5256,29.547,29.4722,29.5096,58500.0
2014-11-20 13:40:00,55.28,55.37,55.28,55.35,35900.0,29.5149,29.563,29.5149,29.5523,35900.0
2014-11-20 13:50:00,55.35,55.35,55.24,55.26,55500.0,29.5523,29.5523,29.4936,29.5042,55500.0
2014-11-20 14:00:00,55.26,55.42,55.25,55.41,50900.0,29.5042,29.5897,29.4989,29.5843,50900.0
2014-11-20 14:10:00,55.41,55.55,55.4,55.54,67000.0,29.5843,29.6591,29.579,29.6537,67000.0
2014-11-20 14:20:00,55.54,55.63,55.47,55.57,63300.0,29.6537,29.7018,29.6164,29.6698,63300.0
2014-11-20 14:30:00,55.57,55.57,55.33,55.34,67800.0,29.6698,29.6698,29.5416,29.547,67800.0
2014-11-20 14:40:00,55.34,55.35,55.27,55.29,169500.0,29.547,29.5523,29.5096,29.5203,169500.0
2014-11-20 14:50:00,55.3,55.32,55.19,55.2,141100.0,29.5256,29.5363,29.4669,29.4722,141100.0
2014-11-20 15:00:00,55.2,55.31,55.14,55.27,122500.0,29.4722,29.5309,29.4402,29.5096,122500.0
2014-11-20 15:10:00,55.27,55.29,55.14,55.19,86600.0,29.5096,29.5203,29.4402,29.4669,86600.0
2014-11-20 15:20:00,55.2,55.3,55.17,55.25,77800.0,29.4722,29.5256,29.4562,29.4989,77800.0
2014-11-20 15:30:00,55.26,55.47,55.25,55.45,145100.0,29.5042,29.6164,29.4989,29.6057,145100.0
2014-11-20 15:40:00,55.45,55.52,55.4,55.44,184700.0,29.6057,29.6431,29.579,29.6004,184700.0
2014-11-20 15:50:00,55.43,55.46,55.42,55.45,221000.0,29.595,29.611,29.5897,29.6057,221000.0
2014-11-21 09:30:00,56.23,56.5,56.04,56.18,329100.0,30.0221,30.1663,29.9207,29.9955,329100.0
2014-11-21 09:40:00,56.19,56.19,55.85,55.97,175800.0,30.0008,30.0008,29.8193,29.8833,175800.0
2014-11-21 09:50:00,55.95,56.22,55.9,56.2,90100.0,29.8726,30.0168,29.846,30.0061,90100.0
2014-11-21 10:00:00,56.22,56.38,56.13,56.2,110100.0,30.0168,30.1022,29.9688,30.0061,110100.0
2014-11-21 10:10:00,56.2,56.24,56.0,56.05,122300.0,30.0061,30.0275,29.8993,29.926,122300.0
2014-11-21 10:20:00,56.03,56.21,56.02,56.18,24500.0,29.9154,30.0115,29.91,29.9955,24500.0
2014-11-21 10:30:00,56.17,56.2,55.95,55.96,39600.0,29.9901,30.0061,29.8726,29.878,39600.0
2014-11-21 10:40:00,55.94,55.96,55.86,55.89,48300.0,29.8673,29.878,29.8246,29.8406,48300.0
2014-11-21 10:50:00,55.89,55.97,55.82,55.85,51100.0,29.8406,29.8833,29.8032,29.8193,51100.0
2014-11-21 11:00:00,55.83,55.87,55.73,55.87,40600.0,29.8086,29.8299,29.7552,29.8299,40600.0
2014-11-21 11:10:00,55.87,55.91,55.76,55.76,37800.0,29.8299,29.8513,29.7712,29.7712,37800.0
2014-11-21 11:20:00,55.76,55.85,55.75,55.83,50700.0,29.7712,29.8193,29.7659,29.8086,50700.0
2014-11-21 11:30:00,55.84,55.94,55.63,55.63,66400.0,29.8139,29.8673,29.7018,29.7018,66400.0
2014-11-21 11:40:00,55.63,55.71,55.47,55.5,55800.0,29.7018,29.7445,29.6164,29.6324,55800.0
2014-11-21 11:50:00,55.49,55.73,55.45,55.72,49600.0,29.627,29.7552,29.6057,29.7498,49600.0
2014-11-21 12:00:00,55.72,55.72,55.52,55.52,42900.0,29.7498,29.7498,29.6431,29.6431,42900.0
2014-11-21 12:10:00,55.54,55.59,55.53,55.58,29100.0,29.6537,29.6804,29.6484,29.6751,29100.0
2014-11-21 12:20:00,55.58,55.67,55.54,55.54,43100.0,29.6751,29.7232,29.6537,29.6537,43100.0
2014-11-21 12:30:00,55.55,55.77,55.55,55.74,34400.0,29.6591,29.7765,29.6591,29.7605,34400.0
2014-11-21 12:40:00,55.74,55.79,55.69,55.69,65700.0,29.7605,29.7872,29.7338,29.7338,65700.0
2014-11-21 12:50:00,55.69,55.74,55.63,55.67,46900.0,29.7338,29.7605,29.7018,29.7232,46900.0
2014-11-21 13:00:00,55.66,55.66,55.52,55.55,55200.0,29.7178,29.7178,29.6431,29.6591,55200.0
2014-11-21 13:10:00,55.56,55.56,55.46,55.47,33200.0,29.6644,29.6644,29.611,29.6164,33200.0
2014-11-21 13:20:00,55.48,55.51,55.29,55.31,84600.0,29.6217,29.6377,29.5203,29.5309,84600.0
2014-11-21 13:30:00,55.31,55.41,55.25,55.39,36800.0,29.5309,29.5843,29.4989,29.5737,36800.0
2014-11-21 13:40:00,55.39,55.39,55.2,55.24,50700.0,29.5737,29.5737,29.4722,29.4936,50700.0
2014-11-21 13:50:00,55.24,55.36,55.22,55.27,95100.0,29.4936,29.5576,29.4829,29.5096,95100.0
2014-11-21 14:00:00,55.26,55.35,55.26,55.29,65300.0,29.5042,29.5523,29.5042,29.5203,65300.0
2014-11-21 14:10:00,55.3,55.42,55.29,55.36,66900.0,29.5256,29.5897,29.5203,29.5576,66900.0
2014-11-21 14:20:00,55.36,55.38,55.24,55.25,63300.0,29.5576,29.5683,29.4936,29.4989,63300.0
2014-11-21 14:30:00,55.25,55.25,55.11,55.22,94700.0,29.4989,29.4989,29.4242,29.4829,94700.0
2014-11-21 14:40:00,55.23,55.39,55.22,55.36,78900.0,29.4882,29.5737,29.4829,29.5576,78900.0
2014-11-21 14:50:00,55.35,55.41,55.31,55.34,98600.0,29.5523,29.5843,29.5309,29.547,98600.0
2014-11-21 15:00:00,55.33,55.39,55.29,55.29,79900.0,29.5416,29.5737,29.5203,29.5203,79900.0
2014-11-21 15:10:00,55.29,55.39,55.28,55.34,48400.0,29.5203,29.5737,29.5149,29.547,48400.0
2014-11-21 15:20:00,55.33,55.43,55.33,55.42,102700.0,29.5416,29.595,29.5416,29.5897,102700.0
2014-11-21 15:30:00,55.42,55.54,55.39,55.47,162500.0,29.5897,29.6537,29.5737,29.6164,162500.0
2014-11-21 15:40:00,55.47,55.54,55.39,55.42,290500.0,29.6164,29.6537,29.5737,29.5897,290500.0
2014-11-21 15:50:00,55.42,55.5,55.4,55.48,420800.0,29.5897,29.6324,29.579,29.6217,420800.0
2014-11-24 09:30:00,55.5,55.8,55.34,55.34,98900.0,29.6324,29.7926,29.547,29.547,98900.0
2014-11-24 09:40:00,55.35,55.41,54.96,55.03,90400.0,29.5523,29.5843,29.3441,29.3814,90400.0
2014-11-24 09:50:00,55.03,55.15,54.59,54.65,116500.0,29.3814,29.4455,29.1465,29.1786,116500.0
2014-11-24 10:00:00,54.67,54.94,54.55,54.9,118100.0,29.1892,29.3334,29.1252,29.312,118100.0
2014-11-24 10:10:00,54.9,54.96,54.7,54.76,81300.0,29.312,29.3441,29.2053,29.2373,81300.0
2014-11-24 10:20:00,54.76,54.99,54.73,54.83,126300.0,29.2373,29.3601,29.2213,29.2747,126300.0
2014-11-24 10:30:00,54.84,54.96,54.77,54.78,90700.0,29.28,29.3441,29.2426,29.248,90700.0
2014-11-24 10:40:00,54.79,54.84,54.75,54.8,175000.0,29.2533,29.28,29.2319,29.2586,175000.0
2014-11-24 10:50:00,54.8,54.84,54.74,54.78,65100.0,29.2586,29.28,29.2266,29.248,65100.0
2014-11-24 11:00:00,54.79,54.92,54.73,54.88,91700.0,29.2533,29.3227,29.2213,29.3014,91700.0
2014-11-24 11:10:00,54.88,54.9,54.77,54.77,82100.0,29.3014,29.312,29.2426,29.2426,82100.0
2014-11-24 11:20:00,54.78,54.82,54.7,54.8,46000.0,29.248,29.2693,29.2053,29.2586,46000.0
2014-11-24 11:30:00,54.79,54.95,54.78,54.78,55500.0,29.2533,29.3387,29.248,29.248,55500.0
2014-11-24 11:40:00,54.79,54.95,54.79,54.82,52000.0,29.2533,29.3387,29.2533,29.2693,52000.0
2014-11-24 11:50:00,54.82,54.95,54.81,54.86,79400.0,29.2693,29.3387,29.264,29.2907,79400.0
2014-11-24 12:00:00,54.85,54.93,54.8,54.81,60400.0,29.2853,29.3281,29.2586,29.264,60400.0
2014-11-24 12:10:00,54.82,54.89,54.77,54.8,54100.0,29.2693,29.3067,29.2426,29.2586,54100.0
2014-11-24 12:20:00,54.8,54.95,54.79,54.92,245200.0,29.2586,29.3387,29.2533,29.3227,245200.0
2014-11-24 12:30:00,54.91,54.93,54.85,54.88,157200.0,29.3174,29.3281,29.2853,29.3014,157200.0
2014-11-24 12:40:00,54.89,54.96,54.87,54.95,69100.0,29.3067,29.3441,29.296,29.3387,69100.0
2014-11-24 12:50:00,54.94,54.94,54.73,54.74,629700.0,29.3334,29.3334,29.2213,29.2266,629700.0
2014-11-24 13:00:00,54.74,54.85,54.73,54.85,59300.0,29.2266,29.2853,29.2213,29.2853,59300.0
2014-11-24 13:10:00,54.84,54.9,54.76,54.78,157900.0,29.28,29.312,29.2373,29.248,157900.0
2014-11-24 13:20:00,54.79,54.81,54.66,54.7,127800.0,29.2533,29.264,29.1839,29.2053,127800.0
2014-11-24 13:30:00,54.71,54.72,54.63,54.66,53900.0,29.2106,29.2159,29.1679,29.1839,53900.0
2014-11-24 13:40:00,54.66,54.67,54.61,54.65,35900.0,29.1839,29.1892,29.1572,29.1786,35900.0
2014-11-24 13:50:00,54.64,54.73,54.59,54.68,127700.0,29.1732,29.2213,29.1465,29.1946,127700.0
2014-11-24 14:00:00,54.67,54.7,54.59,54.67,59300.0,29.1892,29.2053,29.1465,29.1892,59300.0
2014-11-24 14:10:00,54.67,54.67,54.6,54.6,62400.0,29.1892,29.1892,29.1519,29.1519,62400.0
2014-11-24 14:20:00,54.6,54.63,54.57,54.63,66300.0,29.1519,29.1679,29.1358,29.1679,66300.0
2014-11-24 14:30:00,54.63,54.7,54.62,54.64,62100.0,29.1679,29.2053,29.1625,29.1732,62100.0
2014-11-24 14:40:00,54.64,54.68,54.62,54.64,53100.0,29.1732,29.1946,29.1625,29.1732,53100.0
2014-11-24 14:50:00,54.65,54.66,54.58,54.58,90900.0,29.1786,29.1839,29.1412,29.1412,90900.0
2014-11-24 15:00:00,54.58,54.63,54.56,54.58,113100.0,29.1412,29.1679,29.1305,29.1412,113100.0
2014-11-24 15:10:00,54.58,54.62,54.54,54.56,107100.0,29.1412,29.1625,29.1198,29.1305,107100.0
2014-11-24 15:20:00,54.57,54.68,54.56,54.68,94400.0,29.1358,29.1946,29.1305,29.1946,94400.0
2014-11-24 15:30:00,54.68,54.72,54.64,54.67,89900.0,29.1946,29.2159,29.1732,29.1892,89900.0
2014-11-24 15:40:00,54.67,54.73,54.64,54.68,217700.0,29.1892,29.2213,29.1732,29.1946,217700.0
2014-11-24 15:50:00,54.68,54.81,54.67,54.77,556300.0,29.1946,29.264,29.1892,29.2426,556300.0
2014-11-25 09:30:00,55.13,55.34,54.86,55.01,165400.0,29.4348,29.547,29.2907,29.3708,165400.0
2014-11-25 09:40:00,54.97,55.13,54.82,55.12,179800.0,29.3494,29.4348,29.2693,29.4295,179800.0
2014-11-25 09:50:00,55.12,55.52,55.1,55.45,153400.0,29.4295,29.6431,29.4188,29.6057,153400.0
2014-11-25 10:00:00,55.43,55.57,55.39,55.56,266800.0,29.595,29.6698,29.5737,29.6644,266800.0
2014-11-25 10:10:00,55.56,55.61,55.41,55.43,140300.0,29.6644,29.6911,29.5843,29.595,140300.0
2014-11-25 10:20:00,55.43,55.62,55.41,55.62,121600.0,29.595,29.6965,29.5843,29.6965,121600.0
2014-11-25 10:30:00,55.6,55.63,55.36,55.38,125300.0,29.6858,29.7018,29.5576,29.5683,125300.0
2014-11-25 10:40:00,55.38,55.39,55.05,55.07,111300.0,29.5683,29.5737,29.3921,29.4028,111300.0
2014-11-25 10:50:00,55.07,55.16,54.9,54.97,127400.0,29.4028,29.4509,29.312,29.3494,127400.0
2014-11-25 11:00:00,54.96,54.99,54.75,54.77,83200.0,29.3441,29.3601,29.2319,29.2426,83200.0
2014-11-25 11:10:00,54.78,54.78,54.56,54.58,87100.0,29.248,29.248,29.1305,29.1412,87100.0
2014-11-25 11:20:00,54.56,54.68,54.55,54.63,48900.0,29.1305,29.1946,29.1252,29.1679,48900.0
2014-11-25 11:30:00,54.63,54.84,54.63,54.76,60200.0,29.1679,29.28,29.1679,29.2373,60200.0
2014-11-25 11:40:00,54.76,54.81,54.72,54.8,44400.0,29.2373,29.264,29.2159,29.2586,44400.0
2014-11-25 11:50:00,54.81,55.05,54.81,55.05,78100.0,29.264,29.3921,29.264,29.3921,78100.0
2014-11-25 12:00:00,55.04,55.16,55.0,55.01,86700.0,29.3868,29.4509,29.3654,29.3708,86700.0
2014-11-25 12:10:00,55.02,55.06,55.0,55.0,45600.0,29.3761,29.3975,29.3654,29.3654,45600.0
2014-11-25 12:20:00,55.0,55.11,55.0,55.02,53600.0,29.3654,29.4242,29.3654,29.3761,53600.0
2014-11-25 12:30:00,55.01,55.06,55.0,55.03,137200.0,29.3708,29.3975,29.3654,29.3814,137200.0
2014-11-25 12:40:00,55.03,55.26,55.01,55.13,258700.0,29.3814,29.5042,29.3708,29.4348,258700.0
2014-11-25 12:50:00,55.13,55.13,55.0,55.02,61700.0,29.4348,29.4348,29.3654,29.3761,61700.0
2014-11-25 13:00:00,55.03,55.12,55.01,55.01,46600.0,29.3814,29.4295,29.3708,29.3708,46600.0
2014-11-25 13:10:00,55.01,55.12,55.0,55.1,28300.0,29.3708,29.4295,29.3654,29.4188,28300.0
2014-11-25 13:20:00,55.12,55.27,55.1,55.27,46000.0,29.4295,29.5096,29.4188,29.5096,46000.0
2014-11-25 13:30:00,55.27,55.29,55.15,55.17,65300.0,29.5096,29.5203,29.4455,29.4562,65300.0
2014-11-25 13:40:00,55.16,55.27,55.12,55.25,56800.0,29.4509,29.5096,29.4295,29.4989,56800.0
2014-11-25 13:50:00,55.25,55.33,55.22,55.27,76400.0,29.4989,29.5416,29.4829,29.5096,76400.0
2014-11-25 14:00:00,55.27,55.27,55.18,55.24,54300.0,29.5096,29.5096,29.4615,29.4936,54300.0
2014-11-25 14:10:00,55.24,55.3,55.22,55.22,53000.0,29.4936,29.5256,29.4829,29.4829,53000.0
2014-11-25 14:20:00,55.22,55.42,55.19,55.37,211600.0,29.4829,29.5897,29.4669,29.563,211600.0
2014-11-25 14:30:00,55.37,55.37,55.21,55.27,61700.0,29.563,29.563,29.4776,29.5096,61700.0
2014-11-25 14:40:00,55.27,55.27,55.1,55.14,67600.0,29.5096,29.5096,29.4188,29.4402,67600.0
2014-11-25 14:50:00,55.14,55.2,55.13,55.19,48200.0,29.4402,29.4722,29.4348,29.4669,48200.0
2014-11-25 15:00:00,55.18,55.23,55.14,55.18,58700.0,29.4615,29.4882,29.4402,29.4615,58700.0
2014-11-25 15:10:00,55.18,55.18,55.11,55.16,83800.0,29.4615,29.4615,29.4242,29.4509,83800.0
2014-11-25 15:20:00,55.16,55.17,55.09,55.11,75600.0,29.4509,29.4562,29.4135,29.4242,75600.0
2014-11-25 15:30:00,55.11,55.13,54.97,54.98,181500.0,29.4242,29.4348,29.3494,29.3548,181500.0
2014-11-25 15:40:00,54.98,54.99,54.87,54.88,472600.0,29.3548,29.3601,29.296,29.3014,472600.0
2014-11-25 15:50:00,54.88,54.92,54.83,54.91,371900.0,29.3014,29.3227,29.2747,29.3174,371900.0
2014-11-26 09:30:00,54.77,54.86,54.49,54.65,90100.0,29.2426,29.2907,29.0931,29.1786,90100.0
2014-11-26 09:40:00,54.61,54.67,54.4,54.55,87800.0,29.1572,29.1892,29.0451,29.1252,87800.0
2014-11-26 09:50:00,54.57,54.94,54.51,54.73,111100.0,29.1358,29.3334,29.1038,29.2213,111100.0
2014-11-26 10:00:00,54.74,54.89,54.72,54.89,83600.0,29.2266,29.3067,29.2159,29.3067,83600.0
2014-11-26 10:10:00,54.86,55.22,54.86,55.12,78900.0,29.2907,29.4829,29.2907,29.4295,78900.0
2014-11-26 10:20:00,55.11,55.23,55.03,55.04,76700.0,29.4242,29.4882,29.3814,29.3868,76700.0
2014-11-26 10:30:00,55.04,55.05,54.86,54.86,83100.0,29.3868,29.3921,29.2907,29.2907,83100.0
2014-11-26 10:40:00,54.87,55.0,54.85,54.98,44000.0,29.296,29.3654,29.2853,29.3548,44000.0
2014-11-26 10:50:00,54.98,54.98,54.86,54.89,30900.0,29.3548,29.3548,29.2907,29.3067,30900.0
2014-11-26 11:00:00,54.89,55.0,54.88,54.9,56800.0,29.3067,29.3654,29.3014,29.312,56800.0
2014-11-26 11:10:00,54.9,55.03,54.9,54.94,36800.0,29.312,29.3814,29.312,29.3334,36800.0
2014-11-26 11:20:00,54.94,54.97,54.9,54.96,27400.0,29.3334,29.3494,29.312,29.3441,27400.0
2014-11-26 11:30:00,54.96,55.11,54.96,55.04,48900.0,29.3441,29.4242,29.3441,29.3868,48900.0
2014-11-26 11:40:00,55.03,55.13,55.02,55.1,29900.0,29.3814,29.4348,29.3761,29.4188,29900.0
2014-11-26 11:50:00,55.11,55.16,55.08,55.12,48400.0,29.4242,29.4509,29.4081,29.4295,48400.0
2014-11-26 12:00:00,55.13,55.16,54.98,54.98,44500.0,29.4348,29.4509,29.3548,29.3548,44500.0
2014-11-26 12:10:00,54.98,54.99,54.86,54.9,44100.0,29.3548,29.3601,29.2907,29.312,44100.0
2014-11-26 12:20:00,54.9,54.91,54.85,54.85,31500.0,29.312,29.3174,29.2853,29.2853,31500.0
2014-11-26 12:30:00,54.86,54.88,54.82,54.88,34300.0,29.2907,29.3014,29.2693,29.3014,34300.0
2014-11-26 12:40:00,54.88,54.95,54.87,54.92,40500.0,29.3014,29.3387,29.296,29.3227,40500.0
2014-11-26 12:50:00,54.93,54.96,54.84,54.91,28400.0,29.3281,29.3441,29.28,29.3174,28400.0
2014-11-26 13:00:00,54.92,54.94,54.81,54.81,33900.0,29.3227,29.3334,29.264,29.264,33900.0
2014-11-26 13:10:00,54.82,54.9,54.78,54.85,27000.0,29.2693,29.312,29.248,29.2853,27000.0
2014-11-26 13:20:00,54.85,54.86,54.81,54.82,22200.0,29.2853,29.2907,29.264,29.2693,22200.0
2014-11-26 13:30:00,54.83,54.88,54.83,54.87,32600.0,29.2747,29.3014,29.2747,29.296,32600.0
2014-11-26 13:40:00,54.87,55.01,54.84,55.0,31900.0,29.296,29.3708,29.28,29.3654,31900.0
2014-11-26 13:50:00,55.0,55.02,54.94,55.0,103700.0,29.3654,29.3761,29.3334,29.3654,103700.0
2014-11-26 14:00:00,55.0,55.0,54.88,54.89,75800.0,29.3654,29.3654,29.3014,29.3067,75800.0
2014-11-26 14:10:00,54.89,54.89,54.78,54.8,24400.0,29.3067,29.3067,29.248,29.2586,24400.0
2014-11-26 14:20:00,54.8,54.89,54.78,54.88,46600.0,29.2586,29.3067,29.248,29.3014,46600.0
2014-11-26 14:30:00,54.88,54.88,54.79,54.79,57400.0,29.3014,29.3014,29.2533,29.2533,57400.0
2014-11-26 14:40:00,54.79,54.88,54.79,54.82,36700.0,29.2533,29.3014,29.2533,29.2693,36700.0
2014-11-26 14:50:00,54.82,54.93,54.79,54.87,65500.0,29.2693,29.3281,29.2533,29.296,65500.0
2014-11-26 15:00:00,54.87,54.92,54.87,54.91,80700.0,29.296,29.3227,29.296,29.3174,80700.0
2014-11-26 15:10:00,54.9,55.01,54.89,55.01,99900.0,29.312,29.3708,29.3067,29.3708,99900.0
2014-11-26 15:20:00,55.01,55.01,54.92,54.92,105400.0,29.3708,29.3708,29.3227,29.3227,105400.0
2014-11-26 15:30:00,54.91,54.96,54.9,54.91,81400.0,29.3174,29.3441,29.312,29.3174,81400.0
2014-11-26 15:40:00,54.93,54.93,54.84,54.86,164500.0,29.3281,29.3281,29.28,29.2907,164500.0
2014-11-26 15:50:00,54.86,54.88,54.81,54.86,489600.0,29.2907,29.3014,29.264,29.2907,489600.0
2014-11-28 09:30:00,53.01,53.17,51.83,52.58,707000.0,28.3029,28.3884,27.6729,28.0733,707000.0
2014-11-28 09:40:00,52.59,52.86,52.38,52.73,461400.0,28.0787,28.2228,27.9666,28.1534,461400.0
2014-11-28 09:50:00,52.72,52.77,52.18,52.37,326500.0,28.1481,28.1748,27.8598,27.9612,326500.0
2014-11-28 10:00:00,52.36,52.36,52.07,52.28,288500.0,27.9559,27.9559,27.8011,27.9132,288500.0
2014-11-28 10:10:00,52.27,52.35,52.16,52.25,268800.0,27.9078,27.9505,27.8491,27.8972,268800.0
2014-11-28 10:20:00,52.25,52.25,52.08,52.09,217100.0,27.8972,27.8972,27.8064,27.8117,217100.0
2014-11-28 10:30:00,52.1,52.18,51.59,51.62,216100.0,27.8171,27.8598,27.5448,27.5608,216100.0
2014-11-28 10:40:00,51.62,51.99,51.61,51.98,188200.0,27.5608,27.7583,27.5555,27.753,188200.0
2014-11-28 10:50:00,51.99,52.04,51.89,51.92,124800.0,27.7583,27.785,27.7049,27.721,124800.0
2014-11-28 11:00:00,51.92,52.25,51.89,52.25,181100.0,27.721,27.8972,27.7049,27.8972,181100.0
2014-11-28 11:10:00,52.24,52.55,52.24,52.5,158100.0,27.8918,28.0573,27.8918,28.0306,158100.0
2014-11-28 11:20:00,52.5,52.61,52.45,52.46,176900.0,28.0306,28.0894,28.0039,28.0093,176900.0
2014-11-28 11:30:00,52.47,52.58,52.45,52.5,171500.0,28.0146,28.0733,28.0039,28.0306,171500.0
2014-11-28 11:40:00,52.49,52.52,52.31,52.33,137800.0,28.0253,28.0413,27.9292,27.9399,137800.0
2014-11-28 11:50:00,52.33,52.34,52.01,52.02,131300.0,27.9399,27.9452,27.769,27.7744,131300.0
2014-11-28 12:00:00,52.0,52.09,51.74,51.76,197100.0,27.7637,27.8117,27.6249,27.6355,197100.0
2014-11-28 12:10:00,51.76,51.8,51.66,51.68,138300.0,27.6355,27.6569,27.5821,27.5928,138300.0
2014-11-28 12:20:00,51.67,51.7,51.51,51.67,257900.0,27.5875,27.6035,27.5021,27.5875,257900.0
2014-11-28 12:30:00,51.67,51.78,51.56,51.61,232700.0,27.5875,27.6462,27.5288,27.5555,232700.0
2014-11-28 12:40:00,51.62,51.85,51.62,51.8,275000.0,27.5608,27.6836,27.5608,27.6569,275000.0
2014-11-28 12:50:00,51.79,51.8,51.53,51.76,626800.0,27.6516,27.6569,27.5127,27.6355,626800.0
2014-12-01 09:30:00,51.35,51.35,50.58,51.18,495200.0,27.4166,27.4166,27.0055,27.3259,495200.0
2014-12-01 09:40:00,51.15,51.72,51.14,51.22,302100.0,27.3098,27.6142,27.3045,27.3472,302100.0
2014-12-01 09:50:00,51.24,51.24,50.64,50.72,306700.0,27.3579,27.3579,27.0376,27.0803,306700.0
2014-12-01 10:00:00,50.72,50.77,50.63,50.71,356400.0,27.0803,27.107,27.0322,27.0749,356400.0
2014-12-01 10:10:00,50.72,50.92,50.61,50.63,200000.0,27.0803,27.187,27.0215,27.0322,200000.0
2014-12-01 10:20:00,50.63,50.85,50.63,50.69,349400.0,27.0322,27.1497,27.0322,27.0642,349400.0
2014-12-01 10:30:00,50.69,50.73,50.47,50.49,143300.0,27.0642,27.0856,26.9468,26.9575,143300.0
2014-12-01 10:40:00,50.49,50.5,50.07,50.08,343000.0,26.9575,26.9628,26.7332,26.7386,343000.0
2014-12-01 10:50:00,50.08,50.11,49.82,49.85,450000.0,26.7386,26.7546,26.5997,26.6158,450000.0
2014-12-01 11:00:00,49.86,49.92,49.7,49.7,375300.0,26.6211,26.6531,26.5357,26.5357,375300.0
2014-12-01 11:10:00,49.71,50.13,49.45,50.12,543000.0,26.541,26.7653,26.4022,26.7599,543000.0
2014-12-01 11:20:00,50.12,50.27,50.07,50.07,159700.0,26.7599,26.84,26.7332,26.7332,159700.0
2014-12-01 11:30:00,50.07,50.07,49.75,49.77,151400.0,26.7332,26.7332,26.5624,26.573,151400.0
2014-12-01 11:40:00,49.75,49.85,49.64,49.73,167600.0,26.5624,26.6158,26.5036,26.5517,167600.0
2014-12-01 11:50:00,49.73,49.74,49.56,49.63,201700.0,26.5517,26.557,26.4609,26.4983,201700.0
2014-12-01 12:00:00,49.63,49.74,49.62,49.63,122800.0,26.4983,26.557,26.493,26.4983,122800.0
2014-12-01 12:10:00,49.62,49.7,49.62,49.68,116000.0,26.493,26.5357,26.493,26.525,116000.0
2014-12-01 12:20:00,49.69,49.69,49.28,49.3,138600.0,26.5303,26.5303,26.3114,26.3221,138600.0
2014-12-01 12:30:00,49.3,49.43,49.28,49.36,162000.0,26.3221,26.3915,26.3114,26.3541,162000.0
2014-12-01 12:40:00,49.36,49.4,49.27,49.34,203500.0,26.3541,26.3755,26.3061,26.3435,203500.0
2014-12-01 12:50:00,49.35,49.61,49.31,49.6,157000.0,26.3488,26.4876,26.3274,26.4823,157000.0
2014-12-01 13:00:00,49.61,49.75,49.6,49.61,106700.0,26.4876,26.5624,26.4823,26.4876,106700.0
2014-12-01 13:10:00,49.6,49.62,49.46,49.52,175200.0,26.4823,26.493,26.4075,26.4396,175200.0
2014-12-01 13:20:00,49.52,49.66,49.5,49.58,117600.0,26.4396,26.5143,26.4289,26.4716,117600.0
2014-12-01 13:30:00,49.58,49.67,49.5,49.55,100900.0,26.4716,26.5197,26.4289,26.4556,100900.0
2014-12-01 13:40:00,49.55,49.63,49.5,49.62,120900.0,26.4556,26.4983,26.4289,26.493,120900.0
2014-12-01 13:50:00,49.62,49.72,49.59,49.69,86700.0,26.493,26.5463,26.4769,26.5303,86700.0
2014-12-01 14:00:00,49.69,49.69,49.48,49.51,146400.0,26.5303,26.5303,26.4182,26.4342,146400.0
2014-12-01 14:10:00,49.51,49.58,49.5,49.55,164100.0,26.4342,26.4716,26.4289,26.4556,164100.0
2014-12-01 14:20:00,49.55,49.56,49.38,49.55,136900.0,26.4556,26.4609,26.3648,26.4556,136900.0
2014-12-01 14:30:00,49.56,49.57,49.48,49.55,192300.0,26.4609,26.4663,26.4182,26.4556,192300.0
2014-12-01 14:40:00,49.55,49.73,49.54,49.7,222600.0,26.4556,26.5517,26.4502,26.5357,222600.0
2014-12-01 14:50:00,49.71,49.72,49.58,49.64,154900.0,26.541,26.5463,26.4716,26.5036,154900.0
2014-12-01 15:00:00,49.65,49.9,49.64,49.88,296600.0,26.509,26.6425,26.5036,26.6318,296600.0
2014-12-01 15:10:00,49.88,50.01,49.84,49.96,274800.0,26.6318,26.7012,26.6104,26.6745,274800.0
2014-12-01 15:20:00,49.96,50.05,49.96,50.02,309200.0,26.6745,26.7225,26.6745,26.7065,309200.0
2014-12-01 15:30:00,50.02,50.08,49.96,50.05,259800.0,26.7065,26.7386,26.6745,26.7225,259800.0
2014-12-01 15:40:00,50.04,50.09,49.99,50.09,505200.0,26.7172,26.7439,26.6905,26.7439,505200.0
2014-12-01 15:50:00,50.08,50.2,50.07,50.16,733400.0,26.7386,26.8026,26.7332,26.7813,733400.0
2014-12-02 09:30:00,50.29,51.0,50.21,50.9,757600.0,26.8507,27.2298,26.808,27.1764,757600.0
2014-12-02 09:40:00,50.91,50.94,50.18,50.21,247600.0,27.1817,27.1977,26.7919,26.808,247600.0
2014-12-02 09:50:00,50.2,50.59,49.77,50.59,526200.0,26.8026,27.0109,26.573,27.0109,526200.0
2014-12-02 10:00:00,50.6,51.15,50.57,51.13,501400.0,27.0162,27.3098,27.0002,27.2992,501400.0
2014-12-02 10:10:00,51.13,51.2,50.94,51.08,381500.0,27.2992,27.3365,27.1977,27.2725,381500.0
2014-12-02 10:20:00,51.07,51.29,51.03,51.21,215300.0,27.2671,27.3846,27.2458,27.3419,215300.0
2014-12-02 10:30:00,51.21,51.29,50.94,50.94,172800.0,27.3419,27.3846,27.1977,27.1977,172800.0
2014-12-02 10:40:00,50.93,51.15,50.92,51.12,172800.0,27.1924,27.3098,27.187,27.2938,172800.0
2014-12-02 10:50:00,51.14,51.5,51.11,51.46,333100.0,27.3045,27.4967,27.2885,27.4754,333100.0
2014-12-02 11:00:00,51.45,51.65,51.33,51.62,359700.0,27.47,27.5768,27.406,27.5608,359700.0
2014-12-02 11:10:00,51.63,51.63,51.2,51.3,268300.0,27.5661,27.5661,27.3365,27.3899,268300.0
2014-12-02 11:20:00,51.31,51.4,51.13,51.4,104300.0,27.3953,27.4433,27.2992,27.4433,104300.0
2014-12-02 11:30:00,51.4,51.4,50.9,50.99,224000.0,27.4433,27.4433,27.1764,27.2244,224000.0
2014-12-02 11:40:00,51.01,51.4,50.98,51.21,128600.0,27.2351,27.4433,27.2191,27.3419,128600.0
2014-12-02 11:50:00,51.23,51.34,51.1,51.17,85200.0,27.3526,27.4113,27.2832,27.3205,85200.0
2014-12-02 12:00:00,51.18,51.32,51.14,51.3,142900.0,27.3259,27.4006,27.3045,27.3899,142900.0
2014-12-02 12:10:00,51.3,51.56,51.21,51.39,153000.0,27.3899,27.5288,27.3419,27.438,153000.0
2014-12-02 12:20:00,51.41,51.44,51.21,51.32,121200.0,27.4487,27.4647,27.3419,27.4006,121200.0
2014-12-02 12:30:00,51.32,51.33,51.14,51.27,154500.0,27.4006,27.406,27.3045,27.3739,154500.0
2014-12-02 12:40:00,51.27,51.31,51.12,51.15,74600.0,27.3739,27.3953,27.2938,27.3098,74600.0
2014-12-02 12:50:00,51.15,51.27,51.09,51.17,61900.0,27.3098,27.3739,27.2778,27.3205,61900.0
2014-12-02 13:00:00,51.17,51.25,51.08,51.12,77800.0,27.3205,27.3632,27.2725,27.2938,77800.0
2014-12-02 13:10:00,51.12,51.15,51.04,51.08,67600.0,27.2938,27.3098,27.2511,27.2725,67600.0
2014-12-02 13:20:00,51.08,51.27,51.02,51.27,131600.0,27.2725,27.3739,27.2404,27.3739,131600.0
2014-12-02 13:30:00,51.27,51.29,51.09,51.27,52400.0,27.3739,27.3846,27.2778,27.3739,52400.0
2014-12-02 13:40:00,51.27,51.31,51.13,51.13,55100.0,27.3739,27.3953,27.2992,27.2992,55100.0
2014-12-02 13:50:00,51.12,51.13,50.89,50.91,91500.0,27.2938,27.2992,27.171,27.1817,91500.0
2014-12-02 14:00:00,50.91,51.04,50.85,50.86,110600.0,27.1817,27.2511,27.1497,27.155,110600.0
2014-12-02 14:10:00,50.86,50.91,50.69,50.71,112000.0,27.155,27.1817,27.0642,27.0749,112000.0
2014-12-02 14:20:00,50.71,50.9,50.7,50.87,77900.0,27.0749,27.1764,27.0696,27.1604,77900.0
2014-12-02 14:30:00,50.88,50.99,50.85,50.89,65600.0,27.1657,27.2244,27.1497,27.171,65600.0
2014-12-02 14:40:00,50.89,51.0,50.83,50.99,91400.0,27.171,27.2298,27.139,27.2244,91400.0
2014-12-02 14:50:00,50.99,51.04,50.93,50.94,89300.0,27.2244,27.2511,27.1924,27.1977,89300.0
2014-12-02 15:00:00,50.94,51.09,50.92,51.06,86500.0,27.1977,27.2778,27.187,27.2618,86500.0
2014-12-02 15:10:00,51.05,51.07,50.98,51.03,64000.0,27.2565,27.2671,27.2191,27.2458,64000.0
2014-12-02 15:20:00,51.03,51.04,50.92,50.94,166200.0,27.2458,27.2511,27.187,27.1977,166200.0
2014-12-02 15:30:00,50.93,51.01,50.92,50.96,157200.0,27.1924,27.2351,27.187,27.2084,157200.0
2014-12-02 15:40:00,50.96,50.98,50.81,50.82,375100.0,27.2084,27.2191,27.1283,27.1337,375100.0
2014-12-02 15:50:00,50.82,50.84,50.67,50.71,681500.0,27.1337,27.1443,27.0536,27.0749,681500.0
2014-12-03 09:30:00,50.42,50.98,50.13,50.88,328600.0,26.9201,27.2191,26.7653,27.1657,328600.0
2014-12-03 09:40:00,50.9,51.27,50.9,51.14,114400.0,27.1764,27.3739,27.1764,27.3045,114400.0
2014-12-03 09:50:00,51.13,51.22,50.99,51.2,119000.0,27.2992,27.3472,27.2244,27.3365,119000.0
2014-12-03 10:00:00,51.2,51.25,50.97,51.09,155800.0,27.3365,27.3632,27.2137,27.2778,155800.0
2014-12-03 10:10:00,51.13,51.27,51.0,51.01,219200.0,27.2992,27.3739,27.2298,27.2351,219200.0
2014-12-03 10:20:00,51.06,51.21,50.95,51.18,111500.0,27.2618,27.3419,27.2031,27.3259,111500.0
2014-12-03 10:30:00,51.17,51.21,51.01,51.12,219300.0,27.3205,27.3419,27.2351,27.2938,219300.0
2014-12-03 10:40:00,51.12,51.21,50.96,51.16,89900.0,27.2938,27.3419,27.2084,27.3152,89900.0
2014-12-03 10:50:00,51.15,51.18,51.01,51.1,160600.0,27.3098,27.3259,27.2351,27.2832,160600.0
2014-12-03 11:00:00,51.1,51.22,51.01,51.19,117000.0,27.2832,27.3472,27.2351,27.3312,117000.0
2014-12-03 11:10:00,51.2,51.27,51.0,51.08,248900.0,27.3365,27.3739,27.2298,27.2725,248900.0
2014-12-03 11:20:00,51.06,51.16,50.84,51.06,159000.0,27.2618,27.3152,27.1443,27.2618,159000.0
2014-12-03 11:30:00,51.06,51.19,50.96,51.16,112300.0,27.2618,27.3312,27.2084,27.3152,112300.0
2014-12-03 11:40:00,51.16,51.21,50.95,51.04,108900.0,27.3152,27.3419,27.2031,27.2511,108900.0
2014-12-03 11:50:00,51.04,51.17,51.04,51.09,119500.0,27.2511,27.3205,27.2511,27.2778,119500.0
2014-12-03 12:00:00,51.09,51.18,51.08,51.15,91500.0,27.2778,27.3259,27.2725,27.3098,91500.0
2014-12-03 12:10:00,51.15,51.15,51.0,51.01,131700.0,27.3098,27.3098,27.2298,27.2351,131700.0
2014-12-03 12:20:00,51.0,51.16,50.96,51.14,101100.0,27.2298,27.3152,27.2084,27.3045,101100.0
2014-12-03 12:30:00,51.12,51.23,51.0,51.11,130500.0,27.2938,27.3526,27.2298,27.2885,130500.0
2014-12-03 12:40:00,51.11,51.34,51.11,51.27,92400.0,27.2885,27.4113,27.2885,27.3739,92400.0
2014-12-03 12:50:00,51.25,51.34,51.18,51.34,57000.0,27.3632,27.4113,27.3259,27.4113,57000.0
2014-12-03 13:00:00,51.34,51.47,51.27,51.39,147400.0,27.4113,27.4807,27.3739,27.438,147400.0
2014-12-03 13:10:00,51.39,51.4,51.19,51.24,58800.0,27.438,27.4433,27.3312,27.3579,58800.0
2014-12-03 13:20:00,51.24,51.29,51.23,51.26,30200.0,27.3579,27.3846,27.3526,27.3686,30200.0
2014-12-03 13:30:00,51.24,51.29,51.19,51.21,33800.0,27.3579,27.3846,27.3312,27.3419,33800.0
2014-12-03 13:40:00,51.22,51.23,51.06,51.1,62800.0,27.3472,27.3526,27.2618,27.2832,62800.0
2014-12-03 13:50:00,51.1,51.12,50.95,51.03,40900.0,27.2832,27.2938,27.2031,27.2458,40900.0
2014-12-03 14:00:00,51.03,51.13,50.91,51.1,69900.0,27.2458,27.2992,27.1817,27.2832,69900.0
2014-12-03 14:10:00,51.08,51.13,50.99,51.02,47400.0,27.2725,27.2992,27.2244,27.2404,47400.0
2014-12-03 14:20:00,51.03,51.11,50.98,51.07,87000.0,27.2458,27.2885,27.2191,27.2671,87000.0
2014-12-03 14:30:00,51.06,51.11,51.0,51.03,62100.0,27.2618,27.2885,27.2298,27.2458,62100.0
2014-12-03 14:40:00,51.03,51.03,50.92,50.94,167900.0,27.2458,27.2458,27.187,27.1977,167900.0
2014-12-03 14:50:00,50.94,51.02,50.94,51.02,81000.0,27.1977,27.2404,27.1977,27.2404,81000.0
2014-12-03 15:00:00,51.01,51.03,50.98,51.02,89600.0,27.2351,27.2458,27.2191,27.2404,89600.0
2014-12-03 15:10:00,51.01,51.18,50.99,51.17,125300.0,27.2351,27.3259,27.2244,27.3205,125300.0
2014-12-03 15:20:00,51.18,51.2,51.13,51.16,114900.0,27.3259,27.3365,27.2992,27.3152,114900.0
2014-12-03 15:30:00,51.17,51.31,51.16,51.24,188600.0,27.3205,27.3953,27.3152,27.3579,188600.0
2014-12-03 15:40:00,51.25,51.31,51.15,51.16,156900.0,27.3632,27.3953,27.3098,27.3152,156900.0
2014-12-03 15:50:00,51.16,51.21,51.09,51.1,347600.0,27.3152,27.3419,27.2778,27.2832,347600.0
2014-12-04 09:30:00,50.78,51.1,50.77,51.05,133400.0,27.1123,27.2832,27.107,27.2565,133400.0
2014-12-04 09:40:00,51.06,51.22,50.87,51.08,94600.0,27.2618,27.3472,27.1604,27.2725,94600.0
2014-12-04 09:50:00,51.07,51.38,51.0,51.31,170300.0,27.2671,27.4326,27.2298,27.3953,170300.0
2014-12-04 10:00:00,51.32,51.49,51.18,51.21,119500.0,27.4006,27.4914,27.3259,27.3419,119500.0
2014-12-04 10:10:00,51.21,51.24,51.12,51.2,148800.0,27.3419,27.3579,27.2938,27.3365,148800.0
2014-12-04 10:20:00,51.21,51.24,51.12,51.13,194500.0,27.3419,27.3579,27.2938,27.2992,194500.0
2014-12-04 10:30:00,51.12,51.13,50.98,51.08,207300.0,27.2938,27.2992,27.2191,27.2725,207300.0
2014-12-04 10:40:00,51.09,51.13,50.83,50.94,267100.0,27.2778,27.2992,27.139,27.1977,267100.0
2014-12-04 10:50:00,50.95,51.09,50.94,51.02,130100.0,27.2031,27.2778,27.1977,27.2404,130100.0
2014-12-04 11:00:00,51.02,51.14,50.95,51.13,104400.0,27.2404,27.3045,27.2031,27.2992,104400.0
2014-12-04 11:10:00,51.12,51.13,51.02,51.12,89700.0,27.2938,27.2992,27.2404,27.2938,89700.0
2014-12-04 11:20:00,51.11,51.16,50.98,51.0,206000.0,27.2885,27.3152,27.2191,27.2298,206000.0
2014-12-04 11:30:00,51.0,51.21,50.99,51.16,110200.0,27.2298,27.3419,27.2244,27.3152,110200.0
2014-12-04 11:40:00,51.15,51.32,51.11,51.3,72900.0,27.3098,27.4006,27.2885,27.3899,72900.0
2014-12-04 11:50:00,51.31,51.36,51.28,51.33,74000.0,27.3953,27.422,27.3793,27.406,74000.0
2014-12-04 12:00:00,51.32,51.35,51.28,51.32,79200.0,27.4006,27.4166,27.3793,27.4006,79200.0
2014-12-04 12:10:00,51.31,51.36,51.28,51.3,55900.0,27.3953,27.422,27.3793,27.3899,55900.0
2014-12-04 12:20:00,51.3,51.34,51.28,51.32,50200.0,27.3899,27.4113,27.3793,27.4006,50200.0
2014-12-04 12:30:00,51.32,51.65,51.32,51.33,117800.0,27.4006,27.5768,27.4006,27.406,117800.0
2014-12-04 12:40:00,51.32,51.38,51.28,51.3,38000.0,27.4006,27.4326,27.3793,27.3899,38000.0
2014-12-04 12:50:00,51.31,51.41,51.28,51.33,55500.0,27.3953,27.4487,27.3793,27.406,55500.0
2014-12-04 13:00:00,51.32,51.54,51.29,51.45,119500.0,27.4006,27.5181,27.3846,27.47,119500.0
2014-12-04 13:10:00,51.45,51.46,51.32,51.32,59500.0,27.47,27.4754,27.4006,27.4006,59500.0
2014-12-04 13:20:00,51.32,51.49,51.31,51.46,39200.0,27.4006,27.4914,27.3953,27.4754,39200.0
2014-12-04 13:30:00,51.46,51.48,51.3,51.36,93000.0,27.4754,27.486,27.3899,27.422,93000.0
2014-12-04 13:40:00,51.36,51.45,51.31,51.38,70300.0,27.422,27.47,27.3953,27.4326,70300.0
2014-12-04 13:50:00,51.37,51.42,51.31,51.35,32400.0,27.4273,27.454,27.3953,27.4166,32400.0
2014-12-04 14:00:00,51.34,51.35,51.22,51.22,71900.0,27.4113,27.4166,27.3472,27.3472,71900.0
2014-12-04 14:10:00,51.22,51.31,51.22,51.29,73800.0,27.3472,27.3953,27.3472,27.3846,73800.0
2014-12-04 14:20:00,51.29,51.32,51.23,51.24,76200.0,27.3846,27.4006,27.3526,27.3579,76200.0
2014-12-04 14:30:00,51.25,51.27,51.17,51.23,71700.0,27.3632,27.3739,27.3205,27.3526,71700.0
2014-12-04 14:40:00,51.24,51.26,51.2,51.2,62200.0,27.3579,27.3686,27.3365,27.3365,62200.0
2014-12-04 14:50:00,51.21,51.21,51.15,51.18,85800.0,27.3419,27.3419,27.3098,27.3259,85800.0
2014-12-04 15:00:00,51.18,51.22,51.09,51.1,172800.0,27.3259,27.3472,27.2778,27.2832,172800.0
2014-12-04 15:10:00,51.1,51.14,51.04,51.05,113600.0,27.2832,27.3045,27.2511,27.2565,113600.0
2014-12-04 15:20:00,51.06,51.06,50.92,51.0,153100.0,27.2618,27.2618,27.187,27.2298,153100.0
2014-12-04 15:30:00,51.01,51.12,50.97,51.1,233800.0,27.2351,27.2938,27.2137,27.2832,233800.0
2014-12-04 15:40:00,51.09,51.13,51.08,51.11,271500.0,27.2778,27.2992,27.2725,27.2885,271500.0
2014-12-04 15:50:00,51.11,51.16,51.05,51.12,584900.0,27.2885,27.3152,27.2565,27.2938,584900.0
2014-12-05 09:30:00,50.92,51.26,50.88,50.88,104200.0,27.187,27.3686,27.1657,27.1657,104200.0
2014-12-05 09:40:00,50.88,50.88,50.64,50.81,69200.0,27.1657,27.1657,27.0376,27.1283,69200.0
2014-12-05 09:50:00,50.81,51.04,50.8,50.96,56100.0,27.1283,27.2511,27.123,27.2084,56100.0
2014-12-05 10:00:00,50.97,50.97,50.47,50.5,123300.0,27.2137,27.2137,26.9468,26.9628,123300.0
2014-12-05 10:10:00,50.5,50.65,50.42,50.55,96400.0,26.9628,27.0429,26.9201,26.9895,96400.0
2014-12-05 10:20:00,50.52,50.58,50.4,50.53,41200.0,26.9735,27.0055,26.9094,26.9788,41200.0
2014-12-05 10:30:00,50.54,50.56,50.45,50.48,76100.0,26.9842,26.9948,26.9361,26.9521,76100.0
2014-12-05 10:40:00,50.48,50.53,50.37,50.38,68400.0,26.9521,26.9788,26.8934,26.8987,68400.0
2014-12-05 10:50:00,50.38,50.43,50.25,50.25,51100.0,26.8987,26.9254,26.8293,26.8293,51100.0
2014-12-05 11:00:00,50.26,50.37,50.25,50.29,95400.0,26.8347,26.8934,26.8293,26.8507,95400.0
2014-12-05 11:10:00,50.29,50.46,50.25,50.42,56600.0,26.8507,26.9414,26.8293,26.9201,56600.0
2014-12-05 11:20:00,50.43,50.43,50.35,50.43,112100.0,26.9254,26.9254,26.8827,26.9254,112100.0
2014-12-05 11:30:00,50.42,50.42,50.29,50.33,86100.0,26.9201,26.9201,26.8507,26.872,86100.0
2014-12-05 11:40:00,50.31,50.38,50.28,50.31,120200.0,26.8614,26.8987,26.8453,26.8614,120200.0
2014-12-05 11:50:00,50.31,50.5,50.3,50.3,104700.0,26.8614,26.9628,26.856,26.856,104700.0
2014-12-05 12:00:00,50.31,50.33,50.25,50.3,70800.0,26.8614,26.872,26.8293,26.856,70800.0
2014-12-05 12:10:00,50.3,50.43,50.28,50.42,65300.0,26.856,26.9254,26.8453,26.9201,65300.0
2014-12-05 12:20:00,50.41,50.42,50.31,50.34,48600.0,26.9148,26.9201,26.8614,26.8774,48600.0
2014-12-05 12:30:00,50.35,50.42,50.31,50.42,75200.0,26.8827,26.9201,26.8614,26.9201,75200.0
2014-12-05 12:40:00,50.42,50.49,50.4,50.45,117400.0,26.9201,26.9575,26.9094,26.9361,117400.0
2014-12-05 12:50:00,50.46,50.51,50.38,50.45,59500.0,26.9414,26.9681,26.8987,26.9361,59500.0
2014-12-05 13:00:00,50.45,50.57,50.42,50.53,74500.0,26.9361,27.0002,26.9201,26.9788,74500.0
2014-12-05 13:10:00,50.53,50.58,50.43,50.49,66200.0,26.9788,27.0055,26.9254,26.9575,66200.0
2014-12-05 13:20:00,50.49,50.51,50.3,50.32,44100.0,26.9575,26.9681,26.856,26.8667,44100.0
2014-12-05 13:30:00,50.34,50.44,50.32,50.41,36000.0,26.8774,26.9308,26.8667,26.9148,36000.0
2014-12-05 13:40:00,50.41,50.42,50.3,50.35,50000.0,26.9148,26.9201,26.856,26.8827,50000.0
2014-12-05 13:50:00,50.35,50.37,50.29,50.37,65300.0,26.8827,26.8934,26.8507,26.8934,65300.0
2014-12-05 14:00:00,50.36,50.39,50.33,50.37,58500.0,26.8881,26.9041,26.872,26.8934,58500.0
2014-12-05 14:10:00,50.37,50.46,50.35,50.36,65200.0,26.8934,26.9414,26.8827,26.8881,65200.0
2014-12-05 14:20:00,50.35,50.45,50.31,50.35,109000.0,26.8827,26.9361,26.8614,26.8827,109000.0
2014-12-05 14:30:00,50.34,50.4,50.26,50.34,81100.0,26.8774,26.9094,26.8347,26.8774,81100.0
2014-12-05 14:40:00,50.34,50.37,50.3,50.31,86300.0,26.8774,26.8934,26.856,26.8614,86300.0
2014-12-05 14:50:00,50.3,50.32,50.2,50.2,195900.0,26.856,26.8667,26.8026,26.8026,195900.0
2014-12-05 15:00:00,50.2,50.24,50.15,50.16,170500.0,26.8026,26.824,26.7759,26.7813,170500.0
2014-12-05 15:10:00,50.15,50.22,50.15,50.21,82600.0,26.7759,26.8133,26.7759,26.808,82600.0
2014-12-05 15:20:00,50.2,50.23,50.12,50.16,137300.0,26.8026,26.8186,26.7599,26.7813,137300.0
2014-12-05 15:30:00,50.15,50.16,50.0,50.04,234400.0,26.7759,26.7813,26.6958,26.7172,234400.0
2014-12-05 15:40:00,50.04,50.08,49.96,49.96,184600.0,26.7172,26.7386,26.6745,26.6745,184600.0
2014-12-05 15:50:00,49.97,50.05,49.96,50.05,297200.0,26.6798,26.7225,26.6745,26.7225,297200.0
2014-12-08 09:30:00,49.35,49.77,49.28,49.37,233200.0,26.3488,26.573,26.3114,26.3595,233200.0
2014-12-08 09:40:00,49.34,49.45,49.03,49.09,196100.0,26.3435,26.4022,26.1779,26.21,196100.0
2014-12-08 09:50:00,49.1,49.12,48.46,48.55,362400.0,26.2153,26.226,25.8736,25.9217,362400.0
2014-12-08 10:00:00,48.53,48.71,48.4,48.42,325600.0,25.911,26.0071,25.8416,25.8523,325600.0
2014-12-08 10:10:00,48.41,48.7,48.41,48.7,171700.0,25.8469,26.0018,25.8469,26.0018,171700.0
2014-12-08 10:20:00,48.7,48.71,48.5,48.54,382300.0,26.0018,26.0071,25.895,25.9163,382300.0
2014-12-08 10:30:00,48.53,48.6,48.37,48.37,410800.0,25.911,25.9484,25.8256,25.8256,410800.0
2014-12-08 10:40:00,48.37,48.38,48.05,48.15,211700.0,25.8256,25.8309,25.6547,25.7081,211700.0
2014-12-08 10:50:00,48.15,48.26,47.81,47.81,475400.0,25.7081,25.7668,25.5266,25.5266,475400.0
2014-12-08 11:00:00,47.82,47.9,47.66,47.66,439000.0,25.5319,25.5746,25.4465,25.4465,439000.0
2014-12-08 11:10:00,47.67,47.75,47.49,47.64,328800.0,25.4518,25.4945,25.3557,25.4358,328800.0
2014-12-08 11:20:00,47.64,47.68,47.58,47.59,221400.0,25.4358,25.4572,25.4038,25.4091,221400.0
2014-12-08 11:30:00,47.58,47.59,47.32,47.37,543600.0,25.4038,25.4091,25.2649,25.2916,543600.0
2014-12-08 11:40:00,47.37,47.73,47.28,47.7,745800.0,25.2916,25.4839,25.2436,25.4678,745800.0
2014-12-08 11:50:00,47.7,47.74,47.44,47.63,309500.0,25.4678,25.4892,25.329,25.4305,309500.0
2014-12-08 12:00:00,47.63,47.97,47.53,47.96,414000.0,25.4305,25.612,25.3771,25.6067,414000.0
2014-12-08 12:10:00,47.96,47.97,47.57,47.6,415300.0,25.6067,25.612,25.3984,25.4144,415300.0
2014-12-08 12:20:00,47.6,47.69,47.52,47.54,183700.0,25.4144,25.4625,25.3717,25.3824,183700.0
2014-12-08 12:30:00,47.52,47.59,47.47,47.5,109600.0,25.3717,25.4091,25.345,25.3611,109600.0
2014-12-08 12:40:00,47.5,47.76,47.49,47.68,223900.0,25.3611,25.4999,25.3557,25.4572,223900.0
2014-12-08 12:50:00,47.67,47.73,47.43,47.43,104700.0,25.4518,25.4839,25.3237,25.3237,104700.0
2014-12-08 13:00:00,47.43,47.45,47.33,47.38,134900.0,25.3237,25.3344,25.2703,25.297,134900.0
2014-12-08 13:10:00,47.38,47.39,47.09,47.12,183000.0,25.297,25.3023,25.1421,25.1582,183000.0
2014-12-08 13:20:00,47.1,47.11,46.78,46.79,243800.0,25.1475,25.1528,24.9766,24.982,243800.0
2014-12-08 13:30:00,46.8,46.8,46.57,46.67,305000.0,24.9873,24.9873,24.8645,24.9179,305000.0
2014-12-08 13:40:00,46.68,46.7,46.49,46.6,245600.0,24.9232,24.9339,24.8218,24.8805,245600.0
2014-12-08 13:50:00,46.61,46.95,46.5,46.89,454900.0,24.8859,25.0674,24.8271,25.0354,454900.0
2014-12-08 14:00:00,46.91,46.95,46.61,46.79,405300.0,25.046,25.0674,24.8859,24.982,405300.0
2014-12-08 14:10:00,46.79,46.79,46.58,46.58,160900.0,24.982,24.982,24.8698,24.8698,160900.0
2014-12-08 14:20:00,46.58,46.6,46.39,46.41,245100.0,24.8698,24.8805,24.7684,24.7791,245100.0
2014-12-08 14:30:00,46.4,46.48,46.37,46.41,339000.0,24.7737,24.8165,24.7577,24.7791,339000.0
2014-12-08 14:40:00,46.42,46.71,46.37,46.71,482600.0,24.7844,24.9393,24.7577,24.9393,482600.0
2014-12-08 14:50:00,46.7,46.84,46.59,46.67,415400.0,24.9339,25.0087,24.8752,24.9179,415400.0
2014-12-08 15:00:00,46.67,46.76,46.55,46.61,322800.0,24.9179,24.966,24.8538,24.8859,322800.0
2014-12-08 15:10:00,46.62,46.86,46.56,46.56,569500.0,24.8912,25.0193,24.8592,24.8592,569500.0
2014-12-08 15:20:00,46.57,46.67,46.44,46.52,514000.0,24.8645,24.9179,24.7951,24.8378,514000.0
2014-12-08 15:30:00,46.52,46.52,46.43,46.48,476100.0,24.8378,24.8378,24.7898,24.8165,476100.0
2014-12-08 15:40:00,46.47,46.63,46.44,46.6,800300.0,24.8111,24.8965,24.7951,24.8805,800300.0
2014-12-08 15:50:00,46.59,46.72,46.54,46.69,1446500.0,24.8752,24.9446,24.8485,24.9286,1446500.0
2014-12-09 09:30:00,46.55,46.55,45.66,45.75,423600.0,24.8538,24.8538,24.3786,24.4267,423600.0
2014-12-09 09:40:00,45.69,46.48,45.62,46.46,410300.0,24.3947,24.8165,24.3573,24.8058,410300.0
2014-12-09 09:50:00,46.45,46.97,46.45,46.96,358800.0,24.8004,25.0781,24.8004,25.0727,358800.0
2014-12-09 10:00:00,46.96,47.39,46.92,47.19,401000.0,25.0727,25.3023,25.0514,25.1955,401000.0
2014-12-09 10:10:00,47.22,47.25,46.85,46.88,339100.0,25.2116,25.2276,25.014,25.03,339100.0
2014-12-09 10:20:00,46.86,46.89,46.56,46.59,392700.0,25.0193,25.0354,24.8592,24.8752,392700.0
2014-12-09 10:30:00,46.59,46.74,46.54,46.67,267100.0,24.8752,24.9553,24.8485,24.9179,267100.0
2014-12-09 10:40:00,46.69,46.92,46.63,46.9,203400.0,24.9286,25.0514,24.8965,25.0407,203400.0
2014-12-09 10:50:00,46.91,47.24,46.9,46.96,226000.0,25.046,25.2222,25.0407,25.0727,226000.0
2014-12-09 11:00:00,46.97,47.05,46.82,47.02,123700.0,25.0781,25.1208,24.998,25.1048,123700.0
2014-12-09 11:10:00,47.02,47.09,46.95,47.01,137000.0,25.1048,25.1421,25.0674,25.0994,137000.0
2014-12-09 11:20:00,47.0,47.03,46.86,46.86,149000.0,25.0941,25.1101,25.0193,25.0193,149000.0
2014-12-09 11:30:00,46.87,46.95,46.76,46.78,348900.0,25.0247,25.0674,24.966,24.9766,348900.0
2014-12-09 11:40:00,46.77,46.87,46.71,46.85,99000.0,24.9713,25.0247,24.9393,25.014,99000.0
2014-12-09 11:50:00,46.85,47.03,46.84,46.93,99800.0,25.014,25.1101,25.0087,25.0567,99800.0
2014-12-09 12:00:00,46.93,47.13,46.93,47.02,148700.0,25.0567,25.1635,25.0567,25.1048,148700.0
2014-12-09 12:10:00,47.01,47.02,46.89,46.99,147500.0,25.0994,25.1048,25.0354,25.0888,147500.0
2014-12-09 12:20:00,47.0,47.12,46.97,47.04,92000.0,25.0941,25.1582,25.0781,25.1155,92000.0
2014-12-09 12:30:00,47.03,47.24,46.97,47.23,218100.0,25.1101,25.2222,25.0781,25.2169,218100.0
2014-12-09 12:40:00,47.23,47.35,47.13,47.2,249700.0,25.2169,25.281,25.1635,25.2009,249700.0
2014-12-09 12:50:00,47.2,47.21,47.04,47.12,93400.0,25.2009,25.2062,25.1155,25.1582,93400.0
2014-12-09 13:00:00,47.11,47.13,46.89,47.08,188100.0,25.1528,25.1635,25.0354,25.1368,188100.0
2014-12-09 13:10:00,47.08,47.22,47.07,47.11,106700.0,25.1368,25.2116,25.1315,25.1528,106700.0
2014-12-09 13:20:00,47.11,47.12,47.02,47.03,175100.0,25.1528,25.1582,25.1048,25.1101,175100.0
2014-12-09 13:30:00,47.03,47.12,47.01,47.05,128800.0,25.1101,25.1582,25.0994,25.1208,128800.0
2014-12-09 13:40:00,47.04,47.05,46.75,46.77,198900.0,25.1155,25.1208,24.9606,24.9713,198900.0
2014-12-09 13:50:00,46.78,46.85,46.73,46.84,158700.0,24.9766,25.014,24.9499,25.0087,158700.0
2014-12-09 14:00:00,46.84,46.84,46.73,46.79,204000.0,25.0087,25.0087,24.9499,24.982,204000.0
2014-12-09 14:10:00,46.79,47.07,46.79,46.96,208600.0,24.982,25.1315,24.982,25.0727,208600.0
2014-12-09 14:20:00,46.96,47.03,46.79,47.03,195500.0,25.0727,25.1101,24.982,25.1101,195500.0
2014-12-09 14:30:00,47.03,47.06,46.89,47.03,162600.0,25.1101,25.1261,25.0354,25.1101,162600.0
2014-12-09 14:40:00,47.03,47.2,47.01,47.08,145000.0,25.1101,25.2009,25.0994,25.1368,145000.0
2014-12-09 14:50:00,47.08,47.12,46.99,47.11,174600.0,25.1368,25.1582,25.0888,25.1528,174600.0
2014-12-09 15:00:00,47.11,47.19,47.06,47.08,184900.0,25.1528,25.1955,25.1261,25.1368,184900.0
2014-12-09 15:10:00,47.09,47.24,47.04,47.23,178100.0,25.1421,25.2222,25.1155,25.2169,178100.0
2014-12-09 15:20:00,47.22,47.23,47.09,47.1,204200.0,25.2116,25.2169,25.1421,25.1475,204200.0
2014-12-09 15:30:00,47.09,47.17,47.07,47.17,262300.0,25.1421,25.1849,25.1315,25.1849,262300.0
2014-12-09 15:40:00,47.16,47.17,47.08,47.1,488100.0,25.1795,25.1849,25.1368,25.1475,488100.0
2014-12-09 15:50:00,47.1,47.37,47.08,47.22,1068500.0,25.1475,25.2916,25.1368,25.2116,1068500.0
2014-12-10 09:30:00,46.08,46.19,45.4,45.4,271400.0,24.9164,24.9759,24.5487,24.5487,271400.0
2014-12-10 09:40:00,45.41,45.63,45.4,45.46,208400.0,24.5541,24.6731,24.5487,24.5812,208400.0
2014-12-10 09:50:00,45.45,45.51,45.16,45.43,310500.0,24.5758,24.6082,24.4189,24.5649,310500.0
2014-12-10 10:00:00,45.4,45.4,45.01,45.05,1257200.0,24.5487,24.5487,24.3378,24.3595,1257200.0
2014-12-10 10:10:00,45.07,45.39,44.94,45.32,296900.0,24.3703,24.5433,24.3,24.5055,296900.0
2014-12-10 10:20:00,45.34,45.54,45.29,45.47,215500.0,24.5163,24.6244,24.4892,24.5866,215500.0
2014-12-10 10:30:00,45.48,45.48,45.05,45.11,293300.0,24.592,24.592,24.3595,24.3919,293300.0
2014-12-10 10:40:00,45.1,45.22,45.06,45.11,293000.0,24.3865,24.4514,24.3649,24.3919,293000.0
2014-12-10 10:50:00,45.11,45.16,45.02,45.09,474600.0,24.3919,24.4189,24.3432,24.3811,474600.0
2014-12-10 11:00:00,45.09,45.11,44.73,44.73,353900.0,24.3811,24.3919,24.1864,24.1864,353900.0
2014-12-10 11:10:00,44.74,44.88,44.71,44.79,172800.0,24.1918,24.2675,24.1756,24.2189,172800.0
2014-12-10 11:20:00,44.8,45.01,44.71,44.85,282800.0,24.2243,24.3378,24.1756,24.2513,282800.0
2014-12-10 11:30:00,44.84,44.91,44.78,44.88,526100.0,24.2459,24.2838,24.2135,24.2675,526100.0
2014-12-10 11:40:00,44.88,45.05,44.76,45.01,209000.0,24.2675,24.3595,24.2027,24.3378,209000.0
2014-12-10 11:50:00,45.01,45.03,44.7,44.76,160200.0,24.3378,24.3487,24.1702,24.2027,160200.0
2014-12-10 12:00:00,44.75,44.8,44.52,44.53,160200.0,24.1972,24.2243,24.0729,24.0783,160200.0
2014-12-10 12:10:00,44.53,44.74,44.44,44.73,256100.0,24.0783,24.1918,24.0296,24.1864,256100.0
2014-12-10 12:20:00,44.72,44.84,44.67,44.78,173700.0,24.181,24.2459,24.154,24.2135,173700.0
2014-12-10 12:30:00,44.77,44.83,44.68,44.75,275300.0,24.2081,24.2405,24.1594,24.1972,275300.0
2014-12-10 12:40:00,44.78,45.02,44.73,45.0,259600.0,24.2135,24.3432,24.1864,24.3324,259600.0
2014-12-10 12:50:00,45.0,45.14,44.81,44.84,179500.0,24.3324,24.4081,24.2297,24.2459,179500.0
2014-12-10 13:00:00,44.83,44.92,44.76,44.88,237200.0,24.2405,24.2892,24.2027,24.2675,237200.0
2014-12-10 13:10:00,44.86,44.92,44.8,44.91,181700.0,24.2567,24.2892,24.2243,24.2838,181700.0
2014-12-10 13:20:00,44.91,45.0,44.84,44.95,245200.0,24.2838,24.3324,24.2459,24.3054,245200.0
2014-12-10 13:30:00,44.97,45.04,44.91,44.93,317700.0,24.3162,24.3541,24.2838,24.2946,317700.0
2014-12-10 13:40:00,44.94,45.03,44.81,44.82,274800.0,24.3,24.3487,24.2297,24.2351,274800.0
2014-12-10 13:50:00,44.81,44.92,44.77,44.84,270600.0,24.2297,24.2892,24.2081,24.2459,270600.0
2014-12-10 14:00:00,44.85,44.86,44.75,44.75,195600.0,24.2513,24.2567,24.1972,24.1972,195600.0
2014-12-10 14:10:00,44.75,44.76,44.65,44.7,225700.0,24.1972,24.2027,24.1432,24.1702,225700.0
2014-12-10 14:20:00,44.7,44.92,44.65,44.8,247600.0,24.1702,24.2892,24.1432,24.2243,247600.0
2014-12-10 14:30:00,44.8,44.83,44.61,44.65,536500.0,24.2243,24.2405,24.1215,24.1432,536500.0
2014-12-10 14:40:00,44.65,44.84,44.64,44.81,167300.0,24.1432,24.2459,24.1378,24.2297,167300.0
2014-12-10 14:50:00,44.84,44.84,44.5,44.62,330800.0,24.2459,24.2459,24.0621,24.127,330800.0
2014-12-10 15:00:00,44.62,44.63,44.33,44.43,492300.0,24.127,24.1324,23.9701,24.0242,492300.0
2014-12-10 15:10:00,44.44,45.09,44.42,45.06,698400.0,24.0296,24.3811,24.0188,24.3649,698400.0
2014-12-10 15:20:00,45.07,45.31,44.98,45.05,506500.0,24.3703,24.5001,24.3216,24.3595,506500.0
2014-12-10 15:30:00,45.05,45.07,44.82,44.96,437900.0,24.3595,24.3703,24.2351,24.3108,437900.0
2014-12-10 15:40:00,44.96,45.0,44.65,44.67,944300.0,24.3108,24.3324,24.1432,24.154,944300.0
2014-12-10 15:50:00,44.66,44.8,44.59,44.72,1496700.0,24.1486,24.2243,24.1107,24.181,1496700.0
2014-12-11 09:30:00,44.83,45.19,44.62,45.12,356500.0,24.2405,24.4352,24.127,24.3973,356500.0
2014-12-11 09:40:00,45.12,45.34,44.98,45.06,340900.0,24.3973,24.5163,24.3216,24.3649,340900.0
2014-12-11 09:50:00,45.08,45.17,44.89,44.89,263100.0,24.3757,24.4244,24.273,24.273,263100.0
2014-12-11 10:00:00,44.9,45.05,44.85,45.0,446600.0,24.2784,24.3595,24.2513,24.3324,446600.0
2014-12-11 10:10:00,45.0,45.26,44.84,45.0,260400.0,24.3324,24.473,24.2459,24.3324,260400.0
2014-12-11 10:20:00,45.0,45.42,44.96,45.42,306800.0,24.3324,24.5595,24.3108,24.5595,306800.0
2014-12-11 10:30:00,45.42,45.84,45.41,45.81,304700.0,24.5595,24.7866,24.5541,24.7704,304700.0
2014-12-11 10:40:00,45.82,45.82,45.48,45.57,239600.0,24.7758,24.7758,24.592,24.6406,239600.0
2014-12-11 10:50:00,45.58,45.72,45.38,45.38,188400.0,24.646,24.7217,24.5379,24.5379,188400.0
2014-12-11 11:00:00,45.38,45.54,45.3,45.37,169400.0,24.5379,24.6244,24.4946,24.5325,169400.0
2014-12-11 11:10:00,45.37,45.54,45.35,45.51,145100.0,24.5325,24.6244,24.5217,24.6082,145100.0
2014-12-11 11:20:00,45.52,45.62,45.46,45.5,126600.0,24.6136,24.6677,24.5812,24.6028,126600.0
2014-12-11 11:30:00,45.5,45.65,45.5,45.58,152100.0,24.6028,24.6839,24.6028,24.646,152100.0
2014-12-11 11:40:00,45.58,45.66,45.4,45.47,102800.0,24.646,24.6893,24.5487,24.5866,102800.0
2014-12-11 11:50:00,45.47,45.6,45.45,45.56,116200.0,24.5866,24.6569,24.5758,24.6352,116200.0
2014-12-11 12:00:00,45.55,45.56,45.42,45.46,136500.0,24.6298,24.6352,24.5595,24.5812,136500.0
2014-12-11 12:10:00,45.46,45.5,45.43,45.45,307700.0,24.5812,24.6028,24.5649,24.5758,307700.0
2014-12-11 12:20:00,45.46,45.56,45.44,45.49,151300.0,24.5812,24.6352,24.5703,24.5974,151300.0
2014-12-11 12:30:00,45.49,45.51,45.43,45.48,277800.0,24.5974,24.6082,24.5649,24.592,277800.0
2014-12-11 12:40:00,45.48,45.55,45.42,45.47,226500.0,24.592,24.6298,24.5595,24.5866,226500.0
2014-12-11 12:50:00,45.47,45.5,45.39,45.43,165600.0,24.5866,24.6028,24.5433,24.5649,165600.0
2014-12-11 13:00:00,45.44,45.49,45.4,45.47,177300.0,24.5703,24.5974,24.5487,24.5866,177300.0
2014-12-11 13:10:00,45.47,45.52,45.39,45.52,202000.0,24.5866,24.6136,24.5433,24.6136,202000.0
2014-12-11 13:20:00,45.51,45.57,45.33,45.34,104800.0,24.6082,24.6406,24.5109,24.5163,104800.0
2014-12-11 13:30:00,45.33,45.37,45.21,45.26,123400.0,24.5109,24.5325,24.446,24.473,123400.0
2014-12-11 13:40:00,45.26,45.31,45.24,45.31,148300.0,24.473,24.5001,24.4622,24.5001,148300.0
2014-12-11 13:50:00,45.3,45.32,44.96,44.96,315200.0,24.4946,24.5055,24.3108,24.3108,315200.0
2014-12-11 14:00:00,44.95,45.12,44.91,44.96,615200.0,24.3054,24.3973,24.2838,24.3108,615200.0
2014-12-11 14:10:00,44.95,44.95,44.74,44.83,367000.0,24.3054,24.3054,24.1918,24.2405,367000.0
2014-12-11 14:20:00,44.82,44.92,44.64,44.66,266000.0,24.2351,24.2892,24.1378,24.1486,266000.0
2014-12-11 14:30:00,44.65,44.78,44.58,44.65,390300.0,24.1432,24.2135,24.1053,24.1432,390300.0
2014-12-11 14:40:00,44.65,44.76,44.45,44.47,161200.0,24.1432,24.2027,24.035,24.0458,161200.0
2014-12-11 14:50:00,44.46,44.51,44.36,44.45,222900.0,24.0404,24.0675,23.9864,24.035,222900.0
2014-12-11 15:00:00,44.45,44.5,44.4,44.41,455700.0,24.035,24.0621,24.008,24.0134,455700.0
2014-12-11 15:10:00,44.4,44.42,44.33,44.4,715800.0,24.008,24.0188,23.9701,24.008,715800.0
2014-12-11 15:20:00,44.39,44.62,44.36,44.6,583300.0,24.0026,24.127,23.9864,24.1161,583300.0
2014-12-11 15:30:00,44.6,44.69,44.26,44.34,563000.0,24.1161,24.1648,23.9323,23.9756,563000.0
2014-12-11 15:40:00,44.34,44.35,44.16,44.17,644500.0,23.9756,23.981,23.8782,23.8836,644500.0
2014-12-11 15:50:00,44.17,44.17,43.93,44.12,1020000.0,23.8836,23.8836,23.7539,23.8566,1020000.0
2014-12-12 09:30:00,43.47,43.59,43.05,43.15,492100.0,23.5051,23.57,23.278,23.3321,492100.0
2014-12-12 09:40:00,43.19,43.37,42.95,43.01,367700.0,23.3537,23.4511,23.224,23.2564,367700.0
2014-12-12 09:50:00,42.99,43.05,42.83,42.93,326400.0,23.2456,23.278,23.1591,23.2131,326400.0
2014-12-12 10:00:00,42.92,43.18,42.73,43.17,561600.0,23.2077,23.3483,23.105,23.3429,561600.0
2014-12-12 10:10:00,43.18,43.35,43.18,43.3,590400.0,23.3483,23.4402,23.3483,23.4132,590400.0
2014-12-12 10:20:00,43.3,43.46,43.18,43.28,1568100.0,23.4132,23.4997,23.3483,23.4024,1568100.0
2014-12-12 10:30:00,43.26,43.6,43.2,43.23,237600.0,23.3916,23.5754,23.3591,23.3754,237600.0
2014-12-12 10:40:00,43.24,43.32,43.15,43.24,295900.0,23.3808,23.424,23.3321,23.3808,295900.0
2014-12-12 10:50:00,43.23,43.23,43.01,43.07,266400.0,23.3754,23.3754,23.2564,23.2888,266400.0
2014-12-12 11:00:00,43.08,43.23,42.98,43.18,145600.0,23.2942,23.3754,23.2402,23.3483,145600.0
2014-12-12 11:10:00,43.18,43.34,43.11,43.28,258200.0,23.3483,23.4348,23.3105,23.4024,258200.0
2014-12-12 11:20:00,43.28,43.29,43.0,43.05,842100.0,23.4024,23.4078,23.251,23.278,842100.0
2014-12-12 11:30:00,43.06,43.26,42.96,43.18,519200.0,23.2834,23.3916,23.2294,23.3483,519200.0
2014-12-12 11:40:00,43.19,43.23,42.86,42.94,184900.0,23.3537,23.3754,23.1753,23.2185,184900.0
2014-12-12 11:50:00,42.94,42.96,42.73,42.78,253500.0,23.2185,23.2294,23.105,23.132,253500.0
2014-12-12 12:00:00,42.8,43.08,42.8,43.03,615700.0,23.1428,23.2942,23.1428,23.2672,615700.0
2014-12-12 12:10:00,43.04,43.37,42.99,43.36,195800.0,23.2726,23.4511,23.2456,23.4456,195800.0
2014-12-12 12:20:00,43.36,43.75,43.34,43.67,456000.0,23.4456,23.6565,23.4348,23.6133,456000.0
2014-12-12 12:30:00,43.68,43.87,43.6,43.83,180100.0,23.6187,23.7214,23.5754,23.6998,180100.0
2014-12-12 12:40:00,43.84,44.07,43.76,44.07,348300.0,23.7052,23.8296,23.6619,23.8296,348300.0
2014-12-12 12:50:00,44.06,44.06,43.75,43.8,133200.0,23.8242,23.8242,23.6565,23.6836,133200.0
2014-12-12 13:00:00,43.81,43.93,43.64,43.93,133700.0,23.689,23.7539,23.597,23.7539,133700.0
2014-12-12 13:10:00,43.91,44.05,43.81,43.94,149000.0,23.743,23.8187,23.689,23.7593,149000.0
2014-12-12 13:20:00,43.95,43.99,43.83,43.94,421000.0,23.7647,23.7863,23.6998,23.7593,421000.0
2014-12-12 13:30:00,43.95,43.96,43.68,43.72,331600.0,23.7647,23.7701,23.6187,23.6403,331600.0
2014-12-12 13:40:00,43.73,43.79,43.57,43.66,212200.0,23.6457,23.6782,23.5592,23.6079,212200.0
2014-12-12 13:50:00,43.67,43.78,43.6,43.7,275800.0,23.6133,23.6728,23.5754,23.6295,275800.0
2014-12-12 14:00:00,43.7,43.83,43.61,43.77,244500.0,23.6295,23.6998,23.5808,23.6673,244500.0
2014-12-12 14:10:00,43.78,43.78,43.55,43.55,235000.0,23.6728,23.6728,23.5484,23.5484,235000.0
2014-12-12 14:20:00,43.56,43.75,43.25,43.57,3178100.0,23.5538,23.6565,23.3862,23.5592,3178100.0
2014-12-12 14:30:00,43.57,43.57,43.25,43.37,1306200.0,23.5592,23.5592,23.3862,23.4511,1306200.0
2014-12-12 14:40:00,43.36,43.4,43.25,43.25,345300.0,23.4456,23.4673,23.3862,23.3862,345300.0
2014-12-12 14:50:00,43.25,43.36,43.25,43.32,408400.0,23.3862,23.4456,23.3862,23.424,408400.0
2014-12-12 15:00:00,43.31,43.4,43.25,43.33,290700.0,23.4186,23.4673,23.3862,23.4294,290700.0
2014-12-12 15:10:00,43.33,43.33,43.06,43.12,567100.0,23.4294,23.4294,23.2834,23.3159,567100.0
2014-12-12 15:20:00,43.12,43.13,42.87,43.06,373400.0,23.3159,23.3213,23.1807,23.2834,373400.0
2014-12-12 15:30:00,43.04,43.07,42.74,42.77,425600.0,23.2726,23.2888,23.1104,23.1266,425600.0
2014-12-12 15:40:00,42.77,42.92,42.72,42.84,901400.0,23.1266,23.2077,23.0996,23.1645,901400.0
2014-12-12 15:50:00,42.84,42.84,42.74,42.78,1220700.0,23.1645,23.1645,23.1104,23.132,1220700.0
2014-12-15 09:30:00,43.34,43.45,43.09,43.1,338300.0,23.4348,23.4943,23.2997,23.3051,338300.0
2014-12-15 09:40:00,43.1,43.19,42.88,42.98,282700.0,23.3051,23.3537,23.1861,23.2402,282700.0
2014-12-15 09:50:00,42.99,43.13,42.68,42.76,233400.0,23.2456,23.3213,23.078,23.1212,233400.0
2014-12-15 10:00:00,42.76,42.76,42.27,42.29,276800.0,23.1212,23.1212,22.8563,22.8671,276800.0
2014-12-15 10:10:00,42.27,42.44,42.21,42.42,304800.0,22.8563,22.9482,22.8238,22.9374,304800.0
2014-12-15 10:20:00,42.41,42.41,41.97,42.01,303700.0,22.932,22.932,22.694,22.7157,303700.0
2014-12-15 10:30:00,42.0,42.05,41.74,41.85,279200.0,22.7103,22.7373,22.5697,22.6292,279200.0
2014-12-15 10:40:00,41.85,42.07,41.79,42.02,308800.0,22.6292,22.7481,22.5967,22.7211,308800.0
2014-12-15 10:50:00,42.02,42.17,41.88,41.9,366700.0,22.7211,22.8022,22.6454,22.6562,366700.0
2014-12-15 11:00:00,41.91,42.07,41.85,42.05,436100.0,22.6616,22.7481,22.6292,22.7373,436100.0
2014-12-15 11:10:00,42.06,42.09,41.8,41.88,266700.0,22.7427,22.7589,22.6021,22.6454,266700.0
2014-12-15 11:20:00,41.88,41.91,41.69,41.75,177900.0,22.6454,22.6616,22.5426,22.5751,177900.0
2014-12-15 11:30:00,41.76,41.94,41.71,41.77,459100.0,22.5805,22.6778,22.5535,22.5859,459100.0
2014-12-15 11:40:00,41.77,41.93,41.71,41.91,238300.0,22.5859,22.6724,22.5535,22.6616,238300.0
2014-12-15 11:50:00,41.92,41.94,41.77,41.82,226800.0,22.667,22.6778,22.5859,22.6129,226800.0
2014-12-15 12:00:00,41.82,42.09,41.81,42.07,308600.0,22.6129,22.7589,22.6075,22.7481,308600.0
2014-12-15 12:10:00,42.08,42.25,41.99,42.25,242100.0,22.7535,22.8454,22.7049,22.8454,242100.0
2014-12-15 12:20:00,42.25,42.56,42.17,42.5,245500.0,22.8454,23.0131,22.8022,22.9806,245500.0
2014-12-15 12:30:00,42.52,42.55,42.34,42.51,185800.0,22.9914,23.0077,22.8941,22.986,185800.0
2014-12-15 12:40:00,42.51,42.62,42.44,42.56,200100.0,22.986,23.0455,22.9482,23.0131,200100.0
2014-12-15 12:50:00,42.55,42.76,42.51,42.7,220500.0,23.0077,23.1212,22.986,23.0888,220500.0
2014-12-15 13:00:00,42.7,42.74,42.48,42.5,173000.0,23.0888,23.1104,22.9698,22.9806,173000.0
2014-12-15 13:10:00,42.5,42.61,42.39,42.59,141500.0,22.9806,23.0401,22.9211,23.0293,141500.0
2014-12-15 13:20:00,42.59,42.76,42.53,42.63,239900.0,23.0293,23.1212,22.9968,23.0509,239900.0
2014-12-15 13:30:00,42.63,42.8,42.63,42.75,269200.0,23.0509,23.1428,23.0509,23.1158,269200.0
2014-12-15 13:40:00,42.74,42.78,42.36,42.36,168000.0,23.1104,23.132,22.9049,22.9049,168000.0
2014-12-15 13:50:00,42.36,42.52,42.31,42.49,130000.0,22.9049,22.9914,22.8779,22.9752,130000.0
2014-12-15 14:00:00,42.49,42.54,42.17,42.21,261400.0,22.9752,23.0023,22.8022,22.8238,261400.0
2014-12-15 14:10:00,42.21,42.29,42.09,42.17,213100.0,22.8238,22.8671,22.7589,22.8022,213100.0
2014-12-15 14:20:00,42.17,42.61,42.15,42.6,449500.0,22.8022,23.0401,22.7914,23.0347,449500.0
2014-12-15 14:30:00,42.6,42.7,42.47,42.5,403800.0,23.0347,23.0888,22.9644,22.9806,403800.0
2014-12-15 14:40:00,42.51,42.55,42.12,42.15,177000.0,22.986,23.0077,22.7752,22.7914,177000.0
2014-12-15 14:50:00,42.14,42.2,42.06,42.15,159300.0,22.786,22.8184,22.7427,22.7914,159300.0
2014-12-15 15:00:00,42.16,42.32,42.14,42.27,205200.0,22.7968,22.8833,22.786,22.8563,205200.0
2014-12-15 15:10:00,42.28,42.41,42.23,42.28,201200.0,22.8617,22.932,22.8346,22.8617,201200.0
2014-12-15 15:20:00,42.27,42.37,42.12,42.14,425600.0,22.8563,22.9103,22.7752,22.786,425600.0
2014-12-15 15:30:00,42.13,42.25,42.05,42.21,313800.0,22.7806,22.8454,22.7373,22.8238,313800.0
2014-12-15 15:40:00,42.21,42.27,42.15,42.23,457300.0,22.8238,22.8563,22.7914,22.8346,457300.0
2014-12-15 15:50:00,42.23,42.31,42.13,42.14,762700.0,22.8346,22.8779,22.7806,22.786,762700.0
2014-12-16 09:30:00,41.36,41.67,41.21,41.28,224300.0,22.3642,22.5318,22.2831,22.3209,224300.0
2014-12-16 09:40:00,41.32,41.84,41.28,41.75,370800.0,22.3426,22.6238,22.3209,22.5751,370800.0
2014-12-16 09:50:00,41.77,41.94,41.49,41.51,346000.0,22.5859,22.6778,22.4345,22.4453,346000.0
2014-12-16 10:00:00,41.51,41.85,41.49,41.71,275200.0,22.4453,22.6292,22.4345,22.5535,275200.0
2014-12-16 10:10:00,41.72,41.81,41.56,41.76,497900.0,22.5589,22.6075,22.4724,22.5805,497900.0
2014-12-16 10:20:00,41.76,42.04,41.72,42.02,401900.0,22.5805,22.7319,22.5589,22.7211,401900.0
2014-12-16 10:30:00,42.01,42.15,41.86,42.05,183200.0,22.7157,22.7914,22.6346,22.7373,183200.0
2014-12-16 10:40:00,42.07,42.08,41.94,41.97,172400.0,22.7481,22.7535,22.6778,22.694,172400.0
2014-12-16 10:50:00,41.97,42.54,41.94,42.51,370400.0,22.694,23.0023,22.6778,22.986,370400.0
2014-12-16 11:00:00,42.51,42.66,42.33,42.36,347100.0,22.986,23.0671,22.8887,22.9049,347100.0
2014-12-16 11:10:00,42.37,42.74,42.35,42.72,244800.0,22.9103,23.1104,22.8995,23.0996,244800.0
2014-12-16 11:20:00,42.72,43.2,42.68,43.08,251800.0,23.0996,23.3591,23.078,23.2942,251800.0
2014-12-16 11:30:00,43.08,43.19,43.0,43.03,521700.0,23.2942,23.3537,23.251,23.2672,521700.0
2014-12-16 11:40:00,43.03,43.2,42.95,43.08,265200.0,23.2672,23.3591,23.224,23.2942,265200.0
2014-12-16 11:50:00,43.07,43.19,42.83,42.91,235100.0,23.2888,23.3537,23.1591,23.2023,235100.0
2014-12-16 12:00:00,42.9,43.07,42.81,42.81,521900.0,23.1969,23.2888,23.1483,23.1483,521900.0
2014-12-16 12:10:00,42.81,42.86,42.64,42.8,196800.0,23.1483,23.1753,23.0563,23.1428,196800.0
2014-12-16 12:20:00,42.8,42.85,42.62,42.7,159400.0,23.1428,23.1699,23.0455,23.0888,159400.0
2014-12-16 12:30:00,42.71,42.94,42.64,42.87,138700.0,23.0942,23.2185,23.0563,23.1807,138700.0
2014-12-16 12:40:00,42.86,42.9,42.58,42.69,118100.0,23.1753,23.1969,23.0239,23.0834,118100.0
2014-12-16 12:50:00,42.68,42.76,42.52,42.54,115700.0,23.078,23.1212,22.9914,23.0023,115700.0
2014-12-16 13:00:00,42.54,42.76,42.37,42.4,170000.0,23.0023,23.1212,22.9103,22.9266,170000.0
2014-12-16 13:10:00,42.4,42.43,42.18,42.29,314800.0,22.9266,22.9428,22.8076,22.8671,314800.0
2014-12-16 13:20:00,42.29,42.35,42.03,42.05,148800.0,22.8671,22.8995,22.7265,22.7373,148800.0
2014-12-16 13:30:00,42.04,42.17,41.93,42.14,186200.0,22.7319,22.8022,22.6724,22.786,186200.0
2014-12-16 13:40:00,42.14,42.34,42.13,42.29,216800.0,22.786,22.8941,22.7806,22.8671,216800.0
2014-12-16 13:50:00,42.3,42.46,42.3,42.38,92400.0,22.8725,22.959,22.8725,22.9157,92400.0
2014-12-16 14:00:00,42.38,42.73,42.29,42.68,151600.0,22.9157,23.105,22.8671,23.078,151600.0
2014-12-16 14:10:00,42.67,42.69,42.38,42.39,151300.0,23.0726,23.0834,22.9157,22.9211,151300.0
2014-12-16 14:20:00,42.38,42.5,42.3,42.39,172900.0,22.9157,22.9806,22.8725,22.9211,172900.0
2014-12-16 14:30:00,42.39,42.95,42.29,42.4,108200.0,22.9211,23.224,22.8671,22.9266,108200.0
2014-12-16 14:40:00,42.38,42.5,42.27,42.27,113000.0,22.9157,22.9806,22.8563,22.8563,113000.0
2014-12-16 14:50:00,42.27,42.31,42.09,42.31,153900.0,22.8563,22.8779,22.7589,22.8779,153900.0
2014-12-16 15:00:00,42.32,42.44,42.22,42.37,237400.0,22.8833,22.9482,22.8292,22.9103,237400.0
2014-12-16 15:10:00,42.36,42.39,42.25,42.35,132200.0,22.9049,22.9211,22.8454,22.8995,132200.0
2014-12-16 15:20:00,42.35,42.36,42.13,42.21,188600.0,22.8995,22.9049,22.7806,22.8238,188600.0
2014-12-16 15:30:00,42.2,42.37,42.07,42.11,250900.0,22.8184,22.9103,22.7481,22.7697,250900.0
2014-12-16 15:40:00,42.11,42.22,41.98,42.18,272400.0,22.7697,22.8292,22.6995,22.8076,272400.0
2014-12-16 15:50:00,42.17,42.18,41.82,41.86,621900.0,22.8022,22.8076,22.6129,22.6346,621900.0
2014-12-17 09:30:00,42.01,42.49,41.91,42.47,257700.0,22.7157,22.9752,22.6616,22.9644,257700.0
2014-12-17 09:40:00,42.47,42.83,42.31,42.76,230300.0,22.9644,23.1591,22.8779,23.1212,230300.0
2014-12-17 09:50:00,42.75,42.77,42.4,42.67,339200.0,23.1158,23.1266,22.9266,23.0726,339200.0
2014-12-17 10:00:00,42.69,42.92,42.57,42.6,373400.0,23.0834,23.2077,23.0185,23.0347,373400.0
2014-12-17 10:10:00,42.62,42.74,42.5,42.63,965600.0,23.0455,23.1104,22.9806,23.0509,965600.0
2014-12-17 10:20:00,42.64,42.71,42.46,42.48,228800.0,23.0563,23.0942,22.959,22.9698,228800.0
2014-12-17 10:30:00,42.48,42.98,42.3,42.97,883800.0,22.9698,23.2402,22.8725,23.2348,883800.0
2014-12-17 10:40:00,42.97,43.44,42.94,43.32,335500.0,23.2348,23.4889,23.2185,23.424,335500.0
2014-12-17 10:50:00,43.34,43.39,43.02,43.04,410100.0,23.4348,23.4619,23.2618,23.2726,410100.0
2014-12-17 11:00:00,43.05,43.45,43.0,43.35,417700.0,23.278,23.4943,23.251,23.4402,417700.0
2014-12-17 11:10:00,43.36,43.51,43.33,43.5,378500.0,23.4456,23.5268,23.4294,23.5213,378500.0
2014-12-17 11:20:00,43.5,43.8,43.49,43.69,363500.0,23.5213,23.6836,23.5159,23.6241,363500.0
2014-12-17 11:30:00,43.69,43.8,43.59,43.73,494700.0,23.6241,23.6836,23.57,23.6457,494700.0
2014-12-17 11:40:00,43.72,43.8,43.46,43.48,380100.0,23.6403,23.6836,23.4997,23.5105,380100.0
2014-12-17 11:50:00,43.48,43.78,43.35,43.4,814500.0,23.5105,23.6728,23.4402,23.4673,814500.0
2014-12-17 12:00:00,43.41,43.41,43.01,43.02,819700.0,23.4727,23.4727,23.2564,23.2618,819700.0
2014-12-17 12:10:00,43.02,43.1,42.88,43.02,598600.0,23.2618,23.3051,23.1861,23.2618,598600.0
2014-12-17 12:20:00,43.02,43.23,43.0,43.08,262000.0,23.2618,23.3754,23.251,23.2942,262000.0
2014-12-17 12:30:00,43.08,43.12,42.93,42.98,339900.0,23.2942,23.3159,23.2131,23.2402,339900.0
2014-12-17 12:40:00,42.98,43.1,42.85,42.91,248300.0,23.2402,23.3051,23.1699,23.2023,248300.0
2014-12-17 12:50:00,42.92,43.11,42.77,43.06,606500.0,23.2077,23.3105,23.1266,23.2834,606500.0
2014-12-17 13:00:00,43.06,43.29,43.03,43.08,401900.0,23.2834,23.4078,23.2672,23.2942,401900.0
2014-12-17 13:10:00,43.08,43.09,42.85,42.96,333200.0,23.2942,23.2997,23.1699,23.2294,333200.0
2014-12-17 13:20:00,42.96,43.21,42.92,43.21,152000.0,23.2294,23.3645,23.2077,23.3645,152000.0
2014-12-17 13:30:00,43.21,43.52,43.17,43.43,461900.0,23.3645,23.5322,23.3429,23.4835,461900.0
2014-12-17 13:40:00,43.43,43.46,43.15,43.21,400400.0,23.4835,23.4997,23.3321,23.3645,400400.0
2014-12-17 13:50:00,43.2,43.5,43.16,43.5,98400.0,23.3591,23.5213,23.3375,23.5213,98400.0
2014-12-17 14:00:00,43.52,43.98,43.39,43.48,303400.0,23.5322,23.7809,23.4619,23.5105,303400.0
2014-12-17 14:10:00,43.48,43.59,43.28,43.53,296800.0,23.5105,23.57,23.4024,23.5376,296800.0
2014-12-17 14:20:00,43.53,43.53,43.21,43.23,204400.0,23.5376,23.5376,23.3645,23.3754,204400.0
2014-12-17 14:30:00,43.24,43.55,43.07,43.51,266800.0,23.3808,23.5484,23.2888,23.5268,266800.0
2014-12-17 14:40:00,43.51,43.51,43.01,43.04,295200.0,23.5268,23.5268,23.2564,23.2726,295200.0
2014-12-17 14:50:00,43.04,43.21,42.96,43.03,156600.0,23.2726,23.3645,23.2294,23.2672,156600.0
2014-12-17 15:00:00,43.05,43.14,42.83,43.08,144500.0,23.278,23.3267,23.1591,23.2942,144500.0
2014-12-17 15:10:00,43.08,43.57,43.07,43.54,195300.0,23.2942,23.5592,23.2888,23.543,195300.0
2014-12-17 15:20:00,43.54,43.91,43.33,43.82,533800.0,23.543,23.743,23.4294,23.6944,533800.0
2014-12-17 15:30:00,43.81,43.83,43.66,43.75,555800.0,23.689,23.6998,23.6079,23.6565,555800.0
2014-12-17 15:40:00,43.75,43.93,43.74,43.75,430000.0,23.6565,23.7539,23.6511,23.6565,430000.0
2014-12-17 15:50:00,43.75,43.76,43.56,43.6,757500.0,23.6565,23.6619,23.5538,23.5754,757500.0
2014-12-18 09:30:00,45.18,45.48,44.8,44.99,352300.0,24.4298,24.592,24.2243,24.327,352300.0
2014-12-18 09:40:00,44.97,45.1,44.76,44.93,330900.0,24.3162,24.3865,24.2027,24.2946,330900.0
2014-12-18 09:50:00,44.92,45.22,44.73,45.19,391700.0,24.2892,24.4514,24.1864,24.4352,391700.0
2014-12-18 10:00:00,45.2,45.21,44.8,45.07,218900.0,24.4406,24.446,24.2243,24.3703,218900.0
2014-12-18 10:10:00,45.09,45.14,44.66,44.67,191100.0,24.3811,24.4081,24.1486,24.154,191100.0
2014-12-18 10:20:00,44.66,44.66,44.4,44.48,231400.0,24.1486,24.1486,24.008,24.0513,231400.0
2014-12-18 10:30:00,44.49,44.58,44.31,44.34,299700.0,24.0567,24.1053,23.9593,23.9756,299700.0
2014-12-18 10:40:00,44.34,44.4,44.1,44.28,294200.0,23.9756,24.008,23.8458,23.9431,294200.0
2014-12-18 10:50:00,44.28,44.34,44.04,44.09,301800.0,23.9431,23.9756,23.8133,23.8404,301800.0
2014-12-18 11:00:00,44.08,44.1,43.72,43.74,297600.0,23.835,23.8458,23.6403,23.6511,297600.0
2014-12-18 11:10:00,43.74,44.05,43.74,44.01,284200.0,23.6511,23.8187,23.6511,23.7971,284200.0
2014-12-18 11:20:00,44.01,44.14,43.88,43.93,208800.0,23.7971,23.8674,23.7268,23.7539,208800.0
2014-12-18 11:30:00,43.93,44.23,43.92,44.17,135900.0,23.7539,23.9161,23.7485,23.8836,135900.0
2014-12-18 11:40:00,44.18,44.31,44.02,44.08,137900.0,23.889,23.9593,23.8025,23.835,137900.0
2014-12-18 11:50:00,44.09,44.34,44.04,44.14,179100.0,23.8404,23.9756,23.8133,23.8674,179100.0
2014-12-18 12:00:00,44.11,44.21,44.01,44.15,135900.0,23.8512,23.9053,23.7971,23.8728,135900.0
2014-12-18 12:10:00,44.16,44.47,44.16,44.41,123600.0,23.8782,24.0458,23.8782,24.0134,123600.0
2014-12-18 12:20:00,44.42,44.55,44.23,44.52,270500.0,24.0188,24.0891,23.9161,24.0729,270500.0
2014-12-18 12:30:00,44.52,44.68,44.39,44.6,156100.0,24.0729,24.1594,24.0026,24.1161,156100.0
2014-12-18 12:40:00,44.58,44.84,44.58,44.81,133800.0,24.1053,24.2459,24.1053,24.2297,133800.0
2014-12-18 12:50:00,44.81,44.86,44.63,44.84,221400.0,24.2297,24.2567,24.1324,24.2459,221400.0
2014-12-18 13:00:00,44.84,44.85,44.6,44.64,385300.0,24.2459,24.2513,24.1161,24.1378,385300.0
2014-12-18 13:10:00,44.62,44.71,44.53,44.55,242800.0,24.127,24.1756,24.0783,24.0891,242800.0
2014-12-18 13:20:00,44.55,44.72,44.51,44.58,119700.0,24.0891,24.181,24.0675,24.1053,119700.0
2014-12-18 13:30:00,44.56,44.61,44.39,44.4,101400.0,24.0945,24.1215,24.0026,24.008,101400.0
2014-12-18 13:40:00,44.39,44.41,44.24,44.24,115800.0,24.0026,24.0134,23.9215,23.9215,115800.0
2014-12-18 13:50:00,44.24,44.32,44.17,44.23,87000.0,23.9215,23.9647,23.8836,23.9161,87000.0
2014-12-18 14:00:00,44.23,44.25,43.95,43.97,127100.0,23.9161,23.9269,23.7647,23.7755,127100.0
2014-12-18 14:10:00,43.96,44.21,43.89,44.21,289500.0,23.7701,23.9053,23.7322,23.9053,289500.0
2014-12-18 14:20:00,44.2,44.22,43.95,43.95,112000.0,23.8999,23.9107,23.7647,23.7647,112000.0
2014-12-18 14:30:00,43.96,44.27,43.81,44.22,173200.0,23.7701,23.9377,23.689,23.9107,173200.0
2014-12-18 14:40:00,44.2,44.3,44.16,44.19,110800.0,23.8999,23.9539,23.8782,23.8944,110800.0
2014-12-18 14:50:00,44.19,44.64,44.18,44.64,196000.0,23.8944,24.1378,23.889,24.1378,196000.0
2014-12-18 15:00:00,44.63,44.74,44.53,44.71,230900.0,24.1324,24.1918,24.0783,24.1756,230900.0
2014-12-18 15:10:00,44.69,44.8,44.69,44.77,221200.0,24.1648,24.2243,24.1648,24.2081,221200.0
2014-12-18 15:20:00,44.77,44.77,44.56,44.7,221200.0,24.2081,24.2081,24.0945,24.1702,221200.0
2014-12-18 15:30:00,44.71,44.75,44.58,44.64,322000.0,24.1756,24.1972,24.1053,24.1378,322000.0
2014-12-18 15:40:00,44.64,44.81,44.62,44.79,466700.0,24.1378,24.2297,24.127,24.2189,466700.0
2014-12-18 15:50:00,44.78,44.81,44.72,44.8,915200.0,24.2135,24.2297,24.181,24.2243,915200.0
2014-12-19 09:30:00,45.12,45.44,44.85,45.2,1217200.0,24.3973,24.5703,24.2513,24.4406,1217200.0
2014-12-19 09:40:00,45.2,45.58,44.9,45.57,248900.0,24.4406,24.646,24.2784,24.6406,248900.0
2014-12-19 09:50:00,45.57,45.93,45.51,45.86,331200.0,24.6406,24.8353,24.6082,24.7974,331200.0
2014-12-19 10:00:00,45.87,45.87,45.47,45.56,674500.0,24.8029,24.8029,24.5866,24.6352,674500.0
2014-12-19 10:10:00,45.52,45.61,45.33,45.41,318900.0,24.6136,24.6623,24.5109,24.5541,318900.0
2014-12-19 10:20:00,45.41,45.59,45.35,45.55,173700.0,24.5541,24.6515,24.5217,24.6298,173700.0
2014-12-19 10:30:00,45.54,45.61,45.39,45.47,142400.0,24.6244,24.6623,24.5433,24.5866,142400.0
2014-12-19 10:40:00,45.47,45.68,45.47,45.6,168900.0,24.5866,24.7001,24.5866,24.6569,168900.0
2014-12-19 10:50:00,45.61,45.84,45.58,45.81,200100.0,24.6623,24.7866,24.646,24.7704,200100.0
2014-12-19 11:00:00,45.8,45.8,45.46,45.5,231600.0,24.765,24.765,24.5812,24.6028,231600.0
2014-12-19 11:10:00,45.5,45.56,45.22,45.32,290600.0,24.6028,24.6352,24.4514,24.5055,290600.0
2014-12-19 11:20:00,45.32,45.51,45.24,45.47,116600.0,24.5055,24.6082,24.4622,24.5866,116600.0
2014-12-19 11:30:00,45.47,45.47,45.31,45.34,80500.0,24.5866,24.5866,24.5001,24.5163,80500.0
2014-12-19 11:40:00,45.34,45.45,45.3,45.33,59400.0,24.5163,24.5758,24.4946,24.5109,59400.0
2014-12-19 11:50:00,45.31,45.35,45.22,45.3,76100.0,24.5001,24.5217,24.4514,24.4946,76100.0
2014-12-19 12:00:00,45.29,45.3,45.14,45.22,100800.0,24.4892,24.4946,24.4081,24.4514,100800.0
2014-12-19 12:10:00,45.23,45.28,45.14,45.18,89600.0,24.4568,24.4838,24.4081,24.4298,89600.0
2014-12-19 12:20:00,45.18,45.21,45.09,45.12,78800.0,24.4298,24.446,24.3811,24.3973,78800.0
2014-12-19 12:30:00,45.09,45.21,45.08,45.18,78200.0,24.3811,24.446,24.3757,24.4298,78200.0
2014-12-19 12:40:00,45.17,45.21,45.08,45.16,103000.0,24.4244,24.446,24.3757,24.4189,103000.0
2014-12-19 12:50:00,45.15,45.24,45.09,45.1,69900.0,24.4135,24.4622,24.3811,24.3865,69900.0
2014-12-19 13:00:00,45.09,45.27,45.07,45.19,84500.0,24.3811,24.4784,24.3703,24.4352,84500.0
2014-12-19 13:10:00,45.19,45.3,45.12,45.3,62200.0,24.4352,24.4946,24.3973,24.4946,62200.0
2014-12-19 13:20:00,45.3,45.37,45.22,45.34,60900.0,24.4946,24.5325,24.4514,24.5163,60900.0
2014-12-19 13:30:00,45.34,45.45,45.27,45.4,104100.0,24.5163,24.5758,24.4784,24.5487,104100.0
2014-12-19 13:40:00,45.4,45.44,45.34,45.39,93900.0,24.5487,24.5703,24.5163,24.5433,93900.0
2014-12-19 13:50:00,45.38,45.47,45.35,45.43,73300.0,24.5379,24.5866,24.5217,24.5649,73300.0
2014-12-19 14:00:00,45.42,45.46,45.35,45.45,90900.0,24.5595,24.5812,24.5217,24.5758,90900.0
2014-12-19 14:10:00,45.46,45.5,45.35,45.41,69600.0,24.5812,24.6028,24.5217,24.5541,69600.0
2014-12-19 14:20:00,45.41,45.51,45.34,45.47,106600.0,24.5541,24.6082,24.5163,24.5866,106600.0
2014-12-19 14:30:00,45.47,45.67,45.44,45.65,166700.0,24.5866,24.6947,24.5703,24.6839,166700.0
2014-12-19 14:40:00,45.64,45.78,45.61,45.72,121400.0,24.6785,24.7542,24.6623,24.7217,121400.0
2014-12-19 14:50:00,45.72,45.85,45.7,45.78,268700.0,24.7217,24.792,24.7109,24.7542,268700.0
2014-12-19 15:00:00,45.78,45.81,45.65,45.73,139200.0,24.7542,24.7704,24.6839,24.7272,139200.0
2014-12-19 15:10:00,45.72,45.75,45.57,45.68,128500.0,24.7217,24.738,24.6406,24.7001,128500.0
2014-12-19 15:20:00,45.69,45.74,45.61,45.7,121800.0,24.7055,24.7326,24.6623,24.7109,121800.0
2014-12-19 15:30:00,45.71,45.87,45.69,45.74,287400.0,24.7163,24.8029,24.7055,24.7326,287400.0
2014-12-19 15:40:00,45.75,45.83,45.72,45.78,459800.0,24.738,24.7812,24.7217,24.7542,459800.0
2014-12-19 15:50:00,45.77,46.07,45.72,45.92,1234600.0,24.7488,24.911,24.7217,24.8299,1234600.0
2014-12-22 09:30:00,45.84,45.84,44.76,44.87,317100.0,24.7866,24.7866,24.2027,24.2621,317100.0
2014-12-22 09:40:00,44.89,45.3,44.8,45.19,164100.0,24.273,24.4946,24.2243,24.4352,164100.0
2014-12-22 09:50:00,45.25,45.35,45.07,45.34,89800.0,24.4676,24.5217,24.3703,24.5163,89800.0
2014-12-22 10:00:00,45.33,45.47,45.06,45.12,132200.0,24.5109,24.5866,24.3649,24.3973,132200.0
2014-12-22 10:10:00,45.11,45.17,44.9,44.97,221200.0,24.3919,24.4244,24.2784,24.3162,221200.0
2014-12-22 10:20:00,44.95,45.05,44.86,44.87,109700.0,24.3054,24.3595,24.2567,24.2621,109700.0
2014-12-22 10:30:00,44.88,45.04,44.88,45.02,99500.0,24.2675,24.3541,24.2675,24.3432,99500.0
2014-12-22 10:40:00,45.01,45.21,44.94,45.19,87000.0,24.3378,24.446,24.3,24.4352,87000.0
2014-12-22 10:50:00,45.19,45.28,45.08,45.28,59800.0,24.4352,24.4838,24.3757,24.4838,59800.0
2014-12-22 11:00:00,45.25,45.28,45.1,45.13,87200.0,24.4676,24.4838,24.3865,24.4027,87200.0
2014-12-22 11:10:00,45.14,45.2,45.06,45.08,87000.0,24.4081,24.4406,24.3649,24.3757,87000.0
2014-12-22 11:20:00,45.07,45.32,45.04,45.22,159900.0,24.3703,24.5055,24.3541,24.4514,159900.0
2014-12-22 11:30:00,45.23,45.3,45.12,45.15,100600.0,24.4568,24.4946,24.3973,24.4135,100600.0
2014-12-22 11:40:00,45.15,45.2,44.99,45.19,113000.0,24.4135,24.4406,24.327,24.4352,113000.0
2014-12-22 11:50:00,45.18,45.22,45.07,45.21,102200.0,24.4298,24.4514,24.3703,24.446,102200.0
2014-12-22 12:00:00,45.21,45.21,45.01,45.2,78400.0,24.446,24.446,24.3378,24.4406,78400.0
2014-12-22 12:10:00,45.2,45.32,45.17,45.27,70500.0,24.4406,24.5055,24.4244,24.4784,70500.0
2014-12-22 12:20:00,45.27,45.37,45.22,45.28,106500.0,24.4784,24.5325,24.4514,24.4838,106500.0
2014-12-22 12:30:00,45.28,45.28,45.2,45.24,82400.0,24.4838,24.4838,24.4406,24.4622,82400.0
2014-12-22 12:40:00,45.25,45.31,45.18,45.18,74100.0,24.4676,24.5001,24.4298,24.4298,74100.0
2014-12-22 12:50:00,45.19,45.29,45.19,45.23,76100.0,24.4352,24.4892,24.4352,24.4568,76100.0
2014-12-22 13:00:00,45.24,45.35,45.22,45.23,44600.0,24.4622,24.5217,24.4514,24.4568,44600.0
2014-12-22 13:10:00,45.23,45.34,45.21,45.27,91000.0,24.4568,24.5163,24.446,24.4784,91000.0
2014-12-22 13:20:00,45.28,45.35,45.23,45.25,87300.0,24.4838,24.5217,24.4568,24.4676,87300.0
2014-12-22 13:30:00,45.24,45.26,45.2,45.21,117900.0,24.4622,24.473,24.4406,24.446,117900.0
2014-12-22 13:40:00,45.21,45.29,45.17,45.28,99400.0,24.446,24.4892,24.4244,24.4838,99400.0
2014-12-22 13:50:00,45.29,45.36,45.21,45.36,112500.0,24.4892,24.5271,24.446,24.5271,112500.0
2014-12-22 14:00:00,45.37,45.54,45.32,45.54,99600.0,24.5325,24.6244,24.5055,24.6244,99600.0
2014-12-22 14:10:00,45.53,45.66,45.52,45.52,122000.0,24.619,24.6893,24.6136,24.6136,122000.0
2014-12-22 14:20:00,45.52,45.57,45.42,45.55,109000.0,24.6136,24.6406,24.5595,24.6298,109000.0
2014-12-22 14:30:00,45.54,45.58,45.35,45.36,83900.0,24.6244,24.646,24.5217,24.5271,83900.0
2014-12-22 14:40:00,45.36,45.46,45.34,45.4,150400.0,24.5271,24.5812,24.5163,24.5487,150400.0
2014-12-22 14:50:00,45.41,45.42,45.3,45.33,161100.0,24.5541,24.5595,24.4946,24.5109,161100.0
2014-12-22 15:00:00,45.33,45.51,45.33,45.47,123000.0,24.5109,24.6082,24.5109,24.5866,123000.0
2014-12-22 15:10:00,45.47,45.55,45.43,45.55,140200.0,24.5866,24.6298,24.5649,24.6298,140200.0
2014-12-22 15:20:00,45.55,45.6,45.52,45.52,130400.0,24.6298,24.6569,24.6136,24.6136,130400.0
2014-12-22 15:30:00,45.52,45.64,45.49,45.61,217900.0,24.6136,24.6785,24.5974,24.6623,217900.0
2014-12-22 15:40:00,45.62,45.69,45.6,45.67,405600.0,24.6677,24.7055,24.6569,24.6947,405600.0
2014-12-22 15:50:00,45.66,45.69,45.52,45.65,471600.0,24.6893,24.7055,24.6136,24.6839,471600.0
2014-12-23 09:30:00,45.98,46.06,45.76,45.99,186200.0,24.8623,24.9056,24.7434,24.8677,186200.0
2014-12-23 09:40:00,45.98,46.02,45.47,45.57,155600.0,24.8623,24.884,24.5866,24.6406,155600.0
2014-12-23 09:50:00,45.57,45.74,45.52,45.59,96300.0,24.6406,24.7326,24.6136,24.6515,96300.0
2014-12-23 10:00:00,45.57,45.63,45.46,45.56,206700.0,24.6406,24.6731,24.5812,24.6352,206700.0
2014-12-23 10:10:00,45.56,45.64,45.48,45.63,150200.0,24.6352,24.6785,24.592,24.6731,150200.0
2014-12-23 10:20:00,45.64,45.75,45.63,45.67,132500.0,24.6785,24.738,24.6731,24.6947,132500.0
2014-12-23 10:30:00,45.67,45.72,45.44,45.46,267300.0,24.6947,24.7217,24.5703,24.5812,267300.0
2014-12-23 10:40:00,45.46,45.54,45.4,45.43,173600.0,24.5812,24.6244,24.5487,24.5649,173600.0
2014-12-23 10:50:00,45.42,45.53,45.36,45.41,197000.0,24.5595,24.619,24.5271,24.5541,197000.0
2014-12-23 11:00:00,45.41,45.48,45.37,45.42,134600.0,24.5541,24.592,24.5325,24.5595,134600.0
2014-12-23 11:10:00,45.43,45.55,45.33,45.54,101800.0,24.5649,24.6298,24.5109,24.6244,101800.0
2014-12-23 11:20:00,45.55,45.67,45.47,45.48,123400.0,24.6298,24.6947,24.5866,24.592,123400.0
2014-12-23 11:30:00,45.49,45.56,45.39,45.51,90100.0,24.5974,24.6352,24.5433,24.6082,90100.0
2014-12-23 11:40:00,45.52,45.54,45.44,45.53,146500.0,24.6136,24.6244,24.5703,24.619,146500.0
2014-12-23 11:50:00,45.54,45.62,45.51,45.55,186700.0,24.6244,24.6677,24.6082,24.6298,186700.0
2014-12-23 12:00:00,45.55,45.73,45.55,45.67,144400.0,24.6298,24.7272,24.6298,24.6947,144400.0
2014-12-23 12:10:00,45.66,45.77,45.6,45.75,163400.0,24.6893,24.7488,24.6569,24.738,163400.0
2014-12-23 12:20:00,45.75,45.91,45.74,45.9,165400.0,24.738,24.8245,24.7326,24.8191,165400.0
2014-12-23 12:30:00,45.9,45.94,45.81,45.9,163600.0,24.8191,24.8407,24.7704,24.8191,163600.0
2014-12-23 12:40:00,45.9,45.95,45.75,45.8,169800.0,24.8191,24.8461,24.738,24.765,169800.0
2014-12-23 12:50:00,45.81,45.81,45.72,45.74,110000.0,24.7704,24.7704,24.7217,24.7326,110000.0
2014-12-23 13:00:00,45.74,45.87,45.74,45.79,97200.0,24.7326,24.8029,24.7326,24.7596,97200.0
2014-12-23 13:10:00,45.78,45.85,45.75,45.83,105600.0,24.7542,24.792,24.738,24.7812,105600.0
2014-12-23 13:20:00,45.83,45.86,45.79,45.83,77500.0,24.7812,24.7974,24.7596,24.7812,77500.0
2014-12-23 13:30:00,45.82,45.83,45.66,45.67,99200.0,24.7758,24.7812,24.6893,24.6947,99200.0
2014-12-23 13:40:00,45.67,45.77,45.66,45.71,268500.0,24.6947,24.7488,24.6893,24.7163,268500.0
2014-12-23 13:50:00,45.7,45.79,45.58,45.59,123300.0,24.7109,24.7596,24.646,24.6515,123300.0
2014-12-23 14:00:00,45.59,45.65,45.53,45.57,131000.0,24.6515,24.6839,24.619,24.6406,131000.0
2014-12-23 14:10:00,45.57,45.69,45.48,45.69,216900.0,24.6406,24.7055,24.592,24.7055,216900.0
2014-12-23 14:20:00,45.68,45.69,45.61,45.69,128200.0,24.7001,24.7055,24.6623,24.7055,128200.0
2014-12-23 14:30:00,45.68,45.85,45.68,45.85,166000.0,24.7001,24.792,24.7001,24.792,166000.0
2014-12-23 14:40:00,45.86,46.0,45.83,45.98,141800.0,24.7974,24.8732,24.7812,24.8623,141800.0
2014-12-23 14:50:00,45.98,45.99,45.86,45.88,143400.0,24.8623,24.8677,24.7974,24.8083,143400.0
2014-12-23 15:00:00,45.89,45.97,45.87,45.96,153600.0,24.8137,24.8569,24.8029,24.8515,153600.0
2014-12-23 15:10:00,45.96,45.99,45.9,45.93,147800.0,24.8515,24.8677,24.8191,24.8353,147800.0
2014-12-23 15:20:00,45.94,45.95,45.83,45.85,175000.0,24.8407,24.8461,24.7812,24.792,175000.0
2014-12-23 15:30:00,45.85,45.85,45.73,45.76,245500.0,24.792,24.792,24.7272,24.7434,245500.0
2014-12-23 15:40:00,45.76,45.9,45.76,45.77,331900.0,24.7434,24.8191,24.7434,24.7488,331900.0
2014-12-23 15:50:00,45.77,45.79,45.7,45.73,436300.0,24.7488,24.7596,24.7109,24.7272,436300.0
2014-12-24 09:30:00,45.37,45.78,45.37,45.53,160000.0,24.5325,24.7542,24.5325,24.619,160000.0
2014-12-24 09:40:00,45.53,45.55,45.11,45.18,70100.0,24.619,24.6298,24.3919,24.4298,70100.0
2014-12-24 09:50:00,45.21,45.38,45.16,45.17,100500.0,24.446,24.5379,24.4189,24.4244,100500.0
2014-12-24 10:00:00,45.19,45.55,45.16,45.5,240700.0,24.4352,24.6298,24.4189,24.6028,240700.0
2014-12-24 10:10:00,45.5,45.56,45.39,45.42,218900.0,24.6028,24.6352,24.5433,24.5595,218900.0
2014-12-24 10:20:00,45.41,45.47,45.27,45.34,129700.0,24.5541,24.5866,24.4784,24.5163,129700.0
2014-12-24 10:30:00,45.33,45.36,45.15,45.35,211500.0,24.5109,24.5271,24.4135,24.5217,211500.0
2014-12-24 10:40:00,45.35,45.47,45.3,45.35,144700.0,24.5217,24.5866,24.4946,24.5217,144700.0
2014-12-24 10:50:00,45.34,45.46,45.31,45.46,113100.0,24.5163,24.5812,24.5001,24.5812,113100.0
2014-12-24 11:00:00,45.45,45.53,45.37,45.37,220400.0,24.5758,24.619,24.5325,24.5325,220400.0
2014-12-24 11:10:00,45.37,45.4,45.33,45.37,174300.0,24.5325,24.5487,24.5109,24.5325,174300.0
2014-12-24 11:20:00,45.36,45.51,45.32,45.37,136300.0,24.5271,24.6082,24.5055,24.5325,136300.0
2014-12-24 11:30:00,45.38,45.39,45.29,45.34,155100.0,24.5379,24.5433,24.4892,24.5163,155100.0
2014-12-24 11:40:00,45.34,45.36,45.2,45.26,104900.0,24.5163,24.5271,24.4406,24.473,104900.0
2014-12-24 11:50:00,45.26,45.29,45.19,45.19,121300.0,24.473,24.4892,24.4352,24.4352,121300.0
2014-12-24 12:00:00,45.19,45.32,45.18,45.3,215500.0,24.4352,24.5055,24.4298,24.4946,215500.0
2014-12-24 12:10:00,45.31,45.38,45.27,45.3,153500.0,24.5001,24.5379,24.4784,24.4946,153500.0
2014-12-24 12:20:00,45.3,45.4,45.29,45.37,132400.0,24.4946,24.5487,24.4892,24.5325,132400.0
2014-12-24 12:30:00,45.37,45.47,45.29,45.29,310900.0,24.5325,24.5866,24.4892,24.4892,310900.0
2014-12-24 12:40:00,45.29,45.46,45.29,45.45,201800.0,24.4892,24.5812,24.4892,24.5758,201800.0
2014-12-24 12:50:00,45.45,45.5,45.33,45.36,305400.0,24.5758,24.6028,24.5109,24.5271,305400.0
2014-12-26 09:30:00,45.5,45.85,45.38,45.61,189500.0,24.6028,24.792,24.5379,24.6623,189500.0
2014-12-26 09:40:00,45.59,45.61,45.31,45.36,79300.0,24.6515,24.6623,24.5001,24.5271,79300.0
2014-12-26 09:50:00,45.35,45.51,45.18,45.49,99800.0,24.5217,24.6082,24.4298,24.5974,99800.0
2014-12-26 10:00:00,45.48,45.57,45.37,45.5,124300.0,24.592,24.6406,24.5325,24.6028,124300.0
2014-12-26 10:10:00,45.49,45.7,45.48,45.59,189200.0,24.5974,24.7109,24.592,24.6515,189200.0
2014-12-26 10:20:00,45.6,45.78,45.59,45.73,195200.0,24.6569,24.7542,24.6515,24.7272,195200.0
2014-12-26 10:30:00,45.73,45.83,45.6,45.66,135800.0,24.7272,24.7812,24.6569,24.6893,135800.0
2014-12-26 10:40:00,45.66,45.85,45.56,45.81,71500.0,24.6893,24.792,24.6352,24.7704,71500.0
2014-12-26 10:50:00,45.82,45.87,45.76,45.79,68800.0,24.7758,24.8029,24.7434,24.7596,68800.0
2014-12-26 11:00:00,45.78,45.92,45.73,45.84,78200.0,24.7542,24.8299,24.7272,24.7866,78200.0
2014-12-26 11:10:00,45.85,45.97,45.84,45.94,78200.0,24.792,24.8569,24.7866,24.8407,78200.0
2014-12-26 11:20:00,45.93,45.95,45.85,45.86,75500.0,24.8353,24.8461,24.792,24.7974,75500.0
2014-12-26 11:30:00,45.86,45.92,45.79,45.89,173900.0,24.7974,24.8299,24.7596,24.8137,173900.0
2014-12-26 11:40:00,45.88,45.99,45.85,45.97,40800.0,24.8083,24.8677,24.792,24.8569,40800.0
2014-12-26 11:50:00,45.97,46.0,45.94,45.95,65600.0,24.8569,24.8732,24.8407,24.8461,65600.0
2014-12-26 12:00:00,45.94,45.94,45.71,45.76,75100.0,24.8407,24.8407,24.7163,24.7434,75100.0
2014-12-26 12:10:00,45.77,45.78,45.69,45.77,298100.0,24.7488,24.7542,24.7055,24.7488,298100.0
2014-12-26 12:20:00,45.77,45.82,45.76,45.8,48900.0,24.7488,24.7758,24.7434,24.765,48900.0
2014-12-26 12:30:00,45.8,45.85,45.73,45.82,53300.0,24.765,24.792,24.7272,24.7758,53300.0
2014-12-26 12:40:00,45.83,45.83,45.7,45.7,65900.0,24.7812,24.7812,24.7109,24.7109,65900.0
2014-12-26 12:50:00,45.73,45.83,45.72,45.8,69600.0,24.7272,24.7812,24.7217,24.765,69600.0
2014-12-26 13:00:00,45.8,45.84,45.69,45.7,57000.0,24.765,24.7866,24.7055,24.7109,57000.0
2014-12-26 13:10:00,45.7,45.82,45.69,45.77,44500.0,24.7109,24.7758,24.7055,24.7488,44500.0
2014-12-26 13:20:00,45.77,45.86,45.76,45.77,47700.0,24.7488,24.7974,24.7434,24.7488,47700.0
2014-12-26 13:30:00,45.76,45.77,45.65,45.66,54700.0,24.7434,24.7488,24.6839,24.6893,54700.0
2014-12-26 13:40:00,45.66,45.67,45.5,45.6,63700.0,24.6893,24.6947,24.6028,24.6569,63700.0
2014-12-26 13:50:00,45.6,45.68,45.58,45.58,62100.0,24.6569,24.7001,24.646,24.646,62100.0
2014-12-26 14:00:00,45.58,45.6,45.49,45.5,85100.0,24.646,24.6569,24.5974,24.6028,85100.0
2014-12-26 14:10:00,45.49,45.52,45.4,45.5,96000.0,24.5974,24.6136,24.5487,24.6028,96000.0
2014-12-26 14:20:00,45.49,45.56,45.49,45.56,59400.0,24.5974,24.6352,24.5974,24.6352,59400.0
2014-12-26 14:30:00,45.56,45.79,45.55,45.75,81800.0,24.6352,24.7596,24.6298,24.738,81800.0
2014-12-26 14:40:00,45.75,45.76,45.66,45.7,45100.0,24.738,24.7434,24.6893,24.7109,45100.0
2014-12-26 14:50:00,45.69,45.75,45.66,45.75,46700.0,24.7055,24.738,24.6893,24.738,46700.0
2014-12-26 15:00:00,45.74,45.77,45.68,45.74,53600.0,24.7326,24.7488,24.7001,24.7326,53600.0
2014-12-26 15:10:00,45.74,45.79,45.72,45.77,62500.0,24.7326,24.7596,24.7217,24.7488,62500.0
2014-12-26 15:20:00,45.78,45.79,45.73,45.75,77000.0,24.7542,24.7596,24.7272,24.738,77000.0
2014-12-26 15:30:00,45.75,45.76,45.66,45.69,111100.0,24.738,24.7434,24.6893,24.7055,111100.0
2014-12-26 15:40:00,45.69,45.7,45.62,45.62,182100.0,24.7055,24.7109,24.6677,24.6677,182100.0
2014-12-26 15:50:00,45.63,45.65,45.53,45.62,287200.0,24.6731,24.6839,24.619,24.6677,287200.0
2014-12-29 09:30:00,45.77,46.14,45.61,45.7,150000.0,24.7488,24.9489,24.6623,24.7109,150000.0
2014-12-29 09:40:00,45.71,45.87,45.57,45.66,237100.0,24.7163,24.8029,24.6406,24.6893,237100.0
2014-12-29 09:50:00,45.66,45.71,45.55,45.68,199600.0,24.6893,24.7163,24.6298,24.7001,199600.0
2014-12-29 10:00:00,45.68,45.91,45.68,45.82,208400.0,24.7001,24.8245,24.7001,24.7758,208400.0
2014-12-29 10:10:00,45.8,45.95,45.77,45.93,120300.0,24.765,24.8461,24.7488,24.8353,120300.0
2014-12-29 10:20:00,45.92,45.98,45.79,45.98,83200.0,24.8299,24.8623,24.7596,24.8623,83200.0
2014-12-29 10:30:00,45.97,45.99,45.83,45.85,68200.0,24.8569,24.8677,24.7812,24.792,68200.0
2014-12-29 10:40:00,45.85,45.92,45.82,45.86,54600.0,24.792,24.8299,24.7758,24.7974,54600.0
2014-12-29 10:50:00,45.87,46.04,45.85,45.98,70900.0,24.8029,24.8948,24.792,24.8623,70900.0
2014-12-29 11:00:00,45.97,46.05,45.93,46.03,81000.0,24.8569,24.9002,24.8353,24.8894,81000.0
2014-12-29 11:10:00,46.04,46.09,45.99,46.04,141800.0,24.8948,24.9218,24.8677,24.8948,141800.0
2014-12-29 11:20:00,46.04,46.06,45.95,46.01,68900.0,24.8948,24.9056,24.8461,24.8786,68900.0
2014-12-29 11:30:00,46.0,46.12,45.97,45.99,115700.0,24.8732,24.938,24.8569,24.8677,115700.0
2014-12-29 11:40:00,45.99,46.02,45.95,46.0,71100.0,24.8677,24.884,24.8461,24.8732,71100.0
2014-12-29 11:50:00,46.0,46.0,45.78,45.79,77900.0,24.8732,24.8732,24.7542,24.7596,77900.0
2014-12-29 12:00:00,45.8,45.83,45.66,45.66,87400.0,24.765,24.7812,24.6893,24.6893,87400.0
2014-12-29 12:10:00,45.67,45.67,45.5,45.56,122200.0,24.6947,24.6947,24.6028,24.6352,122200.0
2014-12-29 12:20:00,45.56,45.66,45.56,45.56,63900.0,24.6352,24.6893,24.6352,24.6352,63900.0
2014-12-29 12:30:00,45.57,45.73,45.54,45.72,62600.0,24.6406,24.7272,24.6244,24.7217,62600.0
2014-12-29 12:40:00,45.73,45.73,45.46,45.47,163300.0,24.7272,24.7272,24.5812,24.5866,163300.0
2014-12-29 12:50:00,45.48,45.49,45.31,45.35,79100.0,24.592,24.5974,24.5001,24.5217,79100.0
2014-12-29 13:00:00,45.36,45.4,45.34,45.37,58800.0,24.5271,24.5487,24.5163,24.5325,58800.0
2014-12-29 13:10:00,45.37,45.41,45.32,45.4,63400.0,24.5325,24.5541,24.5055,24.5487,63400.0
2014-12-29 13:20:00,45.41,45.54,45.41,45.54,68100.0,24.5541,24.6244,24.5541,24.6244,68100.0
2014-12-29 13:30:00,45.54,45.6,45.46,45.5,91700.0,24.6244,24.6569,24.5812,24.6028,91700.0
2014-12-29 13:40:00,45.49,45.52,45.36,45.37,166300.0,24.5974,24.6136,24.5271,24.5325,166300.0
2014-12-29 13:50:00,45.37,45.39,45.28,45.34,77800.0,24.5325,24.5433,24.4838,24.5163,77800.0
2014-12-29 14:00:00,45.35,45.5,45.32,45.49,54500.0,24.5217,24.6028,24.5055,24.5974,54500.0
2014-12-29 14:10:00,45.48,45.59,45.48,45.55,73800.0,24.592,24.6515,24.592,24.6298,73800.0
2014-12-29 14:20:00,45.55,45.65,45.52,45.65,180800.0,24.6298,24.6839,24.6136,24.6839,180800.0
2014-12-29 14:30:00,45.65,45.73,45.63,45.7,59100.0,24.6839,24.7272,24.6731,24.7109,59100.0
2014-12-29 14:40:00,45.7,45.73,45.65,45.66,67800.0,24.7109,24.7272,24.6839,24.6893,67800.0
2014-12-29 14:50:00,45.66,45.68,45.57,45.64,67100.0,24.6893,24.7001,24.6406,24.6785,67100.0
2014-12-29 15:00:00,45.65,45.67,45.59,45.64,144600.0,24.6839,24.6947,24.6515,24.6785,144600.0
2014-12-29 15:10:00,45.65,45.69,45.6,45.69,111000.0,24.6839,24.7055,24.6569,24.7055,111000.0
2014-12-29 15:20:00,45.68,45.76,45.67,45.72,78800.0,24.7001,24.7434,24.6947,24.7217,78800.0
2014-12-29 15:30:00,45.73,45.74,45.64,45.64,198400.0,24.7272,24.7326,24.6785,24.6785,198400.0
2014-12-29 15:40:00,45.65,45.73,45.63,45.72,192100.0,24.6839,24.7272,24.6731,24.7217,192100.0
2014-12-29 15:50:00,45.72,45.77,45.64,45.64,497500.0,24.7217,24.7488,24.6785,24.6785,497500.0
2014-12-30 09:30:00,45.66,45.7,45.25,45.47,97400.0,24.6893,24.7109,24.4676,24.5866,97400.0
2014-12-30 09:40:00,45.47,45.73,45.44,45.66,153700.0,24.5866,24.7272,24.5703,24.6893,153700.0
2014-12-30 09:50:00,45.7,45.88,45.64,45.64,149100.0,24.7109,24.8083,24.6785,24.6785,149100.0
2014-12-30 10:00:00,45.68,45.68,45.21,45.27,118800.0,24.7001,24.7001,24.446,24.4784,118800.0
2014-12-30 10:10:00,45.28,45.45,45.25,45.42,230600.0,24.4838,24.5758,24.4676,24.5595,230600.0
2014-12-30 10:20:00,45.42,45.52,45.42,45.42,63900.0,24.5595,24.6136,24.5595,24.5595,63900.0
2014-12-30 10:30:00,45.41,45.54,45.38,45.45,72900.0,24.5541,24.6244,24.5379,24.5758,72900.0
2014-12-30 10:40:00,45.45,45.52,45.42,45.44,80200.0,24.5758,24.6136,24.5595,24.5703,80200.0
2014-12-30 10:50:00,45.44,45.59,45.39,45.55,107200.0,24.5703,24.6515,24.5433,24.6298,107200.0
2014-12-30 11:00:00,45.55,45.61,45.42,45.42,91800.0,24.6298,24.6623,24.5595,24.5595,91800.0
2014-12-30 11:10:00,45.43,45.45,45.32,45.43,52900.0,24.5649,24.5758,24.5055,24.5649,52900.0
2014-12-30 11:20:00,45.43,45.47,45.39,45.44,106200.0,24.5649,24.5866,24.5433,24.5703,106200.0
2014-12-30 11:30:00,45.44,45.6,45.42,45.58,111400.0,24.5703,24.6569,24.5595,24.646,111400.0
2014-12-30 11:40:00,45.58,45.67,45.54,45.61,61100.0,24.646,24.6947,24.6244,24.6623,61100.0
2014-12-30 11:50:00,45.61,45.67,45.53,45.53,55500.0,24.6623,24.6947,24.619,24.619,55500.0
2014-12-30 12:00:00,45.53,45.56,45.44,45.47,56900.0,24.619,24.6352,24.5703,24.5866,56900.0
2014-12-30 12:10:00,45.47,45.6,45.47,45.55,55700.0,24.5866,24.6569,24.5866,24.6298,55700.0
2014-12-30 12:20:00,45.56,45.58,45.45,45.47,102400.0,24.6352,24.646,24.5758,24.5866,102400.0
2014-12-30 12:30:00,45.46,45.52,45.44,45.48,151400.0,24.5812,24.6136,24.5703,24.592,151400.0
2014-12-30 12:40:00,45.49,45.53,45.46,45.48,76000.0,24.5974,24.619,24.5812,24.592,76000.0
2014-12-30 12:50:00,45.49,45.53,45.47,45.49,40800.0,24.5974,24.619,24.5866,24.5974,40800.0
2014-12-30 13:00:00,45.49,45.52,45.46,45.49,69600.0,24.5974,24.6136,24.5812,24.5974,69600.0
2014-12-30 13:10:00,45.51,45.56,45.49,45.51,59400.0,24.6082,24.6352,24.5974,24.6082,59400.0
2014-12-30 13:20:00,45.5,45.53,45.45,45.5,58300.0,24.6028,24.619,24.5758,24.6028,58300.0
2014-12-30 13:30:00,45.5,45.6,45.47,45.52,182500.0,24.6028,24.6569,24.5866,24.6136,182500.0
2014-12-30 13:40:00,45.52,45.53,45.45,45.48,138400.0,24.6136,24.619,24.5758,24.592,138400.0
2014-12-30 13:50:00,45.48,45.58,45.46,45.54,143900.0,24.592,24.646,24.5812,24.6244,143900.0
2014-12-30 14:00:00,45.54,45.59,45.53,45.54,145700.0,24.6244,24.6515,24.619,24.6244,145700.0
2014-12-30 14:10:00,45.55,45.59,45.51,45.54,63900.0,24.6298,24.6515,24.6082,24.6244,63900.0
2014-12-30 14:20:00,45.53,45.55,45.46,45.5,76600.0,24.619,24.6298,24.5812,24.6028,76600.0
2014-12-30 14:30:00,45.51,45.52,45.47,45.5,61000.0,24.6082,24.6136,24.5866,24.6028,61000.0
2014-12-30 14:40:00,45.51,45.54,45.47,45.51,68600.0,24.6082,24.6244,24.5866,24.6082,68600.0
2014-12-30 14:50:00,45.51,45.53,45.46,45.51,117700.0,24.6082,24.619,24.5812,24.6082,117700.0
2014-12-30 15:00:00,45.53,45.53,45.48,45.52,99500.0,24.619,24.619,24.592,24.6136,99500.0
2014-12-30 15:10:00,45.51,45.53,45.48,45.51,122100.0,24.6082,24.619,24.592,24.6082,122100.0
2014-12-30 15:20:00,45.51,45.56,45.49,45.5,261300.0,24.6082,24.6352,24.5974,24.6028,261300.0
2014-12-30 15:30:00,45.51,45.63,45.5,45.62,113300.0,24.6082,24.6731,24.6028,24.6677,113300.0
2014-12-30 15:40:00,45.62,45.62,45.48,45.5,195700.0,24.6677,24.6677,24.592,24.6028,195700.0
2014-12-30 15:50:00,45.5,45.51,45.39,45.4,427000.0,24.6028,24.6082,24.5433,24.5487,427000.0
2014-12-31 09:30:00,44.98,45.38,44.98,45.04,132400.0,24.3216,24.5379,24.3216,24.3541,132400.0
2014-12-31 09:40:00,45.05,45.06,44.93,45.06,115900.0,24.3595,24.3649,24.2946,24.3649,115900.0
2014-12-31 09:50:00,45.06,45.16,45.0,45.09,301500.0,24.3649,24.4189,24.3324,24.3811,301500.0
2014-12-31 10:00:00,45.1,45.34,45.08,45.32,69900.0,24.3865,24.5163,24.3757,24.5055,69900.0
2014-12-31 10:10:00,45.32,45.42,45.29,45.3,173700.0,24.5055,24.5595,24.4892,24.4946,173700.0
2014-12-31 10:20:00,45.29,45.35,45.05,45.34,251300.0,24.4892,24.5217,24.3595,24.5163,251300.0
2014-12-31 10:30:00,45.35,45.38,45.2,45.2,147600.0,24.5217,24.5379,24.4406,24.4406,147600.0
2014-12-31 10:40:00,45.22,45.31,45.11,45.18,90100.0,24.4514,24.5001,24.3919,24.4298,90100.0
2014-12-31 10:50:00,45.19,45.29,45.14,45.23,87600.0,24.4352,24.4892,24.4081,24.4568,87600.0
2014-12-31 11:00:00,45.23,45.27,45.12,45.22,105600.0,24.4568,24.4784,24.3973,24.4514,105600.0
2014-12-31 11:10:00,45.23,45.26,45.2,45.23,68000.0,24.4568,24.473,24.4406,24.4568,68000.0
2014-12-31 11:20:00,45.24,45.31,45.2,45.24,126800.0,24.4622,24.5001,24.4406,24.4622,126800.0
2014-12-31 11:30:00,45.25,45.31,45.22,45.26,141800.0,24.4676,24.5001,24.4514,24.473,141800.0
2014-12-31 11:40:00,45.25,45.35,45.18,45.27,100400.0,24.4676,24.5217,24.4298,24.4784,100400.0
2014-12-31 11:50:00,45.27,45.37,45.27,45.31,77400.0,24.4784,24.5325,24.4784,24.5001,77400.0
2014-12-31 12:00:00,45.31,45.32,45.1,45.29,70600.0,24.5001,24.5055,24.3865,24.4892,70600.0
2014-12-31 12:10:00,45.29,45.31,45.18,45.18,84300.0,24.4892,24.5001,24.4298,24.4298,84300.0
2014-12-31 12:20:00,45.18,45.2,45.05,45.2,64200.0,24.4298,24.4406,24.3595,24.4406,64200.0
2014-12-31 12:30:00,45.2,45.21,45.04,45.12,88700.0,24.4406,24.446,24.3541,24.3973,88700.0
2014-12-31 12:40:00,45.12,45.19,45.1,45.14,88200.0,24.3973,24.4352,24.3865,24.4081,88200.0
2014-12-31 12:50:00,45.13,45.16,45.08,45.12,91100.0,24.4027,24.4189,24.3757,24.3973,91100.0
2014-12-31 13:00:00,45.12,45.2,45.08,45.13,88300.0,24.3973,24.4406,24.3757,24.4027,88300.0
2014-12-31 13:10:00,45.14,45.15,45.11,45.14,72800.0,24.4081,24.4135,24.3919,24.4081,72800.0
2014-12-31 13:20:00,45.14,45.22,45.14,45.18,67900.0,24.4081,24.4514,24.4081,24.4298,67900.0
2014-12-31 13:30:00,45.19,45.23,45.15,45.2,89200.0,24.4352,24.4568,24.4135,24.4406,89200.0
2014-12-31 13:40:00,45.2,45.25,45.15,45.19,95500.0,24.4406,24.4676,24.4135,24.4352,95500.0
2014-12-31 13:50:00,45.19,45.21,45.13,45.15,130100.0,24.4352,24.446,24.4027,24.4135,130100.0
2014-12-31 14:00:00,45.15,45.17,45.08,45.13,116600.0,24.4135,24.4244,24.3757,24.4027,116600.0
2014-12-31 14:10:00,45.13,45.22,44.99,45.08,461000.0,24.4027,24.4514,24.327,24.3757,461000.0
2014-12-31 14:20:00,45.09,45.13,45.03,45.13,109000.0,24.3811,24.4027,24.3487,24.4027,109000.0
2014-12-31 14:30:00,45.13,45.18,44.99,44.99,193200.0,24.4027,24.4298,24.327,24.327,193200.0
2014-12-31 14:40:00,44.99,45.05,44.94,44.95,147000.0,24.327,24.3595,24.3,24.3054,147000.0
2014-12-31 14:50:00,44.95,45.01,44.94,44.97,136000.0,24.3054,24.3378,24.3,24.3162,136000.0
2014-12-31 15:00:00,44.97,45.0,44.91,45.0,94100.0,24.3162,24.3324,24.2838,24.3324,94100.0
2014-12-31 15:10:00,44.99,45.1,44.97,45.07,128900.0,24.327,24.3865,24.3162,24.3703,128900.0
2014-12-31 15:20:00,45.07,45.13,45.05,45.06,140600.0,24.3703,24.4027,24.3595,24.3649,140600.0
2014-12-31 15:30:00,45.07,45.07,44.98,44.99,196400.0,24.3703,24.3703,24.3216,24.327,196400.0
2014-12-31 15:40:00,45.0,45.01,44.86,44.91,265700.0,24.3324,24.3378,24.2567,24.2838,265700.0
2014-12-31 15:50:00,44.92,45.01,44.81,44.93,668500.0,24.2892,24.3378,24.2297,24.2946,668500.0
2015-01-02 09:30:00,44.83,45.49,44.83,45.16,190600.0,24.2405,24.5974,24.2405,24.4189,190600.0
2015-01-02 09:40:00,45.18,45.39,44.89,45.2,340100.0,24.4298,24.5433,24.273,24.4406,340100.0
2015-01-02 09:50:00,45.19,45.22,44.96,45.03,140700.0,24.4352,24.4514,24.3108,24.3487,140700.0
2015-01-02 10:00:00,45.07,45.07,44.87,44.9,179200.0,24.3703,24.3703,24.2621,24.2784,179200.0
2015-01-02 10:10:00,44.91,45.11,44.87,45.09,168600.0,24.2838,24.3919,24.2621,24.3811,168600.0
2015-01-02 10:20:00,45.09,45.13,45.03,45.08,155600.0,24.3811,24.4027,24.3487,24.3757,155600.0
2015-01-02 10:30:00,45.07,45.07,44.84,44.88,148400.0,24.3703,24.3703,24.2459,24.2675,148400.0
2015-01-02 10:40:00,44.89,45.11,44.86,45.01,162700.0,24.273,24.3919,24.2567,24.3378,162700.0
2015-01-02 10:50:00,45.01,45.12,44.94,44.98,251800.0,24.3378,24.3973,24.3,24.3216,251800.0
2015-01-02 11:00:00,45.0,45.07,44.89,45.05,73500.0,24.3324,24.3703,24.273,24.3595,73500.0
2015-01-02 11:10:00,45.05,45.05,44.92,44.99,195000.0,24.3595,24.3595,24.2892,24.327,195000.0
2015-01-02 11:20:00,44.99,45.15,44.93,45.09,227000.0,24.327,24.4135,24.2946,24.3811,227000.0
2015-01-02 11:30:00,45.1,45.16,45.01,45.06,219200.0,24.3865,24.4189,24.3378,24.3649,219200.0
2015-01-02 11:40:00,45.07,45.14,45.0,45.06,125300.0,24.3703,24.4081,24.3324,24.3649,125300.0
2015-01-02 11:50:00,45.07,45.23,45.02,45.23,258300.0,24.3703,24.4568,24.3432,24.4568,258300.0
2015-01-02 12:00:00,45.23,45.31,45.17,45.23,149000.0,24.4568,24.5001,24.4244,24.4568,149000.0
2015-01-02 12:10:00,45.26,45.33,45.2,45.22,341900.0,24.473,24.5109,24.4406,24.4514,341900.0
2015-01-02 12:20:00,45.22,45.25,45.17,45.2,119400.0,24.4514,24.4676,24.4244,24.4406,119400.0
2015-01-02 12:30:00,45.23,45.28,45.18,45.24,279200.0,24.4568,24.4838,24.4298,24.4622,279200.0
2015-01-02 12:40:00,45.23,45.38,45.2,45.34,263000.0,24.4568,24.5379,24.4406,24.5163,263000.0
2015-01-02 12:50:00,45.31,45.47,45.27,45.41,92400.0,24.5001,24.5866,24.4784,24.5541,92400.0
2015-01-02 13:00:00,45.41,45.46,45.39,45.41,261500.0,24.5541,24.5812,24.5433,24.5541,261500.0
2015-01-02 13:10:00,45.41,45.44,45.39,45.42,163800.0,24.5541,24.5703,24.5433,24.5595,163800.0
2015-01-02 13:20:00,45.43,45.57,45.38,45.39,205100.0,24.5649,24.6406,24.5379,24.5433,205100.0
2015-01-02 13:30:00,45.38,45.4,45.3,45.36,66500.0,24.5379,24.5487,24.4946,24.5271,66500.0
2015-01-02 13:40:00,45.36,45.37,45.2,45.2,57400.0,24.5271,24.5325,24.4406,24.4406,57400.0
2015-01-02 13:50:00,45.2,45.27,45.12,45.13,71900.0,24.4406,24.4784,24.3973,24.4027,71900.0
2015-01-02 14:00:00,45.14,45.15,45.07,45.12,78900.0,24.4081,24.4135,24.3703,24.3973,78900.0
2015-01-02 14:10:00,45.12,45.13,45.02,45.08,66000.0,24.3973,24.4027,24.3432,24.3757,66000.0
2015-01-02 14:20:00,45.09,45.18,45.07,45.07,116400.0,24.3811,24.4298,24.3703,24.3703,116400.0
2015-01-02 14:30:00,45.07,45.19,45.03,45.18,66600.0,24.3703,24.4352,24.3487,24.4298,66600.0
2015-01-02 14:40:00,45.18,45.24,45.15,45.21,81600.0,24.4298,24.4622,24.4135,24.446,81600.0
2015-01-02 14:50:00,45.21,45.26,45.13,45.16,95800.0,24.446,24.473,24.4027,24.4189,95800.0
2015-01-02 15:00:00,45.16,45.17,45.05,45.13,79200.0,24.4189,24.4244,24.3595,24.4027,79200.0
2015-01-02 15:10:00,45.13,45.13,45.0,45.04,131000.0,24.4027,24.4027,24.3324,24.3541,131000.0
2015-01-02 15:20:00,45.04,45.15,45.04,45.14,94200.0,24.3541,24.4135,24.3541,24.4081,94200.0
2015-01-02 15:30:00,45.14,45.22,45.11,45.2,140400.0,24.4081,24.4514,24.3919,24.4406,140400.0
2015-01-02 15:40:00,45.18,45.34,45.18,45.32,171500.0,24.4298,24.5163,24.4298,24.5055,171500.0
2015-01-02 15:50:00,45.31,45.35,45.21,45.21,368600.0,24.5001,24.5217,24.446,24.446,368600.0
2015-01-05 09:30:00,44.54,44.84,44.1,44.1,215600.0,24.0837,24.2459,23.8458,23.8458,215600.0
2015-01-05 09:40:00,44.1,44.29,43.96,44.17,258300.0,23.8458,23.9485,23.7701,23.8836,258300.0
2015-01-05 09:50:00,44.18,44.26,44.1,44.24,190700.0,23.889,23.9323,23.8458,23.9215,190700.0
2015-01-05 10:00:00,44.23,44.31,44.08,44.09,378600.0,23.9161,23.9593,23.835,23.8404,378600.0
2015-01-05 10:10:00,44.09,44.15,43.93,44.03,169400.0,23.8404,23.8728,23.7539,23.8079,169400.0
2015-01-05 10:20:00,44.03,44.03,43.81,43.84,159600.0,23.8079,23.8079,23.689,23.7052,159600.0
2015-01-05 10:30:00,43.84,43.95,43.81,43.86,147700.0,23.7052,23.7647,23.689,23.716,147700.0
2015-01-05 10:40:00,43.85,43.9,43.69,43.82,149800.0,23.7106,23.7376,23.6241,23.6944,149800.0
2015-01-05 10:50:00,43.82,44.03,43.76,43.89,223300.0,23.6944,23.8079,23.6619,23.7322,223300.0
2015-01-05 11:00:00,43.89,43.9,43.74,43.77,159300.0,23.7322,23.7376,23.6511,23.6673,159300.0
2015-01-05 11:10:00,43.76,43.76,43.51,43.51,174900.0,23.6619,23.6619,23.5268,23.5268,174900.0
2015-01-05 11:20:00,43.51,43.55,43.45,43.45,219200.0,23.5268,23.5484,23.4943,23.4943,219200.0
2015-01-05 11:30:00,43.45,43.56,43.34,43.53,153600.0,23.4943,23.5538,23.4348,23.5376,153600.0
2015-01-05 11:40:00,43.52,43.62,43.48,43.58,120400.0,23.5322,23.5862,23.5105,23.5646,120400.0
2015-01-05 11:50:00,43.58,43.67,43.54,43.57,148000.0,23.5646,23.6133,23.543,23.5592,148000.0
2015-01-05 12:00:00,43.58,43.6,43.46,43.47,120800.0,23.5646,23.5754,23.4997,23.5051,120800.0
2015-01-05 12:10:00,43.47,43.48,43.34,43.39,111300.0,23.5051,23.5105,23.4348,23.4619,111300.0
2015-01-05 12:20:00,43.39,43.49,43.32,43.4,122700.0,23.4619,23.5159,23.424,23.4673,122700.0
2015-01-05 12:30:00,43.4,43.4,43.26,43.36,146000.0,23.4673,23.4673,23.3916,23.4456,146000.0
2015-01-05 12:40:00,43.36,43.61,43.36,43.59,141500.0,23.4456,23.5808,23.4456,23.57,141500.0
2015-01-05 12:50:00,43.59,43.59,43.32,43.38,162200.0,23.57,23.57,23.424,23.4565,162200.0
2015-01-05 13:00:00,43.39,43.57,43.38,43.57,106200.0,23.4619,23.5592,23.4565,23.5592,106200.0
2015-01-05 13:10:00,43.57,43.57,43.42,43.52,160900.0,23.5592,23.5592,23.4781,23.5322,160900.0
2015-01-05 13:20:00,43.52,43.56,43.41,43.45,159100.0,23.5322,23.5538,23.4727,23.4943,159100.0
2015-01-05 13:30:00,43.45,43.7,43.45,43.63,157800.0,23.4943,23.6295,23.4943,23.5916,157800.0
2015-01-05 13:40:00,43.63,43.66,43.48,43.55,148000.0,23.5916,23.6079,23.5105,23.5484,148000.0
2015-01-05 13:50:00,43.54,43.56,43.46,43.49,162200.0,23.543,23.5538,23.4997,23.5159,162200.0
2015-01-05 14:00:00,43.5,43.52,43.42,43.5,151200.0,23.5213,23.5322,23.4781,23.5213,151200.0
2015-01-05 14:10:00,43.5,43.51,43.3,43.3,248300.0,23.5213,23.5268,23.4132,23.4132,248300.0
2015-01-05 14:20:00,43.3,43.46,43.25,43.35,167600.0,23.4132,23.4997,23.3862,23.4402,167600.0
2015-01-05 14:30:00,43.34,43.4,43.3,43.35,137000.0,23.4348,23.4673,23.4132,23.4402,137000.0
2015-01-05 14:40:00,43.35,43.4,43.34,43.4,166900.0,23.4402,23.4673,23.4348,23.4673,166900.0
2015-01-05 14:50:00,43.4,43.42,43.32,43.35,159200.0,23.4673,23.4781,23.424,23.4402,159200.0
2015-01-05 15:00:00,43.34,43.34,43.26,43.29,249000.0,23.4348,23.4348,23.3916,23.4078,249000.0
2015-01-05 15:10:00,43.29,43.38,43.28,43.37,185800.0,23.4078,23.4565,23.4024,23.4511,185800.0
2015-01-05 15:20:00,43.36,43.43,43.3,43.38,302500.0,23.4456,23.4835,23.4132,23.4565,302500.0
2015-01-05 15:30:00,43.38,43.39,43.3,43.31,328800.0,23.4565,23.4619,23.4132,23.4186,328800.0
2015-01-05 15:40:00,43.31,43.37,43.25,43.35,436400.0,23.4186,23.4511,23.3862,23.4402,436400.0
2015-01-05 15:50:00,43.34,43.5,43.32,43.43,646700.0,23.4348,23.5213,23.424,23.4835,646700.0
2015-01-06 09:30:00,43.28,43.61,43.16,43.18,322300.0,23.4024,23.5808,23.3375,23.3483,322300.0
2015-01-06 09:40:00,43.18,43.31,43.07,43.25,257700.0,23.3483,23.4186,23.2888,23.3862,257700.0
2015-01-06 09:50:00,43.26,43.26,43.07,43.1,140400.0,23.3916,23.3916,23.2888,23.3051,140400.0
2015-01-06 10:00:00,43.1,43.38,43.02,43.33,318700.0,23.3051,23.4565,23.2618,23.4294,318700.0
2015-01-06 10:10:00,43.34,43.58,43.34,43.51,130500.0,23.4348,23.5646,23.4348,23.5268,130500.0
2015-01-06 10:20:00,43.5,43.51,43.28,43.42,108900.0,23.5213,23.5268,23.4024,23.4781,108900.0
2015-01-06 10:30:00,43.43,43.46,43.23,43.24,83100.0,23.4835,23.4997,23.3754,23.3808,83100.0
2015-01-06 10:40:00,43.23,43.24,42.93,42.98,120200.0,23.3754,23.3808,23.2131,23.2402,120200.0
2015-01-06 10:50:00,42.98,42.99,42.79,42.84,102800.0,23.2402,23.2456,23.1374,23.1645,102800.0
2015-01-06 11:00:00,42.84,42.84,42.59,42.7,195800.0,23.1645,23.1645,23.0293,23.0888,195800.0
2015-01-06 11:10:00,42.7,42.76,42.6,42.66,348400.0,23.0888,23.1212,23.0347,23.0671,348400.0
2015-01-06 11:20:00,42.66,42.67,42.4,42.51,237500.0,23.0671,23.0726,22.9266,22.986,237500.0
2015-01-06 11:30:00,42.51,42.52,42.2,42.23,317300.0,22.986,22.9914,22.8184,22.8346,317300.0
2015-01-06 11:40:00,42.24,42.38,42.2,42.37,201200.0,22.84,22.9157,22.8184,22.9103,201200.0
2015-01-06 11:50:00,42.35,42.46,42.33,42.43,95800.0,22.8995,22.959,22.8887,22.9428,95800.0
2015-01-06 12:00:00,42.43,42.44,42.21,42.33,141000.0,22.9428,22.9482,22.8238,22.8887,141000.0
2015-01-06 12:10:00,42.32,42.41,42.29,42.31,120600.0,22.8833,22.932,22.8671,22.8779,120600.0
2015-01-06 12:20:00,42.31,42.43,42.24,42.42,143600.0,22.8779,22.9428,22.84,22.9374,143600.0
2015-01-06 12:30:00,42.42,42.58,42.39,42.52,105300.0,22.9374,23.0239,22.9211,22.9914,105300.0
2015-01-06 12:40:00,42.53,42.58,42.48,42.52,158300.0,22.9968,23.0239,22.9698,22.9914,158300.0
2015-01-06 12:50:00,42.52,42.7,42.51,42.63,105000.0,22.9914,23.0888,22.986,23.0509,105000.0
2015-01-06 13:00:00,42.64,42.67,42.47,42.47,164300.0,23.0563,23.0726,22.9644,22.9644,164300.0
2015-01-06 13:10:00,42.46,42.49,42.3,42.32,85000.0,22.959,22.9752,22.8725,22.8833,85000.0
2015-01-06 13:20:00,42.33,42.49,42.28,42.47,146900.0,22.8887,22.9752,22.8617,22.9644,146900.0
2015-01-06 13:30:00,42.46,42.52,42.39,42.51,94400.0,22.959,22.9914,22.9211,22.986,94400.0
2015-01-06 13:40:00,42.51,42.51,42.36,42.39,116700.0,22.986,22.986,22.9049,22.9211,116700.0
2015-01-06 13:50:00,42.39,42.55,42.36,42.54,98300.0,22.9211,23.0077,22.9049,23.0023,98300.0
2015-01-06 14:00:00,42.54,42.59,42.43,42.43,107800.0,23.0023,23.0293,22.9428,22.9428,107800.0
2015-01-06 14:10:00,42.42,42.43,42.27,42.29,169600.0,22.9374,22.9428,22.8563,22.8671,169600.0
2015-01-06 14:20:00,42.3,42.57,42.26,42.56,133900.0,22.8725,23.0185,22.8509,23.0131,133900.0
2015-01-06 14:30:00,42.56,42.69,42.55,42.68,97700.0,23.0131,23.0834,23.0077,23.078,97700.0
2015-01-06 14:40:00,42.68,42.95,42.67,42.91,120200.0,23.078,23.224,23.0726,23.2023,120200.0
2015-01-06 14:50:00,42.91,43.0,42.87,42.99,218700.0,23.2023,23.251,23.1807,23.2456,218700.0
2015-01-06 15:00:00,42.99,43.05,42.93,43.04,217300.0,23.2456,23.278,23.2131,23.2726,217300.0
2015-01-06 15:10:00,43.03,43.15,42.97,43.07,269300.0,23.2672,23.3321,23.2348,23.2888,269300.0
2015-01-06 15:20:00,43.08,43.2,43.02,43.19,191400.0,23.2942,23.3591,23.2618,23.3537,191400.0
2015-01-06 15:30:00,43.19,43.22,43.03,43.03,320500.0,23.3537,23.3699,23.2672,23.2672,320500.0
2015-01-06 15:40:00,43.04,43.13,42.99,43.06,235400.0,23.2726,23.3213,23.2456,23.2834,235400.0
2015-01-06 15:50:00,43.06,43.08,42.83,42.84,330800.0,23.2834,23.2942,23.1591,23.1645,330800.0
2015-01-07 09:30:00,43.32,43.76,43.26,43.49,174600.0,23.424,23.6619,23.3916,23.5159,174600.0
2015-01-07 09:40:00,43.51,43.51,43.19,43.36,116400.0,23.5268,23.5268,23.3537,23.4456,116400.0
2015-01-07 09:50:00,43.36,43.36,43.19,43.29,131700.0,23.4456,23.4456,23.3537,23.4078,131700.0
2015-01-07 10:00:00,43.3,43.35,43.08,43.13,198200.0,23.4132,23.4402,23.2942,23.3213,198200.0
2015-01-07 10:10:00,43.12,43.25,43.06,43.1,123300.0,23.3159,23.3862,23.2834,23.3051,123300.0
2015-01-07 10:20:00,43.09,43.1,42.93,42.98,188400.0,23.2997,23.3051,23.2131,23.2402,188400.0
2015-01-07 10:30:00,42.97,42.97,42.59,42.59,233100.0,23.2348,23.2348,23.0293,23.0293,233100.0
2015-01-07 10:40:00,42.6,42.77,42.54,42.76,169100.0,23.0347,23.1266,23.0023,23.1212,169100.0
2015-01-07 10:50:00,42.75,42.83,42.69,42.75,139800.0,23.1158,23.1591,23.0834,23.1158,139800.0
2015-01-07 11:00:00,42.75,42.8,42.6,42.66,172200.0,23.1158,23.1428,23.0347,23.0671,172200.0
2015-01-07 11:10:00,42.65,42.68,42.45,42.5,196900.0,23.0617,23.078,22.9536,22.9806,196900.0
2015-01-07 11:20:00,42.49,42.54,42.41,42.5,131300.0,22.9752,23.0023,22.932,22.9806,131300.0
2015-01-07 11:30:00,42.51,42.69,42.48,42.59,139100.0,22.986,23.0834,22.9698,23.0293,139100.0
2015-01-07 11:40:00,42.58,42.6,42.52,42.58,191300.0,23.0239,23.0347,22.9914,23.0239,191300.0
2015-01-07 11:50:00,42.58,42.74,42.53,42.7,192400.0,23.0239,23.1104,22.9968,23.0888,192400.0
2015-01-07 12:00:00,42.71,42.84,42.7,42.77,427300.0,23.0942,23.1645,23.0888,23.1266,427300.0
2015-01-07 12:10:00,42.77,42.8,42.64,42.64,216700.0,23.1266,23.1428,23.0563,23.0563,216700.0
2015-01-07 12:20:00,42.65,42.72,42.58,42.7,152700.0,23.0617,23.0996,23.0239,23.0888,152700.0
2015-01-07 12:30:00,42.69,42.77,42.6,42.71,111900.0,23.0834,23.1266,23.0347,23.0942,111900.0
2015-01-07 12:40:00,42.7,42.72,42.53,42.61,60400.0,23.0888,23.0996,22.9968,23.0401,60400.0
2015-01-07 12:50:00,42.6,42.6,42.48,42.53,203500.0,23.0347,23.0347,22.9698,22.9968,203500.0
2015-01-07 13:00:00,42.53,42.55,42.49,42.5,105900.0,22.9968,23.0077,22.9752,22.9806,105900.0
2015-01-07 13:10:00,42.49,42.54,42.47,42.47,254300.0,22.9752,23.0023,22.9644,22.9644,254300.0
2015-01-07 13:20:00,42.47,42.5,42.36,42.5,251900.0,22.9644,22.9806,22.9049,22.9806,251900.0
2015-01-07 13:30:00,42.5,42.55,42.45,42.46,68600.0,22.9806,23.0077,22.9536,22.959,68600.0
2015-01-07 13:40:00,42.45,42.54,42.38,42.52,117100.0,22.9536,23.0023,22.9157,22.9914,117100.0
2015-01-07 13:50:00,42.52,42.52,42.38,42.45,110400.0,22.9914,22.9914,22.9157,22.9536,110400.0
2015-01-07 14:00:00,42.45,42.59,42.38,42.58,182900.0,22.9536,23.0293,22.9157,23.0239,182900.0
2015-01-07 14:10:00,42.59,42.63,42.46,42.5,146200.0,23.0293,23.0509,22.959,22.9806,146200.0
2015-01-07 14:20:00,42.49,42.52,42.39,42.43,196300.0,22.9752,22.9914,22.9211,22.9428,196300.0
2015-01-07 14:30:00,42.42,42.79,42.41,42.75,134800.0,22.9374,23.1374,22.932,23.1158,134800.0
2015-01-07 14:40:00,42.74,42.74,42.53,42.56,98100.0,23.1104,23.1104,22.9968,23.0131,98100.0
2015-01-07 14:50:00,42.56,42.56,42.4,42.49,196900.0,23.0131,23.0131,22.9266,22.9752,196900.0
2015-01-07 15:00:00,42.48,42.57,42.48,42.56,126000.0,22.9698,23.0185,22.9698,23.0131,126000.0
2015-01-07 15:10:00,42.56,42.66,42.42,42.64,233200.0,23.0131,23.0671,22.9374,23.0563,233200.0
2015-01-07 15:20:00,42.65,42.79,42.63,42.67,440500.0,23.0617,23.1374,23.0509,23.0726,440500.0
2015-01-07 15:30:00,42.67,42.72,42.66,42.69,268900.0,23.0726,23.0996,23.0671,23.0834,268900.0
2015-01-07 15:40:00,42.69,42.75,42.58,42.58,408500.0,23.0834,23.1158,23.0239,23.0239,408500.0
2015-01-07 15:50:00,42.58,42.62,42.51,42.61,481300.0,23.0239,23.0455,22.986,23.0401,481300.0
2015-01-08 09:30:00,43.14,43.4,42.86,43.1,224200.0,23.3267,23.4673,23.1753,23.3051,224200.0
2015-01-08 09:40:00,43.08,43.35,43.07,43.28,216200.0,23.2942,23.4402,23.2888,23.4024,216200.0
2015-01-08 09:50:00,43.28,43.7,43.21,43.69,183800.0,23.4024,23.6295,23.3645,23.6241,183800.0
2015-01-08 10:00:00,43.7,43.81,43.58,43.68,227000.0,23.6295,23.689,23.5646,23.6187,227000.0
2015-01-08 10:10:00,43.68,43.89,43.65,43.71,193700.0,23.6187,23.7322,23.6025,23.6349,193700.0
2015-01-08 10:20:00,43.7,43.72,43.49,43.49,95200.0,23.6295,23.6403,23.5159,23.5159,95200.0
2015-01-08 10:30:00,43.49,43.66,43.49,43.66,85900.0,23.5159,23.6079,23.5159,23.6079,85900.0
2015-01-08 10:40:00,43.67,43.83,43.65,43.7,140900.0,23.6133,23.6998,23.6025,23.6295,140900.0
2015-01-08 10:50:00,43.71,43.75,43.61,43.65,89600.0,23.6349,23.6565,23.5808,23.6025,89600.0
2015-01-08 11:00:00,43.65,43.75,43.6,43.67,200500.0,23.6025,23.6565,23.5754,23.6133,200500.0
2015-01-08 11:10:00,43.67,43.71,43.62,43.68,158900.0,23.6133,23.6349,23.5862,23.6187,158900.0
2015-01-08 11:20:00,43.7,43.74,43.53,43.54,133500.0,23.6295,23.6511,23.5376,23.543,133500.0
2015-01-08 11:30:00,43.55,43.55,43.47,43.52,228300.0,23.5484,23.5484,23.5051,23.5322,228300.0
2015-01-08 11:40:00,43.51,43.59,43.44,43.55,129400.0,23.5268,23.57,23.4889,23.5484,129400.0
2015-01-08 11:50:00,43.53,43.53,43.46,43.5,128700.0,23.5376,23.5376,23.4997,23.5213,128700.0
2015-01-08 12:00:00,43.51,43.52,43.42,43.42,141200.0,23.5268,23.5322,23.4781,23.4781,141200.0
2015-01-08 12:10:00,43.42,43.47,43.3,43.35,87100.0,23.4781,23.5051,23.4132,23.4402,87100.0
2015-01-08 12:20:00,43.35,43.42,43.33,43.36,194700.0,23.4402,23.4781,23.4294,23.4456,194700.0
2015-01-08 12:30:00,43.37,43.42,43.33,43.38,165300.0,23.4511,23.4781,23.4294,23.4565,165300.0
2015-01-08 12:40:00,43.38,43.38,43.32,43.34,185800.0,23.4565,23.4565,23.424,23.4348,185800.0
2015-01-08 12:50:00,43.34,43.42,43.32,43.34,168200.0,23.4348,23.4781,23.424,23.4348,168200.0
2015-01-08 13:00:00,43.34,43.38,43.28,43.34,87000.0,23.4348,23.4565,23.4024,23.4348,87000.0
2015-01-08 13:10:00,43.33,43.37,43.25,43.28,71900.0,23.4294,23.4511,23.3862,23.4024,71900.0
2015-01-08 13:20:00,43.29,43.3,43.23,43.27,75200.0,23.4078,23.4132,23.3754,23.397,75200.0
2015-01-08 13:30:00,43.27,43.29,43.24,43.25,60400.0,23.397,23.4078,23.3808,23.3862,60400.0
2015-01-08 13:40:00,43.24,43.25,43.1,43.1,102400.0,23.3808,23.3862,23.3051,23.3051,102400.0
2015-01-08 13:50:00,43.11,43.11,42.94,42.98,77300.0,23.3105,23.3105,23.2185,23.2402,77300.0
2015-01-08 14:00:00,42.98,43.13,42.95,43.11,164100.0,23.2402,23.3213,23.224,23.3105,164100.0
2015-01-08 14:10:00,43.1,43.12,43.01,43.02,179300.0,23.3051,23.3159,23.2564,23.2618,179300.0
2015-01-08 14:20:00,43.03,43.12,43.01,43.08,273000.0,23.2672,23.3159,23.2564,23.2942,273000.0
2015-01-08 14:30:00,43.09,43.18,43.08,43.18,259800.0,23.2997,23.3483,23.2942,23.3483,259800.0
2015-01-08 14:40:00,43.18,43.23,43.07,43.08,205600.0,23.3483,23.3754,23.2888,23.2942,205600.0
2015-01-08 14:50:00,43.09,43.1,43.02,43.03,110200.0,23.2997,23.3051,23.2618,23.2672,110200.0
2015-01-08 15:00:00,43.03,43.09,42.98,43.0,125800.0,23.2672,23.2997,23.2402,23.251,125800.0
2015-01-08 15:10:00,42.99,43.07,42.98,43.04,249900.0,23.2456,23.2888,23.2402,23.2726,249900.0
2015-01-08 15:20:00,43.04,43.05,42.95,43.0,139000.0,23.2726,23.278,23.224,23.251,139000.0
2015-01-08 15:30:00,43.0,43.04,42.93,42.94,200000.0,23.251,23.2726,23.2131,23.2185,200000.0
2015-01-08 15:40:00,42.93,42.98,42.89,42.94,376600.0,23.2131,23.2402,23.1915,23.2185,376600.0
2015-01-08 15:50:00,42.95,43.04,42.93,43.0,488900.0,23.224,23.2726,23.2131,23.251,488900.0
2015-01-09 09:30:00,42.96,43.37,42.62,42.72,117800.0,23.2294,23.4511,23.0455,23.0996,117800.0
2015-01-09 09:40:00,42.71,42.91,42.54,42.57,115800.0,23.0942,23.2023,23.0023,23.0185,115800.0
2015-01-09 09:50:00,42.57,42.64,42.37,42.43,280800.0,23.0185,23.0563,22.9103,22.9428,280800.0
2015-01-09 10:00:00,42.43,42.53,42.31,42.35,156100.0,22.9428,22.9968,22.8779,22.8995,156100.0
2015-01-09 10:10:00,42.35,42.49,42.33,42.4,163300.0,22.8995,22.9752,22.8887,22.9266,163300.0
2015-01-09 10:20:00,42.42,42.59,42.42,42.5,76600.0,22.9374,23.0293,22.9374,22.9806,76600.0
2015-01-09 10:30:00,42.49,42.49,42.31,42.34,149600.0,22.9752,22.9752,22.8779,22.8941,149600.0
2015-01-09 10:40:00,42.34,42.36,42.23,42.23,157200.0,22.8941,22.9049,22.8346,22.8346,157200.0
2015-01-09 10:50:00,42.24,42.46,42.23,42.41,102700.0,22.84,22.959,22.8346,22.932,102700.0
2015-01-09 11:00:00,42.41,42.42,42.13,42.17,112900.0,22.932,22.9374,22.7806,22.8022,112900.0
2015-01-09 11:10:00,42.16,42.16,41.98,42.02,166400.0,22.7968,22.7968,22.6995,22.7211,166400.0
2015-01-09 11:20:00,42.04,42.07,41.95,42.07,148700.0,22.7319,22.7481,22.6832,22.7481,148700.0
2015-01-09 11:30:00,42.06,42.19,42.02,42.16,130400.0,22.7427,22.813,22.7211,22.7968,130400.0
2015-01-09 11:40:00,42.16,42.17,42.02,42.03,155600.0,22.7968,22.8022,22.7211,22.7265,155600.0
2015-01-09 11:50:00,42.04,42.11,41.98,42.06,387000.0,22.7319,22.7697,22.6995,22.7427,387000.0
2015-01-09 12:00:00,42.07,42.27,42.05,42.25,150100.0,22.7481,22.8563,22.7373,22.8454,150100.0
2015-01-09 12:10:00,42.25,42.33,42.21,42.28,164100.0,22.8454,22.8887,22.8238,22.8617,164100.0
2015-01-09 12:20:00,42.27,42.3,42.21,42.26,186000.0,22.8563,22.8725,22.8238,22.8509,186000.0
2015-01-09 12:30:00,42.25,42.28,42.14,42.23,83100.0,22.8454,22.8617,22.786,22.8346,83100.0
2015-01-09 12:40:00,42.23,42.29,42.18,42.23,66100.0,22.8346,22.8671,22.8076,22.8346,66100.0
2015-01-09 12:50:00,42.23,42.26,42.12,42.15,104400.0,22.8346,22.8509,22.7752,22.7914,104400.0
2015-01-09 13:00:00,42.15,42.23,42.13,42.21,77100.0,22.7914,22.8346,22.7806,22.8238,77100.0
2015-01-09 13:10:00,42.21,42.29,42.18,42.27,101300.0,22.8238,22.8671,22.8076,22.8563,101300.0
2015-01-09 13:20:00,42.27,42.31,42.17,42.22,63600.0,22.8563,22.8779,22.8022,22.8292,63600.0
2015-01-09 13:30:00,42.23,42.33,42.23,42.26,59700.0,22.8346,22.8887,22.8346,22.8509,59700.0
2015-01-09 13:40:00,42.26,42.33,42.21,42.31,129300.0,22.8509,22.8887,22.8238,22.8779,129300.0
2015-01-09 13:50:00,42.31,42.4,42.3,42.37,144600.0,22.8779,22.9266,22.8725,22.9103,144600.0
2015-01-09 14:00:00,42.36,42.4,42.27,42.38,84600.0,22.9049,22.9266,22.8563,22.9157,84600.0
2015-01-09 14:10:00,42.37,42.5,42.36,42.46,97900.0,22.9103,22.9806,22.9049,22.959,97900.0
2015-01-09 14:20:00,42.44,42.48,42.4,42.41,105900.0,22.9482,22.9698,22.9266,22.932,105900.0
2015-01-09 14:30:00,42.41,42.51,42.37,42.49,136900.0,22.932,22.986,22.9103,22.9752,136900.0
2015-01-09 14:40:00,42.48,42.51,42.38,42.41,104500.0,22.9698,22.986,22.9157,22.932,104500.0
2015-01-09 14:50:00,42.42,42.49,42.33,42.36,106500.0,22.9374,22.9752,22.8887,22.9049,106500.0
2015-01-09 15:00:00,42.35,42.45,42.31,42.45,116700.0,22.8995,22.9536,22.8779,22.9536,116700.0
2015-01-09 15:10:00,42.46,42.63,42.46,42.57,147800.0,22.959,23.0509,22.959,23.0185,147800.0
2015-01-09 15:20:00,42.58,42.64,42.5,42.53,105100.0,23.0239,23.0563,22.9806,22.9968,105100.0
2015-01-09 15:30:00,42.52,42.55,42.44,42.53,173700.0,22.9914,23.0077,22.9482,22.9968,173700.0
2015-01-09 15:40:00,42.53,42.61,42.52,42.56,222000.0,22.9968,23.0401,22.9914,23.0131,222000.0
2015-01-09 15:50:00,42.56,42.56,42.43,42.48,354600.0,23.0131,23.0131,22.9428,22.9698,354600.0
2015-01-12 09:30:00,42.05,42.05,41.3,41.3,155800.0,22.7373,22.7373,22.3318,22.3318,155800.0
2015-01-12 09:40:00,41.3,41.3,41.03,41.04,177000.0,22.3318,22.3318,22.1858,22.1912,177000.0
2015-01-12 09:50:00,41.03,41.11,40.89,40.97,215400.0,22.1858,22.229,22.1101,22.1533,215400.0
2015-01-12 10:00:00,40.98,41.09,40.79,41.08,213900.0,22.1587,22.2182,22.056,22.2128,213900.0
2015-01-12 10:10:00,41.07,41.17,40.97,41.15,295700.0,22.2074,22.2615,22.1533,22.2507,295700.0
2015-01-12 10:20:00,41.15,41.23,41.07,41.22,183100.0,22.2507,22.2939,22.2074,22.2885,183100.0
2015-01-12 10:30:00,41.22,41.27,41.12,41.22,179100.0,22.2885,22.3155,22.2344,22.2885,179100.0
2015-01-12 10:40:00,41.22,41.35,41.19,41.27,106500.0,22.2885,22.3588,22.2723,22.3155,106500.0
2015-01-12 10:50:00,41.26,41.3,41.15,41.3,155800.0,22.3101,22.3318,22.2507,22.3318,155800.0
2015-01-12 11:00:00,41.3,41.48,41.29,41.4,112600.0,22.3318,22.4291,22.3264,22.3858,112600.0
2015-01-12 11:10:00,41.4,41.49,41.31,41.46,165800.0,22.3858,22.4345,22.3372,22.4183,165800.0
2015-01-12 11:20:00,41.46,41.53,41.39,41.42,204600.0,22.4183,22.4561,22.3804,22.3966,204600.0
2015-01-12 11:30:00,41.43,41.48,41.34,41.45,102100.0,22.4021,22.4291,22.3534,22.4129,102100.0
2015-01-12 11:40:00,41.45,41.46,41.23,41.23,48100.0,22.4129,22.4183,22.2939,22.2939,48100.0
2015-01-12 11:50:00,41.24,41.3,41.17,41.27,88700.0,22.2993,22.3318,22.2615,22.3155,88700.0
2015-01-12 12:00:00,41.27,41.41,41.2,41.22,122300.0,22.3155,22.3912,22.2777,22.2885,122300.0
2015-01-12 12:10:00,41.21,41.23,41.1,41.18,73600.0,22.2831,22.2939,22.2236,22.2669,73600.0
2015-01-12 12:20:00,41.18,41.22,41.14,41.19,91400.0,22.2669,22.2885,22.2452,22.2723,91400.0
2015-01-12 12:30:00,41.18,41.33,41.18,41.29,98400.0,22.2669,22.348,22.2669,22.3264,98400.0
2015-01-12 12:40:00,41.3,41.31,41.17,41.19,50600.0,22.3318,22.3372,22.2615,22.2723,50600.0
2015-01-12 12:50:00,41.2,41.2,41.07,41.09,109600.0,22.2777,22.2777,22.2074,22.2182,109600.0
2015-01-12 13:00:00,41.1,41.11,41.01,41.05,127600.0,22.2236,22.229,22.175,22.1966,127600.0
2015-01-12 13:10:00,41.03,41.04,40.95,40.95,47600.0,22.1858,22.1912,22.1425,22.1425,47600.0
2015-01-12 13:20:00,40.96,40.99,40.9,40.95,106700.0,22.1479,22.1641,22.1155,22.1425,106700.0
2015-01-12 13:30:00,40.95,41.02,40.94,41.0,154200.0,22.1425,22.1804,22.1371,22.1695,154200.0
2015-01-12 13:40:00,41.01,41.1,40.99,41.09,84400.0,22.175,22.2236,22.1641,22.2182,84400.0
2015-01-12 13:50:00,41.09,41.14,41.03,41.03,145900.0,22.2182,22.2452,22.1858,22.1858,145900.0
2015-01-12 14:00:00,41.04,41.22,41.03,41.22,117900.0,22.1912,22.2885,22.1858,22.2885,117900.0
2015-01-12 14:10:00,41.23,41.29,41.17,41.21,159600.0,22.2939,22.3264,22.2615,22.2831,159600.0
2015-01-12 14:20:00,41.21,41.27,41.19,41.2,156700.0,22.2831,22.3155,22.2723,22.2777,156700.0
2015-01-12 14:30:00,41.2,41.22,41.1,41.18,103500.0,22.2777,22.2885,22.2236,22.2669,103500.0
2015-01-12 14:40:00,41.17,41.23,41.13,41.21,133900.0,22.2615,22.2939,22.2398,22.2831,133900.0
2015-01-12 14:50:00,41.2,41.22,41.16,41.19,107800.0,22.2777,22.2885,22.2561,22.2723,107800.0
2015-01-12 15:00:00,41.19,41.24,41.15,41.17,115800.0,22.2723,22.2993,22.2507,22.2615,115800.0
2015-01-12 15:10:00,41.17,41.26,41.14,41.26,94000.0,22.2615,22.3101,22.2452,22.3101,94000.0
2015-01-12 15:20:00,41.27,41.33,41.19,41.26,124200.0,22.3155,22.348,22.2723,22.3101,124200.0
2015-01-12 15:30:00,41.27,41.31,41.15,41.21,194300.0,22.3155,22.3372,22.2507,22.2831,194300.0
2015-01-12 15:40:00,41.22,41.42,41.21,41.4,332900.0,22.2885,22.3966,22.2831,22.3858,332900.0
2015-01-12 15:50:00,41.4,41.41,41.27,41.3,449300.0,22.3858,22.3912,22.3155,22.3318,449300.0
2015-01-13 09:30:00,41.33,41.72,41.3,41.37,280000.0,22.348,22.5589,22.3318,22.3696,280000.0
2015-01-13 09:40:00,41.34,41.51,41.2,41.33,229000.0,22.3534,22.4453,22.2777,22.348,229000.0
2015-01-13 09:50:00,41.37,41.55,41.27,41.55,242700.0,22.3696,22.4669,22.3155,22.4669,242700.0
2015-01-13 10:00:00,41.57,41.62,41.44,41.45,107700.0,22.4778,22.5048,22.4075,22.4129,107700.0
2015-01-13 10:10:00,41.44,41.5,41.3,41.3,98300.0,22.4075,22.4399,22.3318,22.3318,98300.0
2015-01-13 10:20:00,41.3,41.36,41.26,41.34,110600.0,22.3318,22.3642,22.3101,22.3534,110600.0
2015-01-13 10:30:00,41.32,41.52,41.28,41.5,161300.0,22.3426,22.4507,22.3209,22.4399,161300.0
2015-01-13 10:40:00,41.49,41.53,41.45,41.5,217800.0,22.4345,22.4561,22.4129,22.4399,217800.0
2015-01-13 10:50:00,41.5,41.64,41.49,41.52,151600.0,22.4399,22.5156,22.4345,22.4507,151600.0
2015-01-13 11:00:00,41.51,41.66,41.49,41.59,192100.0,22.4453,22.5264,22.4345,22.4886,192100.0
2015-01-13 11:10:00,41.59,41.68,41.5,41.51,255900.0,22.4886,22.5372,22.4399,22.4453,255900.0
2015-01-13 11:20:00,41.51,41.53,41.35,41.41,271400.0,22.4453,22.4561,22.3588,22.3912,271400.0
2015-01-13 11:30:00,41.41,41.43,41.35,41.39,122000.0,22.3912,22.4021,22.3588,22.3804,122000.0
2015-01-13 11:40:00,41.39,41.4,41.29,41.34,94900.0,22.3804,22.3858,22.3264,22.3534,94900.0
2015-01-13 11:50:00,41.34,41.35,41.17,41.19,93100.0,22.3534,22.3588,22.2615,22.2723,93100.0
2015-01-13 12:00:00,41.19,41.28,41.14,41.2,89100.0,22.2723,22.3209,22.2452,22.2777,89100.0
2015-01-13 12:10:00,41.2,41.24,41.11,41.11,73500.0,22.2777,22.2993,22.229,22.229,73500.0
2015-01-13 12:20:00,41.11,41.13,41.02,41.04,114500.0,22.229,22.2398,22.1804,22.1912,114500.0
2015-01-13 12:30:00,41.04,41.04,40.9,41.0,98400.0,22.1912,22.1912,22.1155,22.1695,98400.0
2015-01-13 12:40:00,40.98,41.05,40.9,41.04,72100.0,22.1587,22.1966,22.1155,22.1912,72100.0
2015-01-13 12:50:00,41.04,41.1,41.04,41.09,43900.0,22.1912,22.2236,22.1912,22.2182,43900.0
2015-01-13 13:00:00,41.1,41.2,41.08,41.16,141800.0,22.2236,22.2777,22.2128,22.2561,141800.0
2015-01-13 13:10:00,41.16,41.27,41.15,41.17,60700.0,22.2561,22.3155,22.2507,22.2615,60700.0
2015-01-13 13:20:00,41.16,41.16,40.84,40.87,94700.0,22.2561,22.2561,22.083,22.0993,94700.0
2015-01-13 13:30:00,40.87,40.9,40.77,40.78,76900.0,22.0993,22.1155,22.0452,22.0506,76900.0
2015-01-13 13:40:00,40.76,40.83,40.67,40.75,143600.0,22.0398,22.0776,21.9911,22.0344,143600.0
2015-01-13 13:50:00,40.75,40.82,40.56,40.69,190700.0,22.0344,22.0722,21.9316,22.0019,190700.0
2015-01-13 14:00:00,40.69,40.69,40.51,40.54,189700.0,22.0019,22.0019,21.9046,21.9208,189700.0
2015-01-13 14:10:00,40.55,40.56,40.4,40.5,182400.0,21.9262,21.9316,21.8451,21.8992,182400.0
2015-01-13 14:20:00,40.5,40.66,40.44,40.65,200500.0,21.8992,21.9857,21.8667,21.9803,200500.0
2015-01-13 14:30:00,40.66,40.82,40.65,40.78,123100.0,21.9857,22.0722,21.9803,22.0506,123100.0
2015-01-13 14:40:00,40.77,40.81,40.72,40.75,86800.0,22.0452,22.0668,22.0181,22.0344,86800.0
2015-01-13 14:50:00,40.75,40.87,40.59,40.59,124800.0,22.0344,22.0993,21.9479,21.9479,124800.0
2015-01-13 15:00:00,40.59,40.66,40.49,40.49,107600.0,21.9479,21.9857,21.8938,21.8938,107600.0
2015-01-13 15:10:00,40.49,40.82,40.45,40.75,182000.0,21.8938,22.0722,21.8722,22.0344,182000.0
2015-01-13 15:20:00,40.76,40.82,40.68,40.69,157100.0,22.0398,22.0722,21.9965,22.0019,157100.0
2015-01-13 15:30:00,40.7,41.13,40.69,41.1,301400.0,22.0073,22.2398,22.0019,22.2236,301400.0
2015-01-13 15:40:00,41.1,41.17,40.9,40.91,349300.0,22.2236,22.2615,22.1155,22.1209,349300.0
2015-01-13 15:50:00,40.91,40.96,40.82,40.96,527400.0,22.1209,22.1479,22.0722,22.1479,527400.0
2015-01-14 09:30:00,40.53,40.85,40.43,40.79,294800.0,21.9154,22.0884,21.8613,22.056,294800.0
2015-01-14 09:40:00,40.81,40.87,40.34,40.61,191700.0,22.0668,22.0993,21.8127,21.9587,191700.0
2015-01-14 09:50:00,40.6,40.61,40.23,40.23,145600.0,21.9533,21.9587,21.7532,21.7532,145600.0
2015-01-14 10:00:00,40.24,40.58,40.07,40.54,467100.0,21.7586,21.9424,21.6667,21.9208,467100.0
2015-01-14 10:10:00,40.53,40.61,40.44,40.59,144400.0,21.9154,21.9587,21.8667,21.9479,144400.0
2015-01-14 10:20:00,40.6,40.67,40.57,40.6,241800.0,21.9533,21.9911,21.937,21.9533,241800.0
2015-01-14 10:30:00,40.6,40.6,40.38,40.56,189500.0,21.9533,21.9533,21.8343,21.9316,189500.0
2015-01-14 10:40:00,40.56,40.81,40.5,40.72,235900.0,21.9316,22.0668,21.8992,22.0181,235900.0
2015-01-14 10:50:00,40.71,40.8,40.56,40.67,167900.0,22.0127,22.0614,21.9316,21.9911,167900.0
2015-01-14 11:00:00,40.68,40.69,40.43,40.47,136000.0,21.9965,22.0019,21.8613,21.883,136000.0
2015-01-14 11:10:00,40.47,40.54,40.36,40.37,266600.0,21.883,21.9208,21.8235,21.8289,266600.0
2015-01-14 11:20:00,40.37,40.46,40.36,40.4,155600.0,21.8289,21.8776,21.8235,21.8451,155600.0
2015-01-14 11:30:00,40.4,40.46,40.28,40.43,135500.0,21.8451,21.8776,21.7802,21.8613,135500.0
2015-01-14 11:40:00,40.44,40.52,40.39,40.48,405100.0,21.8667,21.91,21.8397,21.8884,405100.0
2015-01-14 11:50:00,40.48,40.51,40.28,40.29,169500.0,21.8884,21.9046,21.7802,21.7856,169500.0
2015-01-14 12:00:00,40.28,40.38,40.26,40.31,94600.0,21.7802,21.8343,21.7694,21.7964,94600.0
2015-01-14 12:10:00,40.29,40.34,40.19,40.32,201800.0,21.7856,21.8127,21.7316,21.8019,201800.0
2015-01-14 12:20:00,40.33,40.42,40.29,40.38,140000.0,21.8073,21.8559,21.7856,21.8343,140000.0
2015-01-14 12:30:00,40.38,40.57,40.37,40.54,100400.0,21.8343,21.937,21.8289,21.9208,100400.0
2015-01-14 12:40:00,40.54,40.55,40.44,40.45,98700.0,21.9208,21.9262,21.8667,21.8722,98700.0
2015-01-14 12:50:00,40.45,40.56,40.39,40.55,138300.0,21.8722,21.9316,21.8397,21.9262,138300.0
2015-01-14 13:00:00,40.54,40.59,40.45,40.45,81200.0,21.9208,21.9479,21.8722,21.8722,81200.0
2015-01-14 13:10:00,40.45,40.47,40.37,40.46,144700.0,21.8722,21.883,21.8289,21.8776,144700.0
2015-01-14 13:20:00,40.44,40.52,40.39,40.46,144800.0,21.8667,21.91,21.8397,21.8776,144800.0
2015-01-14 13:30:00,40.45,40.49,40.39,40.39,168800.0,21.8722,21.8938,21.8397,21.8397,168800.0
2015-01-14 13:40:00,40.41,40.46,40.3,40.45,281800.0,21.8505,21.8776,21.791,21.8722,281800.0
2015-01-14 13:50:00,40.45,40.49,40.36,40.44,80200.0,21.8722,21.8938,21.8235,21.8667,80200.0
2015-01-14 14:00:00,40.43,40.64,40.4,40.52,243900.0,21.8613,21.9749,21.8451,21.91,243900.0
2015-01-14 14:10:00,40.53,41.14,40.51,41.07,283000.0,21.9154,22.2452,21.9046,22.2074,283000.0
2015-01-14 14:20:00,41.08,41.39,40.95,41.37,165900.0,22.2128,22.3804,22.1425,22.3696,165900.0
2015-01-14 14:30:00,41.38,41.55,41.26,41.27,242300.0,22.375,22.4669,22.3101,22.3155,242300.0
2015-01-14 14:40:00,41.27,41.34,41.0,41.01,178400.0,22.3155,22.3534,22.1695,22.175,178400.0
2015-01-14 14:50:00,41.0,41.02,40.87,40.95,173900.0,22.1695,22.1804,22.0993,22.1425,173900.0
2015-01-14 15:00:00,40.94,41.23,40.92,41.22,126100.0,22.1371,22.2939,22.1263,22.2885,126100.0
2015-01-14 15:10:00,41.22,41.52,41.09,41.51,171700.0,22.2885,22.4507,22.2182,22.4453,171700.0
2015-01-14 15:20:00,41.51,41.6,41.37,41.53,252400.0,22.4453,22.494,22.3696,22.4561,252400.0
2015-01-14 15:30:00,41.52,41.63,41.33,41.36,304900.0,22.4507,22.5102,22.348,22.3642,304900.0
2015-01-14 15:40:00,41.36,41.68,41.35,41.48,628200.0,22.3642,22.5372,22.3588,22.4291,628200.0
2015-01-14 15:50:00,41.48,41.53,41.46,41.52,656500.0,22.4291,22.4561,22.4183,22.4507,656500.0
2015-01-15 09:30:00,42.11,42.31,41.8,41.88,198800.0,22.7697,22.8779,22.6021,22.6454,198800.0
2015-01-15 09:40:00,41.88,41.89,41.43,41.46,340400.0,22.6454,22.6508,22.4021,22.4183,340400.0
2015-01-15 09:50:00,41.47,41.64,41.38,41.5,201400.0,22.4237,22.5156,22.375,22.4399,201400.0
2015-01-15 10:00:00,41.5,41.78,41.44,41.67,331300.0,22.4399,22.5913,22.4075,22.5318,331300.0
2015-01-15 10:10:00,41.67,42.05,41.6,42.03,147200.0,22.5318,22.7373,22.494,22.7265,147200.0
2015-01-15 10:20:00,42.04,42.08,41.81,41.92,179300.0,22.7319,22.7535,22.6075,22.667,179300.0
2015-01-15 10:30:00,41.92,42.16,41.91,42.01,341700.0,22.667,22.7968,22.6616,22.7157,341700.0
2015-01-15 10:40:00,42.0,42.0,41.74,41.77,133200.0,22.7103,22.7103,22.5697,22.5859,133200.0
2015-01-15 10:50:00,41.77,41.91,41.66,41.71,183700.0,22.5859,22.6616,22.5264,22.5535,183700.0
2015-01-15 11:00:00,41.72,41.88,41.64,41.72,307800.0,22.5589,22.6454,22.5156,22.5589,307800.0
2015-01-15 11:10:00,41.72,41.81,41.69,41.73,90800.0,22.5589,22.6075,22.5426,22.5643,90800.0
2015-01-15 11:20:00,41.72,41.77,41.56,41.6,109700.0,22.5589,22.5859,22.4724,22.494,109700.0
2015-01-15 11:30:00,41.61,41.81,41.61,41.77,123700.0,22.4994,22.6075,22.4994,22.5859,123700.0
2015-01-15 11:40:00,41.78,42.1,41.78,41.96,105100.0,22.5913,22.7643,22.5913,22.6886,105100.0
2015-01-15 11:50:00,41.98,42.08,41.9,41.95,166100.0,22.6995,22.7535,22.6562,22.6832,166100.0
2015-01-15 12:00:00,41.96,42.11,41.96,42.03,135900.0,22.6886,22.7697,22.6886,22.7265,135900.0
2015-01-15 12:10:00,42.04,42.13,41.95,41.95,109500.0,22.7319,22.7806,22.6832,22.6832,109500.0
2015-01-15 12:20:00,41.94,42.07,41.89,42.0,94400.0,22.6778,22.7481,22.6508,22.7103,94400.0
2015-01-15 12:30:00,42.0,42.08,41.91,41.98,191800.0,22.7103,22.7535,22.6616,22.6995,191800.0
2015-01-15 12:40:00,41.98,42.01,41.76,41.78,135000.0,22.6995,22.7157,22.5805,22.5913,135000.0
2015-01-15 12:50:00,41.77,41.97,41.74,41.93,133300.0,22.5859,22.694,22.5697,22.6724,133300.0
2015-01-15 13:00:00,41.95,42.06,41.89,41.96,144700.0,22.6832,22.7427,22.6508,22.6886,144700.0
2015-01-15 13:10:00,41.98,42.04,41.91,42.03,106800.0,22.6995,22.7319,22.6616,22.7265,106800.0
2015-01-15 13:20:00,42.02,42.03,41.8,41.8,81200.0,22.7211,22.7265,22.6021,22.6021,81200.0
2015-01-15 13:30:00,41.8,41.84,41.66,41.66,116600.0,22.6021,22.6238,22.5264,22.5264,116600.0
2015-01-15 13:40:00,41.67,41.75,41.5,41.6,391200.0,22.5318,22.5751,22.4399,22.494,391200.0
2015-01-15 13:50:00,41.59,41.79,41.59,41.63,104500.0,22.4886,22.5967,22.4886,22.5102,104500.0
2015-01-15 14:00:00,41.64,41.76,41.59,41.73,93400.0,22.5156,22.5805,22.4886,22.5643,93400.0
2015-01-15 14:10:00,41.73,41.76,41.65,41.73,74700.0,22.5643,22.5805,22.521,22.5643,74700.0
2015-01-15 14:20:00,41.73,41.75,41.63,41.64,154600.0,22.5643,22.5751,22.5102,22.5156,154600.0
2015-01-15 14:30:00,41.64,41.8,41.61,41.67,88300.0,22.5156,22.6021,22.4994,22.5318,88300.0
2015-01-15 14:40:00,41.68,41.77,41.66,41.7,78500.0,22.5372,22.5859,22.5264,22.5481,78500.0
2015-01-15 14:50:00,41.68,41.93,41.66,41.87,131300.0,22.5372,22.6724,22.5264,22.64,131300.0
2015-01-15 15:00:00,41.86,41.91,41.79,41.87,151900.0,22.6346,22.6616,22.5967,22.64,151900.0
2015-01-15 15:10:00,41.86,41.86,41.66,41.76,126700.0,22.6346,22.6346,22.5264,22.5805,126700.0
2015-01-15 15:20:00,41.77,41.8,41.65,41.79,138000.0,22.5859,22.6021,22.521,22.5967,138000.0
2015-01-15 15:30:00,41.78,41.83,41.66,41.73,175600.0,22.5913,22.6183,22.5264,22.5643,175600.0
2015-01-15 15:40:00,41.73,41.8,41.65,41.68,261600.0,22.5643,22.6021,22.521,22.5372,261600.0
2015-01-15 15:50:00,41.69,41.7,41.55,41.62,559500.0,22.5426,22.5481,22.4669,22.5048,559500.0
2015-01-16 09:30:00,41.9,42.07,41.48,41.78,269000.0,22.6562,22.7481,22.4291,22.5913,269000.0
2015-01-16 09:40:00,41.75,42.11,41.71,42.1,199500.0,22.5751,22.7697,22.5535,22.7643,199500.0
2015-01-16 09:50:00,42.1,42.16,41.83,41.85,223200.0,22.7643,22.7968,22.6183,22.6292,223200.0
2015-01-16 10:00:00,41.86,42.04,41.75,41.86,197700.0,22.6346,22.7319,22.5751,22.6346,197700.0
2015-01-16 10:10:00,41.86,42.05,41.77,42.05,163000.0,22.6346,22.7373,22.5859,22.7373,163000.0
2015-01-16 10:20:00,42.03,42.28,41.95,42.23,134400.0,22.7265,22.8617,22.6832,22.8346,134400.0
2015-01-16 10:30:00,42.23,42.44,42.21,42.3,157100.0,22.8346,22.9482,22.8238,22.8725,157100.0
2015-01-16 10:40:00,42.3,42.32,42.17,42.25,119600.0,22.8725,22.8833,22.8022,22.8454,119600.0
2015-01-16 10:50:00,42.26,42.39,42.16,42.29,124200.0,22.8509,22.9211,22.7968,22.8671,124200.0
2015-01-16 11:00:00,42.28,42.31,42.2,42.22,127600.0,22.8617,22.8779,22.8184,22.8292,127600.0
2015-01-16 11:10:00,42.22,42.23,42.09,42.13,127100.0,22.8292,22.8346,22.7589,22.7806,127100.0
2015-01-16 11:20:00,42.13,42.18,42.04,42.08,146500.0,22.7806,22.8076,22.7319,22.7535,146500.0
2015-01-16 11:30:00,42.08,42.31,42.04,42.3,252600.0,22.7535,22.8779,22.7319,22.8725,252600.0
2015-01-16 11:40:00,42.31,42.31,42.02,42.04,132300.0,22.8779,22.8779,22.7211,22.7319,132300.0
2015-01-16 11:50:00,42.03,42.04,41.93,41.96,136800.0,22.7265,22.7319,22.6724,22.6886,136800.0
2015-01-16 12:00:00,41.96,42.13,41.95,42.0,206300.0,22.6886,22.7806,22.6832,22.7103,206300.0
2015-01-16 12:10:00,42.0,42.05,41.97,42.02,68700.0,22.7103,22.7373,22.694,22.7211,68700.0
2015-01-16 12:20:00,42.02,42.09,41.97,42.08,100600.0,22.7211,22.7589,22.694,22.7535,100600.0
2015-01-16 12:30:00,42.08,42.12,42.06,42.08,87700.0,22.7535,22.7752,22.7427,22.7535,87700.0
2015-01-16 12:40:00,42.09,42.22,42.08,42.15,124800.0,22.7589,22.8292,22.7535,22.7914,124800.0
2015-01-16 12:50:00,42.15,42.25,42.08,42.13,106900.0,22.7914,22.8454,22.7535,22.7806,106900.0
2015-01-16 13:00:00,42.12,42.18,42.09,42.1,92700.0,22.7752,22.8076,22.7589,22.7643,92700.0
2015-01-16 13:10:00,42.1,42.11,41.95,41.96,66500.0,22.7643,22.7697,22.6832,22.6886,66500.0
2015-01-16 13:20:00,41.95,41.96,41.79,41.88,139400.0,22.6832,22.6886,22.5967,22.6454,139400.0
2015-01-16 13:30:00,41.88,41.95,41.83,41.93,201900.0,22.6454,22.6832,22.6183,22.6724,201900.0
2015-01-16 13:40:00,41.92,41.94,41.83,41.93,73200.0,22.667,22.6778,22.6183,22.6724,73200.0
2015-01-16 13:50:00,41.94,41.98,41.88,41.88,58100.0,22.6778,22.6995,22.6454,22.6454,58100.0
2015-01-16 14:00:00,41.89,41.94,41.86,41.88,91400.0,22.6508,22.6778,22.6346,22.6454,91400.0
2015-01-16 14:10:00,41.89,41.93,41.85,41.93,118900.0,22.6508,22.6724,22.6292,22.6724,118900.0
2015-01-16 14:20:00,41.92,41.93,41.84,41.85,277000.0,22.667,22.6724,22.6238,22.6292,277000.0
2015-01-16 14:30:00,41.85,41.85,41.77,41.83,320600.0,22.6292,22.6292,22.5859,22.6183,320600.0
2015-01-16 14:40:00,41.83,41.9,41.8,41.82,229900.0,22.6183,22.6562,22.6021,22.6129,229900.0
2015-01-16 14:50:00,41.81,41.97,41.81,41.95,227300.0,22.6075,22.694,22.6075,22.6832,227300.0
2015-01-16 15:00:00,41.95,42.02,41.89,42.01,122500.0,22.6832,22.7211,22.6508,22.7157,122500.0
2015-01-16 15:10:00,42.0,42.07,41.99,42.0,249000.0,22.7103,22.7481,22.7049,22.7103,249000.0
2015-01-16 15:20:00,42.0,42.07,42.0,42.04,161300.0,22.7103,22.7481,22.7103,22.7319,161300.0
2015-01-16 15:30:00,42.05,42.1,42.0,42.08,389000.0,22.7373,22.7643,22.7103,22.7535,389000.0
2015-01-16 15:40:00,42.09,42.1,42.01,42.02,523300.0,22.7589,22.7643,22.7157,22.7211,523300.0
2015-01-16 15:50:00,42.03,42.04,41.97,42.01,1159300.0,22.7265,22.7319,22.694,22.7157,1159300.0
2015-01-20 09:30:00,41.9,42.08,41.39,41.43,439000.0,22.6562,22.7535,22.3804,22.4021,439000.0
2015-01-20 09:40:00,41.41,41.51,41.28,41.36,221200.0,22.3912,22.4453,22.3209,22.3642,221200.0
2015-01-20 09:50:00,41.34,41.38,41.14,41.38,334300.0,22.3534,22.375,22.2452,22.375,334300.0
2015-01-20 10:00:00,41.38,41.42,41.25,41.33,186600.0,22.375,22.3966,22.3047,22.348,186600.0
2015-01-20 10:10:00,41.33,41.36,41.18,41.26,192200.0,22.348,22.3642,22.2669,22.3101,192200.0
2015-01-20 10:20:00,41.25,41.53,41.25,41.5,129400.0,22.3047,22.4561,22.3047,22.4399,129400.0
2015-01-20 10:30:00,41.51,41.6,41.42,41.42,125300.0,22.4453,22.494,22.3966,22.3966,125300.0
2015-01-20 10:40:00,41.44,41.6,41.42,41.6,123300.0,22.4075,22.494,22.3966,22.494,123300.0
2015-01-20 10:50:00,41.59,41.6,41.43,41.55,123700.0,22.4886,22.494,22.4021,22.4669,123700.0
2015-01-20 11:00:00,41.54,41.78,41.46,41.7,155000.0,22.4615,22.5913,22.4183,22.5481,155000.0
2015-01-20 11:10:00,41.7,41.94,41.66,41.94,111000.0,22.5481,22.6778,22.5264,22.6778,111000.0
2015-01-20 11:20:00,41.94,42.07,41.89,42.06,200800.0,22.6778,22.7481,22.6508,22.7427,200800.0
2015-01-20 11:30:00,42.05,42.15,42.01,42.08,87600.0,22.7373,22.7914,22.7157,22.7535,87600.0
2015-01-20 11:40:00,42.06,42.06,41.96,42.0,130500.0,22.7427,22.7427,22.6886,22.7103,130500.0
2015-01-20 11:50:00,41.99,42.01,41.79,41.85,199200.0,22.7049,22.7157,22.5967,22.6292,199200.0
2015-01-20 12:00:00,41.84,41.98,41.77,41.97,129400.0,22.6238,22.6995,22.5859,22.694,129400.0
2015-01-20 12:10:00,41.97,41.97,41.82,41.92,85500.0,22.694,22.694,22.6129,22.667,85500.0
2015-01-20 12:20:00,41.93,42.0,41.89,41.92,77200.0,22.6724,22.7103,22.6508,22.667,77200.0
2015-01-20 12:30:00,41.93,41.95,41.78,41.91,84800.0,22.6724,22.6832,22.5913,22.6616,84800.0
2015-01-20 12:40:00,41.91,41.96,41.84,41.9,66400.0,22.6616,22.6886,22.6238,22.6562,66400.0
2015-01-20 12:50:00,41.9,41.92,41.73,41.81,62100.0,22.6562,22.667,22.5643,22.6075,62100.0
2015-01-20 13:00:00,41.8,41.88,41.73,41.79,93600.0,22.6021,22.6454,22.5643,22.5967,93600.0
2015-01-20 13:10:00,41.79,41.91,41.78,41.84,71000.0,22.5967,22.6616,22.5913,22.6238,71000.0
2015-01-20 13:20:00,41.85,41.94,41.75,41.82,187300.0,22.6292,22.6778,22.5751,22.6129,187300.0
2015-01-20 13:30:00,41.82,41.89,41.73,41.77,70500.0,22.6129,22.6508,22.5643,22.5859,70500.0
2015-01-20 13:40:00,41.77,41.84,41.74,41.81,119500.0,22.5859,22.6238,22.5697,22.6075,119500.0
2015-01-20 13:50:00,41.82,41.87,41.78,41.85,87400.0,22.6129,22.64,22.5913,22.6292,87400.0
2015-01-20 14:00:00,41.85,41.94,41.83,41.91,112500.0,22.6292,22.6778,22.6183,22.6616,112500.0
2015-01-20 14:10:00,41.9,41.96,41.85,41.93,123700.0,22.6562,22.6886,22.6292,22.6724,123700.0
2015-01-20 14:20:00,41.93,41.96,41.86,41.89,100200.0,22.6724,22.6886,22.6346,22.6508,100200.0
2015-01-20 14:30:00,41.89,42.03,41.89,41.93,149200.0,22.6508,22.7265,22.6508,22.6724,149200.0
2015-01-20 14:40:00,41.94,41.95,41.86,41.91,111400.0,22.6778,22.6832,22.6346,22.6616,111400.0
2015-01-20 14:50:00,41.92,41.96,41.9,41.96,193700.0,22.667,22.6886,22.6562,22.6886,193700.0
2015-01-20 15:00:00,41.96,42.05,41.93,42.04,91000.0,22.6886,22.7373,22.6724,22.7319,91000.0
2015-01-20 15:10:00,42.04,42.11,42.0,42.09,99200.0,22.7319,22.7697,22.7103,22.7589,99200.0
2015-01-20 15:20:00,42.08,42.1,42.02,42.05,105500.0,22.7535,22.7643,22.7211,22.7373,105500.0
2015-01-20 15:30:00,42.05,42.06,41.97,41.99,249500.0,22.7373,22.7427,22.694,22.7049,249500.0
2015-01-20 15:40:00,42.0,42.05,41.99,42.02,288800.0,22.7103,22.7373,22.7049,22.7211,288800.0
2015-01-20 15:50:00,42.02,42.1,41.97,42.08,647100.0,22.7211,22.7643,22.694,22.7535,647100.0
2015-01-21 09:30:00,42.19,42.53,42.08,42.52,163000.0,22.813,22.9968,22.7535,22.9914,163000.0
2015-01-21 09:40:00,42.53,42.64,42.38,42.6,98700.0,22.9968,23.0563,22.9157,23.0347,98700.0
2015-01-21 09:50:00,42.61,42.76,42.55,42.69,73500.0,23.0401,23.1212,23.0077,23.0834,73500.0
2015-01-21 10:00:00,42.68,42.79,42.62,42.74,231000.0,23.078,23.1374,23.0455,23.1104,231000.0
2015-01-21 10:10:00,42.73,42.82,42.66,42.78,538000.0,23.105,23.1537,23.0671,23.132,538000.0
2015-01-21 10:20:00,42.78,42.96,42.71,42.95,170800.0,23.132,23.2294,23.0942,23.224,170800.0
2015-01-21 10:30:00,42.95,43.05,42.9,42.91,353400.0,23.224,23.278,23.1969,23.2023,353400.0
2015-01-21 10:40:00,42.92,42.97,42.87,42.97,102400.0,23.2077,23.2348,23.1807,23.2348,102400.0
2015-01-21 10:50:00,42.96,43.02,42.94,43.0,230600.0,23.2294,23.2618,23.2185,23.251,230600.0
2015-01-21 11:00:00,43.0,43.06,42.91,42.93,147300.0,23.251,23.2834,23.2023,23.2131,147300.0
2015-01-21 11:10:00,42.92,43.05,42.89,42.98,137700.0,23.2077,23.278,23.1915,23.2402,137700.0
2015-01-21 11:20:00,42.98,43.03,42.94,42.97,93700.0,23.2402,23.2672,23.2185,23.2348,93700.0
2015-01-21 11:30:00,42.97,43.13,42.97,43.05,145600.0,23.2348,23.3213,23.2348,23.278,145600.0
2015-01-21 11:40:00,43.06,43.11,42.99,43.03,117100.0,23.2834,23.3105,23.2456,23.2672,117100.0
2015-01-21 11:50:00,43.04,43.07,42.99,42.99,86500.0,23.2726,23.2888,23.2456,23.2456,86500.0
2015-01-21 12:00:00,42.98,43.13,42.98,43.0,75100.0,23.2402,23.3213,23.2402,23.251,75100.0
2015-01-21 12:10:00,43.0,43.05,42.9,42.92,58600.0,23.251,23.278,23.1969,23.2077,58600.0
2015-01-21 12:20:00,42.91,43.09,42.9,43.08,57900.0,23.2023,23.2997,23.1969,23.2942,57900.0
2015-01-21 12:30:00,43.08,43.1,42.96,43.04,87100.0,23.2942,23.3051,23.2294,23.2726,87100.0
2015-01-21 12:40:00,43.04,43.05,42.96,43.0,77100.0,23.2726,23.278,23.2294,23.251,77100.0
2015-01-21 12:50:00,43.0,43.02,42.84,42.86,110400.0,23.251,23.2618,23.1645,23.1753,110400.0
2015-01-21 13:00:00,42.85,42.89,42.8,42.84,55200.0,23.1699,23.1915,23.1428,23.1645,55200.0
2015-01-21 13:10:00,42.85,42.85,42.76,42.78,97800.0,23.1699,23.1699,23.1212,23.132,97800.0
2015-01-21 13:20:00,42.78,42.81,42.7,42.74,114500.0,23.132,23.1483,23.0888,23.1104,114500.0
2015-01-21 13:30:00,42.74,42.77,42.67,42.76,87200.0,23.1104,23.1266,23.0726,23.1212,87200.0
2015-01-21 13:40:00,42.76,42.76,42.6,42.62,110800.0,23.1212,23.1212,23.0347,23.0455,110800.0
2015-01-21 13:50:00,42.63,42.63,42.46,42.52,144700.0,23.0509,23.0509,22.959,22.9914,144700.0
2015-01-21 14:00:00,42.52,42.61,42.48,42.57,99700.0,22.9914,23.0401,22.9698,23.0185,99700.0
2015-01-21 14:10:00,42.57,42.63,42.53,42.55,106300.0,23.0185,23.0509,22.9968,23.0077,106300.0
2015-01-21 14:20:00,42.55,42.68,42.55,42.68,112000.0,23.0077,23.078,23.0077,23.078,112000.0
2015-01-21 14:30:00,42.68,42.73,42.67,42.7,82100.0,23.078,23.105,23.0726,23.0888,82100.0
2015-01-21 14:40:00,42.7,42.79,42.69,42.76,72100.0,23.0888,23.1374,23.0834,23.1212,72100.0
2015-01-21 14:50:00,42.77,42.78,42.69,42.75,85400.0,23.1266,23.132,23.0834,23.1158,85400.0
2015-01-21 15:00:00,42.75,42.75,42.65,42.65,85400.0,23.1158,23.1158,23.0617,23.0617,85400.0
2015-01-21 15:10:00,42.65,42.71,42.61,42.7,94200.0,23.0617,23.0942,23.0401,23.0888,94200.0
2015-01-21 15:20:00,42.7,42.78,42.68,42.72,128100.0,23.0888,23.132,23.078,23.0996,128100.0
2015-01-21 15:30:00,42.72,42.81,42.72,42.79,150500.0,23.0996,23.1483,23.0996,23.1374,150500.0
2015-01-21 15:40:00,42.79,42.83,42.75,42.78,241700.0,23.1374,23.1591,23.1158,23.132,241700.0
2015-01-21 15:50:00,42.78,42.85,42.76,42.78,366500.0,23.132,23.1699,23.1212,23.132,366500.0
2015-01-22 09:30:00,43.26,43.56,43.18,43.27,221400.0,23.3916,23.5538,23.3483,23.397,221400.0
2015-01-22 09:40:00,43.27,43.39,42.95,43.0,159500.0,23.397,23.4619,23.224,23.251,159500.0
2015-01-22 09:50:00,43.01,43.01,42.84,42.89,238700.0,23.2564,23.2564,23.1645,23.1915,238700.0
2015-01-22 10:00:00,42.89,42.94,42.76,42.84,148200.0,23.1915,23.2185,23.1212,23.1645,148200.0
2015-01-22 10:10:00,42.84,43.11,42.79,43.04,162300.0,23.1645,23.3105,23.1374,23.2726,162300.0
2015-01-22 10:20:00,43.04,43.16,42.97,43.15,94200.0,23.2726,23.3375,23.2348,23.3321,94200.0
2015-01-22 10:30:00,43.14,43.15,43.01,43.01,89900.0,23.3267,23.3321,23.2564,23.2564,89900.0
2015-01-22 10:40:00,43.02,43.14,43.01,43.07,94100.0,23.2618,23.3267,23.2564,23.2888,94100.0
2015-01-22 10:50:00,43.08,43.11,42.94,43.11,117300.0,23.2942,23.3105,23.2185,23.3105,117300.0
2015-01-22 11:00:00,43.1,43.1,42.71,42.74,188500.0,23.3051,23.3051,23.0942,23.1104,188500.0
2015-01-22 11:10:00,42.73,42.84,42.67,42.79,221400.0,23.105,23.1645,23.0726,23.1374,221400.0
2015-01-22 11:20:00,42.78,42.81,42.7,42.71,151100.0,23.132,23.1483,23.0888,23.0942,151100.0
2015-01-22 11:30:00,42.71,42.73,42.57,42.6,94900.0,23.0942,23.105,23.0185,23.0347,94900.0
2015-01-22 11:40:00,42.6,42.62,42.45,42.47,184300.0,23.0347,23.0455,22.9536,22.9644,184300.0
2015-01-22 11:50:00,42.47,42.47,42.3,42.35,144800.0,22.9644,22.9644,22.8725,22.8995,144800.0
2015-01-22 12:00:00,42.35,42.41,42.29,42.33,94800.0,22.8995,22.932,22.8671,22.8887,94800.0
2015-01-22 12:10:00,42.32,42.5,42.31,42.49,80900.0,22.8833,22.9806,22.8779,22.9752,80900.0
2015-01-22 12:20:00,42.5,42.71,42.5,42.68,134700.0,22.9806,23.0942,22.9806,23.078,134700.0
2015-01-22 12:30:00,42.69,42.69,42.59,42.64,86400.0,23.0834,23.0834,23.0293,23.0563,86400.0
2015-01-22 12:40:00,42.64,42.75,42.61,42.72,78100.0,23.0563,23.1158,23.0401,23.0996,78100.0
2015-01-22 12:50:00,42.72,42.72,42.54,42.59,54700.0,23.0996,23.0996,23.0023,23.0293,54700.0
2015-01-22 13:00:00,42.59,42.68,42.52,42.55,41600.0,23.0293,23.078,22.9914,23.0077,41600.0
2015-01-22 13:10:00,42.53,42.58,42.43,42.47,81500.0,22.9968,23.0239,22.9428,22.9644,81500.0
2015-01-22 13:20:00,42.48,42.6,42.45,42.57,145800.0,22.9698,23.0347,22.9536,23.0185,145800.0
2015-01-22 13:30:00,42.58,42.67,42.57,42.66,79900.0,23.0239,23.0726,23.0185,23.0671,79900.0
2015-01-22 13:40:00,42.66,42.72,42.65,42.72,152900.0,23.0671,23.0996,23.0617,23.0996,152900.0
2015-01-22 13:50:00,42.72,42.79,42.68,42.79,129300.0,23.0996,23.1374,23.078,23.1374,129300.0
2015-01-22 14:00:00,42.79,42.8,42.69,42.72,86800.0,23.1374,23.1428,23.0834,23.0996,86800.0
2015-01-22 14:10:00,42.71,42.85,42.69,42.85,115500.0,23.0942,23.1699,23.0834,23.1699,115500.0
2015-01-22 14:20:00,42.85,42.86,42.76,42.8,112400.0,23.1699,23.1753,23.1212,23.1428,112400.0
2015-01-22 14:30:00,42.8,42.92,42.79,42.87,137400.0,23.1428,23.2077,23.1374,23.1807,137400.0
2015-01-22 14:40:00,42.87,42.9,42.81,42.82,112000.0,23.1807,23.1969,23.1483,23.1537,112000.0
2015-01-22 14:50:00,42.83,43.04,42.83,43.0,124800.0,23.1591,23.2726,23.1591,23.251,124800.0
2015-01-22 15:00:00,42.99,43.09,42.97,43.03,128000.0,23.2456,23.2997,23.2348,23.2672,128000.0
2015-01-22 15:10:00,43.03,43.1,43.02,43.08,207400.0,23.2672,23.3051,23.2618,23.2942,207400.0
2015-01-22 15:20:00,43.08,43.09,43.01,43.09,199500.0,23.2942,23.2997,23.2564,23.2997,199500.0
2015-01-22 15:30:00,43.09,43.26,43.08,43.25,413900.0,23.2997,23.3916,23.2942,23.3862,413900.0
2015-01-22 15:40:00,43.25,43.36,43.22,43.34,614000.0,23.3862,23.4456,23.3699,23.4348,614000.0
2015-01-22 15:50:00,43.34,43.35,43.24,43.31,685000.0,23.4348,23.4402,23.3808,23.4186,685000.0
2015-01-23 09:30:00,43.25,43.45,42.77,42.8,276600.0,23.3862,23.4943,23.1266,23.1428,276600.0
2015-01-23 09:40:00,42.76,42.95,42.72,42.92,295700.0,23.1212,23.224,23.0996,23.2077,295700.0
2015-01-23 09:50:00,42.92,43.0,42.81,43.0,194800.0,23.2077,23.251,23.1483,23.251,194800.0
2015-01-23 10:00:00,43.0,43.39,42.99,43.32,80900.0,23.251,23.4619,23.2456,23.424,80900.0
2015-01-23 10:10:00,43.3,43.38,43.19,43.23,85200.0,23.4132,23.4565,23.3537,23.3754,85200.0
2015-01-23 10:20:00,43.22,43.44,43.2,43.41,104300.0,23.3699,23.4889,23.3591,23.4727,104300.0
2015-01-23 10:30:00,43.42,43.68,43.36,43.63,168400.0,23.4781,23.6187,23.4456,23.5916,168400.0
2015-01-23 10:40:00,43.64,43.64,43.39,43.41,106400.0,23.597,23.597,23.4619,23.4727,106400.0
2015-01-23 10:50:00,43.42,43.76,43.41,43.7,120300.0,23.4781,23.6619,23.4727,23.6295,120300.0
2015-01-23 11:00:00,43.7,43.7,43.6,43.66,154400.0,23.6295,23.6295,23.5754,23.6079,154400.0
2015-01-23 11:10:00,43.66,43.7,43.57,43.6,86100.0,23.6079,23.6295,23.5592,23.5754,86100.0
2015-01-23 11:20:00,43.6,43.65,43.58,43.64,51400.0,23.5754,23.6025,23.5646,23.597,51400.0
2015-01-23 11:30:00,43.65,43.78,43.64,43.72,105600.0,23.6025,23.6728,23.597,23.6403,105600.0
2015-01-23 11:40:00,43.72,43.84,43.71,43.82,49000.0,23.6403,23.7052,23.6349,23.6944,49000.0
2015-01-23 11:50:00,43.82,43.83,43.71,43.72,38400.0,23.6944,23.6998,23.6349,23.6403,38400.0
2015-01-23 12:00:00,43.72,43.76,43.66,43.76,78200.0,23.6403,23.6619,23.6079,23.6619,78200.0
2015-01-23 12:10:00,43.74,43.86,43.74,43.83,68200.0,23.6511,23.716,23.6511,23.6998,68200.0
2015-01-23 12:20:00,43.82,43.98,43.81,43.95,183000.0,23.6944,23.7809,23.689,23.7647,183000.0
2015-01-23 12:30:00,43.94,43.94,43.79,43.85,156800.0,23.7593,23.7593,23.6782,23.7106,156800.0
2015-01-23 12:40:00,43.84,43.86,43.75,43.78,65100.0,23.7052,23.716,23.6565,23.6728,65100.0
2015-01-23 12:50:00,43.79,43.81,43.66,43.68,88500.0,23.6782,23.689,23.6079,23.6187,88500.0
2015-01-23 13:00:00,43.68,43.71,43.59,43.59,128600.0,23.6187,23.6349,23.57,23.57,128600.0
2015-01-23 13:10:00,43.61,43.62,43.45,43.45,121200.0,23.5808,23.5862,23.4943,23.4943,121200.0
2015-01-23 13:20:00,43.45,43.52,43.42,43.52,117200.0,23.4943,23.5322,23.4781,23.5322,117200.0
2015-01-23 13:30:00,43.52,43.68,43.4,43.68,159400.0,23.5322,23.6187,23.4673,23.6187,159400.0
2015-01-23 13:40:00,43.68,43.72,43.54,43.57,122200.0,23.6187,23.6403,23.543,23.5592,122200.0
2015-01-23 13:50:00,43.58,43.61,43.55,43.58,89900.0,23.5646,23.5808,23.5484,23.5646,89900.0
2015-01-23 14:00:00,43.58,43.76,43.57,43.7,179800.0,23.5646,23.6619,23.5592,23.6295,179800.0
2015-01-23 14:10:00,43.69,43.7,43.63,43.63,60200.0,23.6241,23.6295,23.5916,23.5916,60200.0
2015-01-23 14:20:00,43.62,43.72,43.62,43.67,115100.0,23.5862,23.6403,23.5862,23.6133,115100.0
2015-01-23 14:30:00,43.66,43.77,43.64,43.74,85500.0,23.6079,23.6673,23.597,23.6511,85500.0
2015-01-23 14:40:00,43.74,43.83,43.73,43.79,88800.0,23.6511,23.6998,23.6457,23.6782,88800.0
2015-01-23 14:50:00,43.78,43.8,43.69,43.69,64300.0,23.6728,23.6836,23.6241,23.6241,64300.0
2015-01-23 15:00:00,43.69,43.69,43.56,43.6,132700.0,23.6241,23.6241,23.5538,23.5754,132700.0
2015-01-23 15:10:00,43.59,43.66,43.47,43.48,113800.0,23.57,23.6079,23.5051,23.5105,113800.0
2015-01-23 15:20:00,43.48,43.5,43.42,43.43,78000.0,23.5105,23.5213,23.4781,23.4835,78000.0
2015-01-23 15:30:00,43.42,43.44,43.34,43.4,170000.0,23.4781,23.4889,23.4348,23.4673,170000.0
2015-01-23 15:40:00,43.39,43.41,43.29,43.3,342700.0,23.4619,23.4727,23.4078,23.4132,342700.0
2015-01-23 15:50:00,43.31,43.36,43.29,43.35,512800.0,23.4186,23.4456,23.4078,23.4402,512800.0
2015-01-26 09:30:00,43.5,43.74,43.39,43.56,181700.0,23.5213,23.6511,23.4619,23.5538,181700.0
2015-01-26 09:40:00,43.57,43.59,43.21,43.27,120000.0,23.5592,23.57,23.3645,23.397,120000.0
2015-01-26 09:50:00,43.26,43.5,43.25,43.4,120300.0,23.3916,23.5213,23.3862,23.4673,120300.0
2015-01-26 10:00:00,43.41,43.48,43.36,43.38,140900.0,23.4727,23.5105,23.4456,23.4565,140900.0
2015-01-26 10:10:00,43.36,43.41,43.26,43.39,158300.0,23.4456,23.4727,23.3916,23.4619,158300.0
2015-01-26 10:20:00,43.39,43.5,43.35,43.47,68300.0,23.4619,23.5213,23.4402,23.5051,68300.0
2015-01-26 10:30:00,43.47,43.61,43.43,43.6,73400.0,23.5051,23.5808,23.4835,23.5754,73400.0
2015-01-26 10:40:00,43.61,43.73,43.57,43.59,76100.0,23.5808,23.6457,23.5592,23.57,76100.0
2015-01-26 10:50:00,43.59,43.64,43.45,43.51,81000.0,23.57,23.597,23.4943,23.5268,81000.0
2015-01-26 11:00:00,43.5,43.58,43.49,43.53,84100.0,23.5213,23.5646,23.5159,23.5376,84100.0
2015-01-26 11:10:00,43.53,43.62,43.46,43.57,84300.0,23.5376,23.5862,23.4997,23.5592,84300.0
2015-01-26 11:20:00,43.58,43.66,43.51,43.54,81000.0,23.5646,23.6079,23.5268,23.543,81000.0
2015-01-26 11:30:00,43.54,43.7,43.53,43.67,84300.0,23.543,23.6295,23.5376,23.6133,84300.0
2015-01-26 11:40:00,43.66,43.7,43.61,43.64,68400.0,23.6079,23.6295,23.5808,23.597,68400.0
2015-01-26 11:50:00,43.63,43.65,43.57,43.63,57500.0,23.5916,23.6025,23.5592,23.5916,57500.0
2015-01-26 12:00:00,43.64,43.79,43.64,43.78,100300.0,23.597,23.6782,23.597,23.6728,100300.0
2015-01-26 12:10:00,43.77,43.84,43.76,43.77,118500.0,23.6673,23.7052,23.6619,23.6673,118500.0
2015-01-26 12:20:00,43.77,43.78,43.68,43.72,72700.0,23.6673,23.6728,23.6187,23.6403,72700.0
2015-01-26 12:30:00,43.72,43.72,43.59,43.66,118000.0,23.6403,23.6403,23.57,23.6079,118000.0
2015-01-26 12:40:00,43.66,43.68,43.57,43.59,89300.0,23.6079,23.6187,23.5592,23.57,89300.0
2015-01-26 12:50:00,43.59,43.69,43.52,43.69,110400.0,23.57,23.6241,23.5322,23.6241,110400.0
2015-01-26 13:00:00,43.68,43.7,43.58,43.67,229000.0,23.6187,23.6295,23.5646,23.6133,229000.0
2015-01-26 13:10:00,43.67,43.79,43.65,43.76,160100.0,23.6133,23.6782,23.6025,23.6619,160100.0
2015-01-26 13:20:00,43.76,43.84,43.72,43.83,167700.0,23.6619,23.7052,23.6403,23.6998,167700.0
2015-01-26 13:30:00,43.82,43.83,43.74,43.79,88900.0,23.6944,23.6998,23.6511,23.6782,88900.0
2015-01-26 13:40:00,43.79,43.85,43.7,43.85,143200.0,23.6782,23.7106,23.6295,23.7106,143200.0
2015-01-26 13:50:00,43.85,43.91,43.82,43.91,112600.0,23.7106,23.743,23.6944,23.743,112600.0
2015-01-26 14:00:00,43.92,43.93,43.79,43.79,85100.0,23.7485,23.7539,23.6782,23.6782,85100.0
2015-01-26 14:10:00,43.8,43.8,43.7,43.72,120100.0,23.6836,23.6836,23.6295,23.6403,120100.0
2015-01-26 14:20:00,43.72,43.74,43.62,43.74,189200.0,23.6403,23.6511,23.5862,23.6511,189200.0
2015-01-26 14:30:00,43.74,43.76,43.69,43.7,100900.0,23.6511,23.6619,23.6241,23.6295,100900.0
2015-01-26 14:40:00,43.7,43.72,43.69,43.71,125000.0,23.6295,23.6403,23.6241,23.6349,125000.0
2015-01-26 14:50:00,43.71,43.72,43.68,43.7,175900.0,23.6349,23.6403,23.6187,23.6295,175900.0
2015-01-26 15:00:00,43.7,43.7,43.59,43.63,117000.0,23.6295,23.6295,23.57,23.5916,117000.0
2015-01-26 15:10:00,43.63,43.66,43.55,43.58,121700.0,23.5916,23.6079,23.5484,23.5646,121700.0
2015-01-26 15:20:00,43.57,43.64,43.57,43.63,78800.0,23.5592,23.597,23.5592,23.5916,78800.0
2015-01-26 15:30:00,43.63,43.74,43.59,43.71,143600.0,23.5916,23.6511,23.57,23.6349,143600.0
2015-01-26 15:40:00,43.71,43.73,43.66,43.68,229300.0,23.6349,23.6457,23.6079,23.6187,229300.0
2015-01-26 15:50:00,43.69,43.75,43.65,43.73,435800.0,23.6241,23.6565,23.6025,23.6457,435800.0
2015-01-27 09:30:00,43.54,43.88,43.52,43.8,105700.0,23.543,23.7268,23.5322,23.6836,105700.0
2015-01-27 09:40:00,43.81,43.98,43.79,43.87,160800.0,23.689,23.7809,23.6782,23.7214,160800.0
2015-01-27 09:50:00,43.87,43.92,43.66,43.79,132100.0,23.7214,23.7485,23.6079,23.6782,132100.0
2015-01-27 10:00:00,43.78,44.07,43.77,43.98,236400.0,23.6728,23.8296,23.6673,23.7809,236400.0
2015-01-27 10:10:00,44.0,44.08,43.75,43.75,247100.0,23.7917,23.835,23.6565,23.6565,247100.0
2015-01-27 10:20:00,43.73,44.1,43.72,43.93,178500.0,23.6457,23.8458,23.6403,23.7539,178500.0
2015-01-27 10:30:00,43.94,43.94,43.74,43.88,149000.0,23.7593,23.7593,23.6511,23.7268,149000.0
2015-01-27 10:40:00,43.87,43.9,43.67,43.73,126600.0,23.7214,23.7376,23.6133,23.6457,126600.0
2015-01-27 10:50:00,43.74,43.9,43.73,43.77,133500.0,23.6511,23.7376,23.6457,23.6673,133500.0
2015-01-27 11:00:00,43.76,43.84,43.71,43.8,114000.0,23.6619,23.7052,23.6349,23.6836,114000.0
2015-01-27 11:10:00,43.81,43.86,43.77,43.86,127000.0,23.689,23.716,23.6673,23.716,127000.0
2015-01-27 11:20:00,43.87,44.01,43.86,43.99,141800.0,23.7214,23.7971,23.716,23.7863,141800.0
2015-01-27 11:30:00,44.0,44.07,43.95,44.04,149100.0,23.7917,23.8296,23.7647,23.8133,149100.0
2015-01-27 11:40:00,44.04,44.1,43.97,44.09,118500.0,23.8133,23.8458,23.7755,23.8404,118500.0
2015-01-27 11:50:00,44.09,44.11,44.0,44.03,209700.0,23.8404,23.8512,23.7917,23.8079,209700.0
2015-01-27 12:00:00,44.02,44.1,43.99,44.09,166400.0,23.8025,23.8458,23.7863,23.8404,166400.0
2015-01-27 12:10:00,44.08,44.14,44.06,44.11,86800.0,23.835,23.8674,23.8242,23.8512,86800.0
2015-01-27 12:20:00,44.1,44.4,44.05,44.33,108700.0,23.8458,24.008,23.8187,23.9701,108700.0
2015-01-27 12:30:00,44.34,44.35,44.23,44.25,65500.0,23.9756,23.981,23.9161,23.9269,65500.0
2015-01-27 12:40:00,44.25,44.36,44.16,44.25,217100.0,23.9269,23.9864,23.8782,23.9269,217100.0
2015-01-27 12:50:00,44.26,44.44,44.25,44.37,209500.0,23.9323,24.0296,23.9269,23.9918,209500.0
2015-01-27 13:00:00,44.37,44.4,44.24,44.29,353900.0,23.9918,24.008,23.9215,23.9485,353900.0
2015-01-27 13:10:00,44.29,44.35,44.23,44.23,175900.0,23.9485,23.981,23.9161,23.9161,175900.0
2015-01-27 13:20:00,44.23,44.29,44.16,44.21,298300.0,23.9161,23.9485,23.8782,23.9053,298300.0
2015-01-27 13:30:00,44.21,44.28,44.09,44.1,190800.0,23.9053,23.9431,23.8404,23.8458,190800.0
2015-01-27 13:40:00,44.11,44.12,43.99,44.11,265500.0,23.8512,23.8566,23.7863,23.8512,265500.0
2015-01-27 13:50:00,44.1,44.12,44.07,44.09,186600.0,23.8458,23.8566,23.8296,23.8404,186600.0
2015-01-27 14:00:00,44.08,44.12,44.05,44.11,151000.0,23.835,23.8566,23.8187,23.8512,151000.0
2015-01-27 14:10:00,44.12,44.2,44.08,44.15,225800.0,23.8566,23.8999,23.835,23.8728,225800.0
2015-01-27 14:20:00,44.16,44.24,44.09,44.13,114500.0,23.8782,23.9215,23.8404,23.862,114500.0
2015-01-27 14:30:00,44.13,44.15,44.03,44.15,136900.0,23.862,23.8728,23.8079,23.8728,136900.0
2015-01-27 14:40:00,44.14,44.15,44.07,44.1,113000.0,23.8674,23.8728,23.8296,23.8458,113000.0
2015-01-27 14:50:00,44.1,44.18,44.04,44.06,97400.0,23.8458,23.889,23.8133,23.8242,97400.0
2015-01-27 15:00:00,44.05,44.12,44.03,44.05,118500.0,23.8187,23.8566,23.8079,23.8187,118500.0
2015-01-27 15:10:00,44.04,44.05,43.95,43.95,142200.0,23.8133,23.8187,23.7647,23.7647,142200.0
2015-01-27 15:20:00,43.96,44.01,43.93,43.95,151200.0,23.7701,23.7971,23.7539,23.7647,151200.0
2015-01-27 15:30:00,43.95,44.01,43.93,43.97,172000.0,23.7647,23.7971,23.7539,23.7755,172000.0
2015-01-27 15:40:00,43.97,44.07,43.96,43.98,368700.0,23.7755,23.8296,23.7701,23.7809,368700.0
2015-01-27 15:50:00,43.97,43.99,43.93,43.96,462300.0,23.7755,23.7863,23.7539,23.7701,462300.0
2015-01-28 09:30:00,43.95,44.02,43.46,43.49,728300.0,23.7647,23.8025,23.4997,23.5159,728300.0
2015-01-28 09:40:00,43.48,43.49,43.22,43.3,249100.0,23.5105,23.5159,23.3699,23.4132,249100.0
2015-01-28 09:50:00,43.28,43.34,43.11,43.16,236600.0,23.4024,23.4348,23.3105,23.3375,236600.0
2015-01-28 10:00:00,43.16,43.27,43.11,43.18,149200.0,23.3375,23.397,23.3105,23.3483,149200.0
2015-01-28 10:10:00,43.18,43.44,43.16,43.43,162400.0,23.3483,23.4889,23.3375,23.4835,162400.0
2015-01-28 10:20:00,43.43,43.44,43.24,43.25,367800.0,23.4835,23.4889,23.3808,23.3862,367800.0
2015-01-28 10:30:00,43.26,43.45,43.23,43.29,132500.0,23.3916,23.4943,23.3754,23.4078,132500.0
2015-01-28 10:40:00,43.29,43.4,43.09,43.14,304700.0,23.4078,23.4673,23.2997,23.3267,304700.0
2015-01-28 10:50:00,43.14,43.19,42.99,43.09,233400.0,23.3267,23.3537,23.2456,23.2997,233400.0
2015-01-28 11:00:00,43.08,43.15,43.0,43.15,157100.0,23.2942,23.3321,23.251,23.3321,157100.0
2015-01-28 11:10:00,43.15,43.16,43.0,43.06,120700.0,23.3321,23.3375,23.251,23.2834,120700.0
2015-01-28 11:20:00,43.05,43.1,42.99,43.02,197800.0,23.278,23.3051,23.2456,23.2618,197800.0
2015-01-28 11:30:00,43.03,43.09,42.99,43.0,165700.0,23.2672,23.2997,23.2456,23.251,165700.0
2015-01-28 11:40:00,43.0,43.01,42.94,42.96,151400.0,23.251,23.2564,23.2185,23.2294,151400.0
2015-01-28 11:50:00,42.95,42.96,42.82,42.96,125400.0,23.224,23.2294,23.1537,23.2294,125400.0
2015-01-28 12:00:00,42.95,43.03,42.91,43.0,253100.0,23.224,23.2672,23.2023,23.251,253100.0
2015-01-28 12:10:00,43.0,43.11,42.99,43.09,103000.0,23.251,23.3105,23.2456,23.2997,103000.0
2015-01-28 12:20:00,43.09,43.1,43.03,43.1,159900.0,23.2997,23.3051,23.2672,23.3051,159900.0
2015-01-28 12:30:00,43.1,43.14,43.05,43.07,99700.0,23.3051,23.3267,23.278,23.2888,99700.0
2015-01-28 12:40:00,43.07,43.07,42.95,43.06,102900.0,23.2888,23.2888,23.224,23.2834,102900.0
2015-01-28 12:50:00,43.05,43.1,43.01,43.02,55400.0,23.278,23.3051,23.2564,23.2618,55400.0
2015-01-28 13:00:00,43.02,43.05,42.98,42.99,88600.0,23.2618,23.278,23.2402,23.2456,88600.0
2015-01-28 13:10:00,42.99,42.99,42.86,42.93,194100.0,23.2456,23.2456,23.1753,23.2131,194100.0
2015-01-28 13:20:00,42.93,43.05,42.92,43.04,77200.0,23.2131,23.278,23.2077,23.2726,77200.0
2015-01-28 13:30:00,43.05,43.09,43.0,43.01,74900.0,23.278,23.2997,23.251,23.2564,74900.0
2015-01-28 13:40:00,43.01,43.07,42.99,43.05,303400.0,23.2564,23.2888,23.2456,23.278,303400.0
2015-01-28 13:50:00,43.05,43.11,43.05,43.07,96600.0,23.278,23.3105,23.278,23.2888,96600.0
2015-01-28 14:00:00,43.08,43.25,43.01,43.02,195200.0,23.2942,23.3862,23.2564,23.2618,195200.0
2015-01-28 14:10:00,43.01,43.04,42.92,43.02,290400.0,23.2564,23.2726,23.2077,23.2618,290400.0
2015-01-28 14:20:00,43.02,43.06,42.91,42.96,207900.0,23.2618,23.2834,23.2023,23.2294,207900.0
2015-01-28 14:30:00,42.96,43.0,42.85,42.9,308500.0,23.2294,23.251,23.1699,23.1969,308500.0
2015-01-28 14:40:00,42.89,43.04,42.84,43.0,165000.0,23.1915,23.2726,23.1645,23.251,165000.0
2015-01-28 14:50:00,43.01,43.05,42.96,42.96,238700.0,23.2564,23.278,23.2294,23.2294,238700.0
2015-01-28 15:00:00,42.97,43.04,42.85,42.9,148000.0,23.2348,23.2726,23.1699,23.1969,148000.0
2015-01-28 15:10:00,42.9,42.93,42.66,42.68,218000.0,23.1969,23.2131,23.0671,23.078,218000.0
2015-01-28 15:20:00,42.68,42.78,42.68,42.76,179500.0,23.078,23.132,23.078,23.1212,179500.0
2015-01-28 15:30:00,42.76,42.79,42.59,42.63,371100.0,23.1212,23.1374,23.0293,23.0509,371100.0
2015-01-28 15:40:00,42.63,42.63,42.42,42.54,405300.0,23.0509,23.0509,22.9374,23.0023,405300.0
2015-01-28 15:50:00,42.54,42.61,42.51,42.51,609200.0,23.0023,23.0401,22.986,22.986,609200.0
2015-01-29 09:30:00,42.93,43.0,42.68,42.87,305900.0,23.2131,23.251,23.078,23.1807,305900.0
2015-01-29 09:40:00,42.85,43.07,42.53,42.6,180800.0,23.1699,23.2888,22.9968,23.0347,180800.0
2015-01-29 09:50:00,42.61,42.72,42.45,42.65,190900.0,23.0401,23.0996,22.9536,23.0617,190900.0
2015-01-29 10:00:00,42.64,42.66,42.39,42.44,114400.0,23.0563,23.0671,22.9211,22.9482,114400.0
2015-01-29 10:10:00,42.44,42.45,42.24,42.26,216000.0,22.9482,22.9536,22.84,22.8509,216000.0
2015-01-29 10:20:00,42.26,42.36,42.13,42.35,132100.0,22.8509,22.9049,22.7806,22.8995,132100.0
2015-01-29 10:30:00,42.35,42.37,42.11,42.18,144000.0,22.8995,22.9103,22.7697,22.8076,144000.0
2015-01-29 10:40:00,42.18,42.2,42.02,42.19,193600.0,22.8076,22.8184,22.7211,22.813,193600.0
2015-01-29 10:50:00,42.19,42.26,42.11,42.21,185900.0,22.813,22.8509,22.7697,22.8238,185900.0
2015-01-29 11:00:00,42.21,42.23,42.06,42.13,84200.0,22.8238,22.8346,22.7427,22.7806,84200.0
2015-01-29 11:10:00,42.13,42.32,42.1,42.2,126000.0,22.7806,22.8833,22.7643,22.8184,126000.0
2015-01-29 11:20:00,42.21,42.35,42.19,42.33,165900.0,22.8238,22.8995,22.813,22.8887,165900.0
2015-01-29 11:30:00,42.33,42.72,42.33,42.71,77100.0,22.8887,23.0996,22.8887,23.0942,77100.0
2015-01-29 11:40:00,42.71,42.71,42.48,42.49,154500.0,23.0942,23.0942,22.9698,22.9752,154500.0
2015-01-29 11:50:00,42.49,42.64,42.46,42.56,105200.0,22.9752,23.0563,22.959,23.0131,105200.0
2015-01-29 12:00:00,42.56,42.71,42.56,42.71,103000.0,23.0131,23.0942,23.0131,23.0942,103000.0
2015-01-29 12:10:00,42.7,42.82,42.69,42.76,128200.0,23.0888,23.1537,23.0834,23.1212,128200.0
2015-01-29 12:20:00,42.76,42.88,42.71,42.86,112000.0,23.1212,23.1861,23.0942,23.1753,112000.0
2015-01-29 12:30:00,42.85,42.98,42.8,42.96,115600.0,23.1699,23.2402,23.1428,23.2294,115600.0
2015-01-29 12:40:00,42.96,42.96,42.84,42.86,181500.0,23.2294,23.2294,23.1645,23.1753,181500.0
2015-01-29 12:50:00,42.85,42.86,42.73,42.82,84500.0,23.1699,23.1753,23.105,23.1537,84500.0
2015-01-29 13:00:00,42.82,42.9,42.77,42.86,115800.0,23.1537,23.1969,23.1266,23.1753,115800.0
2015-01-29 13:10:00,42.85,43.09,42.84,43.06,262700.0,23.1699,23.2997,23.1645,23.2834,262700.0
2015-01-29 13:20:00,43.06,43.35,43.06,43.32,424000.0,23.2834,23.4402,23.2834,23.424,424000.0
2015-01-29 13:30:00,43.32,43.46,43.24,43.45,125700.0,23.424,23.4997,23.3808,23.4943,125700.0
2015-01-29 13:40:00,43.44,43.52,43.34,43.5,298300.0,23.4889,23.5322,23.4348,23.5213,298300.0
2015-01-29 13:50:00,43.5,43.51,43.38,43.38,182700.0,23.5213,23.5268,23.4565,23.4565,182700.0
2015-01-29 14:00:00,43.38,43.45,43.37,43.38,280500.0,23.4565,23.4943,23.4511,23.4565,280500.0
2015-01-29 14:10:00,43.38,43.38,43.22,43.22,101600.0,23.4565,23.4565,23.3699,23.3699,101600.0
2015-01-29 14:20:00,43.22,43.3,43.2,43.27,142400.0,23.3699,23.4132,23.3591,23.397,142400.0
2015-01-29 14:30:00,43.27,43.49,43.26,43.49,261400.0,23.397,23.5159,23.3916,23.5159,261400.0
2015-01-29 14:40:00,43.49,43.49,43.4,43.44,186400.0,23.5159,23.5159,23.4673,23.4889,186400.0
2015-01-29 14:50:00,43.43,43.44,43.36,43.41,137800.0,23.4835,23.4889,23.4456,23.4727,137800.0
2015-01-29 15:00:00,43.42,43.52,43.37,43.51,163600.0,23.4781,23.5322,23.4511,23.5268,163600.0
2015-01-29 15:10:00,43.51,43.65,43.41,43.65,233300.0,23.5268,23.6025,23.4727,23.6025,233300.0
2015-01-29 15:20:00,43.65,43.78,43.63,43.63,383800.0,23.6025,23.6728,23.5916,23.5916,383800.0
2015-01-29 15:30:00,43.63,43.74,43.6,43.69,589500.0,23.5916,23.6511,23.5754,23.6241,589500.0
2015-01-29 15:40:00,43.69,43.7,43.56,43.65,386900.0,23.6241,23.6295,23.5538,23.6025,386900.0
2015-01-29 15:50:00,43.65,43.65,43.46,43.59,744600.0,23.6025,23.6025,23.4997,23.57,744600.0
2015-01-30 09:30:00,43.17,43.21,42.75,42.86,212600.0,23.3429,23.3645,23.1158,23.1753,212600.0
2015-01-30 09:40:00,42.88,43.32,42.85,43.26,254900.0,23.1861,23.424,23.1699,23.3916,254900.0
2015-01-30 09:50:00,43.26,43.61,43.26,43.55,264700.0,23.3916,23.5808,23.3916,23.5484,264700.0
2015-01-30 10:00:00,43.55,43.62,43.16,43.24,256600.0,23.5484,23.5862,23.3375,23.3808,256600.0
2015-01-30 10:10:00,43.25,43.43,43.25,43.35,255100.0,23.3862,23.4835,23.3862,23.4402,255100.0
2015-01-30 10:20:00,43.36,43.54,43.34,43.47,230500.0,23.4456,23.543,23.4348,23.5051,230500.0
2015-01-30 10:30:00,43.46,43.49,43.23,43.34,193700.0,23.4997,23.5159,23.3754,23.4348,193700.0
2015-01-30 10:40:00,43.34,43.39,43.12,43.14,97600.0,23.4348,23.4619,23.3159,23.3267,97600.0
2015-01-30 10:50:00,43.13,43.19,43.01,43.12,127800.0,23.3213,23.3537,23.2564,23.3159,127800.0
2015-01-30 11:00:00,43.1,43.12,42.82,42.88,242300.0,23.3051,23.3159,23.1537,23.1861,242300.0
2015-01-30 11:10:00,42.89,42.89,42.67,42.85,158600.0,23.1915,23.1915,23.0726,23.1699,158600.0
2015-01-30 11:20:00,42.87,43.14,42.78,43.1,107900.0,23.1807,23.3267,23.132,23.3051,107900.0
2015-01-30 11:30:00,43.1,43.21,43.08,43.11,75700.0,23.3051,23.3645,23.2942,23.3105,75700.0
2015-01-30 11:40:00,43.11,43.11,42.91,42.91,206900.0,23.3105,23.3105,23.2023,23.2023,206900.0
2015-01-30 11:50:00,42.91,43.03,42.83,42.99,119100.0,23.2023,23.2672,23.1591,23.2456,119100.0
2015-01-30 12:00:00,43.0,43.16,43.0,43.15,209600.0,23.251,23.3375,23.251,23.3321,209600.0
2015-01-30 12:10:00,43.15,43.36,43.13,43.33,130500.0,23.3321,23.4456,23.3213,23.4294,130500.0
2015-01-30 12:20:00,43.32,43.45,43.26,43.32,65300.0,23.424,23.4943,23.3916,23.424,65300.0
2015-01-30 12:30:00,43.31,43.49,43.31,43.47,71900.0,23.4186,23.5159,23.4186,23.5051,71900.0
2015-01-30 12:40:00,43.47,43.48,43.39,43.46,189200.0,23.5051,23.5105,23.4619,23.4997,189200.0
2015-01-30 12:50:00,43.46,43.54,43.38,43.4,74100.0,23.4997,23.543,23.4565,23.4673,74100.0
2015-01-30 13:00:00,43.4,43.52,43.4,43.5,81900.0,23.4673,23.5322,23.4673,23.5213,81900.0
2015-01-30 13:10:00,43.5,43.51,43.24,43.34,89800.0,23.5213,23.5268,23.3808,23.4348,89800.0
2015-01-30 13:20:00,43.34,43.63,43.34,43.57,454300.0,23.4348,23.5916,23.4348,23.5592,454300.0
2015-01-30 13:30:00,43.57,43.68,43.53,43.64,111500.0,23.5592,23.6187,23.5376,23.597,111500.0
2015-01-30 13:40:00,43.65,43.83,43.53,43.81,174000.0,23.6025,23.6998,23.5376,23.689,174000.0
2015-01-30 13:50:00,43.8,44.05,43.77,44.05,130700.0,23.6836,23.8187,23.6673,23.8187,130700.0
2015-01-30 14:00:00,44.04,44.14,43.91,44.11,207700.0,23.8133,23.8674,23.743,23.8512,207700.0
2015-01-30 14:10:00,44.1,44.52,44.05,44.44,350600.0,23.8458,24.0729,23.8187,24.0296,350600.0
2015-01-30 14:20:00,44.43,44.46,44.19,44.26,593600.0,24.0242,24.0404,23.8944,23.9323,593600.0
2015-01-30 14:30:00,44.26,44.44,44.21,44.26,560600.0,23.9323,24.0296,23.9053,23.9323,560600.0
2015-01-30 14:40:00,44.26,44.33,44.1,44.13,190400.0,23.9323,23.9701,23.8458,23.862,190400.0
2015-01-30 14:50:00,44.11,44.13,43.88,43.95,148900.0,23.8512,23.862,23.7268,23.7647,148900.0
2015-01-30 15:00:00,43.95,44.26,43.95,44.1,352900.0,23.7647,23.9323,23.7647,23.8458,352900.0
2015-01-30 15:10:00,44.1,44.29,44.1,44.13,483600.0,23.8458,23.9485,23.8458,23.862,483600.0
2015-01-30 15:20:00,44.12,44.14,43.89,44.0,843000.0,23.8566,23.8674,23.7322,23.7917,843000.0
2015-01-30 15:30:00,44.0,44.1,43.96,44.0,844300.0,23.7917,23.8458,23.7701,23.7917,844300.0
2015-01-30 15:40:00,44.0,44.0,43.75,43.81,814000.0,23.7917,23.7917,23.6565,23.689,814000.0
2015-01-30 15:50:00,43.81,43.91,43.77,43.88,1292200.0,23.689,23.743,23.6673,23.7268,1292200.0
2015-02-02 09:30:00,44.67,44.77,44.05,44.37,220800.0,24.154,24.2081,23.8187,23.9918,220800.0
2015-02-02 09:40:00,44.36,44.52,44.28,44.47,158600.0,23.9864,24.0729,23.9431,24.0458,158600.0
2015-02-02 09:50:00,44.47,44.49,44.18,44.19,222900.0,24.0458,24.0567,23.889,23.8944,222900.0
2015-02-02 10:00:00,44.18,44.19,43.88,43.91,319300.0,23.889,23.8944,23.7268,23.743,319300.0
2015-02-02 10:10:00,43.91,43.93,43.61,43.78,291200.0,23.743,23.7539,23.5808,23.6728,291200.0
2015-02-02 10:20:00,43.79,44.07,43.78,44.05,295300.0,23.6782,23.8296,23.6728,23.8187,295300.0
2015-02-02 10:30:00,44.05,44.14,43.82,44.04,166300.0,23.8187,23.8674,23.6944,23.8133,166300.0
2015-02-02 10:40:00,44.04,44.18,43.91,43.91,289800.0,23.8133,23.889,23.743,23.743,289800.0
2015-02-02 10:50:00,43.9,44.07,43.88,43.98,143200.0,23.7376,23.8296,23.7268,23.7809,143200.0
2015-02-02 11:00:00,43.99,44.24,43.98,44.09,171300.0,23.7863,23.9215,23.7809,23.8404,171300.0
2015-02-02 11:10:00,44.1,44.21,44.05,44.2,139900.0,23.8458,23.9053,23.8187,23.8999,139900.0
2015-02-02 11:20:00,44.19,44.33,44.07,44.32,213400.0,23.8944,23.9701,23.8296,23.9647,213400.0
2015-02-02 11:30:00,44.32,44.41,44.25,44.41,397800.0,23.9647,24.0134,23.9269,24.0134,397800.0
2015-02-02 11:40:00,44.4,44.62,44.36,44.57,193600.0,24.008,24.127,23.9864,24.0999,193600.0
2015-02-02 11:50:00,44.57,44.63,44.51,44.56,192900.0,24.0999,24.1324,24.0675,24.0945,192900.0
2015-02-02 12:00:00,44.55,44.61,44.34,44.36,205400.0,24.0891,24.1215,23.9756,23.9864,205400.0
2015-02-02 12:10:00,44.36,44.37,44.24,44.3,211600.0,23.9864,23.9918,23.9215,23.9539,211600.0
2015-02-02 12:20:00,44.3,44.39,44.17,44.17,91300.0,23.9539,24.0026,23.8836,23.8836,91300.0
2015-02-02 12:30:00,44.16,44.34,44.13,44.32,88500.0,23.8782,23.9756,23.862,23.9647,88500.0
2015-02-02 12:40:00,44.33,44.43,44.24,44.28,72600.0,23.9701,24.0242,23.9215,23.9431,72600.0
2015-02-02 12:50:00,44.29,44.31,44.16,44.17,94300.0,23.9485,23.9593,23.8782,23.8836,94300.0
2015-02-02 13:00:00,44.16,44.19,44.03,44.18,90900.0,23.8782,23.8944,23.8079,23.889,90900.0
2015-02-02 13:10:00,44.19,44.25,44.12,44.19,188500.0,23.8944,23.9269,23.8566,23.8944,188500.0
2015-02-02 13:20:00,44.18,44.4,44.17,44.39,105300.0,23.889,24.008,23.8836,24.0026,105300.0
2015-02-02 13:30:00,44.4,44.47,44.07,44.07,455200.0,24.008,24.0458,23.8296,23.8296,455200.0
2015-02-02 13:40:00,44.07,44.12,43.93,44.01,310700.0,23.8296,23.8566,23.7539,23.7971,310700.0
2015-02-02 13:50:00,44.01,44.14,44.01,44.1,332200.0,23.7971,23.8674,23.7971,23.8458,332200.0
2015-02-02 14:00:00,44.1,44.26,44.06,44.16,212100.0,23.8458,23.9323,23.8242,23.8782,212100.0
2015-02-02 14:10:00,44.16,44.3,44.04,44.24,117400.0,23.8782,23.9539,23.8133,23.9215,117400.0
2015-02-02 14:20:00,44.24,44.28,44.17,44.22,128500.0,23.9215,23.9431,23.8836,23.9107,128500.0
2015-02-02 14:30:00,44.21,44.27,44.19,44.27,196600.0,23.9053,23.9377,23.8944,23.9377,196600.0
2015-02-02 14:40:00,44.27,44.41,44.26,44.38,225600.0,23.9377,24.0134,23.9323,23.9972,225600.0
2015-02-02 14:50:00,44.38,44.49,44.34,44.37,131800.0,23.9972,24.0567,23.9756,23.9918,131800.0
2015-02-02 15:00:00,44.36,44.38,44.25,44.38,120200.0,23.9864,23.9972,23.9269,23.9972,120200.0
2015-02-02 15:10:00,44.39,44.55,44.37,44.47,238500.0,24.0026,24.0891,23.9918,24.0458,238500.0
2015-02-02 15:20:00,44.48,44.59,44.47,44.58,402600.0,24.0513,24.1107,24.0458,24.1053,402600.0
2015-02-02 15:30:00,44.58,44.87,44.57,44.86,371200.0,24.1053,24.2621,24.0999,24.2567,371200.0
2015-02-02 15:40:00,44.87,44.95,44.76,44.79,799200.0,24.2621,24.3054,24.2027,24.2189,799200.0
2015-02-02 15:50:00,44.79,44.84,44.73,44.83,760800.0,24.2189,24.2459,24.1864,24.2405,760800.0
2015-02-03 09:30:00,45.29,45.6,44.85,45.5,337200.0,24.4892,24.6569,24.2513,24.6028,337200.0
2015-02-03 09:40:00,45.52,45.78,45.47,45.5,360700.0,24.6136,24.7542,24.5866,24.6028,360700.0
2015-02-03 09:50:00,45.5,45.66,45.35,45.57,442600.0,24.6028,24.6893,24.5217,24.6406,442600.0
2015-02-03 10:00:00,45.58,45.62,45.38,45.47,356400.0,24.646,24.6677,24.5379,24.5866,356400.0
2015-02-03 10:10:00,45.47,45.53,45.36,45.47,508300.0,24.5866,24.619,24.5271,24.5866,508300.0
2015-02-03 10:20:00,45.46,45.47,45.25,45.4,517200.0,24.5812,24.5866,24.4676,24.5487,517200.0
2015-02-03 10:30:00,45.41,45.58,45.37,45.43,195000.0,24.5541,24.646,24.5325,24.5649,195000.0
2015-02-03 10:40:00,45.44,45.7,45.44,45.59,230000.0,24.5703,24.7109,24.5703,24.6515,230000.0
2015-02-03 10:50:00,45.58,45.69,45.34,45.36,525700.0,24.646,24.7055,24.5163,24.5271,525700.0
2015-02-03 11:00:00,45.36,45.4,45.13,45.18,136900.0,24.5271,24.5487,24.4027,24.4298,136900.0
2015-02-03 11:10:00,45.18,45.42,45.13,45.41,162600.0,24.4298,24.5595,24.4027,24.5541,162600.0
2015-02-03 11:20:00,45.42,45.53,45.33,45.42,171600.0,24.5595,24.619,24.5109,24.5595,171600.0
2015-02-03 11:30:00,45.41,45.56,45.41,45.46,221400.0,24.5541,24.6352,24.5541,24.5812,221400.0
2015-02-03 11:40:00,45.46,45.66,45.46,45.64,239200.0,24.5812,24.6893,24.5812,24.6785,239200.0
2015-02-03 11:50:00,45.64,45.72,45.54,45.6,203800.0,24.6785,24.7217,24.6244,24.6569,203800.0
2015-02-03 12:00:00,45.6,45.61,45.42,45.5,110600.0,24.6569,24.6623,24.5595,24.6028,110600.0
2015-02-03 12:10:00,45.49,45.66,45.48,45.61,105100.0,24.5974,24.6893,24.592,24.6623,105100.0
2015-02-03 12:20:00,45.61,45.7,45.52,45.6,91900.0,24.6623,24.7109,24.6136,24.6569,91900.0
2015-02-03 12:30:00,45.6,45.72,45.53,45.64,117000.0,24.6569,24.7217,24.619,24.6785,117000.0
2015-02-03 12:40:00,45.64,45.8,45.61,45.64,182500.0,24.6785,24.765,24.6623,24.6785,182500.0
2015-02-03 12:50:00,45.64,45.79,45.59,45.68,163000.0,24.6785,24.7596,24.6515,24.7001,163000.0
2015-02-03 13:00:00,45.68,45.96,45.65,45.96,195000.0,24.7001,24.8515,24.6839,24.8515,195000.0
2015-02-03 13:10:00,45.95,46.12,45.91,46.04,469900.0,24.8461,24.938,24.8245,24.8948,469900.0
2015-02-03 13:20:00,46.04,46.11,45.97,46.03,202600.0,24.8948,24.9326,24.8569,24.8894,202600.0
2015-02-03 13:30:00,46.03,46.07,45.96,45.99,265800.0,24.8894,24.911,24.8515,24.8677,265800.0
2015-02-03 13:40:00,45.99,46.14,45.98,46.09,185200.0,24.8677,24.9489,24.8623,24.9218,185200.0
2015-02-03 13:50:00,46.08,46.16,46.04,46.13,258100.0,24.9164,24.9597,24.8948,24.9434,258100.0
2015-02-03 14:00:00,46.12,46.2,45.97,46.04,242100.0,24.938,24.9813,24.8569,24.8948,242100.0
2015-02-03 14:10:00,46.03,46.13,45.97,45.99,251500.0,24.8894,24.9434,24.8569,24.8677,251500.0
2015-02-03 14:20:00,45.98,46.0,45.57,45.63,250400.0,24.8623,24.8732,24.6406,24.6731,250400.0
2015-02-03 14:30:00,45.64,45.7,45.5,45.69,134700.0,24.6785,24.7109,24.6028,24.7055,134700.0
2015-02-03 14:40:00,45.68,45.8,45.63,45.71,131100.0,24.7001,24.765,24.6731,24.7163,131100.0
2015-02-03 14:50:00,45.71,45.75,45.59,45.61,175200.0,24.7163,24.738,24.6515,24.6623,175200.0
2015-02-03 15:00:00,45.62,45.79,45.61,45.79,170700.0,24.6677,24.7596,24.6623,24.7596,170700.0
2015-02-03 15:10:00,45.79,45.89,45.7,45.89,197000.0,24.7596,24.8137,24.7109,24.8137,197000.0
2015-02-03 15:20:00,45.88,46.04,45.88,46.04,256600.0,24.8083,24.8948,24.8083,24.8948,256600.0
2015-02-03 15:30:00,46.04,46.12,45.96,46.0,286100.0,24.8948,24.938,24.8515,24.8732,286100.0
2015-02-03 15:40:00,46.01,46.06,45.95,46.06,407400.0,24.8786,24.9056,24.8461,24.9056,407400.0
2015-02-03 15:50:00,46.06,46.12,46.05,46.08,660400.0,24.9056,24.938,24.9002,24.9164,660400.0
2015-02-04 09:30:00,45.37,45.42,45.03,45.34,157600.0,24.5325,24.5595,24.3487,24.5163,157600.0
2015-02-04 09:40:00,45.35,45.45,45.13,45.31,159800.0,24.5217,24.5758,24.4027,24.5001,159800.0
2015-02-04 09:50:00,45.33,45.6,45.17,45.52,144800.0,24.5109,24.6569,24.4244,24.6136,144800.0
2015-02-04 10:00:00,45.55,45.85,45.52,45.68,176200.0,24.6298,24.792,24.6136,24.7001,176200.0
2015-02-04 10:10:00,45.67,45.75,45.54,45.59,163700.0,24.6947,24.738,24.6244,24.6515,163700.0
2015-02-04 10:20:00,45.59,45.84,45.59,45.71,332500.0,24.6515,24.7866,24.6515,24.7163,332500.0
2015-02-04 10:30:00,45.71,45.71,45.14,45.54,223600.0,24.7163,24.7163,24.4081,24.6244,223600.0
2015-02-04 10:40:00,45.54,46.01,45.49,45.98,163100.0,24.6244,24.8786,24.5974,24.8623,163100.0
2015-02-04 10:50:00,45.96,45.97,45.65,45.82,83900.0,24.8515,24.8569,24.6839,24.7758,83900.0
2015-02-04 11:00:00,45.8,45.8,45.54,45.7,142700.0,24.765,24.765,24.6244,24.7109,142700.0
2015-02-04 11:10:00,45.7,45.71,45.48,45.51,126900.0,24.7109,24.7163,24.592,24.6082,126900.0
2015-02-04 11:20:00,45.48,45.65,45.46,45.62,86200.0,24.592,24.6839,24.5812,24.6677,86200.0
2015-02-04 11:30:00,45.63,45.75,45.52,45.71,114900.0,24.6731,24.738,24.6136,24.7163,114900.0
2015-02-04 11:40:00,45.7,45.88,45.68,45.87,124400.0,24.7109,24.8083,24.7001,24.8029,124400.0
2015-02-04 11:50:00,45.87,45.91,45.72,45.8,104100.0,24.8029,24.8245,24.7217,24.765,104100.0
2015-02-04 12:00:00,45.8,45.86,45.69,45.73,134700.0,24.765,24.7974,24.7055,24.7272,134700.0
2015-02-04 12:10:00,45.73,45.73,45.6,45.66,67200.0,24.7272,24.7272,24.6569,24.6893,67200.0
2015-02-04 12:20:00,45.66,45.79,45.47,45.48,83600.0,24.6893,24.7596,24.5866,24.592,83600.0
2015-02-04 12:30:00,45.47,45.56,45.39,45.5,69100.0,24.5866,24.6352,24.5433,24.6028,69100.0
2015-02-04 12:40:00,45.5,45.5,45.25,45.42,85200.0,24.6028,24.6028,24.4676,24.5595,85200.0
2015-02-04 12:50:00,45.42,45.55,45.35,45.41,103400.0,24.5595,24.6298,24.5217,24.5541,103400.0
2015-02-04 13:00:00,45.42,45.57,45.35,45.5,93700.0,24.5595,24.6406,24.5217,24.6028,93700.0
2015-02-04 13:10:00,45.5,45.55,45.4,45.5,92800.0,24.6028,24.6298,24.5487,24.6028,92800.0
2015-02-04 13:20:00,45.48,45.55,45.44,45.51,64600.0,24.592,24.6298,24.5703,24.6082,64600.0
2015-02-04 13:30:00,45.51,45.59,45.45,45.58,99200.0,24.6082,24.6515,24.5758,24.646,99200.0
2015-02-04 13:40:00,45.59,45.59,45.38,45.41,74300.0,24.6515,24.6515,24.5379,24.5541,74300.0
2015-02-04 13:50:00,45.41,45.47,45.31,45.37,65000.0,24.5541,24.5866,24.5001,24.5325,65000.0
2015-02-04 14:00:00,45.37,45.46,45.26,45.29,79500.0,24.5325,24.5812,24.473,24.4892,79500.0
2015-02-04 14:10:00,45.3,45.31,45.12,45.15,71600.0,24.4946,24.5001,24.3973,24.4135,71600.0
2015-02-04 14:20:00,45.16,45.46,45.15,45.36,79800.0,24.4189,24.5812,24.4135,24.5271,79800.0
2015-02-04 14:30:00,45.36,45.64,45.34,45.64,66600.0,24.5271,24.6785,24.5163,24.6785,66600.0
2015-02-04 14:40:00,45.64,45.65,45.54,45.6,132100.0,24.6785,24.6839,24.6244,24.6569,132100.0
2015-02-04 14:50:00,45.59,45.6,45.47,45.53,62800.0,24.6515,24.6569,24.5866,24.619,62800.0
2015-02-04 15:00:00,45.52,45.52,45.39,45.51,99400.0,24.6136,24.6136,24.5433,24.6082,99400.0
2015-02-04 15:10:00,45.51,45.66,45.48,45.66,89400.0,24.6082,24.6893,24.592,24.6893,89400.0
2015-02-04 15:20:00,45.65,45.77,45.62,45.77,134600.0,24.6839,24.7488,24.6677,24.7488,134600.0
2015-02-04 15:30:00,45.77,45.87,45.59,45.59,209500.0,24.7488,24.8029,24.6515,24.6515,209500.0
2015-02-04 15:40:00,45.59,45.62,45.25,45.36,307100.0,24.6515,24.6677,24.4676,24.5271,307100.0
2015-02-04 15:50:00,45.36,45.37,45.22,45.36,550000.0,24.5271,24.5325,24.4514,24.5271,550000.0
2015-02-05 09:30:00,46.13,46.47,45.88,46.02,122500.0,24.9434,25.1273,24.8083,24.884,122500.0
2015-02-05 09:40:00,46.01,46.23,45.71,46.23,131900.0,24.8786,24.9975,24.7163,24.9975,131900.0
2015-02-05 09:50:00,46.23,46.3,45.83,45.87,153500.0,24.9975,25.0354,24.7812,24.8029,153500.0
2015-02-05 10:00:00,45.88,46.26,45.85,46.16,205700.0,24.8083,25.0137,24.792,24.9597,205700.0
2015-02-05 10:10:00,46.17,46.38,46.01,46.29,273900.0,24.9651,25.0786,24.8786,25.03,273900.0
2015-02-05 10:20:00,46.31,46.32,46.14,46.22,161700.0,25.0408,25.0462,24.9489,24.9921,161700.0
2015-02-05 10:30:00,46.21,46.38,46.08,46.36,155200.0,24.9867,25.0786,24.9164,25.0678,155200.0
2015-02-05 10:40:00,46.35,46.58,46.35,46.52,213200.0,25.0624,25.1868,25.0624,25.1543,213200.0
2015-02-05 10:50:00,46.53,46.65,46.28,46.42,220400.0,25.1597,25.2246,25.0246,25.1003,220400.0
2015-02-05 11:00:00,46.42,46.56,46.33,46.51,153000.0,25.1003,25.176,25.0516,25.1489,153000.0
2015-02-05 11:10:00,46.53,46.6,46.44,46.47,234800.0,25.1597,25.1976,25.1111,25.1273,234800.0
2015-02-05 11:20:00,46.46,46.73,46.46,46.69,122500.0,25.1219,25.2679,25.1219,25.2462,122500.0
2015-02-05 11:30:00,46.68,46.73,46.62,46.73,161000.0,25.2408,25.2679,25.2084,25.2679,161000.0
2015-02-05 11:40:00,46.72,46.73,46.46,46.66,154000.0,25.2625,25.2679,25.1219,25.23,154000.0
2015-02-05 11:50:00,46.65,46.65,46.52,46.53,120100.0,25.2246,25.2246,25.1543,25.1597,120100.0
2015-02-05 12:00:00,46.52,46.54,46.42,46.48,153500.0,25.1543,25.1651,25.1003,25.1327,153500.0
2015-02-05 12:10:00,46.49,46.57,46.41,46.42,112400.0,25.1381,25.1814,25.0948,25.1003,112400.0
2015-02-05 12:20:00,46.42,46.49,46.39,46.45,81400.0,25.1003,25.1381,25.084,25.1165,81400.0
2015-02-05 12:30:00,46.46,46.58,46.45,46.47,132600.0,25.1219,25.1868,25.1165,25.1273,132600.0
2015-02-05 12:40:00,46.48,46.54,46.41,46.43,120400.0,25.1327,25.1651,25.0948,25.1057,120400.0
2015-02-05 12:50:00,46.42,46.49,46.34,46.48,104400.0,25.1003,25.1381,25.057,25.1327,104400.0
2015-02-05 13:00:00,46.48,46.53,46.43,46.51,141300.0,25.1327,25.1597,25.1057,25.1489,141300.0
2015-02-05 13:10:00,46.5,46.58,46.46,46.47,92600.0,25.1435,25.1868,25.1219,25.1273,92600.0
2015-02-05 13:20:00,46.46,46.55,46.37,46.54,104700.0,25.1219,25.1705,25.0732,25.1651,104700.0
2015-02-05 13:30:00,46.54,46.55,46.44,46.46,104700.0,25.1651,25.1705,25.1111,25.1219,104700.0
2015-02-05 13:40:00,46.46,46.48,46.32,46.38,90500.0,25.1219,25.1327,25.0462,25.0786,90500.0
2015-02-05 13:50:00,46.39,46.47,46.24,46.27,92500.0,25.084,25.1273,25.0029,25.0191,92500.0
2015-02-05 14:00:00,46.26,46.32,46.13,46.29,164200.0,25.0137,25.0462,24.9434,25.03,164200.0
2015-02-05 14:10:00,46.29,46.45,46.27,46.44,126300.0,25.03,25.1165,25.0191,25.1111,126300.0
2015-02-05 14:20:00,46.44,46.52,46.36,46.47,102300.0,25.1111,25.1543,25.0678,25.1273,102300.0
2015-02-05 14:30:00,46.47,46.54,46.42,46.42,75900.0,25.1273,25.1651,25.1003,25.1003,75900.0
2015-02-05 14:40:00,46.42,46.48,46.29,46.38,390000.0,25.1003,25.1327,25.03,25.0786,390000.0
2015-02-05 14:50:00,46.39,46.51,46.38,46.44,140900.0,25.084,25.1489,25.0786,25.1111,140900.0
2015-02-05 15:00:00,46.45,46.47,46.37,46.41,153400.0,25.1165,25.1273,25.0732,25.0948,153400.0
2015-02-05 15:10:00,46.41,46.42,46.37,46.39,224300.0,25.0948,25.1003,25.0732,25.084,224300.0
2015-02-05 15:20:00,46.38,46.45,46.36,46.45,107900.0,25.0786,25.1165,25.0678,25.1165,107900.0
2015-02-05 15:30:00,46.45,46.47,46.42,46.47,126800.0,25.1165,25.1273,25.1003,25.1273,126800.0
2015-02-05 15:40:00,46.47,46.48,46.33,46.34,211100.0,25.1273,25.1327,25.0516,25.057,211100.0
2015-02-05 15:50:00,46.34,46.41,46.33,46.4,403800.0,25.057,25.0948,25.0516,25.0894,403800.0
2015-02-06 09:30:00,46.89,46.97,46.5,46.77,135200.0,25.3544,25.3976,25.1435,25.2895,135200.0
2015-02-06 09:40:00,46.77,46.9,46.54,46.76,192100.0,25.2895,25.3598,25.1651,25.2841,192100.0
2015-02-06 09:50:00,46.76,46.96,46.65,46.91,107900.0,25.2841,25.3922,25.2246,25.3652,107900.0
2015-02-06 10:00:00,46.89,47.01,46.78,46.9,148600.0,25.3544,25.4193,25.2949,25.3598,148600.0
2015-02-06 10:10:00,46.9,46.98,46.81,46.88,106500.0,25.3598,25.4031,25.3111,25.349,106500.0
2015-02-06 10:20:00,46.87,46.9,46.7,46.7,123000.0,25.3436,25.3598,25.2517,25.2517,123000.0
2015-02-06 10:30:00,46.7,46.9,46.69,46.87,128900.0,25.2517,25.3598,25.2462,25.3436,128900.0
2015-02-06 10:40:00,46.86,46.96,46.74,46.93,171400.0,25.3382,25.3922,25.2733,25.376,171400.0
2015-02-06 10:50:00,46.93,46.99,46.81,46.81,236800.0,25.376,25.4085,25.3111,25.3111,236800.0
2015-02-06 11:00:00,46.82,46.89,46.74,46.78,166600.0,25.3165,25.3544,25.2733,25.2949,166600.0
2015-02-06 11:10:00,46.79,46.79,46.64,46.64,116100.0,25.3003,25.3003,25.2192,25.2192,116100.0
2015-02-06 11:20:00,46.63,46.79,46.63,46.66,104200.0,25.2138,25.3003,25.2138,25.23,104200.0
2015-02-06 11:30:00,46.66,46.81,46.61,46.67,161700.0,25.23,25.3111,25.203,25.2354,161700.0
2015-02-06 11:40:00,46.67,46.91,46.67,46.87,192800.0,25.2354,25.3652,25.2354,25.3436,192800.0
2015-02-06 11:50:00,46.88,46.91,46.8,46.86,142200.0,25.349,25.3652,25.3057,25.3382,142200.0
2015-02-06 12:00:00,46.85,46.96,46.8,46.88,163500.0,25.3328,25.3922,25.3057,25.349,163500.0
2015-02-06 12:10:00,46.87,46.87,46.74,46.8,120100.0,25.3436,25.3436,25.2733,25.3057,120100.0
2015-02-06 12:20:00,46.81,46.87,46.75,46.87,116700.0,25.3111,25.3436,25.2787,25.3436,116700.0
2015-02-06 12:30:00,46.87,46.95,46.85,46.88,169200.0,25.3436,25.3868,25.3328,25.349,169200.0
2015-02-06 12:40:00,46.88,46.9,46.69,46.77,128400.0,25.349,25.3598,25.2462,25.2895,128400.0
2015-02-06 12:50:00,46.77,46.81,46.64,46.76,115900.0,25.2895,25.3111,25.2192,25.2841,115900.0
2015-02-06 13:00:00,46.77,46.9,46.65,46.68,100600.0,25.2895,25.3598,25.2246,25.2408,100600.0
2015-02-06 13:10:00,46.67,46.67,46.52,46.63,63000.0,25.2354,25.2354,25.1543,25.2138,63000.0
2015-02-06 13:20:00,46.64,46.65,46.43,46.55,98500.0,25.2192,25.2246,25.1057,25.1705,98500.0
2015-02-06 13:30:00,46.54,46.65,46.48,46.57,129300.0,25.1651,25.2246,25.1327,25.1814,129300.0
2015-02-06 13:40:00,46.57,46.75,46.53,46.62,81000.0,25.1814,25.2787,25.1597,25.2084,81000.0
2015-02-06 13:50:00,46.62,46.68,46.52,46.58,90800.0,25.2084,25.2408,25.1543,25.1868,90800.0
2015-02-06 14:00:00,46.58,46.62,46.45,46.45,91700.0,25.1868,25.2084,25.1165,25.1165,91700.0
2015-02-06 14:10:00,46.45,46.53,46.36,46.47,158400.0,25.1165,25.1597,25.0678,25.1273,158400.0
2015-02-06 14:20:00,46.46,46.54,46.41,46.51,73600.0,25.1219,25.1651,25.0948,25.1489,73600.0
2015-02-06 14:30:00,46.5,46.68,46.5,46.62,64100.0,25.1435,25.2408,25.1435,25.2084,64100.0
2015-02-06 14:40:00,46.61,46.62,46.49,46.59,63900.0,25.203,25.2084,25.1381,25.1922,63900.0
2015-02-06 14:50:00,46.59,46.6,46.49,46.5,59300.0,25.1922,25.1976,25.1381,25.1435,59300.0
2015-02-06 15:00:00,46.5,46.51,46.32,46.39,72300.0,25.1435,25.1489,25.0462,25.084,72300.0
2015-02-06 15:10:00,46.4,46.46,46.28,46.29,182200.0,25.0894,25.1219,25.0246,25.03,182200.0
2015-02-06 15:20:00,46.28,46.4,46.21,46.24,288600.0,25.0246,25.0894,24.9867,25.0029,288600.0
2015-02-06 15:30:00,46.24,46.41,46.2,46.4,218700.0,25.0029,25.0948,24.9813,25.0894,218700.0
2015-02-06 15:40:00,46.39,46.4,46.31,46.36,226500.0,25.084,25.0894,25.0408,25.0678,226500.0
2015-02-06 15:50:00,46.36,46.38,46.28,46.37,417300.0,25.0678,25.0786,25.0246,25.0732,417300.0
2015-02-09 09:30:00,46.49,46.79,46.42,46.63,85400.0,25.1381,25.3003,25.1003,25.2138,85400.0
2015-02-09 09:40:00,46.64,46.9,46.4,46.42,164400.0,25.2192,25.3598,25.0894,25.1003,164400.0
2015-02-09 09:50:00,46.43,46.59,46.4,46.54,84900.0,25.1057,25.1922,25.0894,25.1651,84900.0
2015-02-09 10:00:00,46.56,46.58,46.33,46.35,107200.0,25.176,25.1868,25.0516,25.0624,107200.0
2015-02-09 10:10:00,46.36,46.6,46.28,46.6,71900.0,25.0678,25.1976,25.0246,25.1976,71900.0
2015-02-09 10:20:00,46.59,46.61,46.5,46.55,78000.0,25.1922,25.203,25.1435,25.1705,78000.0
2015-02-09 10:30:00,46.53,46.77,46.52,46.64,96100.0,25.1597,25.2895,25.1543,25.2192,96100.0
2015-02-09 10:40:00,46.64,46.65,46.45,46.5,120100.0,25.2192,25.2246,25.1165,25.1435,120100.0
2015-02-09 10:50:00,46.5,46.52,46.36,46.48,97800.0,25.1435,25.1543,25.0678,25.1327,97800.0
2015-02-09 11:00:00,46.48,46.69,46.48,46.57,116000.0,25.1327,25.2462,25.1327,25.1814,116000.0
2015-02-09 11:10:00,46.57,46.68,46.54,46.61,106100.0,25.1814,25.2408,25.1651,25.203,106100.0
2015-02-09 11:20:00,46.61,46.74,46.6,46.62,119400.0,25.203,25.2733,25.1976,25.2084,119400.0
2015-02-09 11:30:00,46.62,46.64,46.5,46.5,51700.0,25.2084,25.2192,25.1435,25.1435,51700.0
2015-02-09 11:40:00,46.51,46.58,46.39,46.41,66500.0,25.1489,25.1868,25.084,25.0948,66500.0
2015-02-09 11:50:00,46.42,46.5,46.37,46.39,52900.0,25.1003,25.1435,25.0732,25.084,52900.0
2015-02-09 12:00:00,46.39,46.39,46.32,46.37,61400.0,25.084,25.084,25.0462,25.0732,61400.0
2015-02-09 12:10:00,46.37,46.39,46.26,46.26,48900.0,25.0732,25.084,25.0137,25.0137,48900.0
2015-02-09 12:20:00,46.27,46.3,46.21,46.27,88100.0,25.0191,25.0354,24.9867,25.0191,88100.0
2015-02-09 12:30:00,46.28,46.37,46.28,46.34,51600.0,25.0246,25.0732,25.0246,25.057,51600.0
2015-02-09 12:40:00,46.34,46.38,46.23,46.28,95100.0,25.057,25.0786,24.9975,25.0246,95100.0
2015-02-09 12:50:00,46.29,46.35,46.26,46.3,47700.0,25.03,25.0624,25.0137,25.0354,47700.0
2015-02-09 13:00:00,46.31,46.46,46.29,46.45,43200.0,25.0408,25.1219,25.03,25.1165,43200.0
2015-02-09 13:10:00,46.45,46.48,46.36,46.41,74900.0,25.1165,25.1327,25.0678,25.0948,74900.0
2015-02-09 13:20:00,46.4,46.41,46.29,46.29,57100.0,25.0894,25.0948,25.03,25.03,57100.0
2015-02-09 13:30:00,46.29,46.31,46.22,46.27,54700.0,25.03,25.0408,24.9921,25.0191,54700.0
2015-02-09 13:40:00,46.27,46.4,46.26,46.37,94100.0,25.0191,25.0894,25.0137,25.0732,94100.0
2015-02-09 13:50:00,46.37,46.46,46.35,46.45,92800.0,25.0732,25.1219,25.0624,25.1165,92800.0
2015-02-09 14:00:00,46.44,46.45,46.36,46.37,50900.0,25.1111,25.1165,25.0678,25.0732,50900.0
2015-02-09 14:10:00,46.37,46.43,46.23,46.23,39400.0,25.0732,25.1057,24.9975,24.9975,39400.0
2015-02-09 14:20:00,46.23,46.27,46.18,46.26,91200.0,24.9975,25.0191,24.9705,25.0137,91200.0
2015-02-09 14:30:00,46.25,46.31,46.22,46.3,48900.0,25.0083,25.0408,24.9921,25.0354,48900.0
2015-02-09 14:40:00,46.3,46.3,46.12,46.19,65200.0,25.0354,25.0354,24.938,24.9759,65200.0
2015-02-09 14:50:00,46.19,46.22,46.09,46.09,54000.0,24.9759,24.9921,24.9218,24.9218,54000.0
2015-02-09 15:00:00,46.08,46.1,45.94,45.95,79800.0,24.9164,24.9272,24.8407,24.8461,79800.0
2015-02-09 15:10:00,45.95,46.04,45.93,45.93,89700.0,24.8461,24.8948,24.8353,24.8353,89700.0
2015-02-09 15:20:00,45.93,46.03,45.91,45.98,54000.0,24.8353,24.8894,24.8245,24.8623,54000.0
2015-02-09 15:30:00,45.99,45.99,45.87,45.91,123100.0,24.8677,24.8677,24.8029,24.8245,123100.0
2015-02-09 15:40:00,45.9,46.04,45.89,46.02,130700.0,24.8191,24.8948,24.8137,24.884,130700.0
2015-02-09 15:50:00,46.01,46.09,45.99,46.04,313400.0,24.8786,24.9218,24.8677,24.8948,313400.0
2015-02-10 09:30:00,46.21,46.42,45.81,45.99,200100.0,24.9867,25.1003,24.7704,24.8677,200100.0
2015-02-10 09:40:00,45.98,46.09,45.85,45.94,238600.0,24.8623,24.9218,24.792,24.8407,238600.0
2015-02-10 09:50:00,45.96,46.06,45.85,45.93,259100.0,24.8515,24.9056,24.792,24.8353,259100.0
2015-02-10 10:00:00,45.91,46.06,45.82,45.83,142800.0,24.8245,24.9056,24.7758,24.7812,142800.0
2015-02-10 10:10:00,45.82,46.13,45.78,46.1,130100.0,24.7758,24.9434,24.7542,24.9272,130100.0
2015-02-10 10:20:00,46.11,46.13,45.94,46.01,35600.0,24.9326,24.9434,24.8407,24.8786,35600.0
2015-02-10 10:30:00,46.01,46.08,45.92,46.03,177700.0,24.8786,24.9164,24.8299,24.8894,177700.0
2015-02-10 10:40:00,46.03,46.13,45.89,46.0,85100.0,24.8894,24.9434,24.8137,24.8732,85100.0
2015-02-10 10:50:00,46.0,46.06,45.96,46.03,88000.0,24.8732,24.9056,24.8515,24.8894,88000.0
2015-02-10 11:00:00,46.03,46.1,45.96,46.1,64600.0,24.8894,24.9272,24.8515,24.9272,64600.0
2015-02-10 11:10:00,46.1,46.13,46.01,46.07,56900.0,24.9272,24.9434,24.8786,24.911,56900.0
2015-02-10 11:20:00,46.06,46.21,45.99,46.16,102400.0,24.9056,24.9867,24.8677,24.9597,102400.0
2015-02-10 11:30:00,46.17,46.2,46.07,46.18,147800.0,24.9651,24.9813,24.911,24.9705,147800.0
2015-02-10 11:40:00,46.16,46.38,46.16,46.36,143200.0,24.9597,25.0786,24.9597,25.0678,143200.0
2015-02-10 11:50:00,46.37,46.5,46.34,46.44,91000.0,25.0732,25.1435,25.057,25.1111,91000.0
2015-02-10 12:00:00,46.44,46.57,46.42,46.53,148500.0,25.1111,25.1814,25.1003,25.1597,148500.0
2015-02-10 12:10:00,46.55,46.78,46.54,46.77,146700.0,25.1705,25.2949,25.1651,25.2895,146700.0
2015-02-10 12:20:00,46.77,46.92,46.69,46.69,143700.0,25.2895,25.3706,25.2462,25.2462,143700.0
2015-02-10 12:30:00,46.69,46.76,46.53,46.75,106900.0,25.2462,25.2841,25.1597,25.2787,106900.0
2015-02-10 12:40:00,46.75,46.79,46.68,46.72,123700.0,25.2787,25.3003,25.2408,25.2625,123700.0
2015-02-10 12:50:00,46.72,46.72,46.61,46.64,81800.0,25.2625,25.2625,25.203,25.2192,81800.0
2015-02-10 13:00:00,46.64,46.73,46.64,46.7,117800.0,25.2192,25.2679,25.2192,25.2517,117800.0
2015-02-10 13:10:00,46.7,46.78,46.7,46.77,119900.0,25.2517,25.2949,25.2517,25.2895,119900.0
2015-02-10 13:20:00,46.77,46.77,46.59,46.61,213000.0,25.2895,25.2895,25.1922,25.203,213000.0
2015-02-10 13:30:00,46.61,46.79,46.61,46.72,255400.0,25.203,25.3003,25.203,25.2625,255400.0
2015-02-10 13:40:00,46.71,46.72,46.56,46.61,74400.0,25.2571,25.2625,25.176,25.203,74400.0
2015-02-10 13:50:00,46.6,46.75,46.53,46.53,86500.0,25.1976,25.2787,25.1597,25.1597,86500.0
2015-02-10 14:00:00,46.54,46.64,46.54,46.61,146500.0,25.1651,25.2192,25.1651,25.203,146500.0
2015-02-10 14:10:00,46.6,46.62,46.56,46.6,149900.0,25.1976,25.2084,25.176,25.1976,149900.0
2015-02-10 14:20:00,46.59,46.67,46.56,46.65,146900.0,25.1922,25.2354,25.176,25.2246,146900.0
2015-02-10 14:30:00,46.65,46.83,46.63,46.8,117800.0,25.2246,25.3219,25.2138,25.3057,117800.0
2015-02-10 14:40:00,46.81,46.91,46.81,46.9,121100.0,25.3111,25.3652,25.3111,25.3598,121100.0
2015-02-10 14:50:00,46.91,47.08,46.88,47.06,176500.0,25.3652,25.4571,25.349,25.4463,176500.0
2015-02-10 15:00:00,47.07,47.19,47.06,47.16,186400.0,25.4517,25.5166,25.4463,25.5004,186400.0
2015-02-10 15:10:00,47.16,47.27,47.14,47.27,223100.0,25.5004,25.5599,25.4896,25.5599,223100.0
2015-02-10 15:20:00,47.27,47.57,47.27,47.56,401800.0,25.5599,25.7221,25.5599,25.7167,401800.0
2015-02-10 15:30:00,47.57,47.6,47.37,47.53,367000.0,25.7221,25.7383,25.6139,25.7005,367000.0
2015-02-10 15:40:00,47.54,47.57,47.39,47.4,470900.0,25.7059,25.7221,25.6248,25.6302,470900.0
2015-02-10 15:50:00,47.39,47.4,47.29,47.35,941700.0,25.6248,25.6302,25.5707,25.6031,941700.0
2015-02-11 09:30:00,46.9,47.11,46.63,46.66,162400.0,25.3598,25.4734,25.2138,25.23,162400.0
2015-02-11 09:40:00,46.64,46.87,46.46,46.85,161500.0,25.2192,25.3436,25.1219,25.3328,161500.0
2015-02-11 09:50:00,46.84,47.4,46.82,47.38,309400.0,25.3274,25.6302,25.3165,25.6193,309400.0
2015-02-11 10:00:00,47.36,47.61,47.32,47.42,398700.0,25.6085,25.7437,25.5869,25.641,398700.0
2015-02-11 10:10:00,47.42,47.52,47.24,47.29,264100.0,25.641,25.695,25.5436,25.5707,264100.0
2015-02-11 10:20:00,47.29,47.29,46.98,47.02,151200.0,25.5707,25.5707,25.4031,25.4247,151200.0
2015-02-11 10:30:00,47.01,47.31,46.98,47.26,211800.0,25.4193,25.5815,25.4031,25.5545,211800.0
2015-02-11 10:40:00,47.24,47.27,47.18,47.23,149800.0,25.5436,25.5599,25.5112,25.5382,149800.0
2015-02-11 10:50:00,47.23,47.3,47.15,47.19,206700.0,25.5382,25.5761,25.495,25.5166,206700.0
2015-02-11 11:00:00,47.17,47.24,47.07,47.08,72400.0,25.5058,25.5436,25.4517,25.4571,72400.0
2015-02-11 11:10:00,47.09,47.2,47.03,47.04,152200.0,25.4625,25.522,25.4301,25.4355,152200.0
2015-02-11 11:20:00,47.04,47.25,47.02,47.21,79200.0,25.4355,25.5491,25.4247,25.5274,79200.0
2015-02-11 11:30:00,47.2,47.21,47.07,47.08,76700.0,25.522,25.5274,25.4517,25.4571,76700.0
2015-02-11 11:40:00,47.08,47.11,47.02,47.04,163100.0,25.4571,25.4734,25.4247,25.4355,163100.0
2015-02-11 11:50:00,47.04,47.23,47.04,47.22,255200.0,25.4355,25.5382,25.4355,25.5328,255200.0
2015-02-11 12:00:00,47.21,47.27,47.14,47.27,205700.0,25.5274,25.5599,25.4896,25.5599,205700.0
2015-02-11 12:10:00,47.26,47.26,47.16,47.21,79800.0,25.5545,25.5545,25.5004,25.5274,79800.0
2015-02-11 12:20:00,47.21,47.3,47.2,47.29,66700.0,25.5274,25.5761,25.522,25.5707,66700.0
2015-02-11 12:30:00,47.3,47.36,47.29,47.34,387000.0,25.5761,25.6085,25.5707,25.5977,387000.0
2015-02-11 12:40:00,47.34,47.45,47.29,47.38,531600.0,25.5977,25.6572,25.5707,25.6193,531600.0
2015-02-11 12:50:00,47.37,47.5,47.29,47.46,319000.0,25.6139,25.6842,25.5707,25.6626,319000.0
2015-02-11 13:00:00,47.45,47.55,47.34,47.36,219400.0,25.6572,25.7113,25.5977,25.6085,219400.0
2015-02-11 13:10:00,47.35,47.44,47.28,47.29,255500.0,25.6031,25.6518,25.5653,25.5707,255500.0
2015-02-11 13:20:00,47.29,47.39,47.18,47.33,140200.0,25.5707,25.6248,25.5112,25.5923,140200.0
2015-02-11 13:30:00,47.33,47.36,47.12,47.13,179700.0,25.5923,25.6085,25.4788,25.4842,179700.0
2015-02-11 13:40:00,47.12,47.27,47.11,47.12,300000.0,25.4788,25.5599,25.4734,25.4788,300000.0
2015-02-11 13:50:00,47.12,47.44,47.1,47.33,241500.0,25.4788,25.6518,25.4679,25.5923,241500.0
2015-02-11 14:00:00,47.32,47.35,47.14,47.2,127400.0,25.5869,25.6031,25.4896,25.522,127400.0
2015-02-11 14:10:00,47.2,47.22,47.15,47.17,211600.0,25.522,25.5328,25.495,25.5058,211600.0
2015-02-11 14:20:00,47.16,47.18,47.03,47.04,197000.0,25.5004,25.5112,25.4301,25.4355,197000.0
2015-02-11 14:30:00,47.05,47.14,47.03,47.09,224700.0,25.4409,25.4896,25.4301,25.4625,224700.0
2015-02-11 14:40:00,47.09,47.18,47.07,47.1,173200.0,25.4625,25.5112,25.4517,25.4679,173200.0
2015-02-11 14:50:00,47.09,47.13,47.03,47.05,91700.0,25.4625,25.4842,25.4301,25.4409,91700.0
2015-02-11 15:00:00,47.05,47.15,47.04,47.1,105200.0,25.4409,25.495,25.4355,25.4679,105200.0
2015-02-11 15:10:00,47.09,47.15,47.04,47.06,158700.0,25.4625,25.495,25.4355,25.4463,158700.0
2015-02-11 15:20:00,47.06,47.29,47.04,47.2,195400.0,25.4463,25.5707,25.4355,25.522,195400.0
2015-02-11 15:30:00,47.21,47.22,47.06,47.15,206100.0,25.5274,25.5328,25.4463,25.495,206100.0
2015-02-11 15:40:00,47.15,47.18,47.03,47.05,235900.0,25.495,25.5112,25.4301,25.4409,235900.0
2015-02-11 15:50:00,47.06,47.17,47.03,47.14,507600.0,25.4463,25.5058,25.4301,25.4896,507600.0
2015-02-12 09:30:00,47.88,47.96,47.57,47.8,195600.0,25.8897,25.933,25.7221,25.8464,195600.0
2015-02-12 09:40:00,47.81,48.0,47.72,47.98,160700.0,25.8519,25.9546,25.8032,25.9438,160700.0
2015-02-12 09:50:00,48.0,48.2,47.95,48.08,117800.0,25.9546,26.0627,25.9276,25.9978,117800.0
2015-02-12 10:00:00,48.07,48.08,47.7,47.85,127000.0,25.9924,25.9978,25.7924,25.8735,127000.0
2015-02-12 10:10:00,47.89,47.95,47.73,47.77,90800.0,25.8951,25.9276,25.8086,25.8302,90800.0
2015-02-12 10:20:00,47.78,47.9,47.65,47.65,96800.0,25.8356,25.9005,25.7653,25.7653,96800.0
2015-02-12 10:30:00,47.65,47.67,47.48,47.66,188500.0,25.7653,25.7762,25.6734,25.7707,188500.0
2015-02-12 10:40:00,47.65,47.72,47.6,47.62,118600.0,25.7653,25.8032,25.7383,25.7491,118600.0
2015-02-12 10:50:00,47.63,47.78,47.62,47.78,80300.0,25.7545,25.8356,25.7491,25.8356,80300.0
2015-02-12 11:00:00,47.79,47.9,47.73,47.77,139300.0,25.841,25.9005,25.8086,25.8302,139300.0
2015-02-12 11:10:00,47.77,48.0,47.76,47.96,68200.0,25.8302,25.9546,25.8248,25.933,68200.0
2015-02-12 11:20:00,47.95,47.95,47.82,47.86,83300.0,25.9276,25.9276,25.8573,25.8789,83300.0
2015-02-12 11:30:00,47.86,48.03,47.83,47.95,52700.0,25.8789,25.9708,25.8627,25.9276,52700.0
2015-02-12 11:40:00,47.96,48.06,47.93,48.0,56900.0,25.933,25.987,25.9167,25.9546,56900.0
2015-02-12 11:50:00,47.99,48.08,47.92,48.04,119800.0,25.9492,25.9978,25.9113,25.9762,119800.0
2015-02-12 12:00:00,48.03,48.07,47.9,47.92,63000.0,25.9708,25.9924,25.9005,25.9113,63000.0
2015-02-12 12:10:00,47.93,47.98,47.89,47.91,58900.0,25.9167,25.9438,25.8951,25.9059,58900.0
2015-02-12 12:20:00,47.91,47.98,47.85,47.95,37800.0,25.9059,25.9438,25.8735,25.9276,37800.0
2015-02-12 12:30:00,47.95,48.01,47.88,47.96,150200.0,25.9276,25.96,25.8897,25.933,150200.0
2015-02-12 12:40:00,47.97,47.98,47.77,47.9,56800.0,25.9384,25.9438,25.8302,25.9005,56800.0
2015-02-12 12:50:00,47.9,47.91,47.82,47.82,55800.0,25.9005,25.9059,25.8573,25.8573,55800.0
2015-02-12 13:00:00,47.83,47.89,47.81,47.84,173500.0,25.8627,25.8951,25.8519,25.8681,173500.0
2015-02-12 13:10:00,47.84,47.9,47.79,47.8,134700.0,25.8681,25.9005,25.841,25.8464,134700.0
2015-02-12 13:20:00,47.81,47.88,47.74,47.87,164600.0,25.8519,25.8897,25.814,25.8843,164600.0
2015-02-12 13:30:00,47.86,47.89,47.78,47.89,69200.0,25.8789,25.8951,25.8356,25.8951,69200.0
2015-02-12 13:40:00,47.88,48.05,47.87,48.04,101900.0,25.8897,25.9816,25.8843,25.9762,101900.0
2015-02-12 13:50:00,48.05,48.09,47.94,48.07,52700.0,25.9816,26.0033,25.9221,25.9924,52700.0
2015-02-12 14:00:00,48.07,48.19,48.01,48.15,82800.0,25.9924,26.0573,25.96,26.0357,82800.0
2015-02-12 14:10:00,48.15,48.15,47.99,48.01,73900.0,26.0357,26.0357,25.9492,25.96,73900.0
2015-02-12 14:20:00,48.01,48.05,47.96,48.03,49700.0,25.96,25.9816,25.933,25.9708,49700.0
2015-02-12 14:30:00,48.02,48.11,48.0,48.11,89700.0,25.9654,26.0141,25.9546,26.0141,89700.0
2015-02-12 14:40:00,48.11,48.21,48.09,48.16,127900.0,26.0141,26.0681,26.0033,26.0411,127900.0
2015-02-12 14:50:00,48.16,48.19,48.1,48.12,75400.0,26.0411,26.0573,26.0087,26.0195,75400.0
2015-02-12 15:00:00,48.12,48.13,48.07,48.1,88700.0,26.0195,26.0249,25.9924,26.0087,88700.0
2015-02-12 15:10:00,48.1,48.11,47.98,47.98,169200.0,26.0087,26.0141,25.9438,25.9438,169200.0
2015-02-12 15:20:00,47.98,48.0,47.91,47.94,112200.0,25.9438,25.9546,25.9059,25.9221,112200.0
2015-02-12 15:30:00,47.94,47.95,47.84,47.93,152100.0,25.9221,25.9276,25.8681,25.9167,152100.0
2015-02-12 15:40:00,47.94,48.01,47.93,47.95,199600.0,25.9221,25.96,25.9167,25.9276,199600.0
2015-02-12 15:50:00,47.96,47.97,47.91,47.95,272700.0,25.933,25.9384,25.9059,25.9276,272700.0
2015-02-13 09:30:00,48.37,48.85,48.16,48.69,342900.0,26.1547,26.4142,26.0411,26.3277,342900.0
2015-02-13 09:40:00,48.67,48.99,48.64,48.81,202400.0,26.3169,26.4899,26.3007,26.3926,202400.0
2015-02-13 09:50:00,48.79,48.98,48.71,48.79,255300.0,26.3818,26.4845,26.3385,26.3818,255300.0
2015-02-13 10:00:00,48.8,49.0,48.65,48.92,700000.0,26.3872,26.4953,26.3061,26.4521,700000.0
2015-02-13 10:10:00,48.91,49.02,48.75,48.97,481000.0,26.4466,26.5061,26.3601,26.4791,481000.0
2015-02-13 10:20:00,48.96,49.11,48.94,49.07,605100.0,26.4737,26.5548,26.4629,26.5332,605100.0
2015-02-13 10:30:00,49.07,49.41,49.0,49.4,531100.0,26.5332,26.717,26.4953,26.7116,531100.0
2015-02-13 10:40:00,49.4,49.43,49.15,49.39,175400.0,26.7116,26.7278,26.5764,26.7062,175400.0
2015-02-13 10:50:00,49.39,49.59,49.39,49.49,312100.0,26.7062,26.8143,26.7062,26.7603,312100.0
2015-02-13 11:00:00,49.51,49.57,49.36,49.37,254100.0,26.7711,26.8035,26.69,26.6954,254100.0
2015-02-13 11:10:00,49.37,49.46,49.3,49.45,432200.0,26.6954,26.744,26.6575,26.7386,432200.0
2015-02-13 11:20:00,49.46,49.54,49.29,49.48,156300.0,26.744,26.7873,26.6521,26.7549,156300.0
2015-02-13 11:30:00,49.5,49.56,49.41,49.53,235100.0,26.7657,26.7981,26.717,26.7819,235100.0
2015-02-13 11:40:00,49.53,49.53,49.43,49.5,145300.0,26.7819,26.7819,26.7278,26.7657,145300.0
2015-02-13 11:50:00,49.49,49.5,49.3,49.47,690700.0,26.7603,26.7657,26.6575,26.7495,690700.0
2015-02-13 12:00:00,49.46,49.48,49.32,49.37,129700.0,26.744,26.7549,26.6683,26.6954,129700.0
2015-02-13 12:10:00,49.36,49.44,49.31,49.44,134700.0,26.69,26.7332,26.6629,26.7332,134700.0
2015-02-13 12:20:00,49.43,49.51,49.34,49.51,228300.0,26.7278,26.7711,26.6792,26.7711,228300.0
2015-02-13 12:30:00,49.5,49.5,49.37,49.38,269400.0,26.7657,26.7657,26.6954,26.7008,269400.0
2015-02-13 12:40:00,49.36,49.48,49.36,49.4,221300.0,26.69,26.7549,26.69,26.7116,221300.0
2015-02-13 12:50:00,49.4,49.5,49.38,49.39,224700.0,26.7116,26.7657,26.7008,26.7062,224700.0
2015-02-13 13:00:00,49.39,49.48,49.33,49.46,146000.0,26.7062,26.7549,26.6737,26.744,146000.0
2015-02-13 13:10:00,49.46,49.49,49.35,49.39,73300.0,26.744,26.7603,26.6846,26.7062,73300.0
2015-02-13 13:20:00,49.4,49.41,49.21,49.21,86000.0,26.7116,26.717,26.6089,26.6089,86000.0
2015-02-13 13:30:00,49.22,49.27,49.03,49.05,212000.0,26.6143,26.6413,26.5115,26.5223,212000.0
2015-02-13 13:40:00,49.05,49.17,48.99,49.0,92000.0,26.5223,26.5872,26.4899,26.4953,92000.0
2015-02-13 13:50:00,49.0,49.09,48.97,49.0,123800.0,26.4953,26.544,26.4791,26.4953,123800.0
2015-02-13 14:00:00,49.0,49.19,48.98,49.09,159700.0,26.4953,26.598,26.4845,26.544,159700.0
2015-02-13 14:10:00,49.09,49.18,49.02,49.08,147400.0,26.544,26.5926,26.5061,26.5386,147400.0
2015-02-13 14:20:00,49.08,49.12,48.99,49.02,345200.0,26.5386,26.5602,26.4899,26.5061,345200.0
2015-02-13 14:30:00,49.01,49.07,48.95,48.97,114400.0,26.5007,26.5332,26.4683,26.4791,114400.0
2015-02-13 14:40:00,48.96,49.02,48.89,49.02,135100.0,26.4737,26.5061,26.4358,26.5061,135100.0
2015-02-13 14:50:00,49.03,49.03,48.9,48.97,124500.0,26.5115,26.5115,26.4412,26.4791,124500.0
2015-02-13 15:00:00,48.98,49.06,48.94,49.02,104000.0,26.4845,26.5278,26.4629,26.5061,104000.0
2015-02-13 15:10:00,49.02,49.1,49.01,49.09,131500.0,26.5061,26.5494,26.5007,26.544,131500.0
2015-02-13 15:20:00,49.08,49.08,49.01,49.05,112300.0,26.5386,26.5386,26.5007,26.5223,112300.0
2015-02-13 15:30:00,49.06,49.2,49.04,49.18,271900.0,26.5278,26.6035,26.5169,26.5926,271900.0
2015-02-13 15:40:00,49.19,49.31,49.16,49.31,319500.0,26.598,26.6629,26.5818,26.6629,319500.0
2015-02-13 15:50:00,49.3,49.43,49.3,49.4,721400.0,26.6575,26.7278,26.6575,26.7116,721400.0
2015-02-17 09:30:00,49.36,49.36,49.02,49.02,163000.0,26.69,26.69,26.5061,26.5061,163000.0
2015-02-17 09:40:00,49.02,49.02,48.74,48.79,154900.0,26.5061,26.5061,26.3547,26.3818,154900.0
2015-02-17 09:50:00,48.8,48.9,48.69,48.82,103100.0,26.3872,26.4412,26.3277,26.398,103100.0
2015-02-17 10:00:00,48.81,48.9,48.65,48.89,167800.0,26.3926,26.4412,26.3061,26.4358,167800.0
2015-02-17 10:10:00,48.89,48.9,48.66,48.77,156000.0,26.4358,26.4412,26.3115,26.3709,156000.0
2015-02-17 10:20:00,48.77,48.8,48.66,48.73,86100.0,26.3709,26.3872,26.3115,26.3493,86100.0
2015-02-17 10:30:00,48.74,48.93,48.69,48.83,93300.0,26.3547,26.4575,26.3277,26.4034,93300.0
2015-02-17 10:40:00,48.81,48.9,48.75,48.87,129300.0,26.3926,26.4412,26.3601,26.425,129300.0
2015-02-17 10:50:00,48.87,48.98,48.83,48.98,78400.0,26.425,26.4845,26.4034,26.4845,78400.0
2015-02-17 11:00:00,48.95,48.97,48.79,48.83,109600.0,26.4683,26.4791,26.3818,26.4034,109600.0
2015-02-17 11:10:00,48.82,49.03,48.82,49.01,106100.0,26.398,26.5115,26.398,26.5007,106100.0
2015-02-17 11:20:00,49.01,49.06,48.97,49.02,73100.0,26.5007,26.5278,26.4791,26.5061,73100.0
2015-02-17 11:30:00,49.02,49.14,48.97,49.11,143600.0,26.5061,26.571,26.4791,26.5548,143600.0
2015-02-17 11:40:00,49.11,49.16,49.07,49.07,107800.0,26.5548,26.5818,26.5332,26.5332,107800.0
2015-02-17 11:50:00,49.07,49.19,49.01,49.19,212000.0,26.5332,26.598,26.5007,26.598,212000.0
2015-02-17 12:00:00,49.18,49.31,49.15,49.19,108300.0,26.5926,26.6629,26.5764,26.598,108300.0
2015-02-17 12:10:00,49.19,49.3,49.16,49.27,220500.0,26.598,26.6575,26.5818,26.6413,220500.0
2015-02-17 12:20:00,49.27,49.29,49.19,49.22,105700.0,26.6413,26.6521,26.598,26.6143,105700.0
2015-02-17 12:30:00,49.21,49.37,49.21,49.34,106600.0,26.6089,26.6954,26.6089,26.6792,106600.0
2015-02-17 12:40:00,49.34,49.36,49.23,49.27,217800.0,26.6792,26.69,26.6197,26.6413,217800.0
2015-02-17 12:50:00,49.26,49.29,49.23,49.27,56200.0,26.6359,26.6521,26.6197,26.6413,56200.0
2015-02-17 13:00:00,49.27,49.42,49.26,49.36,91900.0,26.6413,26.7224,26.6359,26.69,91900.0
2015-02-17 13:10:00,49.36,49.56,49.33,49.54,141200.0,26.69,26.7981,26.6737,26.7873,141200.0
2015-02-17 13:20:00,49.54,49.67,49.5,49.65,71300.0,26.7873,26.8576,26.7657,26.8468,71300.0
2015-02-17 13:30:00,49.65,49.67,49.51,49.52,93800.0,26.8468,26.8576,26.7711,26.7765,93800.0
2015-02-17 13:40:00,49.53,49.67,49.48,49.66,94300.0,26.7819,26.8576,26.7549,26.8522,94300.0
2015-02-17 13:50:00,49.65,49.69,49.61,49.65,126400.0,26.8468,26.8684,26.8252,26.8468,126400.0
2015-02-17 14:00:00,49.65,49.66,49.48,49.58,224500.0,26.8468,26.8522,26.7549,26.8089,224500.0
2015-02-17 14:10:00,49.56,49.69,49.56,49.64,106000.0,26.7981,26.8684,26.7981,26.8414,106000.0
2015-02-17 14:20:00,49.65,49.68,49.56,49.58,106900.0,26.8468,26.863,26.7981,26.8089,106900.0
2015-02-17 14:30:00,49.57,49.63,49.55,49.61,93300.0,26.8035,26.836,26.7927,26.8252,93300.0
2015-02-17 14:40:00,49.61,49.62,49.56,49.59,66300.0,26.8252,26.8306,26.7981,26.8143,66300.0
2015-02-17 14:50:00,49.59,49.59,49.46,49.46,100100.0,26.8143,26.8143,26.744,26.744,100100.0
2015-02-17 15:00:00,49.46,49.64,49.44,49.63,147700.0,26.744,26.8414,26.7332,26.836,147700.0
2015-02-17 15:10:00,49.63,49.67,49.59,49.62,145800.0,26.836,26.8576,26.8143,26.8306,145800.0
2015-02-17 15:20:00,49.63,49.69,49.59,49.68,105400.0,26.836,26.8684,26.8143,26.863,105400.0
2015-02-17 15:30:00,49.68,49.76,49.63,49.76,214400.0,26.863,26.9063,26.836,26.9063,214400.0
2015-02-17 15:40:00,49.76,49.76,49.6,49.61,263400.0,26.9063,26.9063,26.8197,26.8252,263400.0
2015-02-17 15:50:00,49.62,49.64,49.5,49.56,519900.0,26.8306,26.8414,26.7657,26.7981,519900.0
2015-02-18 09:30:00,49.21,49.35,48.98,49.17,889500.0,26.6089,26.6846,26.4845,26.5872,889500.0
2015-02-18 09:40:00,49.15,49.27,48.96,49.08,2644300.0,26.5764,26.6413,26.4737,26.5386,2644300.0
2015-02-18 09:50:00,49.09,49.14,48.67,48.93,131600.0,26.544,26.571,26.3169,26.4575,131600.0
2015-02-18 10:00:00,48.93,48.96,48.81,48.9,184700.0,26.4575,26.4737,26.3926,26.4412,184700.0
2015-02-18 10:10:00,48.9,48.98,48.72,48.96,252000.0,26.4412,26.4845,26.3439,26.4737,252000.0
2015-02-18 10:20:00,48.96,48.99,48.7,48.72,144100.0,26.4737,26.4899,26.3331,26.3439,144100.0
2015-02-18 10:30:00,48.71,48.81,48.67,48.78,233400.0,26.3385,26.3926,26.3169,26.3764,233400.0
2015-02-18 10:40:00,48.78,48.85,48.72,48.74,157000.0,26.3764,26.4142,26.3439,26.3547,157000.0
2015-02-18 10:50:00,48.74,48.83,48.65,48.78,195200.0,26.3547,26.4034,26.3061,26.3764,195200.0
2015-02-18 11:00:00,48.77,48.86,48.77,48.83,109700.0,26.3709,26.4196,26.3709,26.4034,109700.0
2015-02-18 11:10:00,48.83,48.85,48.6,48.6,125000.0,26.4034,26.4142,26.279,26.279,125000.0
2015-02-18 11:20:00,48.59,48.66,48.58,48.61,146100.0,26.2736,26.3115,26.2682,26.2844,146100.0
2015-02-18 11:30:00,48.6,48.63,48.56,48.6,107300.0,26.279,26.2952,26.2574,26.279,107300.0
2015-02-18 11:40:00,48.6,48.61,48.41,48.45,125400.0,26.279,26.2844,26.1763,26.1979,125400.0
2015-02-18 11:50:00,48.44,48.7,48.41,48.66,89800.0,26.1925,26.3331,26.1763,26.3115,89800.0
2015-02-18 12:00:00,48.68,48.7,48.53,48.65,97200.0,26.3223,26.3331,26.2412,26.3061,97200.0
2015-02-18 12:10:00,48.65,48.72,48.62,48.67,71000.0,26.3061,26.3439,26.2898,26.3169,71000.0
2015-02-18 12:20:00,48.68,48.84,48.67,48.82,122500.0,26.3223,26.4088,26.3169,26.398,122500.0
2015-02-18 12:30:00,48.82,48.92,48.82,48.88,65300.0,26.398,26.4521,26.398,26.4304,65300.0
2015-02-18 12:40:00,48.88,48.9,48.72,48.83,134600.0,26.4304,26.4412,26.3439,26.4034,134600.0
2015-02-18 12:50:00,48.83,48.84,48.69,48.72,46400.0,26.4034,26.4088,26.3277,26.3439,46400.0
2015-02-18 13:00:00,48.72,48.83,48.69,48.75,76200.0,26.3439,26.4034,26.3277,26.3601,76200.0
2015-02-18 13:10:00,48.74,48.92,48.72,48.88,84300.0,26.3547,26.4521,26.3439,26.4304,84300.0
2015-02-18 13:20:00,48.88,48.91,48.74,48.87,112000.0,26.4304,26.4466,26.3547,26.425,112000.0
2015-02-18 13:30:00,48.87,49.0,48.87,49.0,75800.0,26.425,26.4953,26.425,26.4953,75800.0
2015-02-18 13:40:00,48.99,49.0,48.85,48.88,94100.0,26.4899,26.4953,26.4142,26.4304,94100.0
2015-02-18 13:50:00,48.89,48.9,48.82,48.83,43400.0,26.4358,26.4412,26.398,26.4034,43400.0
2015-02-18 14:00:00,48.83,49.03,48.8,48.94,99800.0,26.4034,26.5115,26.3872,26.4629,99800.0
2015-02-18 14:10:00,48.94,48.98,48.82,48.83,622300.0,26.4629,26.4845,26.398,26.4034,622300.0
2015-02-18 14:20:00,48.82,48.89,48.52,48.53,113100.0,26.398,26.4358,26.2358,26.2412,113100.0
2015-02-18 14:30:00,48.53,48.73,48.52,48.68,87100.0,26.2412,26.3493,26.2358,26.3223,87100.0
2015-02-18 14:40:00,48.68,48.68,48.5,48.51,112800.0,26.3223,26.3223,26.225,26.2304,112800.0
2015-02-18 14:50:00,48.51,48.57,48.45,48.47,218800.0,26.2304,26.2628,26.1979,26.2087,218800.0
2015-02-18 15:00:00,48.47,48.71,48.46,48.67,268000.0,26.2087,26.3385,26.2033,26.3169,268000.0
2015-02-18 15:10:00,48.67,48.72,48.61,48.71,175300.0,26.3169,26.3439,26.2844,26.3385,175300.0
2015-02-18 15:20:00,48.71,48.71,48.59,48.59,177600.0,26.3385,26.3385,26.2736,26.2736,177600.0
2015-02-18 15:30:00,48.6,48.77,48.56,48.77,304200.0,26.279,26.3709,26.2574,26.3709,304200.0
2015-02-18 15:40:00,48.77,48.77,48.53,48.53,291800.0,26.3709,26.3709,26.2412,26.2412,291800.0
2015-02-18 15:50:00,48.54,48.69,48.53,48.68,684300.0,26.2466,26.3277,26.2412,26.3223,684300.0
2015-02-19 09:30:00,49.21,50.69,49.11,50.08,1645300.0,26.6089,27.4091,26.5548,27.0793,1645300.0
2015-02-19 09:40:00,50.08,50.11,49.5,49.53,521200.0,27.0793,27.0955,26.7657,26.7819,521200.0
2015-02-19 09:50:00,49.53,49.59,49.0,49.12,848700.0,26.7819,26.8143,26.4953,26.5602,848700.0
2015-02-19 10:00:00,49.13,49.15,48.43,48.87,858400.0,26.5656,26.5764,26.1871,26.425,858400.0
2015-02-19 10:10:00,48.87,49.25,48.79,49.15,1041300.0,26.425,26.6305,26.3818,26.5764,1041300.0
2015-02-19 10:20:00,49.14,49.25,49.14,49.21,207600.0,26.571,26.6305,26.571,26.6089,207600.0
2015-02-19 10:30:00,49.21,49.26,49.12,49.23,233800.0,26.6089,26.6359,26.5602,26.6197,233800.0
2015-02-19 10:40:00,49.22,49.35,49.13,49.3,304400.0,26.6143,26.6846,26.5656,26.6575,304400.0
2015-02-19 10:50:00,49.29,49.31,49.08,49.17,265400.0,26.6521,26.6629,26.5386,26.5872,265400.0
2015-02-19 11:00:00,49.19,49.33,49.18,49.29,299500.0,26.598,26.6737,26.5926,26.6521,299500.0
2015-02-19 11:10:00,49.29,49.51,49.26,49.33,340300.0,26.6521,26.7711,26.6359,26.6737,340300.0
2015-02-19 11:20:00,49.34,49.35,49.2,49.3,178200.0,26.6792,26.6846,26.6035,26.6575,178200.0
2015-02-19 11:30:00,49.3,49.82,49.3,49.79,253800.0,26.6575,26.9387,26.6575,26.9225,253800.0
2015-02-19 11:40:00,49.78,50.18,49.78,50.14,379900.0,26.9171,27.1334,26.9171,27.1117,379900.0
2015-02-19 11:50:00,50.16,50.2,49.75,49.76,416400.0,27.1225,27.1442,26.9009,26.9063,416400.0
2015-02-19 12:00:00,49.75,49.83,49.59,49.62,165800.0,26.9009,26.9441,26.8143,26.8306,165800.0
2015-02-19 12:10:00,49.63,49.73,49.62,49.71,140000.0,26.836,26.89,26.8306,26.8792,140000.0
2015-02-19 12:20:00,49.7,49.98,49.7,49.98,189200.0,26.8738,27.0252,26.8738,27.0252,189200.0
2015-02-19 12:30:00,49.98,50.01,49.64,49.78,113200.0,27.0252,27.0414,26.8414,26.9171,113200.0
2015-02-19 12:40:00,49.78,49.96,49.73,49.91,211900.0,26.9171,27.0144,26.89,26.9874,211900.0
2015-02-19 12:50:00,49.93,49.98,49.8,49.91,146300.0,26.9982,27.0252,26.9279,26.9874,146300.0
2015-02-19 13:00:00,49.91,49.93,49.71,49.84,92300.0,26.9874,26.9982,26.8792,26.9495,92300.0
2015-02-19 13:10:00,49.85,49.95,49.74,49.93,107900.0,26.9549,27.009,26.8954,26.9982,107900.0
2015-02-19 13:20:00,49.94,49.95,49.81,49.88,70500.0,27.0036,27.009,26.9333,26.9711,70500.0
2015-02-19 13:30:00,49.88,49.92,49.81,49.85,121400.0,26.9711,26.9928,26.9333,26.9549,121400.0
2015-02-19 13:40:00,49.85,49.91,49.8,49.89,75500.0,26.9549,26.9874,26.9279,26.9766,75500.0
2015-02-19 13:50:00,49.89,50.0,49.88,49.99,302300.0,26.9766,27.036,26.9711,27.0306,302300.0
2015-02-19 14:00:00,49.98,49.99,49.84,49.85,94500.0,27.0252,27.0306,26.9495,26.9549,94500.0
2015-02-19 14:10:00,49.84,50.0,49.77,49.96,168400.0,26.9495,27.036,26.9117,27.0144,168400.0
2015-02-19 14:20:00,49.96,50.01,49.92,49.95,109300.0,27.0144,27.0414,26.9928,27.009,109300.0
2015-02-19 14:30:00,49.96,50.01,49.94,49.95,119300.0,27.0144,27.0414,27.0036,27.009,119300.0
2015-02-19 14:40:00,49.95,50.0,49.95,50.0,76600.0,27.009,27.036,27.009,27.036,76600.0
2015-02-19 14:50:00,49.99,50.0,49.85,49.91,159800.0,27.0306,27.036,26.9549,26.9874,159800.0
2015-02-19 15:00:00,49.91,49.91,49.64,49.72,228100.0,26.9874,26.9874,26.8414,26.8846,228100.0
2015-02-19 15:10:00,49.71,49.73,49.6,49.71,166600.0,26.8792,26.89,26.8197,26.8792,166600.0
2015-02-19 15:20:00,49.7,49.71,49.54,49.65,179300.0,26.8738,26.8792,26.7873,26.8468,179300.0
2015-02-19 15:30:00,49.65,49.65,49.57,49.57,273400.0,26.8468,26.8468,26.8035,26.8035,273400.0
2015-02-19 15:40:00,49.57,49.58,49.38,49.48,407600.0,26.8035,26.8089,26.7008,26.7549,407600.0
2015-02-19 15:50:00,49.48,49.48,49.36,49.43,543100.0,26.7549,26.7549,26.69,26.7278,543100.0
2015-02-20 09:30:00,49.22,49.5,49.19,49.3,278200.0,26.6143,26.7657,26.598,26.6575,278200.0
2015-02-20 09:40:00,49.3,49.31,48.94,48.98,78700.0,26.6575,26.6629,26.4629,26.4845,78700.0
2015-02-20 09:50:00,48.99,49.02,48.82,49.0,169000.0,26.4899,26.5061,26.398,26.4953,169000.0
2015-02-20 10:00:00,48.98,49.18,48.93,49.18,133800.0,26.4845,26.5926,26.4575,26.5926,133800.0
2015-02-20 10:10:00,49.18,49.23,48.95,48.95,137400.0,26.5926,26.6197,26.4683,26.4683,137400.0
2015-02-20 10:20:00,48.95,48.97,48.79,48.79,123400.0,26.4683,26.4791,26.3818,26.3818,123400.0
2015-02-20 10:30:00,48.78,48.86,48.68,48.85,293500.0,26.3764,26.4196,26.3223,26.4142,293500.0
2015-02-20 10:40:00,48.85,48.95,48.78,48.84,234900.0,26.4142,26.4683,26.3764,26.4088,234900.0
2015-02-20 10:50:00,48.85,48.9,48.81,48.86,220700.0,26.4142,26.4412,26.3926,26.4196,220700.0
2015-02-20 11:00:00,48.86,48.99,48.83,48.9,331000.0,26.4196,26.4899,26.4034,26.4412,331000.0
2015-02-20 11:10:00,48.92,48.92,48.79,48.84,101000.0,26.4521,26.4521,26.3818,26.4088,101000.0
2015-02-20 11:20:00,48.85,48.85,48.78,48.8,197700.0,26.4142,26.4142,26.3764,26.3872,197700.0
2015-02-20 11:30:00,48.81,48.85,48.78,48.83,161000.0,26.3926,26.4142,26.3764,26.4034,161000.0
2015-02-20 11:40:00,48.83,48.85,48.77,48.84,94200.0,26.4034,26.4142,26.3709,26.4088,94200.0
2015-02-20 11:50:00,48.85,48.85,48.81,48.85,130700.0,26.4142,26.4142,26.3926,26.4142,130700.0
2015-02-20 12:00:00,48.85,48.87,48.79,48.84,130600.0,26.4142,26.425,26.3818,26.4088,130600.0
2015-02-20 12:10:00,48.84,48.85,48.78,48.84,73200.0,26.4088,26.4142,26.3764,26.4088,73200.0
2015-02-20 12:20:00,48.85,48.85,48.78,48.81,79200.0,26.4142,26.4142,26.3764,26.3926,79200.0
2015-02-20 12:30:00,48.81,48.88,48.74,48.84,133300.0,26.3926,26.4304,26.3547,26.4088,133300.0
2015-02-20 12:40:00,48.82,48.95,48.76,48.89,382200.0,26.398,26.4683,26.3655,26.4358,382200.0
2015-02-20 12:50:00,48.89,48.91,48.66,48.72,130500.0,26.4358,26.4466,26.3115,26.3439,130500.0
2015-02-20 13:00:00,48.72,48.86,48.68,48.78,88200.0,26.3439,26.4196,26.3223,26.3764,88200.0
2015-02-20 13:10:00,48.78,48.89,48.72,48.86,77200.0,26.3764,26.4358,26.3439,26.4196,77200.0
2015-02-20 13:20:00,48.85,48.92,48.81,48.83,39400.0,26.4142,26.4521,26.3926,26.4034,39400.0
2015-02-20 13:30:00,48.83,48.93,48.76,48.92,74100.0,26.4034,26.4575,26.3655,26.4521,74100.0
2015-02-20 13:40:00,48.93,48.97,48.83,48.86,243200.0,26.4575,26.4791,26.4034,26.4196,243200.0
2015-02-20 13:50:00,48.86,48.87,48.78,48.86,162900.0,26.4196,26.425,26.3764,26.4196,162900.0
2015-02-20 14:00:00,48.86,48.92,48.81,48.84,207100.0,26.4196,26.4521,26.3926,26.4088,207100.0
2015-02-20 14:10:00,48.83,48.92,48.83,48.9,119300.0,26.4034,26.4521,26.4034,26.4412,119300.0
2015-02-20 14:20:00,48.9,48.9,48.81,48.86,205100.0,26.4412,26.4412,26.3926,26.4196,205100.0
2015-02-20 14:30:00,48.86,48.9,48.84,48.86,203500.0,26.4196,26.4412,26.4088,26.4196,203500.0
2015-02-20 14:40:00,48.87,48.91,48.83,48.85,328600.0,26.425,26.4466,26.4034,26.4142,328600.0
2015-02-20 14:50:00,48.86,48.93,48.84,48.85,221400.0,26.4196,26.4575,26.4088,26.4142,221400.0
2015-02-20 15:00:00,48.85,48.91,48.82,48.88,513200.0,26.4142,26.4466,26.398,26.4304,513200.0
2015-02-20 15:10:00,48.88,48.92,48.79,48.84,186000.0,26.4304,26.4521,26.3818,26.4088,186000.0
2015-02-20 15:20:00,48.84,48.85,48.74,48.8,175000.0,26.4088,26.4142,26.3547,26.3872,175000.0
2015-02-20 15:30:00,48.81,48.99,48.81,48.96,489900.0,26.3926,26.4899,26.3926,26.4737,489900.0
2015-02-20 15:40:00,48.96,49.03,48.93,48.96,336400.0,26.4737,26.5115,26.4575,26.4737,336400.0
2015-02-20 15:50:00,48.96,48.97,48.91,48.96,632500.0,26.4737,26.4791,26.4466,26.4737,632500.0
2015-02-23 09:30:00,48.31,49.0,48.31,48.69,207800.0,26.1222,26.4953,26.1222,26.3277,207800.0
2015-02-23 09:40:00,48.7,48.7,48.42,48.49,115800.0,26.3331,26.3331,26.1817,26.2195,115800.0
2015-02-23 09:50:00,48.5,48.71,48.45,48.7,112700.0,26.225,26.3385,26.1979,26.3331,112700.0
2015-02-23 10:00:00,48.71,48.89,48.68,48.68,95000.0,26.3385,26.4358,26.3223,26.3223,95000.0
2015-02-23 10:10:00,48.67,48.77,48.63,48.73,68600.0,26.3169,26.3709,26.2952,26.3493,68600.0
2015-02-23 10:20:00,48.72,48.96,48.71,48.93,98300.0,26.3439,26.4737,26.3385,26.4575,98300.0
2015-02-23 10:30:00,48.93,49.13,48.9,49.12,101100.0,26.4575,26.5656,26.4412,26.5602,101100.0
2015-02-23 10:40:00,49.11,49.11,48.9,48.96,114400.0,26.5548,26.5548,26.4412,26.4737,114400.0
2015-02-23 10:50:00,48.96,49.11,48.95,49.03,161800.0,26.4737,26.5548,26.4683,26.5115,161800.0
2015-02-23 11:00:00,49.02,49.1,49.0,49.04,181100.0,26.5061,26.5494,26.4953,26.5169,181100.0
2015-02-23 11:10:00,49.04,49.09,48.9,49.08,143700.0,26.5169,26.544,26.4412,26.5386,143700.0
2015-02-23 11:20:00,49.09,49.3,49.07,49.25,203100.0,26.544,26.6575,26.5332,26.6305,203100.0
2015-02-23 11:30:00,49.24,49.24,49.04,49.06,107400.0,26.6251,26.6251,26.5169,26.5278,107400.0
2015-02-23 11:40:00,49.04,49.16,49.0,49.13,70500.0,26.5169,26.5818,26.4953,26.5656,70500.0
2015-02-23 11:50:00,49.13,49.16,48.91,48.91,97700.0,26.5656,26.5818,26.4466,26.4466,97700.0
2015-02-23 12:00:00,48.91,48.94,48.88,48.94,68200.0,26.4466,26.4629,26.4304,26.4629,68200.0
2015-02-23 12:10:00,48.95,49.04,48.94,48.99,57200.0,26.4683,26.5169,26.4629,26.4899,57200.0
2015-02-23 12:20:00,48.98,49.1,48.95,49.09,75100.0,26.4845,26.5494,26.4683,26.544,75100.0
2015-02-23 12:30:00,49.08,49.19,49.08,49.16,78300.0,26.5386,26.598,26.5386,26.5818,78300.0
2015-02-23 12:40:00,49.16,49.19,49.03,49.03,67800.0,26.5818,26.598,26.5115,26.5115,67800.0
2015-02-23 12:50:00,49.04,49.12,49.02,49.09,63500.0,26.5169,26.5602,26.5061,26.544,63500.0
2015-02-23 13:00:00,49.07,49.09,48.99,49.0,82300.0,26.5332,26.544,26.4899,26.4953,82300.0
2015-02-23 13:10:00,49.01,49.06,48.97,49.03,47700.0,26.5007,26.5278,26.4791,26.5115,47700.0
2015-02-23 13:20:00,49.04,49.13,49.03,49.12,53100.0,26.5169,26.5656,26.5115,26.5602,53100.0
2015-02-23 13:30:00,49.11,49.48,49.11,49.37,219200.0,26.5548,26.7549,26.5548,26.6954,219200.0
2015-02-23 13:40:00,49.37,49.41,49.03,49.04,208800.0,26.6954,26.717,26.5115,26.5169,208800.0
2015-02-23 13:50:00,49.04,49.08,48.92,48.98,252100.0,26.5169,26.5386,26.4521,26.4845,252100.0
2015-02-23 14:00:00,48.97,49.01,48.86,48.98,123400.0,26.4791,26.5007,26.4196,26.4845,123400.0
2015-02-23 14:10:00,48.98,49.03,48.96,49.0,80200.0,26.4845,26.5115,26.4737,26.4953,80200.0
2015-02-23 14:20:00,48.99,49.1,48.99,49.07,68600.0,26.4899,26.5494,26.4899,26.5332,68600.0
2015-02-23 14:30:00,49.07,49.08,48.86,48.88,94800.0,26.5332,26.5386,26.4196,26.4304,94800.0
2015-02-23 14:40:00,48.87,48.9,48.84,48.88,66900.0,26.425,26.4412,26.4088,26.4304,66900.0
2015-02-23 14:50:00,48.87,48.93,48.85,48.93,85400.0,26.425,26.4575,26.4142,26.4575,85400.0
2015-02-23 15:00:00,48.92,48.96,48.78,48.78,91900.0,26.4521,26.4737,26.3764,26.3764,91900.0
2015-02-23 15:10:00,48.78,48.86,48.75,48.81,71800.0,26.3764,26.4196,26.3601,26.3926,71800.0
2015-02-23 15:20:00,48.81,48.95,48.81,48.94,106800.0,26.3926,26.4683,26.3926,26.4629,106800.0
2015-02-23 15:30:00,48.93,49.0,48.9,48.99,102100.0,26.4575,26.4953,26.4412,26.4899,102100.0
2015-02-23 15:40:00,48.98,49.13,48.98,49.08,156000.0,26.4845,26.5656,26.4845,26.5386,156000.0
2015-02-23 15:50:00,49.07,49.16,49.07,49.15,429600.0,26.5332,26.5818,26.5332,26.5764,429600.0
2015-02-24 09:30:00,48.9,49.07,48.77,48.82,198900.0,26.4412,26.5332,26.3709,26.398,198900.0
2015-02-24 09:40:00,48.81,49.12,48.78,48.9,123900.0,26.3926,26.5602,26.3764,26.4412,123900.0
2015-02-24 09:50:00,48.91,48.97,48.64,48.65,94600.0,26.4466,26.4791,26.3007,26.3061,94600.0
2015-02-24 10:00:00,48.64,48.88,48.54,48.87,132600.0,26.3007,26.4304,26.2466,26.425,132600.0
2015-02-24 10:10:00,48.87,48.98,48.78,48.98,101400.0,26.425,26.4845,26.3764,26.4845,101400.0
2015-02-24 10:20:00,48.96,49.12,48.93,49.05,90900.0,26.4737,26.5602,26.4575,26.5223,90900.0
2015-02-24 10:30:00,49.05,49.09,48.85,48.89,70600.0,26.5223,26.544,26.4142,26.4358,70600.0
2015-02-24 10:40:00,48.89,48.92,48.76,48.79,277900.0,26.4358,26.4521,26.3655,26.3818,277900.0
2015-02-24 10:50:00,48.79,48.82,48.73,48.79,129800.0,26.3818,26.398,26.3493,26.3818,129800.0
2015-02-24 11:00:00,48.79,48.95,48.79,48.91,90700.0,26.3818,26.4683,26.3818,26.4466,90700.0
2015-02-24 11:10:00,48.91,49.01,48.88,48.89,125700.0,26.4466,26.5007,26.4304,26.4358,125700.0
2015-02-24 11:20:00,48.9,48.96,48.86,48.91,62300.0,26.4412,26.4737,26.4196,26.4466,62300.0
2015-02-24 11:30:00,48.91,48.97,48.78,48.79,111500.0,26.4466,26.4791,26.3764,26.3818,111500.0
2015-02-24 11:40:00,48.79,48.83,48.62,48.64,152800.0,26.3818,26.4034,26.2898,26.3007,152800.0
2015-02-24 11:50:00,48.64,48.88,48.63,48.88,77600.0,26.3007,26.4304,26.2952,26.4304,77600.0
2015-02-24 12:00:00,48.88,48.89,48.78,48.82,181700.0,26.4304,26.4358,26.3764,26.398,181700.0
2015-02-24 12:10:00,48.83,48.86,48.77,48.82,122700.0,26.4034,26.4196,26.3709,26.398,122700.0
2015-02-24 12:20:00,48.82,48.91,48.81,48.89,43900.0,26.398,26.4466,26.3926,26.4358,43900.0
2015-02-24 12:30:00,48.88,48.89,48.76,48.78,83200.0,26.4304,26.4358,26.3655,26.3764,83200.0
2015-02-24 12:40:00,48.77,48.86,48.75,48.78,50000.0,26.3709,26.4196,26.3601,26.3764,50000.0
2015-02-24 12:50:00,48.78,48.8,48.73,48.77,126000.0,26.3764,26.3872,26.3493,26.3709,126000.0
2015-02-24 13:00:00,48.77,48.91,48.76,48.84,110500.0,26.3709,26.4466,26.3655,26.4088,110500.0
2015-02-24 13:10:00,48.84,48.94,48.82,48.83,116600.0,26.4088,26.4629,26.398,26.4034,116600.0
2015-02-24 13:20:00,48.84,48.87,48.81,48.84,86200.0,26.4088,26.425,26.3926,26.4088,86200.0
2015-02-24 13:30:00,48.84,48.92,48.84,48.9,134400.0,26.4088,26.4521,26.4088,26.4412,134400.0
2015-02-24 13:40:00,48.9,48.91,48.84,48.89,103100.0,26.4412,26.4466,26.4088,26.4358,103100.0
2015-02-24 13:50:00,48.89,48.91,48.82,48.83,120100.0,26.4358,26.4466,26.398,26.4034,120100.0
2015-02-24 14:00:00,48.82,48.9,48.78,48.82,238200.0,26.398,26.4412,26.3764,26.398,238200.0
2015-02-24 14:10:00,48.82,48.9,48.8,48.85,135000.0,26.398,26.4412,26.3872,26.4142,135000.0
2015-02-24 14:20:00,48.85,48.92,48.85,48.86,83400.0,26.4142,26.4521,26.4142,26.4196,83400.0
2015-02-24 14:30:00,48.86,48.96,48.85,48.94,201300.0,26.4196,26.4737,26.4142,26.4629,201300.0
2015-02-24 14:40:00,48.95,48.96,48.89,48.93,104800.0,26.4683,26.4737,26.4358,26.4575,104800.0
2015-02-24 14:50:00,48.94,49.0,48.93,48.98,98200.0,26.4629,26.4953,26.4575,26.4845,98200.0
2015-02-24 15:00:00,48.97,49.06,48.96,49.06,104800.0,26.4791,26.5278,26.4737,26.5278,104800.0
2015-02-24 15:10:00,49.07,49.12,49.03,49.12,164100.0,26.5332,26.5602,26.5115,26.5602,164100.0
2015-02-24 15:20:00,49.13,49.2,49.13,49.15,182400.0,26.5656,26.6035,26.5656,26.5764,182400.0
2015-02-24 15:30:00,49.16,49.26,49.15,49.21,399700.0,26.5818,26.6359,26.5764,26.6089,399700.0
2015-02-24 15:40:00,49.21,49.26,49.19,49.22,305600.0,26.6089,26.6359,26.598,26.6143,305600.0
2015-02-24 15:50:00,49.22,49.29,49.21,49.27,616400.0,26.6143,26.6521,26.6089,26.6413,616400.0
2015-02-25 09:30:00,49.19,49.3,49.02,49.26,97000.0,26.598,26.6575,26.5061,26.6359,97000.0
2015-02-25 09:40:00,49.24,49.25,49.01,49.11,74800.0,26.6251,26.6305,26.5007,26.5548,74800.0
2015-02-25 09:50:00,49.12,49.13,48.89,48.97,93700.0,26.5602,26.5656,26.4358,26.4791,93700.0
2015-02-25 10:00:00,48.98,49.03,48.92,49.0,62200.0,26.4845,26.5115,26.4521,26.4953,62200.0
2015-02-25 10:10:00,49.0,49.04,48.95,49.03,94500.0,26.4953,26.5169,26.4683,26.5115,94500.0
2015-02-25 10:20:00,49.04,49.04,48.86,48.88,53600.0,26.5169,26.5169,26.4196,26.4304,53600.0
2015-02-25 10:30:00,48.88,49.01,48.8,48.98,81600.0,26.4304,26.5007,26.3872,26.4845,81600.0
2015-02-25 10:40:00,48.99,49.06,48.95,49.03,100100.0,26.4899,26.5278,26.4683,26.5115,100100.0
2015-02-25 10:50:00,49.03,49.04,48.97,48.98,83100.0,26.5115,26.5169,26.4791,26.4845,83100.0
2015-02-25 11:00:00,48.98,49.06,48.96,48.97,109300.0,26.4845,26.5278,26.4737,26.4791,109300.0
2015-02-25 11:10:00,48.98,49.07,48.96,49.04,65700.0,26.4845,26.5332,26.4737,26.5169,65700.0
2015-02-25 11:20:00,49.04,49.23,49.04,49.2,93400.0,26.5169,26.6197,26.5169,26.6035,93400.0
2015-02-25 11:30:00,49.2,49.2,49.09,49.18,42700.0,26.6035,26.6035,26.544,26.5926,42700.0
2015-02-25 11:40:00,49.19,49.21,49.11,49.15,87700.0,26.598,26.6089,26.5548,26.5764,87700.0
2015-02-25 11:50:00,49.14,49.33,49.13,49.28,65100.0,26.571,26.6737,26.5656,26.6467,65100.0
2015-02-25 12:00:00,49.29,49.4,49.27,49.36,56200.0,26.6521,26.7116,26.6413,26.69,56200.0
2015-02-25 12:10:00,49.35,49.42,49.32,49.4,40400.0,26.6846,26.7224,26.6683,26.7116,40400.0
2015-02-25 12:20:00,49.4,49.42,49.36,49.39,60500.0,26.7116,26.7224,26.69,26.7062,60500.0
2015-02-25 12:30:00,49.38,49.43,49.37,49.41,90100.0,26.7008,26.7278,26.6954,26.717,90100.0
2015-02-25 12:40:00,49.42,49.52,49.4,49.51,83200.0,26.7224,26.7765,26.7116,26.7711,83200.0
2015-02-25 12:50:00,49.5,49.53,49.43,49.45,134300.0,26.7657,26.7819,26.7278,26.7386,134300.0
2015-02-25 13:00:00,49.46,49.51,49.42,49.46,72800.0,26.744,26.7711,26.7224,26.744,72800.0
2015-02-25 13:10:00,49.46,49.52,49.43,49.45,34700.0,26.744,26.7765,26.7278,26.7386,34700.0
2015-02-25 13:20:00,49.46,49.47,49.41,49.43,77800.0,26.744,26.7495,26.717,26.7278,77800.0
2015-02-25 13:30:00,49.44,49.51,49.43,49.46,77800.0,26.7332,26.7711,26.7278,26.744,77800.0
2015-02-25 13:40:00,49.45,49.46,49.35,49.37,108800.0,26.7386,26.744,26.6846,26.6954,108800.0
2015-02-25 13:50:00,49.37,49.45,49.35,49.44,97800.0,26.6954,26.7386,26.6846,26.7332,97800.0
2015-02-25 14:00:00,49.43,49.48,49.38,49.42,53200.0,26.7278,26.7549,26.7008,26.7224,53200.0
2015-02-25 14:10:00,49.41,49.51,49.4,49.49,125900.0,26.717,26.7711,26.7116,26.7603,125900.0
2015-02-25 14:20:00,49.49,49.51,49.46,49.5,213100.0,26.7603,26.7711,26.744,26.7657,213100.0
2015-02-25 14:30:00,49.5,49.53,49.43,49.46,102700.0,26.7657,26.7819,26.7278,26.744,102700.0
2015-02-25 14:40:00,49.46,49.51,49.37,49.45,91400.0,26.744,26.7711,26.6954,26.7386,91400.0
2015-02-25 14:50:00,49.46,49.55,49.39,49.47,105300.0,26.744,26.7927,26.7062,26.7495,105300.0
2015-02-25 15:00:00,49.47,49.48,49.32,49.37,183300.0,26.7495,26.7549,26.6683,26.6954,183300.0
2015-02-25 15:10:00,49.37,49.44,49.36,49.42,150400.0,26.6954,26.7332,26.69,26.7224,150400.0
2015-02-25 15:20:00,49.43,49.45,49.34,49.36,261800.0,26.7278,26.7386,26.6792,26.69,261800.0
2015-02-25 15:30:00,49.37,49.44,49.36,49.38,208600.0,26.6954,26.7332,26.69,26.7008,208600.0
2015-02-25 15:40:00,49.38,49.43,49.28,49.29,327000.0,26.7008,26.7278,26.6467,26.6521,327000.0
2015-02-25 15:50:00,49.3,49.4,49.29,49.39,447500.0,26.6575,26.7116,26.6521,26.7062,447500.0
2015-02-26 09:30:00,49.04,49.37,48.98,49.23,121200.0,26.5169,26.6954,26.4845,26.6197,121200.0
2015-02-26 09:40:00,49.17,49.21,48.93,48.94,63100.0,26.5872,26.6089,26.4575,26.4629,63100.0
2015-02-26 09:50:00,48.92,48.93,48.62,48.64,128800.0,26.4521,26.4575,26.2898,26.3007,128800.0
2015-02-26 10:00:00,48.65,48.86,48.61,48.84,177800.0,26.3061,26.4196,26.2844,26.4088,177800.0
2015-02-26 10:10:00,48.82,48.85,48.66,48.71,383800.0,26.398,26.4142,26.3115,26.3385,383800.0
2015-02-26 10:20:00,48.71,48.72,48.61,48.65,219900.0,26.3385,26.3439,26.2844,26.3061,219900.0
2015-02-26 10:30:00,48.64,48.72,48.61,48.7,144500.0,26.3007,26.3439,26.2844,26.3331,144500.0
2015-02-26 10:40:00,48.7,48.75,48.62,48.69,157800.0,26.3331,26.3601,26.2898,26.3277,157800.0
2015-02-26 10:50:00,48.69,48.76,48.66,48.73,83100.0,26.3277,26.3655,26.3115,26.3493,83100.0
2015-02-26 11:00:00,48.73,48.76,48.67,48.72,66700.0,26.3493,26.3655,26.3169,26.3439,66700.0
2015-02-26 11:10:00,48.72,48.73,48.64,48.7,60100.0,26.3439,26.3493,26.3007,26.3331,60100.0
2015-02-26 11:20:00,48.69,48.72,48.61,48.67,103400.0,26.3277,26.3439,26.2844,26.3169,103400.0
2015-02-26 11:30:00,48.67,48.75,48.66,48.7,113200.0,26.3169,26.3601,26.3115,26.3331,113200.0
2015-02-26 11:40:00,48.69,48.73,48.58,48.59,68800.0,26.3277,26.3493,26.2682,26.2736,68800.0
2015-02-26 11:50:00,48.58,48.59,48.51,48.52,109600.0,26.2682,26.2736,26.2304,26.2358,109600.0
2015-02-26 12:00:00,48.52,48.58,48.5,48.51,102300.0,26.2358,26.2682,26.225,26.2304,102300.0
2015-02-26 12:10:00,48.53,48.56,48.46,48.48,149000.0,26.2412,26.2574,26.2033,26.2141,149000.0
2015-02-26 12:20:00,48.47,48.6,48.46,48.59,92600.0,26.2087,26.279,26.2033,26.2736,92600.0
2015-02-26 12:30:00,48.59,48.66,48.59,48.63,65000.0,26.2736,26.3115,26.2736,26.2952,65000.0
2015-02-26 12:40:00,48.63,48.65,48.54,48.59,74000.0,26.2952,26.3061,26.2466,26.2736,74000.0
2015-02-26 12:50:00,48.59,48.61,48.56,48.57,38000.0,26.2736,26.2844,26.2574,26.2628,38000.0
2015-02-26 13:00:00,48.57,48.62,48.55,48.61,119200.0,26.2628,26.2898,26.252,26.2844,119200.0
2015-02-26 13:10:00,48.61,48.66,48.56,48.57,78400.0,26.2844,26.3115,26.2574,26.2628,78400.0
2015-02-26 13:20:00,48.57,48.6,48.51,48.59,132900.0,26.2628,26.279,26.2304,26.2736,132900.0
2015-02-26 13:30:00,48.6,48.63,48.56,48.57,79100.0,26.279,26.2952,26.2574,26.2628,79100.0
2015-02-26 13:40:00,48.56,48.62,48.56,48.56,53600.0,26.2574,26.2898,26.2574,26.2574,53600.0
2015-02-26 13:50:00,48.56,48.61,48.55,48.58,120800.0,26.2574,26.2844,26.252,26.2682,120800.0
2015-02-26 14:00:00,48.57,48.68,48.56,48.58,119800.0,26.2628,26.3223,26.2574,26.2682,119800.0
2015-02-26 14:10:00,48.58,48.63,48.55,48.59,181500.0,26.2682,26.2952,26.252,26.2736,181500.0
2015-02-26 14:20:00,48.58,48.63,48.56,48.6,267100.0,26.2682,26.2952,26.2574,26.279,267100.0
2015-02-26 14:30:00,48.59,48.61,48.54,48.61,240300.0,26.2736,26.2844,26.2466,26.2844,240300.0
2015-02-26 14:40:00,48.61,48.72,48.61,48.69,112300.0,26.2844,26.3439,26.2844,26.3277,112300.0
2015-02-26 14:50:00,48.69,48.71,48.61,48.67,121100.0,26.3277,26.3385,26.2844,26.3169,121100.0
2015-02-26 15:00:00,48.67,48.68,48.61,48.65,141400.0,26.3169,26.3223,26.2844,26.3061,141400.0
2015-02-26 15:10:00,48.65,48.8,48.64,48.78,349200.0,26.3061,26.3872,26.3007,26.3764,349200.0
2015-02-26 15:20:00,48.77,48.77,48.69,48.76,103100.0,26.3709,26.3709,26.3277,26.3655,103100.0
2015-02-26 15:30:00,48.77,48.81,48.72,48.79,134300.0,26.3709,26.3926,26.3439,26.3818,134300.0
2015-02-26 15:40:00,48.79,48.91,48.78,48.83,187600.0,26.3818,26.4466,26.3764,26.4034,187600.0
2015-02-26 15:50:00,48.83,48.87,48.8,48.84,402300.0,26.4034,26.425,26.3872,26.4088,402300.0
2015-02-27 09:30:00,49.1,49.1,48.85,48.91,96800.0,26.5494,26.5494,26.4142,26.4466,96800.0
2015-02-27 09:40:00,48.91,49.01,48.75,48.83,160000.0,26.4466,26.5007,26.3601,26.4034,160000.0
2015-02-27 09:50:00,48.83,48.83,48.73,48.76,36200.0,26.4034,26.4034,26.3493,26.3655,36200.0
2015-02-27 10:00:00,48.75,48.85,48.72,48.79,181900.0,26.3601,26.4142,26.3439,26.3818,181900.0
2015-02-27 10:10:00,48.78,48.93,48.71,48.71,68400.0,26.3764,26.4575,26.3385,26.3385,68400.0
2015-02-27 10:20:00,48.72,48.74,48.6,48.63,83400.0,26.3439,26.3547,26.279,26.2952,83400.0
2015-02-27 10:30:00,48.64,48.77,48.64,48.74,54000.0,26.3007,26.3709,26.3007,26.3547,54000.0
2015-02-27 10:40:00,48.75,48.86,48.73,48.86,45100.0,26.3601,26.4196,26.3493,26.4196,45100.0
2015-02-27 10:50:00,48.87,48.9,48.79,48.87,44900.0,26.425,26.4412,26.3818,26.425,44900.0
2015-02-27 11:00:00,48.88,48.9,48.81,48.88,61600.0,26.4304,26.4412,26.3926,26.4304,61600.0
2015-02-27 11:10:00,48.89,48.92,48.83,48.89,118900.0,26.4358,26.4521,26.4034,26.4358,118900.0
2015-02-27 11:20:00,48.9,48.9,48.83,48.89,189100.0,26.4412,26.4412,26.4034,26.4358,189100.0
2015-02-27 11:30:00,48.88,48.99,48.87,48.94,99900.0,26.4304,26.4899,26.425,26.4629,99900.0
2015-02-27 11:40:00,48.94,48.95,48.84,48.88,44900.0,26.4629,26.4683,26.4088,26.4304,44900.0
2015-02-27 11:50:00,48.86,48.94,48.86,48.93,44400.0,26.4196,26.4629,26.4196,26.4575,44400.0
2015-02-27 12:00:00,48.92,48.99,48.87,48.99,53400.0,26.4521,26.4899,26.425,26.4899,53400.0
2015-02-27 12:10:00,48.99,49.08,48.96,49.05,80900.0,26.4899,26.5386,26.4737,26.5223,80900.0
2015-02-27 12:20:00,49.04,49.08,48.95,48.98,72600.0,26.5169,26.5386,26.4683,26.4845,72600.0
2015-02-27 12:30:00,48.99,49.11,48.98,49.07,62300.0,26.4899,26.5548,26.4845,26.5332,62300.0
2015-02-27 12:40:00,49.06,49.12,49.02,49.1,28600.0,26.5278,26.5602,26.5061,26.5494,28600.0
2015-02-27 12:50:00,49.11,49.15,49.06,49.1,41100.0,26.5548,26.5764,26.5278,26.5494,41100.0
2015-02-27 13:00:00,49.11,49.15,49.03,49.05,61100.0,26.5548,26.5764,26.5115,26.5223,61100.0
2015-02-27 13:10:00,49.06,49.07,48.9,48.9,33700.0,26.5278,26.5332,26.4412,26.4412,33700.0
2015-02-27 13:20:00,48.91,48.92,48.85,48.89,38400.0,26.4466,26.4521,26.4142,26.4358,38400.0
2015-02-27 13:30:00,48.89,48.93,48.85,48.88,70300.0,26.4358,26.4575,26.4142,26.4304,70300.0
2015-02-27 13:40:00,48.88,48.99,48.87,48.96,48600.0,26.4304,26.4899,26.425,26.4737,48600.0
2015-02-27 13:50:00,48.96,48.99,48.92,48.95,36000.0,26.4737,26.4899,26.4521,26.4683,36000.0
2015-02-27 14:00:00,48.95,48.99,48.92,48.95,69100.0,26.4683,26.4899,26.4521,26.4683,69100.0
2015-02-27 14:10:00,48.95,48.97,48.9,48.95,67900.0,26.4683,26.4791,26.4412,26.4683,67900.0
2015-02-27 14:20:00,48.95,49.06,48.95,49.01,43900.0,26.4683,26.5278,26.4683,26.5007,43900.0
2015-02-27 14:30:00,49.01,49.04,48.94,48.96,47300.0,26.5007,26.5169,26.4629,26.4737,47300.0
2015-02-27 14:40:00,48.96,48.98,48.88,48.9,36700.0,26.4737,26.4845,26.4304,26.4412,36700.0
2015-02-27 14:50:00,48.91,48.96,48.87,48.96,165000.0,26.4466,26.4737,26.425,26.4737,165000.0
2015-02-27 15:00:00,48.96,48.99,48.87,48.95,137200.0,26.4737,26.4899,26.425,26.4683,137200.0
2015-02-27 15:10:00,48.94,49.03,48.93,49.03,254400.0,26.4629,26.5115,26.4575,26.5115,254400.0
2015-02-27 15:20:00,49.02,49.03,48.96,48.98,142300.0,26.5061,26.5115,26.4737,26.4845,142300.0
2015-02-27 15:30:00,48.99,49.04,48.97,49.02,108800.0,26.4899,26.5169,26.4791,26.5061,108800.0
2015-02-27 15:40:00,49.02,49.17,48.97,49.16,232900.0,26.5061,26.5872,26.4791,26.5818,232900.0
2015-02-27 15:50:00,49.15,49.16,49.04,49.06,523000.0,26.5764,26.5818,26.5169,26.5278,523000.0
2015-03-02 09:30:00,48.93,49.05,48.7,48.81,180900.0,26.4575,26.5223,26.3331,26.3926,180900.0
2015-03-02 09:40:00,48.81,48.84,48.64,48.65,71200.0,26.3926,26.4088,26.3007,26.3061,71200.0
2015-03-02 09:50:00,48.64,48.68,48.42,48.46,214100.0,26.3007,26.3223,26.1817,26.2033,214100.0
2015-03-02 10:00:00,48.47,48.89,48.47,48.84,106900.0,26.2087,26.4358,26.2087,26.4088,106900.0
2015-03-02 10:10:00,48.86,48.95,48.71,48.86,61700.0,26.4196,26.4683,26.3385,26.4196,61700.0
2015-03-02 10:20:00,48.87,48.93,48.78,48.87,41600.0,26.425,26.4575,26.3764,26.425,41600.0
2015-03-02 10:30:00,48.88,48.91,48.79,48.87,161300.0,26.4304,26.4466,26.3818,26.425,161300.0
2015-03-02 10:40:00,48.88,49.02,48.82,48.94,82800.0,26.4304,26.5061,26.398,26.4629,82800.0
2015-03-02 10:50:00,48.92,49.06,48.92,49.03,69400.0,26.4521,26.5278,26.4521,26.5115,69400.0
2015-03-02 11:00:00,49.03,49.05,48.92,48.99,138500.0,26.5115,26.5223,26.4521,26.4899,138500.0
2015-03-02 11:10:00,49.0,49.06,48.95,48.98,102500.0,26.4953,26.5278,26.4683,26.4845,102500.0
2015-03-02 11:20:00,48.99,49.05,48.96,48.98,69100.0,26.4899,26.5223,26.4737,26.4845,69100.0
2015-03-02 11:30:00,48.99,49.12,48.99,49.06,98200.0,26.4899,26.5602,26.4899,26.5278,98200.0
2015-03-02 11:40:00,49.07,49.12,48.94,49.01,103400.0,26.5332,26.5602,26.4629,26.5007,103400.0
2015-03-02 11:50:00,49.0,49.02,48.96,48.97,83600.0,26.4953,26.5061,26.4737,26.4791,83600.0
2015-03-02 12:00:00,48.97,49.03,48.96,49.01,70700.0,26.4791,26.5115,26.4737,26.5007,70700.0
2015-03-02 12:10:00,49.02,49.08,49.0,49.05,79400.0,26.5061,26.5386,26.4953,26.5223,79400.0
2015-03-02 12:20:00,49.05,49.12,49.03,49.11,117800.0,26.5223,26.5602,26.5115,26.5548,117800.0
2015-03-02 12:30:00,49.11,49.15,49.07,49.11,181400.0,26.5548,26.5764,26.5332,26.5548,181400.0
2015-03-02 12:40:00,49.11,49.14,49.04,49.05,276500.0,26.5548,26.571,26.5169,26.5223,276500.0
2015-03-02 12:50:00,49.04,49.14,49.04,49.12,227100.0,26.5169,26.571,26.5169,26.5602,227100.0
2015-03-02 13:00:00,49.12,49.19,49.08,49.18,122000.0,26.5602,26.598,26.5386,26.5926,122000.0
2015-03-02 13:10:00,49.19,49.24,49.18,49.24,68500.0,26.598,26.6251,26.5926,26.6251,68500.0
2015-03-02 13:20:00,49.25,49.25,49.16,49.17,84900.0,26.6305,26.6305,26.5818,26.5872,84900.0
2015-03-02 13:30:00,49.17,49.2,49.1,49.17,115300.0,26.5872,26.6035,26.5494,26.5872,115300.0
2015-03-02 13:40:00,49.15,49.17,49.11,49.11,113000.0,26.5764,26.5872,26.5548,26.5548,113000.0
2015-03-02 13:50:00,49.11,49.16,49.1,49.11,177900.0,26.5548,26.5818,26.5494,26.5548,177900.0
2015-03-02 14:00:00,49.11,49.11,48.95,48.95,95700.0,26.5548,26.5548,26.4683,26.4683,95700.0
2015-03-02 14:10:00,48.95,48.95,48.9,48.91,43500.0,26.4683,26.4683,26.4412,26.4466,43500.0
2015-03-02 14:20:00,48.91,48.93,48.86,48.87,63200.0,26.4466,26.4575,26.4196,26.425,63200.0
2015-03-02 14:30:00,48.87,48.96,48.86,48.96,73100.0,26.425,26.4737,26.4196,26.4737,73100.0
2015-03-02 14:40:00,48.95,48.95,48.88,48.91,61200.0,26.4683,26.4683,26.4304,26.4466,61200.0
2015-03-02 14:50:00,48.92,48.93,48.83,48.9,207800.0,26.4521,26.4575,26.4034,26.4412,207800.0
2015-03-02 15:00:00,48.9,48.97,48.87,48.96,203200.0,26.4412,26.4791,26.425,26.4737,203200.0
2015-03-02 15:10:00,48.97,49.02,48.95,49.0,169100.0,26.4791,26.5061,26.4683,26.4953,169100.0
2015-03-02 15:20:00,48.99,49.01,48.92,48.95,126000.0,26.4899,26.5007,26.4521,26.4683,126000.0
2015-03-02 15:30:00,48.95,49.05,48.92,49.05,109000.0,26.4683,26.5223,26.4521,26.5223,109000.0
2015-03-02 15:40:00,49.05,49.05,49.0,49.05,119500.0,26.5223,26.5223,26.4953,26.5223,119500.0
2015-03-02 15:50:00,49.05,49.07,48.98,49.03,237000.0,26.5223,26.5332,26.4845,26.5115,237000.0
2015-03-03 09:30:00,49.23,49.25,48.99,49.2,99500.0,26.6197,26.6305,26.4899,26.6035,99500.0
2015-03-03 09:40:00,49.19,49.23,48.98,49.07,84400.0,26.598,26.6197,26.4845,26.5332,84400.0
2015-03-03 09:50:00,49.07,49.07,48.81,48.81,88300.0,26.5332,26.5332,26.3926,26.3926,88300.0
2015-03-03 10:00:00,48.84,48.87,48.76,48.81,83100.0,26.4088,26.425,26.3655,26.3926,83100.0
2015-03-03 10:10:00,48.82,48.94,48.73,48.94,116200.0,26.398,26.4629,26.3493,26.4629,116200.0
2015-03-03 10:20:00,48.93,49.02,48.91,48.99,84800.0,26.4575,26.5061,26.4466,26.4899,84800.0
2015-03-03 10:30:00,48.99,49.04,48.94,48.95,93100.0,26.4899,26.5169,26.4629,26.4683,93100.0
2015-03-03 10:40:00,48.95,49.09,48.94,49.08,319600.0,26.4683,26.544,26.4629,26.5386,319600.0
2015-03-03 10:50:00,49.08,49.21,49.06,49.18,346400.0,26.5386,26.6089,26.5278,26.5926,346400.0
2015-03-03 11:00:00,49.19,49.21,49.13,49.18,45900.0,26.598,26.6089,26.5656,26.5926,45900.0
2015-03-03 11:10:00,49.18,49.2,49.11,49.11,78100.0,26.5926,26.6035,26.5548,26.5548,78100.0
2015-03-03 11:20:00,49.11,49.15,49.06,49.07,63000.0,26.5548,26.5764,26.5278,26.5332,63000.0
2015-03-03 11:30:00,49.07,49.08,48.92,49.04,1192700.0,26.5332,26.5386,26.4521,26.5169,1192700.0
2015-03-03 11:40:00,49.03,49.19,49.01,49.17,65600.0,26.5115,26.598,26.5007,26.5872,65600.0
2015-03-03 11:50:00,49.16,49.36,49.14,49.26,157100.0,26.5818,26.69,26.571,26.6359,157100.0
2015-03-03 12:00:00,49.25,49.28,49.16,49.21,92100.0,26.6305,26.6467,26.5818,26.6089,92100.0
2015-03-03 12:10:00,49.21,49.4,49.21,49.36,35900.0,26.6089,26.7116,26.6089,26.69,35900.0
2015-03-03 12:20:00,49.35,49.47,49.34,49.45,66200.0,26.6846,26.7495,26.6792,26.7386,66200.0
2015-03-03 12:30:00,49.45,49.46,49.35,49.37,99300.0,26.7386,26.744,26.6846,26.6954,99300.0
2015-03-03 12:40:00,49.37,49.5,49.37,49.45,29000.0,26.6954,26.7657,26.6954,26.7386,29000.0
2015-03-03 12:50:00,49.45,49.57,49.44,49.55,76300.0,26.7386,26.8035,26.7332,26.7927,76300.0
2015-03-03 13:00:00,49.55,49.58,49.5,49.57,50600.0,26.7927,26.8089,26.7657,26.8035,50600.0
2015-03-03 13:10:00,49.57,49.58,49.45,49.48,71600.0,26.8035,26.8089,26.7386,26.7549,71600.0
2015-03-03 13:20:00,49.48,49.6,49.48,49.52,69700.0,26.7549,26.8197,26.7549,26.7765,69700.0
2015-03-03 13:30:00,49.53,49.56,49.4,49.42,203100.0,26.7819,26.7981,26.7116,26.7224,203100.0
2015-03-03 13:40:00,49.41,49.41,49.25,49.29,84700.0,26.717,26.717,26.6305,26.6521,84700.0
2015-03-03 13:50:00,49.29,49.35,49.25,49.28,102500.0,26.6521,26.6846,26.6305,26.6467,102500.0
2015-03-03 14:00:00,49.29,49.32,49.17,49.29,194700.0,26.6521,26.6683,26.5872,26.6521,194700.0
2015-03-03 14:10:00,49.3,49.3,49.2,49.27,42100.0,26.6575,26.6575,26.6035,26.6413,42100.0
2015-03-03 14:20:00,49.26,49.31,49.2,49.29,83800.0,26.6359,26.6629,26.6035,26.6521,83800.0
2015-03-03 14:30:00,49.29,49.37,49.22,49.26,129500.0,26.6521,26.6954,26.6143,26.6359,129500.0
2015-03-03 14:40:00,49.27,49.27,49.16,49.16,66700.0,26.6413,26.6413,26.5818,26.5818,66700.0
2015-03-03 14:50:00,49.16,49.27,49.1,49.22,103500.0,26.5818,26.6413,26.5494,26.6143,103500.0
2015-03-03 15:00:00,49.22,49.29,49.16,49.21,83500.0,26.6143,26.6521,26.5818,26.6089,83500.0
2015-03-03 15:10:00,49.22,49.27,49.1,49.12,157400.0,26.6143,26.6413,26.5494,26.5602,157400.0
2015-03-03 15:20:00,49.11,49.17,49.1,49.11,112500.0,26.5548,26.5872,26.5494,26.5548,112500.0
2015-03-03 15:30:00,49.12,49.17,49.11,49.15,228800.0,26.5602,26.5872,26.5548,26.5764,228800.0
2015-03-03 15:40:00,49.15,49.15,49.02,49.11,276300.0,26.5764,26.5764,26.5061,26.5548,276300.0
2015-03-03 15:50:00,49.11,49.15,49.08,49.13,296600.0,26.5548,26.5764,26.5386,26.5656,296600.0
2015-03-04 09:30:00,49.15,49.19,48.75,48.8,127700.0,26.5764,26.598,26.3601,26.3872,127700.0
2015-03-04 09:40:00,48.81,48.85,48.63,48.64,96800.0,26.3926,26.4142,26.2952,26.3007,96800.0
2015-03-04 09:50:00,48.62,48.65,48.36,48.38,358400.0,26.2898,26.3061,26.1493,26.1601,358400.0
2015-03-04 10:00:00,48.37,48.71,48.33,48.53,296400.0,26.1547,26.3385,26.133,26.2412,296400.0
2015-03-04 10:10:00,48.51,48.56,48.44,48.45,338500.0,26.2304,26.2574,26.1925,26.1979,338500.0
2015-03-04 10:20:00,48.45,48.58,48.38,48.42,207800.0,26.1979,26.2682,26.1601,26.1817,207800.0
2015-03-04 10:30:00,48.41,48.41,48.12,48.2,178000.0,26.1763,26.1763,26.0195,26.0627,178000.0
2015-03-04 10:40:00,48.2,48.27,48.0,48.04,98800.0,26.0627,26.1006,25.9546,25.9762,98800.0
2015-03-04 10:50:00,48.04,48.2,48.01,48.2,113600.0,25.9762,26.0627,25.96,26.0627,113600.0
2015-03-04 11:00:00,48.2,48.29,48.12,48.26,150400.0,26.0627,26.1114,26.0195,26.0952,150400.0
2015-03-04 11:10:00,48.27,48.31,48.21,48.29,222600.0,26.1006,26.1222,26.0681,26.1114,222600.0
2015-03-04 11:20:00,48.29,48.31,48.24,48.29,105500.0,26.1114,26.1222,26.0844,26.1114,105500.0
2015-03-04 11:30:00,48.3,48.48,48.3,48.41,76300.0,26.1168,26.2141,26.1168,26.1763,76300.0
2015-03-04 11:40:00,48.4,48.4,48.23,48.26,191500.0,26.1709,26.1709,26.079,26.0952,191500.0
2015-03-04 11:50:00,48.26,48.31,48.24,48.28,242000.0,26.0952,26.1222,26.0844,26.106,242000.0
2015-03-04 12:00:00,48.28,48.45,48.27,48.42,55800.0,26.106,26.1979,26.1006,26.1817,55800.0
2015-03-04 12:10:00,48.42,48.6,48.42,48.56,82600.0,26.1817,26.279,26.1817,26.2574,82600.0
2015-03-04 12:20:00,48.57,48.6,48.5,48.51,68100.0,26.2628,26.279,26.225,26.2304,68100.0
2015-03-04 12:30:00,48.51,48.62,48.5,48.54,53200.0,26.2304,26.2898,26.225,26.2466,53200.0
2015-03-04 12:40:00,48.54,48.67,48.54,48.63,46700.0,26.2466,26.3169,26.2466,26.2952,46700.0
2015-03-04 12:50:00,48.64,48.64,48.54,48.57,117600.0,26.3007,26.3007,26.2466,26.2628,117600.0
2015-03-04 13:00:00,48.57,48.63,48.53,48.61,78800.0,26.2628,26.2952,26.2412,26.2844,78800.0
2015-03-04 13:10:00,48.61,48.68,48.6,48.64,57800.0,26.2844,26.3223,26.279,26.3007,57800.0
2015-03-04 13:20:00,48.63,48.7,48.61,48.68,39900.0,26.2952,26.3331,26.2844,26.3223,39900.0
2015-03-04 13:30:00,48.68,48.68,48.57,48.62,47500.0,26.3223,26.3223,26.2628,26.2898,47500.0
2015-03-04 13:40:00,48.62,48.67,48.55,48.55,65000.0,26.2898,26.3169,26.252,26.252,65000.0
2015-03-04 13:50:00,48.55,48.57,48.46,48.48,43200.0,26.252,26.2628,26.2033,26.2141,43200.0
2015-03-04 14:00:00,48.48,48.66,48.48,48.64,55300.0,26.2141,26.3115,26.2141,26.3007,55300.0
2015-03-04 14:10:00,48.64,48.66,48.56,48.58,45200.0,26.3007,26.3115,26.2574,26.2682,45200.0
2015-03-04 14:20:00,48.57,48.58,48.54,48.55,50500.0,26.2628,26.2682,26.2466,26.252,50500.0
2015-03-04 14:30:00,48.55,48.61,48.51,48.53,41200.0,26.252,26.2844,26.2304,26.2412,41200.0
2015-03-04 14:40:00,48.53,48.67,48.52,48.66,129100.0,26.2412,26.3169,26.2358,26.3115,129100.0
2015-03-04 14:50:00,48.67,48.77,48.66,48.77,57100.0,26.3169,26.3709,26.3115,26.3709,57100.0
2015-03-04 15:00:00,48.77,48.77,48.68,48.71,75700.0,26.3709,26.3709,26.3223,26.3385,75700.0
2015-03-04 15:10:00,48.71,48.81,48.71,48.8,108200.0,26.3385,26.3926,26.3385,26.3872,108200.0
2015-03-04 15:20:00,48.81,48.85,48.76,48.77,152900.0,26.3926,26.4142,26.3655,26.3709,152900.0
2015-03-04 15:30:00,48.76,48.89,48.76,48.85,134100.0,26.3655,26.4358,26.3655,26.4142,134100.0
2015-03-04 15:40:00,48.84,48.88,48.82,48.86,216700.0,26.4088,26.4304,26.398,26.4196,216700.0
2015-03-04 15:50:00,48.86,48.93,48.86,48.9,426800.0,26.4196,26.4575,26.4196,26.4412,426800.0
2015-03-05 09:30:00,48.88,49.14,48.81,48.89,88200.0,26.4304,26.571,26.3926,26.4358,88200.0
2015-03-05 09:40:00,48.88,48.9,48.77,48.83,73300.0,26.4304,26.4412,26.3709,26.4034,73300.0
2015-03-05 09:50:00,48.84,48.93,48.78,48.82,104100.0,26.4088,26.4575,26.3764,26.398,104100.0
2015-03-05 10:00:00,48.82,48.88,48.71,48.72,40200.0,26.398,26.4304,26.3385,26.3439,40200.0
2015-03-05 10:10:00,48.72,48.76,48.66,48.66,63500.0,26.3439,26.3655,26.3115,26.3115,63500.0
2015-03-05 10:20:00,48.66,48.69,48.59,48.63,168900.0,26.3115,26.3277,26.2736,26.2952,168900.0
2015-03-05 10:30:00,48.63,48.68,48.58,48.66,97600.0,26.2952,26.3223,26.2682,26.3115,97600.0
2015-03-05 10:40:00,48.66,48.76,48.66,48.7,55900.0,26.3115,26.3655,26.3115,26.3331,55900.0
2015-03-05 10:50:00,48.7,48.73,48.65,48.66,54800.0,26.3331,26.3493,26.3061,26.3115,54800.0
2015-03-05 11:00:00,48.66,48.68,48.5,48.51,76300.0,26.3115,26.3223,26.225,26.2304,76300.0
2015-03-05 11:10:00,48.51,48.64,48.48,48.63,101400.0,26.2304,26.3007,26.2141,26.2952,101400.0
2015-03-05 11:20:00,48.63,48.64,48.52,48.55,86300.0,26.2952,26.3007,26.2358,26.252,86300.0
2015-03-05 11:30:00,48.56,48.58,48.47,48.48,101400.0,26.2574,26.2682,26.2087,26.2141,101400.0
2015-03-05 11:40:00,48.48,48.48,48.37,48.43,134800.0,26.2141,26.2141,26.1547,26.1871,134800.0
2015-03-05 11:50:00,48.44,48.47,48.42,48.44,48000.0,26.1925,26.2087,26.1817,26.1925,48000.0
2015-03-05 12:00:00,48.44,48.47,48.42,48.45,63600.0,26.1925,26.2087,26.1817,26.1979,63600.0
2015-03-05 12:10:00,48.45,48.48,48.38,48.42,54200.0,26.1979,26.2141,26.1601,26.1817,54200.0
2015-03-05 12:20:00,48.42,48.42,48.32,48.37,118800.0,26.1817,26.1817,26.1276,26.1547,118800.0
2015-03-05 12:30:00,48.37,48.43,48.34,48.43,104000.0,26.1547,26.1871,26.1384,26.1871,104000.0
2015-03-05 12:40:00,48.43,48.5,48.42,48.44,167500.0,26.1871,26.225,26.1817,26.1925,167500.0
2015-03-05 12:50:00,48.43,48.44,48.27,48.29,84000.0,26.1871,26.1925,26.1006,26.1114,84000.0
2015-03-05 13:00:00,48.29,48.33,48.28,48.3,102300.0,26.1114,26.133,26.106,26.1168,102300.0
2015-03-05 13:10:00,48.3,48.3,48.26,48.29,123100.0,26.1168,26.1168,26.0952,26.1114,123100.0
2015-03-05 13:20:00,48.28,48.31,48.25,48.3,72100.0,26.106,26.1222,26.0898,26.1168,72100.0
2015-03-05 13:30:00,48.3,48.3,48.22,48.28,92000.0,26.1168,26.1168,26.0735,26.106,92000.0
2015-03-05 13:40:00,48.28,48.28,48.21,48.27,98100.0,26.106,26.106,26.0681,26.1006,98100.0
2015-03-05 13:50:00,48.27,48.33,48.26,48.3,82600.0,26.1006,26.133,26.0952,26.1168,82600.0
2015-03-05 14:00:00,48.3,48.3,48.27,48.29,69500.0,26.1168,26.1168,26.1006,26.1114,69500.0
2015-03-05 14:10:00,48.28,48.29,48.12,48.14,127700.0,26.106,26.1114,26.0195,26.0303,127700.0
2015-03-05 14:20:00,48.14,48.2,47.97,48.0,346400.0,26.0303,26.0627,25.9384,25.9546,346400.0
2015-03-05 14:30:00,48.0,48.01,47.97,48.0,191600.0,25.9546,25.96,25.9384,25.9546,191600.0
2015-03-05 14:40:00,48.0,48.1,47.99,48.09,177700.0,25.9546,26.0087,25.9492,26.0033,177700.0
2015-03-05 14:50:00,48.08,48.18,48.07,48.13,95800.0,25.9978,26.0519,25.9924,26.0249,95800.0
2015-03-05 15:00:00,48.13,48.14,48.05,48.06,139600.0,26.0249,26.0303,25.9816,25.987,139600.0
2015-03-05 15:10:00,48.05,48.14,48.05,48.06,133700.0,25.9816,26.0303,25.9816,25.987,133700.0
2015-03-05 15:20:00,48.07,48.09,48.03,48.08,204400.0,25.9924,26.0033,25.9708,25.9978,204400.0
2015-03-05 15:30:00,48.08,48.09,48.02,48.05,160100.0,25.9978,26.0033,25.9654,25.9816,160100.0
2015-03-05 15:40:00,48.04,48.16,48.0,48.11,301300.0,25.9762,26.0411,25.9546,26.0141,301300.0
2015-03-05 15:50:00,48.11,48.13,47.98,47.99,591700.0,26.0141,26.0249,25.9438,25.9492,591700.0
2015-03-06 09:30:00,47.69,48.0,47.55,47.96,229100.0,25.787,25.9546,25.7113,25.933,229100.0
2015-03-06 09:40:00,47.97,48.09,47.77,48.01,186200.0,25.9384,26.0033,25.8302,25.96,186200.0
2015-03-06 09:50:00,47.99,48.09,47.89,48.05,200200.0,25.9492,26.0033,25.8951,25.9816,200200.0
2015-03-06 10:00:00,48.07,48.2,48.03,48.05,161400.0,25.9924,26.0627,25.9708,25.9816,161400.0
2015-03-06 10:10:00,48.05,48.15,47.99,48.14,176300.0,25.9816,26.0357,25.9492,26.0303,176300.0
2015-03-06 10:20:00,48.14,48.35,48.08,48.32,68200.0,26.0303,26.1438,25.9978,26.1276,68200.0
2015-03-06 10:30:00,48.31,48.31,48.2,48.29,141800.0,26.1222,26.1222,26.0627,26.1114,141800.0
2015-03-06 10:40:00,48.29,48.34,48.24,48.3,198000.0,26.1114,26.1384,26.0844,26.1168,198000.0
2015-03-06 10:50:00,48.3,48.33,48.23,48.3,171400.0,26.1168,26.133,26.079,26.1168,171400.0
2015-03-06 11:00:00,48.29,48.33,48.2,48.22,179200.0,26.1114,26.133,26.0627,26.0735,179200.0
2015-03-06 11:10:00,48.22,48.28,48.15,48.21,222500.0,26.0735,26.106,26.0357,26.0681,222500.0
2015-03-06 11:20:00,48.21,48.27,48.15,48.24,95800.0,26.0681,26.1006,26.0357,26.0844,95800.0
2015-03-06 11:30:00,48.23,48.24,48.04,48.09,117600.0,26.079,26.0844,25.9762,26.0033,117600.0
2015-03-06 11:40:00,48.09,48.13,47.92,47.92,102900.0,26.0033,26.0249,25.9113,25.9113,102900.0
2015-03-06 11:50:00,47.93,47.98,47.86,47.97,138100.0,25.9167,25.9438,25.8789,25.9384,138100.0
2015-03-06 12:00:00,47.96,47.96,47.87,47.93,82700.0,25.933,25.933,25.8843,25.9167,82700.0
2015-03-06 12:10:00,47.94,47.95,47.68,47.68,102800.0,25.9221,25.9276,25.7816,25.7816,102800.0
2015-03-06 12:20:00,47.69,47.69,47.57,47.59,145200.0,25.787,25.787,25.7221,25.7329,145200.0
2015-03-06 12:30:00,47.6,47.68,47.54,47.68,191000.0,25.7383,25.7816,25.7059,25.7816,191000.0
2015-03-06 12:40:00,47.69,47.74,47.69,47.7,54300.0,25.787,25.814,25.787,25.7924,54300.0
2015-03-06 12:50:00,47.69,47.71,47.59,47.69,235100.0,25.787,25.7978,25.7329,25.787,235100.0
2015-03-06 13:00:00,47.69,47.78,47.65,47.71,155700.0,25.787,25.8356,25.7653,25.7978,155700.0
2015-03-06 13:10:00,47.7,47.82,47.69,47.81,101000.0,25.7924,25.8573,25.787,25.8519,101000.0
2015-03-06 13:20:00,47.82,47.88,47.8,47.83,159200.0,25.8573,25.8897,25.8464,25.8627,159200.0
2015-03-06 13:30:00,47.84,47.84,47.69,47.76,85600.0,25.8681,25.8681,25.787,25.8248,85600.0
2015-03-06 13:40:00,47.76,47.79,47.7,47.72,64000.0,25.8248,25.841,25.7924,25.8032,64000.0
2015-03-06 13:50:00,47.72,47.86,47.7,47.82,59600.0,25.8032,25.8789,25.7924,25.8573,59600.0
2015-03-06 14:00:00,47.82,47.91,47.81,47.89,64900.0,25.8573,25.9059,25.8519,25.8951,64900.0
2015-03-06 14:10:00,47.89,48.01,47.89,47.96,83700.0,25.8951,25.96,25.8951,25.933,83700.0
2015-03-06 14:20:00,47.96,47.98,47.8,47.91,109300.0,25.933,25.9438,25.8464,25.9059,109300.0
2015-03-06 14:30:00,47.9,47.92,47.84,47.84,125900.0,25.9005,25.9113,25.8681,25.8681,125900.0
2015-03-06 14:40:00,47.85,47.85,47.72,47.73,89800.0,25.8735,25.8735,25.8032,25.8086,89800.0
2015-03-06 14:50:00,47.72,47.8,47.69,47.71,56700.0,25.8032,25.8464,25.787,25.7978,56700.0
2015-03-06 15:00:00,47.7,47.88,47.69,47.78,93900.0,25.7924,25.8897,25.787,25.8356,93900.0
2015-03-06 15:10:00,47.79,47.8,47.7,47.75,114700.0,25.841,25.8464,25.7924,25.8194,114700.0
2015-03-06 15:20:00,47.75,47.79,47.68,47.7,115700.0,25.8194,25.841,25.7816,25.7924,115700.0
2015-03-06 15:30:00,47.7,47.77,47.64,47.65,199100.0,25.7924,25.8302,25.7599,25.7653,199100.0
2015-03-06 15:40:00,47.64,47.7,47.61,47.66,179100.0,25.7599,25.7924,25.7437,25.7707,179100.0
2015-03-06 15:50:00,47.66,47.84,47.65,47.79,609300.0,25.7707,25.8681,25.7653,25.841,609300.0
2015-03-09 09:30:00,47.98,48.34,47.94,48.24,194600.0,25.9438,26.1384,25.9221,26.0844,194600.0
2015-03-09 09:40:00,48.24,48.27,48.0,48.03,84400.0,26.0844,26.1006,25.9546,25.9708,84400.0
2015-03-09 09:50:00,48.04,48.09,47.89,48.01,304900.0,25.9762,26.0033,25.8951,25.96,304900.0
2015-03-09 10:00:00,48.01,48.21,48.0,48.19,99700.0,25.96,26.0681,25.9546,26.0573,99700.0
2015-03-09 10:10:00,48.2,48.48,48.15,48.47,207400.0,26.0627,26.2141,26.0357,26.2087,207400.0
2015-03-09 10:20:00,48.46,48.57,48.45,48.46,96700.0,26.2033,26.2628,26.1979,26.2033,96700.0
2015-03-09 10:30:00,48.45,48.62,48.4,48.49,95200.0,26.1979,26.2898,26.1709,26.2195,95200.0
2015-03-09 10:40:00,48.49,48.78,48.49,48.78,104400.0,26.2195,26.3764,26.2195,26.3764,104400.0
2015-03-09 10:50:00,48.78,48.91,48.77,48.8,202800.0,26.3764,26.4466,26.3709,26.3872,202800.0
2015-03-09 11:00:00,48.8,48.86,48.78,48.83,133800.0,26.3872,26.4196,26.3764,26.4034,133800.0
2015-03-09 11:10:00,48.83,48.83,48.62,48.62,214600.0,26.4034,26.4034,26.2898,26.2898,214600.0
2015-03-09 11:20:00,48.62,48.68,48.55,48.66,118200.0,26.2898,26.3223,26.252,26.3115,118200.0
2015-03-09 11:30:00,48.66,48.69,48.65,48.65,117800.0,26.3115,26.3277,26.3061,26.3061,117800.0
2015-03-09 11:40:00,48.65,48.72,48.56,48.57,165300.0,26.3061,26.3439,26.2574,26.2628,165300.0
2015-03-09 11:50:00,48.57,48.58,48.45,48.48,183100.0,26.2628,26.2682,26.1979,26.2141,183100.0
2015-03-09 12:00:00,48.49,48.5,48.37,48.43,96900.0,26.2195,26.225,26.1547,26.1871,96900.0
2015-03-09 12:10:00,48.44,48.62,48.44,48.62,99500.0,26.1925,26.2898,26.1925,26.2898,99500.0
2015-03-09 12:20:00,48.63,48.73,48.61,48.72,98200.0,26.2952,26.3493,26.2844,26.3439,98200.0
2015-03-09 12:30:00,48.72,48.73,48.64,48.72,82500.0,26.3439,26.3493,26.3007,26.3439,82500.0
2015-03-09 12:40:00,48.72,48.75,48.7,48.72,61800.0,26.3439,26.3601,26.3331,26.3439,61800.0
2015-03-09 12:50:00,48.72,48.76,48.7,48.74,79200.0,26.3439,26.3655,26.3331,26.3547,79200.0
2015-03-09 13:00:00,48.74,48.75,48.68,48.68,87800.0,26.3547,26.3601,26.3223,26.3223,87800.0
2015-03-09 13:10:00,48.68,48.69,48.54,48.55,132100.0,26.3223,26.3277,26.2466,26.252,132100.0
2015-03-09 13:20:00,48.56,48.61,48.53,48.55,100900.0,26.2574,26.2844,26.2412,26.252,100900.0
2015-03-09 13:30:00,48.56,48.74,48.55,48.69,112500.0,26.2574,26.3547,26.252,26.3277,112500.0
2015-03-09 13:40:00,48.69,48.76,48.68,48.73,90300.0,26.3277,26.3655,26.3223,26.3493,90300.0
2015-03-09 13:50:00,48.73,48.76,48.67,48.71,137400.0,26.3493,26.3655,26.3169,26.3385,137400.0
2015-03-09 14:00:00,48.7,48.71,48.59,48.6,172600.0,26.3331,26.3385,26.2736,26.279,172600.0
2015-03-09 14:10:00,48.6,48.64,48.57,48.61,250400.0,26.279,26.3007,26.2628,26.2844,250400.0
2015-03-09 14:20:00,48.61,48.64,48.57,48.57,222400.0,26.2844,26.3007,26.2628,26.2628,222400.0
2015-03-09 14:30:00,48.57,48.58,48.34,48.4,134700.0,26.2628,26.2682,26.1384,26.1709,134700.0
2015-03-09 14:40:00,48.4,48.4,48.3,48.4,132900.0,26.1709,26.1709,26.1168,26.1709,132900.0
2015-03-09 14:50:00,48.4,48.47,48.37,48.42,63100.0,26.1709,26.2087,26.1547,26.1817,63100.0
2015-03-09 15:00:00,48.43,48.44,48.35,48.43,93000.0,26.1871,26.1925,26.1438,26.1871,93000.0
2015-03-09 15:10:00,48.43,48.47,48.34,48.35,91600.0,26.1871,26.2087,26.1384,26.1438,91600.0
2015-03-09 15:20:00,48.34,48.39,48.31,48.33,128300.0,26.1384,26.1655,26.1222,26.133,128300.0
2015-03-09 15:30:00,48.32,48.39,48.32,48.35,189000.0,26.1276,26.1655,26.1276,26.1438,189000.0
2015-03-09 15:40:00,48.36,48.38,48.29,48.34,213400.0,26.1493,26.1601,26.1114,26.1384,213400.0
2015-03-09 15:50:00,48.34,48.36,48.27,48.32,461700.0,26.1384,26.1493,26.1006,26.1276,461700.0
2015-03-10 09:30:00,47.74,47.91,47.63,47.81,122300.0,25.814,25.9059,25.7545,25.8519,122300.0
2015-03-10 09:40:00,47.83,47.92,47.69,47.75,70800.0,25.8627,25.9113,25.787,25.8194,70800.0
2015-03-10 09:50:00,47.74,48.04,47.71,47.91,80400.0,25.814,25.9762,25.7978,25.9059,80400.0
2015-03-10 10:00:00,47.91,48.05,47.9,47.98,135700.0,25.9059,25.9816,25.9005,25.9438,135700.0
2015-03-10 10:10:00,47.99,48.07,47.9,47.99,151300.0,25.9492,25.9924,25.9005,25.9492,151300.0
2015-03-10 10:20:00,47.99,48.1,47.99,48.07,126000.0,25.9492,26.0087,25.9492,25.9924,126000.0
2015-03-10 10:30:00,48.05,48.05,47.83,47.86,251600.0,25.9816,25.9816,25.8627,25.8789,251600.0
2015-03-10 10:40:00,47.86,48.14,47.85,48.13,90100.0,25.8789,26.0303,25.8735,26.0249,90100.0
2015-03-10 10:50:00,48.13,48.23,48.1,48.2,128200.0,26.0249,26.079,26.0087,26.0627,128200.0
2015-03-10 11:00:00,48.2,48.31,48.16,48.19,100700.0,26.0627,26.1222,26.0411,26.0573,100700.0
2015-03-10 11:10:00,48.18,48.19,48.03,48.07,61400.0,26.0519,26.0573,25.9708,25.9924,61400.0
2015-03-10 11:20:00,48.07,48.1,47.98,48.01,66200.0,25.9924,26.0087,25.9438,25.96,66200.0
2015-03-10 11:30:00,48.02,48.03,47.96,47.96,54800.0,25.9654,25.9708,25.933,25.933,54800.0
2015-03-10 11:40:00,47.96,47.98,47.85,47.86,100000.0,25.933,25.9438,25.8735,25.8789,100000.0
2015-03-10 11:50:00,47.85,47.96,47.8,47.8,86000.0,25.8735,25.933,25.8464,25.8464,86000.0
2015-03-10 12:00:00,47.8,47.81,47.73,47.8,78600.0,25.8464,25.8519,25.8086,25.8464,78600.0
2015-03-10 12:10:00,47.81,47.92,47.81,47.9,74500.0,25.8519,25.9113,25.8519,25.9005,74500.0
2015-03-10 12:20:00,47.89,47.89,47.69,47.69,113100.0,25.8951,25.8951,25.787,25.787,113100.0
2015-03-10 12:30:00,47.68,47.73,47.66,47.71,66700.0,25.7816,25.8086,25.7707,25.7978,66700.0
2015-03-10 12:40:00,47.71,47.75,47.68,47.72,88900.0,25.7978,25.8194,25.7816,25.8032,88900.0
2015-03-10 12:50:00,47.71,47.72,47.68,47.69,64600.0,25.7978,25.8032,25.7816,25.787,64600.0
2015-03-10 13:00:00,47.69,47.79,47.67,47.73,53000.0,25.787,25.841,25.7762,25.8086,53000.0
2015-03-10 13:10:00,47.73,47.8,47.68,47.7,84400.0,25.8086,25.8464,25.7816,25.7924,84400.0
2015-03-10 13:20:00,47.7,47.81,47.7,47.74,38200.0,25.7924,25.8519,25.7924,25.814,38200.0
2015-03-10 13:30:00,47.73,47.73,47.65,47.66,53600.0,25.8086,25.8086,25.7653,25.7707,53600.0
2015-03-10 13:40:00,47.65,47.78,47.61,47.74,91000.0,25.7653,25.8356,25.7437,25.814,91000.0
2015-03-10 13:50:00,47.73,47.73,47.66,47.71,50100.0,25.8086,25.8086,25.7707,25.7978,50100.0
2015-03-10 14:00:00,47.7,47.86,47.7,47.86,56600.0,25.7924,25.8789,25.7924,25.8789,56600.0
2015-03-10 14:10:00,47.85,47.87,47.72,47.75,95400.0,25.8735,25.8843,25.8032,25.8194,95400.0
2015-03-10 14:20:00,47.76,47.79,47.72,47.78,80400.0,25.8248,25.841,25.8032,25.8356,80400.0
2015-03-10 14:30:00,47.78,47.84,47.71,47.73,70000.0,25.8356,25.8681,25.7978,25.8086,70000.0
2015-03-10 14:40:00,47.73,47.85,47.71,47.8,105600.0,25.8086,25.8735,25.7978,25.8464,105600.0
2015-03-10 14:50:00,47.81,47.86,47.78,47.83,67200.0,25.8519,25.8789,25.8356,25.8627,67200.0
2015-03-10 15:00:00,47.83,47.86,47.79,47.81,82300.0,25.8627,25.8789,25.841,25.8519,82300.0
2015-03-10 15:10:00,47.82,47.86,47.78,47.82,154100.0,25.8573,25.8789,25.8356,25.8573,154100.0
2015-03-10 15:20:00,47.83,47.85,47.75,47.76,178000.0,25.8627,25.8735,25.8194,25.8248,178000.0
2015-03-10 15:30:00,47.76,47.78,47.69,47.74,188900.0,25.8248,25.8356,25.787,25.814,188900.0
2015-03-10 15:40:00,47.73,47.78,47.72,47.78,324700.0,25.8086,25.8356,25.8032,25.8356,324700.0
2015-03-10 15:50:00,47.77,47.81,47.69,47.7,431700.0,25.8302,25.8519,25.787,25.7924,431700.0
2015-03-11 09:30:00,47.0,47.15,46.93,46.93,178400.0,25.7326,25.8148,25.6943,25.6943,178400.0
2015-03-11 09:40:00,46.93,47.03,46.88,46.92,92600.0,25.6943,25.7491,25.6669,25.6888,92600.0
2015-03-11 09:50:00,46.91,46.95,46.67,46.7,105800.0,25.6834,25.7053,25.552,25.5684,105800.0
2015-03-11 10:00:00,46.7,46.77,46.55,46.59,145500.0,25.5684,25.6067,25.4863,25.5082,145500.0
2015-03-11 10:10:00,46.59,46.61,46.46,46.47,113100.0,25.5082,25.5191,25.437,25.4425,113100.0
2015-03-11 10:20:00,46.47,46.51,46.39,46.5,138800.0,25.4425,25.4644,25.3987,25.4589,138800.0
2015-03-11 10:30:00,46.49,46.49,46.25,46.26,144500.0,25.4534,25.4534,25.322,25.3275,144500.0
2015-03-11 10:40:00,46.26,46.31,46.21,46.28,117700.0,25.3275,25.3549,25.3001,25.3384,117700.0
2015-03-11 10:50:00,46.28,46.47,46.25,46.38,139900.0,25.3384,25.4425,25.322,25.3932,139900.0
2015-03-11 11:00:00,46.37,46.57,46.37,46.57,72600.0,25.3877,25.4972,25.3877,25.4972,72600.0
2015-03-11 11:10:00,46.57,46.62,46.46,46.48,64000.0,25.4972,25.5246,25.437,25.4479,64000.0
2015-03-11 11:20:00,46.48,46.62,46.46,46.6,79000.0,25.4479,25.5246,25.437,25.5136,79000.0
2015-03-11 11:30:00,46.6,46.6,46.5,46.51,79600.0,25.5136,25.5136,25.4589,25.4644,79600.0
2015-03-11 11:40:00,46.5,46.53,46.42,46.43,54800.0,25.4589,25.4753,25.4151,25.4206,54800.0
2015-03-11 11:50:00,46.43,46.44,46.37,46.39,47500.0,25.4206,25.426,25.3877,25.3987,47500.0
2015-03-11 12:00:00,46.39,46.42,46.3,46.34,95500.0,25.3987,25.4151,25.3494,25.3713,95500.0
2015-03-11 12:10:00,46.33,46.44,46.33,46.42,110000.0,25.3658,25.426,25.3658,25.4151,110000.0
2015-03-11 12:20:00,46.42,46.44,46.36,46.38,88200.0,25.4151,25.426,25.3822,25.3932,88200.0
2015-03-11 12:30:00,46.38,46.39,46.3,46.39,92500.0,25.3932,25.3987,25.3494,25.3987,92500.0
2015-03-11 12:40:00,46.39,46.42,46.33,46.34,50800.0,25.3987,25.4151,25.3658,25.3713,50800.0
2015-03-11 12:50:00,46.35,46.36,46.3,46.3,79000.0,25.3768,25.3822,25.3494,25.3494,79000.0
2015-03-11 13:00:00,46.3,46.36,46.25,46.35,177100.0,25.3494,25.3822,25.322,25.3768,177100.0
2015-03-11 13:10:00,46.34,46.38,46.31,46.38,141900.0,25.3713,25.3932,25.3549,25.3932,141900.0
2015-03-11 13:20:00,46.38,46.41,46.34,46.36,90900.0,25.3932,25.4096,25.3713,25.3822,90900.0
2015-03-11 13:30:00,46.36,46.36,46.2,46.26,263400.0,25.3822,25.3822,25.2946,25.3275,263400.0
2015-03-11 13:40:00,46.26,46.27,46.16,46.18,151700.0,25.3275,25.333,25.2727,25.2837,151700.0
2015-03-11 13:50:00,46.18,46.31,46.17,46.29,104700.0,25.2837,25.3549,25.2782,25.3439,104700.0
2015-03-11 14:00:00,46.28,46.37,46.27,46.33,88500.0,25.3384,25.3877,25.333,25.3658,88500.0
2015-03-11 14:10:00,46.33,46.34,46.26,46.32,146600.0,25.3658,25.3713,25.3275,25.3603,146600.0
2015-03-11 14:20:00,46.33,46.41,46.31,46.37,177300.0,25.3658,25.4096,25.3549,25.3877,177300.0
2015-03-11 14:30:00,46.36,46.37,46.26,46.34,146000.0,25.3822,25.3877,25.3275,25.3713,146000.0
2015-03-11 14:40:00,46.34,46.35,46.26,46.3,93100.0,25.3713,25.3768,25.3275,25.3494,93100.0
2015-03-11 14:50:00,46.3,46.39,46.29,46.39,121300.0,25.3494,25.3987,25.3439,25.3987,121300.0
2015-03-11 15:00:00,46.38,46.44,46.35,46.43,183000.0,25.3932,25.426,25.3768,25.4206,183000.0
2015-03-11 15:10:00,46.43,46.45,46.35,46.37,216500.0,25.4206,25.4315,25.3768,25.3877,216500.0
2015-03-11 15:20:00,46.36,46.37,46.29,46.34,229200.0,25.3822,25.3877,25.3439,25.3713,229200.0
2015-03-11 15:30:00,46.33,46.34,46.28,46.3,212900.0,25.3658,25.3713,25.3384,25.3494,212900.0
2015-03-11 15:40:00,46.31,46.33,46.23,46.23,306100.0,25.3549,25.3658,25.3111,25.3111,306100.0
2015-03-11 15:50:00,46.24,46.31,46.23,46.25,462500.0,25.3165,25.3549,25.3111,25.322,462500.0
2015-03-12 09:30:00,46.41,46.56,46.28,46.4,114000.0,25.4096,25.4917,25.3384,25.4041,114000.0
2015-03-12 09:40:00,46.4,46.56,46.37,46.52,142800.0,25.4041,25.4917,25.3877,25.4698,142800.0
2015-03-12 09:50:00,46.52,46.6,46.48,46.5,94900.0,25.4698,25.5136,25.4479,25.4589,94900.0
2015-03-12 10:00:00,46.5,46.54,46.44,46.45,127000.0,25.4589,25.4808,25.426,25.4315,127000.0
2015-03-12 10:10:00,46.45,46.45,46.4,46.44,90100.0,25.4315,25.4315,25.4041,25.426,90100.0
2015-03-12 10:20:00,46.44,46.48,46.43,46.44,103900.0,25.426,25.4479,25.4206,25.426,103900.0
2015-03-12 10:30:00,46.44,46.47,46.38,46.38,101200.0,25.426,25.4425,25.3932,25.3932,101200.0
2015-03-12 10:40:00,46.37,46.4,46.25,46.28,83800.0,25.3877,25.4041,25.322,25.3384,83800.0
2015-03-12 10:50:00,46.28,46.36,46.28,46.36,133600.0,25.3384,25.3822,25.3384,25.3822,133600.0
2015-03-12 11:00:00,46.35,46.4,46.34,46.37,85000.0,25.3768,25.4041,25.3713,25.3877,85000.0
2015-03-12 11:10:00,46.36,46.4,46.35,46.36,82500.0,25.3822,25.4041,25.3768,25.3822,82500.0
2015-03-12 11:20:00,46.36,46.4,46.31,46.32,88100.0,25.3822,25.4041,25.3549,25.3603,88100.0
2015-03-12 11:30:00,46.33,46.35,46.29,46.32,62900.0,25.3658,25.3768,25.3439,25.3603,62900.0
2015-03-12 11:40:00,46.32,46.34,46.31,46.33,80700.0,25.3603,25.3713,25.3549,25.3658,80700.0
2015-03-12 11:50:00,46.33,46.36,46.31,46.31,93400.0,25.3658,25.3822,25.3549,25.3549,93400.0
2015-03-12 12:00:00,46.31,46.39,46.3,46.36,153700.0,25.3549,25.3987,25.3494,25.3822,153700.0
2015-03-12 12:10:00,46.36,46.37,46.31,46.31,67000.0,25.3822,25.3877,25.3549,25.3549,67000.0
2015-03-12 12:20:00,46.31,46.31,46.25,46.25,76000.0,25.3549,25.3549,25.322,25.322,76000.0
2015-03-12 12:30:00,46.26,46.29,46.25,46.29,75200.0,25.3275,25.3439,25.322,25.3439,75200.0
2015-03-12 12:40:00,46.28,46.29,46.24,46.26,93300.0,25.3384,25.3439,25.3165,25.3275,93300.0
2015-03-12 12:50:00,46.27,46.35,46.26,46.33,63200.0,25.333,25.3768,25.3275,25.3658,63200.0
2015-03-12 13:00:00,46.32,46.35,46.29,46.32,62100.0,25.3603,25.3768,25.3439,25.3603,62100.0
2015-03-12 13:10:00,46.32,46.36,46.31,46.35,53400.0,25.3603,25.3822,25.3549,25.3768,53400.0
2015-03-12 13:20:00,46.35,46.36,46.3,46.3,60000.0,25.3768,25.3822,25.3494,25.3494,60000.0
2015-03-12 13:30:00,46.3,46.31,46.26,46.27,101600.0,25.3494,25.3549,25.3275,25.333,101600.0
2015-03-12 13:40:00,46.27,46.3,46.25,46.3,138700.0,25.333,25.3494,25.322,25.3494,138700.0
2015-03-12 13:50:00,46.31,46.33,46.25,46.26,91400.0,25.3549,25.3658,25.322,25.3275,91400.0
2015-03-12 14:00:00,46.26,46.36,46.25,46.33,233600.0,25.3275,25.3822,25.322,25.3658,233600.0
2015-03-12 14:10:00,46.32,46.33,46.31,46.33,56500.0,25.3603,25.3658,25.3549,25.3658,56500.0
2015-03-12 14:20:00,46.33,46.39,46.32,46.34,377000.0,25.3658,25.3987,25.3603,25.3713,377000.0
2015-03-12 14:30:00,46.34,46.4,46.33,46.34,149100.0,25.3713,25.4041,25.3658,25.3713,149100.0
2015-03-12 14:40:00,46.34,46.36,46.32,46.34,234900.0,25.3713,25.3822,25.3603,25.3713,234900.0
2015-03-12 14:50:00,46.34,46.39,46.3,46.36,201600.0,25.3713,25.3987,25.3494,25.3822,201600.0
2015-03-12 15:00:00,46.37,46.38,46.34,46.36,103600.0,25.3877,25.3932,25.3713,25.3822,103600.0
2015-03-12 15:10:00,46.36,46.37,46.34,46.34,117700.0,25.3822,25.3877,25.3713,25.3713,117700.0
2015-03-12 15:20:00,46.34,46.39,46.32,46.39,375900.0,25.3713,25.3987,25.3603,25.3987,375900.0
2015-03-12 15:30:00,46.39,46.42,46.38,46.42,245300.0,25.3987,25.4151,25.3932,25.4151,245300.0
2015-03-12 15:40:00,46.41,46.43,46.35,46.39,238200.0,25.4096,25.4206,25.3768,25.3987,238200.0
2015-03-12 15:50:00,46.39,46.41,46.36,46.38,954400.0,25.3987,25.4096,25.3822,25.3932,954400.0
2015-03-13 09:30:00,45.94,46.14,45.83,45.87,195500.0,25.1523,25.2618,25.0921,25.114,195500.0
2015-03-13 09:40:00,45.87,46.11,45.7,45.97,515300.0,25.114,25.2454,25.0209,25.1687,515300.0
2015-03-13 09:50:00,45.96,46.2,45.96,46.06,89000.0,25.1632,25.2946,25.1632,25.218,89000.0
2015-03-13 10:00:00,46.03,46.15,45.99,46.05,110100.0,25.2016,25.2673,25.1797,25.2125,110100.0
2015-03-13 10:10:00,46.06,46.07,45.96,46.06,163500.0,25.218,25.2235,25.1632,25.218,163500.0
2015-03-13 10:20:00,46.06,46.09,46.02,46.06,194500.0,25.218,25.2344,25.1961,25.218,194500.0
2015-03-13 10:30:00,46.05,46.11,46.02,46.1,367400.0,25.2125,25.2454,25.1961,25.2399,367400.0
2015-03-13 10:40:00,46.11,46.19,46.09,46.11,91000.0,25.2454,25.2892,25.2344,25.2454,91000.0
2015-03-13 10:50:00,46.1,46.1,45.92,45.92,100900.0,25.2399,25.2399,25.1413,25.1413,100900.0
2015-03-13 11:00:00,45.92,46.0,45.88,45.97,110700.0,25.1413,25.1851,25.1194,25.1687,110700.0
2015-03-13 11:10:00,45.98,46.12,45.96,46.02,96500.0,25.1742,25.2508,25.1632,25.1961,96500.0
2015-03-13 11:20:00,46.02,46.04,45.93,45.94,56500.0,25.1961,25.207,25.1468,25.1523,56500.0
2015-03-13 11:30:00,45.94,45.98,45.84,45.94,72000.0,25.1523,25.1742,25.0975,25.1523,72000.0
2015-03-13 11:40:00,45.95,45.95,45.77,45.81,58600.0,25.1578,25.1578,25.0592,25.0811,58600.0
2015-03-13 11:50:00,45.82,45.86,45.77,45.83,170400.0,25.0866,25.1085,25.0592,25.0921,170400.0
2015-03-13 12:00:00,45.82,45.83,45.75,45.8,96400.0,25.0866,25.0921,25.0483,25.0756,96400.0
2015-03-13 12:10:00,45.79,45.88,45.77,45.87,96100.0,25.0702,25.1194,25.0592,25.114,96100.0
2015-03-13 12:20:00,45.86,45.92,45.84,45.85,136800.0,25.1085,25.1413,25.0975,25.103,136800.0
2015-03-13 12:30:00,45.86,46.07,45.85,46.02,134800.0,25.1085,25.2235,25.103,25.1961,134800.0
2015-03-13 12:40:00,46.01,46.04,45.98,46.03,62300.0,25.1906,25.207,25.1742,25.2016,62300.0
2015-03-13 12:50:00,46.04,46.07,46.01,46.03,59100.0,25.207,25.2235,25.1906,25.2016,59100.0
2015-03-13 13:00:00,46.03,46.07,45.99,46.05,68900.0,25.2016,25.2235,25.1797,25.2125,68900.0
2015-03-13 13:10:00,46.05,46.06,45.97,46.0,68600.0,25.2125,25.218,25.1687,25.1851,68600.0
2015-03-13 13:20:00,45.99,45.99,45.9,45.92,122700.0,25.1797,25.1797,25.1304,25.1413,122700.0
2015-03-13 13:30:00,45.92,45.99,45.9,45.99,102400.0,25.1413,25.1797,25.1304,25.1797,102400.0
2015-03-13 13:40:00,46.0,46.04,45.95,46.02,83700.0,25.1851,25.207,25.1578,25.1961,83700.0
2015-03-13 13:50:00,46.02,46.04,45.98,46.0,90800.0,25.1961,25.207,25.1742,25.1851,90800.0
2015-03-13 14:00:00,46.0,46.03,45.96,45.98,97600.0,25.1851,25.2016,25.1632,25.1742,97600.0
2015-03-13 14:10:00,45.98,46.03,45.96,46.02,81400.0,25.1742,25.2016,25.1632,25.1961,81400.0
2015-03-13 14:20:00,46.02,46.04,45.99,46.02,77100.0,25.1961,25.207,25.1797,25.1961,77100.0
2015-03-13 14:30:00,46.02,46.02,45.93,46.0,109200.0,25.1961,25.1961,25.1468,25.1851,109200.0
2015-03-13 14:40:00,45.99,46.03,45.95,45.96,90700.0,25.1797,25.2016,25.1578,25.1632,90700.0
2015-03-13 14:50:00,45.97,46.02,45.9,46.0,84100.0,25.1687,25.1961,25.1304,25.1851,84100.0
2015-03-13 15:00:00,46.0,46.02,45.87,45.88,72900.0,25.1851,25.1961,25.114,25.1194,72900.0
2015-03-13 15:10:00,45.88,45.94,45.85,45.89,111900.0,25.1194,25.1523,25.103,25.1249,111900.0
2015-03-13 15:20:00,45.89,46.01,45.87,46.01,121500.0,25.1249,25.1906,25.114,25.1906,121500.0
2015-03-13 15:30:00,46.01,46.02,45.96,45.99,131800.0,25.1906,25.1961,25.1632,25.1797,131800.0
2015-03-13 15:40:00,46.0,46.11,45.99,46.05,271500.0,25.1851,25.2454,25.1797,25.2125,271500.0
2015-03-13 15:50:00,46.06,46.21,46.05,46.14,326700.0,25.218,25.3001,25.2125,25.2618,326700.0
2015-03-16 09:30:00,45.81,46.31,45.81,46.15,183200.0,25.0811,25.3549,25.0811,25.2673,183200.0
2015-03-16 09:40:00,46.12,46.38,46.07,46.3,78700.0,25.2508,25.3932,25.2235,25.3494,78700.0
2015-03-16 09:50:00,46.31,46.42,46.3,46.4,60400.0,25.3549,25.4151,25.3494,25.4041,60400.0
2015-03-16 10:00:00,46.37,46.46,46.21,46.24,64200.0,25.3877,25.437,25.3001,25.3165,64200.0
2015-03-16 10:10:00,46.25,46.25,46.05,46.06,73200.0,25.322,25.322,25.2125,25.218,73200.0
2015-03-16 10:20:00,46.06,46.07,45.97,45.98,118600.0,25.218,25.2235,25.1687,25.1742,118600.0
2015-03-16 10:30:00,45.99,46.08,45.91,45.98,146200.0,25.1797,25.2289,25.1359,25.1742,146200.0
2015-03-16 10:40:00,45.98,46.08,45.97,46.02,109100.0,25.1742,25.2289,25.1687,25.1961,109100.0
2015-03-16 10:50:00,46.02,46.07,45.96,45.99,133100.0,25.1961,25.2235,25.1632,25.1797,133100.0
2015-03-16 11:00:00,46.0,46.02,45.94,45.97,67600.0,25.1851,25.1961,25.1523,25.1687,67600.0
2015-03-16 11:10:00,45.98,46.07,45.98,45.98,84100.0,25.1742,25.2235,25.1742,25.1742,84100.0
2015-03-16 11:20:00,45.99,46.04,45.93,45.96,59100.0,25.1797,25.207,25.1468,25.1632,59100.0
2015-03-16 11:30:00,45.96,46.02,45.92,45.96,30000.0,25.1632,25.1961,25.1413,25.1632,30000.0
2015-03-16 11:40:00,45.97,46.03,45.95,46.03,47400.0,25.1687,25.2016,25.1578,25.2016,47400.0
2015-03-16 11:50:00,46.04,46.12,46.03,46.12,132300.0,25.207,25.2508,25.2016,25.2508,132300.0
2015-03-16 12:00:00,46.11,46.16,46.04,46.15,119600.0,25.2454,25.2727,25.207,25.2673,119600.0
2015-03-16 12:10:00,46.15,46.15,46.08,46.09,70100.0,25.2673,25.2673,25.2289,25.2344,70100.0
2015-03-16 12:20:00,46.09,46.19,46.08,46.17,37600.0,25.2344,25.2892,25.2289,25.2782,37600.0
2015-03-16 12:30:00,46.18,46.18,46.05,46.12,54800.0,25.2837,25.2837,25.2125,25.2508,54800.0
2015-03-16 12:40:00,46.13,46.22,46.11,46.22,52900.0,25.2563,25.3056,25.2454,25.3056,52900.0
2015-03-16 12:50:00,46.22,46.28,46.21,46.28,56600.0,25.3056,25.3384,25.3001,25.3384,56600.0
2015-03-16 13:00:00,46.27,46.27,46.2,46.27,118200.0,25.333,25.333,25.2946,25.333,118200.0
2015-03-16 13:10:00,46.27,46.29,46.22,46.24,159400.0,25.333,25.3439,25.3056,25.3165,159400.0
2015-03-16 13:20:00,46.24,46.26,46.21,46.26,59000.0,25.3165,25.3275,25.3001,25.3275,59000.0
2015-03-16 13:30:00,46.27,46.32,46.23,46.29,50800.0,25.333,25.3603,25.3111,25.3439,50800.0
2015-03-16 13:40:00,46.3,46.33,46.28,46.29,47000.0,25.3494,25.3658,25.3384,25.3439,47000.0
2015-03-16 13:50:00,46.3,46.31,46.2,46.2,52800.0,25.3494,25.3549,25.2946,25.2946,52800.0
2015-03-16 14:00:00,46.21,46.26,46.19,46.26,119200.0,25.3001,25.3275,25.2892,25.3275,119200.0
2015-03-16 14:10:00,46.25,46.3,46.23,46.3,69600.0,25.322,25.3494,25.3111,25.3494,69600.0
2015-03-16 14:20:00,46.3,46.36,46.3,46.33,71800.0,25.3494,25.3822,25.3494,25.3658,71800.0
2015-03-16 14:30:00,46.34,46.42,46.31,46.39,59000.0,25.3713,25.4151,25.3549,25.3987,59000.0
2015-03-16 14:40:00,46.39,46.5,46.39,46.46,71600.0,25.3987,25.4589,25.3987,25.437,71600.0
2015-03-16 14:50:00,46.47,46.57,46.46,46.54,72200.0,25.4425,25.4972,25.437,25.4808,72200.0
2015-03-16 15:00:00,46.54,46.64,46.54,46.56,95100.0,25.4808,25.5355,25.4808,25.4917,95100.0
2015-03-16 15:10:00,46.56,46.63,46.52,46.53,94500.0,25.4917,25.5301,25.4698,25.4753,94500.0
2015-03-16 15:20:00,46.53,46.65,46.5,46.64,124200.0,25.4753,25.541,25.4589,25.5355,124200.0
2015-03-16 15:30:00,46.64,46.67,46.59,46.64,139200.0,25.5355,25.552,25.5082,25.5355,139200.0
2015-03-16 15:40:00,46.65,46.79,46.62,46.72,217300.0,25.541,25.6177,25.5246,25.5793,217300.0
2015-03-16 15:50:00,46.73,46.75,46.71,46.73,282500.0,25.5848,25.5958,25.5739,25.5848,282500.0
2015-03-17 09:30:00,46.33,46.77,46.3,46.66,111400.0,25.3658,25.6067,25.3494,25.5465,111400.0
2015-03-17 09:40:00,46.68,46.77,46.61,46.67,154200.0,25.5574,25.6067,25.5191,25.552,154200.0
2015-03-17 09:50:00,46.66,46.71,46.64,46.65,88900.0,25.5465,25.5739,25.5355,25.541,88900.0
2015-03-17 10:00:00,46.65,46.69,46.6,46.65,243900.0,25.541,25.5629,25.5136,25.541,243900.0
2015-03-17 10:10:00,46.61,46.65,46.32,46.39,442900.0,25.5191,25.541,25.3603,25.3987,442900.0
2015-03-17 10:20:00,46.39,46.45,46.35,46.4,138500.0,25.3987,25.4315,25.3768,25.4041,138500.0
2015-03-17 10:30:00,46.41,46.42,46.38,46.41,143400.0,25.4096,25.4151,25.3932,25.4096,143400.0
2015-03-17 10:40:00,46.4,46.41,46.25,46.32,89800.0,25.4041,25.4096,25.322,25.3603,89800.0
2015-03-17 10:50:00,46.32,46.4,46.31,46.38,97900.0,25.3603,25.4041,25.3549,25.3932,97900.0
2015-03-17 11:00:00,46.39,46.42,46.34,46.42,108000.0,25.3987,25.4151,25.3713,25.4151,108000.0
2015-03-17 11:10:00,46.41,46.44,46.33,46.37,73000.0,25.4096,25.426,25.3658,25.3877,73000.0
2015-03-17 11:20:00,46.37,46.47,46.35,46.47,78700.0,25.3877,25.4425,25.3768,25.4425,78700.0
2015-03-17 11:30:00,46.47,46.48,46.41,46.41,50400.0,25.4425,25.4479,25.4096,25.4096,50400.0
2015-03-17 11:40:00,46.41,46.42,46.34,46.37,59000.0,25.4096,25.4151,25.3713,25.3877,59000.0
2015-03-17 11:50:00,46.38,46.52,46.38,46.52,81800.0,25.3932,25.4698,25.3932,25.4698,81800.0
2015-03-17 12:00:00,46.53,46.57,46.45,46.56,91600.0,25.4753,25.4972,25.4315,25.4917,91600.0
2015-03-17 12:10:00,46.57,46.57,46.49,46.51,61800.0,25.4972,25.4972,25.4534,25.4644,61800.0
2015-03-17 12:20:00,46.51,46.58,46.51,46.53,72700.0,25.4644,25.5027,25.4644,25.4753,72700.0
2015-03-17 12:30:00,46.53,46.57,46.5,46.55,83200.0,25.4753,25.4972,25.4589,25.4863,83200.0
2015-03-17 12:40:00,46.56,46.62,46.53,46.54,67000.0,25.4917,25.5246,25.4753,25.4808,67000.0
2015-03-17 12:50:00,46.54,46.59,46.52,46.58,67400.0,25.4808,25.5082,25.4698,25.5027,67400.0
2015-03-17 13:00:00,46.58,46.65,46.56,46.6,182300.0,25.5027,25.541,25.4917,25.5136,182300.0
2015-03-17 13:10:00,46.61,46.79,46.6,46.78,161200.0,25.5191,25.6177,25.5136,25.6122,161200.0
2015-03-17 13:20:00,46.79,46.85,46.77,46.8,85900.0,25.6177,25.6505,25.6067,25.6231,85900.0
2015-03-17 13:30:00,46.79,46.91,46.77,46.87,91000.0,25.6177,25.6834,25.6067,25.6615,91000.0
2015-03-17 13:40:00,46.87,46.88,46.74,46.76,71700.0,25.6615,25.6669,25.5903,25.6012,71700.0
2015-03-17 13:50:00,46.76,46.88,46.73,46.88,60600.0,25.6012,25.6669,25.5848,25.6669,60600.0
2015-03-17 14:00:00,46.86,46.93,46.74,46.74,60200.0,25.656,25.6943,25.5903,25.5903,60200.0
2015-03-17 14:10:00,46.75,46.76,46.67,46.68,58000.0,25.5958,25.6012,25.552,25.5574,58000.0
2015-03-17 14:20:00,46.69,46.72,46.64,46.64,62600.0,25.5629,25.5793,25.5355,25.5355,62600.0
2015-03-17 14:30:00,46.64,46.68,46.58,46.59,65900.0,25.5355,25.5574,25.5027,25.5082,65900.0
2015-03-17 14:40:00,46.59,46.62,46.56,46.61,162300.0,25.5082,25.5246,25.4917,25.5191,162300.0
2015-03-17 14:50:00,46.61,46.71,46.6,46.68,84000.0,25.5191,25.5739,25.5136,25.5574,84000.0
2015-03-17 15:00:00,46.69,46.77,46.67,46.76,108700.0,25.5629,25.6067,25.552,25.6012,108700.0
2015-03-17 15:10:00,46.76,46.79,46.7,46.75,91700.0,25.6012,25.6177,25.5684,25.5958,91700.0
2015-03-17 15:20:00,46.75,46.78,46.74,46.76,104300.0,25.5958,25.6122,25.5903,25.6012,104300.0
2015-03-17 15:30:00,46.76,46.82,46.75,46.78,101200.0,25.6012,25.6341,25.5958,25.6122,101200.0
2015-03-17 15:40:00,46.78,46.85,46.75,46.83,132800.0,25.6122,25.6505,25.5958,25.6396,132800.0
2015-03-17 15:50:00,46.84,46.86,46.75,46.79,311200.0,25.645,25.656,25.5958,25.6177,311200.0
2015-03-18 09:30:00,46.58,46.91,46.51,46.6,137300.0,25.5027,25.6834,25.4644,25.5136,137300.0
2015-03-18 09:40:00,46.6,46.6,46.39,46.5,146200.0,25.5136,25.5136,25.3987,25.4589,146200.0
2015-03-18 09:50:00,46.5,46.53,46.36,46.42,108200.0,25.4589,25.4753,25.3822,25.4151,108200.0
2015-03-18 10:00:00,46.42,46.54,46.41,46.47,145700.0,25.4151,25.4808,25.4096,25.4425,145700.0
2015-03-18 10:10:00,46.46,46.62,46.44,46.58,106000.0,25.437,25.5246,25.426,25.5027,106000.0
2015-03-18 10:20:00,46.58,46.64,46.5,46.59,131900.0,25.5027,25.5355,25.4589,25.5082,131900.0
2015-03-18 10:30:00,46.6,46.69,46.5,46.6,151700.0,25.5136,25.5629,25.4589,25.5136,151700.0
2015-03-18 10:40:00,46.6,46.8,46.57,46.79,77500.0,25.5136,25.6231,25.4972,25.6177,77500.0
2015-03-18 10:50:00,46.79,46.86,46.76,46.86,75900.0,25.6177,25.656,25.6012,25.656,75900.0
2015-03-18 11:00:00,46.85,46.86,46.74,46.81,56000.0,25.6505,25.656,25.5903,25.6286,56000.0
2015-03-18 11:10:00,46.81,46.84,46.76,46.76,42900.0,25.6286,25.645,25.6012,25.6012,42900.0
2015-03-18 11:20:00,46.77,46.89,46.76,46.86,78900.0,25.6067,25.6724,25.6012,25.656,78900.0
2015-03-18 11:30:00,46.86,46.97,46.84,46.97,46500.0,25.656,25.7162,25.645,25.7162,46500.0
2015-03-18 11:40:00,46.98,47.0,46.91,46.94,61400.0,25.7217,25.7326,25.6834,25.6998,61400.0
2015-03-18 11:50:00,46.94,46.97,46.9,46.96,47700.0,25.6998,25.7162,25.6779,25.7107,47700.0
2015-03-18 12:00:00,46.95,47.02,46.95,46.98,54200.0,25.7053,25.7436,25.7053,25.7217,54200.0
2015-03-18 12:10:00,46.98,47.0,46.92,46.97,55600.0,25.7217,25.7326,25.6888,25.7162,55600.0
2015-03-18 12:20:00,46.98,47.0,46.9,47.0,54900.0,25.7217,25.7326,25.6779,25.7326,54900.0
2015-03-18 12:30:00,47.0,47.16,46.99,47.15,69900.0,25.7326,25.8202,25.7272,25.8148,69900.0
2015-03-18 12:40:00,47.14,47.14,47.05,47.06,39900.0,25.8093,25.8093,25.76,25.7655,39900.0
2015-03-18 12:50:00,47.07,47.12,47.05,47.09,40200.0,25.771,25.7983,25.76,25.7819,40200.0
2015-03-18 13:00:00,47.09,47.17,47.08,47.14,56400.0,25.7819,25.8257,25.7764,25.8093,56400.0
2015-03-18 13:10:00,47.13,47.17,47.13,47.15,40400.0,25.8038,25.8257,25.8038,25.8148,40400.0
2015-03-18 13:20:00,47.15,47.15,47.1,47.11,83400.0,25.8148,25.8148,25.7874,25.7929,83400.0
2015-03-18 13:30:00,47.11,47.17,47.08,47.1,59100.0,25.7929,25.8257,25.7764,25.7874,59100.0
2015-03-18 13:40:00,47.1,47.14,47.08,47.13,44800.0,25.7874,25.8093,25.7764,25.8038,44800.0
2015-03-18 13:50:00,47.13,47.26,47.12,47.23,69800.0,25.8038,25.875,25.7983,25.8586,69800.0
2015-03-18 14:00:00,47.23,47.72,47.18,47.59,197100.0,25.8586,26.1268,25.8312,26.0557,197100.0
2015-03-18 14:10:00,47.6,47.97,47.6,47.91,324600.0,26.0611,26.2637,26.0611,26.2309,324600.0
2015-03-18 14:20:00,47.91,48.12,47.88,47.99,299600.0,26.2309,26.3458,26.2144,26.2747,299600.0
2015-03-18 14:30:00,47.99,48.12,47.95,47.99,237000.0,26.2747,26.3458,26.2528,26.2747,237000.0
2015-03-18 14:40:00,47.99,48.09,47.88,47.97,151000.0,26.2747,26.3294,26.2144,26.2637,151000.0
2015-03-18 14:50:00,47.96,48.04,47.91,48.03,173900.0,26.2582,26.302,26.2309,26.2966,173900.0
2015-03-18 15:00:00,48.02,48.35,47.99,48.3,221300.0,26.2911,26.4718,26.2747,26.4444,221300.0
2015-03-18 15:10:00,48.31,48.72,48.3,48.69,412900.0,26.4499,26.6743,26.4444,26.6579,412900.0
2015-03-18 15:20:00,48.69,48.7,48.55,48.55,264400.0,26.6579,26.6634,26.5813,26.5813,264400.0
2015-03-18 15:30:00,48.57,48.6,48.43,48.44,281100.0,26.5922,26.6086,26.5156,26.521,281100.0
2015-03-18 15:40:00,48.44,48.45,48.39,48.4,318100.0,26.521,26.5265,26.4937,26.4991,318100.0
2015-03-18 15:50:00,48.39,48.48,48.35,48.45,742900.0,26.4937,26.5429,26.4718,26.5265,742900.0
2015-03-19 09:30:00,48.01,48.42,47.91,47.98,138300.0,26.2856,26.5101,26.2309,26.2692,138300.0
2015-03-19 09:40:00,47.99,48.08,47.85,47.97,85900.0,26.2747,26.3239,26.198,26.2637,85900.0
2015-03-19 09:50:00,47.97,48.04,47.89,48.04,104500.0,26.2637,26.302,26.2199,26.302,104500.0
2015-03-19 10:00:00,48.05,48.16,48.04,48.04,99600.0,26.3075,26.3677,26.302,26.302,99600.0
2015-03-19 10:10:00,48.03,48.24,48.0,48.16,102000.0,26.2966,26.4115,26.2801,26.3677,102000.0
2015-03-19 10:20:00,48.17,48.24,48.01,48.06,150800.0,26.3732,26.4115,26.2856,26.313,150800.0
2015-03-19 10:30:00,48.06,48.06,47.91,47.92,59300.0,26.313,26.313,26.2309,26.2363,59300.0
2015-03-19 10:40:00,47.92,47.98,47.83,47.88,163300.0,26.2363,26.2692,26.1871,26.2144,163300.0
2015-03-19 10:50:00,47.87,47.94,47.81,47.83,77700.0,26.209,26.2473,26.1761,26.1871,77700.0
2015-03-19 11:00:00,47.84,47.9,47.8,47.8,49600.0,26.1925,26.2254,26.1706,26.1706,49600.0
2015-03-19 11:10:00,47.82,47.89,47.8,47.85,70000.0,26.1816,26.2199,26.1706,26.198,70000.0
2015-03-19 11:20:00,47.85,47.88,47.8,47.81,77700.0,26.198,26.2144,26.1706,26.1761,77700.0
2015-03-19 11:30:00,47.8,47.83,47.66,47.66,85600.0,26.1706,26.1871,26.094,26.094,85600.0
2015-03-19 11:40:00,47.66,47.74,47.6,47.72,63400.0,26.094,26.1378,26.0611,26.1268,63400.0
2015-03-19 11:50:00,47.73,47.81,47.72,47.79,54800.0,26.1323,26.1761,26.1268,26.1652,54800.0
2015-03-19 12:00:00,47.79,47.96,47.79,47.96,86600.0,26.1652,26.2582,26.1652,26.2582,86600.0
2015-03-19 12:10:00,47.96,47.96,47.86,47.9,56700.0,26.2582,26.2582,26.2035,26.2254,56700.0
2015-03-19 12:20:00,47.89,47.97,47.85,47.93,63100.0,26.2199,26.2637,26.198,26.2418,63100.0
2015-03-19 12:30:00,47.93,47.97,47.71,47.75,59500.0,26.2418,26.2637,26.1214,26.1433,59500.0
2015-03-19 12:40:00,47.74,47.78,47.71,47.74,38700.0,26.1378,26.1597,26.1214,26.1378,38700.0
2015-03-19 12:50:00,47.74,47.74,47.68,47.71,31300.0,26.1378,26.1378,26.1049,26.1214,31300.0
2015-03-19 13:00:00,47.71,47.83,47.69,47.81,38000.0,26.1214,26.1871,26.1104,26.1761,38000.0
2015-03-19 13:10:00,47.81,47.88,47.78,47.85,32100.0,26.1761,26.2144,26.1597,26.198,32100.0
2015-03-19 13:20:00,47.86,47.9,47.79,47.88,60300.0,26.2035,26.2254,26.1652,26.2144,60300.0
2015-03-19 13:30:00,47.89,47.93,47.8,47.81,53200.0,26.2199,26.2418,26.1706,26.1761,53200.0
2015-03-19 13:40:00,47.81,47.83,47.78,47.8,66700.0,26.1761,26.1871,26.1597,26.1706,66700.0
2015-03-19 13:50:00,47.8,47.85,47.76,47.79,40200.0,26.1706,26.198,26.1487,26.1652,40200.0
2015-03-19 14:00:00,47.79,47.89,47.77,47.89,60500.0,26.1652,26.2199,26.1542,26.2199,60500.0
2015-03-19 14:10:00,47.89,47.95,47.82,47.84,60100.0,26.2199,26.2528,26.1816,26.1925,60100.0
2015-03-19 14:20:00,47.84,47.85,47.76,47.81,33900.0,26.1925,26.198,26.1487,26.1761,33900.0
2015-03-19 14:30:00,47.82,47.9,47.82,47.88,56300.0,26.1816,26.2254,26.1816,26.2144,56300.0
2015-03-19 14:40:00,47.88,47.9,47.84,47.9,44100.0,26.2144,26.2254,26.1925,26.2254,44100.0
2015-03-19 14:50:00,47.9,47.96,47.86,47.95,56000.0,26.2254,26.2582,26.2035,26.2528,56000.0
2015-03-19 15:00:00,47.96,47.97,47.89,47.9,69400.0,26.2582,26.2637,26.2199,26.2254,69400.0
2015-03-19 15:10:00,47.9,47.92,47.86,47.86,55700.0,26.2254,26.2363,26.2035,26.2035,55700.0
2015-03-19 15:20:00,47.85,47.95,47.82,47.95,78600.0,26.198,26.2528,26.1816,26.2528,78600.0
2015-03-19 15:30:00,47.95,47.98,47.91,47.96,101000.0,26.2528,26.2692,26.2309,26.2582,101000.0
2015-03-19 15:40:00,47.96,47.97,47.86,47.96,122600.0,26.2582,26.2637,26.2035,26.2582,122600.0
2015-03-19 15:50:00,47.95,47.96,47.9,47.91,311800.0,26.2528,26.2582,26.2254,26.2309,311800.0
2015-03-20 09:30:00,48.23,48.72,48.08,48.57,847000.0,26.4061,26.6743,26.3239,26.5922,847000.0
2015-03-20 09:40:00,48.57,48.61,48.36,48.44,99800.0,26.5922,26.6141,26.4772,26.521,99800.0
2015-03-20 09:50:00,48.43,48.49,48.2,48.29,94400.0,26.5156,26.5484,26.3896,26.4389,94400.0
2015-03-20 10:00:00,48.28,48.29,48.08,48.09,81300.0,26.4334,26.4389,26.3239,26.3294,81300.0
2015-03-20 10:10:00,48.09,48.14,47.96,48.09,82600.0,26.3294,26.3568,26.2582,26.3294,82600.0
2015-03-20 10:20:00,48.09,48.13,48.04,48.07,118900.0,26.3294,26.3513,26.302,26.3185,118900.0
2015-03-20 10:30:00,48.06,48.29,48.06,48.27,67800.0,26.313,26.4389,26.313,26.428,67800.0
2015-03-20 10:40:00,48.27,48.4,48.26,48.35,68000.0,26.428,26.4991,26.4225,26.4718,68000.0
2015-03-20 10:50:00,48.36,48.42,48.34,48.35,50900.0,26.4772,26.5101,26.4663,26.4718,50900.0
2015-03-20 11:00:00,48.36,48.47,48.35,48.43,56400.0,26.4772,26.5375,26.4718,26.5156,56400.0
2015-03-20 11:10:00,48.43,48.51,48.4,48.51,51600.0,26.5156,26.5594,26.4991,26.5594,51600.0
2015-03-20 11:20:00,48.51,48.63,48.5,48.59,73000.0,26.5594,26.6251,26.5539,26.6032,73000.0
2015-03-20 11:30:00,48.59,48.65,48.55,48.65,173500.0,26.6032,26.636,26.5813,26.636,173500.0
2015-03-20 11:40:00,48.64,48.64,48.53,48.53,64300.0,26.6305,26.6305,26.5703,26.5703,64300.0
2015-03-20 11:50:00,48.54,48.54,48.43,48.45,43100.0,26.5758,26.5758,26.5156,26.5265,43100.0
2015-03-20 12:00:00,48.44,48.49,48.41,48.43,71400.0,26.521,26.5484,26.5046,26.5156,71400.0
2015-03-20 12:10:00,48.43,48.45,48.33,48.34,44700.0,26.5156,26.5265,26.4608,26.4663,44700.0
2015-03-20 12:20:00,48.34,48.35,48.3,48.35,46800.0,26.4663,26.4718,26.4444,26.4718,46800.0
2015-03-20 12:30:00,48.36,48.4,48.32,48.34,50000.0,26.4772,26.4991,26.4553,26.4663,50000.0
2015-03-20 12:40:00,48.34,48.43,48.33,48.42,38000.0,26.4663,26.5156,26.4608,26.5101,38000.0
2015-03-20 12:50:00,48.43,48.53,48.38,48.5,62600.0,26.5156,26.5703,26.4882,26.5539,62600.0
2015-03-20 13:00:00,48.5,48.53,48.49,48.49,36500.0,26.5539,26.5703,26.5484,26.5484,36500.0
2015-03-20 13:10:00,48.5,48.5,48.43,48.46,67400.0,26.5539,26.5539,26.5156,26.532,67400.0
2015-03-20 13:20:00,48.47,48.49,48.44,48.46,53700.0,26.5375,26.5484,26.521,26.532,53700.0
2015-03-20 13:30:00,48.47,48.48,48.44,48.45,67800.0,26.5375,26.5429,26.521,26.5265,67800.0
2015-03-20 13:40:00,48.46,48.5,48.43,48.44,47000.0,26.532,26.5539,26.5156,26.521,47000.0
2015-03-20 13:50:00,48.44,48.44,48.33,48.33,58800.0,26.521,26.521,26.4608,26.4608,58800.0
2015-03-20 14:00:00,48.34,48.39,48.29,48.38,55400.0,26.4663,26.4937,26.4389,26.4882,55400.0
2015-03-20 14:10:00,48.37,48.37,48.21,48.23,140500.0,26.4827,26.4827,26.3951,26.4061,140500.0
2015-03-20 14:20:00,48.23,48.23,48.17,48.2,124300.0,26.4061,26.4061,26.3732,26.3896,124300.0
2015-03-20 14:30:00,48.2,48.25,48.18,48.2,107600.0,26.3896,26.417,26.3787,26.3896,107600.0
2015-03-20 14:40:00,48.2,48.23,48.19,48.23,49600.0,26.3896,26.4061,26.3842,26.4061,49600.0
2015-03-20 14:50:00,48.22,48.23,48.19,48.22,133000.0,26.4006,26.4061,26.3842,26.4006,133000.0
2015-03-20 15:00:00,48.22,48.3,48.22,48.28,56600.0,26.4006,26.4444,26.4006,26.4334,56600.0
2015-03-20 15:10:00,48.27,48.28,48.17,48.18,62300.0,26.428,26.4334,26.3732,26.3787,62300.0
2015-03-20 15:20:00,48.18,48.21,48.13,48.18,86200.0,26.3787,26.3951,26.3513,26.3787,86200.0
2015-03-20 15:30:00,48.18,48.33,48.17,48.33,161100.0,26.3787,26.4608,26.3732,26.4608,161100.0
2015-03-20 15:40:00,48.32,48.4,48.29,48.36,251200.0,26.4553,26.4991,26.4389,26.4772,251200.0
2015-03-20 15:50:00,48.36,48.37,48.26,48.27,376900.0,26.4772,26.4827,26.4225,26.428,376900.0
2015-03-23 09:30:00,48.42,48.47,48.28,48.4,89800.0,26.5101,26.5375,26.4334,26.4991,89800.0
2015-03-23 09:40:00,48.42,48.53,48.35,48.45,69300.0,26.5101,26.5703,26.4718,26.5265,69300.0
2015-03-23 09:50:00,48.44,48.68,48.44,48.66,88800.0,26.521,26.6524,26.521,26.6415,88800.0
2015-03-23 10:00:00,48.66,48.66,48.5,48.56,71700.0,26.6415,26.6415,26.5539,26.5867,71700.0
2015-03-23 10:10:00,48.55,48.75,48.54,48.75,57100.0,26.5813,26.6908,26.5758,26.6908,57100.0
2015-03-23 10:20:00,48.74,48.84,48.72,48.77,69800.0,26.6853,26.74,26.6743,26.7017,69800.0
2015-03-23 10:30:00,48.77,48.84,48.75,48.83,64000.0,26.7017,26.74,26.6908,26.7346,64000.0
2015-03-23 10:40:00,48.83,48.87,48.78,48.84,49000.0,26.7346,26.7565,26.7072,26.74,49000.0
2015-03-23 10:50:00,48.84,48.87,48.72,48.73,52200.0,26.74,26.7565,26.6743,26.6798,52200.0
2015-03-23 11:00:00,48.74,48.75,48.68,48.72,48400.0,26.6853,26.6908,26.6524,26.6743,48400.0
2015-03-23 11:10:00,48.72,48.88,48.71,48.79,64900.0,26.6743,26.7619,26.6689,26.7127,64900.0
2015-03-23 11:20:00,48.8,48.81,48.73,48.75,78700.0,26.7181,26.7236,26.6798,26.6908,78700.0
2015-03-23 11:30:00,48.76,48.81,48.67,48.73,87100.0,26.6962,26.7236,26.647,26.6798,87100.0
2015-03-23 11:40:00,48.73,48.75,48.68,48.69,93800.0,26.6798,26.6908,26.6524,26.6579,93800.0
2015-03-23 11:50:00,48.68,48.74,48.65,48.7,64300.0,26.6524,26.6853,26.636,26.6634,64300.0
2015-03-23 12:00:00,48.7,48.76,48.65,48.67,107600.0,26.6634,26.6962,26.636,26.647,107600.0
2015-03-23 12:10:00,48.67,48.68,48.54,48.58,74200.0,26.647,26.6524,26.5758,26.5977,74200.0
2015-03-23 12:20:00,48.57,48.67,48.55,48.66,38000.0,26.5922,26.647,26.5813,26.6415,38000.0
2015-03-23 12:30:00,48.66,48.83,48.65,48.77,135000.0,26.6415,26.7346,26.636,26.7017,135000.0
2015-03-23 12:40:00,48.78,48.88,48.77,48.87,270600.0,26.7072,26.7619,26.7017,26.7565,270600.0
2015-03-23 12:50:00,48.88,48.93,48.87,48.93,210200.0,26.7619,26.7893,26.7565,26.7893,210200.0
2015-03-23 13:00:00,48.92,48.98,48.91,48.97,133000.0,26.7838,26.8167,26.7784,26.8112,133000.0
2015-03-23 13:10:00,48.97,48.99,48.94,48.95,34200.0,26.8112,26.8222,26.7948,26.8003,34200.0
2015-03-23 13:20:00,48.95,49.0,48.95,48.96,40000.0,26.8003,26.8276,26.8003,26.8057,40000.0
2015-03-23 13:30:00,48.96,49.08,48.96,49.06,87500.0,26.8057,26.8714,26.8057,26.8605,87500.0
2015-03-23 13:40:00,49.07,49.11,49.06,49.06,59800.0,26.866,26.8879,26.8605,26.8605,59800.0
2015-03-23 13:50:00,49.07,49.09,48.98,49.03,67700.0,26.866,26.8769,26.8167,26.8441,67700.0
2015-03-23 14:00:00,49.03,49.13,49.03,49.11,70200.0,26.8441,26.8988,26.8441,26.8879,70200.0
2015-03-23 14:10:00,49.11,49.21,49.11,49.16,74900.0,26.8879,26.9426,26.8879,26.9152,74900.0
2015-03-23 14:20:00,49.17,49.22,49.11,49.18,101500.0,26.9207,26.9481,26.8879,26.9262,101500.0
2015-03-23 14:30:00,49.18,49.21,49.08,49.08,76800.0,26.9262,26.9426,26.8714,26.8714,76800.0
2015-03-23 14:40:00,49.08,49.18,49.07,49.12,62500.0,26.8714,26.9262,26.866,26.8933,62500.0
2015-03-23 14:50:00,49.12,49.19,49.09,49.18,74900.0,26.8933,26.9317,26.8769,26.9262,74900.0
2015-03-23 15:00:00,49.19,49.24,49.15,49.22,88500.0,26.9317,26.9591,26.9098,26.9481,88500.0
2015-03-23 15:10:00,49.22,49.23,49.16,49.21,108500.0,26.9481,26.9536,26.9152,26.9426,108500.0
2015-03-23 15:20:00,49.21,49.23,49.17,49.22,146400.0,26.9426,26.9536,26.9207,26.9481,146400.0
2015-03-23 15:30:00,49.23,49.28,49.21,49.27,157000.0,26.9536,26.981,26.9426,26.9755,157000.0
2015-03-23 15:40:00,49.27,49.28,49.22,49.27,227000.0,26.9755,26.981,26.9481,26.9755,227000.0
2015-03-23 15:50:00,49.26,49.27,49.07,49.07,439700.0,26.97,26.9755,26.866,26.866,439700.0
2015-03-24 09:30:00,49.22,49.35,49.01,49.02,97800.0,26.9481,27.0193,26.8331,26.8386,97800.0
2015-03-24 09:40:00,49.01,49.13,49.0,49.01,52000.0,26.8331,26.8988,26.8276,26.8331,52000.0
2015-03-24 09:50:00,49.03,49.19,49.01,49.19,67300.0,26.8441,26.9317,26.8331,26.9317,67300.0
2015-03-24 10:00:00,49.2,49.44,49.16,49.35,252700.0,26.9372,27.0686,26.9152,27.0193,252700.0
2015-03-24 10:10:00,49.35,49.36,49.23,49.31,74700.0,27.0193,27.0248,26.9536,26.9974,74700.0
2015-03-24 10:20:00,49.31,49.32,49.04,49.04,65100.0,26.9974,27.0029,26.8495,26.8495,65100.0
2015-03-24 10:30:00,49.04,49.06,48.97,49.02,61100.0,26.8495,26.8605,26.8112,26.8386,61100.0
2015-03-24 10:40:00,49.03,49.05,48.9,48.96,61600.0,26.8441,26.855,26.7729,26.8057,61600.0
2015-03-24 10:50:00,48.97,49.01,48.89,48.92,48400.0,26.8112,26.8331,26.7674,26.7838,48400.0
2015-03-24 11:00:00,48.91,49.04,48.85,48.96,42800.0,26.7784,26.8495,26.7455,26.8057,42800.0
2015-03-24 11:10:00,48.96,49.15,48.94,49.14,38400.0,26.8057,26.9098,26.7948,26.9043,38400.0
2015-03-24 11:20:00,49.12,49.18,49.08,49.13,49100.0,26.8933,26.9262,26.8714,26.8988,49100.0
2015-03-24 11:30:00,49.13,49.16,49.02,49.03,38200.0,26.8988,26.9152,26.8386,26.8441,38200.0
2015-03-24 11:40:00,49.03,49.06,48.96,49.06,37000.0,26.8441,26.8605,26.8057,26.8605,37000.0
2015-03-24 11:50:00,49.06,49.15,49.06,49.08,31200.0,26.8605,26.9098,26.8605,26.8714,31200.0
2015-03-24 12:00:00,49.08,49.22,49.07,49.22,34600.0,26.8714,26.9481,26.866,26.9481,34600.0
2015-03-24 12:10:00,49.22,49.28,49.18,49.22,43500.0,26.9481,26.981,26.9262,26.9481,43500.0
2015-03-24 12:20:00,49.21,49.23,49.13,49.15,36800.0,26.9426,26.9536,26.8988,26.9098,36800.0
2015-03-24 12:30:00,49.15,49.15,49.03,49.05,35200.0,26.9098,26.9098,26.8441,26.855,35200.0
2015-03-24 12:40:00,49.06,49.11,49.02,49.03,34700.0,26.8605,26.8879,26.8386,26.8441,34700.0
2015-03-24 12:50:00,49.02,49.07,49.01,49.01,29900.0,26.8386,26.866,26.8331,26.8331,29900.0
2015-03-24 13:00:00,49.0,49.06,48.99,49.05,21800.0,26.8276,26.8605,26.8222,26.855,21800.0
2015-03-24 13:10:00,49.05,49.05,48.93,48.93,26200.0,26.855,26.855,26.7893,26.7893,26200.0
2015-03-24 13:20:00,48.93,48.96,48.79,48.81,44700.0,26.7893,26.8057,26.7127,26.7236,44700.0
2015-03-24 13:30:00,48.82,48.87,48.79,48.84,37900.0,26.7291,26.7565,26.7127,26.74,37900.0
2015-03-24 13:40:00,48.85,48.9,48.8,48.88,45500.0,26.7455,26.7729,26.7181,26.7619,45500.0
2015-03-24 13:50:00,48.89,48.93,48.84,48.84,37800.0,26.7674,26.7893,26.74,26.74,37800.0
2015-03-24 14:00:00,48.83,48.85,48.78,48.83,92500.0,26.7346,26.7455,26.7072,26.7346,92500.0
2015-03-24 14:10:00,48.84,48.92,48.82,48.83,49200.0,26.74,26.7838,26.7291,26.7346,49200.0
2015-03-24 14:20:00,48.82,48.88,48.79,48.85,47500.0,26.7291,26.7619,26.7127,26.7455,47500.0
2015-03-24 14:30:00,48.84,48.85,48.69,48.76,64200.0,26.74,26.7455,26.6579,26.6962,64200.0
2015-03-24 14:40:00,48.76,48.81,48.7,48.74,50400.0,26.6962,26.7236,26.6634,26.6853,50400.0
2015-03-24 14:50:00,48.75,48.78,48.72,48.77,38900.0,26.6908,26.7072,26.6743,26.7017,38900.0
2015-03-24 15:00:00,48.77,48.86,48.77,48.84,77500.0,26.7017,26.751,26.7017,26.74,77500.0
2015-03-24 15:10:00,48.84,48.88,48.81,48.87,74500.0,26.74,26.7619,26.7236,26.7565,74500.0
2015-03-24 15:20:00,48.86,48.86,48.72,48.72,87200.0,26.751,26.751,26.6743,26.6743,87200.0
2015-03-24 15:30:00,48.72,48.8,48.72,48.8,99800.0,26.6743,26.7181,26.6743,26.7181,99800.0
2015-03-24 15:40:00,48.8,48.85,48.69,48.7,235800.0,26.7181,26.7455,26.6579,26.6634,235800.0
2015-03-24 15:50:00,48.7,48.72,48.61,48.67,485700.0,26.6634,26.6743,26.6141,26.647,485700.0
2015-03-25 09:30:00,49.05,51.15,49.03,49.91,1155400.0,26.855,28.0048,26.8441,27.3259,1155400.0
2015-03-25 09:40:00,49.88,49.89,49.16,49.36,408900.0,27.3095,27.3149,26.9152,27.0248,408900.0
2015-03-25 09:50:00,49.36,49.75,49.35,49.73,131400.0,27.0248,27.2383,27.0193,27.2273,131400.0
2015-03-25 10:00:00,49.73,49.73,49.51,49.63,175600.0,27.2273,27.2273,27.1069,27.1726,175600.0
2015-03-25 10:10:00,49.63,49.71,49.52,49.53,128100.0,27.1726,27.2164,27.1124,27.1178,128100.0
2015-03-25 10:20:00,49.53,49.56,49.4,49.47,79200.0,27.1178,27.1343,27.0467,27.085,79200.0
2015-03-25 10:30:00,49.45,49.46,49.26,49.32,119700.0,27.074,27.0795,26.97,27.0029,119700.0
2015-03-25 10:40:00,49.31,49.33,49.15,49.17,83700.0,26.9974,27.0083,26.9098,26.9207,83700.0
2015-03-25 10:50:00,49.18,49.31,49.15,49.15,89000.0,26.9262,26.9974,26.9098,26.9098,89000.0
2015-03-25 11:00:00,49.17,49.25,49.15,49.18,71500.0,26.9207,26.9645,26.9098,26.9262,71500.0
2015-03-25 11:10:00,49.17,49.19,49.1,49.13,62900.0,26.9207,26.9317,26.8824,26.8988,62900.0
2015-03-25 11:20:00,49.13,49.14,49.06,49.06,47800.0,26.8988,26.9043,26.8605,26.8605,47800.0
2015-03-25 11:30:00,49.07,49.09,48.95,48.99,114400.0,26.866,26.8769,26.8003,26.8222,114400.0
2015-03-25 11:40:00,48.99,49.05,48.9,49.01,137000.0,26.8222,26.855,26.7729,26.8331,137000.0
2015-03-25 11:50:00,49.02,49.13,49.01,49.11,39200.0,26.8386,26.8988,26.8331,26.8879,39200.0
2015-03-25 12:00:00,49.1,49.21,49.1,49.11,49600.0,26.8824,26.9426,26.8824,26.8879,49600.0
2015-03-25 12:10:00,49.1,49.29,49.1,49.28,52100.0,26.8824,26.9864,26.8824,26.981,52100.0
2015-03-25 12:20:00,49.29,49.29,49.12,49.2,62500.0,26.9864,26.9864,26.8933,26.9372,62500.0
2015-03-25 12:30:00,49.2,49.25,49.14,49.25,76200.0,26.9372,26.9645,26.9043,26.9645,76200.0
2015-03-25 12:40:00,49.25,49.27,49.17,49.27,98500.0,26.9645,26.9755,26.9207,26.9755,98500.0
2015-03-25 12:50:00,49.27,49.36,49.26,49.34,110800.0,26.9755,27.0248,26.97,27.0138,110800.0
2015-03-25 13:00:00,49.34,49.38,49.32,49.34,45600.0,27.0138,27.0357,27.0029,27.0138,45600.0
2015-03-25 13:10:00,49.34,49.34,49.17,49.25,43600.0,27.0138,27.0138,26.9207,26.9645,43600.0
2015-03-25 13:20:00,49.26,49.42,49.26,49.39,34100.0,26.97,27.0576,26.97,27.0412,34100.0
2015-03-25 13:30:00,49.39,49.4,49.32,49.37,58900.0,27.0412,27.0467,27.0029,27.0302,58900.0
2015-03-25 13:40:00,49.38,49.48,49.34,49.47,84700.0,27.0357,27.0905,27.0138,27.085,84700.0
2015-03-25 13:50:00,49.48,49.5,49.44,49.46,52700.0,27.0905,27.1014,27.0686,27.0795,52700.0
2015-03-25 14:00:00,49.46,49.46,49.38,49.39,32300.0,27.0795,27.0795,27.0357,27.0412,32300.0
2015-03-25 14:10:00,49.39,49.49,49.38,49.46,56400.0,27.0412,27.0959,27.0357,27.0795,56400.0
2015-03-25 14:20:00,49.47,49.53,49.44,49.53,42900.0,27.085,27.1178,27.0686,27.1178,42900.0
2015-03-25 14:30:00,49.52,49.54,49.43,49.45,30000.0,27.1124,27.1233,27.0631,27.074,30000.0
2015-03-25 14:40:00,49.45,49.46,49.39,49.46,44000.0,27.074,27.0795,27.0412,27.0795,44000.0
2015-03-25 14:50:00,49.45,49.53,49.45,49.48,40700.0,27.074,27.1178,27.074,27.0905,40700.0
2015-03-25 15:00:00,49.47,49.48,49.34,49.35,91200.0,27.085,27.0905,27.0138,27.0193,91200.0
2015-03-25 15:10:00,49.34,49.42,49.3,49.3,81500.0,27.0138,27.0576,26.9919,26.9919,81500.0
2015-03-25 15:20:00,49.31,49.32,49.19,49.21,70800.0,26.9974,27.0029,26.9317,26.9426,70800.0
2015-03-25 15:30:00,49.21,49.26,49.16,49.24,104700.0,26.9426,26.97,26.9152,26.9591,104700.0
2015-03-25 15:40:00,49.23,49.26,49.1,49.11,175600.0,26.9536,26.97,26.8824,26.8879,175600.0
2015-03-25 15:50:00,49.11,49.67,49.04,49.05,881000.0,26.8879,27.1945,26.8495,26.855,881000.0
2015-03-26 09:30:00,49.67,49.75,49.32,49.48,148200.0,27.1945,27.2383,27.0029,27.0905,148200.0
2015-03-26 09:40:00,49.47,49.65,49.45,49.48,171000.0,27.085,27.1835,27.074,27.0905,171000.0
2015-03-26 09:50:00,49.45,49.52,49.27,49.31,66700.0,27.074,27.1124,26.9755,26.9974,66700.0
2015-03-26 10:00:00,49.3,49.33,49.11,49.14,278400.0,26.9919,27.0083,26.8879,26.9043,278400.0
2015-03-26 10:10:00,49.14,49.24,49.07,49.15,91000.0,26.9043,26.9591,26.866,26.9098,91000.0
2015-03-26 10:20:00,49.14,49.34,49.14,49.3,62700.0,26.9043,27.0138,26.9043,26.9919,62700.0
2015-03-26 10:30:00,49.3,49.42,49.22,49.22,75700.0,26.9919,27.0576,26.9481,26.9481,75700.0
2015-03-26 10:40:00,49.22,49.43,49.22,49.36,138200.0,26.9481,27.0631,26.9481,27.0248,138200.0
2015-03-26 10:50:00,49.37,49.42,49.16,49.17,59500.0,27.0302,27.0576,26.9152,26.9207,59500.0
2015-03-26 11:00:00,49.17,49.2,49.07,49.12,45600.0,26.9207,26.9372,26.866,26.8933,45600.0
2015-03-26 11:10:00,49.12,49.12,49.0,49.0,91400.0,26.8933,26.8933,26.8276,26.8276,91400.0
2015-03-26 11:20:00,49.0,49.11,48.98,49.08,78300.0,26.8276,26.8879,26.8167,26.8714,78300.0
2015-03-26 11:30:00,49.07,49.15,49.02,49.02,45900.0,26.866,26.9098,26.8386,26.8386,45900.0
2015-03-26 11:40:00,49.03,49.14,49.0,49.02,59700.0,26.8441,26.9043,26.8276,26.8386,59700.0
2015-03-26 11:50:00,49.01,49.28,48.97,49.24,83900.0,26.8331,26.981,26.8112,26.9591,83900.0
2015-03-26 12:00:00,49.23,49.27,49.12,49.2,69000.0,26.9536,26.9755,26.8933,26.9372,69000.0
2015-03-26 12:10:00,49.2,49.21,49.13,49.19,95800.0,26.9372,26.9426,26.8988,26.9317,95800.0
2015-03-26 12:20:00,49.18,49.3,49.15,49.28,142500.0,26.9262,26.9919,26.9098,26.981,142500.0
2015-03-26 12:30:00,49.28,49.3,49.23,49.27,69600.0,26.981,26.9919,26.9536,26.9755,69600.0
2015-03-26 12:40:00,49.28,49.31,49.26,49.3,61500.0,26.981,26.9974,26.97,26.9919,61500.0
2015-03-26 12:50:00,49.31,49.49,49.31,49.4,43200.0,26.9974,27.0959,26.9974,27.0467,43200.0
2015-03-26 13:00:00,49.4,49.42,49.29,49.37,47800.0,27.0467,27.0576,26.9864,27.0302,47800.0
2015-03-26 13:10:00,49.38,49.45,49.36,49.42,102600.0,27.0357,27.074,27.0248,27.0576,102600.0
2015-03-26 13:20:00,49.42,49.47,49.32,49.41,53700.0,27.0576,27.085,27.0029,27.0521,53700.0
2015-03-26 13:30:00,49.4,49.5,49.35,49.49,66900.0,27.0467,27.1014,27.0193,27.0959,66900.0
2015-03-26 13:40:00,49.49,49.71,49.47,49.67,104400.0,27.0959,27.2164,27.085,27.1945,104400.0
2015-03-26 13:50:00,49.68,49.73,49.61,49.61,88000.0,27.2,27.2273,27.1616,27.1616,88000.0
2015-03-26 14:00:00,49.63,49.67,49.59,49.59,87700.0,27.1726,27.1945,27.1507,27.1507,87700.0
2015-03-26 14:10:00,49.59,49.65,49.53,49.63,96800.0,27.1507,27.1835,27.1178,27.1726,96800.0
2015-03-26 14:20:00,49.63,49.69,49.62,49.64,111400.0,27.1726,27.2054,27.1671,27.1781,111400.0
2015-03-26 14:30:00,49.63,49.66,49.6,49.63,85400.0,27.1726,27.189,27.1562,27.1726,85400.0
2015-03-26 14:40:00,49.64,49.67,49.55,49.56,209100.0,27.1781,27.1945,27.1288,27.1343,209100.0
2015-03-26 14:50:00,49.57,49.58,49.38,49.39,241100.0,27.1397,27.1452,27.0357,27.0412,241100.0
2015-03-26 15:00:00,49.39,49.51,49.34,49.5,115600.0,27.0412,27.1069,27.0138,27.1014,115600.0
2015-03-26 15:10:00,49.5,49.51,49.31,49.35,102600.0,27.1014,27.1069,26.9974,27.0193,102600.0
2015-03-26 15:20:00,49.35,49.44,49.3,49.41,107600.0,27.0193,27.0686,26.9919,27.0521,107600.0
2015-03-26 15:30:00,49.4,49.52,49.32,49.32,113700.0,27.0467,27.1124,27.0029,27.0029,113700.0
2015-03-26 15:40:00,49.34,49.37,49.25,49.3,154200.0,27.0138,27.0302,26.9645,26.9919,154200.0
2015-03-26 15:50:00,49.3,49.34,49.23,49.26,344700.0,26.9919,27.0138,26.9536,26.97,344700.0
2015-03-27 09:30:00,48.97,49.21,48.79,49.18,156800.0,26.8112,26.9426,26.7127,26.9262,156800.0
2015-03-27 09:40:00,49.2,49.29,49.09,49.22,153600.0,26.9372,26.9864,26.8769,26.9481,153600.0
2015-03-27 09:50:00,49.21,49.29,49.13,49.25,81600.0,26.9426,26.9864,26.8988,26.9645,81600.0
2015-03-27 10:00:00,49.24,49.4,49.22,49.35,110400.0,26.9591,27.0467,26.9481,27.0193,110400.0
2015-03-27 10:10:00,49.35,49.43,49.23,49.3,347300.0,27.0193,27.0631,26.9536,26.9919,347300.0
2015-03-27 10:20:00,49.31,49.32,49.21,49.22,135800.0,26.9974,27.0029,26.9426,26.9481,135800.0
2015-03-27 10:30:00,49.23,49.35,49.22,49.33,81000.0,26.9536,27.0193,26.9481,27.0083,81000.0
2015-03-27 10:40:00,49.33,49.44,49.27,49.42,41700.0,27.0083,27.0686,26.9755,27.0576,41700.0
2015-03-27 10:50:00,49.43,49.71,49.41,49.69,90000.0,27.0631,27.2164,27.0521,27.2054,90000.0
2015-03-27 11:00:00,49.69,49.69,49.46,49.47,62100.0,27.2054,27.2054,27.0795,27.085,62100.0
2015-03-27 11:10:00,49.47,49.51,49.4,49.5,41000.0,27.085,27.1069,27.0467,27.1014,41000.0
2015-03-27 11:20:00,49.5,49.61,49.49,49.58,80700.0,27.1014,27.1616,27.0959,27.1452,80700.0
2015-03-27 11:30:00,49.58,49.62,49.55,49.61,38600.0,27.1452,27.1671,27.1288,27.1616,38600.0
2015-03-27 11:40:00,49.61,49.63,49.59,49.62,35200.0,27.1616,27.1726,27.1507,27.1671,35200.0
2015-03-27 11:50:00,49.62,49.69,49.58,49.61,72000.0,27.1671,27.2054,27.1452,27.1616,72000.0
2015-03-27 12:00:00,49.61,49.61,49.47,49.52,30700.0,27.1616,27.1616,27.085,27.1124,30700.0
2015-03-27 12:10:00,49.54,49.6,49.51,49.53,24200.0,27.1233,27.1562,27.1069,27.1178,24200.0
2015-03-27 12:20:00,49.53,49.62,49.51,49.6,30000.0,27.1178,27.1671,27.1069,27.1562,30000.0
2015-03-27 12:30:00,49.59,49.67,49.58,49.61,45300.0,27.1507,27.1945,27.1452,27.1616,45300.0
2015-03-27 12:40:00,49.62,49.63,49.52,49.53,34600.0,27.1671,27.1726,27.1124,27.1178,34600.0
2015-03-27 12:50:00,49.52,49.53,49.48,49.52,30100.0,27.1124,27.1178,27.0905,27.1124,30100.0
2015-03-27 13:00:00,49.53,49.53,49.46,49.48,38700.0,27.1178,27.1178,27.0795,27.0905,38700.0
2015-03-27 13:10:00,49.47,49.6,49.45,49.55,155400.0,27.085,27.1562,27.074,27.1288,155400.0
2015-03-27 13:20:00,49.55,49.6,49.54,49.54,69400.0,27.1288,27.1562,27.1233,27.1233,69400.0
2015-03-27 13:30:00,49.55,49.59,49.44,49.48,57000.0,27.1288,27.1507,27.0686,27.0905,57000.0
2015-03-27 13:40:00,49.48,49.57,49.46,49.49,43500.0,27.0905,27.1397,27.0795,27.0959,43500.0
2015-03-27 13:50:00,49.49,49.57,49.48,49.53,32000.0,27.0959,27.1397,27.0905,27.1178,32000.0
2015-03-27 14:00:00,49.52,49.6,49.51,49.58,34400.0,27.1124,27.1562,27.1069,27.1452,34400.0
2015-03-27 14:10:00,49.58,49.66,49.52,49.52,134200.0,27.1452,27.189,27.1124,27.1124,134200.0
2015-03-27 14:20:00,49.51,49.66,49.51,49.62,114200.0,27.1069,27.189,27.1069,27.1671,114200.0
2015-03-27 14:30:00,49.63,49.65,49.46,49.46,118700.0,27.1726,27.1835,27.0795,27.0795,118700.0
2015-03-27 14:40:00,49.46,49.51,49.32,49.33,100500.0,27.0795,27.1069,27.0029,27.0083,100500.0
2015-03-27 14:50:00,49.33,49.36,49.25,49.29,101600.0,27.0083,27.0248,26.9645,26.9864,101600.0
2015-03-27 15:00:00,49.3,49.41,49.3,49.35,55600.0,26.9919,27.0521,26.9919,27.0193,55600.0
2015-03-27 15:10:00,49.36,49.39,49.24,49.26,40800.0,27.0248,27.0412,26.9591,26.97,40800.0
2015-03-27 15:20:00,49.26,49.29,49.2,49.21,28600.0,26.97,26.9864,26.9372,26.9426,28600.0
2015-03-27 15:30:00,49.21,49.3,49.2,49.27,58600.0,26.9426,26.9919,26.9372,26.9755,58600.0
2015-03-27 15:40:00,49.26,49.29,49.19,49.25,224900.0,26.97,26.9864,26.9317,26.9645,224900.0
2015-03-27 15:50:00,49.26,49.33,49.24,49.28,235200.0,26.97,27.0083,26.9591,26.981,235200.0
2015-03-30 09:30:00,49.76,50.12,49.76,49.83,149300.0,27.2438,27.4409,27.2438,27.2821,149300.0
2015-03-30 09:40:00,49.84,49.99,49.84,49.85,113500.0,27.2876,27.3697,27.2876,27.293,113500.0
2015-03-30 09:50:00,49.85,50.0,49.8,49.99,108800.0,27.293,27.3752,27.2657,27.3697,108800.0
2015-03-30 10:00:00,49.98,49.98,49.71,49.87,106100.0,27.3642,27.3642,27.2164,27.304,106100.0
2015-03-30 10:10:00,49.88,50.02,49.79,50.02,97000.0,27.3095,27.3861,27.2602,27.3861,97000.0
2015-03-30 10:20:00,50.02,50.22,50.01,50.19,125800.0,27.3861,27.4956,27.3806,27.4792,125800.0
2015-03-30 10:30:00,50.2,50.31,50.14,50.25,205800.0,27.4847,27.5449,27.4518,27.512,205800.0
2015-03-30 10:40:00,50.24,50.27,50.16,50.24,124900.0,27.5066,27.523,27.4628,27.5066,124900.0
2015-03-30 10:50:00,50.23,50.24,50.19,50.22,92400.0,27.5011,27.5066,27.4792,27.4956,92400.0
2015-03-30 11:00:00,50.22,50.25,50.17,50.25,148300.0,27.4956,27.512,27.4682,27.512,148300.0
2015-03-30 11:10:00,50.24,50.35,50.21,50.29,159600.0,27.5066,27.5668,27.4901,27.5339,159600.0
2015-03-30 11:20:00,50.29,50.47,50.28,50.37,86800.0,27.5339,27.6325,27.5285,27.5777,86800.0
2015-03-30 11:30:00,50.37,50.47,50.28,50.44,85600.0,27.5777,27.6325,27.5285,27.6161,85600.0
2015-03-30 11:40:00,50.44,50.46,50.35,50.39,79300.0,27.6161,27.627,27.5668,27.5887,79300.0
2015-03-30 11:50:00,50.38,50.4,50.26,50.33,71500.0,27.5832,27.5942,27.5175,27.5558,71500.0
2015-03-30 12:00:00,50.33,50.33,50.23,50.26,80000.0,27.5558,27.5558,27.5011,27.5175,80000.0
2015-03-30 12:10:00,50.25,50.37,50.22,50.25,72200.0,27.512,27.5777,27.4956,27.512,72200.0
2015-03-30 12:20:00,50.27,50.27,50.17,50.21,67800.0,27.523,27.523,27.4682,27.4901,67800.0
2015-03-30 12:30:00,50.21,50.27,50.18,50.27,65600.0,27.4901,27.523,27.4737,27.523,65600.0
2015-03-30 12:40:00,50.26,50.35,50.2,50.26,53200.0,27.5175,27.5668,27.4847,27.5175,53200.0
2015-03-30 12:50:00,50.26,50.36,50.22,50.35,92900.0,27.5175,27.5723,27.4956,27.5668,92900.0
2015-03-30 13:00:00,50.36,50.38,50.31,50.38,132700.0,27.5723,27.5832,27.5449,27.5832,132700.0
2015-03-30 13:10:00,50.37,50.46,50.35,50.46,90500.0,27.5777,27.627,27.5668,27.627,90500.0
2015-03-30 13:20:00,50.46,50.49,50.43,50.47,54200.0,27.627,27.6434,27.6106,27.6325,54200.0
2015-03-30 13:30:00,50.48,50.5,50.44,50.5,52900.0,27.638,27.6489,27.6161,27.6489,52900.0
2015-03-30 13:40:00,50.49,50.54,50.43,50.54,99800.0,27.6434,27.6708,27.6106,27.6708,99800.0
2015-03-30 13:50:00,50.53,50.55,50.49,50.52,76400.0,27.6653,27.6763,27.6434,27.6599,76400.0
2015-03-30 14:00:00,50.52,50.57,50.5,50.51,61100.0,27.6599,27.6872,27.6489,27.6544,61100.0
2015-03-30 14:10:00,50.52,50.62,50.52,50.6,94500.0,27.6599,27.7146,27.6599,27.7037,94500.0
2015-03-30 14:20:00,50.59,50.64,50.54,50.61,68200.0,27.6982,27.7256,27.6708,27.7091,68200.0
2015-03-30 14:30:00,50.6,50.75,50.58,50.75,88400.0,27.7037,27.7858,27.6927,27.7858,88400.0
2015-03-30 14:40:00,50.75,50.78,50.63,50.77,99800.0,27.7858,27.8022,27.7201,27.7967,99800.0
2015-03-30 14:50:00,50.77,50.81,50.75,50.79,55800.0,27.7967,27.8186,27.7858,27.8077,55800.0
2015-03-30 15:00:00,50.8,50.8,50.67,50.68,107500.0,27.8132,27.8132,27.742,27.7475,107500.0
2015-03-30 15:10:00,50.67,50.68,50.6,50.68,66300.0,27.742,27.7475,27.7037,27.7475,66300.0
2015-03-30 15:20:00,50.67,50.68,50.6,50.64,133400.0,27.742,27.7475,27.7037,27.7256,133400.0
2015-03-30 15:30:00,50.64,50.68,50.59,50.68,189500.0,27.7256,27.7475,27.6982,27.7475,189500.0
2015-03-30 15:40:00,50.68,50.7,50.62,50.65,197800.0,27.7475,27.7584,27.7146,27.731,197800.0
2015-03-30 15:50:00,50.65,50.66,50.59,50.63,328800.0,27.731,27.7365,27.6982,27.7201,328800.0
2015-03-31 09:30:00,50.19,50.45,50.03,50.34,183800.0,27.4792,27.6215,27.3916,27.5613,183800.0
2015-03-31 09:40:00,50.35,50.44,50.23,50.32,168500.0,27.5668,27.6161,27.5011,27.5504,168500.0
2015-03-31 09:50:00,50.33,50.51,50.31,50.45,71300.0,27.5558,27.6544,27.5449,27.6215,71300.0
2015-03-31 10:00:00,50.46,50.6,50.38,50.6,176700.0,27.627,27.7037,27.5832,27.7037,176700.0
2015-03-31 10:10:00,50.6,50.67,50.51,50.52,55900.0,27.7037,27.742,27.6544,27.6599,55900.0
2015-03-31 10:20:00,50.52,50.69,50.52,50.69,39800.0,27.6599,27.7529,27.6599,27.7529,39800.0
2015-03-31 10:30:00,50.69,50.76,50.65,50.72,44300.0,27.7529,27.7913,27.731,27.7694,44300.0
2015-03-31 10:40:00,50.72,50.77,50.67,50.68,40400.0,27.7694,27.7967,27.742,27.7475,40400.0
2015-03-31 10:50:00,50.69,50.69,50.56,50.57,35900.0,27.7529,27.7529,27.6818,27.6872,35900.0
2015-03-31 11:00:00,50.56,50.68,50.56,50.68,30700.0,27.6818,27.7475,27.6818,27.7475,30700.0
2015-03-31 11:10:00,50.68,50.77,50.65,50.7,40300.0,27.7475,27.7967,27.731,27.7584,40300.0
2015-03-31 11:20:00,50.69,50.7,50.6,50.67,23000.0,27.7529,27.7584,27.7037,27.742,23000.0
2015-03-31 11:30:00,50.66,50.69,50.57,50.67,65200.0,27.7365,27.7529,27.6872,27.742,65200.0
2015-03-31 11:40:00,50.67,50.76,50.64,50.71,142000.0,27.742,27.7913,27.7256,27.7639,142000.0
2015-03-31 11:50:00,50.7,50.75,50.69,50.72,67300.0,27.7584,27.7858,27.7529,27.7694,67300.0
2015-03-31 12:00:00,50.73,50.74,50.62,50.66,69400.0,27.7748,27.7803,27.7146,27.7365,69400.0
2015-03-31 12:10:00,50.66,50.74,50.61,50.71,34900.0,27.7365,27.7803,27.7091,27.7639,34900.0
2015-03-31 12:20:00,50.71,50.76,50.71,50.76,39200.0,27.7639,27.7913,27.7639,27.7913,39200.0
2015-03-31 12:30:00,50.76,50.76,50.61,50.7,36500.0,27.7913,27.7913,27.7091,27.7584,36500.0
2015-03-31 12:40:00,50.7,50.78,50.7,50.76,46700.0,27.7584,27.8022,27.7584,27.7913,46700.0
2015-03-31 12:50:00,50.77,50.78,50.69,50.7,34000.0,27.7967,27.8022,27.7529,27.7584,34000.0
2015-03-31 13:00:00,50.7,50.72,50.66,50.69,27000.0,27.7584,27.7694,27.7365,27.7529,27000.0
2015-03-31 13:10:00,50.69,50.69,50.62,50.66,28600.0,27.7529,27.7529,27.7146,27.7365,28600.0
2015-03-31 13:20:00,50.66,50.66,50.59,50.66,34600.0,27.7365,27.7365,27.6982,27.7365,34600.0
2015-03-31 13:30:00,50.66,50.78,50.66,50.77,39300.0,27.7365,27.8022,27.7365,27.7967,39300.0
2015-03-31 13:40:00,50.77,50.87,50.76,50.82,60600.0,27.7967,27.8515,27.7913,27.8241,60600.0
2015-03-31 13:50:00,50.83,50.89,50.82,50.86,87000.0,27.8296,27.8624,27.8241,27.846,87000.0
2015-03-31 14:00:00,50.87,50.89,50.76,50.78,62800.0,27.8515,27.8624,27.7913,27.8022,62800.0
2015-03-31 14:10:00,50.78,50.82,50.75,50.79,63400.0,27.8022,27.8241,27.7858,27.8077,63400.0
2015-03-31 14:20:00,50.8,50.86,50.77,50.82,171900.0,27.8132,27.846,27.7967,27.8241,171900.0
2015-03-31 14:30:00,50.83,50.86,50.77,50.79,323700.0,27.8296,27.846,27.7967,27.8077,323700.0
2015-03-31 14:40:00,50.79,50.85,50.68,50.71,128600.0,27.8077,27.8405,27.7475,27.7639,128600.0
2015-03-31 14:50:00,50.72,50.75,50.7,50.72,48900.0,27.7694,27.7858,27.7584,27.7694,48900.0
2015-03-31 15:00:00,50.71,50.73,50.52,50.53,66100.0,27.7639,27.7748,27.6599,27.6653,66100.0
2015-03-31 15:10:00,50.53,50.54,50.36,50.42,151800.0,27.6653,27.6708,27.5723,27.6051,151800.0
2015-03-31 15:20:00,50.42,50.47,50.31,50.38,117400.0,27.6051,27.6325,27.5449,27.5832,117400.0
2015-03-31 15:30:00,50.38,50.39,50.27,50.35,106300.0,27.5832,27.5887,27.523,27.5668,106300.0
2015-03-31 15:40:00,50.34,50.42,50.33,50.4,212200.0,27.5613,27.6051,27.5558,27.5942,212200.0
2015-03-31 15:50:00,50.39,50.65,50.39,50.55,593000.0,27.5887,27.731,27.5887,27.6763,593000.0
2015-04-01 09:30:00,50.88,51.0,50.71,50.78,147500.0,27.857,27.9227,27.7639,27.8022,147500.0
2015-04-01 09:40:00,50.76,50.91,50.72,50.84,86400.0,27.7913,27.8734,27.7694,27.8351,86400.0
2015-04-01 09:50:00,50.84,50.86,50.61,50.71,75700.0,27.8351,27.846,27.7091,27.7639,75700.0
2015-04-01 10:00:00,50.7,50.76,50.62,50.71,63900.0,27.7584,27.7913,27.7146,27.7639,63900.0
2015-04-01 10:10:00,50.72,50.78,50.49,50.54,68900.0,27.7694,27.8022,27.6434,27.6708,68900.0
2015-04-01 10:20:00,50.56,50.71,50.53,50.67,45900.0,27.6818,27.7639,27.6653,27.742,45900.0
2015-04-01 10:30:00,50.68,50.87,50.68,50.73,111400.0,27.7475,27.8515,27.7475,27.7748,111400.0
2015-04-01 10:40:00,50.72,50.93,50.68,50.93,88700.0,27.7694,27.8843,27.7475,27.8843,88700.0
2015-04-01 10:50:00,50.94,50.99,50.85,50.91,59600.0,27.8898,27.9172,27.8405,27.8734,59600.0
2015-04-01 11:00:00,50.9,50.94,50.84,50.88,145900.0,27.8679,27.8898,27.8351,27.857,145900.0
2015-04-01 11:10:00,50.88,50.9,50.77,50.88,151900.0,27.857,27.8679,27.7967,27.857,151900.0
2015-04-01 11:20:00,50.87,50.88,50.67,50.67,100300.0,27.8515,27.857,27.742,27.742,100300.0
2015-04-01 11:30:00,50.67,50.71,50.59,50.63,109500.0,27.742,27.7639,27.6982,27.7201,109500.0
2015-04-01 11:40:00,50.63,50.63,50.46,50.48,181100.0,27.7201,27.7201,27.627,27.638,181100.0
2015-04-01 11:50:00,50.48,50.53,50.44,50.52,191300.0,27.638,27.6653,27.6161,27.6599,191300.0
2015-04-01 12:00:00,50.52,50.52,50.36,50.4,97200.0,27.6599,27.6599,27.5723,27.5942,97200.0
2015-04-01 12:10:00,50.4,50.45,50.32,50.32,82800.0,27.5942,27.6215,27.5504,27.5504,82800.0
2015-04-01 12:20:00,50.32,50.51,50.27,50.5,75200.0,27.5504,27.6544,27.523,27.6489,75200.0
2015-04-01 12:30:00,50.49,50.52,50.43,50.52,72800.0,27.6434,27.6599,27.6106,27.6599,72800.0
2015-04-01 12:40:00,50.53,50.63,50.51,50.54,79700.0,27.6653,27.7201,27.6544,27.6708,79700.0
2015-04-01 12:50:00,50.54,50.57,50.49,50.5,116800.0,27.6708,27.6872,27.6434,27.6489,116800.0
2015-04-01 13:00:00,50.5,50.51,50.41,50.48,61000.0,27.6489,27.6544,27.5996,27.638,61000.0
2015-04-01 13:10:00,50.47,50.56,50.45,50.51,60500.0,27.6325,27.6818,27.6215,27.6544,60500.0
2015-04-01 13:20:00,50.52,50.52,50.39,50.41,58900.0,27.6599,27.6599,27.5887,27.5996,58900.0
2015-04-01 13:30:00,50.41,50.42,50.32,50.34,56300.0,27.5996,27.6051,27.5504,27.5613,56300.0
2015-04-01 13:40:00,50.35,50.43,50.33,50.42,81100.0,27.5668,27.6106,27.5558,27.6051,81100.0
2015-04-01 13:50:00,50.42,50.43,50.24,50.25,87800.0,27.6051,27.6106,27.5066,27.512,87800.0
2015-04-01 14:00:00,50.25,50.28,50.18,50.23,72700.0,27.512,27.5285,27.4737,27.5011,72700.0
2015-04-01 14:10:00,50.23,50.24,50.11,50.14,63300.0,27.5011,27.5066,27.4354,27.4518,63300.0
2015-04-01 14:20:00,50.14,50.21,50.1,50.12,72700.0,27.4518,27.4901,27.4299,27.4409,72700.0
2015-04-01 14:30:00,50.12,50.33,50.09,50.33,157500.0,27.4409,27.5558,27.4244,27.5558,157500.0
2015-04-01 14:40:00,50.33,50.34,50.26,50.29,122300.0,27.5558,27.5613,27.5175,27.5339,122300.0
2015-04-01 14:50:00,50.3,50.33,50.19,50.2,176800.0,27.5394,27.5558,27.4792,27.4847,176800.0
2015-04-01 15:00:00,50.19,50.23,50.06,50.08,99500.0,27.4792,27.5011,27.408,27.419,99500.0
2015-04-01 15:10:00,50.09,50.16,50.05,50.06,83700.0,27.4244,27.4628,27.4025,27.408,83700.0
2015-04-01 15:20:00,50.06,50.1,50.05,50.06,107500.0,27.408,27.4299,27.4025,27.408,107500.0
2015-04-01 15:30:00,50.07,50.15,50.0,50.05,178500.0,27.4135,27.4573,27.3752,27.4025,178500.0
2015-04-01 15:40:00,50.04,50.12,49.98,50.03,254000.0,27.3971,27.4409,27.3642,27.3916,254000.0
2015-04-01 15:50:00,50.04,50.07,49.98,50.05,334800.0,27.3971,27.4135,27.3642,27.4025,334800.0
2015-04-02 09:30:00,49.75,50.13,49.64,49.95,81400.0,27.2383,27.4463,27.1781,27.3478,81400.0
2015-04-02 09:40:00,49.96,50.27,49.96,50.23,42500.0,27.3533,27.523,27.3533,27.5011,42500.0
2015-04-02 09:50:00,50.23,50.5,50.2,50.5,44800.0,27.5011,27.6489,27.4847,27.6489,44800.0
2015-04-02 10:00:00,50.5,50.53,50.38,50.45,41200.0,27.6489,27.6653,27.5832,27.6215,41200.0
2015-04-02 10:10:00,50.44,50.44,50.27,50.35,35300.0,27.6161,27.6161,27.523,27.5668,35300.0
2015-04-02 10:20:00,50.36,50.41,50.32,50.41,122800.0,27.5723,27.5996,27.5504,27.5996,122800.0
2015-04-02 10:30:00,50.41,50.46,50.38,50.4,73100.0,27.5996,27.627,27.5832,27.5942,73100.0
2015-04-02 10:40:00,50.39,50.5,50.38,50.5,69900.0,27.5887,27.6489,27.5832,27.6489,69900.0
2015-04-02 10:50:00,50.5,50.57,50.5,50.55,51900.0,27.6489,27.6872,27.6489,27.6763,51900.0
2015-04-02 11:00:00,50.55,50.56,50.51,50.54,61500.0,27.6763,27.6818,27.6544,27.6708,61500.0
2015-04-02 11:10:00,50.54,50.57,50.48,50.52,65500.0,27.6708,27.6872,27.638,27.6599,65500.0
2015-04-02 11:20:00,50.51,50.52,50.39,50.4,47100.0,27.6544,27.6599,27.5887,27.5942,47100.0
2015-04-02 11:30:00,50.4,50.49,50.3,50.3,78300.0,27.5942,27.6434,27.5394,27.5394,78300.0
2015-04-02 11:40:00,50.29,50.41,50.27,50.37,35600.0,27.5339,27.5996,27.523,27.5777,35600.0
2015-04-02 11:50:00,50.37,50.41,50.29,50.35,68100.0,27.5777,27.5996,27.5339,27.5668,68100.0
2015-04-02 12:00:00,50.34,50.34,50.25,50.32,36100.0,27.5613,27.5613,27.512,27.5504,36100.0
2015-04-02 12:10:00,50.32,50.38,50.3,50.37,18900.0,27.5504,27.5832,27.5394,27.5777,18900.0
2015-04-02 12:20:00,50.39,50.39,50.29,50.3,29100.0,27.5887,27.5887,27.5339,27.5394,29100.0
2015-04-02 12:30:00,50.3,50.31,50.24,50.3,31800.0,27.5394,27.5449,27.5066,27.5394,31800.0
2015-04-02 12:40:00,50.3,50.33,50.22,50.27,32500.0,27.5394,27.5558,27.4956,27.523,32500.0
2015-04-02 12:50:00,50.28,50.3,50.18,50.18,64800.0,27.5285,27.5394,27.4737,27.4737,64800.0
2015-04-02 13:00:00,50.2,50.2,50.17,50.19,38500.0,27.4847,27.4847,27.4682,27.4792,38500.0
2015-04-02 13:10:00,50.19,50.2,50.15,50.16,49000.0,27.4792,27.4847,27.4573,27.4628,49000.0
2015-04-02 13:20:00,50.16,50.19,50.11,50.12,55600.0,27.4628,27.4792,27.4354,27.4409,55600.0
2015-04-02 13:30:00,50.12,50.18,50.1,50.14,38600.0,27.4409,27.4737,27.4299,27.4518,38600.0
2015-04-02 13:40:00,50.14,50.14,49.94,50.01,82200.0,27.4518,27.4518,27.3423,27.3806,82200.0
2015-04-02 13:50:00,50.01,50.21,50.01,50.1,51100.0,27.3806,27.4901,27.3806,27.4299,51100.0
2015-04-02 14:00:00,50.09,50.11,50.0,50.05,41000.0,27.4244,27.4354,27.3752,27.4025,41000.0
2015-04-02 14:10:00,50.03,50.11,50.01,50.11,53800.0,27.3916,27.4354,27.3806,27.4354,53800.0
2015-04-02 14:20:00,50.12,50.2,50.03,50.16,128000.0,27.4409,27.4847,27.3916,27.4628,128000.0
2015-04-02 14:30:00,50.15,50.2,50.09,50.17,75100.0,27.4573,27.4847,27.4244,27.4682,75100.0
2015-04-02 14:40:00,50.17,50.2,50.06,50.08,53300.0,27.4682,27.4847,27.408,27.419,53300.0
2015-04-02 14:50:00,50.08,50.11,50.04,50.09,80100.0,27.419,27.4354,27.3971,27.4244,80100.0
2015-04-02 15:00:00,50.08,50.18,50.08,50.16,81100.0,27.419,27.4737,27.419,27.4628,81100.0
2015-04-02 15:10:00,50.17,50.21,50.15,50.16,42700.0,27.4682,27.4901,27.4573,27.4628,42700.0
2015-04-02 15:20:00,50.17,50.27,50.16,50.26,64400.0,27.4682,27.523,27.4628,27.5175,64400.0
2015-04-02 15:30:00,50.25,50.33,50.22,50.3,72600.0,27.512,27.5558,27.4956,27.5394,72600.0
2015-04-02 15:40:00,50.3,50.38,50.28,50.38,102800.0,27.5394,27.5832,27.5285,27.5832,102800.0
2015-04-02 15:50:00,50.38,50.4,50.3,50.3,204100.0,27.5832,27.5942,27.5394,27.5394,204100.0
2015-04-06 09:30:00,50.78,50.78,50.31,50.39,127000.0,27.8022,27.8022,27.5449,27.5887,127000.0
2015-04-06 09:40:00,50.42,50.51,50.35,50.47,58100.0,27.6051,27.6544,27.5668,27.6325,58100.0
2015-04-06 09:50:00,50.46,50.47,50.3,50.31,47000.0,27.627,27.6325,27.5394,27.5449,47000.0
2015-04-06 10:00:00,50.31,50.52,50.3,50.51,43300.0,27.5449,27.6599,27.5394,27.6544,43300.0
2015-04-06 10:10:00,50.51,50.52,50.42,50.46,54900.0,27.6544,27.6599,27.6051,27.627,54900.0
2015-04-06 10:20:00,50.46,50.57,50.45,50.48,71500.0,27.627,27.6872,27.6215,27.638,71500.0
2015-04-06 10:30:00,50.49,50.62,50.49,50.6,55900.0,27.6434,27.7146,27.6434,27.7037,55900.0
2015-04-06 10:40:00,50.61,50.62,50.5,50.52,50900.0,27.7091,27.7146,27.6489,27.6599,50900.0
2015-04-06 10:50:00,50.51,50.54,50.48,50.51,105300.0,27.6544,27.6708,27.638,27.6544,105300.0
2015-04-06 11:00:00,50.51,50.53,50.48,50.51,120500.0,27.6544,27.6653,27.638,27.6544,120500.0
2015-04-06 11:10:00,50.51,50.54,50.41,50.49,668700.0,27.6544,27.6708,27.5996,27.6434,668700.0
2015-04-06 11:20:00,50.5,50.51,50.4,50.41,201200.0,27.6489,27.6544,27.5942,27.5996,201200.0
2015-04-06 11:30:00,50.4,50.43,50.38,50.41,84700.0,27.5942,27.6106,27.5832,27.5996,84700.0
2015-04-06 11:40:00,50.42,50.51,50.39,50.44,73900.0,27.6051,27.6544,27.5887,27.6161,73900.0
2015-04-06 11:50:00,50.44,50.45,50.37,50.4,72100.0,27.6161,27.6215,27.5777,27.5942,72100.0
2015-04-06 12:00:00,50.4,50.45,50.36,50.42,59900.0,27.5942,27.6215,27.5723,27.6051,59900.0
2015-04-06 12:10:00,50.41,50.44,50.33,50.35,59600.0,27.5996,27.6161,27.5558,27.5668,59600.0
2015-04-06 12:20:00,50.34,50.44,50.34,50.35,58900.0,27.5613,27.6161,27.5613,27.5668,58900.0
2015-04-06 12:30:00,50.36,50.44,50.34,50.44,41100.0,27.5723,27.6161,27.5613,27.6161,41100.0
2015-04-06 12:40:00,50.45,50.48,50.39,50.4,60400.0,27.6215,27.638,27.5887,27.5942,60400.0
2015-04-06 12:50:00,50.39,50.4,50.33,50.4,76100.0,27.5887,27.5942,27.5558,27.5942,76100.0
2015-04-06 13:00:00,50.39,50.43,50.36,50.4,74300.0,27.5887,27.6106,27.5723,27.5942,74300.0
2015-04-06 13:10:00,50.4,50.42,50.36,50.39,75300.0,27.5942,27.6051,27.5723,27.5887,75300.0
2015-04-06 13:20:00,50.38,50.46,50.36,50.43,47400.0,27.5832,27.627,27.5723,27.6106,47400.0
2015-04-06 13:30:00,50.43,50.52,50.39,50.51,85300.0,27.6106,27.6599,27.5887,27.6544,85300.0
2015-04-06 13:40:00,50.5,50.53,50.43,50.48,166900.0,27.6489,27.6653,27.6106,27.638,166900.0
2015-04-06 13:50:00,50.48,50.52,50.46,50.5,76700.0,27.638,27.6599,27.627,27.6489,76700.0
2015-04-06 14:00:00,50.5,50.51,50.38,50.41,61400.0,27.6489,27.6544,27.5832,27.5996,61400.0
2015-04-06 14:10:00,50.4,50.44,50.38,50.43,34400.0,27.5942,27.6161,27.5832,27.6106,34400.0
2015-04-06 14:20:00,50.43,50.45,50.38,50.43,41700.0,27.6106,27.6215,27.5832,27.6106,41700.0
2015-04-06 14:30:00,50.43,50.52,50.42,50.52,40500.0,27.6106,27.6599,27.6051,27.6599,40500.0
2015-04-06 14:40:00,50.52,50.57,50.49,50.5,50300.0,27.6599,27.6872,27.6434,27.6489,50300.0
2015-04-06 14:50:00,50.49,50.55,50.49,50.5,40800.0,27.6434,27.6763,27.6434,27.6489,40800.0
2015-04-06 15:00:00,50.51,50.53,50.42,50.43,109500.0,27.6544,27.6653,27.6051,27.6106,109500.0
2015-04-06 15:10:00,50.43,50.46,50.4,50.4,78000.0,27.6106,27.627,27.5942,27.5942,78000.0
2015-04-06 15:20:00,50.39,50.43,50.33,50.34,91600.0,27.5887,27.6106,27.5558,27.5613,91600.0
2015-04-06 15:30:00,50.34,50.35,50.3,50.3,123000.0,27.5613,27.5668,27.5394,27.5394,123000.0
2015-04-06 15:40:00,50.3,50.31,50.25,50.26,126300.0,27.5394,27.5449,27.512,27.5175,126300.0
2015-04-06 15:50:00,50.26,50.32,50.26,50.3,311800.0,27.5175,27.5504,27.5175,27.5394,311800.0
2015-04-07 09:30:00,50.18,50.39,50.11,50.16,85200.0,27.4737,27.5887,27.4354,27.4628,85200.0
2015-04-07 09:40:00,50.16,50.56,50.14,50.34,194200.0,27.4628,27.6818,27.4518,27.5613,194200.0
2015-04-07 09:50:00,50.33,50.45,50.25,50.38,87100.0,27.5558,27.6215,27.512,27.5832,87100.0
2015-04-07 10:00:00,50.38,50.39,50.24,50.37,83100.0,27.5832,27.5887,27.5066,27.5777,83100.0
2015-04-07 10:10:00,50.37,50.38,50.29,50.38,101000.0,27.5777,27.5832,27.5339,27.5832,101000.0
2015-04-07 10:20:00,50.39,50.48,50.38,50.39,101900.0,27.5887,27.638,27.5832,27.5887,101900.0
2015-04-07 10:30:00,50.39,50.47,50.36,50.36,91700.0,27.5887,27.6325,27.5723,27.5723,91700.0
2015-04-07 10:40:00,50.36,50.4,50.32,50.36,66700.0,27.5723,27.5942,27.5504,27.5723,66700.0
2015-04-07 10:50:00,50.36,50.36,50.27,50.34,77300.0,27.5723,27.5723,27.523,27.5613,77300.0
2015-04-07 11:00:00,50.35,50.52,50.34,50.5,121200.0,27.5668,27.6599,27.5613,27.6489,121200.0
2015-04-07 11:10:00,50.5,50.56,50.49,50.53,61600.0,27.6489,27.6818,27.6434,27.6653,61600.0
2015-04-07 11:20:00,50.52,50.63,50.52,50.58,48700.0,27.6599,27.7201,27.6599,27.6927,48700.0
2015-04-07 11:30:00,50.59,50.68,50.57,50.64,61200.0,27.6982,27.7475,27.6872,27.7256,61200.0
2015-04-07 11:40:00,50.63,50.68,50.61,50.68,27700.0,27.7201,27.7475,27.7091,27.7475,27700.0
2015-04-07 11:50:00,50.68,50.7,50.65,50.66,38000.0,27.7475,27.7584,27.731,27.7365,38000.0
2015-04-07 12:00:00,50.66,50.8,50.65,50.73,116500.0,27.7365,27.8132,27.731,27.7748,116500.0
2015-04-07 12:10:00,50.72,50.73,50.69,50.69,42700.0,27.7694,27.7748,27.7529,27.7529,42700.0
2015-04-07 12:20:00,50.69,50.72,50.62,50.63,31900.0,27.7529,27.7694,27.7146,27.7201,31900.0
2015-04-07 12:30:00,50.63,50.68,50.62,50.66,38100.0,27.7201,27.7475,27.7146,27.7365,38100.0
2015-04-07 12:40:00,50.66,50.66,50.57,50.57,32700.0,27.7365,27.7365,27.6872,27.6872,32700.0
2015-04-07 12:50:00,50.58,50.6,50.55,50.6,52500.0,27.6927,27.7037,27.6763,27.7037,52500.0
2015-04-07 13:00:00,50.6,50.6,50.55,50.55,18900.0,27.7037,27.7037,27.6763,27.6763,18900.0
2015-04-07 13:10:00,50.55,50.56,50.52,50.55,25900.0,27.6763,27.6818,27.6599,27.6763,25900.0
2015-04-07 13:20:00,50.54,50.6,50.52,50.59,54700.0,27.6708,27.7037,27.6599,27.6982,54700.0
2015-04-07 13:30:00,50.59,50.65,50.58,50.64,65900.0,27.6982,27.731,27.6927,27.7256,65900.0
2015-04-07 13:40:00,50.65,50.68,50.59,50.6,46200.0,27.731,27.7475,27.6982,27.7037,46200.0
2015-04-07 13:50:00,50.6,50.6,50.49,50.54,138900.0,27.7037,27.7037,27.6434,27.6708,138900.0
2015-04-07 14:00:00,50.55,50.58,50.5,50.52,87000.0,27.6763,27.6927,27.6489,27.6599,87000.0
2015-04-07 14:10:00,50.51,50.58,50.49,50.57,64600.0,27.6544,27.6927,27.6434,27.6872,64600.0
2015-04-07 14:20:00,50.56,50.62,50.51,50.62,58300.0,27.6818,27.7146,27.6544,27.7146,58300.0
2015-04-07 14:30:00,50.61,50.66,50.6,50.66,28000.0,27.7091,27.7365,27.7037,27.7365,28000.0
2015-04-07 14:40:00,50.66,50.69,50.6,50.6,28300.0,27.7365,27.7529,27.7037,27.7037,28300.0
2015-04-07 14:50:00,50.61,50.69,50.61,50.67,34000.0,27.7091,27.7529,27.7091,27.742,34000.0
2015-04-07 15:00:00,50.67,50.72,50.67,50.72,50400.0,27.742,27.7694,27.742,27.7694,50400.0
2015-04-07 15:10:00,50.71,50.72,50.67,50.72,51200.0,27.7639,27.7694,27.742,27.7694,51200.0
2015-04-07 15:20:00,50.71,50.71,50.56,50.57,69600.0,27.7639,27.7639,27.6818,27.6872,69600.0
2015-04-07 15:30:00,50.57,50.59,50.53,50.53,92000.0,27.6872,27.6982,27.6653,27.6653,92000.0
2015-04-07 15:40:00,50.54,50.56,50.49,50.54,168900.0,27.6708,27.6818,27.6434,27.6708,168900.0
2015-04-07 15:50:00,50.53,50.54,50.46,50.49,361900.0,27.6653,27.6708,27.627,27.6434,361900.0
2015-04-08 09:30:00,50.55,50.75,50.52,50.55,83800.0,27.6763,27.7858,27.6599,27.6763,83800.0
2015-04-08 09:40:00,50.58,50.62,50.45,50.52,61500.0,27.6927,27.7146,27.6215,27.6599,61500.0
2015-04-08 09:50:00,50.53,50.58,50.44,50.44,36800.0,27.6653,27.6927,27.6161,27.6161,36800.0
2015-04-08 10:00:00,50.43,50.5,50.34,50.35,44500.0,27.6106,27.6489,27.5613,27.5668,44500.0
2015-04-08 10:10:00,50.36,50.49,50.33,50.49,50500.0,27.5723,27.6434,27.5558,27.6434,50500.0
2015-04-08 10:20:00,50.49,50.52,50.43,50.5,51200.0,27.6434,27.6599,27.6106,27.6489,51200.0
2015-04-08 10:30:00,50.49,50.49,50.24,50.24,42200.0,27.6434,27.6434,27.5066,27.5066,42200.0
2015-04-08 10:40:00,50.23,50.24,50.06,50.15,87300.0,27.5011,27.5066,27.408,27.4573,87300.0
2015-04-08 10:50:00,50.16,50.36,50.15,50.28,42900.0,27.4628,27.5723,27.4573,27.5285,42900.0
2015-04-08 11:00:00,50.29,50.37,50.28,50.34,34400.0,27.5339,27.5777,27.5285,27.5613,34400.0
2015-04-08 11:10:00,50.37,50.4,50.34,50.37,39200.0,27.5777,27.5942,27.5613,27.5777,39200.0
2015-04-08 11:20:00,50.37,50.4,50.3,50.31,30300.0,27.5777,27.5942,27.5394,27.5449,30300.0
2015-04-08 11:30:00,50.31,50.35,50.28,50.35,35900.0,27.5449,27.5668,27.5285,27.5668,35900.0
2015-04-08 11:40:00,50.35,50.4,50.29,50.31,58200.0,27.5668,27.5942,27.5339,27.5449,58200.0
2015-04-08 11:50:00,50.31,50.39,50.28,50.28,43200.0,27.5449,27.5887,27.5285,27.5285,43200.0
2015-04-08 12:00:00,50.28,50.31,50.28,50.29,26500.0,27.5285,27.5449,27.5285,27.5339,26500.0
2015-04-08 12:10:00,50.29,50.31,50.27,50.28,22600.0,27.5339,27.5449,27.523,27.5285,22600.0
2015-04-08 12:20:00,50.28,50.28,50.15,50.16,36000.0,27.5285,27.5285,27.4573,27.4628,36000.0
2015-04-08 12:30:00,50.17,50.19,50.1,50.19,46600.0,27.4682,27.4792,27.4299,27.4792,46600.0
2015-04-08 12:40:00,50.19,50.32,50.19,50.28,25800.0,27.4792,27.5504,27.4792,27.5285,25800.0
2015-04-08 12:50:00,50.29,50.32,50.27,50.3,17900.0,27.5339,27.5504,27.523,27.5394,17900.0
2015-04-08 13:00:00,50.3,50.31,50.28,50.3,28000.0,27.5394,27.5449,27.5285,27.5394,28000.0
2015-04-08 13:10:00,50.31,50.33,50.24,50.26,99500.0,27.5449,27.5558,27.5066,27.5175,99500.0
2015-04-08 13:20:00,50.27,50.29,50.24,50.27,14400.0,27.523,27.5339,27.5066,27.523,14400.0
2015-04-08 13:30:00,50.27,50.36,50.27,50.36,21700.0,27.523,27.5723,27.523,27.5723,21700.0
2015-04-08 13:40:00,50.36,50.45,50.35,50.45,55800.0,27.5723,27.6215,27.5668,27.6215,55800.0
2015-04-08 13:50:00,50.45,50.5,50.43,50.47,24500.0,27.6215,27.6489,27.6106,27.6325,24500.0
2015-04-08 14:00:00,50.48,50.49,50.22,50.24,60000.0,27.638,27.6434,27.4956,27.5066,60000.0
2015-04-08 14:10:00,50.25,50.56,50.23,50.56,49300.0,27.512,27.6818,27.5011,27.6818,49300.0
2015-04-08 14:20:00,50.55,50.61,50.43,50.46,65400.0,27.6763,27.7091,27.6106,27.627,65400.0
2015-04-08 14:30:00,50.47,50.51,50.43,50.46,49800.0,27.6325,27.6544,27.6106,27.627,49800.0
2015-04-08 14:40:00,50.45,50.45,50.34,50.37,54200.0,27.6215,27.6215,27.5613,27.5777,54200.0
2015-04-08 14:50:00,50.37,50.41,50.3,50.31,31700.0,27.5777,27.5996,27.5394,27.5449,31700.0
2015-04-08 15:00:00,50.31,50.38,50.31,50.36,44400.0,27.5449,27.5832,27.5449,27.5723,44400.0
2015-04-08 15:10:00,50.36,50.38,50.23,50.26,69300.0,27.5723,27.5832,27.5011,27.5175,69300.0
2015-04-08 15:20:00,50.26,50.34,50.23,50.29,54800.0,27.5175,27.5613,27.5011,27.5339,54800.0
2015-04-08 15:30:00,50.29,50.34,50.26,50.33,58600.0,27.5339,27.5613,27.5175,27.5558,58600.0
2015-04-08 15:40:00,50.32,50.34,50.25,50.27,124200.0,27.5504,27.5613,27.512,27.523,124200.0
2015-04-08 15:50:00,50.27,50.32,50.25,50.29,161900.0,27.523,27.5504,27.512,27.5339,161900.0
2015-04-09 09:30:00,50.51,50.92,50.31,50.72,167400.0,27.6544,27.8789,27.5449,27.7694,167400.0
2015-04-09 09:40:00,50.71,50.95,50.68,50.84,80900.0,27.7639,27.8953,27.7475,27.8351,80900.0
2015-04-09 09:50:00,50.84,50.88,50.72,50.77,49000.0,27.8351,27.857,27.7694,27.7967,49000.0
2015-04-09 10:00:00,50.77,50.89,50.67,50.8,43200.0,27.7967,27.8624,27.742,27.8132,43200.0
2015-04-09 10:10:00,50.78,50.8,50.68,50.7,51100.0,27.8022,27.8132,27.7475,27.7584,51100.0
2015-04-09 10:20:00,50.69,50.8,50.65,50.79,58400.0,27.7529,27.8132,27.731,27.8077,58400.0
2015-04-09 10:30:00,50.78,50.78,50.6,50.67,146500.0,27.8022,27.8022,27.7037,27.742,146500.0
2015-04-09 10:40:00,50.69,50.72,50.45,50.48,113300.0,27.7529,27.7694,27.6215,27.638,113300.0
2015-04-09 10:50:00,50.48,50.61,50.43,50.61,51300.0,27.638,27.7091,27.6106,27.7091,51300.0
2015-04-09 11:00:00,50.6,50.61,50.49,50.57,41500.0,27.7037,27.7091,27.6434,27.6872,41500.0
2015-04-09 11:10:00,50.57,50.57,50.48,50.51,40000.0,27.6872,27.6872,27.638,27.6544,40000.0
2015-04-09 11:20:00,50.51,50.53,50.39,50.5,50700.0,27.6544,27.6653,27.5887,27.6489,50700.0
2015-04-09 11:30:00,50.49,50.58,50.46,50.56,56500.0,27.6434,27.6927,27.627,27.6818,56500.0
2015-04-09 11:40:00,50.57,50.65,50.54,50.65,24800.0,27.6872,27.731,27.6708,27.731,24800.0
2015-04-09 11:50:00,50.65,50.67,50.6,50.65,54900.0,27.731,27.742,27.7037,27.731,54900.0
2015-04-09 12:00:00,50.64,50.65,50.6,50.62,53100.0,27.7256,27.731,27.7037,27.7146,53100.0
2015-04-09 12:10:00,50.63,50.68,50.61,50.61,72400.0,27.7201,27.7475,27.7091,27.7091,72400.0
2015-04-09 12:20:00,50.61,50.67,50.59,50.64,81000.0,27.7091,27.742,27.6982,27.7256,81000.0
2015-04-09 12:30:00,50.63,50.66,50.62,50.63,47400.0,27.7201,27.7365,27.7146,27.7201,47400.0
2015-04-09 12:40:00,50.63,50.65,50.55,50.6,45900.0,27.7201,27.731,27.6763,27.7037,45900.0
2015-04-09 12:50:00,50.6,50.68,50.59,50.68,46100.0,27.7037,27.7475,27.6982,27.7475,46100.0
2015-04-09 13:00:00,50.68,50.72,50.66,50.7,44600.0,27.7475,27.7694,27.7365,27.7584,44600.0
2015-04-09 13:10:00,50.69,50.75,50.67,50.71,54300.0,27.7529,27.7858,27.742,27.7639,54300.0
2015-04-09 13:20:00,50.72,50.73,50.67,50.67,35700.0,27.7694,27.7748,27.742,27.742,35700.0
2015-04-09 13:30:00,50.68,50.68,50.55,50.55,45600.0,27.7475,27.7475,27.6763,27.6763,45600.0
2015-04-09 13:40:00,50.55,50.64,50.55,50.64,36400.0,27.6763,27.7256,27.6763,27.7256,36400.0
2015-04-09 13:50:00,50.64,50.66,50.58,50.58,38800.0,27.7256,27.7365,27.6927,27.6927,38800.0
2015-04-09 14:00:00,50.59,50.67,50.58,50.65,49100.0,27.6982,27.742,27.6927,27.731,49100.0
2015-04-09 14:10:00,50.65,50.72,50.63,50.7,54400.0,27.731,27.7694,27.7201,27.7584,54400.0
2015-04-09 14:20:00,50.69,50.73,50.64,50.7,45900.0,27.7529,27.7748,27.7256,27.7584,45900.0
2015-04-09 14:30:00,50.69,50.76,50.64,50.75,66200.0,27.7529,27.7913,27.7256,27.7858,66200.0
2015-04-09 14:40:00,50.75,50.75,50.67,50.69,88000.0,27.7858,27.7858,27.742,27.7529,88000.0
2015-04-09 14:50:00,50.69,50.74,50.68,50.73,51600.0,27.7529,27.7803,27.7475,27.7748,51600.0
2015-04-09 15:00:00,50.73,50.77,50.68,50.69,83900.0,27.7748,27.7967,27.7475,27.7529,83900.0
2015-04-09 15:10:00,50.7,50.79,50.69,50.79,163400.0,27.7584,27.8077,27.7529,27.8077,163400.0
2015-04-09 15:20:00,50.79,50.87,50.77,50.85,91700.0,27.8077,27.8515,27.7967,27.8405,91700.0
2015-04-09 15:30:00,50.86,50.87,50.74,50.77,206600.0,27.846,27.8515,27.7803,27.7967,206600.0
2015-04-09 15:40:00,50.77,50.81,50.74,50.78,160900.0,27.7967,27.8186,27.7803,27.8022,160900.0
2015-04-09 15:50:00,50.79,50.8,50.72,50.72,388900.0,27.8077,27.8132,27.7694,27.7694,388900.0
2015-04-10 09:30:00,50.8,50.92,50.77,50.9,105500.0,27.8132,27.8789,27.7967,27.8679,105500.0
2015-04-10 09:40:00,50.9,50.9,50.73,50.78,89200.0,27.8679,27.8679,27.7748,27.8022,89200.0
2015-04-10 09:50:00,50.78,50.79,50.69,50.71,76500.0,27.8022,27.8077,27.7529,27.7639,76500.0
2015-04-10 10:00:00,50.71,50.82,50.64,50.82,77100.0,27.7639,27.8241,27.7256,27.8241,77100.0
2015-04-10 10:10:00,50.83,50.85,50.7,50.72,72800.0,27.8296,27.8405,27.7584,27.7694,72800.0
2015-04-10 10:20:00,50.73,50.77,50.63,50.68,177100.0,27.7748,27.7967,27.7201,27.7475,177100.0
2015-04-10 10:30:00,50.68,50.71,50.62,50.63,105200.0,27.7475,27.7639,27.7146,27.7201,105200.0
2015-04-10 10:40:00,50.63,50.76,50.6,50.75,103900.0,27.7201,27.7913,27.7037,27.7858,103900.0
2015-04-10 10:50:00,50.75,50.76,50.68,50.68,52600.0,27.7858,27.7913,27.7475,27.7475,52600.0
2015-04-10 11:00:00,50.69,50.8,50.69,50.79,48200.0,27.7529,27.8132,27.7529,27.8077,48200.0
2015-04-10 11:10:00,50.79,50.81,50.77,50.8,86200.0,27.8077,27.8186,27.7967,27.8132,86200.0
2015-04-10 11:20:00,50.79,50.81,50.75,50.77,67700.0,27.8077,27.8186,27.7858,27.7967,67700.0
2015-04-10 11:30:00,50.78,50.81,50.72,50.8,54400.0,27.8022,27.8186,27.7694,27.8132,54400.0
2015-04-10 11:40:00,50.8,50.81,50.75,50.75,38400.0,27.8132,27.8186,27.7858,27.7858,38400.0
2015-04-10 11:50:00,50.76,50.77,50.68,50.73,45700.0,27.7913,27.7967,27.7475,27.7748,45700.0
2015-04-10 12:00:00,50.73,50.78,50.72,50.78,35300.0,27.7748,27.8022,27.7694,27.8022,35300.0
2015-04-10 12:10:00,50.78,50.79,50.73,50.73,55100.0,27.8022,27.8077,27.7748,27.7748,55100.0
2015-04-10 12:20:00,50.73,50.76,50.71,50.74,46100.0,27.7748,27.7913,27.7639,27.7803,46100.0
2015-04-10 12:30:00,50.74,50.75,50.65,50.69,74600.0,27.7803,27.7858,27.731,27.7529,74600.0
2015-04-10 12:40:00,50.69,50.7,50.66,50.66,33000.0,27.7529,27.7584,27.7365,27.7365,33000.0
2015-04-10 12:50:00,50.67,50.67,50.6,50.6,38200.0,27.742,27.742,27.7037,27.7037,38200.0
2015-04-10 13:00:00,50.6,50.72,50.6,50.7,39300.0,27.7037,27.7694,27.7037,27.7584,39300.0
2015-04-10 13:10:00,50.7,50.73,50.69,50.71,41300.0,27.7584,27.7748,27.7529,27.7639,41300.0
2015-04-10 13:20:00,50.72,50.75,50.68,50.7,48900.0,27.7694,27.7858,27.7475,27.7584,48900.0
2015-04-10 13:30:00,50.7,50.76,50.65,50.73,53000.0,27.7584,27.7913,27.731,27.7748,53000.0
2015-04-10 13:40:00,50.74,50.75,50.72,50.74,26200.0,27.7803,27.7858,27.7694,27.7803,26200.0
2015-04-10 13:50:00,50.73,50.75,50.7,50.72,47100.0,27.7748,27.7858,27.7584,27.7694,47100.0
2015-04-10 14:00:00,50.72,50.74,50.71,50.72,48900.0,27.7694,27.7803,27.7639,27.7694,48900.0
2015-04-10 14:10:00,50.73,50.79,50.73,50.75,81800.0,27.7748,27.8077,27.7748,27.7858,81800.0
2015-04-10 14:20:00,50.75,50.78,50.69,50.76,38500.0,27.7858,27.8022,27.7529,27.7913,38500.0
2015-04-10 14:30:00,50.77,50.79,50.73,50.79,48100.0,27.7967,27.8077,27.7748,27.8077,48100.0
2015-04-10 14:40:00,50.78,50.79,50.72,50.75,56200.0,27.8022,27.8077,27.7694,27.7858,56200.0
2015-04-10 14:50:00,50.75,50.79,50.74,50.77,60000.0,27.7858,27.8077,27.7803,27.7967,60000.0
2015-04-10 15:00:00,50.77,50.8,50.75,50.8,54500.0,27.7967,27.8132,27.7858,27.8132,54500.0
2015-04-10 15:10:00,50.8,50.82,50.77,50.78,67000.0,27.8132,27.8241,27.7967,27.8022,67000.0
2015-04-10 15:20:00,50.78,50.8,50.76,50.79,58000.0,27.8022,27.8132,27.7913,27.8077,58000.0
2015-04-10 15:30:00,50.78,50.84,50.76,50.81,80000.0,27.8022,27.8351,27.7913,27.8186,80000.0
2015-04-10 15:40:00,50.81,50.86,50.81,50.85,109400.0,27.8186,27.846,27.8186,27.8405,109400.0
2015-04-10 15:50:00,50.85,50.89,50.83,50.87,171900.0,27.8405,27.8624,27.8296,27.8515,171900.0
2015-04-13 09:30:00,51.11,51.25,51.0,51.09,96400.0,27.9829,28.0595,27.9227,27.9719,96400.0
2015-04-13 09:40:00,51.06,51.11,50.98,51.1,44100.0,27.9555,27.9829,27.9117,27.9774,44100.0
2015-04-13 09:50:00,51.11,51.19,51.1,51.11,128400.0,27.9829,28.0267,27.9774,27.9829,128400.0
2015-04-13 10:00:00,51.11,51.14,51.02,51.1,35600.0,27.9829,27.9993,27.9336,27.9774,35600.0
2015-04-13 10:10:00,51.11,51.11,50.96,51.0,44500.0,27.9829,27.9829,27.9008,27.9227,44500.0
2015-04-13 10:20:00,51.0,51.0,50.9,50.93,26200.0,27.9227,27.9227,27.8679,27.8843,26200.0
2015-04-13 10:30:00,50.94,50.95,50.89,50.9,24900.0,27.8898,27.8953,27.8624,27.8679,24900.0
2015-04-13 10:40:00,50.89,50.9,50.77,50.78,45900.0,27.8624,27.8679,27.7967,27.8022,45900.0
2015-04-13 10:50:00,50.79,50.8,50.7,50.73,51000.0,27.8077,27.8132,27.7584,27.7748,51000.0
2015-04-13 11:00:00,50.73,50.8,50.72,50.79,38700.0,27.7748,27.8132,27.7694,27.8077,38700.0
2015-04-13 11:10:00,50.79,50.91,50.77,50.88,25900.0,27.8077,27.8734,27.7967,27.857,25900.0
2015-04-13 11:20:00,50.88,50.91,50.82,50.86,17100.0,27.857,27.8734,27.8241,27.846,17100.0
2015-04-13 11:30:00,50.89,50.89,50.71,50.72,55600.0,27.8624,27.8624,27.7639,27.7694,55600.0
2015-04-13 11:40:00,50.71,50.73,50.66,50.66,16000.0,27.7639,27.7748,27.7365,27.7365,16000.0
2015-04-13 11:50:00,50.66,50.68,50.6,50.66,17600.0,27.7365,27.7475,27.7037,27.7365,17600.0
2015-04-13 12:00:00,50.67,50.79,50.66,50.75,25100.0,27.742,27.8077,27.7365,27.7858,25100.0
2015-04-13 12:10:00,50.75,50.75,50.63,50.67,36800.0,27.7858,27.7858,27.7201,27.742,36800.0
2015-04-13 12:20:00,50.68,50.68,50.63,50.64,20500.0,27.7475,27.7475,27.7201,27.7256,20500.0
2015-04-13 12:30:00,50.64,50.64,50.5,50.56,77900.0,27.7256,27.7256,27.6489,27.6818,77900.0
2015-04-13 12:40:00,50.55,50.65,50.54,50.61,30600.0,27.6763,27.731,27.6708,27.7091,30600.0
2015-04-13 12:50:00,50.62,50.62,50.57,50.58,31900.0,27.7146,27.7146,27.6872,27.6927,31900.0
2015-04-13 13:00:00,50.58,50.59,50.42,50.44,55500.0,27.6927,27.6982,27.6051,27.6161,55500.0
2015-04-13 13:10:00,50.44,50.5,50.42,50.48,30900.0,27.6161,27.6489,27.6051,27.638,30900.0
2015-04-13 13:20:00,50.48,50.53,50.44,50.46,30200.0,27.638,27.6653,27.6161,27.627,30200.0
2015-04-13 13:30:00,50.46,50.56,50.45,50.54,41600.0,27.627,27.6818,27.6215,27.6708,41600.0
2015-04-13 13:40:00,50.54,50.55,50.47,50.48,24900.0,27.6708,27.6763,27.6325,27.638,24900.0
2015-04-13 13:50:00,50.48,50.56,50.48,50.55,25200.0,27.638,27.6818,27.638,27.6763,25200.0
2015-04-13 14:00:00,50.54,50.56,50.46,50.49,46400.0,27.6708,27.6818,27.627,27.6434,46400.0
2015-04-13 14:10:00,50.49,50.54,50.43,50.53,53500.0,27.6434,27.6708,27.6106,27.6653,53500.0
2015-04-13 14:20:00,50.52,50.55,50.48,50.51,40800.0,27.6599,27.6763,27.638,27.6544,40800.0
2015-04-13 14:30:00,50.52,50.56,50.5,50.53,48700.0,27.6599,27.6818,27.6489,27.6653,48700.0
2015-04-13 14:40:00,50.53,50.54,50.45,50.47,48700.0,27.6653,27.6708,27.6215,27.6325,48700.0
2015-04-13 14:50:00,50.47,50.47,50.42,50.44,37600.0,27.6325,27.6325,27.6051,27.6161,37600.0
2015-04-13 15:00:00,50.44,50.49,50.41,50.48,50200.0,27.6161,27.6434,27.5996,27.638,50200.0
2015-04-13 15:10:00,50.49,50.49,50.38,50.39,55800.0,27.6434,27.6434,27.5832,27.5887,55800.0
2015-04-13 15:20:00,50.4,50.4,50.34,50.35,63700.0,27.5942,27.5942,27.5613,27.5668,63700.0
2015-04-13 15:30:00,50.35,50.36,50.31,50.34,113700.0,27.5668,27.5723,27.5449,27.5613,113700.0
2015-04-13 15:40:00,50.34,50.37,50.29,50.31,160900.0,27.5613,27.5777,27.5339,27.5449,160900.0
2015-04-13 15:50:00,50.32,50.36,50.3,50.32,226400.0,27.5504,27.5723,27.5394,27.5504,226400.0
2015-04-14 09:30:00,50.55,50.75,50.4,50.57,73400.0,27.6763,27.7858,27.5942,27.6872,73400.0
2015-04-14 09:40:00,50.59,50.79,50.5,50.74,55100.0,27.6982,27.8077,27.6489,27.7803,55100.0
2015-04-14 09:50:00,50.75,50.83,50.72,50.79,45900.0,27.7858,27.8296,27.7694,27.8077,45900.0
2015-04-14 10:00:00,50.8,50.82,50.72,50.75,107900.0,27.8132,27.8241,27.7694,27.7858,107900.0
2015-04-14 10:10:00,50.75,50.88,50.73,50.84,55200.0,27.7858,27.857,27.7748,27.8351,55200.0
2015-04-14 10:20:00,50.85,50.89,50.82,50.89,45500.0,27.8405,27.8624,27.8241,27.8624,45500.0
2015-04-14 10:30:00,50.88,50.93,50.85,50.9,573800.0,27.857,27.8843,27.8405,27.8679,573800.0
2015-04-14 10:40:00,50.9,50.91,50.83,50.86,76700.0,27.8679,27.8734,27.8296,27.846,76700.0
2015-04-14 10:50:00,50.85,50.88,50.74,50.75,65800.0,27.8405,27.857,27.7803,27.7858,65800.0
2015-04-14 11:00:00,50.74,50.84,50.7,50.82,52300.0,27.7803,27.8351,27.7584,27.8241,52300.0
2015-04-14 11:10:00,50.83,50.88,50.73,50.75,69000.0,27.8296,27.857,27.7748,27.7858,69000.0
2015-04-14 11:20:00,50.75,50.75,50.6,50.61,85100.0,27.7858,27.7858,27.7037,27.7091,85100.0
2015-04-14 11:30:00,50.61,50.68,50.58,50.61,79600.0,27.7091,27.7475,27.6927,27.7091,79600.0
2015-04-14 11:40:00,50.61,50.63,50.57,50.58,64100.0,27.7091,27.7201,27.6872,27.6927,64100.0
2015-04-14 11:50:00,50.58,50.6,50.54,50.55,72400.0,27.6927,27.7037,27.6708,27.6763,72400.0
2015-04-14 12:00:00,50.56,50.61,50.55,50.59,57900.0,27.6818,27.7091,27.6763,27.6982,57900.0
2015-04-14 12:10:00,50.6,50.61,50.55,50.57,63000.0,27.7037,27.7091,27.6763,27.6872,63000.0
2015-04-14 12:20:00,50.57,50.6,50.55,50.58,62400.0,27.6872,27.7037,27.6763,27.6927,62400.0
2015-04-14 12:30:00,50.58,50.76,50.57,50.72,117700.0,27.6927,27.7913,27.6872,27.7694,117700.0
2015-04-14 12:40:00,50.73,50.75,50.69,50.7,71000.0,27.7748,27.7858,27.7529,27.7584,71000.0
2015-04-14 12:50:00,50.7,50.76,50.69,50.74,149700.0,27.7584,27.7913,27.7529,27.7803,149700.0
2015-04-14 13:00:00,50.74,50.76,50.68,50.71,124000.0,27.7803,27.7913,27.7475,27.7639,124000.0
2015-04-14 13:10:00,50.7,50.73,50.61,50.67,181900.0,27.7584,27.7748,27.7091,27.742,181900.0
2015-04-14 13:20:00,50.67,50.71,50.66,50.7,42400.0,27.742,27.7639,27.7365,27.7584,42400.0
2015-04-14 13:30:00,50.7,50.73,50.68,50.72,50100.0,27.7584,27.7748,27.7475,27.7694,50100.0
2015-04-14 13:40:00,50.72,50.76,50.71,50.72,53200.0,27.7694,27.7913,27.7639,27.7694,53200.0
2015-04-14 13:50:00,50.73,50.77,50.71,50.76,53800.0,27.7748,27.7967,27.7639,27.7913,53800.0
2015-04-14 14:00:00,50.76,50.77,50.71,50.72,74600.0,27.7913,27.7967,27.7639,27.7694,74600.0
2015-04-14 14:10:00,50.72,50.72,50.65,50.67,61200.0,27.7694,27.7694,27.731,27.742,61200.0
2015-04-14 14:20:00,50.67,50.71,50.66,50.71,108000.0,27.742,27.7639,27.7365,27.7639,108000.0
2015-04-14 14:30:00,50.71,50.72,50.65,50.66,91600.0,27.7639,27.7694,27.731,27.7365,91600.0
2015-04-14 14:40:00,50.65,50.68,50.64,50.66,62800.0,27.731,27.7475,27.7256,27.7365,62800.0
2015-04-14 14:50:00,50.65,50.68,50.64,50.66,68700.0,27.731,27.7475,27.7256,27.7365,68700.0
2015-04-14 15:00:00,50.66,50.74,50.65,50.67,141900.0,27.7365,27.7803,27.731,27.742,141900.0
2015-04-14 15:10:00,50.67,50.74,50.67,50.73,113600.0,27.742,27.7803,27.742,27.7748,113600.0
2015-04-14 15:20:00,50.74,50.75,50.69,50.73,181200.0,27.7803,27.7858,27.7529,27.7748,181200.0
2015-04-14 15:30:00,50.73,50.8,50.72,50.78,167000.0,27.7748,27.8132,27.7694,27.8022,167000.0
2015-04-14 15:40:00,50.79,50.84,50.76,50.78,194700.0,27.8077,27.8351,27.7913,27.8022,194700.0
2015-04-14 15:50:00,50.77,50.81,50.75,50.81,209800.0,27.7967,27.8186,27.7858,27.8186,209800.0
2015-04-15 09:30:00,51.23,51.3,51.05,51.28,105500.0,28.0486,28.0869,27.95,28.076,105500.0
2015-04-15 09:40:00,51.28,51.47,51.25,51.47,70200.0,28.076,28.18,28.0595,28.18,70200.0
2015-04-15 09:50:00,51.46,51.49,51.41,51.48,58500.0,28.1745,28.1909,28.1471,28.1855,58500.0
2015-04-15 10:00:00,51.47,51.48,51.36,51.37,60200.0,28.18,28.1855,28.1198,28.1252,60200.0
2015-04-15 10:10:00,51.37,51.49,51.34,51.45,67300.0,28.1252,28.1909,28.1088,28.169,67300.0
2015-04-15 10:20:00,51.45,51.46,51.3,51.3,81100.0,28.169,28.1745,28.0869,28.0869,81100.0
2015-04-15 10:30:00,51.3,51.56,51.29,51.49,329100.0,28.0869,28.2293,28.0814,28.1909,329100.0
2015-04-15 10:40:00,51.5,51.72,51.49,51.64,95500.0,28.1964,28.3169,28.1909,28.2731,95500.0
2015-04-15 10:50:00,51.63,51.72,51.57,51.67,73800.0,28.2676,28.3169,28.2347,28.2895,73800.0
2015-04-15 11:00:00,51.68,51.69,51.57,51.65,70700.0,28.295,28.3004,28.2347,28.2785,70700.0
2015-04-15 11:10:00,51.65,51.67,51.62,51.66,102700.0,28.2785,28.2895,28.2621,28.284,102700.0
2015-04-15 11:20:00,51.66,51.67,51.63,51.65,126700.0,28.284,28.2895,28.2676,28.2785,126700.0
2015-04-15 11:30:00,51.65,51.67,51.61,51.66,78800.0,28.2785,28.2895,28.2566,28.284,78800.0
2015-04-15 11:40:00,51.67,51.79,51.65,51.77,159300.0,28.2895,28.3552,28.2785,28.3442,159300.0
2015-04-15 11:50:00,51.78,51.83,51.74,51.74,68800.0,28.3497,28.3771,28.3278,28.3278,68800.0
2015-04-15 12:00:00,51.73,51.74,51.64,51.68,50000.0,28.3223,28.3278,28.2731,28.295,50000.0
2015-04-15 12:10:00,51.68,51.74,51.67,51.69,60500.0,28.295,28.3278,28.2895,28.3004,60500.0
2015-04-15 12:20:00,51.7,51.71,51.66,51.66,42500.0,28.3059,28.3114,28.284,28.284,42500.0
2015-04-15 12:30:00,51.65,51.67,51.63,51.66,53400.0,28.2785,28.2895,28.2676,28.284,53400.0
2015-04-15 12:40:00,51.66,51.73,51.65,51.66,115400.0,28.284,28.3223,28.2785,28.284,115400.0
2015-04-15 12:50:00,51.66,51.72,51.65,51.7,95100.0,28.284,28.3169,28.2785,28.3059,95100.0
2015-04-15 13:00:00,51.69,51.73,51.65,51.73,79100.0,28.3004,28.3223,28.2785,28.3223,79100.0
2015-04-15 13:10:00,51.74,51.74,51.64,51.65,101900.0,28.3278,28.3278,28.2731,28.2785,101900.0
2015-04-15 13:20:00,51.65,51.77,51.62,51.76,107600.0,28.2785,28.3442,28.2621,28.3388,107600.0
2015-04-15 13:30:00,51.76,51.85,51.75,51.82,44200.0,28.3388,28.388,28.3333,28.3716,44200.0
2015-04-15 13:40:00,51.84,51.88,51.81,51.84,42900.0,28.3826,28.4045,28.3661,28.3826,42900.0
2015-04-15 13:50:00,51.84,51.84,51.74,51.78,87800.0,28.3826,28.3826,28.3278,28.3497,87800.0
2015-04-15 14:00:00,51.77,51.86,51.77,51.85,83600.0,28.3442,28.3935,28.3442,28.388,83600.0
2015-04-15 14:10:00,51.84,51.91,51.83,51.91,71900.0,28.3826,28.4209,28.3771,28.4209,71900.0
2015-04-15 14:20:00,51.92,51.95,51.9,51.93,129100.0,28.4264,28.4428,28.4154,28.4318,129100.0
2015-04-15 14:30:00,51.93,51.95,51.82,51.88,102900.0,28.4318,28.4428,28.3716,28.4045,102900.0
2015-04-15 14:40:00,51.89,51.91,51.82,51.88,70400.0,28.4099,28.4209,28.3716,28.4045,70400.0
2015-04-15 14:50:00,51.87,51.93,51.84,51.93,128600.0,28.399,28.4318,28.3826,28.4318,128600.0
2015-04-15 15:00:00,51.92,52.01,51.85,52.0,213900.0,28.4264,28.4756,28.388,28.4702,213900.0
2015-04-15 15:10:00,52.0,52.01,51.9,51.91,105800.0,28.4702,28.4756,28.4154,28.4209,105800.0
2015-04-15 15:20:00,51.91,52.01,51.9,51.98,75900.0,28.4209,28.4756,28.4154,28.4592,75900.0
2015-04-15 15:30:00,51.98,52.02,51.89,51.89,109200.0,28.4592,28.4811,28.4099,28.4099,109200.0
2015-04-15 15:40:00,51.89,51.92,51.81,51.81,168200.0,28.4099,28.4264,28.3661,28.3661,168200.0
2015-04-15 15:50:00,51.81,51.84,51.74,51.8,486000.0,28.3661,28.3826,28.3278,28.3607,486000.0
2015-04-16 09:30:00,51.74,51.77,51.53,51.54,126700.0,28.3278,28.3442,28.2128,28.2183,126700.0
2015-04-16 09:40:00,51.54,51.76,51.51,51.63,89100.0,28.2183,28.3388,28.2019,28.2676,89100.0
2015-04-16 09:50:00,51.63,51.71,51.62,51.67,49500.0,28.2676,28.3114,28.2621,28.2895,49500.0
2015-04-16 10:00:00,51.67,51.68,51.52,51.53,72000.0,28.2895,28.295,28.2074,28.2128,72000.0
2015-04-16 10:10:00,51.54,51.62,51.48,51.5,75800.0,28.2183,28.2621,28.1855,28.1964,75800.0
2015-04-16 10:20:00,51.5,51.51,51.35,51.4,102900.0,28.1964,28.2019,28.1143,28.1417,102900.0
2015-04-16 10:30:00,51.39,51.57,51.36,51.5,64600.0,28.1362,28.2347,28.1198,28.1964,64600.0
2015-04-16 10:40:00,51.51,51.54,51.43,51.53,74000.0,28.2019,28.2183,28.1581,28.2128,74000.0
2015-04-16 10:50:00,51.54,51.59,51.46,51.52,65600.0,28.2183,28.2457,28.1745,28.2074,65600.0
2015-04-16 11:00:00,51.52,51.53,51.43,51.44,94300.0,28.2074,28.2128,28.1581,28.1636,94300.0
2015-04-16 11:10:00,51.44,51.52,51.41,51.48,103800.0,28.1636,28.2074,28.1471,28.1855,103800.0
2015-04-16 11:20:00,51.48,51.5,51.46,51.5,89000.0,28.1855,28.1964,28.1745,28.1964,89000.0
2015-04-16 11:30:00,51.5,51.51,51.46,51.5,92500.0,28.1964,28.2019,28.1745,28.1964,92500.0
2015-04-16 11:40:00,51.49,51.5,51.42,51.44,86700.0,28.1909,28.1964,28.1526,28.1636,86700.0
2015-04-16 11:50:00,51.45,51.55,51.44,51.54,58600.0,28.169,28.2238,28.1636,28.2183,58600.0
2015-04-16 12:00:00,51.53,51.71,51.52,51.64,86100.0,28.2128,28.3114,28.2074,28.2731,86100.0
2015-04-16 12:10:00,51.65,51.88,51.65,51.84,61500.0,28.2785,28.4045,28.2785,28.3826,61500.0
2015-04-16 12:20:00,51.84,51.86,51.73,51.85,44000.0,28.3826,28.3935,28.3223,28.388,44000.0
2015-04-16 12:30:00,51.85,51.89,51.75,51.85,81300.0,28.388,28.4099,28.3333,28.388,81300.0
2015-04-16 12:40:00,51.85,51.94,51.85,51.92,52800.0,28.388,28.4373,28.388,28.4264,52800.0
2015-04-16 12:50:00,51.91,52.07,51.89,52.07,109000.0,28.4209,28.5085,28.4099,28.5085,109000.0
2015-04-16 13:00:00,52.06,52.12,51.99,52.09,57400.0,28.503,28.5359,28.4647,28.5194,57400.0
2015-04-16 13:10:00,52.1,52.23,52.09,52.23,51400.0,28.5249,28.5961,28.5194,28.5961,51400.0
2015-04-16 13:20:00,52.23,52.3,52.21,52.29,83000.0,28.5961,28.6344,28.5851,28.6289,83000.0
2015-04-16 13:30:00,52.28,52.36,52.24,52.27,61900.0,28.6235,28.6673,28.6016,28.618,61900.0
2015-04-16 13:40:00,52.27,52.4,52.25,52.39,49700.0,28.618,28.6892,28.607,28.6837,49700.0
2015-04-16 13:50:00,52.39,52.44,52.31,52.31,66400.0,28.6837,28.7111,28.6399,28.6399,66400.0
2015-04-16 14:00:00,52.31,52.31,52.18,52.2,78700.0,28.6399,28.6399,28.5687,28.5797,78700.0
2015-04-16 14:10:00,52.2,52.21,52.06,52.08,83900.0,28.5797,28.5851,28.503,28.514,83900.0
2015-04-16 14:20:00,52.08,52.11,52.03,52.07,98400.0,28.514,28.5304,28.4866,28.5085,98400.0
2015-04-16 14:30:00,52.07,52.11,52.01,52.07,111800.0,28.5085,28.5304,28.4756,28.5085,111800.0
2015-04-16 14:40:00,52.07,52.14,52.06,52.1,58200.0,28.5085,28.5468,28.503,28.5249,58200.0
2015-04-16 14:50:00,52.11,52.12,52.03,52.09,84000.0,28.5304,28.5359,28.4866,28.5194,84000.0
2015-04-16 15:00:00,52.09,52.12,52.06,52.08,106300.0,28.5194,28.5359,28.503,28.514,106300.0
2015-04-16 15:10:00,52.08,52.11,52.03,52.08,78300.0,28.514,28.5304,28.4866,28.514,78300.0
2015-04-16 15:20:00,52.07,52.08,52.01,52.03,102200.0,28.5085,28.514,28.4756,28.4866,102200.0
2015-04-16 15:30:00,52.03,52.12,52.01,52.11,101200.0,28.4866,28.5359,28.4756,28.5304,101200.0
2015-04-16 15:40:00,52.1,52.11,52.02,52.02,136000.0,28.5249,28.5304,28.4811,28.4811,136000.0
2015-04-16 15:50:00,52.01,52.1,52.0,52.07,285600.0,28.4756,28.5249,28.4702,28.5085,285600.0
2015-04-17 09:30:00,51.66,51.69,51.53,51.67,238600.0,28.284,28.3004,28.2128,28.2895,238600.0
2015-04-17 09:40:00,51.67,51.7,51.48,51.5,129200.0,28.2895,28.3059,28.1855,28.1964,129200.0
2015-04-17 09:50:00,51.5,51.61,51.42,51.55,104200.0,28.1964,28.2566,28.1526,28.2238,104200.0
2015-04-17 10:00:00,51.55,51.62,51.43,51.48,65300.0,28.2238,28.2621,28.1581,28.1855,65300.0
2015-04-17 10:10:00,51.49,51.49,51.33,51.41,104800.0,28.1909,28.1909,28.1033,28.1471,104800.0
2015-04-17 10:20:00,51.41,51.63,51.41,51.59,73500.0,28.1471,28.2676,28.1471,28.2457,73500.0
2015-04-17 10:30:00,51.58,51.74,51.58,51.66,60700.0,28.2402,28.3278,28.2402,28.284,60700.0
2015-04-17 10:40:00,51.66,51.79,51.64,51.78,75900.0,28.284,28.3552,28.2731,28.3497,75900.0
2015-04-17 10:50:00,51.77,51.82,51.66,51.66,87400.0,28.3442,28.3716,28.284,28.284,87400.0
2015-04-17 11:00:00,51.66,51.66,51.49,51.55,101400.0,28.284,28.284,28.1909,28.2238,101400.0
2015-04-17 11:10:00,51.55,51.66,51.54,51.61,77600.0,28.2238,28.284,28.2183,28.2566,77600.0
2015-04-17 11:20:00,51.61,51.75,51.61,51.72,130700.0,28.2566,28.3333,28.2566,28.3169,130700.0
2015-04-17 11:30:00,51.72,51.81,51.62,51.62,49500.0,28.3169,28.3661,28.2621,28.2621,49500.0
2015-04-17 11:40:00,51.62,51.63,51.55,51.62,33800.0,28.2621,28.2676,28.2238,28.2621,33800.0
2015-04-17 11:50:00,51.61,51.64,51.57,51.58,115600.0,28.2566,28.2731,28.2347,28.2402,115600.0
2015-04-17 12:00:00,51.58,51.59,51.41,51.48,61100.0,28.2402,28.2457,28.1471,28.1855,61100.0
2015-04-17 12:10:00,51.48,51.55,51.4,51.5,52500.0,28.1855,28.2238,28.1417,28.1964,52500.0
2015-04-17 12:20:00,51.49,51.55,51.46,51.47,54600.0,28.1909,28.2238,28.1745,28.18,54600.0
2015-04-17 12:30:00,51.47,51.52,51.45,51.47,71800.0,28.18,28.2074,28.169,28.18,71800.0
2015-04-17 12:40:00,51.47,51.53,51.46,51.52,43500.0,28.18,28.2128,28.1745,28.2074,43500.0
2015-04-17 12:50:00,51.51,51.58,51.46,51.58,51800.0,28.2019,28.2402,28.1745,28.2402,51800.0
2015-04-17 13:00:00,51.58,51.64,51.56,51.6,55100.0,28.2402,28.2731,28.2293,28.2512,55100.0
2015-04-17 13:10:00,51.59,51.63,51.55,51.59,50700.0,28.2457,28.2676,28.2238,28.2457,50700.0
2015-04-17 13:20:00,51.59,51.63,51.51,51.54,64000.0,28.2457,28.2676,28.2019,28.2183,64000.0
2015-04-17 13:30:00,51.53,51.59,51.47,51.57,78200.0,28.2128,28.2457,28.18,28.2347,78200.0
2015-04-17 13:40:00,51.57,51.7,51.57,51.7,68400.0,28.2347,28.3059,28.2347,28.3059,68400.0
2015-04-17 13:50:00,51.7,51.7,51.48,51.54,59100.0,28.3059,28.3059,28.1855,28.2183,59100.0
2015-04-17 14:00:00,51.55,51.55,51.45,51.46,74700.0,28.2238,28.2238,28.169,28.1745,74700.0
2015-04-17 14:10:00,51.46,51.51,51.43,51.5,111600.0,28.1745,28.2019,28.1581,28.1964,111600.0
2015-04-17 14:20:00,51.5,51.59,51.49,51.57,66900.0,28.1964,28.2457,28.1909,28.2347,66900.0
2015-04-17 14:30:00,51.56,51.57,51.49,51.54,131500.0,28.2293,28.2347,28.1909,28.2183,131500.0
2015-04-17 14:40:00,51.54,51.58,51.5,51.51,124100.0,28.2183,28.2402,28.1964,28.2019,124100.0
2015-04-17 14:50:00,51.5,51.58,51.49,51.58,66900.0,28.1964,28.2402,28.1909,28.2402,66900.0
2015-04-17 15:00:00,51.57,51.63,51.49,51.53,118700.0,28.2347,28.2676,28.1909,28.2128,118700.0
2015-04-17 15:10:00,51.53,51.57,51.48,51.5,105100.0,28.2128,28.2347,28.1855,28.1964,105100.0
2015-04-17 15:20:00,51.5,51.62,51.46,51.61,86800.0,28.1964,28.2621,28.1745,28.2566,86800.0
2015-04-17 15:30:00,51.62,51.79,51.62,51.73,146000.0,28.2621,28.3552,28.2621,28.3223,146000.0
2015-04-17 15:40:00,51.73,51.78,51.71,51.73,127100.0,28.3223,28.3497,28.3114,28.3223,127100.0
2015-04-17 15:50:00,51.73,51.75,51.7,51.73,252900.0,28.3223,28.3333,28.3059,28.3223,252900.0
2015-04-20 09:30:00,51.9,52.17,51.9,52.13,114000.0,28.4154,28.5632,28.4154,28.5413,114000.0
2015-04-20 09:40:00,52.14,52.27,52.09,52.25,86500.0,28.5468,28.618,28.5194,28.607,86500.0
2015-04-20 09:50:00,52.24,52.42,52.24,52.42,33100.0,28.6016,28.7001,28.6016,28.7001,33100.0
2015-04-20 10:00:00,52.43,52.58,52.41,52.55,66800.0,28.7056,28.7877,28.6946,28.7713,66800.0
2015-04-20 10:10:00,52.54,52.56,52.47,52.52,74400.0,28.7658,28.7768,28.7275,28.7549,74400.0
2015-04-20 10:20:00,52.5,52.57,52.47,52.48,47400.0,28.7439,28.7822,28.7275,28.733,47400.0
2015-04-20 10:30:00,52.49,52.5,52.4,52.46,80500.0,28.7384,28.7439,28.6892,28.722,80500.0
2015-04-20 10:40:00,52.47,52.55,52.4,52.43,86900.0,28.7275,28.7713,28.6892,28.7056,86900.0
2015-04-20 10:50:00,52.43,52.45,52.31,52.42,85300.0,28.7056,28.7165,28.6399,28.7001,85300.0
2015-04-20 11:00:00,52.44,52.46,52.39,52.4,47800.0,28.7111,28.722,28.6837,28.6892,47800.0
2015-04-20 11:10:00,52.41,52.41,52.29,52.32,42200.0,28.6946,28.6946,28.6289,28.6454,42200.0
2015-04-20 11:20:00,52.32,52.34,52.28,52.29,50100.0,28.6454,28.6563,28.6235,28.6289,50100.0
2015-04-20 11:30:00,52.29,52.38,52.28,52.32,49900.0,28.6289,28.6782,28.6235,28.6454,49900.0
2015-04-20 11:40:00,52.32,52.34,52.19,52.2,48000.0,28.6454,28.6563,28.5742,28.5797,48000.0
2015-04-20 11:50:00,52.2,52.27,52.16,52.2,48300.0,28.5797,28.618,28.5578,28.5797,48300.0
2015-04-20 12:00:00,52.21,52.26,52.18,52.25,54800.0,28.5851,28.6125,28.5687,28.607,54800.0
2015-04-20 12:10:00,52.24,52.28,52.24,52.25,35400.0,28.6016,28.6235,28.6016,28.607,35400.0
2015-04-20 12:20:00,52.25,52.3,52.21,52.28,37800.0,28.607,28.6344,28.5851,28.6235,37800.0
2015-04-20 12:30:00,52.28,52.29,52.23,52.26,28700.0,28.6235,28.6289,28.5961,28.6125,28700.0
2015-04-20 12:40:00,52.26,52.32,52.25,52.29,26800.0,28.6125,28.6454,28.607,28.6289,26800.0
2015-04-20 12:50:00,52.28,52.33,52.28,52.3,62200.0,28.6235,28.6508,28.6235,28.6344,62200.0
2015-04-20 13:00:00,52.3,52.37,52.3,52.34,47000.0,28.6344,28.6727,28.6344,28.6563,47000.0
2015-04-20 13:10:00,52.34,52.38,52.29,52.29,49300.0,28.6563,28.6782,28.6289,28.6289,49300.0
2015-04-20 13:20:00,52.3,52.37,52.27,52.35,44700.0,28.6344,28.6727,28.618,28.6618,44700.0
2015-04-20 13:30:00,52.36,52.39,52.31,52.34,90900.0,28.6673,28.6837,28.6399,28.6563,90900.0
2015-04-20 13:40:00,52.35,52.35,52.27,52.28,37700.0,28.6618,28.6618,28.618,28.6235,37700.0
2015-04-20 13:50:00,52.28,52.34,52.21,52.21,39500.0,28.6235,28.6563,28.5851,28.5851,39500.0
2015-04-20 14:00:00,52.2,52.23,52.12,52.14,44100.0,28.5797,28.5961,28.5359,28.5468,44100.0
2015-04-20 14:10:00,52.14,52.19,52.11,52.18,44300.0,28.5468,28.5742,28.5304,28.5687,44300.0
2015-04-20 14:20:00,52.19,52.27,52.19,52.21,55500.0,28.5742,28.618,28.5742,28.5851,55500.0
2015-04-20 14:30:00,52.21,52.22,52.16,52.2,40600.0,28.5851,28.5906,28.5578,28.5797,40600.0
2015-04-20 14:40:00,52.19,52.21,52.14,52.19,69800.0,28.5742,28.5851,28.5468,28.5742,69800.0
2015-04-20 14:50:00,52.2,52.23,52.19,52.2,66300.0,28.5797,28.5961,28.5742,28.5797,66300.0
2015-04-20 15:00:00,52.21,52.24,52.2,52.23,49600.0,28.5851,28.6016,28.5797,28.5961,49600.0
2015-04-20 15:10:00,52.24,52.29,52.23,52.29,74200.0,28.6016,28.6289,28.5961,28.6289,74200.0
2015-04-20 15:20:00,52.29,52.29,52.22,52.26,83800.0,28.6289,28.6289,28.5906,28.6125,83800.0
2015-04-20 15:30:00,52.25,52.26,52.14,52.14,76800.0,28.607,28.6125,28.5468,28.5468,76800.0
2015-04-20 15:40:00,52.14,52.18,52.13,52.15,121900.0,28.5468,28.5687,28.5413,28.5523,121900.0
2015-04-20 15:50:00,52.16,52.23,52.14,52.2,258800.0,28.5578,28.5961,28.5468,28.5797,258800.0
2015-04-21 09:30:00,52.22,52.29,52.0,52.07,99700.0,28.5906,28.6289,28.4702,28.5085,99700.0
2015-04-21 09:40:00,52.05,52.3,52.03,52.13,86300.0,28.4975,28.6344,28.4866,28.5413,86300.0
2015-04-21 09:50:00,52.16,52.24,51.94,51.94,115000.0,28.5578,28.6016,28.4373,28.4373,115000.0
2015-04-21 10:00:00,51.95,52.02,51.89,52.02,162800.0,28.4428,28.4811,28.4099,28.4811,162800.0
2015-04-21 10:10:00,52.01,52.03,51.88,51.95,77800.0,28.4756,28.4866,28.4045,28.4428,77800.0
2015-04-21 10:20:00,51.94,51.98,51.89,51.94,27000.0,28.4373,28.4592,28.4099,28.4373,27000.0
2015-04-21 10:30:00,51.91,51.95,51.86,51.93,83900.0,28.4209,28.4428,28.3935,28.4318,83900.0
2015-04-21 10:40:00,51.93,51.95,51.76,51.8,54100.0,28.4318,28.4428,28.3388,28.3607,54100.0
2015-04-21 10:50:00,51.8,51.9,51.79,51.79,36900.0,28.3607,28.4154,28.3552,28.3552,36900.0
2015-04-21 11:00:00,51.79,51.92,51.77,51.9,34700.0,28.3552,28.4264,28.3442,28.4154,34700.0
2015-04-21 11:10:00,51.9,51.9,51.75,51.75,55900.0,28.4154,28.4154,28.3333,28.3333,55900.0
2015-04-21 11:20:00,51.75,51.91,51.7,51.91,81600.0,28.3333,28.4209,28.3059,28.4209,81600.0
2015-04-21 11:30:00,51.9,51.91,51.74,51.82,86000.0,28.4154,28.4209,28.3278,28.3716,86000.0
2015-04-21 11:40:00,51.81,51.81,51.66,51.68,52900.0,28.3661,28.3661,28.284,28.295,52900.0
2015-04-21 11:50:00,51.68,51.8,51.65,51.75,66300.0,28.295,28.3607,28.2785,28.3333,66300.0
2015-04-21 12:00:00,51.75,51.81,51.65,51.8,57800.0,28.3333,28.3661,28.2785,28.3607,57800.0
2015-04-21 12:10:00,51.8,51.84,51.73,51.8,51000.0,28.3607,28.3826,28.3223,28.3607,51000.0
2015-04-21 12:20:00,51.79,51.82,51.7,51.7,85400.0,28.3552,28.3716,28.3059,28.3059,85400.0
2015-04-21 12:30:00,51.71,51.72,51.63,51.65,124400.0,28.3114,28.3169,28.2676,28.2785,124400.0
2015-04-21 12:40:00,51.65,51.7,51.63,51.68,74500.0,28.2785,28.3059,28.2676,28.295,74500.0
2015-04-21 12:50:00,51.69,51.71,51.66,51.69,80000.0,28.3004,28.3114,28.284,28.3004,80000.0
2015-04-21 13:00:00,51.69,51.74,51.67,51.7,58800.0,28.3004,28.3278,28.2895,28.3059,58800.0
2015-04-21 13:10:00,51.7,51.7,51.65,51.68,69900.0,28.3059,28.3059,28.2785,28.295,69900.0
2015-04-21 13:20:00,51.69,51.7,51.67,51.68,47200.0,28.3004,28.3059,28.2895,28.295,47200.0
2015-04-21 13:30:00,51.68,51.75,51.66,51.67,101100.0,28.295,28.3333,28.284,28.2895,101100.0
2015-04-21 13:40:00,51.68,51.7,51.65,51.67,26200.0,28.295,28.3059,28.2785,28.2895,26200.0
2015-04-21 13:50:00,51.66,51.67,51.63,51.64,35600.0,28.284,28.2895,28.2676,28.2731,35600.0
2015-04-21 14:00:00,51.64,51.64,51.54,51.59,49500.0,28.2731,28.2731,28.2183,28.2457,49500.0
2015-04-21 14:10:00,51.59,51.65,51.57,51.6,68500.0,28.2457,28.2785,28.2347,28.2512,68500.0
2015-04-21 14:20:00,51.6,51.69,51.6,51.68,111600.0,28.2512,28.3004,28.2512,28.295,111600.0
2015-04-21 14:30:00,51.68,51.68,51.57,51.58,49000.0,28.295,28.295,28.2347,28.2402,49000.0
2015-04-21 14:40:00,51.58,51.61,51.53,51.61,76600.0,28.2402,28.2566,28.2128,28.2566,76600.0
2015-04-21 14:50:00,51.61,51.67,51.6,51.66,34600.0,28.2566,28.2895,28.2512,28.284,34600.0
2015-04-21 15:00:00,51.67,51.68,51.6,51.65,75200.0,28.2895,28.295,28.2512,28.2785,75200.0
2015-04-21 15:10:00,51.65,51.68,51.65,51.65,86100.0,28.2785,28.295,28.2785,28.2785,86100.0
2015-04-21 15:20:00,51.65,51.67,51.56,51.6,104000.0,28.2785,28.2895,28.2293,28.2512,104000.0
2015-04-21 15:30:00,51.6,51.64,51.55,51.6,107400.0,28.2512,28.2731,28.2238,28.2512,107400.0
2015-04-21 15:40:00,51.6,51.63,51.53,51.53,168800.0,28.2512,28.2676,28.2128,28.2128,168800.0
2015-04-21 15:50:00,51.53,51.56,51.51,51.56,331500.0,28.2128,28.2293,28.2019,28.2293,331500.0
2015-04-22 09:30:00,51.88,51.95,51.67,51.88,76600.0,28.4045,28.4428,28.2895,28.4045,76600.0
2015-04-22 09:40:00,51.9,52.05,51.89,51.99,49800.0,28.4154,28.4975,28.4099,28.4647,49800.0
2015-04-22 09:50:00,52.0,52.08,51.97,52.03,106200.0,28.4702,28.514,28.4537,28.4866,106200.0
2015-04-22 10:00:00,52.05,52.11,51.77,51.77,90500.0,28.4975,28.5304,28.3442,28.3442,90500.0
2015-04-22 10:10:00,51.77,51.8,51.71,51.72,33800.0,28.3442,28.3607,28.3114,28.3169,33800.0
2015-04-22 10:20:00,51.73,51.8,51.72,51.77,33500.0,28.3223,28.3607,28.3169,28.3442,33500.0
2015-04-22 10:30:00,51.78,52.06,51.78,51.94,55500.0,28.3497,28.503,28.3497,28.4373,55500.0
2015-04-22 10:40:00,51.95,52.15,51.94,52.08,42000.0,28.4428,28.5523,28.4373,28.514,42000.0
2015-04-22 10:50:00,52.09,52.22,52.07,52.21,44200.0,28.5194,28.5906,28.5085,28.5851,44200.0
2015-04-22 11:00:00,52.21,52.28,52.12,52.17,73800.0,28.5851,28.6235,28.5359,28.5632,73800.0
2015-04-22 11:10:00,52.18,52.23,52.16,52.18,24700.0,28.5687,28.5961,28.5578,28.5687,24700.0
2015-04-22 11:20:00,52.18,52.23,52.15,52.23,41400.0,28.5687,28.5961,28.5523,28.5961,41400.0
2015-04-22 11:30:00,52.24,52.25,52.17,52.24,35300.0,28.6016,28.607,28.5632,28.6016,35300.0
2015-04-22 11:40:00,52.23,52.25,52.19,52.25,22800.0,28.5961,28.607,28.5742,28.607,22800.0
2015-04-22 11:50:00,52.25,52.25,52.18,52.21,31400.0,28.607,28.607,28.5687,28.5851,31400.0
2015-04-22 12:00:00,52.21,52.23,52.17,52.17,21400.0,28.5851,28.5961,28.5632,28.5632,21400.0
2015-04-22 12:10:00,52.17,52.25,52.17,52.25,24200.0,28.5632,28.607,28.5632,28.607,24200.0
2015-04-22 12:20:00,52.24,52.29,52.21,52.23,111400.0,28.6016,28.6289,28.5851,28.5961,111400.0
2015-04-22 12:30:00,52.24,52.32,52.23,52.31,61500.0,28.6016,28.6454,28.5961,28.6399,61500.0
2015-04-22 12:40:00,52.31,52.54,52.3,52.35,180300.0,28.6399,28.7658,28.6344,28.6618,180300.0
2015-04-22 12:50:00,52.37,52.4,52.33,52.33,28700.0,28.6727,28.6892,28.6508,28.6508,28700.0
2015-04-22 13:00:00,52.33,52.33,52.23,52.26,59500.0,28.6508,28.6508,28.5961,28.6125,59500.0
2015-04-22 13:10:00,52.27,52.34,52.22,52.34,47300.0,28.618,28.6563,28.5906,28.6563,47300.0
2015-04-22 13:20:00,52.34,52.45,52.33,52.45,62100.0,28.6563,28.7165,28.6508,28.7165,62100.0
2015-04-22 13:30:00,52.45,52.46,52.38,52.42,53700.0,28.7165,28.722,28.6782,28.7001,53700.0
2015-04-22 13:40:00,52.41,52.57,52.39,52.55,68200.0,28.6946,28.7822,28.6837,28.7713,68200.0
2015-04-22 13:50:00,52.55,52.55,52.49,52.51,52500.0,28.7713,28.7713,28.7384,28.7494,52500.0
2015-04-22 14:00:00,52.51,52.54,52.46,52.54,39200.0,28.7494,28.7658,28.722,28.7658,39200.0
2015-04-22 14:10:00,52.54,52.54,52.44,52.47,58100.0,28.7658,28.7658,28.7111,28.7275,58100.0
2015-04-22 14:20:00,52.47,52.53,52.42,52.53,63100.0,28.7275,28.7603,28.7001,28.7603,63100.0
2015-04-22 14:30:00,52.53,52.62,52.5,52.58,72900.0,28.7603,28.8096,28.7439,28.7877,72900.0
2015-04-22 14:40:00,52.58,52.58,52.49,52.52,60800.0,28.7877,28.7877,28.7384,28.7549,60800.0
2015-04-22 14:50:00,52.51,52.57,52.5,52.57,133300.0,28.7494,28.7822,28.7439,28.7822,133300.0
2015-04-22 15:00:00,52.56,52.62,52.54,52.58,94400.0,28.7768,28.8096,28.7658,28.7877,94400.0
2015-04-22 15:10:00,52.59,52.6,52.48,52.48,136800.0,28.7932,28.7987,28.733,28.733,136800.0
2015-04-22 15:20:00,52.48,52.52,52.45,52.51,71200.0,28.733,28.7549,28.7165,28.7494,71200.0
2015-04-22 15:30:00,52.51,52.54,52.43,52.47,109700.0,28.7494,28.7658,28.7056,28.7275,109700.0
2015-04-22 15:40:00,52.47,52.58,52.46,52.58,145400.0,28.7275,28.7877,28.722,28.7877,145400.0
2015-04-22 15:50:00,52.58,52.6,52.54,52.55,317300.0,28.7877,28.7987,28.7658,28.7713,317300.0
2015-04-23 09:30:00,52.74,52.88,52.63,52.71,74000.0,28.8753,28.952,28.8151,28.8589,74000.0
2015-04-23 09:40:00,52.76,52.83,52.65,52.71,85900.0,28.8863,28.9246,28.826,28.8589,85900.0
2015-04-23 09:50:00,52.72,52.74,52.65,52.68,105400.0,28.8644,28.8753,28.826,28.8425,105400.0
2015-04-23 10:00:00,52.7,52.75,52.48,52.49,139600.0,28.8534,28.8808,28.733,28.7384,139600.0
2015-04-23 10:10:00,52.48,52.51,52.43,52.43,79500.0,28.733,28.7494,28.7056,28.7056,79500.0
2015-04-23 10:20:00,52.42,52.5,52.39,52.49,50300.0,28.7001,28.7439,28.6837,28.7384,50300.0
2015-04-23 10:30:00,52.49,52.52,52.44,52.46,64400.0,28.7384,28.7549,28.7111,28.722,64400.0
2015-04-23 10:40:00,52.46,52.52,52.43,52.43,59300.0,28.722,28.7549,28.7056,28.7056,59300.0
2015-04-23 10:50:00,52.44,52.51,52.44,52.47,43000.0,28.7111,28.7494,28.7111,28.7275,43000.0
2015-04-23 11:00:00,52.48,52.55,52.45,52.54,68400.0,28.733,28.7713,28.7165,28.7658,68400.0
2015-04-23 11:10:00,52.54,52.6,52.53,52.56,70300.0,28.7658,28.7987,28.7603,28.7768,70300.0
2015-04-23 11:20:00,52.56,52.57,52.51,52.54,47800.0,28.7768,28.7822,28.7494,28.7658,47800.0
2015-04-23 11:30:00,52.54,52.62,52.5,52.62,76000.0,28.7658,28.8096,28.7439,28.8096,76000.0
2015-04-23 11:40:00,52.62,52.63,52.52,52.53,62200.0,28.8096,28.8151,28.7549,28.7603,62200.0
2015-04-23 11:50:00,52.54,52.67,52.5,52.5,110400.0,28.7658,28.837,28.7439,28.7439,110400.0
2015-04-23 12:00:00,52.51,52.56,52.45,52.49,52100.0,28.7494,28.7768,28.7165,28.7384,52100.0
2015-04-23 12:10:00,52.49,52.5,52.46,52.48,25300.0,28.7384,28.7439,28.722,28.733,25300.0
2015-04-23 12:20:00,52.49,52.5,52.44,52.49,29300.0,28.7384,28.7439,28.7111,28.7384,29300.0
2015-04-23 12:30:00,52.48,52.54,52.46,52.51,60800.0,28.733,28.7658,28.722,28.7494,60800.0
2015-04-23 12:40:00,52.52,52.66,52.51,52.62,119400.0,28.7549,28.8315,28.7494,28.8096,119400.0
2015-04-23 12:50:00,52.61,52.65,52.5,52.55,118000.0,28.8041,28.826,28.7439,28.7713,118000.0
2015-04-23 13:00:00,52.55,52.55,52.47,52.47,81000.0,28.7713,28.7713,28.7275,28.7275,81000.0
2015-04-23 13:10:00,52.47,52.54,52.47,52.52,47900.0,28.7275,28.7658,28.7275,28.7549,47900.0
2015-04-23 13:20:00,52.52,52.59,52.49,52.52,138000.0,28.7549,28.7932,28.7384,28.7549,138000.0
2015-04-23 13:30:00,52.52,52.56,52.49,52.51,109100.0,28.7549,28.7768,28.7384,28.7494,109100.0
2015-04-23 13:40:00,52.5,52.57,52.48,52.54,42700.0,28.7439,28.7822,28.733,28.7658,42700.0
2015-04-23 13:50:00,52.56,52.67,52.51,52.64,45200.0,28.7768,28.837,28.7494,28.8206,45200.0
2015-04-23 14:00:00,52.63,52.64,52.55,52.55,78700.0,28.8151,28.8206,28.7713,28.7713,78700.0
2015-04-23 14:10:00,52.55,52.58,52.48,52.51,46400.0,28.7713,28.7877,28.733,28.7494,46400.0
2015-04-23 14:20:00,52.5,52.54,52.48,52.51,53200.0,28.7439,28.7658,28.733,28.7494,53200.0
2015-04-23 14:30:00,52.51,52.56,52.49,52.51,54500.0,28.7494,28.7768,28.7384,28.7494,54500.0
2015-04-23 14:40:00,52.51,52.6,52.49,52.56,111400.0,28.7494,28.7987,28.7384,28.7768,111400.0
2015-04-23 14:50:00,52.56,52.61,52.54,52.59,61100.0,28.7768,28.8041,28.7658,28.7932,61100.0
2015-04-23 15:00:00,52.59,52.68,52.58,52.67,163200.0,28.7932,28.8425,28.7877,28.837,163200.0
2015-04-23 15:10:00,52.67,52.75,52.66,52.7,80500.0,28.837,28.8808,28.8315,28.8534,80500.0
2015-04-23 15:20:00,52.7,52.74,52.68,52.69,104100.0,28.8534,28.8753,28.8425,28.8479,104100.0
2015-04-23 15:30:00,52.69,52.72,52.61,52.61,258500.0,28.8479,28.8644,28.8041,28.8041,258500.0
2015-04-23 15:40:00,52.61,52.62,52.51,52.53,140800.0,28.8041,28.8096,28.7494,28.7603,140800.0
2015-04-23 15:50:00,52.52,52.58,52.52,52.54,139700.0,28.7549,28.7877,28.7549,28.7658,139700.0
2015-04-24 09:30:00,52.31,52.62,52.31,52.41,63500.0,28.6399,28.8096,28.6399,28.6946,63500.0
2015-04-24 09:40:00,52.44,52.55,52.38,52.49,57200.0,28.7111,28.7713,28.6782,28.7384,57200.0
2015-04-24 09:50:00,52.51,52.54,52.33,52.38,51600.0,28.7494,28.7658,28.6508,28.6782,51600.0
2015-04-24 10:00:00,52.4,52.47,52.31,52.33,37300.0,28.6892,28.7275,28.6399,28.6508,37300.0
2015-04-24 10:10:00,52.34,52.41,52.29,52.39,37600.0,28.6563,28.6946,28.6289,28.6837,37600.0
2015-04-24 10:20:00,52.39,52.43,52.35,52.35,120700.0,28.6837,28.7056,28.6618,28.6618,120700.0
2015-04-24 10:30:00,52.36,52.41,52.33,52.41,46000.0,28.6673,28.6946,28.6508,28.6946,46000.0
2015-04-24 10:40:00,52.41,52.47,52.35,52.46,37200.0,28.6946,28.7275,28.6618,28.722,37200.0
2015-04-24 10:50:00,52.47,52.51,52.26,52.26,109200.0,28.7275,28.7494,28.6125,28.6125,109200.0
2015-04-24 11:00:00,52.27,52.42,52.27,52.38,43600.0,28.618,28.7001,28.618,28.6782,43600.0
2015-04-24 11:10:00,52.39,52.4,52.31,52.37,72400.0,28.6837,28.6892,28.6399,28.6727,72400.0
2015-04-24 11:20:00,52.36,52.41,52.35,52.37,87400.0,28.6673,28.6946,28.6618,28.6727,87400.0
2015-04-24 11:30:00,52.37,52.41,52.34,52.39,41900.0,28.6727,28.6946,28.6563,28.6837,41900.0
2015-04-24 11:40:00,52.38,52.4,52.33,52.34,23700.0,28.6782,28.6892,28.6508,28.6563,23700.0
2015-04-24 11:50:00,52.34,52.39,52.29,52.39,22600.0,28.6563,28.6837,28.6289,28.6837,22600.0
2015-04-24 12:00:00,52.38,52.42,52.34,52.4,32200.0,28.6782,28.7001,28.6563,28.6892,32200.0
2015-04-24 12:10:00,52.39,52.44,52.37,52.43,23600.0,28.6837,28.7111,28.6727,28.7056,23600.0
2015-04-24 12:20:00,52.44,52.5,52.42,52.48,37400.0,28.7111,28.7439,28.7001,28.733,37400.0
2015-04-24 12:30:00,52.48,52.49,52.43,52.43,40700.0,28.733,28.7384,28.7056,28.7056,40700.0
2015-04-24 12:40:00,52.43,52.44,52.38,52.38,26600.0,28.7056,28.7111,28.6782,28.6782,26600.0
2015-04-24 12:50:00,52.38,52.42,52.38,52.41,30400.0,28.6782,28.7001,28.6782,28.6946,30400.0
2015-04-24 13:00:00,52.41,52.43,52.37,52.42,29400.0,28.6946,28.7056,28.6727,28.7001,29400.0
2015-04-24 13:10:00,52.42,52.47,52.4,52.45,27500.0,28.7001,28.7275,28.6892,28.7165,27500.0
2015-04-24 13:20:00,52.46,52.48,52.43,52.45,51900.0,28.722,28.733,28.7056,28.7165,51900.0
2015-04-24 13:30:00,52.45,52.45,52.39,52.4,31100.0,28.7165,28.7165,28.6837,28.6892,31100.0
2015-04-24 13:40:00,52.41,52.48,52.4,52.44,84600.0,28.6946,28.733,28.6892,28.7111,84600.0
2015-04-24 13:50:00,52.43,52.46,52.39,52.41,32200.0,28.7056,28.722,28.6837,28.6946,32200.0
2015-04-24 14:00:00,52.4,52.44,52.38,52.38,29600.0,28.6892,28.7111,28.6782,28.6782,29600.0
2015-04-24 14:10:00,52.37,52.4,52.37,52.4,39400.0,28.6727,28.6892,28.6727,28.6892,39400.0
2015-04-24 14:20:00,52.4,52.41,52.35,52.38,45200.0,28.6892,28.6946,28.6618,28.6782,45200.0
2015-04-24 14:30:00,52.38,52.4,52.33,52.35,31600.0,28.6782,28.6892,28.6508,28.6618,31600.0
2015-04-24 14:40:00,52.35,52.4,52.33,52.33,34700.0,28.6618,28.6892,28.6508,28.6508,34700.0
2015-04-24 14:50:00,52.34,52.35,52.3,52.33,95100.0,28.6563,28.6618,28.6344,28.6508,95100.0
2015-04-24 15:00:00,52.33,52.42,52.33,52.4,55700.0,28.6508,28.7001,28.6508,28.6892,55700.0
2015-04-24 15:10:00,52.39,52.45,52.39,52.44,81700.0,28.6837,28.7165,28.6837,28.7111,81700.0
2015-04-24 15:20:00,52.44,52.58,52.43,52.58,75200.0,28.7111,28.7877,28.7056,28.7877,75200.0
2015-04-24 15:30:00,52.58,52.68,52.54,52.66,114100.0,28.7877,28.8425,28.7658,28.8315,114100.0
2015-04-24 15:40:00,52.67,52.69,52.6,52.62,147300.0,28.837,28.8479,28.7987,28.8096,147300.0
2015-04-24 15:50:00,52.62,52.62,52.56,52.58,277800.0,28.8096,28.8096,28.7768,28.7877,277800.0
2015-04-27 09:30:00,52.82,52.86,52.48,52.56,101300.0,28.9191,28.941,28.733,28.7768,101300.0
2015-04-27 09:40:00,52.57,52.57,52.19,52.22,86900.0,28.7822,28.7822,28.5742,28.5906,86900.0
2015-04-27 09:50:00,52.23,52.4,52.22,52.29,70600.0,28.5961,28.6892,28.5906,28.6289,70600.0
2015-04-27 10:00:00,52.31,52.39,52.17,52.18,115500.0,28.6399,28.6837,28.5632,28.5687,115500.0
2015-04-27 10:10:00,52.17,52.21,52.1,52.15,90600.0,28.5632,28.5851,28.5249,28.5523,90600.0
2015-04-27 10:20:00,52.15,52.22,52.13,52.22,52600.0,28.5523,28.5906,28.5413,28.5906,52600.0
2015-04-27 10:30:00,52.21,52.35,52.18,52.33,76700.0,28.5851,28.6618,28.5687,28.6508,76700.0
2015-04-27 10:40:00,52.33,52.37,52.18,52.21,43700.0,28.6508,28.6727,28.5687,28.5851,43700.0
2015-04-27 10:50:00,52.21,52.23,52.12,52.19,39200.0,28.5851,28.5961,28.5359,28.5742,39200.0
2015-04-27 11:00:00,52.18,52.25,52.15,52.18,68400.0,28.5687,28.607,28.5523,28.5687,68400.0
2015-04-27 11:10:00,52.18,52.27,52.15,52.22,50500.0,28.5687,28.618,28.5523,28.5906,50500.0
2015-04-27 11:20:00,52.23,52.28,52.2,52.23,38000.0,28.5961,28.6235,28.5797,28.5961,38000.0
2015-04-27 11:30:00,52.23,52.32,52.22,52.28,47000.0,28.5961,28.6454,28.5906,28.6235,47000.0
2015-04-27 11:40:00,52.27,52.33,52.19,52.2,68400.0,28.618,28.6508,28.5742,28.5797,68400.0
2015-04-27 11:50:00,52.21,52.27,52.18,52.22,59200.0,28.5851,28.618,28.5687,28.5906,59200.0
2015-04-27 12:00:00,52.21,52.25,52.2,52.22,50900.0,28.5851,28.607,28.5797,28.5906,50900.0
2015-04-27 12:10:00,52.23,52.23,52.12,52.12,50700.0,28.5961,28.5961,28.5359,28.5359,50700.0
2015-04-27 12:20:00,52.11,52.17,52.1,52.1,50400.0,28.5304,28.5632,28.5249,28.5249,50400.0
2015-04-27 12:30:00,52.1,52.11,52.01,52.01,77300.0,28.5249,28.5304,28.4756,28.4756,77300.0
2015-04-27 12:40:00,52.02,52.02,51.96,51.97,57800.0,28.4811,28.4811,28.4483,28.4537,57800.0
2015-04-27 12:50:00,51.98,52.02,51.93,51.97,44800.0,28.4592,28.4811,28.4318,28.4537,44800.0
2015-04-27 13:00:00,51.98,52.07,51.97,52.04,37700.0,28.4592,28.5085,28.4537,28.4921,37700.0
2015-04-27 13:10:00,52.03,52.03,51.97,52.02,43400.0,28.4866,28.4866,28.4537,28.4811,43400.0
2015-04-27 13:20:00,52.02,52.02,51.95,52.0,68100.0,28.4811,28.4811,28.4428,28.4702,68100.0
2015-04-27 13:30:00,52.0,52.07,51.96,52.07,52400.0,28.4702,28.5085,28.4483,28.5085,52400.0
2015-04-27 13:40:00,52.08,52.08,52.0,52.01,64200.0,28.514,28.514,28.4702,28.4756,64200.0
2015-04-27 13:50:00,52.0,52.06,51.99,52.04,47700.0,28.4702,28.503,28.4647,28.4921,47700.0
2015-04-27 14:00:00,52.04,52.11,52.03,52.04,50700.0,28.4921,28.5304,28.4866,28.4921,50700.0
2015-04-27 14:10:00,52.04,52.04,51.98,52.03,47300.0,28.4921,28.4921,28.4592,28.4866,47300.0
2015-04-27 14:20:00,52.03,52.12,52.02,52.08,60700.0,28.4866,28.5359,28.4811,28.514,60700.0
2015-04-27 14:30:00,52.09,52.12,52.0,52.02,46900.0,28.5194,28.5359,28.4702,28.4811,46900.0
2015-04-27 14:40:00,52.02,52.09,52.01,52.09,47400.0,28.4811,28.5194,28.4756,28.5194,47400.0
2015-04-27 14:50:00,52.09,52.13,52.05,52.07,42200.0,28.5194,28.5413,28.4975,28.5085,42200.0
2015-04-27 15:00:00,52.07,52.15,52.07,52.13,58700.0,28.5085,28.5523,28.5085,28.5413,58700.0
2015-04-27 15:10:00,52.14,52.14,52.03,52.03,87600.0,28.5468,28.5468,28.4866,28.4866,87600.0
2015-04-27 15:20:00,52.04,52.13,52.03,52.1,68600.0,28.4921,28.5413,28.4866,28.5249,68600.0
2015-04-27 15:30:00,52.11,52.11,52.03,52.09,81400.0,28.5304,28.5304,28.4866,28.5194,81400.0
2015-04-27 15:40:00,52.08,52.09,51.77,51.8,417100.0,28.514,28.5194,28.3442,28.3607,417100.0
2015-04-27 15:50:00,51.8,51.86,51.7,51.77,752500.0,28.3607,28.3935,28.3059,28.3442,752500.0
2015-04-28 09:30:00,51.76,52.16,51.76,51.87,80400.0,28.3388,28.5578,28.3388,28.399,80400.0
2015-04-28 09:40:00,51.87,52.16,51.81,51.9,59700.0,28.399,28.5578,28.3661,28.4154,59700.0
2015-04-28 09:50:00,51.91,52.15,51.9,52.07,136100.0,28.4209,28.5523,28.4154,28.5085,136100.0
2015-04-28 10:00:00,52.05,52.08,51.99,52.02,131400.0,28.4975,28.514,28.4647,28.4811,131400.0
2015-04-28 10:10:00,52.01,52.04,51.73,51.84,280100.0,28.4756,28.4921,28.3223,28.3826,280100.0
2015-04-28 10:20:00,51.83,51.92,51.78,51.89,75700.0,28.3771,28.4264,28.3497,28.4099,75700.0
2015-04-28 10:30:00,51.88,51.95,51.84,51.89,64200.0,28.4045,28.4428,28.3826,28.4099,64200.0
2015-04-28 10:40:00,51.88,51.89,51.64,51.69,41400.0,28.4045,28.4099,28.2731,28.3004,41400.0
2015-04-28 10:50:00,51.69,51.84,51.69,51.77,269100.0,28.3004,28.3826,28.3004,28.3442,269100.0
2015-04-28 11:00:00,51.77,51.84,51.74,51.76,81000.0,28.3442,28.3826,28.3278,28.3388,81000.0
2015-04-28 11:10:00,51.75,51.79,51.73,51.76,46100.0,28.3333,28.3552,28.3223,28.3388,46100.0
2015-04-28 11:20:00,51.75,51.76,51.68,51.75,36700.0,28.3333,28.3388,28.295,28.3333,36700.0
2015-04-28 11:30:00,51.75,51.89,51.75,51.86,80200.0,28.3333,28.4099,28.3333,28.3935,80200.0
2015-04-28 11:40:00,51.86,51.86,51.77,51.82,58500.0,28.3935,28.3935,28.3442,28.3716,58500.0
2015-04-28 11:50:00,51.81,51.85,51.76,51.78,38900.0,28.3661,28.388,28.3388,28.3497,38900.0
2015-04-28 12:00:00,51.78,51.79,51.71,51.76,43300.0,28.3497,28.3552,28.3114,28.3388,43300.0
2015-04-28 12:10:00,51.75,51.78,51.69,51.7,28900.0,28.3333,28.3497,28.3004,28.3059,28900.0
2015-04-28 12:20:00,51.69,51.75,51.69,51.74,32500.0,28.3004,28.3333,28.3004,28.3278,32500.0
2015-04-28 12:30:00,51.74,51.85,51.74,51.79,57300.0,28.3278,28.388,28.3278,28.3552,57300.0
2015-04-28 12:40:00,51.79,51.8,51.68,51.71,106600.0,28.3552,28.3607,28.295,28.3114,106600.0
2015-04-28 12:50:00,51.7,51.74,51.63,51.64,72000.0,28.3059,28.3278,28.2676,28.2731,72000.0
2015-04-28 13:00:00,51.64,51.79,51.6,51.79,82300.0,28.2731,28.3552,28.2512,28.3552,82300.0
2015-04-28 13:10:00,51.79,51.79,51.75,51.78,25500.0,28.3552,28.3552,28.3333,28.3497,25500.0
2015-04-28 13:20:00,51.78,51.82,51.71,51.75,56700.0,28.3497,28.3716,28.3114,28.3333,56700.0
2015-04-28 13:30:00,51.76,51.78,51.71,51.74,106800.0,28.3388,28.3497,28.3114,28.3278,106800.0
2015-04-28 13:40:00,51.73,51.79,51.7,51.76,118800.0,28.3223,28.3552,28.3059,28.3388,118800.0
2015-04-28 13:50:00,51.77,51.78,51.72,51.73,42400.0,28.3442,28.3497,28.3169,28.3223,42400.0
2015-04-28 14:00:00,51.73,51.73,51.65,51.7,42100.0,28.3223,28.3223,28.2785,28.3059,42100.0
2015-04-28 14:10:00,51.69,51.73,51.68,51.69,43700.0,28.3004,28.3223,28.295,28.3004,43700.0
2015-04-28 14:20:00,51.69,51.71,51.66,51.66,36500.0,28.3004,28.3114,28.284,28.284,36500.0
2015-04-28 14:30:00,51.66,51.72,51.65,51.72,40900.0,28.284,28.3169,28.2785,28.3169,40900.0
2015-04-28 14:40:00,51.71,51.72,51.67,51.7,37400.0,28.3114,28.3169,28.2895,28.3059,37400.0
2015-04-28 14:50:00,51.7,51.75,51.63,51.64,72800.0,28.3059,28.3333,28.2676,28.2731,72800.0
2015-04-28 15:00:00,51.63,51.66,51.61,51.65,99800.0,28.2676,28.284,28.2566,28.2785,99800.0
2015-04-28 15:10:00,51.65,51.73,51.62,51.71,74600.0,28.2785,28.3223,28.2621,28.3114,74600.0
2015-04-28 15:20:00,51.7,51.8,51.7,51.8,68200.0,28.3059,28.3607,28.3059,28.3607,68200.0
2015-04-28 15:30:00,51.79,51.84,51.78,51.82,104800.0,28.3552,28.3826,28.3497,28.3716,104800.0
2015-04-28 15:40:00,51.82,51.85,51.8,51.83,156700.0,28.3716,28.388,28.3607,28.3771,156700.0
2015-04-28 15:50:00,51.82,51.93,51.82,51.92,290600.0,28.3716,28.4318,28.3716,28.4264,290600.0
2015-04-29 09:30:00,51.83,51.96,51.73,51.89,45100.0,28.3771,28.4483,28.3223,28.4099,45100.0
2015-04-29 09:40:00,51.88,51.97,51.78,51.87,41900.0,28.4045,28.4537,28.3497,28.399,41900.0
2015-04-29 09:50:00,51.88,52.0,51.88,52.0,42500.0,28.4045,28.4702,28.4045,28.4702,42500.0
2015-04-29 10:00:00,51.99,52.06,51.77,51.78,49500.0,28.4647,28.503,28.3442,28.3497,49500.0
2015-04-29 10:10:00,51.79,51.81,51.73,51.76,75900.0,28.3552,28.3661,28.3223,28.3388,75900.0
2015-04-29 10:20:00,51.76,51.76,51.64,51.67,56900.0,28.3388,28.3388,28.2731,28.2895,56900.0
2015-04-29 10:30:00,51.67,51.95,51.67,51.87,127600.0,28.2895,28.4428,28.2895,28.399,127600.0
2015-04-29 10:40:00,51.87,51.88,51.8,51.84,67100.0,28.399,28.4045,28.3607,28.3826,67100.0
2015-04-29 10:50:00,51.82,51.85,51.77,51.77,126900.0,28.3716,28.388,28.3442,28.3442,126900.0
2015-04-29 11:00:00,51.78,51.89,51.72,51.89,180800.0,28.3497,28.4099,28.3169,28.4099,180800.0
2015-04-29 11:10:00,51.89,51.98,51.88,51.89,61700.0,28.4099,28.4592,28.4045,28.4099,61700.0
2015-04-29 11:20:00,51.9,51.97,51.87,51.91,60200.0,28.4154,28.4537,28.399,28.4209,60200.0
2015-04-29 11:30:00,51.91,51.92,51.8,51.82,73400.0,28.4209,28.4264,28.3607,28.3716,73400.0
2015-04-29 11:40:00,51.82,51.83,51.78,51.79,73100.0,28.3716,28.3771,28.3497,28.3552,73100.0
2015-04-29 11:50:00,51.79,51.89,51.78,51.84,109500.0,28.3552,28.4099,28.3497,28.3826,109500.0
2015-04-29 12:00:00,51.85,51.9,51.82,51.88,117600.0,28.388,28.4154,28.3716,28.4045,117600.0
2015-04-29 12:10:00,51.88,51.89,51.84,51.87,73700.0,28.4045,28.4099,28.3826,28.399,73700.0
2015-04-29 12:20:00,51.88,51.92,51.83,51.9,80000.0,28.4045,28.4264,28.3771,28.4154,80000.0
2015-04-29 12:30:00,51.89,52.0,51.85,51.96,105800.0,28.4099,28.4702,28.388,28.4483,105800.0
2015-04-29 12:40:00,51.95,52.12,51.94,52.09,95800.0,28.4428,28.5359,28.4373,28.5194,95800.0
2015-04-29 12:50:00,52.09,52.27,52.02,52.16,121100.0,28.5194,28.618,28.4811,28.5578,121100.0
2015-04-29 13:00:00,52.16,52.17,52.07,52.12,51100.0,28.5578,28.5632,28.5085,28.5359,51100.0
2015-04-29 13:10:00,52.11,52.12,52.03,52.11,44500.0,28.5304,28.5359,28.4866,28.5304,44500.0
2015-04-29 13:20:00,52.11,52.19,52.08,52.16,56400.0,28.5304,28.5742,28.514,28.5578,56400.0
2015-04-29 13:30:00,52.14,52.27,52.13,52.27,108100.0,28.5468,28.618,28.5413,28.618,108100.0
2015-04-29 13:40:00,52.28,52.33,52.24,52.27,60600.0,28.6235,28.6508,28.6016,28.618,60600.0
2015-04-29 13:50:00,52.27,52.3,52.13,52.18,53200.0,28.618,28.6344,28.5413,28.5687,53200.0
2015-04-29 14:00:00,52.2,52.3,52.0,52.13,79400.0,28.5797,28.6344,28.4702,28.5413,79400.0
2015-04-29 14:10:00,52.13,52.23,52.05,52.15,66000.0,28.5413,28.5961,28.4975,28.5523,66000.0
2015-04-29 14:20:00,52.14,52.23,52.14,52.19,282000.0,28.5468,28.5961,28.5468,28.5742,282000.0
2015-04-29 14:30:00,52.2,52.26,52.16,52.22,111100.0,28.5797,28.6125,28.5578,28.5906,111100.0
2015-04-29 14:40:00,52.23,52.32,52.21,52.21,99600.0,28.5961,28.6454,28.5851,28.5851,99600.0
2015-04-29 14:50:00,52.21,52.3,52.18,52.26,76800.0,28.5851,28.6344,28.5687,28.6125,76800.0
2015-04-29 15:00:00,52.27,52.3,52.12,52.24,118700.0,28.618,28.6344,28.5359,28.6016,118700.0
2015-04-29 15:10:00,52.22,52.42,52.2,52.36,200000.0,28.5906,28.7001,28.5797,28.6673,200000.0
2015-04-29 15:20:00,52.36,52.38,52.29,52.35,98000.0,28.6673,28.6782,28.6289,28.6618,98000.0
2015-04-29 15:30:00,52.36,52.47,52.35,52.43,172100.0,28.6673,28.7275,28.6618,28.7056,172100.0
2015-04-29 15:40:00,52.44,52.5,52.43,52.47,272900.0,28.7111,28.7439,28.7056,28.7275,272900.0
2015-04-29 15:50:00,52.48,52.63,52.47,52.54,729400.0,28.733,28.8151,28.7275,28.7658,729400.0
2015-04-30 09:30:00,52.48,52.74,52.18,52.18,142500.0,28.733,28.8753,28.5687,28.5687,142500.0
2015-04-30 09:40:00,52.17,52.43,51.99,52.03,137300.0,28.5632,28.7056,28.4647,28.4866,137300.0
2015-04-30 09:50:00,51.99,52.01,51.59,51.66,134900.0,28.4647,28.4756,28.2457,28.284,134900.0
2015-04-30 10:00:00,51.65,51.66,51.2,51.21,182500.0,28.2785,28.284,28.0322,28.0376,182500.0
2015-04-30 10:10:00,51.22,51.39,51.16,51.27,148400.0,28.0431,28.1362,28.0103,28.0705,148400.0
2015-04-30 10:20:00,51.28,51.28,51.01,51.06,128400.0,28.076,28.076,27.9281,27.9555,128400.0
2015-04-30 10:30:00,51.05,51.16,51.0,51.0,123500.0,27.95,28.0103,27.9227,27.9227,123500.0
2015-04-30 10:40:00,51.0,51.23,50.8,51.22,202100.0,27.9227,28.0486,27.8132,28.0431,202100.0
2015-04-30 10:50:00,51.23,51.26,51.0,51.02,79000.0,28.0486,28.065,27.9227,27.9336,79000.0
2015-04-30 11:00:00,51.03,51.39,51.03,51.17,118400.0,27.9391,28.1362,27.9391,28.0157,118400.0
2015-04-30 11:10:00,51.17,51.19,51.06,51.12,65600.0,28.0157,28.0267,27.9555,27.9884,65600.0
2015-04-30 11:20:00,51.12,51.33,51.11,51.25,88300.0,27.9884,28.1033,27.9829,28.0595,88300.0
2015-04-30 11:30:00,51.25,51.37,51.12,51.18,75500.0,28.0595,28.1252,27.9884,28.0212,75500.0
2015-04-30 11:40:00,51.18,51.3,51.13,51.27,72100.0,28.0212,28.0869,27.9938,28.0705,72100.0
2015-04-30 11:50:00,51.26,51.53,51.24,51.51,233200.0,28.065,28.2128,28.0541,28.2019,233200.0
2015-04-30 12:00:00,51.5,51.78,51.49,51.54,231300.0,28.1964,28.3497,28.1909,28.2183,231300.0
2015-04-30 12:10:00,51.55,51.95,51.55,51.94,126400.0,28.2238,28.4428,28.2238,28.4373,126400.0
2015-04-30 12:20:00,51.95,51.95,51.64,51.71,95500.0,28.4428,28.4428,28.2731,28.3114,95500.0
2015-04-30 12:30:00,51.71,51.71,51.47,51.49,70000.0,28.3114,28.3114,28.18,28.1909,70000.0
2015-04-30 12:40:00,51.49,51.58,51.48,51.54,106600.0,28.1909,28.2402,28.1855,28.2183,106600.0
2015-04-30 12:50:00,51.55,51.64,51.46,51.54,67800.0,28.2238,28.2731,28.1745,28.2183,67800.0
2015-04-30 13:00:00,51.55,51.64,51.51,51.62,73500.0,28.2238,28.2731,28.2019,28.2621,73500.0
2015-04-30 13:10:00,51.6,51.71,51.55,51.63,124700.0,28.2512,28.3114,28.2238,28.2676,124700.0
2015-04-30 13:20:00,51.65,51.67,51.55,51.57,35500.0,28.2785,28.2895,28.2238,28.2347,35500.0
2015-04-30 13:30:00,51.57,51.64,51.49,51.5,47100.0,28.2347,28.2731,28.1909,28.1964,47100.0
2015-04-30 13:40:00,51.49,51.56,51.47,51.51,55600.0,28.1909,28.2293,28.18,28.2019,55600.0
2015-04-30 13:50:00,51.5,51.55,51.41,51.52,53300.0,28.1964,28.2238,28.1471,28.2074,53300.0
2015-04-30 14:00:00,51.5,51.55,51.39,51.4,78600.0,28.1964,28.2238,28.1362,28.1417,78600.0
2015-04-30 14:10:00,51.39,51.44,51.35,51.44,91400.0,28.1362,28.1636,28.1143,28.1636,91400.0
2015-04-30 14:20:00,51.44,51.46,51.3,51.3,107100.0,28.1636,28.1745,28.0869,28.0869,107100.0
2015-04-30 14:30:00,51.31,51.37,51.3,51.32,97800.0,28.0924,28.1252,28.0869,28.0979,97800.0
2015-04-30 14:40:00,51.31,51.35,51.25,51.25,106300.0,28.0924,28.1143,28.0595,28.0595,106300.0
2015-04-30 14:50:00,51.25,51.27,51.08,51.09,78700.0,28.0595,28.0705,27.9665,27.9719,78700.0
2015-04-30 15:00:00,51.09,51.09,50.85,50.92,148600.0,27.9719,27.9719,27.8405,27.8789,148600.0
2015-04-30 15:10:00,50.91,50.97,50.87,50.94,119900.0,27.8734,27.9062,27.8515,27.8898,119900.0
2015-04-30 15:20:00,50.94,51.0,50.87,50.94,158300.0,27.8898,27.9227,27.8515,27.8898,158300.0
2015-04-30 15:30:00,50.94,51.05,50.91,51.0,174000.0,27.8898,27.95,27.8734,27.9227,174000.0
2015-04-30 15:40:00,51.01,51.01,50.89,50.91,291500.0,27.9281,27.9281,27.8624,27.8734,291500.0
2015-04-30 15:50:00,50.9,51.2,50.9,51.18,632900.0,27.8679,28.0322,27.8679,28.0212,632900.0
2015-05-01 09:30:00,51.18,51.35,51.07,51.13,102600.0,28.0212,28.1143,27.961,27.9938,102600.0
2015-05-01 09:40:00,51.13,51.23,51.01,51.13,87900.0,27.9938,28.0486,27.9281,27.9938,87900.0
2015-05-01 09:50:00,51.13,51.25,51.05,51.17,83800.0,27.9938,28.0595,27.95,28.0157,83800.0
2015-05-01 10:00:00,51.16,51.26,51.11,51.12,79900.0,28.0103,28.065,27.9829,27.9884,79900.0
2015-05-01 10:10:00,51.12,51.25,51.11,51.23,120700.0,27.9884,28.0595,27.9829,28.0486,120700.0
2015-05-01 10:20:00,51.2,51.25,51.13,51.15,64000.0,28.0322,28.0595,27.9938,28.0048,64000.0
2015-05-01 10:30:00,51.17,51.25,51.15,51.23,108800.0,28.0157,28.0595,28.0048,28.0486,108800.0
2015-05-01 10:40:00,51.24,51.24,51.11,51.17,93000.0,28.0541,28.0541,27.9829,28.0157,93000.0
2015-05-01 10:50:00,51.17,51.24,51.16,51.22,45500.0,28.0157,28.0541,28.0103,28.0431,45500.0
2015-05-01 11:00:00,51.22,51.24,51.1,51.11,84600.0,28.0431,28.0541,27.9774,27.9829,84600.0
2015-05-01 11:10:00,51.11,51.12,51.04,51.09,61200.0,27.9829,27.9884,27.9446,27.9719,61200.0
2015-05-01 11:20:00,51.08,51.23,51.05,51.23,71200.0,27.9665,28.0486,27.95,28.0486,71200.0
2015-05-01 11:30:00,51.24,51.29,51.2,51.22,207600.0,28.0541,28.0814,28.0322,28.0431,207600.0
2015-05-01 11:40:00,51.21,51.21,51.03,51.06,58700.0,28.0376,28.0376,27.9391,27.9555,58700.0
2015-05-01 11:50:00,51.05,51.25,51.02,51.14,72100.0,27.95,28.0595,27.9336,27.9993,72100.0
2015-05-01 12:00:00,51.13,51.15,51.02,51.05,85400.0,27.9938,28.0048,27.9336,27.95,85400.0
2015-05-01 12:10:00,51.07,51.1,51.04,51.05,58300.0,27.961,27.9774,27.9446,27.95,58300.0
2015-05-01 12:20:00,51.06,51.17,51.05,51.12,45700.0,27.9555,28.0157,27.95,27.9884,45700.0
2015-05-01 12:30:00,51.13,51.14,51.05,51.07,59000.0,27.9938,27.9993,27.95,27.961,59000.0
2015-05-01 12:40:00,51.07,51.1,51.04,51.06,59300.0,27.961,27.9774,27.9446,27.9555,59300.0
2015-05-01 12:50:00,51.05,51.06,51.0,51.01,72400.0,27.95,27.9555,27.9227,27.9281,72400.0
2015-05-01 13:00:00,51.01,51.13,51.0,51.06,43100.0,27.9281,27.9938,27.9227,27.9555,43100.0
2015-05-01 13:10:00,51.06,51.11,51.05,51.09,89000.0,27.9555,27.9829,27.95,27.9719,89000.0
2015-05-01 13:20:00,51.09,51.09,50.97,50.97,52500.0,27.9719,27.9719,27.9062,27.9062,52500.0
2015-05-01 13:30:00,50.98,51.0,50.96,50.99,46500.0,27.9117,27.9227,27.9008,27.9172,46500.0
2015-05-01 13:40:00,51.0,51.01,50.98,51.0,90500.0,27.9227,27.9281,27.9117,27.9227,90500.0
2015-05-01 13:50:00,51.0,51.07,50.96,50.96,103600.0,27.9227,27.961,27.9008,27.9008,103600.0
2015-05-01 14:00:00,50.96,51.02,50.95,51.02,107600.0,27.9008,27.9336,27.8953,27.9336,107600.0
2015-05-01 14:10:00,51.02,51.02,50.86,50.86,115600.0,27.9336,27.9336,27.846,27.846,115600.0
2015-05-01 14:20:00,50.87,50.96,50.82,50.96,136200.0,27.8515,27.9008,27.8241,27.9008,136200.0
2015-05-01 14:30:00,50.96,50.97,50.87,50.88,139600.0,27.9008,27.9062,27.8515,27.857,139600.0
2015-05-01 14:40:00,50.88,50.98,50.87,50.88,109500.0,27.857,27.9117,27.8515,27.857,109500.0
2015-05-01 14:50:00,50.89,50.89,50.78,50.89,157700.0,27.8624,27.8624,27.8022,27.8624,157700.0
2015-05-01 15:00:00,50.89,50.99,50.89,50.99,85400.0,27.8624,27.9172,27.8624,27.9172,85400.0
2015-05-01 15:10:00,50.98,51.05,50.94,51.05,72900.0,27.9117,27.95,27.8898,27.95,72900.0
2015-05-01 15:20:00,51.04,51.05,50.95,50.98,81200.0,27.9446,27.95,27.8953,27.9117,81200.0
2015-05-01 15:30:00,50.98,51.09,50.98,51.08,156000.0,27.9117,27.9719,27.9117,27.9665,156000.0
2015-05-01 15:40:00,51.08,51.16,51.07,51.1,180900.0,27.9665,28.0103,27.961,27.9774,180900.0
2015-05-01 15:50:00,51.11,51.14,51.08,51.12,315400.0,27.9829,27.9993,27.9665,27.9884,315400.0
2015-05-04 09:30:00,51.3,51.48,51.17,51.46,122100.0,28.0869,28.1855,28.0157,28.1745,122100.0
2015-05-04 09:40:00,51.48,51.63,51.37,51.46,99100.0,28.1855,28.2676,28.1252,28.1745,99100.0
2015-05-04 09:50:00,51.46,51.54,51.37,51.47,82400.0,28.1745,28.2183,28.1252,28.18,82400.0
2015-05-04 10:00:00,51.48,51.5,51.38,51.43,68100.0,28.1855,28.1964,28.1307,28.1581,68100.0
2015-05-04 10:10:00,51.42,51.44,51.24,51.25,169600.0,28.1526,28.1636,28.0541,28.0595,169600.0
2015-05-04 10:20:00,51.25,51.29,51.05,51.09,153900.0,28.0595,28.0814,27.95,27.9719,153900.0
2015-05-04 10:30:00,51.09,51.12,50.97,50.97,136100.0,27.9719,27.9884,27.9062,27.9062,136100.0
2015-05-04 10:40:00,50.97,50.98,50.82,50.85,81000.0,27.9062,27.9117,27.8241,27.8405,81000.0
2015-05-04 10:50:00,50.85,50.88,50.76,50.87,113000.0,27.8405,27.857,27.7913,27.8515,113000.0
2015-05-04 11:00:00,50.86,50.91,50.8,50.86,176400.0,27.846,27.8734,27.8132,27.846,176400.0
2015-05-04 11:10:00,50.86,50.89,50.83,50.84,249800.0,27.846,27.8624,27.8296,27.8351,249800.0
2015-05-04 11:20:00,50.84,51.1,50.83,51.07,180300.0,27.8351,27.9774,27.8296,27.961,180300.0
2015-05-04 11:30:00,51.06,51.06,51.0,51.0,195200.0,27.9555,27.9555,27.9227,27.9227,195200.0
2015-05-04 11:40:00,51.01,51.12,50.98,51.08,102500.0,27.9281,27.9884,27.9117,27.9665,102500.0
2015-05-04 11:50:00,51.09,51.11,51.02,51.04,103300.0,27.9719,27.9829,27.9336,27.9446,103300.0
2015-05-04 12:00:00,51.04,51.04,50.92,50.92,143800.0,27.9446,27.9446,27.8789,27.8789,143800.0
2015-05-04 12:10:00,50.92,50.93,50.78,50.84,144200.0,27.8789,27.8843,27.8022,27.8351,144200.0
2015-05-04 12:20:00,50.83,50.89,50.79,50.84,32400.0,27.8296,27.8624,27.8077,27.8351,32400.0
2015-05-04 12:30:00,50.85,50.91,50.72,50.72,89000.0,27.8405,27.8734,27.7694,27.7694,89000.0
2015-05-04 12:40:00,50.72,50.74,50.68,50.69,61000.0,27.7694,27.7803,27.7475,27.7529,61000.0
2015-05-04 12:50:00,50.69,50.77,50.66,50.76,40500.0,27.7529,27.7967,27.7365,27.7913,40500.0
2015-05-04 13:00:00,50.77,50.83,50.74,50.83,52700.0,27.7967,27.8296,27.7803,27.8296,52700.0
2015-05-04 13:10:00,50.83,50.87,50.77,50.84,73500.0,27.8296,27.8515,27.7967,27.8351,73500.0
2015-05-04 13:20:00,50.84,50.86,50.75,50.79,67900.0,27.8351,27.846,27.7858,27.8077,67900.0
2015-05-04 13:30:00,50.79,50.81,50.74,50.77,138600.0,27.8077,27.8186,27.7803,27.7967,138600.0
2015-05-04 13:40:00,50.78,50.82,50.74,50.74,163400.0,27.8022,27.8241,27.7803,27.7803,163400.0
2015-05-04 13:50:00,50.75,50.81,50.74,50.78,63300.0,27.7858,27.8186,27.7803,27.8022,63300.0
2015-05-04 14:00:00,50.78,50.82,50.73,50.77,82200.0,27.8022,27.8241,27.7748,27.7967,82200.0
2015-05-04 14:10:00,50.76,50.82,50.72,50.8,103700.0,27.7913,27.8241,27.7694,27.8132,103700.0
2015-05-04 14:20:00,50.8,50.93,50.78,50.93,68500.0,27.8132,27.8843,27.8022,27.8843,68500.0
2015-05-04 14:30:00,50.93,50.94,50.83,50.84,98900.0,27.8843,27.8898,27.8296,27.8351,98900.0
2015-05-04 14:40:00,50.84,50.85,50.79,50.79,91300.0,27.8351,27.8405,27.8077,27.8077,91300.0
2015-05-04 14:50:00,50.8,50.81,50.78,50.8,45300.0,27.8132,27.8186,27.8022,27.8132,45300.0
2015-05-04 15:00:00,50.8,50.86,50.79,50.81,138700.0,27.8132,27.846,27.8077,27.8186,138700.0
2015-05-04 15:10:00,50.81,50.87,50.8,50.87,118600.0,27.8186,27.8515,27.8132,27.8515,118600.0
2015-05-04 15:20:00,50.88,50.92,50.86,50.89,59000.0,27.857,27.8789,27.846,27.8624,59000.0
2015-05-04 15:30:00,50.89,50.94,50.83,50.92,103100.0,27.8624,27.8898,27.8296,27.8789,103100.0
2015-05-04 15:40:00,50.93,50.93,50.87,50.9,113100.0,27.8843,27.8843,27.8515,27.8679,113100.0
2015-05-04 15:50:00,50.91,50.92,50.86,50.88,242000.0,27.8734,27.8789,27.846,27.857,242000.0
2015-05-05 09:30:00,51.21,51.21,50.95,51.07,180900.0,28.0376,28.0376,27.8953,27.961,180900.0
2015-05-05 09:40:00,51.06,51.1,50.79,50.85,92300.0,27.9555,27.9774,27.8077,27.8405,92300.0
2015-05-05 09:50:00,50.82,50.91,50.75,50.78,83200.0,27.8241,27.8734,27.7858,27.8022,83200.0
2015-05-05 10:00:00,50.77,50.79,50.59,50.66,130300.0,27.7967,27.8077,27.6982,27.7365,130300.0
2015-05-05 10:10:00,50.66,50.7,50.56,50.64,111700.0,27.7365,27.7584,27.6818,27.7256,111700.0
2015-05-05 10:20:00,50.63,50.67,50.57,50.57,155200.0,27.7201,27.742,27.6872,27.6872,155200.0
2015-05-05 10:30:00,50.58,50.63,50.53,50.6,86000.0,27.6927,27.7201,27.6653,27.7037,86000.0
2015-05-05 10:40:00,50.61,50.67,50.58,50.6,113200.0,27.7091,27.742,27.6927,27.7037,113200.0
2015-05-05 10:50:00,50.6,50.61,50.56,50.59,81700.0,27.7037,27.7091,27.6818,27.6982,81700.0
2015-05-05 11:00:00,50.59,50.6,50.48,50.48,71300.0,27.6982,27.7037,27.638,27.638,71300.0
2015-05-05 11:10:00,50.48,50.49,50.38,50.4,126200.0,27.638,27.6434,27.5832,27.5942,126200.0
2015-05-05 11:20:00,50.4,50.4,50.28,50.29,147200.0,27.5942,27.5942,27.5285,27.5339,147200.0
2015-05-05 11:30:00,50.29,50.36,50.28,50.3,127200.0,27.5339,27.5723,27.5285,27.5394,127200.0
2015-05-05 11:40:00,50.29,50.3,49.97,50.09,421800.0,27.5339,27.5394,27.3587,27.4244,421800.0
2015-05-05 11:50:00,50.09,50.09,49.9,50.0,189600.0,27.4244,27.4244,27.3204,27.3752,189600.0
2015-05-05 12:00:00,50.0,50.05,49.94,50.02,119700.0,27.3752,27.4025,27.3423,27.3861,119700.0
2015-05-05 12:10:00,50.02,50.14,50.0,50.09,76400.0,27.3861,27.4518,27.3752,27.4244,76400.0
2015-05-05 12:20:00,50.09,50.16,50.06,50.08,71300.0,27.4244,27.4628,27.408,27.419,71300.0
2015-05-05 12:30:00,50.08,50.27,50.06,50.21,189500.0,27.419,27.523,27.408,27.4901,189500.0
2015-05-05 12:40:00,50.21,50.22,50.08,50.1,70400.0,27.4901,27.4956,27.419,27.4299,70400.0
2015-05-05 12:50:00,50.1,50.11,49.9,49.93,142100.0,27.4299,27.4354,27.3204,27.3368,142100.0
2015-05-05 13:00:00,49.93,49.99,49.79,49.8,128600.0,27.3368,27.3697,27.2602,27.2657,128600.0
2015-05-05 13:10:00,49.79,49.86,49.71,49.85,120600.0,27.2602,27.2985,27.2164,27.293,120600.0
2015-05-05 13:20:00,49.86,49.87,49.74,49.87,142900.0,27.2985,27.304,27.2328,27.304,142900.0
2015-05-05 13:30:00,49.87,49.91,49.8,49.91,193000.0,27.304,27.3259,27.2657,27.3259,193000.0
2015-05-05 13:40:00,49.91,49.91,49.81,49.82,179000.0,27.3259,27.3259,27.2711,27.2766,179000.0
2015-05-05 13:50:00,49.82,49.82,49.64,49.72,105700.0,27.2766,27.2766,27.1781,27.2219,105700.0
2015-05-05 14:00:00,49.73,49.74,49.64,49.65,98700.0,27.2273,27.2328,27.1781,27.1835,98700.0
2015-05-05 14:10:00,49.66,49.68,49.58,49.65,137800.0,27.189,27.2,27.1452,27.1835,137800.0
2015-05-05 14:20:00,49.65,49.66,49.56,49.63,367200.0,27.1835,27.189,27.1343,27.1726,367200.0
2015-05-05 14:30:00,49.64,49.82,49.63,49.73,125600.0,27.1781,27.2766,27.1726,27.2273,125600.0
2015-05-05 14:40:00,49.73,49.73,49.63,49.67,282600.0,27.2273,27.2273,27.1726,27.1945,282600.0
2015-05-05 14:50:00,49.68,49.91,49.67,49.8,270500.0,27.2,27.3259,27.1945,27.2657,270500.0
2015-05-05 15:00:00,49.8,49.91,49.79,49.81,260600.0,27.2657,27.3259,27.2602,27.2711,260600.0
2015-05-05 15:10:00,49.81,49.82,49.69,49.7,288100.0,27.2711,27.2766,27.2054,27.2109,288100.0
2015-05-05 15:20:00,49.69,49.71,49.62,49.62,389700.0,27.2054,27.2164,27.1671,27.1671,389700.0
2015-05-05 15:30:00,49.63,49.76,49.59,49.71,437100.0,27.1726,27.2438,27.1507,27.2164,437100.0
2015-05-05 15:40:00,49.7,49.7,49.55,49.55,376200.0,27.2109,27.2109,27.1288,27.1288,376200.0
2015-05-05 15:50:00,49.56,49.57,49.45,49.48,829300.0,27.1343,27.1397,27.074,27.0905,829300.0
2015-05-06 09:30:00,50.01,50.01,49.63,49.8,147400.0,27.3806,27.3806,27.1726,27.2657,147400.0
2015-05-06 09:40:00,49.78,49.95,49.59,49.64,189100.0,27.2547,27.3478,27.1507,27.1781,189100.0
2015-05-06 09:50:00,49.62,49.62,49.31,49.47,154200.0,27.1671,27.1671,26.9974,27.085,154200.0
2015-05-06 10:00:00,49.47,49.66,49.34,49.36,258800.0,27.085,27.189,27.0138,27.0248,258800.0
2015-05-06 10:10:00,49.35,49.46,49.18,49.44,154000.0,27.0193,27.0795,26.9262,27.0686,154000.0
2015-05-06 10:20:00,49.45,49.61,49.45,49.58,88500.0,27.074,27.1616,27.074,27.1452,88500.0
2015-05-06 10:30:00,49.59,49.74,49.58,49.63,193400.0,27.1507,27.2328,27.1452,27.1726,193400.0
2015-05-06 10:40:00,49.63,49.64,49.5,49.55,123000.0,27.1726,27.1781,27.1014,27.1288,123000.0
2015-05-06 10:50:00,49.55,49.6,49.43,49.48,73200.0,27.1288,27.1562,27.0631,27.0905,73200.0
2015-05-06 11:00:00,49.49,49.63,49.42,49.45,79900.0,27.0959,27.1726,27.0576,27.074,79900.0
2015-05-06 11:10:00,49.45,49.54,49.39,49.54,79500.0,27.074,27.1233,27.0412,27.1233,79500.0
2015-05-06 11:20:00,49.54,49.6,49.48,49.58,77000.0,27.1233,27.1562,27.0905,27.1452,77000.0
2015-05-06 11:30:00,49.59,49.62,49.5,49.53,113400.0,27.1507,27.1671,27.1014,27.1178,113400.0
2015-05-06 11:40:00,49.54,49.63,49.53,49.57,95300.0,27.1233,27.1726,27.1178,27.1397,95300.0
2015-05-06 11:50:00,49.57,49.58,49.45,49.48,108400.0,27.1397,27.1452,27.074,27.0905,108400.0
2015-05-06 12:00:00,49.47,49.48,49.41,49.45,80800.0,27.085,27.0905,27.0521,27.074,80800.0
2015-05-06 12:10:00,49.45,49.5,49.35,49.37,138800.0,27.074,27.1014,27.0193,27.0302,138800.0
2015-05-06 12:20:00,49.37,49.38,49.33,49.34,136000.0,27.0302,27.0357,27.0083,27.0138,136000.0
2015-05-06 12:30:00,49.34,49.37,49.29,49.35,72600.0,27.0138,27.0302,26.9864,27.0193,72600.0
2015-05-06 12:40:00,49.35,49.48,49.3,49.47,81600.0,27.0193,27.0905,26.9919,27.085,81600.0
2015-05-06 12:50:00,49.47,49.48,49.33,49.35,105900.0,27.085,27.0905,27.0083,27.0193,105900.0
2015-05-06 13:00:00,49.35,49.41,49.35,49.38,72600.0,27.0193,27.0521,27.0193,27.0357,72600.0
2015-05-06 13:10:00,49.38,49.47,49.36,49.47,74800.0,27.0357,27.085,27.0248,27.085,74800.0
2015-05-06 13:20:00,49.47,49.5,49.44,49.44,46900.0,27.085,27.1014,27.0686,27.0686,46900.0
2015-05-06 13:30:00,49.44,49.47,49.39,49.45,81100.0,27.0686,27.085,27.0412,27.074,81100.0
2015-05-06 13:40:00,49.45,49.48,49.38,49.41,56000.0,27.074,27.0905,27.0357,27.0521,56000.0
2015-05-06 13:50:00,49.41,49.44,49.37,49.44,69700.0,27.0521,27.0686,27.0302,27.0686,69700.0
2015-05-06 14:00:00,49.44,49.48,49.43,49.46,80300.0,27.0686,27.0905,27.0631,27.0795,80300.0
2015-05-06 14:10:00,49.46,49.46,49.38,49.44,98000.0,27.0795,27.0795,27.0357,27.0686,98000.0
2015-05-06 14:20:00,49.44,49.47,49.39,49.47,91000.0,27.0686,27.085,27.0412,27.085,91000.0
2015-05-06 14:30:00,49.46,49.47,49.35,49.37,93000.0,27.0795,27.085,27.0193,27.0302,93000.0
2015-05-06 14:40:00,49.37,49.38,49.29,49.34,98200.0,27.0302,27.0357,26.9864,27.0138,98200.0
2015-05-06 14:50:00,49.34,49.39,49.34,49.36,154000.0,27.0138,27.0412,27.0138,27.0248,154000.0
2015-05-06 15:00:00,49.36,49.37,49.2,49.24,208200.0,27.0248,27.0302,26.9372,26.9591,208200.0
2015-05-06 15:10:00,49.23,49.26,49.19,49.22,191000.0,26.9536,26.97,26.9317,26.9481,191000.0
2015-05-06 15:20:00,49.21,49.23,49.13,49.17,198300.0,26.9426,26.9536,26.8988,26.9207,198300.0
2015-05-06 15:30:00,49.17,49.35,49.16,49.35,282800.0,26.9207,27.0193,26.9152,27.0193,282800.0
2015-05-06 15:40:00,49.34,49.44,49.31,49.41,267500.0,27.0138,27.0686,26.9974,27.0521,267500.0
2015-05-06 15:50:00,49.41,49.49,49.39,49.43,587600.0,27.0521,27.0959,27.0412,27.0631,587600.0
2015-05-07 09:30:00,49.36,49.42,48.67,48.79,208500.0,27.0248,27.0576,26.647,26.7127,208500.0
2015-05-07 09:40:00,48.79,48.88,48.58,48.79,163700.0,26.7127,26.7619,26.5977,26.7127,163700.0
2015-05-07 09:50:00,48.78,48.79,48.55,48.61,314200.0,26.7072,26.7127,26.5813,26.6141,314200.0
2015-05-07 10:00:00,48.6,48.74,48.41,48.63,212900.0,26.6086,26.6853,26.5046,26.6251,212900.0
2015-05-07 10:10:00,48.62,48.75,48.62,48.72,85400.0,26.6196,26.6908,26.6196,26.6743,85400.0
2015-05-07 10:20:00,48.72,48.76,48.64,48.66,63000.0,26.6743,26.6962,26.6305,26.6415,63000.0
2015-05-07 10:30:00,48.65,48.78,48.62,48.78,61700.0,26.636,26.7072,26.6196,26.7072,61700.0
2015-05-07 10:40:00,48.79,49.02,48.79,49.0,106900.0,26.7127,26.8386,26.7127,26.8276,106900.0
2015-05-07 10:50:00,49.0,49.14,48.99,49.08,78900.0,26.8276,26.9043,26.8222,26.8714,78900.0
2015-05-07 11:00:00,49.07,49.22,49.06,49.22,123500.0,26.866,26.9481,26.8605,26.9481,123500.0
2015-05-07 11:10:00,49.21,49.45,49.21,49.43,111000.0,26.9426,27.074,26.9426,27.0631,111000.0
2015-05-07 11:20:00,49.44,49.6,49.43,49.57,199800.0,27.0686,27.1562,27.0631,27.1397,199800.0
2015-05-07 11:30:00,49.58,49.62,49.55,49.58,144200.0,27.1452,27.1671,27.1288,27.1452,144200.0
2015-05-07 11:40:00,49.58,49.7,49.56,49.62,226700.0,27.1452,27.2109,27.1343,27.1671,226700.0
2015-05-07 11:50:00,49.62,49.66,49.53,49.65,131000.0,27.1671,27.189,27.1178,27.1835,131000.0
2015-05-07 12:00:00,49.64,49.81,49.64,49.8,115500.0,27.1781,27.2711,27.1781,27.2657,115500.0
2015-05-07 12:10:00,49.8,49.98,49.79,49.98,107200.0,27.2657,27.3642,27.2602,27.3642,107200.0
2015-05-07 12:20:00,49.97,49.98,49.79,49.8,86900.0,27.3587,27.3642,27.2602,27.2657,86900.0
2015-05-07 12:30:00,49.8,49.92,49.79,49.91,96800.0,27.2657,27.3314,27.2602,27.3259,96800.0
2015-05-07 12:40:00,49.91,49.98,49.85,49.9,158800.0,27.3259,27.3642,27.293,27.3204,158800.0
2015-05-07 12:50:00,49.9,49.91,49.72,49.72,132500.0,27.3204,27.3259,27.2219,27.2219,132500.0
2015-05-07 13:00:00,49.74,49.79,49.64,49.67,145100.0,27.2328,27.2602,27.1781,27.1945,145100.0
2015-05-07 13:10:00,49.69,49.69,49.62,49.65,99200.0,27.2054,27.2054,27.1671,27.1835,99200.0
2015-05-07 13:20:00,49.65,49.69,49.62,49.68,88000.0,27.1835,27.2054,27.1671,27.2,88000.0
2015-05-07 13:30:00,49.68,49.77,49.67,49.77,75000.0,27.2,27.2492,27.1945,27.2492,75000.0
2015-05-07 13:40:00,49.76,49.84,49.63,49.63,87300.0,27.2438,27.2876,27.1726,27.1726,87300.0
2015-05-07 13:50:00,49.64,49.69,49.59,49.64,200800.0,27.1781,27.2054,27.1507,27.1781,200800.0
2015-05-07 14:00:00,49.64,49.66,49.61,49.63,70800.0,27.1781,27.189,27.1616,27.1726,70800.0
2015-05-07 14:10:00,49.63,49.67,49.58,49.64,189500.0,27.1726,27.1945,27.1452,27.1781,189500.0
2015-05-07 14:20:00,49.65,49.73,49.64,49.72,124900.0,27.1835,27.2273,27.1781,27.2219,124900.0
2015-05-07 14:30:00,49.73,49.74,49.58,49.65,171100.0,27.2273,27.2328,27.1452,27.1835,171100.0
2015-05-07 14:40:00,49.64,49.66,49.59,49.59,156300.0,27.1781,27.189,27.1507,27.1507,156300.0
2015-05-07 14:50:00,49.61,49.66,49.59,49.63,168800.0,27.1616,27.189,27.1507,27.1726,168800.0
2015-05-07 15:00:00,49.62,49.81,49.62,49.76,162500.0,27.1671,27.2711,27.1671,27.2438,162500.0
2015-05-07 15:10:00,49.77,49.8,49.67,49.7,109600.0,27.2492,27.2657,27.1945,27.2109,109600.0
2015-05-07 15:20:00,49.7,49.77,49.69,49.73,116400.0,27.2109,27.2492,27.2054,27.2273,116400.0
2015-05-07 15:30:00,49.73,49.78,49.7,49.71,168500.0,27.2273,27.2547,27.2109,27.2164,168500.0
2015-05-07 15:40:00,49.72,49.78,49.7,49.73,208200.0,27.2219,27.2547,27.2109,27.2273,208200.0
2015-05-07 15:50:00,49.74,49.78,49.68,49.71,680700.0,27.2328,27.2547,27.2,27.2164,680700.0
2015-05-08 09:30:00,50.15,50.26,49.55,49.61,116800.0,27.4573,27.5175,27.1288,27.1616,116800.0
2015-05-08 09:40:00,49.58,49.73,49.52,49.7,55800.0,27.1452,27.2273,27.1124,27.2109,55800.0
2015-05-08 09:50:00,49.69,49.85,49.67,49.85,52400.0,27.2054,27.293,27.1945,27.293,52400.0
2015-05-08 10:00:00,49.87,50.01,49.82,49.97,62200.0,27.304,27.3806,27.2766,27.3587,62200.0
2015-05-08 10:10:00,49.96,50.0,49.88,49.93,129700.0,27.3533,27.3752,27.3095,27.3368,129700.0
2015-05-08 10:20:00,49.93,49.99,49.82,49.89,61200.0,27.3368,27.3697,27.2766,27.3149,61200.0
2015-05-08 10:30:00,49.89,49.98,49.88,49.92,49900.0,27.3149,27.3642,27.3095,27.3314,49900.0
2015-05-08 10:40:00,49.94,50.09,49.91,50.02,60100.0,27.3423,27.4244,27.3259,27.3861,60100.0
2015-05-08 10:50:00,50.02,50.19,50.01,50.17,67500.0,27.3861,27.4792,27.3806,27.4682,67500.0
2015-05-08 11:00:00,50.16,50.31,50.15,50.31,249200.0,27.4628,27.5449,27.4573,27.5449,249200.0
2015-05-08 11:10:00,50.3,50.5,50.29,50.48,76200.0,27.5394,27.6489,27.5339,27.638,76200.0
2015-05-08 11:20:00,50.48,50.59,50.48,50.59,93400.0,27.638,27.6982,27.638,27.6982,93400.0
2015-05-08 11:30:00,50.59,50.73,50.56,50.68,233600.0,27.6982,27.7748,27.6818,27.7475,233600.0
2015-05-08 11:40:00,50.68,50.74,50.59,50.73,90600.0,27.7475,27.7803,27.6982,27.7748,90600.0
2015-05-08 11:50:00,50.74,50.84,50.7,50.72,79500.0,27.7803,27.8351,27.7584,27.7694,79500.0
2015-05-08 12:00:00,50.72,50.86,50.72,50.84,50300.0,27.7694,27.846,27.7694,27.8351,50300.0
2015-05-08 12:10:00,50.84,50.87,50.78,50.79,55700.0,27.8351,27.8515,27.8022,27.8077,55700.0
2015-05-08 12:20:00,50.8,50.91,50.79,50.88,52400.0,27.8132,27.8734,27.8077,27.857,52400.0
2015-05-08 12:30:00,50.89,50.89,50.73,50.77,70400.0,27.8624,27.8624,27.7748,27.7967,70400.0
2015-05-08 12:40:00,50.77,50.88,50.76,50.82,39200.0,27.7967,27.857,27.7913,27.8241,39200.0
2015-05-08 12:50:00,50.82,50.89,50.81,50.85,43400.0,27.8241,27.8624,27.8186,27.8405,43400.0
2015-05-08 13:00:00,50.84,50.89,50.84,50.86,53900.0,27.8351,27.8624,27.8351,27.846,53900.0
2015-05-08 13:10:00,50.86,50.94,50.85,50.94,79500.0,27.846,27.8898,27.8405,27.8898,79500.0
2015-05-08 13:20:00,50.94,51.04,50.92,51.0,81600.0,27.8898,27.9446,27.8789,27.9227,81600.0
2015-05-08 13:30:00,50.99,50.99,50.93,50.93,69800.0,27.9172,27.9172,27.8843,27.8843,69800.0
2015-05-08 13:40:00,50.94,50.95,50.89,50.94,43500.0,27.8898,27.8953,27.8624,27.8898,43500.0
2015-05-08 13:50:00,50.95,50.96,50.87,50.9,63600.0,27.8953,27.9008,27.8515,27.8679,63600.0
2015-05-08 14:00:00,50.9,50.95,50.85,50.93,52800.0,27.8679,27.8953,27.8405,27.8843,52800.0
2015-05-08 14:10:00,50.93,50.99,50.91,50.96,44000.0,27.8843,27.9172,27.8734,27.9008,44000.0
2015-05-08 14:20:00,50.96,51.03,50.96,51.02,56500.0,27.9008,27.9391,27.9008,27.9336,56500.0
2015-05-08 14:30:00,51.02,51.02,50.9,50.92,61100.0,27.9336,27.9336,27.8679,27.8789,61100.0
2015-05-08 14:40:00,50.91,50.92,50.84,50.85,70400.0,27.8734,27.8789,27.8351,27.8405,70400.0
2015-05-08 14:50:00,50.85,50.85,50.78,50.79,95000.0,27.8405,27.8405,27.8022,27.8077,95000.0
2015-05-08 15:00:00,50.79,50.79,50.75,50.79,155800.0,27.8077,27.8077,27.7858,27.8077,155800.0
2015-05-08 15:10:00,50.79,50.94,50.78,50.88,103100.0,27.8077,27.8898,27.8022,27.857,103100.0
2015-05-08 15:20:00,50.88,50.89,50.82,50.87,113300.0,27.857,27.8624,27.8241,27.8515,113300.0
2015-05-08 15:30:00,50.88,50.89,50.83,50.87,182700.0,27.857,27.8624,27.8296,27.8515,182700.0
2015-05-08 15:40:00,50.87,50.92,50.83,50.92,169600.0,27.8515,27.8789,27.8296,27.8789,169600.0
2015-05-08 15:50:00,50.91,50.98,50.88,50.92,431900.0,27.8734,27.9117,27.857,27.8789,431900.0
2015-05-11 09:30:00,50.79,50.94,50.54,50.78,104100.0,27.8077,27.8898,27.6708,27.8022,104100.0
2015-05-11 09:40:00,50.73,50.86,50.47,50.48,78000.0,27.7748,27.846,27.6325,27.638,78000.0
2015-05-11 09:50:00,50.5,50.54,50.42,50.5,99400.0,27.6489,27.6708,27.6051,27.6489,99400.0
2015-05-11 10:00:00,50.49,50.49,50.35,50.37,132000.0,27.6434,27.6434,27.5668,27.5777,132000.0
2015-05-11 10:10:00,50.37,50.45,50.23,50.29,106000.0,27.5777,27.6215,27.5011,27.5339,106000.0
2015-05-11 10:20:00,50.28,50.3,50.04,50.04,69000.0,27.5285,27.5394,27.3971,27.3971,69000.0
2015-05-11 10:30:00,50.04,50.11,50.0,50.07,101500.0,27.3971,27.4354,27.3752,27.4135,101500.0
2015-05-11 10:40:00,50.06,50.17,50.06,50.13,50500.0,27.408,27.4682,27.408,27.4463,50500.0
2015-05-11 10:50:00,50.13,50.17,50.11,50.13,44300.0,27.4463,27.4682,27.4354,27.4463,44300.0
2015-05-11 11:00:00,50.12,50.12,50.03,50.03,55100.0,27.4409,27.4409,27.3916,27.3916,55100.0
2015-05-11 11:10:00,50.04,50.06,49.99,50.0,80800.0,27.3971,27.408,27.3697,27.3752,80800.0
2015-05-11 11:20:00,50.0,50.04,49.94,49.98,90300.0,27.3752,27.3971,27.3423,27.3642,90300.0
2015-05-11 11:30:00,49.99,50.1,49.98,50.09,155000.0,27.3697,27.4299,27.3642,27.4244,155000.0
2015-05-11 11:40:00,50.09,50.21,50.08,50.14,69900.0,27.4244,27.4901,27.419,27.4518,69900.0
2015-05-11 11:50:00,50.14,50.24,50.13,50.15,57300.0,27.4518,27.5066,27.4463,27.4573,57300.0
2015-05-11 12:00:00,50.15,50.16,49.88,49.9,48000.0,27.4573,27.4628,27.3095,27.3204,48000.0
2015-05-11 12:10:00,49.89,49.96,49.87,49.91,50000.0,27.3149,27.3533,27.304,27.3259,50000.0
2015-05-11 12:20:00,49.9,49.91,49.79,49.8,61000.0,27.3204,27.3259,27.2602,27.2657,61000.0
2015-05-11 12:30:00,49.81,49.84,49.77,49.79,57000.0,27.2711,27.2876,27.2492,27.2602,57000.0
2015-05-11 12:40:00,49.79,49.84,49.7,49.79,181600.0,27.2602,27.2876,27.2109,27.2602,181600.0
2015-05-11 12:50:00,49.8,49.95,49.8,49.94,97600.0,27.2657,27.3478,27.2657,27.3423,97600.0
2015-05-11 13:00:00,49.94,49.96,49.87,49.9,102500.0,27.3423,27.3533,27.304,27.3204,102500.0
2015-05-11 13:10:00,49.89,49.9,49.79,49.79,61000.0,27.3149,27.3204,27.2602,27.2602,61000.0
2015-05-11 13:20:00,49.79,49.79,49.71,49.71,86200.0,27.2602,27.2602,27.2164,27.2164,86200.0
2015-05-11 13:30:00,49.72,49.75,49.67,49.69,76900.0,27.2219,27.2383,27.1945,27.2054,76900.0
2015-05-11 13:40:00,49.68,49.77,49.68,49.74,69600.0,27.2,27.2492,27.2,27.2328,69600.0
2015-05-11 13:50:00,49.74,49.8,49.73,49.73,46000.0,27.2328,27.2657,27.2273,27.2273,46000.0
2015-05-11 14:00:00,49.73,49.73,49.62,49.63,97900.0,27.2273,27.2273,27.1671,27.1726,97900.0
2015-05-11 14:10:00,49.63,49.65,49.57,49.59,58500.0,27.1726,27.1835,27.1397,27.1507,58500.0
2015-05-11 14:20:00,49.58,49.6,49.56,49.57,68900.0,27.1452,27.1562,27.1343,27.1397,68900.0
2015-05-11 14:30:00,49.56,49.62,49.45,49.47,155500.0,27.1343,27.1671,27.074,27.085,155500.0
2015-05-11 14:40:00,49.47,49.53,49.44,49.5,140700.0,27.085,27.1178,27.0686,27.1014,140700.0
2015-05-11 14:50:00,49.5,49.51,49.37,49.37,98600.0,27.1014,27.1069,27.0302,27.0302,98600.0
2015-05-11 15:00:00,49.38,49.49,49.35,49.49,158600.0,27.0357,27.0959,27.0193,27.0959,158600.0
2015-05-11 15:10:00,49.49,49.65,49.49,49.64,143000.0,27.0959,27.1835,27.0959,27.1781,143000.0
2015-05-11 15:20:00,49.65,49.65,49.59,49.62,165600.0,27.1835,27.1835,27.1507,27.1671,165600.0
2015-05-11 15:30:00,49.62,49.65,49.53,49.55,134700.0,27.1671,27.1835,27.1178,27.1288,134700.0
2015-05-11 15:40:00,49.55,49.61,49.54,49.57,195200.0,27.1288,27.1616,27.1233,27.1397,195200.0
2015-05-11 15:50:00,49.57,49.65,49.51,49.64,702500.0,27.1397,27.1835,27.1069,27.1781,702500.0
2015-05-12 09:30:00,49.61,49.87,49.55,49.84,124400.0,27.1616,27.304,27.1288,27.2876,124400.0
2015-05-12 09:40:00,49.83,49.84,49.68,49.83,119200.0,27.2821,27.2876,27.2,27.2821,119200.0
2015-05-12 09:50:00,49.83,49.88,49.68,49.81,116200.0,27.2821,27.3095,27.2,27.2711,116200.0
2015-05-12 10:00:00,49.81,49.98,49.75,49.98,70500.0,27.2711,27.3642,27.2383,27.3642,70500.0
2015-05-12 10:10:00,49.98,50.0,49.87,49.94,53800.0,27.3642,27.3752,27.304,27.3423,53800.0
2015-05-12 10:20:00,49.94,49.99,49.89,49.91,53800.0,27.3423,27.3697,27.3149,27.3259,53800.0
2015-05-12 10:30:00,49.92,50.02,49.86,50.01,78900.0,27.3314,27.3861,27.2985,27.3806,78900.0
2015-05-12 10:40:00,50.02,50.06,49.93,49.97,63600.0,27.3861,27.408,27.3368,27.3587,63600.0
2015-05-12 10:50:00,49.97,49.98,49.83,49.85,52800.0,27.3587,27.3642,27.2821,27.293,52800.0
2015-05-12 11:00:00,49.86,50.11,49.85,50.11,56600.0,27.2985,27.4354,27.293,27.4354,56600.0
2015-05-12 11:10:00,50.1,50.17,50.05,50.07,73600.0,27.4299,27.4682,27.4025,27.4135,73600.0
2015-05-12 11:20:00,50.07,50.13,50.03,50.12,78700.0,27.4135,27.4463,27.3916,27.4409,78700.0
2015-05-12 11:30:00,50.13,50.24,50.07,50.23,70400.0,27.4463,27.5066,27.4135,27.5011,70400.0
2015-05-12 11:40:00,50.22,50.28,50.21,50.27,60100.0,27.4956,27.5285,27.4901,27.523,60100.0
2015-05-12 11:50:00,50.26,50.31,50.2,50.24,57800.0,27.5175,27.5449,27.4847,27.5066,57800.0
2015-05-12 12:00:00,50.23,50.24,50.12,50.13,57200.0,27.5011,27.5066,27.4409,27.4463,57200.0
2015-05-12 12:10:00,50.12,50.16,50.03,50.12,88100.0,27.4409,27.4628,27.3916,27.4409,88100.0
2015-05-12 12:20:00,50.11,50.14,50.07,50.13,96400.0,27.4354,27.4518,27.4135,27.4463,96400.0
2015-05-12 12:30:00,50.13,50.22,50.12,50.22,37500.0,27.4463,27.4956,27.4409,27.4956,37500.0
2015-05-12 12:40:00,50.22,50.26,50.18,50.2,52400.0,27.4956,27.5175,27.4737,27.4847,52400.0
2015-05-12 12:50:00,50.2,50.25,50.19,50.2,61000.0,27.4847,27.512,27.4792,27.4847,61000.0
2015-05-12 13:00:00,50.19,50.22,50.15,50.2,33400.0,27.4792,27.4956,27.4573,27.4847,33400.0
2015-05-12 13:10:00,50.19,50.25,50.17,50.23,71000.0,27.4792,27.512,27.4682,27.5011,71000.0
2015-05-12 13:20:00,50.24,50.26,50.18,50.22,33800.0,27.5066,27.5175,27.4737,27.4956,33800.0
2015-05-12 13:30:00,50.21,50.22,50.12,50.16,39000.0,27.4901,27.4956,27.4409,27.4628,39000.0
2015-05-12 13:40:00,50.16,50.18,50.11,50.11,28400.0,27.4628,27.4737,27.4354,27.4354,28400.0
2015-05-12 13:50:00,50.1,50.1,50.03,50.06,42200.0,27.4299,27.4299,27.3916,27.408,42200.0
2015-05-12 14:00:00,50.06,50.09,50.04,50.08,65500.0,27.408,27.4244,27.3971,27.419,65500.0
2015-05-12 14:10:00,50.08,50.09,49.99,50.05,64800.0,27.419,27.4244,27.3697,27.4025,64800.0
2015-05-12 14:20:00,50.05,50.18,50.04,50.17,57900.0,27.4025,27.4737,27.3971,27.4682,57900.0
2015-05-12 14:30:00,50.17,50.21,50.12,50.19,112500.0,27.4682,27.4901,27.4409,27.4792,112500.0
2015-05-12 14:40:00,50.18,50.19,50.11,50.17,58400.0,27.4737,27.4792,27.4354,27.4682,58400.0
2015-05-12 14:50:00,50.18,50.19,49.97,50.0,90800.0,27.4737,27.4792,27.3587,27.3752,90800.0
2015-05-12 15:00:00,50.0,50.02,49.97,50.0,63000.0,27.3752,27.3861,27.3587,27.3752,63000.0
2015-05-12 15:10:00,49.99,50.0,49.93,49.95,145400.0,27.3697,27.3752,27.3368,27.3478,145400.0
2015-05-12 15:20:00,49.95,50.01,49.94,49.96,204800.0,27.3478,27.3806,27.3423,27.3533,204800.0
2015-05-12 15:30:00,49.96,50.06,49.95,50.0,227000.0,27.3533,27.408,27.3478,27.3752,227000.0
2015-05-12 15:40:00,50.0,50.13,49.97,50.09,257200.0,27.3752,27.4463,27.3587,27.4244,257200.0
2015-05-12 15:50:00,50.09,50.13,50.06,50.09,404500.0,27.4244,27.4463,27.408,27.4244,404500.0
2015-05-13 09:30:00,53.27,54.44,53.25,53.55,2178900.0,29.1655,29.8061,29.1545,29.3188,2178900.0
2015-05-13 09:40:00,53.54,53.7,53.08,53.25,874100.0,29.3133,29.4009,29.0615,29.1545,874100.0
2015-05-13 09:50:00,53.25,53.49,52.87,52.91,887000.0,29.1545,29.2859,28.9465,28.9684,887000.0
2015-05-13 10:00:00,52.91,53.25,52.81,53.18,961500.0,28.9684,29.1545,28.9136,29.1162,961500.0
2015-05-13 10:10:00,53.18,53.19,52.75,52.88,878500.0,29.1162,29.1217,28.8808,28.952,878500.0
2015-05-13 10:20:00,52.89,53.25,52.87,53.1,1127500.0,28.9574,29.1545,28.9465,29.0724,1127500.0
2015-05-13 10:30:00,53.11,53.18,52.86,52.98,747400.0,29.0779,29.1162,28.941,29.0067,747400.0
2015-05-13 10:40:00,52.98,53.02,52.81,52.88,683200.0,29.0067,29.0286,28.9136,28.952,683200.0
2015-05-13 10:50:00,52.87,52.89,52.62,52.71,774200.0,28.9465,28.9574,28.8096,28.8589,774200.0
2015-05-13 11:00:00,52.72,52.9,52.62,52.76,491100.0,28.8644,28.9629,28.8096,28.8863,491100.0
2015-05-13 11:10:00,52.75,52.76,52.5,52.6,523500.0,28.8808,28.8863,28.7439,28.7987,523500.0
2015-05-13 11:20:00,52.59,52.97,52.59,52.97,714200.0,28.7932,29.0012,28.7932,29.0012,714200.0
2015-05-13 11:30:00,52.96,53.0,52.54,52.59,531000.0,28.9958,29.0177,28.7658,28.7932,531000.0
2015-05-13 11:40:00,52.6,52.63,52.39,52.4,544900.0,28.7987,28.8151,28.6837,28.6892,544900.0
2015-05-13 11:50:00,52.41,52.64,52.24,52.25,366900.0,28.6946,28.8206,28.6016,28.607,366900.0
2015-05-13 12:00:00,52.25,52.27,52.07,52.17,404800.0,28.607,28.618,28.5085,28.5632,404800.0
2015-05-13 12:10:00,52.17,52.24,51.87,51.92,537300.0,28.5632,28.6016,28.399,28.4264,537300.0
2015-05-13 12:20:00,51.92,52.07,51.82,51.86,602200.0,28.4264,28.5085,28.3716,28.3935,602200.0
2015-05-13 12:30:00,51.86,51.87,51.66,51.66,598800.0,28.3935,28.399,28.284,28.284,598800.0
2015-05-13 12:40:00,51.66,51.89,51.52,51.88,529900.0,28.284,28.4099,28.2074,28.4045,529900.0
2015-05-13 12:50:00,51.88,52.17,51.86,52.01,378400.0,28.4045,28.5632,28.3935,28.4756,378400.0
2015-05-13 13:00:00,52.02,52.33,51.99,52.27,347000.0,28.4811,28.6508,28.4647,28.618,347000.0
2015-05-13 13:10:00,52.26,52.37,52.19,52.33,225100.0,28.6125,28.6727,28.5742,28.6508,225100.0
2015-05-13 13:20:00,52.32,52.33,52.18,52.28,250100.0,28.6454,28.6508,28.5687,28.6235,250100.0
2015-05-13 13:30:00,52.28,52.32,52.09,52.21,326400.0,28.6235,28.6454,28.5194,28.5851,326400.0
2015-05-13 13:40:00,52.21,52.34,52.19,52.3,300300.0,28.5851,28.6563,28.5742,28.6344,300300.0
2015-05-13 13:50:00,52.3,52.34,52.29,52.33,399500.0,28.6344,28.6563,28.6289,28.6508,399500.0
2015-05-13 14:00:00,52.32,52.63,52.32,52.63,785400.0,28.6454,28.8151,28.6454,28.8151,785400.0
2015-05-13 14:10:00,52.62,52.77,52.45,52.5,683000.0,28.8096,28.8917,28.7165,28.7439,683000.0
2015-05-13 14:20:00,52.49,52.54,52.34,52.51,276300.0,28.7384,28.7658,28.6563,28.7494,276300.0
2015-05-13 14:30:00,52.5,52.6,52.5,52.58,566900.0,28.7439,28.7987,28.7439,28.7877,566900.0
2015-05-13 14:40:00,52.58,52.8,52.57,52.72,425900.0,28.7877,28.9082,28.7822,28.8644,425900.0
2015-05-13 14:50:00,52.71,52.86,52.69,52.78,376700.0,28.8589,28.941,28.8479,28.8972,376700.0
2015-05-13 15:00:00,52.78,52.84,52.69,52.81,578800.0,28.8972,28.9301,28.8479,28.9136,578800.0
2015-05-13 15:10:00,52.82,52.9,52.81,52.85,728500.0,28.9191,28.9629,28.9136,28.9355,728500.0
2015-05-13 15:20:00,52.85,53.06,52.83,53.0,573700.0,28.9355,29.0505,28.9246,29.0177,573700.0
2015-05-13 15:30:00,53.0,53.08,52.98,53.04,523800.0,29.0177,29.0615,29.0067,29.0396,523800.0
2015-05-13 15:40:00,53.05,53.26,53.04,53.2,1032500.0,29.045,29.16,29.0396,29.1272,1032500.0
2015-05-13 15:50:00,53.2,53.26,53.16,53.24,1144300.0,29.1272,29.16,29.1053,29.1491,1144300.0
2015-05-14 09:30:00,52.47,53.3,52.47,53.1,534400.0,28.7275,29.1819,28.7275,29.0724,534400.0
2015-05-14 09:40:00,53.1,53.25,53.08,53.24,462000.0,29.0724,29.1545,29.0615,29.1491,462000.0
2015-05-14 09:50:00,53.25,53.31,53.18,53.22,381800.0,29.1545,29.1874,29.1162,29.1381,381800.0
2015-05-14 10:00:00,53.23,53.24,53.07,53.15,882400.0,29.1436,29.1491,29.056,29.0998,882400.0
2015-05-14 10:10:00,53.16,53.24,53.1,53.16,428400.0,29.1053,29.1491,29.0724,29.1053,428400.0
2015-05-14 10:20:00,53.17,53.19,53.13,53.16,313000.0,29.1107,29.1217,29.0888,29.1053,313000.0
2015-05-14 10:30:00,53.17,53.23,53.11,53.15,436600.0,29.1107,29.1436,29.0779,29.0998,436600.0
2015-05-14 10:40:00,53.16,53.21,53.13,53.15,469400.0,29.1053,29.1326,29.0888,29.0998,469400.0
2015-05-14 10:50:00,53.15,53.22,53.14,53.15,338300.0,29.0998,29.1381,29.0943,29.0998,338300.0
2015-05-14 11:00:00,53.15,53.19,53.07,53.15,528900.0,29.0998,29.1217,29.056,29.0998,528900.0
2015-05-14 11:10:00,53.14,53.18,53.14,53.15,256600.0,29.0943,29.1162,29.0943,29.0998,256600.0
2015-05-14 11:20:00,53.15,53.17,53.13,53.16,200200.0,29.0998,29.1107,29.0888,29.1053,200200.0
2015-05-14 11:30:00,53.16,53.19,53.14,53.16,216400.0,29.1053,29.1217,29.0943,29.1053,216400.0
2015-05-14 11:40:00,53.16,53.2,53.14,53.18,213600.0,29.1053,29.1272,29.0943,29.1162,213600.0
2015-05-14 11:50:00,53.18,53.2,53.16,53.18,171800.0,29.1162,29.1272,29.1053,29.1162,171800.0
2015-05-14 12:00:00,53.17,53.19,53.08,53.09,239500.0,29.1107,29.1217,29.0615,29.0669,239500.0
2015-05-14 12:10:00,53.08,53.19,53.03,53.17,321100.0,29.0615,29.1217,29.0341,29.1107,321100.0
2015-05-14 12:20:00,53.17,53.2,53.16,53.18,158900.0,29.1107,29.1272,29.1053,29.1162,158900.0
2015-05-14 12:30:00,53.18,53.2,53.14,53.16,202600.0,29.1162,29.1272,29.0943,29.1053,202600.0
2015-05-14 12:40:00,53.16,53.19,53.09,53.17,237300.0,29.1053,29.1217,29.0669,29.1107,237300.0
2015-05-14 12:50:00,53.17,53.21,53.14,53.18,192200.0,29.1107,29.1326,29.0943,29.1162,192200.0
2015-05-14 13:00:00,53.18,53.27,53.18,53.26,209600.0,29.1162,29.1655,29.1162,29.16,209600.0
2015-05-14 13:10:00,53.26,53.26,53.14,53.16,221900.0,29.16,29.16,29.0943,29.1053,221900.0
2015-05-14 13:20:00,53.16,53.24,53.16,53.23,226200.0,29.1053,29.1491,29.1053,29.1436,226200.0
2015-05-14 13:30:00,53.22,53.27,53.2,53.27,415600.0,29.1381,29.1655,29.1272,29.1655,415600.0
2015-05-14 13:40:00,53.27,53.29,53.2,53.22,415800.0,29.1655,29.1764,29.1272,29.1381,415800.0
2015-05-14 13:50:00,53.22,53.23,53.17,53.21,343100.0,29.1381,29.1436,29.1107,29.1326,343100.0
2015-05-14 14:00:00,53.22,53.26,53.17,53.24,485200.0,29.1381,29.16,29.1107,29.1491,485200.0
2015-05-14 14:10:00,53.23,53.24,53.19,53.2,242800.0,29.1436,29.1491,29.1217,29.1272,242800.0
2015-05-14 14:20:00,53.2,53.22,53.19,53.2,191100.0,29.1272,29.1381,29.1217,29.1272,191100.0
2015-05-14 14:30:00,53.2,53.26,53.19,53.21,266200.0,29.1272,29.16,29.1217,29.1326,266200.0
2015-05-14 14:40:00,53.2,53.26,53.16,53.26,430300.0,29.1272,29.16,29.1053,29.16,430300.0
2015-05-14 14:50:00,53.26,53.3,53.24,53.25,284500.0,29.16,29.1819,29.1491,29.1545,284500.0
2015-05-14 15:00:00,53.25,53.3,53.23,53.26,414000.0,29.1545,29.1819,29.1436,29.16,414000.0
2015-05-14 15:10:00,53.25,53.28,53.21,53.22,379700.0,29.1545,29.171,29.1326,29.1381,379700.0
2015-05-14 15:20:00,53.21,53.25,53.2,53.25,479200.0,29.1326,29.1545,29.1272,29.1545,479200.0
2015-05-14 15:30:00,53.24,53.27,53.2,53.2,407200.0,29.1491,29.1655,29.1272,29.1272,407200.0
2015-05-14 15:40:00,53.2,53.21,53.08,53.13,767500.0,29.1272,29.1326,29.0615,29.0888,767500.0
2015-05-14 15:50:00,53.14,53.23,53.13,53.22,647000.0,29.0943,29.1436,29.0888,29.1381,647000.0
2015-05-15 09:30:00,53.21,53.28,52.94,52.96,346000.0,29.1326,29.171,28.9848,28.9958,346000.0
2015-05-15 09:40:00,52.97,52.98,52.68,52.71,210200.0,29.0012,29.0067,28.8425,28.8589,210200.0
2015-05-15 09:50:00,52.71,53.0,52.7,52.99,141200.0,28.8589,29.0177,28.8534,29.0122,141200.0
2015-05-15 10:00:00,52.99,53.29,52.74,52.95,443500.0,29.0122,29.1764,28.8753,28.9903,443500.0
2015-05-15 10:10:00,52.96,53.0,52.83,52.84,193000.0,28.9958,29.0177,28.9246,28.9301,193000.0
2015-05-15 10:20:00,52.85,53.03,52.84,53.02,283900.0,28.9355,29.0341,28.9301,29.0286,283900.0
2015-05-15 10:30:00,53.02,53.04,52.91,52.95,354200.0,29.0286,29.0396,28.9684,28.9903,354200.0
2015-05-15 10:40:00,52.95,53.21,52.94,53.16,393800.0,28.9903,29.1326,28.9848,29.1053,393800.0
2015-05-15 10:50:00,53.16,53.45,53.05,53.35,420400.0,29.1053,29.264,29.045,29.2093,420400.0
2015-05-15 11:00:00,53.35,53.48,53.33,53.47,221800.0,29.2093,29.2805,29.1983,29.275,221800.0
2015-05-15 11:10:00,53.46,53.51,53.38,53.41,243500.0,29.2695,29.2969,29.2257,29.2421,243500.0
2015-05-15 11:20:00,53.4,53.44,53.31,53.44,208700.0,29.2367,29.2586,29.1874,29.2586,208700.0
2015-05-15 11:30:00,53.43,53.55,53.41,53.51,198100.0,29.2531,29.3188,29.2421,29.2969,198100.0
2015-05-15 11:40:00,53.52,53.7,53.46,53.69,220900.0,29.3024,29.4009,29.2695,29.3954,220900.0
2015-05-15 11:50:00,53.69,53.81,53.65,53.81,336900.0,29.3954,29.4611,29.3735,29.4611,336900.0
2015-05-15 12:00:00,53.81,53.92,53.79,53.9,237900.0,29.4611,29.5214,29.4502,29.5104,237900.0
2015-05-15 12:10:00,53.89,54.09,53.86,54.06,296600.0,29.5049,29.6144,29.4885,29.598,296600.0
2015-05-15 12:20:00,54.05,54.13,54.05,54.08,152600.0,29.5925,29.6363,29.5925,29.609,152600.0
2015-05-15 12:30:00,54.08,54.08,53.92,53.92,193900.0,29.609,29.609,29.5214,29.5214,193900.0
2015-05-15 12:40:00,53.92,54.06,53.91,54.05,280300.0,29.5214,29.598,29.5159,29.5925,280300.0
2015-05-15 12:50:00,54.05,54.14,54.02,54.14,303300.0,29.5925,29.6418,29.5761,29.6418,303300.0
2015-05-15 13:00:00,54.13,54.13,53.99,54.04,238500.0,29.6363,29.6363,29.5597,29.5871,238500.0
2015-05-15 13:10:00,54.04,54.07,54.01,54.06,150000.0,29.5871,29.6035,29.5706,29.598,150000.0
2015-05-15 13:20:00,54.06,54.13,54.0,54.12,222900.0,29.598,29.6363,29.5652,29.6309,222900.0
2015-05-15 13:30:00,54.12,54.22,54.1,54.21,181100.0,29.6309,29.6856,29.6199,29.6801,181100.0
2015-05-15 13:40:00,54.22,54.34,54.21,54.33,180100.0,29.6856,29.7513,29.6801,29.7458,180100.0
2015-05-15 13:50:00,54.33,54.42,54.23,54.42,309900.0,29.7458,29.7951,29.6911,29.7951,309900.0
2015-05-15 14:00:00,54.41,54.49,54.21,54.22,338000.0,29.7896,29.8334,29.6801,29.6856,338000.0
2015-05-15 14:10:00,54.22,54.28,54.2,54.2,364400.0,29.6856,29.7185,29.6747,29.6747,364400.0
2015-05-15 14:20:00,54.2,54.29,54.12,54.27,258800.0,29.6747,29.7239,29.6309,29.713,258800.0
2015-05-15 14:30:00,54.26,54.34,54.25,54.31,216400.0,29.7075,29.7513,29.702,29.7349,216400.0
2015-05-15 14:40:00,54.32,54.38,54.21,54.21,213400.0,29.7404,29.7732,29.6801,29.6801,213400.0
2015-05-15 14:50:00,54.21,54.35,54.21,54.34,186800.0,29.6801,29.7568,29.6801,29.7513,186800.0
2015-05-15 15:00:00,54.35,54.46,54.33,54.34,453500.0,29.7568,29.817,29.7458,29.7513,453500.0
2015-05-15 15:10:00,54.35,54.37,54.19,54.21,311000.0,29.7568,29.7677,29.6692,29.6801,311000.0
2015-05-15 15:20:00,54.21,54.23,54.04,54.05,302900.0,29.6801,29.6911,29.5871,29.5925,302900.0
2015-05-15 15:30:00,54.05,54.06,53.89,53.9,375000.0,29.5925,29.598,29.5049,29.5104,375000.0
2015-05-15 15:40:00,53.9,53.99,53.82,53.83,613900.0,29.5104,29.5597,29.4666,29.4721,613900.0
2015-05-15 15:50:00,53.82,53.86,53.76,53.8,1032600.0,29.4666,29.4885,29.4338,29.4557,1032600.0
2015-05-18 09:30:00,54.14,54.14,53.31,53.53,211400.0,29.6418,29.6418,29.1874,29.3078,211400.0
2015-05-18 09:40:00,53.55,53.93,53.54,53.76,167600.0,29.3188,29.5268,29.3133,29.4338,167600.0
2015-05-18 09:50:00,53.74,53.99,53.66,53.93,200800.0,29.4228,29.5597,29.379,29.5268,200800.0
2015-05-18 10:00:00,53.93,53.96,53.82,53.85,86300.0,29.5268,29.5433,29.4666,29.483,86300.0
2015-05-18 10:10:00,53.86,53.89,53.78,53.78,156500.0,29.4885,29.5049,29.4447,29.4447,156500.0
2015-05-18 10:20:00,53.79,53.94,53.75,53.94,306200.0,29.4502,29.5323,29.4283,29.5323,306200.0
2015-05-18 10:30:00,53.94,54.09,53.91,54.09,486400.0,29.5323,29.6144,29.5159,29.6144,486400.0
2015-05-18 10:40:00,54.09,54.16,54.01,54.09,401700.0,29.6144,29.6528,29.5706,29.6144,401700.0
2015-05-18 10:50:00,54.09,54.1,53.93,53.99,176300.0,29.6144,29.6199,29.5268,29.5597,176300.0
2015-05-18 11:00:00,54.0,54.0,53.85,53.92,176800.0,29.5652,29.5652,29.483,29.5214,176800.0
2015-05-18 11:10:00,53.91,53.93,53.7,53.72,152200.0,29.5159,29.5268,29.4009,29.4119,152200.0
2015-05-18 11:20:00,53.72,53.8,53.7,53.71,97000.0,29.4119,29.4557,29.4009,29.4064,97000.0
2015-05-18 11:30:00,53.72,53.81,53.67,53.67,167100.0,29.4119,29.4611,29.3845,29.3845,167100.0
2015-05-18 11:40:00,53.69,53.71,53.6,53.67,164100.0,29.3954,29.4064,29.3462,29.3845,164100.0
2015-05-18 11:50:00,53.66,53.74,53.65,53.66,129100.0,29.379,29.4228,29.3735,29.379,129100.0
2015-05-18 12:00:00,53.67,53.68,53.63,53.63,71000.0,29.3845,29.39,29.3626,29.3626,71000.0
2015-05-18 12:10:00,53.64,53.68,53.57,53.65,153500.0,29.3681,29.39,29.3297,29.3735,153500.0
2015-05-18 12:20:00,53.65,53.82,53.64,53.75,418100.0,29.3735,29.4666,29.3681,29.4283,418100.0
2015-05-18 12:30:00,53.75,53.83,53.74,53.82,186100.0,29.4283,29.4721,29.4228,29.4666,186100.0
2015-05-18 12:40:00,53.81,53.87,53.74,53.78,494800.0,29.4611,29.494,29.4228,29.4447,494800.0
2015-05-18 12:50:00,53.77,53.79,53.74,53.75,95500.0,29.4392,29.4502,29.4228,29.4283,95500.0
2015-05-18 13:00:00,53.75,53.89,53.75,53.89,106200.0,29.4283,29.5049,29.4283,29.5049,106200.0
2015-05-18 13:10:00,53.89,53.95,53.87,53.91,170900.0,29.5049,29.5378,29.494,29.5159,170900.0
2015-05-18 13:20:00,53.9,53.92,53.86,53.87,188700.0,29.5104,29.5214,29.4885,29.494,188700.0
2015-05-18 13:30:00,53.87,53.94,53.82,53.92,170300.0,29.494,29.5323,29.4666,29.5214,170300.0
2015-05-18 13:40:00,53.92,53.94,53.89,53.91,117000.0,29.5214,29.5323,29.5049,29.5159,117000.0
2015-05-18 13:50:00,53.91,53.94,53.9,53.91,140500.0,29.5159,29.5323,29.5104,29.5159,140500.0
2015-05-18 14:00:00,53.92,53.93,53.86,53.86,203400.0,29.5214,29.5268,29.4885,29.4885,203400.0
2015-05-18 14:10:00,53.86,53.86,53.73,53.75,206900.0,29.4885,29.4885,29.4173,29.4283,206900.0
2015-05-18 14:20:00,53.75,53.78,53.65,53.71,147900.0,29.4283,29.4447,29.3735,29.4064,147900.0
2015-05-18 14:30:00,53.71,53.73,53.69,53.72,86600.0,29.4064,29.4173,29.3954,29.4119,86600.0
2015-05-18 14:40:00,53.72,53.76,53.63,53.65,252600.0,29.4119,29.4338,29.3626,29.3735,252600.0
2015-05-18 14:50:00,53.65,53.66,53.6,53.65,93800.0,29.3735,29.379,29.3462,29.3735,93800.0
2015-05-18 15:00:00,53.65,53.68,53.62,53.67,162000.0,29.3735,29.39,29.3571,29.3845,162000.0
2015-05-18 15:10:00,53.66,53.69,53.62,53.64,220700.0,29.379,29.3954,29.3571,29.3681,220700.0
2015-05-18 15:20:00,53.64,53.64,53.56,53.6,162200.0,29.3681,29.3681,29.3243,29.3462,162200.0
2015-05-18 15:30:00,53.6,53.63,53.55,53.62,246000.0,29.3462,29.3626,29.3188,29.3571,246000.0
2015-05-18 15:40:00,53.63,53.63,53.54,53.57,352100.0,29.3626,29.3626,29.3133,29.3297,352100.0
2015-05-18 15:50:00,53.57,53.71,53.56,53.69,691400.0,29.3297,29.4064,29.3243,29.3954,691400.0
2015-05-19 09:30:00,53.57,53.72,53.44,53.57,415200.0,29.3297,29.4119,29.2586,29.3297,415200.0
2015-05-19 09:40:00,53.55,53.64,53.35,53.38,442100.0,29.3188,29.3681,29.2093,29.2257,442100.0
2015-05-19 09:50:00,53.37,53.37,53.2,53.25,167900.0,29.2202,29.2202,29.1272,29.1545,167900.0
2015-05-19 10:00:00,53.25,53.35,53.14,53.22,200100.0,29.1545,29.2093,29.0943,29.1381,200100.0
2015-05-19 10:10:00,53.21,53.24,53.12,53.2,427000.0,29.1326,29.1491,29.0834,29.1272,427000.0
2015-05-19 10:20:00,53.2,53.26,53.14,53.14,198300.0,29.1272,29.16,29.0943,29.0943,198300.0
2015-05-19 10:30:00,53.13,53.2,53.09,53.17,149600.0,29.0888,29.1272,29.0669,29.1107,149600.0
2015-05-19 10:40:00,53.16,53.18,53.03,53.03,78100.0,29.1053,29.1162,29.0341,29.0341,78100.0
2015-05-19 10:50:00,53.04,53.04,52.95,53.02,129400.0,29.0396,29.0396,28.9903,29.0286,129400.0
2015-05-19 11:00:00,53.02,53.1,52.99,53.08,135600.0,29.0286,29.0724,29.0122,29.0615,135600.0
2015-05-19 11:10:00,53.09,53.18,53.02,53.02,170500.0,29.0669,29.1162,29.0286,29.0286,170500.0
2015-05-19 11:20:00,53.03,53.13,53.02,53.08,196600.0,29.0341,29.0888,29.0286,29.0615,196600.0
2015-05-19 11:30:00,53.09,53.13,53.03,53.12,212600.0,29.0669,29.0888,29.0341,29.0834,212600.0
2015-05-19 11:40:00,53.12,53.14,53.02,53.07,180100.0,29.0834,29.0943,29.0286,29.056,180100.0
2015-05-19 11:50:00,53.08,53.1,53.01,53.09,172200.0,29.0615,29.0724,29.0231,29.0669,172200.0
2015-05-19 12:00:00,53.09,53.16,53.06,53.14,42200.0,29.0669,29.1053,29.0505,29.0943,42200.0
2015-05-19 12:10:00,53.14,53.22,53.14,53.18,52500.0,29.0943,29.1381,29.0943,29.1162,52500.0
2015-05-19 12:20:00,53.18,53.2,53.16,53.16,49800.0,29.1162,29.1272,29.1053,29.1053,49800.0
2015-05-19 12:30:00,53.16,53.17,53.14,53.14,143500.0,29.1053,29.1107,29.0943,29.0943,143500.0
2015-05-19 12:40:00,53.14,53.18,53.12,53.12,243600.0,29.0943,29.1162,29.0834,29.0834,243600.0
2015-05-19 12:50:00,53.12,53.12,53.0,53.05,112100.0,29.0834,29.0834,29.0177,29.045,112100.0
2015-05-19 13:00:00,53.05,53.17,53.05,53.16,72000.0,29.045,29.1107,29.045,29.1053,72000.0
2015-05-19 13:10:00,53.16,53.22,53.14,53.17,188000.0,29.1053,29.1381,29.0943,29.1107,188000.0
2015-05-19 13:20:00,53.17,53.23,53.13,53.15,201900.0,29.1107,29.1436,29.0888,29.0998,201900.0
2015-05-19 13:30:00,53.14,53.29,53.11,53.29,257500.0,29.0943,29.1764,29.0779,29.1764,257500.0
2015-05-19 13:40:00,53.29,53.29,53.19,53.21,161100.0,29.1764,29.1764,29.1217,29.1326,161100.0
2015-05-19 13:50:00,53.21,53.23,53.14,53.19,67600.0,29.1326,29.1436,29.0943,29.1217,67600.0
2015-05-19 14:00:00,53.18,53.24,53.16,53.16,52000.0,29.1162,29.1491,29.1053,29.1053,52000.0
2015-05-19 14:10:00,53.16,53.2,53.14,53.19,72000.0,29.1053,29.1272,29.0943,29.1217,72000.0
2015-05-19 14:20:00,53.19,53.3,53.19,53.3,103100.0,29.1217,29.1819,29.1217,29.1819,103100.0
2015-05-19 14:30:00,53.29,53.3,53.17,53.18,128000.0,29.1764,29.1819,29.1107,29.1162,128000.0
2015-05-19 14:40:00,53.19,53.2,53.06,53.07,222900.0,29.1217,29.1272,29.0505,29.056,222900.0
2015-05-19 14:50:00,53.06,53.07,52.97,52.99,206900.0,29.0505,29.056,29.0012,29.0122,206900.0
2015-05-19 15:00:00,52.98,53.07,52.96,52.98,196800.0,29.0067,29.056,28.9958,29.0067,196800.0
2015-05-19 15:10:00,52.98,53.04,52.95,52.98,114900.0,29.0067,29.0396,28.9903,29.0067,114900.0
2015-05-19 15:20:00,52.98,53.02,52.87,53.0,202900.0,29.0067,29.0286,28.9465,29.0177,202900.0
2015-05-19 15:30:00,53.0,53.08,52.99,53.03,270800.0,29.0177,29.0615,29.0122,29.0341,270800.0
2015-05-19 15:40:00,53.03,53.03,52.96,53.0,331400.0,29.0341,29.0341,28.9958,29.0177,331400.0
2015-05-19 15:50:00,53.01,53.09,52.99,53.06,547400.0,29.0231,29.0669,29.0122,29.0505,547400.0
2015-05-20 09:30:00,53.03,53.13,52.8,52.82,284500.0,29.0341,29.0888,28.9082,28.9191,284500.0
2015-05-20 09:40:00,52.81,52.85,52.64,52.74,170800.0,28.9136,28.9355,28.8206,28.8753,170800.0
2015-05-20 09:50:00,52.73,52.81,52.66,52.77,172700.0,28.8698,28.9136,28.8315,28.8917,172700.0
2015-05-20 10:00:00,52.76,52.92,52.75,52.82,166000.0,28.8863,28.9739,28.8808,28.9191,166000.0
2015-05-20 10:10:00,52.82,52.86,52.75,52.84,187600.0,28.9191,28.941,28.8808,28.9301,187600.0
2015-05-20 10:20:00,52.84,52.87,52.81,52.85,215100.0,28.9301,28.9465,28.9136,28.9355,215100.0
2015-05-20 10:30:00,52.85,52.96,52.73,52.74,270400.0,28.9355,28.9958,28.8698,28.8753,270400.0
2015-05-20 10:40:00,52.73,52.76,52.6,52.75,148200.0,28.8698,28.8863,28.7987,28.8808,148200.0
2015-05-20 10:50:00,52.75,52.83,52.71,52.76,115600.0,28.8808,28.9246,28.8589,28.8863,115600.0
2015-05-20 11:00:00,52.75,52.92,52.74,52.91,82000.0,28.8808,28.9739,28.8753,28.9684,82000.0
2015-05-20 11:10:00,52.92,52.98,52.83,52.94,170200.0,28.9739,29.0067,28.9246,28.9848,170200.0
2015-05-20 11:20:00,52.95,53.04,52.9,52.9,171200.0,28.9903,29.0396,28.9629,28.9629,171200.0
2015-05-20 11:30:00,52.9,52.98,52.9,52.96,109800.0,28.9629,29.0067,28.9629,28.9958,109800.0
2015-05-20 11:40:00,52.97,53.09,52.96,53.05,117000.0,29.0012,29.0669,28.9958,29.045,117000.0
2015-05-20 11:50:00,53.04,53.08,52.99,53.04,85900.0,29.0396,29.0615,29.0122,29.0396,85900.0
2015-05-20 12:00:00,53.04,53.04,52.98,52.99,85600.0,29.0396,29.0396,29.0067,29.0122,85600.0
2015-05-20 12:10:00,52.98,53.0,52.95,52.96,94500.0,29.0067,29.0177,28.9903,28.9958,94500.0
2015-05-20 12:20:00,52.96,53.02,52.94,52.99,80700.0,28.9958,29.0286,28.9848,29.0122,80700.0
2015-05-20 12:30:00,52.98,52.99,52.94,52.96,75300.0,29.0067,29.0122,28.9848,28.9958,75300.0
2015-05-20 12:40:00,52.96,52.97,52.87,52.9,64600.0,28.9958,29.0012,28.9465,28.9629,64600.0
2015-05-20 12:50:00,52.9,52.99,52.89,52.94,116400.0,28.9629,29.0122,28.9574,28.9848,116400.0
2015-05-20 13:00:00,52.94,52.95,52.88,52.9,66400.0,28.9848,28.9903,28.952,28.9629,66400.0
2015-05-20 13:10:00,52.89,52.92,52.86,52.92,116500.0,28.9574,28.9739,28.941,28.9739,116500.0
2015-05-20 13:20:00,52.91,53.01,52.9,53.0,130800.0,28.9684,29.0231,28.9629,29.0177,130800.0
2015-05-20 13:30:00,53.0,53.01,52.9,52.91,161300.0,29.0177,29.0231,28.9629,28.9684,161300.0
2015-05-20 13:40:00,52.91,52.98,52.9,52.96,101200.0,28.9684,29.0067,28.9629,28.9958,101200.0
2015-05-20 13:50:00,52.95,53.0,52.91,52.99,91300.0,28.9903,29.0177,28.9684,29.0122,91300.0
2015-05-20 14:00:00,52.98,53.03,52.94,52.96,204200.0,29.0067,29.0341,28.9848,28.9958,204200.0
2015-05-20 14:10:00,52.96,53.08,52.94,53.03,162900.0,28.9958,29.0615,28.9848,29.0341,162900.0
2015-05-20 14:20:00,53.04,53.12,53.04,53.11,89600.0,29.0396,29.0834,29.0396,29.0779,89600.0
2015-05-20 14:30:00,53.12,53.12,53.0,53.01,93900.0,29.0834,29.0834,29.0177,29.0231,93900.0
2015-05-20 14:40:00,53.02,53.07,52.99,53.0,103000.0,29.0286,29.056,29.0122,29.0177,103000.0
2015-05-20 14:50:00,53.0,53.0,52.92,52.98,147100.0,29.0177,29.0177,28.9739,29.0067,147100.0
2015-05-20 15:00:00,52.98,53.02,52.94,53.01,121700.0,29.0067,29.0286,28.9848,29.0231,121700.0
2015-05-20 15:10:00,53.0,53.01,52.86,52.87,206100.0,29.0177,29.0231,28.941,28.9465,206100.0
2015-05-20 15:20:00,52.88,52.94,52.83,52.94,146100.0,28.952,28.9848,28.9246,28.9848,146100.0
2015-05-20 15:30:00,52.94,52.95,52.87,52.95,252800.0,28.9848,28.9903,28.9465,28.9903,252800.0
2015-05-20 15:40:00,52.95,53.08,52.94,53.05,392600.0,28.9903,29.0615,28.9848,29.045,392600.0
2015-05-20 15:50:00,53.05,53.22,53.04,53.17,828300.0,29.045,29.1381,29.0396,29.1107,828300.0
2015-05-21 09:30:00,53.56,53.67,53.29,53.45,166000.0,29.3243,29.3845,29.1764,29.264,166000.0
2015-05-21 09:40:00,53.45,53.47,53.24,53.31,101900.0,29.264,29.275,29.1491,29.1874,101900.0
2015-05-21 09:50:00,53.31,53.43,53.26,53.3,115700.0,29.1874,29.2531,29.16,29.1819,115700.0
2015-05-21 10:00:00,53.31,53.41,53.24,53.36,197400.0,29.1874,29.2421,29.1491,29.2148,197400.0
2015-05-21 10:10:00,53.37,53.37,53.24,53.29,131700.0,29.2202,29.2202,29.1491,29.1764,131700.0
2015-05-21 10:20:00,53.29,53.3,53.2,53.26,76700.0,29.1764,29.1819,29.1272,29.16,76700.0
2015-05-21 10:30:00,53.26,53.35,53.23,53.26,120500.0,29.16,29.2093,29.1436,29.16,120500.0
2015-05-21 10:40:00,53.27,53.32,53.23,53.31,108500.0,29.1655,29.1929,29.1436,29.1874,108500.0
2015-05-21 10:50:00,53.31,53.33,53.23,53.24,100200.0,29.1874,29.1983,29.1436,29.1491,100200.0
2015-05-21 11:00:00,53.24,53.29,53.19,53.2,75300.0,29.1491,29.1764,29.1217,29.1272,75300.0
2015-05-21 11:10:00,53.2,53.29,53.13,53.13,71900.0,29.1272,29.1764,29.0888,29.0888,71900.0
2015-05-21 11:20:00,53.12,53.14,53.0,53.01,132900.0,29.0834,29.0943,29.0177,29.0231,132900.0
2015-05-21 11:30:00,53.02,53.08,53.0,53.08,80800.0,29.0286,29.0615,29.0177,29.0615,80800.0
2015-05-21 11:40:00,53.08,53.09,53.02,53.07,91800.0,29.0615,29.0669,29.0286,29.056,91800.0
2015-05-21 11:50:00,53.08,53.14,53.04,53.07,137800.0,29.0615,29.0943,29.0396,29.056,137800.0
2015-05-21 12:00:00,53.06,53.07,53.0,53.04,138100.0,29.0505,29.056,29.0177,29.0396,138100.0
2015-05-21 12:10:00,53.04,53.05,53.0,53.0,67500.0,29.0396,29.045,29.0177,29.0177,67500.0
2015-05-21 12:20:00,53.0,53.01,52.98,53.01,59900.0,29.0177,29.0231,29.0067,29.0231,59900.0
2015-05-21 12:30:00,53.0,53.01,52.94,52.97,86700.0,29.0177,29.0231,28.9848,29.0012,86700.0
2015-05-21 12:40:00,52.97,53.0,52.95,52.98,45300.0,29.0012,29.0177,28.9903,29.0067,45300.0
2015-05-21 12:50:00,52.98,52.99,52.92,52.97,68600.0,29.0067,29.0122,28.9739,29.0012,68600.0
2015-05-21 13:00:00,52.98,52.98,52.95,52.96,55700.0,29.0067,29.0067,28.9903,28.9958,55700.0
2015-05-21 13:10:00,52.96,53.03,52.95,53.02,46500.0,28.9958,29.0341,28.9903,29.0286,46500.0
2015-05-21 13:20:00,53.03,53.04,52.98,52.98,82900.0,29.0341,29.0396,29.0067,29.0067,82900.0
2015-05-21 13:30:00,52.98,53.02,52.98,53.02,55300.0,29.0067,29.0286,29.0067,29.0286,55300.0
2015-05-21 13:40:00,53.02,53.05,52.95,53.0,131700.0,29.0286,29.045,28.9903,29.0177,131700.0
2015-05-21 13:50:00,53.0,53.05,52.95,52.96,48200.0,29.0177,29.045,28.9903,28.9958,48200.0
2015-05-21 14:00:00,52.97,53.08,52.95,53.06,75100.0,29.0012,29.0615,28.9903,29.0505,75100.0
2015-05-21 14:10:00,53.07,53.14,53.0,53.02,144700.0,29.056,29.0943,29.0177,29.0286,144700.0
2015-05-21 14:20:00,53.02,53.02,52.95,52.96,165400.0,29.0286,29.0286,28.9903,28.9958,165400.0
2015-05-21 14:30:00,52.96,52.96,52.9,52.91,143900.0,28.9958,28.9958,28.9629,28.9684,143900.0
2015-05-21 14:40:00,52.91,52.92,52.81,52.81,132800.0,28.9684,28.9739,28.9136,28.9136,132800.0
2015-05-21 14:50:00,52.82,52.86,52.8,52.84,59600.0,28.9191,28.941,28.9082,28.9301,59600.0
2015-05-21 15:00:00,52.85,52.93,52.84,52.92,111800.0,28.9355,28.9793,28.9301,28.9739,111800.0
2015-05-21 15:10:00,52.92,52.94,52.88,52.91,119700.0,28.9739,28.9848,28.952,28.9684,119700.0
2015-05-21 15:20:00,52.91,52.99,52.88,52.99,90800.0,28.9684,29.0122,28.952,29.0122,90800.0
2015-05-21 15:30:00,52.98,53.01,52.91,52.98,154300.0,29.0067,29.0231,28.9684,29.0067,154300.0
2015-05-21 15:40:00,52.98,53.04,52.97,53.01,187300.0,29.0067,29.0396,29.0012,29.0231,187300.0
2015-05-21 15:50:00,53.01,53.11,52.98,53.1,688300.0,29.0231,29.0779,29.0067,29.0724,688300.0
2015-05-22 09:30:00,52.84,53.0,52.7,52.97,111300.0,28.9301,29.0177,28.8534,29.0012,111300.0
2015-05-22 09:40:00,52.96,53.09,52.87,53.07,182500.0,28.9958,29.0669,28.9465,29.056,182500.0
2015-05-22 09:50:00,53.07,53.28,53.03,53.26,78600.0,29.056,29.171,29.0341,29.16,78600.0
2015-05-22 10:00:00,53.27,53.28,53.07,53.09,95900.0,29.1655,29.171,29.056,29.0669,95900.0
2015-05-22 10:10:00,53.09,53.1,52.99,53.04,71400.0,29.0669,29.0724,29.0122,29.0396,71400.0
2015-05-22 10:20:00,53.04,53.1,53.03,53.07,48700.0,29.0396,29.0724,29.0341,29.056,48700.0
2015-05-22 10:30:00,53.06,53.16,53.05,53.14,102800.0,29.0505,29.1053,29.045,29.0943,102800.0
2015-05-22 10:40:00,53.15,53.19,53.09,53.14,98400.0,29.0998,29.1217,29.0669,29.0943,98400.0
2015-05-22 10:50:00,53.14,53.17,53.09,53.1,50200.0,29.0943,29.1107,29.0669,29.0724,50200.0
2015-05-22 11:00:00,53.1,53.11,53.02,53.05,66000.0,29.0724,29.0779,29.0286,29.045,66000.0
2015-05-22 11:10:00,53.06,53.12,53.01,53.1,85600.0,29.0505,29.0834,29.0231,29.0724,85600.0
2015-05-22 11:20:00,53.09,53.09,52.97,53.02,63000.0,29.0669,29.0669,29.0012,29.0286,63000.0
2015-05-22 11:30:00,53.02,53.02,52.93,52.97,71600.0,29.0286,29.0286,28.9793,29.0012,71600.0
2015-05-22 11:40:00,52.97,53.0,52.89,52.95,92000.0,29.0012,29.0177,28.9574,28.9903,92000.0
2015-05-22 11:50:00,52.95,53.05,52.95,53.05,36300.0,28.9903,29.045,28.9903,29.045,36300.0
2015-05-22 12:00:00,53.05,53.07,53.0,53.04,71800.0,29.045,29.056,29.0177,29.0396,71800.0
2015-05-22 12:10:00,53.04,53.07,53.01,53.02,87200.0,29.0396,29.056,29.0231,29.0286,87200.0
2015-05-22 12:20:00,53.02,53.02,52.97,53.0,34400.0,29.0286,29.0286,29.0012,29.0177,34400.0
2015-05-22 12:30:00,53.0,53.03,52.96,52.99,70300.0,29.0177,29.0341,28.9958,29.0122,70300.0
2015-05-22 12:40:00,53.0,53.15,52.99,53.14,169600.0,29.0177,29.0998,29.0122,29.0943,169600.0
2015-05-22 12:50:00,53.14,53.18,53.1,53.1,91400.0,29.0943,29.1162,29.0724,29.0724,91400.0
2015-05-22 13:00:00,53.1,53.17,53.09,53.1,107200.0,29.0724,29.1107,29.0669,29.0724,107200.0
2015-05-22 13:10:00,53.09,53.1,53.04,53.05,62400.0,29.0669,29.0724,29.0396,29.045,62400.0
2015-05-22 13:20:00,53.05,53.1,53.04,53.09,44300.0,29.045,29.0724,29.0396,29.0669,44300.0
2015-05-22 13:30:00,53.09,53.1,53.07,53.09,21100.0,29.0669,29.0724,29.056,29.0669,21100.0
2015-05-22 13:40:00,53.09,53.1,53.08,53.09,32000.0,29.0669,29.0724,29.0615,29.0669,32000.0
2015-05-22 13:50:00,53.09,53.1,53.06,53.09,47700.0,29.0669,29.0724,29.0505,29.0669,47700.0
2015-05-22 14:00:00,53.08,53.1,53.06,53.09,38300.0,29.0615,29.0724,29.0505,29.0669,38300.0
2015-05-22 14:10:00,53.1,53.1,53.07,53.08,43900.0,29.0724,29.0724,29.056,29.0615,43900.0
2015-05-22 14:20:00,53.08,53.09,53.06,53.07,41900.0,29.0615,29.0669,29.0505,29.056,41900.0
2015-05-22 14:30:00,53.07,53.1,53.06,53.08,61400.0,29.056,29.0724,29.0505,29.0615,61400.0
2015-05-22 14:40:00,53.09,53.16,53.08,53.15,122200.0,29.0669,29.1053,29.0615,29.0998,122200.0
2015-05-22 14:50:00,53.14,53.17,53.08,53.09,77900.0,29.0943,29.1107,29.0615,29.0669,77900.0
2015-05-22 15:00:00,53.1,53.12,53.07,53.11,103400.0,29.0724,29.0834,29.056,29.0779,103400.0
2015-05-22 15:10:00,53.12,53.12,53.06,53.07,71500.0,29.0834,29.0834,29.0505,29.056,71500.0
2015-05-22 15:20:00,53.07,53.1,53.05,53.06,100800.0,29.056,29.0724,29.045,29.0505,100800.0
2015-05-22 15:30:00,53.06,53.11,53.04,53.09,123700.0,29.0505,29.0779,29.0396,29.0669,123700.0
2015-05-22 15:40:00,53.09,53.13,53.07,53.1,224300.0,29.0669,29.0888,29.056,29.0724,224300.0
2015-05-22 15:50:00,53.09,53.12,52.96,53.0,495600.0,29.0669,29.0834,28.9958,29.0177,495600.0
2015-05-26 09:30:00,52.59,52.81,52.51,52.71,175500.0,28.7932,28.9136,28.7494,28.8589,175500.0
2015-05-26 09:40:00,52.69,52.81,52.51,52.52,125400.0,28.8479,28.9136,28.7494,28.7549,125400.0
2015-05-26 09:50:00,52.52,52.68,52.52,52.63,65300.0,28.7549,28.8425,28.7549,28.8151,65300.0
2015-05-26 10:00:00,52.62,52.62,52.34,52.38,95000.0,28.8096,28.8096,28.6563,28.6782,95000.0
2015-05-26 10:10:00,52.37,52.41,52.31,52.39,83600.0,28.6727,28.6946,28.6399,28.6837,83600.0
2015-05-26 10:20:00,52.38,52.41,52.2,52.21,103100.0,28.6782,28.6946,28.5797,28.5851,103100.0
2015-05-26 10:30:00,52.2,52.36,52.2,52.3,88800.0,28.5797,28.6673,28.5797,28.6344,88800.0
2015-05-26 10:40:00,52.31,52.48,52.31,52.45,95000.0,28.6399,28.733,28.6399,28.7165,95000.0
2015-05-26 10:50:00,52.45,52.49,52.38,52.42,74800.0,28.7165,28.7384,28.6782,28.7001,74800.0
2015-05-26 11:00:00,52.41,52.46,52.34,52.4,79100.0,28.6946,28.722,28.6563,28.6892,79100.0
2015-05-26 11:10:00,52.41,52.41,52.3,52.32,64900.0,28.6946,28.6946,28.6344,28.6454,64900.0
2015-05-26 11:20:00,52.31,52.39,52.27,52.39,56600.0,28.6399,28.6837,28.618,28.6837,56600.0
2015-05-26 11:30:00,52.4,52.45,52.33,52.34,75100.0,28.6892,28.7165,28.6508,28.6563,75100.0
2015-05-26 11:40:00,52.34,52.46,52.32,52.43,52700.0,28.6563,28.722,28.6454,28.7056,52700.0
2015-05-26 11:50:00,52.44,52.45,52.4,52.41,50400.0,28.7111,28.7165,28.6892,28.6946,50400.0
2015-05-26 12:00:00,52.41,52.47,52.39,52.45,59500.0,28.6946,28.7275,28.6837,28.7165,59500.0
2015-05-26 12:10:00,52.44,52.52,52.43,52.48,53000.0,28.7111,28.7549,28.7056,28.733,53000.0
2015-05-26 12:20:00,52.47,52.51,52.43,52.45,45300.0,28.7275,28.7494,28.7056,28.7165,45300.0
2015-05-26 12:30:00,52.46,52.49,52.38,52.39,61600.0,28.722,28.7384,28.6782,28.6837,61600.0
2015-05-26 12:40:00,52.39,52.39,52.33,52.37,26100.0,28.6837,28.6837,28.6508,28.6727,26100.0
2015-05-26 12:50:00,52.36,52.37,52.26,52.26,44600.0,28.6673,28.6727,28.6125,28.6125,44600.0
2015-05-26 13:00:00,52.27,52.28,52.1,52.13,121400.0,28.618,28.6235,28.5249,28.5413,121400.0
2015-05-26 13:10:00,52.13,52.25,52.12,52.25,65100.0,28.5413,28.607,28.5359,28.607,65100.0
2015-05-26 13:20:00,52.25,52.3,52.23,52.26,148500.0,28.607,28.6344,28.5961,28.6125,148500.0
2015-05-26 13:30:00,52.26,52.3,52.17,52.19,104500.0,28.6125,28.6344,28.5632,28.5742,104500.0
2015-05-26 13:40:00,52.19,52.3,52.19,52.27,103800.0,28.5742,28.6344,28.5742,28.618,103800.0
2015-05-26 13:50:00,52.26,52.3,52.22,52.29,125700.0,28.6125,28.6344,28.5906,28.6289,125700.0
2015-05-26 14:00:00,52.29,52.33,52.27,52.27,86600.0,28.6289,28.6508,28.618,28.618,86600.0
2015-05-26 14:10:00,52.27,52.28,52.17,52.24,47800.0,28.618,28.6235,28.5632,28.6016,47800.0
2015-05-26 14:20:00,52.23,52.29,52.19,52.24,37400.0,28.5961,28.6289,28.5742,28.6016,37400.0
2015-05-26 14:30:00,52.25,52.3,52.22,52.29,65600.0,28.607,28.6344,28.5906,28.6289,65600.0
2015-05-26 14:40:00,52.29,52.3,52.24,52.29,136000.0,28.6289,28.6344,28.6016,28.6289,136000.0
2015-05-26 14:50:00,52.29,52.3,52.23,52.24,199500.0,28.6289,28.6344,28.5961,28.6016,199500.0
2015-05-26 15:00:00,52.24,52.29,52.23,52.27,110300.0,28.6016,28.6289,28.5961,28.618,110300.0
2015-05-26 15:10:00,52.27,52.3,52.22,52.28,82300.0,28.618,28.6344,28.5906,28.6235,82300.0
2015-05-26 15:20:00,52.28,52.32,52.26,52.29,311200.0,28.6235,28.6454,28.6125,28.6289,311200.0
2015-05-26 15:30:00,52.29,52.3,52.25,52.27,294100.0,28.6289,28.6344,28.607,28.618,294100.0
2015-05-26 15:40:00,52.27,52.36,52.26,52.34,398800.0,28.618,28.6673,28.6125,28.6563,398800.0
2015-05-26 15:50:00,52.34,52.34,52.26,52.29,515400.0,28.6563,28.6563,28.6125,28.6289,515400.0
2015-05-27 09:30:00,52.31,52.31,52.02,52.05,96300.0,28.6399,28.6399,28.4811,28.4975,96300.0
2015-05-27 09:40:00,52.06,52.23,52.06,52.14,80900.0,28.503,28.5961,28.503,28.5468,80900.0
2015-05-27 09:50:00,52.13,52.38,52.09,52.31,223800.0,28.5413,28.6782,28.5194,28.6399,223800.0
2015-05-27 10:00:00,52.32,52.32,52.17,52.23,90700.0,28.6454,28.6454,28.5632,28.5961,90700.0
2015-05-27 10:10:00,52.24,52.24,52.01,52.02,103400.0,28.6016,28.6016,28.4756,28.4811,103400.0
2015-05-27 10:20:00,52.02,52.15,52.01,52.06,96900.0,28.4811,28.5523,28.4756,28.503,96900.0
2015-05-27 10:30:00,52.06,52.14,52.03,52.14,92300.0,28.503,28.5468,28.4866,28.5468,92300.0
2015-05-27 10:40:00,52.14,52.16,52.1,52.11,67700.0,28.5468,28.5578,28.5249,28.5304,67700.0
2015-05-27 10:50:00,52.11,52.13,51.97,51.99,256700.0,28.5304,28.5413,28.4537,28.4647,256700.0
2015-05-27 11:00:00,51.97,52.04,51.91,51.92,102900.0,28.4537,28.4921,28.4209,28.4264,102900.0
2015-05-27 11:10:00,51.92,51.92,51.87,51.9,101700.0,28.4264,28.4264,28.399,28.4154,101700.0
2015-05-27 11:20:00,51.9,51.9,51.71,51.74,191200.0,28.4154,28.4154,28.3114,28.3278,191200.0
2015-05-27 11:30:00,51.74,51.88,51.74,51.82,196900.0,28.3278,28.4045,28.3278,28.3716,196900.0
2015-05-27 11:40:00,51.82,51.87,51.75,51.8,142200.0,28.3716,28.399,28.3333,28.3607,142200.0
2015-05-27 11:50:00,51.8,51.87,51.8,51.86,103400.0,28.3607,28.399,28.3607,28.3935,103400.0
2015-05-27 12:00:00,51.85,51.94,51.85,51.87,89600.0,28.388,28.4373,28.388,28.399,89600.0
2015-05-27 12:10:00,51.88,52.07,51.87,52.06,95800.0,28.4045,28.5085,28.399,28.503,95800.0
2015-05-27 12:20:00,52.07,52.11,51.99,52.05,67900.0,28.5085,28.5304,28.4647,28.4975,67900.0
2015-05-27 12:30:00,52.05,52.07,52.0,52.03,57500.0,28.4975,28.5085,28.4702,28.4866,57500.0
2015-05-27 12:40:00,52.03,52.03,51.98,52.0,54700.0,28.4866,28.4866,28.4592,28.4702,54700.0
2015-05-27 12:50:00,51.99,51.99,51.86,51.87,67500.0,28.4647,28.4647,28.3935,28.399,67500.0
2015-05-27 13:00:00,51.88,51.93,51.85,51.92,86200.0,28.4045,28.4318,28.388,28.4264,86200.0
2015-05-27 13:10:00,51.93,52.06,51.93,52.01,107500.0,28.4318,28.503,28.4318,28.4756,107500.0
2015-05-27 13:20:00,52.0,52.06,51.94,52.06,105700.0,28.4702,28.503,28.4373,28.503,105700.0
2015-05-27 13:30:00,52.06,52.12,52.05,52.09,60400.0,28.503,28.5359,28.4975,28.5194,60400.0
2015-05-27 13:40:00,52.09,52.11,52.02,52.02,77700.0,28.5194,28.5304,28.4811,28.4811,77700.0
2015-05-27 13:50:00,52.03,52.05,51.99,52.01,63700.0,28.4866,28.4975,28.4647,28.4756,63700.0
2015-05-27 14:00:00,52.02,52.1,52.01,52.05,80200.0,28.4811,28.5249,28.4756,28.4975,80200.0
2015-05-27 14:10:00,52.05,52.08,52.0,52.04,83000.0,28.4975,28.514,28.4702,28.4921,83000.0
2015-05-27 14:20:00,52.03,52.06,51.94,51.95,62600.0,28.4866,28.503,28.4373,28.4428,62600.0
2015-05-27 14:30:00,51.96,51.98,51.86,51.87,74200.0,28.4483,28.4592,28.3935,28.399,74200.0
2015-05-27 14:40:00,51.87,51.91,51.85,51.86,73200.0,28.399,28.4209,28.388,28.3935,73200.0
2015-05-27 14:50:00,51.85,51.88,51.79,51.82,66300.0,28.388,28.4045,28.3552,28.3716,66300.0
2015-05-27 15:00:00,51.82,51.85,51.78,51.83,91900.0,28.3716,28.388,28.3497,28.3771,91900.0
2015-05-27 15:10:00,51.84,51.9,51.81,51.88,110300.0,28.3826,28.4154,28.3661,28.4045,110300.0
2015-05-27 15:20:00,51.87,51.88,51.84,51.87,80400.0,28.399,28.4045,28.3826,28.399,80400.0
2015-05-27 15:30:00,51.87,51.93,51.87,51.89,135700.0,28.399,28.4318,28.399,28.4099,135700.0
2015-05-27 15:40:00,51.89,51.96,51.87,51.92,218900.0,28.4099,28.4483,28.399,28.4264,218900.0
2015-05-27 15:50:00,51.93,51.95,51.87,51.89,483700.0,28.4318,28.4428,28.399,28.4099,483700.0
2015-05-28 09:30:00,51.78,51.83,51.55,51.73,177200.0,28.3497,28.3771,28.2238,28.3223,177200.0
2015-05-28 09:40:00,51.73,51.73,51.44,51.5,131900.0,28.3223,28.3223,28.1636,28.1964,131900.0
2015-05-28 09:50:00,51.48,51.48,51.27,51.28,155800.0,28.1855,28.1855,28.0705,28.076,155800.0
2015-05-28 10:00:00,51.27,51.4,51.17,51.26,259200.0,28.0705,28.1417,28.0157,28.065,259200.0
2015-05-28 10:10:00,51.27,51.29,51.19,51.29,125800.0,28.0705,28.0814,28.0267,28.0814,125800.0
2015-05-28 10:20:00,51.28,51.3,51.14,51.23,147400.0,28.076,28.0869,27.9993,28.0486,147400.0
2015-05-28 10:30:00,51.22,51.23,51.04,51.11,152800.0,28.0431,28.0486,27.9446,27.9829,152800.0
2015-05-28 10:40:00,51.11,51.19,51.11,51.12,226300.0,27.9829,28.0267,27.9829,27.9884,226300.0
2015-05-28 10:50:00,51.12,51.17,51.07,51.07,136100.0,27.9884,28.0157,27.961,27.961,136100.0
2015-05-28 11:00:00,51.1,51.29,51.07,51.21,169900.0,27.9774,28.0814,27.961,28.0376,169900.0
2015-05-28 11:10:00,51.22,51.34,51.14,51.31,189200.0,28.0431,28.1088,27.9993,28.0924,189200.0
2015-05-28 11:20:00,51.32,51.32,51.15,51.2,133900.0,28.0979,28.0979,28.0048,28.0322,133900.0
2015-05-28 11:30:00,51.21,51.29,51.17,51.22,113300.0,28.0376,28.0814,28.0157,28.0431,113300.0
2015-05-28 11:40:00,51.21,51.26,51.14,51.16,100200.0,28.0376,28.065,27.9993,28.0103,100200.0
2015-05-28 11:50:00,51.17,51.17,51.04,51.06,100600.0,28.0157,28.0157,27.9446,27.9555,100600.0
2015-05-28 12:00:00,51.06,51.13,50.97,51.1,137500.0,27.9555,27.9938,27.9062,27.9774,137500.0
2015-05-28 12:10:00,51.1,51.15,51.09,51.11,84200.0,27.9774,28.0048,27.9719,27.9829,84200.0
2015-05-28 12:20:00,51.12,51.15,51.05,51.15,120000.0,27.9884,28.0048,27.95,28.0048,120000.0
2015-05-28 12:30:00,51.16,51.2,51.01,51.01,158400.0,28.0103,28.0322,27.9281,27.9281,158400.0
2015-05-28 12:40:00,51.01,51.1,51.0,51.04,184500.0,27.9281,27.9774,27.9227,27.9446,184500.0
2015-05-28 12:50:00,51.03,51.04,50.95,50.97,101500.0,27.9391,27.9446,27.8953,27.9062,101500.0
2015-05-28 13:00:00,50.97,51.05,50.96,51.0,101200.0,27.9062,27.95,27.9008,27.9227,101200.0
2015-05-28 13:10:00,51.0,51.01,50.93,50.97,77400.0,27.9227,27.9281,27.8843,27.9062,77400.0
2015-05-28 13:20:00,50.97,51.0,50.89,50.91,85900.0,27.9062,27.9227,27.8624,27.8734,85900.0
2015-05-28 13:30:00,50.92,51.0,50.88,50.99,184400.0,27.8789,27.9227,27.857,27.9172,184400.0
2015-05-28 13:40:00,51.0,51.0,50.91,50.93,103300.0,27.9227,27.9227,27.8734,27.8843,103300.0
2015-05-28 13:50:00,50.93,51.0,50.9,50.96,110800.0,27.8843,27.9227,27.8679,27.9008,110800.0
2015-05-28 14:00:00,50.96,50.97,50.91,50.97,102900.0,27.9008,27.9062,27.8734,27.9062,102900.0
2015-05-28 14:10:00,50.97,51.01,50.94,50.99,118000.0,27.9062,27.9281,27.8898,27.9172,118000.0
2015-05-28 14:20:00,50.98,51.11,50.98,51.09,134300.0,27.9117,27.9829,27.9117,27.9719,134300.0
2015-05-28 14:30:00,51.09,51.17,51.08,51.17,108200.0,27.9719,28.0157,27.9665,28.0157,108200.0
2015-05-28 14:40:00,51.17,51.27,51.17,51.25,86200.0,28.0157,28.0705,28.0157,28.0595,86200.0
2015-05-28 14:50:00,51.25,51.32,51.23,51.32,124300.0,28.0595,28.0979,28.0486,28.0979,124300.0
2015-05-28 15:00:00,51.32,51.39,51.3,51.3,235100.0,28.0979,28.1362,28.0869,28.0869,235100.0
2015-05-28 15:10:00,51.3,51.36,51.27,51.32,203000.0,28.0869,28.1198,28.0705,28.0979,203000.0
2015-05-28 15:20:00,51.32,51.34,51.26,51.29,191900.0,28.0979,28.1088,28.065,28.0814,191900.0
2015-05-28 15:30:00,51.29,51.32,51.25,51.26,230700.0,28.0814,28.0979,28.0595,28.065,230700.0
2015-05-28 15:40:00,51.26,51.26,51.18,51.23,286400.0,28.065,28.065,28.0212,28.0486,286400.0
2015-05-28 15:50:00,51.24,51.28,51.18,51.27,655900.0,28.0541,28.076,28.0212,28.0705,655900.0
2015-05-29 09:30:00,51.35,51.39,51.12,51.22,155500.0,28.1143,28.1362,27.9884,28.0431,155500.0
2015-05-29 09:40:00,51.22,51.3,51.06,51.18,176400.0,28.0431,28.0869,27.9555,28.0212,176400.0
2015-05-29 09:50:00,51.17,51.28,51.07,51.12,175800.0,28.0157,28.076,27.961,27.9884,175800.0
2015-05-29 10:00:00,51.1,51.11,50.89,50.98,118300.0,27.9774,27.9829,27.8624,27.9117,118300.0
2015-05-29 10:10:00,50.98,51.28,50.98,51.19,159300.0,27.9117,28.076,27.9117,28.0267,159300.0
2015-05-29 10:20:00,51.18,51.25,51.18,51.2,74800.0,28.0212,28.0595,28.0212,28.0322,74800.0
2015-05-29 10:30:00,51.2,51.25,51.12,51.21,157900.0,28.0322,28.0595,27.9884,28.0376,157900.0
2015-05-29 10:40:00,51.22,51.32,51.05,51.08,317400.0,28.0431,28.0979,27.95,27.9665,317400.0
2015-05-29 10:50:00,51.06,51.07,50.98,51.05,63200.0,27.9555,27.961,27.9117,27.95,63200.0
2015-05-29 11:00:00,51.04,51.05,50.97,51.01,93500.0,27.9446,27.95,27.9062,27.9281,93500.0
2015-05-29 11:10:00,51.0,51.0,50.88,50.98,63600.0,27.9227,27.9227,27.857,27.9117,63600.0
2015-05-29 11:20:00,50.99,51.03,50.9,51.01,157700.0,27.9172,27.9391,27.8679,27.9281,157700.0
2015-05-29 11:30:00,51.0,51.08,50.97,51.08,115500.0,27.9227,27.9665,27.9062,27.9665,115500.0
2015-05-29 11:40:00,51.08,51.22,51.07,51.2,58100.0,27.9665,28.0431,27.961,28.0322,58100.0
2015-05-29 11:50:00,51.19,51.23,51.13,51.14,93900.0,28.0267,28.0486,27.9938,27.9993,93900.0
2015-05-29 12:00:00,51.14,51.22,51.09,51.09,68600.0,27.9993,28.0431,27.9719,27.9719,68600.0
2015-05-29 12:10:00,51.1,51.1,51.0,51.04,133800.0,27.9774,27.9774,27.9227,27.9446,133800.0
2015-05-29 12:20:00,51.03,51.18,51.01,51.14,103000.0,27.9391,28.0212,27.9281,27.9993,103000.0
2015-05-29 12:30:00,51.13,51.3,51.13,51.27,59800.0,27.9938,28.0869,27.9938,28.0705,59800.0
2015-05-29 12:40:00,51.26,51.28,51.19,51.2,45900.0,28.065,28.076,28.0267,28.0322,45900.0
2015-05-29 12:50:00,51.21,51.28,51.18,51.23,46500.0,28.0376,28.076,28.0212,28.0486,46500.0
2015-05-29 13:00:00,51.23,51.28,51.18,51.19,69300.0,28.0486,28.076,28.0212,28.0267,69300.0
2015-05-29 13:10:00,51.2,51.2,51.17,51.19,35700.0,28.0322,28.0322,28.0157,28.0267,35700.0
2015-05-29 13:20:00,51.19,51.29,51.19,51.29,31600.0,28.0267,28.0814,28.0267,28.0814,31600.0
2015-05-29 13:30:00,51.28,51.34,51.27,51.28,68800.0,28.076,28.1088,28.0705,28.076,68800.0
2015-05-29 13:40:00,51.28,51.31,51.21,51.22,85000.0,28.076,28.0924,28.0376,28.0431,85000.0
2015-05-29 13:50:00,51.22,51.23,51.11,51.12,57000.0,28.0431,28.0486,27.9829,27.9884,57000.0
2015-05-29 14:00:00,51.12,51.24,51.12,51.23,75000.0,27.9884,28.0541,27.9884,28.0486,75000.0
2015-05-29 14:10:00,51.23,51.31,51.19,51.2,118000.0,28.0486,28.0924,28.0267,28.0322,118000.0
2015-05-29 14:20:00,51.19,51.25,51.1,51.23,121100.0,28.0267,28.0595,27.9774,28.0486,121100.0
2015-05-29 14:30:00,51.22,51.27,51.17,51.2,104500.0,28.0431,28.0705,28.0157,28.0322,104500.0
2015-05-29 14:40:00,51.2,51.21,51.15,51.19,82200.0,28.0322,28.0376,28.0048,28.0267,82200.0
2015-05-29 14:50:00,51.19,51.28,51.17,51.25,70600.0,28.0267,28.076,28.0157,28.0595,70600.0
2015-05-29 15:00:00,51.24,51.29,51.22,51.24,144200.0,28.0541,28.0814,28.0431,28.0541,144200.0
2015-05-29 15:10:00,51.24,51.27,51.21,51.25,120900.0,28.0541,28.0705,28.0376,28.0595,120900.0
2015-05-29 15:20:00,51.25,51.31,51.22,51.23,112000.0,28.0595,28.0924,28.0431,28.0486,112000.0
2015-05-29 15:30:00,51.22,51.28,51.18,51.21,139500.0,28.0431,28.076,28.0212,28.0376,139500.0
2015-05-29 15:40:00,51.2,51.3,51.2,51.21,194300.0,28.0322,28.0869,28.0322,28.0376,194300.0
2015-05-29 15:50:00,51.21,51.22,51.09,51.11,388300.0,28.0376,28.0431,27.9719,27.9829,388300.0
2015-06-01 09:30:00,51.03,51.28,50.89,50.93,116309.0,27.9391,28.076,27.8624,27.8843,116309.0
2015-06-01 09:40:00,50.93,51.04,50.86,51.03,111083.0,27.8843,27.9446,27.846,27.9391,111083.0
2015-06-01 09:50:00,51.02,51.08,50.98,51.02,88444.0,27.9336,27.9665,27.9117,27.9336,88444.0
2015-06-01 10:00:00,51.02,51.06,50.94,50.99,149247.0,27.9336,27.9555,27.8898,27.9172,149247.0
2015-06-01 10:10:00,50.99,51.05,50.92,51.0,200086.0,27.9172,27.95,27.8789,27.9227,200086.0
2015-06-01 10:20:00,51.0,51.08,50.87,50.91,196537.0,27.9227,27.9665,27.8515,27.8734,196537.0
2015-06-01 10:30:00,50.92,51.01,50.82,51.0,129869.0,27.8789,27.9281,27.8241,27.9227,129869.0
2015-06-01 10:40:00,50.99,51.05,50.98,51.03,132976.0,27.9172,27.95,27.9117,27.9391,132976.0
2015-06-01 10:50:00,51.03,51.17,51.0,51.15,160631.0,27.9391,28.0157,27.9227,28.0048,160631.0
2015-06-01 11:00:00,51.15,51.15,50.92,50.93,121704.0,28.0048,28.0048,27.8789,27.8843,121704.0
2015-06-01 11:10:00,50.93,51.03,50.93,51.03,88130.0,27.8843,27.9391,27.8843,27.9391,88130.0
2015-06-01 11:20:00,51.03,51.09,51.01,51.03,88665.0,27.9391,27.9719,27.9281,27.9391,88665.0
2015-06-01 11:30:00,51.03,51.04,50.94,50.96,101497.0,27.9391,27.9446,27.8898,27.9008,101497.0
2015-06-01 11:40:00,50.95,51.16,50.93,51.13,217489.0,27.8953,28.0103,27.8843,27.9938,217489.0
2015-06-01 11:50:00,51.12,51.17,51.06,51.08,87649.0,27.9884,28.0157,27.9555,27.9665,87649.0
2015-06-01 12:00:00,51.07,51.21,51.07,51.2,209617.0,27.961,28.0376,27.961,28.0322,209617.0
2015-06-01 12:10:00,51.19,51.27,51.17,51.27,170038.0,28.0267,28.0705,28.0157,28.0705,170038.0
2015-06-01 12:20:00,51.27,51.27,51.15,51.16,96007.0,28.0705,28.0705,28.0048,28.0103,96007.0
2015-06-01 12:30:00,51.16,51.17,51.14,51.15,99731.0,28.0103,28.0157,27.9993,28.0048,99731.0
2015-06-01 12:40:00,51.15,51.15,51.1,51.11,70123.0,28.0048,28.0048,27.9774,27.9829,70123.0
2015-06-01 12:50:00,51.11,51.25,51.11,51.25,315116.0,27.9829,28.0595,27.9829,28.0595,315116.0
2015-06-01 13:00:00,51.25,51.26,51.18,51.19,118995.0,28.0595,28.065,28.0212,28.0267,118995.0
2015-06-01 13:10:00,51.19,51.2,51.15,51.18,103004.0,28.0267,28.0322,28.0048,28.0212,103004.0
2015-06-01 13:20:00,51.18,51.35,51.18,51.35,175543.0,28.0212,28.1143,28.0212,28.1143,175543.0
2015-06-01 13:30:00,51.35,51.48,51.34,51.46,160986.0,28.1143,28.1855,28.1088,28.1745,160986.0
2015-06-01 13:40:00,51.46,51.53,51.44,51.53,107671.0,28.1745,28.2128,28.1636,28.2128,107671.0
2015-06-01 13:50:00,51.53,51.54,51.47,51.51,88014.0,28.2128,28.2183,28.18,28.2019,88014.0
2015-06-01 14:00:00,51.5,51.53,51.45,51.52,98318.0,28.1964,28.2128,28.169,28.2074,98318.0
2015-06-01 14:10:00,51.52,51.56,51.49,51.5,110085.0,28.2074,28.2293,28.1909,28.1964,110085.0
2015-06-01 14:20:00,51.5,51.68,51.49,51.68,163140.0,28.1964,28.295,28.1909,28.295,163140.0
2015-06-01 14:30:00,51.68,51.7,51.59,51.67,151373.0,28.295,28.3059,28.2457,28.2895,151373.0
2015-06-01 14:40:00,51.67,51.72,51.6,51.63,137136.0,28.2895,28.3169,28.2512,28.2676,137136.0
2015-06-01 14:50:00,51.63,51.66,51.52,51.52,119577.0,28.2676,28.284,28.2074,28.2074,119577.0
2015-06-01 15:00:00,51.52,51.56,51.44,51.49,154919.0,28.2074,28.2293,28.1636,28.1909,154919.0
2015-06-01 15:10:00,51.49,51.51,51.44,51.46,126783.0,28.1909,28.2019,28.1636,28.1745,126783.0
2015-06-01 15:20:00,51.46,51.55,51.44,51.44,166128.0,28.1745,28.2238,28.1636,28.1636,166128.0
2015-06-01 15:30:00,51.45,51.5,51.43,51.46,138591.0,28.169,28.1964,28.1581,28.1745,138591.0
2015-06-01 15:40:00,51.47,51.48,51.38,51.38,223878.0,28.18,28.1855,28.1307,28.1307,223878.0
2015-06-01 15:50:00,51.39,51.39,51.29,51.33,532956.0,28.1362,28.1362,28.0814,28.1033,532956.0
2015-06-02 09:30:00,51.32,51.35,51.2,51.26,121436.0,28.0979,28.1143,28.0322,28.065,121436.0
2015-06-02 09:40:00,51.25,51.32,50.98,51.01,134989.0,28.0595,28.0979,27.9117,27.9281,134989.0
2015-06-02 09:50:00,51.0,51.03,50.72,50.83,167332.0,27.9227,27.9391,27.7694,27.8296,167332.0
2015-06-02 10:00:00,50.83,50.89,50.78,50.86,67572.0,27.8296,27.8624,27.8022,27.846,67572.0
2015-06-02 10:10:00,50.87,51.0,50.87,50.94,75845.0,27.8515,27.9227,27.8515,27.8898,75845.0
2015-06-02 10:20:00,50.95,50.97,50.9,50.91,54832.0,27.8953,27.9062,27.8679,27.8734,54832.0
2015-06-02 10:30:00,50.91,51.06,50.9,51.02,84581.0,27.8734,27.9555,27.8679,27.9336,84581.0
2015-06-02 10:40:00,51.02,51.03,50.92,51.03,41651.0,27.9336,27.9391,27.8789,27.9391,41651.0
2015-06-02 10:50:00,51.03,51.04,50.81,50.85,87678.0,27.9391,27.9446,27.8186,27.8405,87678.0
2015-06-02 11:00:00,50.84,51.0,50.81,50.97,99633.0,27.8351,27.9227,27.8186,27.9062,99633.0
2015-06-02 11:10:00,50.97,51.0,50.78,50.78,83526.0,27.9062,27.9227,27.8022,27.8022,83526.0
2015-06-02 11:20:00,50.79,50.87,50.77,50.86,55756.0,27.8077,27.8515,27.7967,27.846,55756.0
2015-06-02 11:30:00,50.86,50.98,50.86,50.98,52497.0,27.846,27.9117,27.846,27.9117,52497.0
2015-06-02 11:40:00,50.98,51.02,50.95,50.98,53547.0,27.9117,27.9336,27.8953,27.9117,53547.0
2015-06-02 11:50:00,50.98,51.1,50.98,51.09,50360.0,27.9117,27.9774,27.9117,27.9719,50360.0
2015-06-02 12:00:00,51.08,51.24,51.04,51.2,72043.0,27.9665,28.0541,27.9446,28.0322,72043.0
2015-06-02 12:10:00,51.2,51.2,51.05,51.06,33622.0,28.0322,28.0322,27.95,27.9555,33622.0
2015-06-02 12:20:00,51.07,51.22,51.07,51.19,48636.0,27.961,28.0431,27.961,28.0267,48636.0
2015-06-02 12:30:00,51.19,51.23,51.16,51.2,54573.0,28.0267,28.0486,28.0103,28.0322,54573.0
2015-06-02 12:40:00,51.19,51.31,51.18,51.29,70758.0,28.0267,28.0924,28.0212,28.0814,70758.0
2015-06-02 12:50:00,51.29,51.34,51.27,51.27,71452.0,28.0814,28.1088,28.0705,28.0705,71452.0
2015-06-02 13:00:00,51.27,51.32,51.23,51.29,43663.0,28.0705,28.0979,28.0486,28.0814,43663.0
2015-06-02 13:10:00,51.29,51.33,51.26,51.32,54048.0,28.0814,28.1033,28.065,28.0979,54048.0
2015-06-02 13:20:00,51.32,51.35,51.3,51.3,39145.0,28.0979,28.1143,28.0869,28.0869,39145.0
2015-06-02 13:30:00,51.3,51.31,51.24,51.25,56067.0,28.0869,28.0924,28.0541,28.0595,56067.0
2015-06-02 13:40:00,51.25,51.33,51.24,51.33,53688.0,28.0595,28.1033,28.0541,28.1033,53688.0
2015-06-02 13:50:00,51.32,51.39,51.32,51.39,74335.0,28.0979,28.1362,28.0979,28.1362,74335.0
2015-06-02 14:00:00,51.38,51.44,51.34,51.38,107618.0,28.1307,28.1636,28.1088,28.1307,107618.0
2015-06-02 14:10:00,51.38,51.39,51.28,51.29,114061.0,28.1307,28.1362,28.076,28.0814,114061.0
2015-06-02 14:20:00,51.29,51.35,51.29,51.34,92337.0,28.0814,28.1143,28.0814,28.1088,92337.0
2015-06-02 14:30:00,51.35,51.39,51.33,51.35,89454.0,28.1143,28.1362,28.1033,28.1143,89454.0
2015-06-02 14:40:00,51.34,51.35,51.28,51.29,65201.0,28.1088,28.1143,28.076,28.0814,65201.0
2015-06-02 14:50:00,51.28,51.39,51.25,51.39,88696.0,28.076,28.1362,28.0595,28.1362,88696.0
2015-06-02 15:00:00,51.38,51.39,51.27,51.29,119390.0,28.1307,28.1362,28.0705,28.0814,119390.0
2015-06-02 15:10:00,51.29,51.33,51.28,51.28,105956.0,28.0814,28.1033,28.076,28.076,105956.0
2015-06-02 15:20:00,51.28,51.3,51.21,51.22,125899.0,28.076,28.0869,28.0376,28.0431,125899.0
2015-06-02 15:30:00,51.21,51.32,51.2,51.29,158018.0,28.0376,28.0979,28.0322,28.0814,158018.0
2015-06-02 15:40:00,51.29,51.31,51.23,51.26,211990.0,28.0814,28.0924,28.0486,28.065,211990.0
2015-06-02 15:50:00,51.25,51.27,51.2,51.25,378624.0,28.0595,28.0705,28.0322,28.0595,378624.0
2015-06-03 09:30:00,50.99,51.11,50.71,50.76,157240.0,27.9172,27.9829,27.7639,27.7913,157240.0
2015-06-03 09:40:00,50.76,50.82,50.68,50.77,230577.0,27.7913,27.8241,27.7475,27.7967,230577.0
2015-06-03 09:50:00,50.78,50.81,50.64,50.65,210664.0,27.8022,27.8186,27.7256,27.731,210664.0
2015-06-03 10:00:00,50.64,50.66,50.47,50.52,164664.0,27.7256,27.7365,27.6325,27.6599,164664.0
2015-06-03 10:10:00,50.51,50.65,50.5,50.58,111088.0,27.6544,27.731,27.6489,27.6927,111088.0
2015-06-03 10:20:00,50.58,50.77,50.54,50.73,141247.0,27.6927,27.7967,27.6708,27.7748,141247.0
2015-06-03 10:30:00,50.73,50.82,50.5,50.51,244407.0,27.7748,27.8241,27.6489,27.6544,244407.0
2015-06-03 10:40:00,50.51,50.51,50.31,50.39,185227.0,27.6544,27.6544,27.5449,27.5887,185227.0
2015-06-03 10:50:00,50.39,50.45,50.31,50.42,160080.0,27.5887,27.6215,27.5449,27.6051,160080.0
2015-06-03 11:00:00,50.43,50.43,50.28,50.33,213271.0,27.6106,27.6106,27.5285,27.5558,213271.0
2015-06-03 11:10:00,50.33,50.33,50.28,50.3,109869.0,27.5558,27.5558,27.5285,27.5394,109869.0
2015-06-03 11:20:00,50.3,50.4,50.25,50.26,223456.0,27.5394,27.5942,27.512,27.5175,223456.0
2015-06-03 11:30:00,50.26,50.35,50.25,50.26,140591.0,27.5175,27.5668,27.512,27.5175,140591.0
2015-06-03 11:40:00,50.27,50.27,50.03,50.06,276787.0,27.523,27.523,27.3916,27.408,276787.0
2015-06-03 11:50:00,50.06,50.09,49.94,50.06,251889.0,27.408,27.4244,27.3423,27.408,251889.0
2015-06-03 12:00:00,50.07,50.13,50.05,50.07,100680.0,27.4135,27.4463,27.4025,27.4135,100680.0
2015-06-03 12:10:00,50.07,50.08,50.01,50.04,178855.0,27.4135,27.419,27.3806,27.3971,178855.0
2015-06-03 12:20:00,50.04,50.09,50.02,50.09,78675.0,27.3971,27.4244,27.3861,27.4244,78675.0
2015-06-03 12:30:00,50.08,50.19,50.04,50.17,144656.0,27.419,27.4792,27.3971,27.4682,144656.0
2015-06-03 12:40:00,50.17,50.19,50.08,50.08,90356.0,27.4682,27.4792,27.419,27.419,90356.0
2015-06-03 12:50:00,50.08,50.09,49.97,50.04,243326.0,27.419,27.4244,27.3587,27.3971,243326.0
2015-06-03 13:00:00,50.04,50.04,49.97,49.98,200207.0,27.3971,27.3971,27.3587,27.3642,200207.0
2015-06-03 13:10:00,49.98,50.04,49.96,49.97,186151.0,27.3642,27.3971,27.3533,27.3587,186151.0
2015-06-03 13:20:00,49.96,49.97,49.87,49.87,146788.0,27.3533,27.3587,27.304,27.304,146788.0
2015-06-03 13:30:00,49.87,49.87,49.67,49.68,391354.0,27.304,27.304,27.1945,27.2,391354.0
2015-06-03 13:40:00,49.68,49.83,49.66,49.69,250870.0,27.2,27.2821,27.189,27.2054,250870.0
2015-06-03 13:50:00,49.69,49.93,49.6,49.92,262973.0,27.2054,27.3368,27.1562,27.3314,262973.0
2015-06-03 14:00:00,49.91,50.08,49.91,50.02,313347.0,27.3259,27.419,27.3259,27.3861,313347.0
2015-06-03 14:10:00,50.02,50.18,49.96,50.12,209401.0,27.3861,27.4737,27.3533,27.4409,209401.0
2015-06-03 14:20:00,50.13,50.13,50.01,50.02,232112.0,27.4463,27.4463,27.3806,27.3861,232112.0
2015-06-03 14:30:00,50.02,50.21,50.01,50.2,220755.0,27.3861,27.4901,27.3806,27.4847,220755.0
2015-06-03 14:40:00,50.2,50.2,50.06,50.06,177165.0,27.4847,27.4847,27.408,27.408,177165.0
2015-06-03 14:50:00,50.06,50.12,50.04,50.05,201411.0,27.408,27.4409,27.3971,27.4025,201411.0
2015-06-03 15:00:00,50.05,50.08,50.0,50.0,264173.0,27.4025,27.419,27.3752,27.3752,264173.0
2015-06-03 15:10:00,50.0,50.02,49.9,49.93,283120.0,27.3752,27.3861,27.3204,27.3368,283120.0
2015-06-03 15:20:00,49.93,49.93,49.82,49.83,167651.0,27.3368,27.3368,27.2766,27.2821,167651.0
2015-06-03 15:30:00,49.82,50.04,49.82,50.01,372856.0,27.2766,27.3971,27.2766,27.3806,372856.0
2015-06-03 15:40:00,50.01,50.01,49.93,49.95,379649.0,27.3806,27.3806,27.3368,27.3478,379649.0
2015-06-03 15:50:00,49.95,49.98,49.87,49.92,634914.0,27.3478,27.3642,27.304,27.3314,634914.0
2015-06-04 09:30:00,49.5,49.77,49.45,49.51,199603.0,27.1014,27.2492,27.074,27.1069,199603.0
2015-06-04 09:40:00,49.52,49.52,49.27,49.35,130054.0,27.1124,27.1124,26.9755,27.0193,130054.0
2015-06-04 09:50:00,49.34,49.45,49.29,49.42,282704.0,27.0138,27.074,26.9864,27.0576,282704.0
2015-06-04 10:00:00,49.44,49.61,49.43,49.51,303499.0,27.0686,27.1616,27.0631,27.1069,303499.0
2015-06-04 10:10:00,49.52,49.59,49.48,49.51,160009.0,27.1124,27.1507,27.0905,27.1069,160009.0
2015-06-04 10:20:00,49.51,49.51,49.42,49.48,305519.0,27.1069,27.1069,27.0576,27.0905,305519.0
2015-06-04 10:30:00,49.46,49.46,49.18,49.2,166264.0,27.0795,27.0795,26.9262,26.9372,166264.0
2015-06-04 10:40:00,49.2,49.28,49.16,49.21,152926.0,26.9372,26.981,26.9152,26.9426,152926.0
2015-06-04 10:50:00,49.2,49.24,49.16,49.18,175603.0,26.9372,26.9591,26.9152,26.9262,175603.0
2015-06-04 11:00:00,49.18,49.21,49.13,49.16,150701.0,26.9262,26.9426,26.8988,26.9152,150701.0
2015-06-04 11:10:00,49.16,49.33,49.14,49.27,203271.0,26.9152,27.0083,26.9043,26.9755,203271.0
2015-06-04 11:20:00,49.27,49.28,49.24,49.25,137025.0,26.9755,26.981,26.9591,26.9645,137025.0
2015-06-04 11:30:00,49.26,49.26,49.05,49.06,128943.0,26.97,26.97,26.855,26.8605,128943.0
2015-06-04 11:40:00,49.06,49.15,49.01,49.14,318061.0,26.8605,26.9098,26.8331,26.9043,318061.0
2015-06-04 11:50:00,49.13,49.21,49.07,49.17,158114.0,26.8988,26.9426,26.866,26.9207,158114.0
2015-06-04 12:00:00,49.17,49.21,49.09,49.09,94688.0,26.9207,26.9426,26.8769,26.8769,94688.0
2015-06-04 12:10:00,49.1,49.18,49.04,49.12,185011.0,26.8824,26.9262,26.8495,26.8933,185011.0
2015-06-04 12:20:00,49.11,49.12,48.99,49.1,237232.0,26.8879,26.8933,26.8222,26.8824,237232.0
2015-06-04 12:30:00,49.09,49.17,49.07,49.16,175897.0,26.8769,26.9207,26.866,26.9152,175897.0
2015-06-04 12:40:00,49.17,49.18,49.02,49.02,158177.0,26.9207,26.9262,26.8386,26.8386,158177.0
2015-06-04 12:50:00,49.03,49.06,48.99,49.02,192937.0,26.8441,26.8605,26.8222,26.8386,192937.0
2015-06-04 13:00:00,49.03,49.04,48.97,48.98,194864.0,26.8441,26.8495,26.8112,26.8167,194864.0
2015-06-04 13:10:00,48.99,49.01,48.93,48.95,145429.0,26.8222,26.8331,26.7893,26.8003,145429.0
2015-06-04 13:20:00,48.95,48.95,48.82,48.83,164628.0,26.8003,26.8003,26.7291,26.7346,164628.0
2015-06-04 13:30:00,48.83,48.92,48.82,48.87,383370.0,26.7346,26.7838,26.7291,26.7565,383370.0
2015-06-04 13:40:00,48.87,48.87,48.77,48.83,97707.0,26.7565,26.7565,26.7017,26.7346,97707.0
2015-06-04 13:50:00,48.82,48.92,48.82,48.91,268477.0,26.7291,26.7838,26.7291,26.7784,268477.0
2015-06-04 14:00:00,48.9,48.93,48.89,48.92,208623.0,26.7729,26.7893,26.7674,26.7838,208623.0
2015-06-04 14:10:00,48.92,48.94,48.89,48.93,251191.0,26.7838,26.7948,26.7674,26.7893,251191.0
2015-06-04 14:20:00,48.93,49.0,48.87,48.87,236960.0,26.7893,26.8276,26.7565,26.7565,236960.0
2015-06-04 14:30:00,48.88,48.9,48.82,48.89,116106.0,26.7619,26.7729,26.7291,26.7674,116106.0
2015-06-04 14:40:00,48.88,48.91,48.84,48.85,113743.0,26.7619,26.7784,26.74,26.7455,113743.0
2015-06-04 14:50:00,48.84,48.9,48.74,48.75,186679.0,26.74,26.7729,26.6853,26.6908,186679.0
2015-06-04 15:00:00,48.75,48.84,48.73,48.77,153541.0,26.6908,26.74,26.6798,26.7017,153541.0
2015-06-04 15:10:00,48.78,48.83,48.74,48.75,160972.0,26.7072,26.7346,26.6853,26.6908,160972.0
2015-06-04 15:20:00,48.74,48.76,48.69,48.69,236132.0,26.6853,26.6962,26.6579,26.6579,236132.0
2015-06-04 15:30:00,48.7,48.75,48.64,48.67,343114.0,26.6634,26.6908,26.6305,26.647,343114.0
2015-06-04 15:40:00,48.68,48.69,48.57,48.59,688254.0,26.6524,26.6579,26.5922,26.6032,688254.0
2015-06-04 15:50:00,48.59,48.6,48.48,48.54,1283553.0,26.6032,26.6086,26.5429,26.5758,1283553.0
2015-06-05 09:30:00,48.31,48.42,48.06,48.31,216524.0,26.4499,26.5101,26.313,26.4499,216524.0
2015-06-05 09:40:00,48.31,48.8,48.24,48.7,233933.0,26.4499,26.7181,26.4115,26.6634,233933.0
2015-06-05 09:50:00,48.69,48.87,48.61,48.84,335563.0,26.6579,26.7565,26.6141,26.74,335563.0
2015-06-05 10:00:00,48.84,49.06,48.68,49.02,319703.0,26.74,26.8605,26.6524,26.8386,319703.0
2015-06-05 10:10:00,49.02,49.28,48.99,49.14,501031.0,26.8386,26.981,26.8222,26.9043,501031.0
2015-06-05 10:20:00,49.14,49.26,49.14,49.19,247780.0,26.9043,26.97,26.9043,26.9317,247780.0
2015-06-05 10:30:00,49.21,49.24,49.01,49.01,317041.0,26.9426,26.9591,26.8331,26.8331,317041.0
2015-06-05 10:40:00,49.01,49.09,48.92,48.93,148334.0,26.8331,26.8769,26.7838,26.7893,148334.0
2015-06-05 10:50:00,48.94,49.1,48.92,49.07,161054.0,26.7948,26.8824,26.7838,26.866,161054.0
2015-06-05 11:00:00,49.07,49.11,49.04,49.09,159257.0,26.866,26.8879,26.8495,26.8769,159257.0
2015-06-05 11:10:00,49.09,49.11,48.93,49.02,236439.0,26.8769,26.8879,26.7893,26.8386,236439.0
2015-06-05 11:20:00,49.03,49.11,49.02,49.09,111645.0,26.8441,26.8879,26.8386,26.8769,111645.0
2015-06-05 11:30:00,49.09,49.11,49.03,49.06,174630.0,26.8769,26.8879,26.8441,26.8605,174630.0
2015-06-05 11:40:00,49.05,49.13,49.0,49.05,238039.0,26.855,26.8988,26.8276,26.855,238039.0
2015-06-05 11:50:00,49.05,49.07,48.95,48.99,79497.0,26.855,26.866,26.8003,26.8222,79497.0
2015-06-05 12:00:00,48.99,49.04,48.95,49.0,96857.0,26.8222,26.8495,26.8003,26.8276,96857.0
2015-06-05 12:10:00,49.0,49.11,48.99,49.1,281109.0,26.8276,26.8879,26.8222,26.8824,281109.0
2015-06-05 12:20:00,49.08,49.09,48.98,49.01,231659.0,26.8714,26.8769,26.8167,26.8331,231659.0
2015-06-05 12:30:00,49.02,49.05,48.87,48.87,191541.0,26.8386,26.855,26.7565,26.7565,191541.0
2015-06-05 12:40:00,48.88,49.0,48.84,48.98,119152.0,26.7619,26.8276,26.74,26.8167,119152.0
2015-06-05 12:50:00,48.98,48.98,48.85,48.88,71571.0,26.8167,26.8167,26.7455,26.7619,71571.0
2015-06-05 13:00:00,48.88,48.93,48.81,48.85,90875.0,26.7619,26.7893,26.7236,26.7455,90875.0
2015-06-05 13:10:00,48.86,48.87,48.74,48.85,103677.0,26.751,26.7565,26.6853,26.7455,103677.0
2015-06-05 13:20:00,48.86,48.98,48.85,48.97,77316.0,26.751,26.8167,26.7455,26.8112,77316.0
2015-06-05 13:30:00,48.97,49.0,48.94,48.98,123271.0,26.8112,26.8276,26.7948,26.8167,123271.0
2015-06-05 13:40:00,48.98,49.0,48.87,48.9,155290.0,26.8167,26.8276,26.7565,26.7729,155290.0
2015-06-05 13:50:00,48.9,49.0,48.9,48.98,64740.0,26.7729,26.8276,26.7729,26.8167,64740.0
2015-06-05 14:00:00,48.98,48.99,48.94,48.96,83090.0,26.8167,26.8222,26.7948,26.8057,83090.0
2015-06-05 14:10:00,48.96,49.01,48.93,48.95,142035.0,26.8057,26.8331,26.7893,26.8003,142035.0
2015-06-05 14:20:00,48.95,49.07,48.94,49.02,112931.0,26.8003,26.866,26.7948,26.8386,112931.0
2015-06-05 14:30:00,49.03,49.1,49.03,49.05,104568.0,26.8441,26.8824,26.8441,26.855,104568.0
2015-06-05 14:40:00,49.05,49.05,48.93,48.98,71111.0,26.855,26.855,26.7893,26.8167,71111.0
2015-06-05 14:50:00,48.97,49.01,48.9,48.93,68639.0,26.8112,26.8331,26.7729,26.7893,68639.0
2015-06-05 15:00:00,48.92,48.99,48.88,48.94,115307.0,26.7838,26.8222,26.7619,26.7948,115307.0
2015-06-05 15:10:00,48.94,48.96,48.82,48.85,119175.0,26.7948,26.8057,26.7291,26.7455,119175.0
2015-06-05 15:20:00,48.85,48.86,48.76,48.76,136212.0,26.7455,26.751,26.6962,26.6962,136212.0
2015-06-05 15:30:00,48.76,48.83,48.71,48.77,167160.0,26.6962,26.7346,26.6689,26.7017,167160.0
2015-06-05 15:40:00,48.77,48.78,48.71,48.76,226678.0,26.7017,26.7072,26.6689,26.6962,226678.0
2015-06-05 15:50:00,48.76,48.79,48.72,48.75,595933.0,26.6962,26.7127,26.6743,26.6908,595933.0
2015-06-08 09:30:00,48.42,48.53,48.23,48.43,181947.0,26.5101,26.5703,26.4061,26.5156,181947.0
2015-06-08 09:40:00,48.43,48.73,48.43,48.7,202506.0,26.5156,26.6798,26.5156,26.6634,202506.0
2015-06-08 09:50:00,48.7,48.8,48.64,48.76,200820.0,26.6634,26.7181,26.6305,26.6962,200820.0
2015-06-08 10:00:00,48.77,48.77,48.67,48.73,212867.0,26.7017,26.7017,26.647,26.6798,212867.0
2015-06-08 10:10:00,48.72,48.83,48.7,48.8,175248.0,26.6743,26.7346,26.6634,26.7181,175248.0
2015-06-08 10:20:00,48.8,48.88,48.79,48.81,146852.0,26.7181,26.7619,26.7127,26.7236,146852.0
2015-06-08 10:30:00,48.81,48.88,48.76,48.81,172245.0,26.7236,26.7619,26.6962,26.7236,172245.0
2015-06-08 10:40:00,48.8,48.83,48.76,48.82,245978.0,26.7181,26.7346,26.6962,26.7291,245978.0
2015-06-08 10:50:00,48.82,48.83,48.72,48.75,133359.0,26.7291,26.7346,26.6743,26.6908,133359.0
2015-06-08 11:00:00,48.75,48.81,48.69,48.79,134980.0,26.6908,26.7236,26.6579,26.7127,134980.0
2015-06-08 11:10:00,48.78,49.02,48.78,48.93,280248.0,26.7072,26.8386,26.7072,26.7893,280248.0
2015-06-08 11:20:00,48.93,48.93,48.76,48.77,175016.0,26.7893,26.7893,26.6962,26.7017,175016.0
2015-06-08 11:30:00,48.77,48.83,48.72,48.8,160168.0,26.7017,26.7346,26.6743,26.7181,160168.0
2015-06-08 11:40:00,48.8,48.84,48.71,48.73,155469.0,26.7181,26.74,26.6689,26.6798,155469.0
2015-06-08 11:50:00,48.74,48.76,48.68,48.7,169563.0,26.6853,26.6962,26.6524,26.6634,169563.0
2015-06-08 12:00:00,48.7,48.72,48.67,48.71,69509.0,26.6634,26.6743,26.647,26.6689,69509.0
2015-06-08 12:10:00,48.71,48.74,48.69,48.73,83876.0,26.6689,26.6853,26.6579,26.6798,83876.0
2015-06-08 12:20:00,48.72,48.73,48.68,48.7,84717.0,26.6743,26.6798,26.6524,26.6634,84717.0
2015-06-08 12:30:00,48.7,48.71,48.55,48.56,134285.0,26.6634,26.6689,26.5813,26.5867,134285.0
2015-06-08 12:40:00,48.56,48.59,48.49,48.54,76877.0,26.5867,26.6032,26.5484,26.5758,76877.0
2015-06-08 12:50:00,48.54,48.55,48.48,48.51,99804.0,26.5758,26.5813,26.5429,26.5594,99804.0
2015-06-08 13:00:00,48.5,48.52,48.46,48.47,84997.0,26.5539,26.5648,26.532,26.5375,84997.0
2015-06-08 13:10:00,48.47,48.51,48.44,48.45,72750.0,26.5375,26.5594,26.521,26.5265,72750.0
2015-06-08 13:20:00,48.46,48.47,48.34,48.35,88829.0,26.532,26.5375,26.4663,26.4718,88829.0
2015-06-08 13:30:00,48.35,48.41,48.34,48.4,82385.0,26.4718,26.5046,26.4663,26.4991,82385.0
2015-06-08 13:40:00,48.4,48.46,48.4,48.44,68762.0,26.4991,26.532,26.4991,26.521,68762.0
2015-06-08 13:50:00,48.43,48.44,48.38,48.38,76417.0,26.5156,26.521,26.4882,26.4882,76417.0
2015-06-08 14:00:00,48.38,48.4,48.36,48.38,68725.0,26.4882,26.4991,26.4772,26.4882,68725.0
2015-06-08 14:10:00,48.37,48.38,48.29,48.33,87452.0,26.4827,26.4882,26.4389,26.4608,87452.0
2015-06-08 14:20:00,48.32,48.35,48.3,48.33,93346.0,26.4553,26.4718,26.4444,26.4608,93346.0
2015-06-08 14:30:00,48.34,48.52,48.33,48.51,234017.0,26.4663,26.5648,26.4608,26.5594,234017.0
2015-06-08 14:40:00,48.51,48.54,48.48,48.49,89797.0,26.5594,26.5758,26.5429,26.5484,89797.0
2015-06-08 14:50:00,48.48,48.55,48.48,48.51,103232.0,26.5429,26.5813,26.5429,26.5594,103232.0
2015-06-08 15:00:00,48.51,48.55,48.5,48.52,171757.0,26.5594,26.5813,26.5539,26.5648,171757.0
2015-06-08 15:10:00,48.52,48.6,48.46,48.58,239454.0,26.5648,26.6086,26.532,26.5977,239454.0
2015-06-08 15:20:00,48.58,48.61,48.53,48.59,203138.0,26.5977,26.6141,26.5703,26.6032,203138.0
2015-06-08 15:30:00,48.59,48.62,48.57,48.58,218414.0,26.6032,26.6196,26.5922,26.5977,218414.0
2015-06-08 15:40:00,48.58,48.63,48.56,48.56,231828.0,26.5977,26.6251,26.5867,26.5867,231828.0
2015-06-08 15:50:00,48.57,48.58,48.44,48.45,511817.0,26.5922,26.5977,26.521,26.5265,511817.0
2015-06-09 09:30:00,48.87,48.93,48.67,48.67,196135.0,26.7565,26.7893,26.647,26.647,196135.0
2015-06-09 09:40:00,48.67,48.74,48.51,48.56,231289.0,26.647,26.6853,26.5594,26.5867,231289.0
2015-06-09 09:50:00,48.56,48.59,48.41,48.45,284779.0,26.5867,26.6032,26.5046,26.5265,284779.0
2015-06-09 10:00:00,48.46,48.64,48.43,48.64,539351.0,26.532,26.6305,26.5156,26.6305,539351.0
2015-06-09 10:10:00,48.63,48.66,48.5,48.55,102430.0,26.6251,26.6415,26.5539,26.5813,102430.0
2015-06-09 10:20:00,48.55,48.56,48.47,48.53,107454.0,26.5813,26.5867,26.5375,26.5703,107454.0
2015-06-09 10:30:00,48.52,48.62,48.52,48.61,227562.0,26.5648,26.6196,26.5648,26.6141,227562.0
2015-06-09 10:40:00,48.61,48.68,48.57,48.6,151317.0,26.6141,26.6524,26.5922,26.6086,151317.0
2015-06-09 10:50:00,48.6,48.65,48.54,48.59,145445.0,26.6086,26.636,26.5758,26.6032,145445.0
2015-06-09 11:00:00,48.6,48.61,48.5,48.57,117028.0,26.6086,26.6141,26.5539,26.5922,117028.0
2015-06-09 11:10:00,48.57,48.59,48.42,48.5,213317.0,26.5922,26.6032,26.5101,26.5539,213317.0
2015-06-09 11:20:00,48.51,48.52,48.48,48.49,112025.0,26.5594,26.5648,26.5429,26.5484,112025.0
2015-06-09 11:30:00,48.5,48.53,48.45,48.45,108669.0,26.5539,26.5703,26.5265,26.5265,108669.0
2015-06-09 11:40:00,48.45,48.48,48.41,48.47,79342.0,26.5265,26.5429,26.5046,26.5375,79342.0
2015-06-09 11:50:00,48.48,48.61,48.47,48.53,177176.0,26.5429,26.6141,26.5375,26.5703,177176.0
2015-06-09 12:00:00,48.52,48.54,48.4,48.41,114959.0,26.5648,26.5758,26.4991,26.5046,114959.0
2015-06-09 12:10:00,48.41,48.42,48.32,48.36,105141.0,26.5046,26.5101,26.4553,26.4772,105141.0
2015-06-09 12:20:00,48.35,48.44,48.35,48.43,63762.0,26.4718,26.521,26.4718,26.5156,63762.0
2015-06-09 12:30:00,48.43,48.49,48.42,48.47,52540.0,26.5156,26.5484,26.5101,26.5375,52540.0
2015-06-09 12:40:00,48.46,48.47,48.4,48.41,62729.0,26.532,26.5375,26.4991,26.5046,62729.0
2015-06-09 12:50:00,48.4,48.45,48.39,48.44,72474.0,26.4991,26.5265,26.4937,26.521,72474.0
2015-06-09 13:00:00,48.44,48.53,48.44,48.51,103510.0,26.521,26.5703,26.521,26.5594,103510.0
2015-06-09 13:10:00,48.52,48.55,48.49,48.51,114360.0,26.5648,26.5813,26.5484,26.5594,114360.0
2015-06-09 13:20:00,48.5,48.55,48.48,48.54,104920.0,26.5539,26.5813,26.5429,26.5758,104920.0
2015-06-09 13:30:00,48.53,48.55,48.47,48.48,159707.0,26.5703,26.5813,26.5375,26.5429,159707.0
2015-06-09 13:40:00,48.48,48.48,48.39,48.43,90272.0,26.5429,26.5429,26.4937,26.5156,90272.0
2015-06-09 13:50:00,48.43,48.5,48.42,48.5,96747.0,26.5156,26.5539,26.5101,26.5539,96747.0
2015-06-09 14:00:00,48.5,48.5,48.44,48.49,99686.0,26.5539,26.5539,26.521,26.5484,99686.0
2015-06-09 14:10:00,48.48,48.5,48.41,48.49,76855.0,26.5429,26.5539,26.5046,26.5484,76855.0
2015-06-09 14:20:00,48.48,48.5,48.46,48.49,91887.0,26.5429,26.5539,26.532,26.5484,91887.0
2015-06-09 14:30:00,48.5,48.5,48.38,48.46,111002.0,26.5539,26.5539,26.4882,26.532,111002.0
2015-06-09 14:40:00,48.46,48.5,48.42,48.49,73742.0,26.532,26.5539,26.5101,26.5484,73742.0
2015-06-09 14:50:00,48.48,48.49,48.37,48.43,100665.0,26.5429,26.5484,26.4827,26.5156,100665.0
2015-06-09 15:00:00,48.43,48.46,48.33,48.35,114972.0,26.5156,26.532,26.4608,26.4718,114972.0
2015-06-09 15:10:00,48.35,48.39,48.32,48.35,100168.0,26.4718,26.4937,26.4553,26.4718,100168.0
2015-06-09 15:20:00,48.35,48.39,48.28,48.32,108701.0,26.4718,26.4937,26.4334,26.4553,108701.0
2015-06-09 15:30:00,48.32,48.34,48.21,48.28,164366.0,26.4553,26.4663,26.3951,26.4334,164366.0
2015-06-09 15:40:00,48.28,48.29,48.14,48.23,301946.0,26.4334,26.4389,26.3568,26.4061,301946.0
2015-06-09 15:50:00,48.23,48.25,48.14,48.17,516818.0,26.4061,26.417,26.3568,26.3732,516818.0
2015-06-10 09:30:00,48.24,48.42,47.62,47.65,380960.0,26.739,26.8388,26.3953,26.412,380960.0
2015-06-10 09:40:00,47.63,47.91,47.63,47.69,191815.0,26.4009,26.5561,26.4009,26.4341,191815.0
2015-06-10 09:50:00,47.7,47.83,47.66,47.69,95559.0,26.4397,26.5117,26.4175,26.4341,95559.0
2015-06-10 10:00:00,47.68,47.86,47.65,47.79,138137.0,26.4286,26.5284,26.412,26.4896,138137.0
2015-06-10 10:10:00,47.79,47.86,47.77,47.82,185057.0,26.4896,26.5284,26.4785,26.5062,185057.0
2015-06-10 10:20:00,47.83,47.93,47.78,47.92,118808.0,26.5117,26.5672,26.484,26.5616,118808.0
2015-06-10 10:30:00,47.93,48.04,47.88,47.88,132862.0,26.5672,26.6281,26.5394,26.5394,132862.0
2015-06-10 10:40:00,47.88,47.98,47.87,47.91,132236.0,26.5394,26.5949,26.5339,26.5561,132236.0
2015-06-10 10:50:00,47.91,47.99,47.9,47.97,114710.0,26.5561,26.6004,26.5505,26.5893,114710.0
2015-06-10 11:00:00,47.97,48.01,47.93,47.93,152141.0,26.5893,26.6115,26.5672,26.5672,152141.0
2015-06-10 11:10:00,47.93,48.08,47.89,48.0,128086.0,26.5672,26.6503,26.545,26.606,128086.0
2015-06-10 11:20:00,47.99,48.01,47.9,47.91,101621.0,26.6004,26.6115,26.5505,26.5561,101621.0
2015-06-10 11:30:00,47.92,47.97,47.86,47.97,124542.0,26.5616,26.5893,26.5284,26.5893,124542.0
2015-06-10 11:40:00,47.97,47.97,47.9,47.93,56302.0,26.5893,26.5893,26.5505,26.5672,56302.0
2015-06-10 11:50:00,47.92,47.96,47.88,47.89,96153.0,26.5616,26.5838,26.5394,26.545,96153.0
2015-06-10 12:00:00,47.89,47.93,47.86,47.93,58804.0,26.545,26.5672,26.5284,26.5672,58804.0
2015-06-10 12:10:00,47.93,47.94,47.91,47.93,121612.0,26.5672,26.5727,26.5561,26.5672,121612.0
2015-06-10 12:20:00,47.94,47.96,47.92,47.92,73249.0,26.5727,26.5838,26.5616,26.5616,73249.0
2015-06-10 12:30:00,47.93,47.95,47.91,47.91,72608.0,26.5672,26.5782,26.5561,26.5561,72608.0
2015-06-10 12:40:00,47.91,47.92,47.88,47.89,85677.0,26.5561,26.5616,26.5394,26.545,85677.0
2015-06-10 12:50:00,47.88,47.9,47.85,47.87,70835.0,26.5394,26.5505,26.5228,26.5339,70835.0
2015-06-10 13:00:00,47.88,47.88,47.83,47.84,59680.0,26.5394,26.5394,26.5117,26.5173,59680.0
2015-06-10 13:10:00,47.84,47.86,47.79,47.79,68913.0,26.5173,26.5284,26.4896,26.4896,68913.0
2015-06-10 13:20:00,47.8,47.81,47.74,47.77,127799.0,26.4951,26.5006,26.4618,26.4785,127799.0
2015-06-10 13:30:00,47.76,47.77,47.72,47.75,120024.0,26.4729,26.4785,26.4508,26.4674,120024.0
2015-06-10 13:40:00,47.75,47.78,47.73,47.75,80978.0,26.4674,26.484,26.4563,26.4674,80978.0
2015-06-10 13:50:00,47.74,47.78,47.72,47.74,113534.0,26.4618,26.484,26.4508,26.4618,113534.0
2015-06-10 14:00:00,47.75,47.79,47.74,47.75,148752.0,26.4674,26.4896,26.4618,26.4674,148752.0
2015-06-10 14:10:00,47.75,47.75,47.71,47.73,96759.0,26.4674,26.4674,26.4452,26.4563,96759.0
2015-06-10 14:20:00,47.73,47.77,47.72,47.74,111196.0,26.4563,26.4785,26.4508,26.4618,111196.0
2015-06-10 14:30:00,47.75,47.77,47.7,47.7,102868.0,26.4674,26.4785,26.4397,26.4397,102868.0
2015-06-10 14:40:00,47.7,47.71,47.65,47.65,112523.0,26.4397,26.4452,26.412,26.412,112523.0
2015-06-10 14:50:00,47.65,47.71,47.64,47.7,226429.0,26.412,26.4452,26.4064,26.4397,226429.0
2015-06-10 15:00:00,47.7,47.71,47.67,47.69,174980.0,26.4397,26.4452,26.423,26.4341,174980.0
2015-06-10 15:10:00,47.69,47.69,47.62,47.63,196480.0,26.4341,26.4341,26.3953,26.4009,196480.0
2015-06-10 15:20:00,47.62,47.64,47.59,47.61,147543.0,26.3953,26.4064,26.3787,26.3898,147543.0
2015-06-10 15:30:00,47.61,47.62,47.59,47.59,181600.0,26.3898,26.3953,26.3787,26.3787,181600.0
2015-06-10 15:40:00,47.59,47.62,47.59,47.6,288628.0,26.3787,26.3953,26.3787,26.3842,288628.0
2015-06-10 15:50:00,47.6,47.61,47.58,47.58,456675.0,26.3842,26.3898,26.3732,26.3732,456675.0
2015-06-11 09:30:00,47.84,48.06,47.73,47.88,187125.0,26.5173,26.6392,26.4563,26.5394,187125.0
2015-06-11 09:40:00,47.86,47.89,47.77,47.82,126630.0,26.5284,26.545,26.4785,26.5062,126630.0
2015-06-11 09:50:00,47.82,47.88,47.82,47.83,102879.0,26.5062,26.5394,26.5062,26.5117,102879.0
2015-06-11 10:00:00,47.83,47.88,47.8,47.83,133170.0,26.5117,26.5394,26.4951,26.5117,133170.0
2015-06-11 10:10:00,47.82,47.86,47.78,47.85,93455.0,26.5062,26.5284,26.484,26.5228,93455.0
2015-06-11 10:20:00,47.85,47.93,47.84,47.93,60682.0,26.5228,26.5672,26.5173,26.5672,60682.0
2015-06-11 10:30:00,47.93,47.94,47.77,47.79,112329.0,26.5672,26.5727,26.4785,26.4896,112329.0
2015-06-11 10:40:00,47.79,47.82,47.64,47.66,100405.0,26.4896,26.5062,26.4064,26.4175,100405.0
2015-06-11 10:50:00,47.65,47.69,47.6,47.6,51297.0,26.412,26.4341,26.3842,26.3842,51297.0
2015-06-11 11:00:00,47.61,47.79,47.6,47.78,145527.0,26.3898,26.4896,26.3842,26.484,145527.0
2015-06-11 11:10:00,47.77,47.8,47.61,47.77,252901.0,26.4785,26.4951,26.3898,26.4785,252901.0
2015-06-11 11:20:00,47.77,47.81,47.74,47.78,102132.0,26.4785,26.5006,26.4618,26.484,102132.0
2015-06-11 11:30:00,47.77,47.8,47.75,47.76,73980.0,26.4785,26.4951,26.4674,26.4729,73980.0
2015-06-11 11:40:00,47.75,47.76,47.72,47.73,152611.0,26.4674,26.4729,26.4508,26.4563,152611.0
2015-06-11 11:50:00,47.73,47.76,47.66,47.66,83570.0,26.4563,26.4729,26.4175,26.4175,83570.0
2015-06-11 12:00:00,47.66,47.66,47.59,47.59,110761.0,26.4175,26.4175,26.3787,26.3787,110761.0
2015-06-11 12:10:00,47.59,47.61,47.54,47.56,103990.0,26.3787,26.3898,26.351,26.3621,103990.0
2015-06-11 12:20:00,47.56,47.58,47.54,47.57,58847.0,26.3621,26.3732,26.351,26.3676,58847.0
2015-06-11 12:30:00,47.57,47.68,47.56,47.68,92443.0,26.3676,26.4286,26.3621,26.4286,92443.0
2015-06-11 12:40:00,47.68,47.7,47.64,47.65,67259.0,26.4286,26.4397,26.4064,26.412,67259.0
2015-06-11 12:50:00,47.64,47.67,47.63,47.67,45337.0,26.4064,26.423,26.4009,26.423,45337.0
2015-06-11 13:00:00,47.66,47.67,47.58,47.58,57820.0,26.4175,26.423,26.3732,26.3732,57820.0
2015-06-11 13:10:00,47.58,47.59,47.55,47.57,62121.0,26.3732,26.3787,26.3565,26.3676,62121.0
2015-06-11 13:20:00,47.58,47.63,47.57,47.63,87338.0,26.3732,26.4009,26.3676,26.4009,87338.0
2015-06-11 13:30:00,47.62,47.64,47.56,47.56,127207.0,26.3953,26.4064,26.3621,26.3621,127207.0
2015-06-11 13:40:00,47.57,47.63,47.56,47.58,126476.0,26.3676,26.4009,26.3621,26.3732,126476.0
2015-06-11 13:50:00,47.58,47.62,47.58,47.59,130556.0,26.3732,26.3953,26.3732,26.3787,130556.0
2015-06-11 14:00:00,47.58,47.62,47.58,47.61,122469.0,26.3732,26.3953,26.3732,26.3898,122469.0
2015-06-11 14:10:00,47.61,47.64,47.59,47.61,98909.0,26.3898,26.4064,26.3787,26.3898,98909.0
2015-06-11 14:20:00,47.6,47.62,47.59,47.6,105948.0,26.3842,26.3953,26.3787,26.3842,105948.0
2015-06-11 14:30:00,47.6,47.62,47.59,47.59,106888.0,26.3842,26.3953,26.3787,26.3787,106888.0
2015-06-11 14:40:00,47.59,47.63,47.56,47.58,145143.0,26.3787,26.4009,26.3621,26.3732,145143.0
2015-06-11 14:50:00,47.59,47.61,47.57,47.6,110375.0,26.3787,26.3898,26.3676,26.3842,110375.0
2015-06-11 15:00:00,47.61,47.64,47.6,47.6,106097.0,26.3898,26.4064,26.3842,26.3842,106097.0
2015-06-11 15:10:00,47.6,47.63,47.59,47.6,144468.0,26.3842,26.4009,26.3787,26.3842,144468.0
2015-06-11 15:20:00,47.6,47.61,47.55,47.56,99603.0,26.3842,26.3898,26.3565,26.3621,99603.0
2015-06-11 15:30:00,47.56,47.58,47.39,47.4,212893.0,26.3621,26.3732,26.2678,26.2734,212893.0
2015-06-11 15:40:00,47.4,47.44,47.32,47.44,428948.0,26.2734,26.2956,26.229,26.2956,428948.0
2015-06-11 15:50:00,47.44,47.55,47.43,47.55,729295.0,26.2956,26.3565,26.29,26.3565,729295.0
2015-06-12 09:30:00,47.33,47.38,47.03,47.03,180851.0,26.2346,26.2623,26.0683,26.0683,180851.0
2015-06-12 09:40:00,47.05,47.22,47.04,47.18,128018.0,26.0794,26.1736,26.0738,26.1514,128018.0
2015-06-12 09:50:00,47.16,47.2,47.1,47.11,158470.0,26.1404,26.1625,26.1071,26.1126,158470.0
2015-06-12 10:00:00,47.12,47.22,47.08,47.14,93474.0,26.1182,26.1736,26.096,26.1293,93474.0
2015-06-12 10:10:00,47.14,47.15,47.06,47.08,96383.0,26.1293,26.1348,26.0849,26.096,96383.0
2015-06-12 10:20:00,47.08,47.13,47.07,47.1,118472.0,26.096,26.1237,26.0905,26.1071,118472.0
2015-06-12 10:30:00,47.1,47.17,47.09,47.17,195188.0,26.1071,26.1459,26.1016,26.1459,195188.0
2015-06-12 10:40:00,47.16,47.17,47.08,47.09,171242.0,26.1404,26.1459,26.096,26.1016,171242.0
2015-06-12 10:50:00,47.08,47.13,47.04,47.07,218613.0,26.096,26.1237,26.0738,26.0905,218613.0
2015-06-12 11:00:00,47.07,47.13,47.03,47.09,87926.0,26.0905,26.1237,26.0683,26.1016,87926.0
2015-06-12 11:10:00,47.1,47.14,47.05,47.12,125401.0,26.1071,26.1293,26.0794,26.1182,125401.0
2015-06-12 11:20:00,47.12,47.15,47.07,47.1,92742.0,26.1182,26.1348,26.0905,26.1071,92742.0
2015-06-12 11:30:00,47.1,47.17,47.09,47.15,119698.0,26.1071,26.1459,26.1016,26.1348,119698.0
2015-06-12 11:40:00,47.15,47.21,47.09,47.18,123614.0,26.1348,26.1681,26.1016,26.1514,123614.0
2015-06-12 11:50:00,47.18,47.27,47.17,47.18,88127.0,26.1514,26.2013,26.1459,26.1514,88127.0
2015-06-12 12:00:00,47.18,47.19,47.13,47.16,107362.0,26.1514,26.157,26.1237,26.1404,107362.0
2015-06-12 12:10:00,47.15,47.17,47.11,47.14,90411.0,26.1348,26.1459,26.1126,26.1293,90411.0
2015-06-12 12:20:00,47.13,47.15,47.11,47.15,66830.0,26.1237,26.1348,26.1126,26.1348,66830.0
2015-06-12 12:30:00,47.14,47.15,47.1,47.1,118969.0,26.1293,26.1348,26.1071,26.1071,118969.0
2015-06-12 12:40:00,47.1,47.12,47.08,47.08,70772.0,26.1071,26.1182,26.096,26.096,70772.0
2015-06-12 12:50:00,47.08,47.12,47.07,47.11,199160.0,26.096,26.1182,26.0905,26.1126,199160.0
2015-06-12 13:00:00,47.12,47.17,47.1,47.12,253030.0,26.1182,26.1459,26.1071,26.1182,253030.0
2015-06-12 13:10:00,47.12,47.17,47.12,47.15,86086.0,26.1182,26.1459,26.1182,26.1348,86086.0
2015-06-12 13:20:00,47.15,47.24,47.14,47.21,156834.0,26.1348,26.1847,26.1293,26.1681,156834.0
2015-06-12 13:30:00,47.22,47.23,47.16,47.2,59727.0,26.1736,26.1792,26.1404,26.1625,59727.0
2015-06-12 13:40:00,47.2,47.22,47.18,47.18,68864.0,26.1625,26.1736,26.1514,26.1514,68864.0
2015-06-12 13:50:00,47.18,47.21,47.12,47.17,102108.0,26.1514,26.1681,26.1182,26.1459,102108.0
2015-06-12 14:00:00,47.17,47.19,47.08,47.12,88518.0,26.1459,26.157,26.096,26.1182,88518.0
2015-06-12 14:10:00,47.12,47.12,47.0,47.02,68654.0,26.1182,26.1182,26.0517,26.0628,68654.0
2015-06-12 14:20:00,47.02,47.03,46.91,46.91,98456.0,26.0628,26.0683,26.0018,26.0018,98456.0
2015-06-12 14:30:00,46.91,46.92,46.85,46.91,100343.0,26.0018,26.0073,25.9685,26.0018,100343.0
2015-06-12 14:40:00,46.91,46.99,46.9,46.95,83718.0,26.0018,26.0461,25.9962,26.024,83718.0
2015-06-12 14:50:00,46.95,46.97,46.92,46.92,75354.0,26.024,26.035,26.0073,26.0073,75354.0
2015-06-12 15:00:00,46.92,47.01,46.91,46.98,153597.0,26.0073,26.0572,26.0018,26.0406,153597.0
2015-06-12 15:10:00,46.97,46.99,46.92,46.94,95009.0,26.035,26.0461,26.0073,26.0184,95009.0
2015-06-12 15:20:00,46.94,47.0,46.93,47.0,101371.0,26.0184,26.0517,26.0129,26.0517,101371.0
2015-06-12 15:30:00,46.99,47.03,46.98,47.01,143291.0,26.0461,26.0683,26.0406,26.0572,143291.0
2015-06-12 15:40:00,47.01,47.03,46.97,47.02,191759.0,26.0572,26.0683,26.035,26.0628,191759.0
2015-06-12 15:50:00,47.01,47.02,46.93,46.97,623823.0,26.0572,26.0628,26.0129,26.035,623823.0
2015-06-15 09:30:00,46.5,46.8,46.28,46.64,301767.0,25.7745,25.9408,25.6526,25.8521,301767.0
2015-06-15 09:40:00,46.64,47.04,46.6,47.04,216082.0,25.8521,26.0738,25.8299,26.0738,216082.0
2015-06-15 09:50:00,47.03,47.32,46.98,47.16,223744.0,26.0683,26.229,26.0406,26.1404,223744.0
2015-06-15 10:00:00,47.16,47.35,47.12,47.34,190032.0,26.1404,26.2457,26.1182,26.2401,190032.0
2015-06-15 10:10:00,47.33,47.39,47.26,47.32,119737.0,26.2346,26.2678,26.1958,26.229,119737.0
2015-06-15 10:20:00,47.32,47.5,47.3,47.5,182643.0,26.229,26.3288,26.218,26.3288,182643.0
2015-06-15 10:30:00,47.5,47.56,47.44,47.51,143162.0,26.3288,26.3621,26.2956,26.3344,143162.0
2015-06-15 10:40:00,47.51,47.51,47.37,47.38,82917.0,26.3344,26.3344,26.2568,26.2623,82917.0
2015-06-15 10:50:00,47.39,47.44,47.35,47.43,162423.0,26.2678,26.2956,26.2457,26.29,162423.0
2015-06-15 11:00:00,47.44,47.7,47.43,47.68,240740.0,26.2956,26.4397,26.29,26.4286,240740.0
2015-06-15 11:10:00,47.69,47.73,47.5,47.52,116697.0,26.4341,26.4563,26.3288,26.3399,116697.0
2015-06-15 11:20:00,47.52,47.56,47.42,47.42,91862.0,26.3399,26.3621,26.2845,26.2845,91862.0
2015-06-15 11:30:00,47.42,47.5,47.36,47.49,86204.0,26.2845,26.3288,26.2512,26.3233,86204.0
2015-06-15 11:40:00,47.49,47.53,47.47,47.53,78348.0,26.3233,26.3454,26.3122,26.3454,78348.0
2015-06-15 11:50:00,47.54,47.58,47.5,47.57,102115.0,26.351,26.3732,26.3288,26.3676,102115.0
2015-06-15 12:00:00,47.56,47.59,47.51,47.55,105169.0,26.3621,26.3787,26.3344,26.3565,105169.0
2015-06-15 12:10:00,47.56,47.56,47.46,47.5,87146.0,26.3621,26.3621,26.3066,26.3288,87146.0
2015-06-15 12:20:00,47.49,47.51,47.43,47.47,69179.0,26.3233,26.3344,26.29,26.3122,69179.0
2015-06-15 12:30:00,47.47,47.51,47.47,47.5,72773.0,26.3122,26.3344,26.3122,26.3288,72773.0
2015-06-15 12:40:00,47.49,47.58,47.48,47.58,64117.0,26.3233,26.3732,26.3177,26.3732,64117.0
2015-06-15 12:50:00,47.58,47.66,47.54,47.64,155629.0,26.3732,26.4175,26.351,26.4064,155629.0
2015-06-15 13:00:00,47.64,47.73,47.63,47.72,99052.0,26.4064,26.4563,26.4009,26.4508,99052.0
2015-06-15 13:10:00,47.72,47.72,47.63,47.68,119383.0,26.4508,26.4508,26.4009,26.4286,119383.0
2015-06-15 13:20:00,47.68,47.72,47.62,47.63,71439.0,26.4286,26.4508,26.3953,26.4009,71439.0
2015-06-15 13:30:00,47.63,47.73,47.59,47.71,119385.0,26.4009,26.4563,26.3787,26.4452,119385.0
2015-06-15 13:40:00,47.7,47.71,47.6,47.61,91448.0,26.4397,26.4452,26.3842,26.3898,91448.0
2015-06-15 13:50:00,47.61,47.72,47.57,47.66,292174.0,26.3898,26.4508,26.3676,26.4175,292174.0
2015-06-15 14:00:00,47.66,47.68,47.56,47.56,57673.0,26.4175,26.4286,26.3621,26.3621,57673.0
2015-06-15 14:10:00,47.55,47.73,47.55,47.71,119424.0,26.3565,26.4563,26.3565,26.4452,119424.0
2015-06-15 14:20:00,47.71,47.71,47.61,47.66,89216.0,26.4452,26.4452,26.3898,26.4175,89216.0
2015-06-15 14:30:00,47.66,47.68,47.61,47.63,74987.0,26.4175,26.4286,26.3898,26.4009,74987.0
2015-06-15 14:40:00,47.63,47.64,47.58,47.59,56838.0,26.4009,26.4064,26.3732,26.3787,56838.0
2015-06-15 14:50:00,47.59,47.59,47.45,47.46,105056.0,26.3787,26.3787,26.3011,26.3066,105056.0
2015-06-15 15:00:00,47.47,47.54,47.45,47.49,156734.0,26.3122,26.351,26.3011,26.3233,156734.0
2015-06-15 15:10:00,47.48,47.53,47.46,47.52,94410.0,26.3177,26.3454,26.3066,26.3399,94410.0
2015-06-15 15:20:00,47.51,47.56,47.48,47.56,229043.0,26.3344,26.3621,26.3177,26.3621,229043.0
2015-06-15 15:30:00,47.55,47.57,47.49,47.53,133943.0,26.3565,26.3676,26.3233,26.3454,133943.0
2015-06-15 15:40:00,47.53,47.62,47.53,47.6,239183.0,26.3454,26.3953,26.3454,26.3842,239183.0
2015-06-15 15:50:00,47.59,47.6,47.53,47.56,442737.0,26.3787,26.3842,26.3454,26.3621,442737.0
2015-06-16 09:30:00,47.58,47.89,47.42,47.76,172559.0,26.3732,26.545,26.2845,26.4729,172559.0
2015-06-16 09:40:00,47.77,47.8,47.54,47.6,165316.0,26.4785,26.4951,26.351,26.3842,165316.0
2015-06-16 09:50:00,47.59,47.63,47.46,47.46,61206.0,26.3787,26.4009,26.3066,26.3066,61206.0
2015-06-16 10:00:00,47.46,47.48,47.26,47.28,81923.0,26.3066,26.3177,26.1958,26.2069,81923.0
2015-06-16 10:10:00,47.28,47.35,47.19,47.3,78618.0,26.2069,26.2457,26.157,26.218,78618.0
2015-06-16 10:20:00,47.29,47.34,47.22,47.23,69590.0,26.2124,26.2401,26.1736,26.1792,69590.0
2015-06-16 10:30:00,47.23,47.33,47.23,47.24,133586.0,26.1792,26.2346,26.1792,26.1847,133586.0
2015-06-16 10:40:00,47.24,47.39,47.23,47.38,98842.0,26.1847,26.2678,26.1792,26.2623,98842.0
2015-06-16 10:50:00,47.38,47.47,47.33,47.46,154684.0,26.2623,26.3122,26.2346,26.3066,154684.0
2015-06-16 11:00:00,47.46,47.56,47.43,47.48,78648.0,26.3066,26.3621,26.29,26.3177,78648.0
2015-06-16 11:10:00,47.48,47.59,47.44,47.46,105607.0,26.3177,26.3787,26.2956,26.3066,105607.0
2015-06-16 11:20:00,47.46,47.48,47.34,47.38,87320.0,26.3066,26.3177,26.2401,26.2623,87320.0
2015-06-16 11:30:00,47.38,47.46,47.33,47.44,233720.0,26.2623,26.3066,26.2346,26.2956,233720.0
2015-06-16 11:40:00,47.44,47.53,47.41,47.52,266651.0,26.2956,26.3454,26.2789,26.3399,266651.0
2015-06-16 11:50:00,47.52,47.61,47.51,47.61,244255.0,26.3399,26.3898,26.3344,26.3898,244255.0
2015-06-16 12:00:00,47.61,47.67,47.59,47.65,104797.0,26.3898,26.423,26.3787,26.412,104797.0
2015-06-16 12:10:00,47.65,47.66,47.57,47.6,240799.0,26.412,26.4175,26.3676,26.3842,240799.0
2015-06-16 12:20:00,47.61,47.63,47.51,47.55,67446.0,26.3898,26.4009,26.3344,26.3565,67446.0
2015-06-16 12:30:00,47.55,47.62,47.53,47.61,128478.0,26.3565,26.3953,26.3454,26.3898,128478.0
2015-06-16 12:40:00,47.61,47.61,47.5,47.51,60220.0,26.3898,26.3898,26.3288,26.3344,60220.0
2015-06-16 12:50:00,47.52,47.55,47.46,47.5,54288.0,26.3399,26.3565,26.3066,26.3288,54288.0
2015-06-16 13:00:00,47.5,47.6,47.49,47.55,86411.0,26.3288,26.3842,26.3233,26.3565,86411.0
2015-06-16 13:10:00,47.55,47.58,47.5,47.51,72513.0,26.3565,26.3732,26.3288,26.3344,72513.0
2015-06-16 13:20:00,47.51,47.54,47.49,47.51,62129.0,26.3344,26.351,26.3233,26.3344,62129.0
2015-06-16 13:30:00,47.5,47.54,47.46,47.48,87100.0,26.3288,26.351,26.3066,26.3177,87100.0
2015-06-16 13:40:00,47.49,47.52,47.39,47.44,426225.0,26.3233,26.3399,26.2678,26.2956,426225.0
2015-06-16 13:50:00,47.44,47.49,47.35,47.46,88661.0,26.2956,26.3233,26.2457,26.3066,88661.0
2015-06-16 14:00:00,47.47,47.6,47.46,47.59,76554.0,26.3122,26.3842,26.3066,26.3787,76554.0
2015-06-16 14:10:00,47.59,47.62,47.57,47.61,78204.0,26.3787,26.3953,26.3676,26.3898,78204.0
2015-06-16 14:20:00,47.61,47.68,47.61,47.67,110187.0,26.3898,26.4286,26.3898,26.423,110187.0
2015-06-16 14:30:00,47.67,47.74,47.65,47.73,60461.0,26.423,26.4618,26.412,26.4563,60461.0
2015-06-16 14:40:00,47.73,47.73,47.67,47.68,65886.0,26.4563,26.4563,26.423,26.4286,65886.0
2015-06-16 14:50:00,47.67,47.73,47.67,47.71,105208.0,26.423,26.4563,26.423,26.4452,105208.0
2015-06-16 15:00:00,47.72,47.73,47.67,47.68,157862.0,26.4508,26.4563,26.423,26.4286,157862.0
2015-06-16 15:10:00,47.68,47.77,47.67,47.7,285351.0,26.4286,26.4785,26.423,26.4397,285351.0
2015-06-16 15:20:00,47.7,47.83,47.68,47.8,346140.0,26.4397,26.5117,26.4286,26.4951,346140.0
2015-06-16 15:30:00,47.8,47.91,47.78,47.89,238532.0,26.4951,26.5561,26.484,26.545,238532.0
2015-06-16 15:40:00,47.9,47.98,47.88,47.98,678202.0,26.5505,26.5949,26.5394,26.5949,678202.0
2015-06-16 15:50:00,47.97,48.05,47.93,47.94,1517291.0,26.5893,26.6337,26.5672,26.5727,1517291.0
2015-06-17 09:30:00,48.26,48.42,47.95,47.95,268596.0,26.7501,26.8388,26.5782,26.5782,268596.0
2015-06-17 09:40:00,47.93,48.05,47.86,48.01,232720.0,26.5672,26.6337,26.5284,26.6115,232720.0
2015-06-17 09:50:00,48.02,48.18,47.98,48.17,137575.0,26.617,26.7057,26.5949,26.7002,137575.0
2015-06-17 10:00:00,48.17,48.18,48.03,48.08,87919.0,26.7002,26.7057,26.6226,26.6503,87919.0
2015-06-17 10:10:00,48.08,48.11,48.04,48.05,62109.0,26.6503,26.6669,26.6281,26.6337,62109.0
2015-06-17 10:20:00,48.05,48.1,48.04,48.07,55926.0,26.6337,26.6614,26.6281,26.6448,55926.0
2015-06-17 10:30:00,48.07,48.08,47.98,47.99,104414.0,26.6448,26.6503,26.5949,26.6004,104414.0
2015-06-17 10:40:00,47.98,48.01,47.93,47.93,74878.0,26.5949,26.6115,26.5672,26.5672,74878.0
2015-06-17 10:50:00,47.93,47.93,47.85,47.89,87095.0,26.5672,26.5672,26.5228,26.545,87095.0
2015-06-17 11:00:00,47.88,47.9,47.81,47.85,90569.0,26.5394,26.5505,26.5006,26.5228,90569.0
2015-06-17 11:10:00,47.85,47.96,47.84,47.95,107713.0,26.5228,26.5838,26.5173,26.5782,107713.0
2015-06-17 11:20:00,47.94,47.97,47.93,47.96,107463.0,26.5727,26.5893,26.5672,26.5838,107463.0
2015-06-17 11:30:00,47.96,47.98,47.92,47.97,154243.0,26.5838,26.5949,26.5616,26.5893,154243.0
2015-06-17 11:40:00,47.98,48.01,47.95,48.01,108161.0,26.5949,26.6115,26.5782,26.6115,108161.0
2015-06-17 11:50:00,48.0,48.11,47.99,48.04,106375.0,26.606,26.6669,26.6004,26.6281,106375.0
2015-06-17 12:00:00,48.03,48.05,47.99,48.01,87080.0,26.6226,26.6337,26.6004,26.6115,87080.0
2015-06-17 12:10:00,48.01,48.03,48.0,48.02,83968.0,26.6115,26.6226,26.606,26.617,83968.0
2015-06-17 12:20:00,48.01,48.13,48.01,48.11,195355.0,26.6115,26.678,26.6115,26.6669,195355.0
2015-06-17 12:30:00,48.12,48.16,48.08,48.13,186813.0,26.6725,26.6946,26.6503,26.678,186813.0
2015-06-17 12:40:00,48.13,48.16,48.1,48.11,190476.0,26.678,26.6946,26.6614,26.6669,190476.0
2015-06-17 12:50:00,48.11,48.11,48.04,48.09,264749.0,26.6669,26.6669,26.6281,26.6558,264749.0
2015-06-17 13:00:00,48.08,48.17,48.07,48.15,303880.0,26.6503,26.7002,26.6448,26.6891,303880.0
2015-06-17 13:10:00,48.14,48.2,48.14,48.15,225070.0,26.6836,26.7168,26.6836,26.6891,225070.0
2015-06-17 13:20:00,48.15,48.15,48.09,48.12,107234.0,26.6891,26.6891,26.6558,26.6725,107234.0
2015-06-17 13:30:00,48.12,48.16,48.11,48.13,101445.0,26.6725,26.6946,26.6669,26.678,101445.0
2015-06-17 13:40:00,48.13,48.19,48.05,48.05,198697.0,26.678,26.7113,26.6337,26.6337,198697.0
2015-06-17 13:50:00,48.06,48.15,48.05,48.13,156290.0,26.6392,26.6891,26.6337,26.678,156290.0
2015-06-17 14:00:00,48.13,48.4,47.98,48.33,268082.0,26.678,26.8277,26.5949,26.7889,268082.0
2015-06-17 14:10:00,48.33,48.35,48.19,48.24,201299.0,26.7889,26.8,26.7113,26.739,201299.0
2015-06-17 14:20:00,48.25,48.25,48.11,48.18,147688.0,26.7445,26.7445,26.6669,26.7057,147688.0
2015-06-17 14:30:00,48.18,48.34,48.17,48.33,132083.0,26.7057,26.7944,26.7002,26.7889,132083.0
2015-06-17 14:40:00,48.33,48.58,48.33,48.56,377836.0,26.7889,26.9274,26.7889,26.9164,377836.0
2015-06-17 14:50:00,48.56,48.57,48.51,48.53,141323.0,26.9164,26.9219,26.8886,26.8997,141323.0
2015-06-17 15:00:00,48.53,48.54,48.44,48.52,139765.0,26.8997,26.9053,26.8498,26.8942,139765.0
2015-06-17 15:10:00,48.51,48.63,48.51,48.56,265460.0,26.8886,26.9552,26.8886,26.9164,265460.0
2015-06-17 15:20:00,48.56,48.61,48.55,48.61,184097.0,26.9164,26.9441,26.9108,26.9441,184097.0
2015-06-17 15:30:00,48.61,48.68,48.61,48.64,265085.0,26.9441,26.9829,26.9441,26.9607,265085.0
2015-06-17 15:40:00,48.63,48.65,48.6,48.61,269279.0,26.9552,26.9662,26.9385,26.9441,269279.0
2015-06-17 15:50:00,48.6,48.68,48.54,48.55,945530.0,26.9385,26.9829,26.9053,26.9108,945530.0
2015-06-18 09:30:00,48.56,48.75,48.38,48.48,141835.0,26.9164,27.0217,26.8166,26.872,141835.0
2015-06-18 09:40:00,48.48,48.81,48.42,48.8,157294.0,26.872,27.0549,26.8388,27.0494,157294.0
2015-06-18 09:50:00,48.79,48.93,48.79,48.9,194800.0,27.0438,27.1214,27.0438,27.1048,194800.0
2015-06-18 10:00:00,48.9,48.97,48.86,48.89,385112.0,27.1048,27.1436,27.0826,27.0993,385112.0
2015-06-18 10:10:00,48.89,48.89,48.73,48.85,119381.0,27.0993,27.0993,27.0106,27.0771,119381.0
2015-06-18 10:20:00,48.85,48.86,48.62,48.62,342109.0,27.0771,27.0826,26.9496,26.9496,342109.0
2015-06-18 10:30:00,48.62,48.72,48.55,48.55,202799.0,26.9496,27.005,26.9108,26.9108,202799.0
2015-06-18 10:40:00,48.56,48.68,48.53,48.65,190095.0,26.9164,26.9829,26.8997,26.9662,190095.0
2015-06-18 10:50:00,48.66,48.71,48.57,48.61,158573.0,26.9718,26.9995,26.9219,26.9441,158573.0
2015-06-18 11:00:00,48.62,48.74,48.62,48.73,258946.0,26.9496,27.0161,26.9496,27.0106,258946.0
2015-06-18 11:10:00,48.74,48.86,48.72,48.83,200798.0,27.0161,27.0826,27.005,27.066,200798.0
2015-06-18 11:20:00,48.82,48.92,48.81,48.92,115201.0,27.0605,27.1159,27.0549,27.1159,115201.0
2015-06-18 11:30:00,48.91,48.96,48.9,48.93,169692.0,27.1104,27.1381,27.1048,27.1214,169692.0
2015-06-18 11:40:00,48.93,49.05,48.93,48.94,229071.0,27.1214,27.188,27.1214,27.127,229071.0
2015-06-18 11:50:00,48.95,48.97,48.9,48.91,108553.0,27.1325,27.1436,27.1048,27.1104,108553.0
2015-06-18 12:00:00,48.92,49.01,48.9,49.01,107590.0,27.1159,27.1658,27.1048,27.1658,107590.0
2015-06-18 12:10:00,49.01,49.06,49.0,49.05,118502.0,27.1658,27.1935,27.1602,27.188,118502.0
2015-06-18 12:20:00,49.04,49.21,49.01,49.13,164496.0,27.1824,27.2766,27.1658,27.2323,164496.0
2015-06-18 12:30:00,49.14,49.14,48.99,49.05,256687.0,27.2378,27.2378,27.1547,27.188,256687.0
2015-06-18 12:40:00,49.06,49.11,49.03,49.11,169560.0,27.1935,27.2212,27.1769,27.2212,169560.0
2015-06-18 12:50:00,49.1,49.11,49.02,49.04,329015.0,27.2157,27.2212,27.1713,27.1824,329015.0
2015-06-18 13:00:00,49.04,49.09,49.0,49.01,148587.0,27.1824,27.2101,27.1602,27.1658,148587.0
2015-06-18 13:10:00,49.0,49.04,49.0,49.02,95518.0,27.1602,27.1824,27.1602,27.1713,95518.0
2015-06-18 13:20:00,49.02,49.05,48.97,49.03,113988.0,27.1713,27.188,27.1436,27.1769,113988.0
2015-06-18 13:30:00,49.02,49.03,48.99,48.99,105466.0,27.1713,27.1769,27.1547,27.1547,105466.0
2015-06-18 13:40:00,48.99,49.03,48.97,49.0,88768.0,27.1547,27.1769,27.1436,27.1602,88768.0
2015-06-18 13:50:00,49.01,49.05,49.0,49.01,130092.0,27.1658,27.188,27.1602,27.1658,130092.0
2015-06-18 14:00:00,49.0,49.02,48.92,48.95,98536.0,27.1602,27.1713,27.1159,27.1325,98536.0
2015-06-18 14:10:00,48.94,49.06,48.93,49.04,108040.0,27.127,27.1935,27.1214,27.1824,108040.0
2015-06-18 14:20:00,49.04,49.12,49.01,49.06,113022.0,27.1824,27.2268,27.1658,27.1935,113022.0
2015-06-18 14:30:00,49.07,49.07,49.0,49.04,122663.0,27.199,27.199,27.1602,27.1824,122663.0
2015-06-18 14:40:00,49.04,49.06,48.98,49.0,111569.0,27.1824,27.1935,27.1492,27.1602,111569.0
2015-06-18 14:50:00,49.0,49.01,48.87,48.91,152716.0,27.1602,27.1658,27.0882,27.1104,152716.0
2015-06-18 15:00:00,48.91,48.95,48.87,48.94,169435.0,27.1104,27.1325,27.0882,27.127,169435.0
2015-06-18 15:10:00,48.94,48.98,48.91,48.96,239751.0,27.127,27.1492,27.1104,27.1381,239751.0
2015-06-18 15:20:00,48.97,49.03,48.91,49.01,320720.0,27.1436,27.1769,27.1104,27.1658,320720.0
2015-06-18 15:30:00,49.01,49.05,49.0,49.0,175298.0,27.1658,27.188,27.1602,27.1602,175298.0
2015-06-18 15:40:00,49.01,49.11,49.0,49.05,379093.0,27.1658,27.2212,27.1602,27.188,379093.0
2015-06-18 15:50:00,49.05,49.06,48.96,48.98,476935.0,27.188,27.1935,27.1381,27.1492,476935.0
2015-06-19 09:30:00,48.77,48.86,48.64,48.81,686305.0,27.0328,27.0826,26.9607,27.0549,686305.0
2015-06-19 09:40:00,48.82,49.05,48.74,48.95,134423.0,27.0605,27.188,27.0161,27.1325,134423.0
2015-06-19 09:50:00,48.94,48.95,48.84,48.89,98555.0,27.127,27.1325,27.0716,27.0993,98555.0
2015-06-19 10:00:00,48.89,48.92,48.74,48.75,104370.0,27.0993,27.1159,27.0161,27.0217,104370.0
2015-06-19 10:10:00,48.74,48.75,48.63,48.66,118758.0,27.0161,27.0217,26.9552,26.9718,118758.0
2015-06-19 10:20:00,48.66,48.68,48.55,48.57,114358.0,26.9718,26.9829,26.9108,26.9219,114358.0
2015-06-19 10:30:00,48.57,48.58,48.46,48.47,131692.0,26.9219,26.9274,26.8609,26.8665,131692.0
2015-06-19 10:40:00,48.47,48.58,48.43,48.57,125024.0,26.8665,26.9274,26.8443,26.9219,125024.0
2015-06-19 10:50:00,48.57,48.74,48.56,48.71,116635.0,26.9219,27.0161,26.9164,26.9995,116635.0
2015-06-19 11:00:00,48.71,48.72,48.62,48.63,60073.0,26.9995,27.005,26.9496,26.9552,60073.0
2015-06-19 11:10:00,48.62,48.64,48.58,48.6,72395.0,26.9496,26.9607,26.9274,26.9385,72395.0
2015-06-19 11:20:00,48.6,48.6,48.45,48.46,160765.0,26.9385,26.9385,26.8554,26.8609,160765.0
2015-06-19 11:30:00,48.46,48.47,48.35,48.36,97834.0,26.8609,26.8665,26.8,26.8055,97834.0
2015-06-19 11:40:00,48.36,48.37,48.26,48.27,133915.0,26.8055,26.811,26.7501,26.7556,133915.0
2015-06-19 11:50:00,48.27,48.29,48.19,48.19,199554.0,26.7556,26.7667,26.7113,26.7113,199554.0
2015-06-19 12:00:00,48.2,48.28,48.15,48.28,145962.0,26.7168,26.7612,26.6891,26.7612,145962.0
2015-06-19 12:10:00,48.27,48.31,48.26,48.27,66563.0,26.7556,26.7778,26.7501,26.7556,66563.0
2015-06-19 12:20:00,48.27,48.28,48.21,48.21,70675.0,26.7556,26.7612,26.7224,26.7224,70675.0
2015-06-19 12:30:00,48.21,48.27,48.16,48.21,191823.0,26.7224,26.7556,26.6946,26.7224,191823.0
2015-06-19 12:40:00,48.2,48.25,48.18,48.19,97985.0,26.7168,26.7445,26.7057,26.7113,97985.0
2015-06-19 12:50:00,48.19,48.19,48.13,48.16,71522.0,26.7113,26.7113,26.678,26.6946,71522.0
2015-06-19 13:00:00,48.16,48.17,48.06,48.07,77458.0,26.6946,26.7002,26.6392,26.6448,77458.0
2015-06-19 13:10:00,48.07,48.15,48.07,48.15,71348.0,26.6448,26.6891,26.6448,26.6891,71348.0
2015-06-19 13:20:00,48.15,48.15,48.09,48.14,73510.0,26.6891,26.6891,26.6558,26.6836,73510.0
2015-06-19 13:30:00,48.15,48.31,48.13,48.3,295830.0,26.6891,26.7778,26.678,26.7722,295830.0
2015-06-19 13:40:00,48.3,48.39,48.28,48.38,115697.0,26.7722,26.8221,26.7612,26.8166,115697.0
2015-06-19 13:50:00,48.38,48.43,48.38,48.4,64961.0,26.8166,26.8443,26.8166,26.8277,64961.0
2015-06-19 14:00:00,48.39,48.41,48.36,48.4,84405.0,26.8221,26.8332,26.8055,26.8277,84405.0
2015-06-19 14:10:00,48.39,48.48,48.39,48.48,89979.0,26.8221,26.872,26.8221,26.872,89979.0
2015-06-19 14:20:00,48.48,48.5,48.41,48.42,110832.0,26.872,26.8831,26.8332,26.8388,110832.0
2015-06-19 14:30:00,48.42,48.42,48.28,48.29,68795.0,26.8388,26.8388,26.7612,26.7667,68795.0
2015-06-19 14:40:00,48.28,48.4,48.26,48.4,97309.0,26.7612,26.8277,26.7501,26.8277,97309.0
2015-06-19 14:50:00,48.4,48.42,48.38,48.4,115778.0,26.8277,26.8388,26.8166,26.8277,115778.0
2015-06-19 15:00:00,48.4,48.41,48.32,48.36,105682.0,26.8277,26.8332,26.7833,26.8055,105682.0
2015-06-19 15:10:00,48.36,48.44,48.35,48.44,117091.0,26.8055,26.8498,26.8,26.8498,117091.0
2015-06-19 15:20:00,48.44,48.44,48.33,48.33,106139.0,26.8498,26.8498,26.7889,26.7889,106139.0
2015-06-19 15:30:00,48.33,48.41,48.31,48.41,163857.0,26.7889,26.8332,26.7778,26.8332,163857.0
2015-06-19 15:40:00,48.4,48.46,48.32,48.46,330662.0,26.8277,26.8609,26.7833,26.8609,330662.0
2015-06-19 15:50:00,48.46,48.47,48.32,48.33,1429367.0,26.8609,26.8665,26.7833,26.7889,1429367.0
2015-06-22 09:30:00,60.84,61.38,60.08,60.15,7444948.0,33.723,34.0224,33.3018,33.3406,7444948.0
2015-06-22 09:40:00,60.15,60.28,59.06,59.41,6085072.0,33.3406,33.4126,32.7364,32.9304,6085072.0
2015-06-22 09:50:00,59.42,60.39,59.41,60.0,3940326.0,32.936,33.4736,32.9304,33.2574,3940326.0
2015-06-22 10:00:00,60.0,60.74,59.91,60.2,2571506.0,33.2574,33.6676,33.2076,33.3683,2571506.0
2015-06-22 10:10:00,60.2,60.71,59.98,60.54,2050236.0,33.3683,33.651,33.2464,33.5568,2050236.0
2015-06-22 10:20:00,60.54,60.57,60.13,60.32,2000569.0,33.5568,33.5734,33.3295,33.4348,2000569.0
2015-06-22 10:30:00,60.31,60.49,60.0,60.49,2293459.0,33.4293,33.529,33.2574,33.529,2293459.0
2015-06-22 10:40:00,60.48,60.64,60.31,60.48,1403736.0,33.5235,33.6122,33.4293,33.5235,1403736.0
2015-06-22 10:50:00,60.48,60.75,60.45,60.72,1247495.0,33.5235,33.6732,33.5069,33.6565,1247495.0
2015-06-22 11:00:00,60.71,61.0,60.54,60.99,1542015.0,33.651,33.8117,33.5568,33.8062,1542015.0
2015-06-22 11:10:00,60.99,61.15,60.86,60.93,1193173.0,33.8062,33.8949,33.7341,33.7729,1193173.0
2015-06-22 11:20:00,60.92,60.94,60.63,60.92,1064351.0,33.7674,33.7785,33.6066,33.7674,1064351.0
2015-06-22 11:30:00,60.92,60.94,60.67,60.81,1119352.0,33.7674,33.7785,33.6288,33.7064,1119352.0
2015-06-22 11:40:00,60.81,60.82,60.27,60.41,1083212.0,33.7064,33.712,33.4071,33.4847,1083212.0
2015-06-22 11:50:00,60.43,60.47,59.88,59.99,1407574.0,33.4958,33.518,33.1909,33.2519,1407574.0
2015-06-22 12:00:00,59.99,60.09,59.95,60.02,1037549.0,33.2519,33.3073,33.2297,33.2685,1037549.0
2015-06-22 12:10:00,60.02,60.04,59.73,59.94,1617041.0,33.2685,33.2796,33.1078,33.2242,1617041.0
2015-06-22 12:20:00,59.94,60.03,59.72,59.92,927744.0,33.2242,33.2741,33.1022,33.2131,927744.0
2015-06-22 12:30:00,59.91,59.98,59.8,59.93,798421.0,33.2076,33.2464,33.1466,33.2186,798421.0
2015-06-22 12:40:00,59.93,60.16,59.82,60.13,1031260.0,33.2186,33.3461,33.1577,33.3295,1031260.0
2015-06-22 12:50:00,60.14,60.25,59.98,60.0,649293.0,33.335,33.396,33.2464,33.2574,649293.0
2015-06-22 13:00:00,60.01,60.15,59.96,60.08,731209.0,33.263,33.3406,33.2353,33.3018,731209.0
2015-06-22 13:10:00,60.08,60.12,59.79,59.91,606690.0,33.3018,33.324,33.141,33.2076,606690.0
2015-06-22 13:20:00,59.91,60.04,59.87,60.03,634425.0,33.2076,33.2796,33.1854,33.2741,634425.0
2015-06-22 13:30:00,60.04,60.37,60.02,60.21,810226.0,33.2796,33.4625,33.2685,33.3738,810226.0
2015-06-22 13:40:00,60.2,60.21,59.79,59.91,836650.0,33.3683,33.3738,33.141,33.2076,836650.0
2015-06-22 13:50:00,59.91,60.01,59.6,59.61,993223.0,33.2076,33.263,33.0357,33.0413,993223.0
2015-06-22 14:00:00,59.6,59.78,59.59,59.65,858665.0,33.0357,33.1355,33.0302,33.0634,858665.0
2015-06-22 14:10:00,59.65,59.8,59.54,59.79,916732.0,33.0634,33.1466,33.0025,33.141,916732.0
2015-06-22 14:20:00,59.79,59.88,59.75,59.76,1793092.0,33.141,33.1909,33.1189,33.1244,1793092.0
2015-06-22 14:30:00,59.76,59.98,59.75,59.95,1192044.0,33.1244,33.2464,33.1189,33.2297,1192044.0
2015-06-22 14:40:00,59.95,60.04,59.85,59.93,1182664.0,33.2297,33.2796,33.1743,33.2186,1182664.0
2015-06-22 14:50:00,59.94,60.0,59.88,59.88,791961.0,33.2242,33.2574,33.1909,33.1909,791961.0
2015-06-22 15:00:00,59.89,59.98,59.74,59.85,1151221.0,33.1965,33.2464,33.1133,33.1743,1151221.0
2015-06-22 15:10:00,59.85,59.98,59.75,59.93,1016017.0,33.1743,33.2464,33.1189,33.2186,1016017.0
2015-06-22 15:20:00,59.93,59.94,59.8,59.87,943252.0,33.2186,33.2242,33.1466,33.1854,943252.0
2015-06-22 15:30:00,59.87,60.39,59.86,60.33,1656995.0,33.1854,33.4736,33.1798,33.4404,1656995.0
2015-06-22 15:40:00,60.34,60.49,60.13,60.39,2103328.0,33.4459,33.529,33.3295,33.4736,2103328.0
2015-06-22 15:50:00,60.39,61.3,60.38,60.89,4046328.0,33.4736,33.978,33.4681,33.7508,4046328.0
2015-06-23 09:30:00,60.17,60.37,59.86,60.03,2935954.0,33.3517,33.4625,33.1798,33.2741,2935954.0
2015-06-23 09:40:00,60.03,60.51,59.98,60.0,1094982.0,33.2741,33.5401,33.2464,33.2574,1094982.0
2015-06-23 09:50:00,60.01,60.15,59.9,60.02,1932498.0,33.263,33.3406,33.202,33.2685,1932498.0
2015-06-23 10:00:00,60.03,60.12,59.85,59.88,989201.0,33.2741,33.324,33.1743,33.1909,989201.0
2015-06-23 10:10:00,59.88,59.95,59.6,59.61,1143326.0,33.1909,33.2297,33.0357,33.0413,1143326.0
2015-06-23 10:20:00,59.62,59.85,59.6,59.61,807188.0,33.0468,33.1743,33.0357,33.0413,807188.0
2015-06-23 10:30:00,59.61,59.85,59.6,59.8,800038.0,33.0413,33.1743,33.0357,33.1466,800038.0
2015-06-23 10:40:00,59.79,60.07,59.79,59.91,1276075.0,33.141,33.2962,33.141,33.2076,1276075.0
2015-06-23 10:50:00,59.91,59.99,59.87,59.94,542016.0,33.2076,33.2519,33.1854,33.2242,542016.0
2015-06-23 11:00:00,59.93,60.03,59.93,59.98,661996.0,33.2186,33.2741,33.2186,33.2464,661996.0
2015-06-23 11:10:00,59.98,60.0,59.81,59.82,535843.0,33.2464,33.2574,33.1521,33.1577,535843.0
2015-06-23 11:20:00,59.81,59.83,59.75,59.78,320572.0,33.1521,33.1632,33.1189,33.1355,320572.0
2015-06-23 11:30:00,59.79,59.87,59.75,59.81,265494.0,33.141,33.1854,33.1189,33.1521,265494.0
2015-06-23 11:40:00,59.81,59.84,59.67,59.69,545792.0,33.1521,33.1688,33.0745,33.0856,545792.0
2015-06-23 11:50:00,59.69,59.73,59.58,59.59,441938.0,33.0856,33.1078,33.0246,33.0302,441938.0
2015-06-23 12:00:00,59.58,59.71,59.58,59.67,265206.0,33.0246,33.0967,33.0246,33.0745,265206.0
2015-06-23 12:10:00,59.67,59.76,59.54,59.71,435429.0,33.0745,33.1244,33.0025,33.0967,435429.0
2015-06-23 12:20:00,59.7,59.77,59.7,59.71,179437.0,33.0912,33.13,33.0912,33.0967,179437.0
2015-06-23 12:30:00,59.71,59.75,59.7,59.73,179749.0,33.0967,33.1189,33.0912,33.1078,179749.0
2015-06-23 12:40:00,59.72,59.87,59.7,59.84,288289.0,33.1022,33.1854,33.0912,33.1688,288289.0
2015-06-23 12:50:00,59.84,59.86,59.79,59.81,264756.0,33.1688,33.1798,33.141,33.1521,264756.0
2015-06-23 13:00:00,59.81,59.94,59.8,59.87,203682.0,33.1521,33.2242,33.1466,33.1854,203682.0
2015-06-23 13:10:00,59.87,59.96,59.8,59.86,271663.0,33.1854,33.2353,33.1466,33.1798,271663.0
2015-06-23 13:20:00,59.86,59.9,59.8,59.82,218883.0,33.1798,33.202,33.1466,33.1577,218883.0
2015-06-23 13:30:00,59.82,59.86,59.76,59.76,275123.0,33.1577,33.1798,33.1244,33.1244,275123.0
2015-06-23 13:40:00,59.76,59.82,59.62,59.63,316840.0,33.1244,33.1577,33.0468,33.0524,316840.0
2015-06-23 13:50:00,59.64,59.64,59.47,59.57,305478.0,33.0579,33.0579,32.9637,33.0191,305478.0
2015-06-23 14:00:00,59.58,59.6,59.39,59.47,628848.0,33.0246,33.0357,32.9193,32.9637,628848.0
2015-06-23 14:10:00,59.47,59.48,59.35,59.41,367666.0,32.9637,32.9692,32.8972,32.9304,367666.0
2015-06-23 14:20:00,59.41,59.49,59.2,59.3,519064.0,32.9304,32.9748,32.814,32.8694,519064.0
2015-06-23 14:30:00,59.29,59.41,59.09,59.23,501730.0,32.8639,32.9304,32.753,32.8306,501730.0
2015-06-23 14:40:00,59.23,59.39,59.17,59.32,844800.0,32.8306,32.9193,32.7974,32.8805,844800.0
2015-06-23 14:50:00,59.32,59.4,59.12,59.16,481580.0,32.8805,32.9249,32.7697,32.7918,481580.0
2015-06-23 15:00:00,59.17,59.19,58.76,58.78,980194.0,32.7974,32.8085,32.5701,32.5812,980194.0
2015-06-23 15:10:00,58.78,59.18,58.63,59.01,1420626.0,32.5812,32.8029,32.4981,32.7087,1420626.0
2015-06-23 15:20:00,59.01,59.29,58.93,59.09,1040999.0,32.7087,32.8639,32.6644,32.753,1040999.0
2015-06-23 15:30:00,59.08,59.14,58.81,58.84,858104.0,32.7475,32.7808,32.5978,32.6145,858104.0
2015-06-23 15:40:00,58.85,59.15,58.83,58.88,1279915.0,32.62,32.7863,32.6089,32.6366,1279915.0
2015-06-23 15:50:00,58.87,58.97,58.76,58.93,2133375.0,32.6311,32.6865,32.5701,32.6644,2133375.0
2015-06-24 09:30:00,58.48,58.85,58.37,58.47,734038.0,32.4149,32.62,32.354,32.4094,734038.0
2015-06-24 09:40:00,58.47,58.48,58.22,58.27,641435.0,32.4094,32.4149,32.2708,32.2985,641435.0
2015-06-24 09:50:00,58.27,58.33,58.21,58.33,355033.0,32.2985,32.3318,32.2653,32.3318,355033.0
2015-06-24 10:00:00,58.33,58.54,58.25,58.5,637432.0,32.3318,32.4482,32.2874,32.426,637432.0
2015-06-24 10:10:00,58.5,58.75,58.49,58.61,384583.0,32.426,32.5646,32.4205,32.487,384583.0
2015-06-24 10:20:00,58.61,58.67,58.49,58.65,666289.0,32.487,32.5202,32.4205,32.5092,666289.0
2015-06-24 10:30:00,58.65,58.65,58.43,58.55,408674.0,32.5092,32.5092,32.3872,32.4537,408674.0
2015-06-24 10:40:00,58.56,58.57,58.36,58.36,420148.0,32.4593,32.4648,32.3484,32.3484,420148.0
2015-06-24 10:50:00,58.36,58.53,58.32,58.5,450937.0,32.3484,32.4426,32.3262,32.426,450937.0
2015-06-24 11:00:00,58.51,58.52,58.25,58.31,420859.0,32.4316,32.4371,32.2874,32.3207,420859.0
2015-06-24 11:10:00,58.31,58.45,58.27,58.34,451408.0,32.3207,32.3983,32.2985,32.3373,451408.0
2015-06-24 11:20:00,58.33,58.35,57.91,57.94,959528.0,32.3318,32.3429,32.099,32.1156,959528.0
2015-06-24 11:30:00,57.94,58.0,57.84,57.88,733522.0,32.1156,32.1489,32.0602,32.0823,733522.0
2015-06-24 11:40:00,57.87,58.02,57.85,58.01,714477.0,32.0768,32.1599,32.0657,32.1544,714477.0
2015-06-24 11:50:00,58.0,58.23,58.0,58.23,423415.0,32.1489,32.2764,32.1489,32.2764,423415.0
2015-06-24 12:00:00,58.23,58.29,58.14,58.25,439940.0,32.2764,32.3096,32.2265,32.2874,439940.0
2015-06-24 12:10:00,58.25,58.25,58.08,58.13,254755.0,32.2874,32.2874,32.1932,32.2209,254755.0
2015-06-24 12:20:00,58.13,58.14,58.0,58.05,338193.0,32.2209,32.2265,32.1489,32.1766,338193.0
2015-06-24 12:30:00,58.05,58.08,57.96,57.98,654109.0,32.1766,32.1932,32.1267,32.1378,654109.0
2015-06-24 12:40:00,57.98,58.07,57.98,58.05,235645.0,32.1378,32.1877,32.1378,32.1766,235645.0
2015-06-24 12:50:00,58.05,58.18,58.0,58.12,292654.0,32.1766,32.2486,32.1489,32.2154,292654.0
2015-06-24 13:00:00,58.12,58.23,58.1,58.22,218691.0,32.2154,32.2764,32.2043,32.2708,218691.0
2015-06-24 13:10:00,58.23,58.26,58.13,58.15,355695.0,32.2764,32.293,32.2209,32.232,355695.0
2015-06-24 13:20:00,58.16,58.16,58.02,58.03,228688.0,32.2376,32.2376,32.1599,32.1655,228688.0
2015-06-24 13:30:00,58.03,58.08,58.02,58.04,379059.0,32.1655,32.1932,32.1599,32.171,379059.0
2015-06-24 13:40:00,58.04,58.04,57.98,58.0,699362.0,32.171,32.171,32.1378,32.1489,699362.0
2015-06-24 13:50:00,58.0,58.02,57.89,57.91,306321.0,32.1489,32.1599,32.0879,32.099,306321.0
2015-06-24 14:00:00,57.92,57.95,57.84,57.86,242384.0,32.1045,32.1211,32.0602,32.0713,242384.0
2015-06-24 14:10:00,57.87,57.91,57.61,57.65,426364.0,32.0768,32.099,31.9327,31.9549,426364.0
2015-06-24 14:20:00,57.65,57.7,57.6,57.7,460996.0,31.9549,31.9826,31.9271,31.9826,460996.0
2015-06-24 14:30:00,57.7,57.71,57.6,57.66,544698.0,31.9826,31.9881,31.9271,31.9604,544698.0
2015-06-24 14:40:00,57.66,57.7,57.62,57.67,263661.0,31.9604,31.9826,31.9382,31.9659,263661.0
2015-06-24 14:50:00,57.66,57.67,57.28,57.37,1026003.0,31.9604,31.9659,31.7498,31.7997,1026003.0
2015-06-24 15:00:00,57.37,57.4,57.14,57.26,1185851.0,31.7997,31.8163,31.6722,31.7387,1185851.0
2015-06-24 15:10:00,57.27,57.33,57.1,57.26,659755.0,31.7442,31.7775,31.65,31.7387,659755.0
2015-06-24 15:20:00,57.27,57.34,57.17,57.2,1082633.0,31.7442,31.783,31.6888,31.7054,1082633.0
2015-06-24 15:30:00,57.2,57.59,57.13,57.51,880514.0,31.7054,31.9216,31.6666,31.8773,880514.0
2015-06-24 15:40:00,57.52,57.59,57.4,57.58,880330.0,31.8828,31.9216,31.8163,31.9161,880330.0
2015-06-24 15:50:00,57.58,57.82,57.45,57.47,1583085.0,31.9161,32.0491,31.844,31.8551,1583085.0
2015-06-25 09:30:00,57.0,57.64,56.88,57.47,615433.0,31.5946,31.9493,31.5281,31.8551,615433.0
2015-06-25 09:40:00,57.49,57.69,57.23,57.55,517760.0,31.8662,31.977,31.7221,31.8994,517760.0
2015-06-25 09:50:00,57.55,57.6,57.24,57.29,466012.0,31.8994,31.9271,31.7276,31.7553,466012.0
2015-06-25 10:00:00,57.28,57.36,57.01,57.19,556011.0,31.7498,31.7941,31.6001,31.6999,556011.0
2015-06-25 10:10:00,57.19,57.4,57.16,57.4,364852.0,31.6999,31.8163,31.6833,31.8163,364852.0
2015-06-25 10:20:00,57.4,57.62,57.38,57.43,305879.0,31.8163,31.9382,31.8052,31.8329,305879.0
2015-06-25 10:30:00,57.43,57.48,57.27,57.37,672908.0,31.8329,31.8606,31.7442,31.7997,672908.0
2015-06-25 10:40:00,57.36,57.52,57.36,57.45,186360.0,31.7941,31.8828,31.7941,31.844,186360.0
2015-06-25 10:50:00,57.46,57.5,57.43,57.45,201493.0,31.8495,31.8717,31.8329,31.844,201493.0
2015-06-25 11:00:00,57.46,57.52,57.3,57.42,615967.0,31.8495,31.8828,31.7609,31.8274,615967.0
2015-06-25 11:10:00,57.43,57.48,57.21,57.24,367224.0,31.8329,31.8606,31.711,31.7276,367224.0
2015-06-25 11:20:00,57.24,57.25,56.97,57.07,690000.0,31.7276,31.7331,31.5779,31.6334,690000.0
2015-06-25 11:30:00,57.07,57.17,56.94,56.94,236319.0,31.6334,31.6888,31.5613,31.5613,236319.0
2015-06-25 11:40:00,56.95,57.0,56.6,56.61,575576.0,31.5669,31.5946,31.3729,31.3784,575576.0
2015-06-25 11:50:00,56.61,56.7,56.58,56.62,620717.0,31.3784,31.4283,31.3618,31.3839,620717.0
2015-06-25 12:00:00,56.63,56.69,56.59,56.61,451787.0,31.3895,31.4227,31.3673,31.3784,451787.0
2015-06-25 12:10:00,56.62,56.62,56.39,56.53,725409.0,31.3839,31.3839,31.2565,31.3341,725409.0
2015-06-25 12:20:00,56.53,56.56,56.3,56.33,1003768.0,31.3341,31.3507,31.2066,31.2232,1003768.0
2015-06-25 12:30:00,56.33,56.43,56.3,56.33,479185.0,31.2232,31.2786,31.2066,31.2232,479185.0
2015-06-25 12:40:00,56.32,56.45,56.12,56.17,1236488.0,31.2177,31.2897,31.1068,31.1345,1236488.0
2015-06-25 12:50:00,56.17,56.3,56.16,56.27,703787.0,31.1345,31.2066,31.129,31.1899,703787.0
2015-06-25 13:00:00,56.27,56.36,56.24,56.32,828542.0,31.1899,31.2398,31.1733,31.2177,828542.0
2015-06-25 13:10:00,56.32,56.4,56.23,56.23,568023.0,31.2177,31.262,31.1678,31.1678,568023.0
2015-06-25 13:20:00,56.23,56.28,56.1,56.13,430154.0,31.1678,31.1955,31.0957,31.1123,430154.0
2015-06-25 13:30:00,56.13,56.14,56.01,56.12,591282.0,31.1123,31.1179,31.0458,31.1068,591282.0
2015-06-25 13:40:00,56.12,56.15,56.06,56.13,505227.0,31.1068,31.1234,31.0735,31.1123,505227.0
2015-06-25 13:50:00,56.13,56.15,56.09,56.11,409202.0,31.1123,31.1234,31.0902,31.1013,409202.0
2015-06-25 14:00:00,56.11,56.14,56.04,56.05,506323.0,31.1013,31.1179,31.0625,31.068,506323.0
2015-06-25 14:10:00,56.04,56.06,55.89,55.91,594224.0,31.0625,31.0735,30.9793,30.9904,594224.0
2015-06-25 14:20:00,55.92,55.92,55.47,55.68,1130854.0,30.9959,30.9959,30.7465,30.8629,1130854.0
2015-06-25 14:30:00,55.68,55.82,55.61,55.62,547058.0,30.8629,30.9405,30.8241,30.8297,547058.0
2015-06-25 14:40:00,55.63,55.76,55.42,55.49,768607.0,30.8352,30.9073,30.7188,30.7576,768607.0
2015-06-25 14:50:00,55.5,55.53,55.24,55.36,1028144.0,30.7631,30.7798,30.619,30.6855,1028144.0
2015-06-25 15:00:00,55.37,55.51,55.28,55.33,770019.0,30.6911,30.7687,30.6412,30.6689,770019.0
2015-06-25 15:10:00,55.33,55.65,55.31,55.56,1102051.0,30.6689,30.8463,30.6578,30.7964,1102051.0
2015-06-25 15:20:00,55.55,55.56,55.14,55.16,970968.0,30.7909,30.7964,30.5636,30.5747,970968.0
2015-06-25 15:30:00,55.17,55.32,55.03,55.31,1544909.0,30.5802,30.6634,30.5026,30.6578,1544909.0
2015-06-25 15:40:00,55.32,55.48,55.25,55.26,1274028.0,30.6634,30.7521,30.6246,30.6301,1274028.0
2015-06-25 15:50:00,55.25,55.31,55.14,55.31,2000603.0,30.6246,30.6578,30.5636,30.6578,2000603.0
2015-06-26 09:30:00,55.28,55.73,55.24,55.72,631923.0,30.6412,30.8906,30.619,30.8851,631923.0
2015-06-26 09:40:00,55.72,56.27,55.7,55.92,821915.0,30.8851,31.1899,30.874,30.9959,821915.0
2015-06-26 09:50:00,55.92,56.45,55.78,56.37,917846.0,30.9959,31.2897,30.9183,31.2454,917846.0
2015-06-26 10:00:00,56.36,57.15,56.19,56.86,1272363.0,31.2398,31.6777,31.1456,31.517,1272363.0
2015-06-26 10:10:00,56.86,57.11,56.54,57.1,1023563.0,31.517,31.6555,31.3396,31.65,1023563.0
2015-06-26 10:20:00,57.09,57.22,56.78,57.03,588322.0,31.6445,31.7165,31.4726,31.6112,588322.0
2015-06-26 10:30:00,57.03,57.11,56.58,56.64,735916.0,31.6112,31.6555,31.3618,31.395,735916.0
2015-06-26 10:40:00,56.65,56.65,56.45,56.55,438496.0,31.4006,31.4006,31.2897,31.3451,438496.0
2015-06-26 10:50:00,56.56,56.65,56.36,56.38,365304.0,31.3507,31.4006,31.2398,31.2509,365304.0
2015-06-26 11:00:00,56.38,56.58,56.38,56.51,403752.0,31.2509,31.3618,31.2509,31.323,403752.0
2015-06-26 11:10:00,56.51,56.51,56.37,56.42,425403.0,31.323,31.323,31.2454,31.2731,425403.0
2015-06-26 11:20:00,56.42,56.75,56.37,56.73,547719.0,31.2731,31.456,31.2454,31.4449,547719.0
2015-06-26 11:30:00,56.73,57.07,56.69,57.05,445846.0,31.4449,31.6334,31.4227,31.6223,445846.0
2015-06-26 11:40:00,57.05,57.14,56.96,57.07,452877.0,31.6223,31.6722,31.5724,31.6334,452877.0
2015-06-26 11:50:00,57.07,57.08,56.83,56.95,316986.0,31.6334,31.6389,31.5003,31.5669,316986.0
2015-06-26 12:00:00,56.95,57.08,56.86,56.95,370708.0,31.5669,31.6389,31.517,31.5669,370708.0
2015-06-26 12:10:00,56.96,56.96,56.82,56.93,298386.0,31.5724,31.5724,31.4948,31.5558,298386.0
2015-06-26 12:20:00,56.93,57.04,56.92,56.98,264166.0,31.5558,31.6167,31.5502,31.5835,264166.0
2015-06-26 12:30:00,56.98,57.04,56.94,56.99,232168.0,31.5835,31.6167,31.5613,31.589,232168.0
2015-06-26 12:40:00,56.99,57.2,56.97,57.13,343479.0,31.589,31.7054,31.5779,31.6666,343479.0
2015-06-26 12:50:00,57.13,57.27,57.11,57.26,406767.0,31.6666,31.7442,31.6555,31.7387,406767.0
2015-06-26 13:00:00,57.26,57.35,57.24,57.29,367300.0,31.7387,31.7886,31.7276,31.7553,367300.0
2015-06-26 13:10:00,57.28,57.36,57.24,57.31,368865.0,31.7498,31.7941,31.7276,31.7664,368865.0
2015-06-26 13:20:00,57.3,57.45,57.27,57.4,417386.0,31.7609,31.844,31.7442,31.8163,417386.0
2015-06-26 13:30:00,57.4,57.58,57.35,57.47,416043.0,31.8163,31.9161,31.7886,31.8551,416043.0
2015-06-26 13:40:00,57.47,57.78,57.35,57.76,501801.0,31.8551,32.0269,31.7886,32.0158,501801.0
2015-06-26 13:50:00,57.76,57.85,57.57,57.59,584251.0,32.0158,32.0657,31.9105,31.9216,584251.0
2015-06-26 14:00:00,57.6,57.72,57.37,57.37,433037.0,31.9271,31.9937,31.7997,31.7997,433037.0
2015-06-26 14:10:00,57.37,57.61,57.34,57.4,348557.0,31.7997,31.9327,31.783,31.8163,348557.0
2015-06-26 14:20:00,57.41,57.51,57.36,57.48,310705.0,31.8218,31.8773,31.7941,31.8606,310705.0
2015-06-26 14:30:00,57.47,57.51,57.4,57.5,460759.0,31.8551,31.8773,31.8163,31.8717,460759.0
2015-06-26 14:40:00,57.5,57.69,57.48,57.62,584595.0,31.8717,31.977,31.8606,31.9382,584595.0
2015-06-26 14:50:00,57.61,57.8,57.61,57.71,335087.0,31.9327,32.038,31.9327,31.9881,335087.0
2015-06-26 15:00:00,57.72,57.72,57.48,57.48,532977.0,31.9937,31.9937,31.8606,31.8606,532977.0
2015-06-26 15:10:00,57.48,57.51,57.25,57.35,698799.0,31.8606,31.8773,31.7331,31.7886,698799.0
2015-06-26 15:20:00,57.35,57.38,57.24,57.25,469074.0,31.7886,31.8052,31.7276,31.7331,469074.0
2015-06-26 15:30:00,57.26,57.47,57.24,57.27,635437.0,31.7387,31.8551,31.7276,31.7442,635437.0
2015-06-26 15:40:00,57.27,57.43,57.24,57.38,851138.0,31.7442,31.8329,31.7276,31.8052,851138.0
2015-06-26 15:50:00,57.38,57.41,57.16,57.16,1428639.0,31.8052,31.8218,31.6833,31.6833,1428639.0
2015-06-29 09:30:00,56.55,56.87,56.51,56.7,281903.0,31.3451,31.5225,31.323,31.4283,281903.0
2015-06-29 09:40:00,56.73,56.82,56.68,56.78,244132.0,31.4449,31.4948,31.4172,31.4726,244132.0
2015-06-29 09:50:00,56.78,56.81,56.59,56.71,231513.0,31.4726,31.4893,31.3673,31.4338,231513.0
2015-06-29 10:00:00,56.71,56.78,56.65,56.73,140269.0,31.4338,31.4726,31.4006,31.4449,140269.0
2015-06-29 10:10:00,56.74,56.82,56.71,56.73,134296.0,31.4505,31.4948,31.4338,31.4449,134296.0
2015-06-29 10:20:00,56.74,56.84,56.7,56.7,108107.0,31.4505,31.5059,31.4283,31.4283,108107.0
2015-06-29 10:30:00,56.7,56.82,56.7,56.79,255099.0,31.4283,31.4948,31.4283,31.4782,255099.0
2015-06-29 10:40:00,56.79,56.81,56.73,56.8,247117.0,31.4782,31.4893,31.4449,31.4837,247117.0
2015-06-29 10:50:00,56.78,56.8,56.7,56.75,127225.0,31.4726,31.4837,31.4283,31.456,127225.0
2015-06-29 11:00:00,56.75,56.75,56.64,56.7,149370.0,31.456,31.456,31.395,31.4283,149370.0
2015-06-29 11:10:00,56.69,56.74,56.64,56.65,137998.0,31.4227,31.4505,31.395,31.4006,137998.0
2015-06-29 11:20:00,56.66,56.66,56.53,56.55,190376.0,31.4061,31.4061,31.3341,31.3451,190376.0
2015-06-29 11:30:00,56.55,56.55,56.4,56.4,155632.0,31.3451,31.3451,31.262,31.262,155632.0
2015-06-29 11:40:00,56.4,56.51,56.39,56.5,149866.0,31.262,31.323,31.2565,31.3174,149866.0
2015-06-29 11:50:00,56.5,56.51,56.41,56.46,92401.0,31.3174,31.323,31.2675,31.2953,92401.0
2015-06-29 12:00:00,56.46,56.46,56.33,56.4,97248.0,31.2953,31.2953,31.2232,31.262,97248.0
2015-06-29 12:10:00,56.4,56.6,56.38,56.6,180639.0,31.262,31.3729,31.2509,31.3729,180639.0
2015-06-29 12:20:00,56.6,56.63,56.53,56.6,92174.0,31.3729,31.3895,31.3341,31.3729,92174.0
2015-06-29 12:30:00,56.6,56.75,56.59,56.71,106078.0,31.3729,31.456,31.3673,31.4338,106078.0
2015-06-29 12:40:00,56.71,56.8,56.7,56.79,107598.0,31.4338,31.4837,31.4283,31.4782,107598.0
2015-06-29 12:50:00,56.78,56.78,56.64,56.66,43921.0,31.4726,31.4726,31.395,31.4061,43921.0
2015-06-29 13:00:00,56.66,56.76,56.63,56.7,103630.0,31.4061,31.4615,31.3895,31.4283,103630.0
2015-06-29 13:10:00,56.7,56.75,56.6,56.64,65737.0,31.4283,31.456,31.3729,31.395,65737.0
2015-06-29 13:20:00,56.63,56.67,56.59,56.6,97089.0,31.3895,31.4117,31.3673,31.3729,97089.0
2015-06-29 13:30:00,56.6,56.66,56.59,56.63,58144.0,31.3729,31.4061,31.3673,31.3895,58144.0
2015-06-29 13:40:00,56.63,56.64,56.5,56.51,145709.0,31.3895,31.395,31.3174,31.323,145709.0
2015-06-29 13:50:00,56.51,56.6,56.48,56.55,162420.0,31.323,31.3729,31.3063,31.3451,162420.0
2015-06-29 14:00:00,56.55,56.59,56.46,56.47,190837.0,31.3451,31.3673,31.2953,31.3008,190837.0
2015-06-29 14:10:00,56.46,56.48,56.37,56.4,170662.0,31.2953,31.3063,31.2454,31.262,170662.0
2015-06-29 14:20:00,56.39,56.4,56.29,56.32,244335.0,31.2565,31.262,31.201,31.2177,244335.0
2015-06-29 14:30:00,56.32,56.36,56.28,56.31,128530.0,31.2177,31.2398,31.1955,31.2121,128530.0
2015-06-29 14:40:00,56.31,56.4,56.29,56.3,154160.0,31.2121,31.262,31.201,31.2066,154160.0
2015-06-29 14:50:00,56.29,56.36,56.24,56.24,176449.0,31.201,31.2398,31.1733,31.1733,176449.0
2015-06-29 15:00:00,56.24,56.3,56.18,56.27,177120.0,31.1733,31.2066,31.1401,31.1899,177120.0
2015-06-29 15:10:00,56.27,56.33,56.25,56.27,263789.0,31.1899,31.2232,31.1789,31.1899,263789.0
2015-06-29 15:20:00,56.27,56.31,56.24,56.25,210708.0,31.1899,31.2121,31.1733,31.1789,210708.0
2015-06-29 15:30:00,56.25,56.42,56.25,56.41,344351.0,31.1789,31.2731,31.1789,31.2675,344351.0
2015-06-29 15:40:00,56.4,56.47,56.34,56.47,293285.0,31.262,31.3008,31.2287,31.3008,293285.0
2015-06-29 15:50:00,56.47,56.56,56.35,56.39,572417.0,31.3008,31.3507,31.2343,31.2565,572417.0
2015-06-30 09:30:00,56.83,57.37,56.83,57.3,499749.0,31.5003,31.7997,31.5003,31.7609,499749.0
2015-06-30 09:40:00,57.3,57.33,57.1,57.15,399472.0,31.7609,31.7775,31.65,31.6777,399472.0
2015-06-30 09:50:00,57.14,57.43,57.05,57.15,242024.0,31.6722,31.8329,31.6223,31.6777,242024.0
2015-06-30 10:00:00,57.16,57.39,57.04,57.32,242770.0,31.6833,31.8107,31.6167,31.7719,242770.0
2015-06-30 10:10:00,57.32,57.33,57.03,57.09,201487.0,31.7719,31.7775,31.6112,31.6445,201487.0
2015-06-30 10:20:00,57.1,57.25,56.97,57.24,482281.0,31.65,31.7331,31.5779,31.7276,482281.0
2015-06-30 10:30:00,57.25,57.26,57.1,57.22,199561.0,31.7331,31.7387,31.65,31.7165,199561.0
2015-06-30 10:40:00,57.23,57.25,57.06,57.07,114895.0,31.7221,31.7331,31.6278,31.6334,114895.0
2015-06-30 10:50:00,57.06,57.42,57.03,57.22,305217.0,31.6278,31.8274,31.6112,31.7165,305217.0
2015-06-30 11:00:00,57.22,57.33,57.19,57.27,88157.0,31.7165,31.7775,31.6999,31.7442,88157.0
2015-06-30 11:10:00,57.27,57.38,57.23,57.33,201371.0,31.7442,31.8052,31.7221,31.7775,201371.0
2015-06-30 11:20:00,57.33,57.33,57.09,57.1,152923.0,31.7775,31.7775,31.6445,31.65,152923.0
2015-06-30 11:30:00,57.1,57.2,57.06,57.17,84291.0,31.65,31.7054,31.6278,31.6888,84291.0
2015-06-30 11:40:00,57.17,57.21,57.15,57.21,291570.0,31.6888,31.711,31.6777,31.711,291570.0
2015-06-30 11:50:00,57.2,57.31,57.17,57.3,294173.0,31.7054,31.7664,31.6888,31.7609,294173.0
2015-06-30 12:00:00,57.3,57.49,57.21,57.49,191363.0,31.7609,31.8662,31.711,31.8662,191363.0
2015-06-30 12:10:00,57.49,57.71,57.4,57.61,408816.0,31.8662,31.9881,31.8163,31.9327,408816.0
2015-06-30 12:20:00,57.61,57.62,57.33,57.39,154995.0,31.9327,31.9382,31.7775,31.8107,154995.0
2015-06-30 12:30:00,57.4,57.47,57.31,57.41,119398.0,31.8163,31.8551,31.7664,31.8218,119398.0
2015-06-30 12:40:00,57.41,57.71,57.41,57.69,119291.0,31.8218,31.9881,31.8218,31.977,119291.0
2015-06-30 12:50:00,57.69,57.76,57.48,57.65,150953.0,31.977,32.0158,31.8606,31.9549,150953.0
2015-06-30 13:00:00,57.64,57.64,57.5,57.52,121647.0,31.9493,31.9493,31.8717,31.8828,121647.0
2015-06-30 13:10:00,57.51,57.66,57.51,57.57,88850.0,31.8773,31.9604,31.8773,31.9105,88850.0
2015-06-30 13:20:00,57.57,57.65,57.44,57.55,128931.0,31.9105,31.9549,31.8385,31.8994,128931.0
2015-06-30 13:30:00,57.54,57.57,57.43,57.52,121102.0,31.8939,31.9105,31.8329,31.8828,121102.0
2015-06-30 13:40:00,57.51,57.53,57.38,57.46,267638.0,31.8773,31.8883,31.8052,31.8495,267638.0
2015-06-30 13:50:00,57.47,57.66,57.44,57.61,141937.0,31.8551,31.9604,31.8385,31.9327,141937.0
2015-06-30 14:00:00,57.62,57.85,57.48,57.73,194314.0,31.9382,32.0657,31.8606,31.9992,194314.0
2015-06-30 14:10:00,57.73,57.88,57.65,57.68,131714.0,31.9992,32.0823,31.9549,31.9715,131714.0
2015-06-30 14:20:00,57.69,57.7,57.49,57.51,64436.0,31.977,31.9826,31.8662,31.8773,64436.0
2015-06-30 14:30:00,57.51,57.77,57.51,57.67,97572.0,31.8773,32.0214,31.8773,31.9659,97572.0
2015-06-30 14:40:00,57.66,57.75,57.59,57.74,106060.0,31.9604,32.0103,31.9216,32.0047,106060.0
2015-06-30 14:50:00,57.74,57.77,57.57,57.58,128924.0,32.0047,32.0214,31.9105,31.9161,128924.0
2015-06-30 15:00:00,57.59,57.6,57.37,57.4,178544.0,31.9216,31.9271,31.7997,31.8163,178544.0
2015-06-30 15:10:00,57.4,57.44,57.31,57.38,223033.0,31.8163,31.8385,31.7664,31.8052,223033.0
2015-06-30 15:20:00,57.37,57.56,57.29,57.51,331110.0,31.7997,31.905,31.7553,31.8773,331110.0
2015-06-30 15:30:00,57.52,57.63,57.39,57.41,238233.0,31.8828,31.9438,31.8107,31.8218,238233.0
2015-06-30 15:40:00,57.42,57.55,57.39,57.49,317835.0,31.8274,31.8994,31.8107,31.8662,317835.0
2015-06-30 15:50:00,57.49,57.54,57.38,57.38,642602.0,31.8662,31.8939,31.8052,31.8052,642602.0
2015-07-01 09:30:00,57.16,57.78,57.09,57.76,347270.0,31.6833,32.0269,31.6445,32.0158,347270.0
2015-07-01 09:40:00,57.76,57.99,57.64,57.97,194929.0,32.0158,32.1433,31.9493,32.1322,194929.0
2015-07-01 09:50:00,57.97,58.29,57.95,58.2,318894.0,32.1322,32.3096,32.1211,32.2597,318894.0
2015-07-01 10:00:00,58.21,58.22,57.94,58.01,208896.0,32.2653,32.2708,32.1156,32.1544,208896.0
2015-07-01 10:10:00,58.01,58.01,57.79,57.97,166291.0,32.1544,32.1544,32.0325,32.1322,166291.0
2015-07-01 10:20:00,57.97,58.01,57.85,57.89,272078.0,32.1322,32.1544,32.0657,32.0879,272078.0
2015-07-01 10:30:00,57.89,57.94,57.75,57.83,383702.0,32.0879,32.1156,32.0103,32.0546,383702.0
2015-07-01 10:40:00,57.83,57.92,57.67,57.72,211820.0,32.0546,32.1045,31.9659,31.9937,211820.0
2015-07-01 10:50:00,57.72,57.72,57.55,57.63,248819.0,31.9937,31.9937,31.8994,31.9438,248819.0
2015-07-01 11:00:00,57.64,57.75,57.59,57.75,127973.0,31.9493,32.0103,31.9216,32.0103,127973.0
2015-07-01 11:10:00,57.75,57.79,57.72,57.75,102680.0,32.0103,32.0325,31.9937,32.0103,102680.0
2015-07-01 11:20:00,57.74,57.78,57.7,57.71,112928.0,32.0047,32.0269,31.9826,31.9881,112928.0
2015-07-01 11:30:00,57.71,57.79,57.7,57.74,196140.0,31.9881,32.0325,31.9826,32.0047,196140.0
2015-07-01 11:40:00,57.74,57.79,57.71,57.74,88858.0,32.0047,32.0325,31.9881,32.0047,88858.0
2015-07-01 11:50:00,57.74,57.78,57.62,57.63,234502.0,32.0047,32.0269,31.9382,31.9438,234502.0
2015-07-01 12:00:00,57.61,57.71,57.53,57.71,164062.0,31.9327,31.9881,31.8883,31.9881,164062.0
2015-07-01 12:10:00,57.7,57.75,57.65,57.74,139999.0,31.9826,32.0103,31.9549,32.0047,139999.0
2015-07-01 12:20:00,57.74,57.81,57.71,57.75,110287.0,32.0047,32.0435,31.9881,32.0103,110287.0
2015-07-01 12:30:00,57.74,57.81,57.74,57.75,75409.0,32.0047,32.0435,32.0047,32.0103,75409.0
2015-07-01 12:40:00,57.75,57.83,57.75,57.8,132111.0,32.0103,32.0546,32.0103,32.038,132111.0
2015-07-01 12:50:00,57.81,57.89,57.81,57.89,63735.0,32.0435,32.0879,32.0435,32.0879,63735.0
2015-07-01 13:00:00,57.89,57.9,57.76,57.82,90802.0,32.0879,32.0934,32.0158,32.0491,90802.0
2015-07-01 13:10:00,57.83,57.85,57.79,57.81,110849.0,32.0546,32.0657,32.0325,32.0435,110849.0
2015-07-01 13:20:00,57.81,57.87,57.79,57.81,72279.0,32.0435,32.0768,32.0325,32.0435,72279.0
2015-07-01 13:30:00,57.8,57.91,57.78,57.87,111026.0,32.038,32.099,32.0269,32.0768,111026.0
2015-07-01 13:40:00,57.87,57.94,57.86,57.9,77862.0,32.0768,32.1156,32.0713,32.0934,77862.0
2015-07-01 13:50:00,57.9,57.94,57.79,57.8,196648.0,32.0934,32.1156,32.0325,32.038,196648.0
2015-07-01 14:00:00,57.81,57.85,57.75,57.75,347057.0,32.0435,32.0657,32.0103,32.0103,347057.0
2015-07-01 14:10:00,57.76,57.76,57.61,57.63,123835.0,32.0158,32.0158,31.9327,31.9438,123835.0
2015-07-01 14:20:00,57.64,57.64,57.48,57.5,210107.0,31.9493,31.9493,31.8606,31.8717,210107.0
2015-07-01 14:30:00,57.49,57.5,57.28,57.3,205554.0,31.8662,31.8717,31.7498,31.7609,205554.0
2015-07-01 14:40:00,57.3,57.45,57.27,57.41,273400.0,31.7609,31.844,31.7442,31.8218,273400.0
2015-07-01 14:50:00,57.41,57.41,57.26,57.29,157103.0,31.8218,31.8218,31.7387,31.7553,157103.0
2015-07-01 15:00:00,57.29,57.33,57.26,57.27,176403.0,31.7553,31.7775,31.7387,31.7442,176403.0
2015-07-01 15:10:00,57.27,57.27,57.2,57.26,249148.0,31.7442,31.7442,31.7054,31.7387,249148.0
2015-07-01 15:20:00,57.26,57.34,57.2,57.34,170264.0,31.7387,31.783,31.7054,31.783,170264.0
2015-07-01 15:30:00,57.34,57.47,57.31,57.46,173892.0,31.783,31.8551,31.7664,31.8495,173892.0
2015-07-01 15:40:00,57.46,57.62,57.44,57.6,411718.0,31.8495,31.9382,31.8385,31.9271,411718.0
2015-07-01 15:50:00,57.61,57.64,57.46,57.52,825011.0,31.9327,31.9493,31.8495,31.8828,825011.0
2015-07-02 09:30:00,57.79,57.81,57.57,57.65,105143.0,32.0325,32.0435,31.9105,31.9549,105143.0
2015-07-02 09:40:00,57.65,57.82,57.61,57.64,149712.0,31.9549,32.0491,31.9327,31.9493,149712.0
2015-07-02 09:50:00,57.63,57.65,57.55,57.59,154225.0,31.9438,31.9549,31.8994,31.9216,154225.0
2015-07-02 10:00:00,57.61,57.68,57.55,57.59,93935.0,31.9327,31.9715,31.8994,31.9216,93935.0
2015-07-02 10:10:00,57.59,57.6,57.35,57.43,176141.0,31.9216,31.9271,31.7886,31.8329,176141.0
2015-07-02 10:20:00,57.42,57.48,57.35,57.4,141069.0,31.8274,31.8606,31.7886,31.8163,141069.0
2015-07-02 10:30:00,57.39,57.45,57.3,57.38,174881.0,31.8107,31.844,31.7609,31.8052,174881.0
2015-07-02 10:40:00,57.38,57.47,57.28,57.42,126225.0,31.8052,31.8551,31.7498,31.8274,126225.0
2015-07-02 10:50:00,57.42,57.49,57.34,57.4,104711.0,31.8274,31.8662,31.783,31.8163,104711.0
2015-07-02 11:00:00,57.4,57.42,57.3,57.3,218972.0,31.8163,31.8274,31.7609,31.7609,218972.0
2015-07-02 11:10:00,57.29,57.42,57.28,57.41,159086.0,31.7553,31.8274,31.7498,31.8218,159086.0
2015-07-02 11:20:00,57.41,57.51,57.37,57.44,352813.0,31.8218,31.8773,31.7997,31.8385,352813.0
2015-07-02 11:30:00,57.44,57.44,57.39,57.41,53639.0,31.8385,31.8385,31.8107,31.8218,53639.0
2015-07-02 11:40:00,57.41,57.44,57.39,57.41,83978.0,31.8218,31.8385,31.8107,31.8218,83978.0
2015-07-02 11:50:00,57.41,57.47,57.4,57.41,52643.0,31.8218,31.8551,31.8163,31.8218,52643.0
2015-07-02 12:00:00,57.41,57.45,57.4,57.43,51059.0,31.8218,31.844,31.8163,31.8329,51059.0
2015-07-02 12:10:00,57.44,57.56,57.44,57.44,108443.0,31.8385,31.905,31.8385,31.8385,108443.0
2015-07-02 12:20:00,57.43,57.46,57.4,57.41,63865.0,31.8329,31.8495,31.8163,31.8218,63865.0
2015-07-02 12:30:00,57.41,57.87,57.4,57.51,666763.0,31.8218,32.0768,31.8163,31.8773,666763.0
2015-07-02 12:40:00,57.51,57.58,57.47,57.5,64594.0,31.8773,31.9161,31.8551,31.8717,64594.0
2015-07-02 12:50:00,57.5,57.58,57.44,57.55,63571.0,31.8717,31.9161,31.8385,31.8994,63571.0
2015-07-02 13:00:00,57.54,57.64,57.52,57.53,86649.0,31.8939,31.9493,31.8828,31.8883,86649.0
2015-07-02 13:10:00,57.53,57.62,57.48,57.61,61710.0,31.8883,31.9382,31.8606,31.9327,61710.0
2015-07-02 13:20:00,57.61,57.65,57.52,57.62,46963.0,31.9327,31.9549,31.8828,31.9382,46963.0
2015-07-02 13:30:00,57.62,57.65,57.51,57.52,38074.0,31.9382,31.9549,31.8773,31.8828,38074.0
2015-07-02 13:40:00,57.53,57.53,57.43,57.5,83820.0,31.8883,31.8883,31.8329,31.8717,83820.0
2015-07-02 13:50:00,57.5,57.5,57.41,57.45,135112.0,31.8717,31.8717,31.8218,31.844,135112.0
2015-07-02 14:00:00,57.46,57.53,57.43,57.47,63414.0,31.8495,31.8883,31.8329,31.8551,63414.0
2015-07-02 14:10:00,57.47,57.55,57.44,57.53,96276.0,31.8551,31.8994,31.8385,31.8883,96276.0
2015-07-02 14:20:00,57.53,57.64,57.47,57.63,77632.0,31.8883,31.9493,31.8551,31.9438,77632.0
2015-07-02 14:30:00,57.64,57.65,57.48,57.51,95874.0,31.9493,31.9549,31.8606,31.8773,95874.0
2015-07-02 14:40:00,57.51,57.52,57.47,57.48,84331.0,31.8773,31.8828,31.8551,31.8606,84331.0
2015-07-02 14:50:00,57.49,57.6,57.47,57.57,76178.0,31.8662,31.9271,31.8551,31.9105,76178.0
2015-07-02 15:00:00,57.57,57.61,57.51,57.53,77777.0,31.9105,31.9327,31.8773,31.8883,77777.0
2015-07-02 15:10:00,57.52,57.57,57.49,57.56,95600.0,31.8828,31.9105,31.8662,31.905,95600.0
2015-07-02 15:20:00,57.55,57.61,57.54,57.56,89899.0,31.8994,31.9327,31.8939,31.905,89899.0
2015-07-02 15:30:00,57.56,57.57,57.5,57.55,107102.0,31.905,31.9105,31.8717,31.8994,107102.0
2015-07-02 15:40:00,57.55,57.67,57.52,57.63,157098.0,31.8994,31.9659,31.8828,31.9438,157098.0
2015-07-02 15:50:00,57.63,57.69,57.57,57.58,326476.0,31.9438,31.977,31.9105,31.9161,326476.0
2015-07-06 09:30:00,57.18,57.18,56.64,56.98,232512.0,31.6943,31.6943,31.395,31.5835,232512.0
2015-07-06 09:40:00,56.99,57.21,56.91,57.13,216783.0,31.589,31.711,31.5447,31.6666,216783.0
2015-07-06 09:50:00,57.12,57.33,57.11,57.31,90238.0,31.6611,31.7775,31.6555,31.7664,90238.0
2015-07-06 10:00:00,57.32,57.93,57.31,57.55,258661.0,31.7719,32.1101,31.7664,31.8994,258661.0
2015-07-06 10:10:00,57.55,57.92,57.51,57.88,254060.0,31.8994,32.1045,31.8773,32.0823,254060.0
2015-07-06 10:20:00,57.88,57.94,57.66,57.69,153213.0,32.0823,32.1156,31.9604,31.977,153213.0
2015-07-06 10:30:00,57.7,57.87,57.64,57.75,147123.0,31.9826,32.0768,31.9493,32.0103,147123.0
2015-07-06 10:40:00,57.75,57.97,57.69,57.96,167294.0,32.0103,32.1322,31.977,32.1267,167294.0
2015-07-06 10:50:00,57.96,58.01,57.82,57.82,212681.0,32.1267,32.1544,32.0491,32.0491,212681.0
2015-07-06 11:00:00,57.82,57.82,57.61,57.67,102411.0,32.0491,32.0491,31.9327,31.9659,102411.0
2015-07-06 11:10:00,57.66,57.68,57.4,57.43,186187.0,31.9604,31.9715,31.8163,31.8329,186187.0
2015-07-06 11:20:00,57.42,57.59,57.39,57.51,99698.0,31.8274,31.9216,31.8107,31.8773,99698.0
2015-07-06 11:30:00,57.51,57.51,57.38,57.39,99707.0,31.8773,31.8773,31.8052,31.8107,99707.0
2015-07-06 11:40:00,57.39,57.44,57.26,57.39,127780.0,31.8107,31.8385,31.7387,31.8107,127780.0
2015-07-06 11:50:00,57.4,57.56,57.39,57.56,118793.0,31.8163,31.905,31.8107,31.905,118793.0
2015-07-06 12:00:00,57.55,57.64,57.5,57.64,47735.0,31.8994,31.9493,31.8717,31.9493,47735.0
2015-07-06 12:10:00,57.63,57.78,57.62,57.74,48877.0,31.9438,32.0269,31.9382,32.0047,48877.0
2015-07-06 12:20:00,57.74,57.81,57.69,57.8,49600.0,32.0047,32.0435,31.977,32.038,49600.0
2015-07-06 12:30:00,57.8,57.82,57.68,57.69,65605.0,32.038,32.0491,31.9715,31.977,65605.0
2015-07-06 12:40:00,57.69,57.69,57.5,57.55,104526.0,31.977,31.977,31.8717,31.8994,104526.0
2015-07-06 12:50:00,57.54,57.63,57.48,57.62,84474.0,31.8939,31.9438,31.8606,31.9382,84474.0
2015-07-06 13:00:00,57.62,57.68,57.57,57.62,62005.0,31.9382,31.9715,31.9105,31.9382,62005.0
2015-07-06 13:10:00,57.62,57.63,57.45,57.45,44687.0,31.9382,31.9438,31.844,31.844,44687.0
2015-07-06 13:20:00,57.46,57.49,57.41,57.42,62319.0,31.8495,31.8662,31.8218,31.8274,62319.0
2015-07-06 13:30:00,57.41,57.46,57.4,57.45,51248.0,31.8218,31.8495,31.8163,31.844,51248.0
2015-07-06 13:40:00,57.44,57.44,57.36,57.4,50616.0,31.8385,31.8385,31.7941,31.8163,50616.0
2015-07-06 13:50:00,57.4,57.47,57.36,57.37,86361.0,31.8163,31.8551,31.7941,31.7997,86361.0
2015-07-06 14:00:00,57.36,57.38,57.23,57.36,87210.0,31.7941,31.8052,31.7221,31.7941,87210.0
2015-07-06 14:10:00,57.35,57.4,57.33,57.34,60970.0,31.7886,31.8163,31.7775,31.783,60970.0
2015-07-06 14:20:00,57.35,57.36,57.15,57.16,63341.0,31.7886,31.7941,31.6777,31.6833,63341.0
2015-07-06 14:30:00,57.15,57.2,57.12,57.12,120716.0,31.6777,31.7054,31.6611,31.6611,120716.0
2015-07-06 14:40:00,57.12,57.21,57.1,57.12,89123.0,31.6611,31.711,31.65,31.6611,89123.0
2015-07-06 14:50:00,57.12,57.26,57.1,57.24,141594.0,31.6611,31.7387,31.65,31.7276,141594.0
2015-07-06 15:00:00,57.24,57.31,57.23,57.3,123387.0,31.7276,31.7664,31.7221,31.7609,123387.0
2015-07-06 15:10:00,57.3,57.31,57.22,57.24,114368.0,31.7609,31.7664,31.7165,31.7276,114368.0
2015-07-06 15:20:00,57.23,57.3,57.19,57.22,96828.0,31.7221,31.7609,31.6999,31.7165,96828.0
2015-07-06 15:30:00,57.22,57.34,57.19,57.25,160085.0,31.7165,31.783,31.6999,31.7331,160085.0
2015-07-06 15:40:00,57.25,57.27,56.97,57.02,366938.0,31.7331,31.7442,31.5779,31.6057,366938.0
2015-07-06 15:50:00,57.03,57.17,57.01,57.14,412255.0,31.6112,31.6888,31.6001,31.6722,412255.0
2015-07-07 09:30:00,57.02,57.08,56.72,56.75,119177.0,31.6057,31.6389,31.4394,31.456,119177.0
2015-07-07 09:40:00,56.75,56.75,56.36,56.72,251019.0,31.456,31.456,31.2398,31.4394,251019.0
2015-07-07 09:50:00,56.71,56.95,56.65,56.9,132896.0,31.4338,31.5669,31.4006,31.5391,132896.0
2015-07-07 10:00:00,56.91,56.93,56.6,56.7,87197.0,31.5447,31.5558,31.3729,31.4283,87197.0
2015-07-07 10:10:00,56.7,56.79,56.54,56.55,74219.0,31.4283,31.4782,31.3396,31.3451,74219.0
2015-07-07 10:20:00,56.54,56.58,56.39,56.4,156183.0,31.3396,31.3618,31.2565,31.262,156183.0
2015-07-07 10:30:00,56.39,56.42,56.23,56.24,167477.0,31.2565,31.2731,31.1678,31.1733,167477.0
2015-07-07 10:40:00,56.24,56.25,55.95,55.95,318220.0,31.1733,31.1789,31.0126,31.0126,318220.0
2015-07-07 10:50:00,55.96,56.06,55.75,55.76,230845.0,31.0181,31.0735,30.9017,30.9073,230845.0
2015-07-07 11:00:00,55.75,55.89,55.63,55.89,294280.0,30.9017,30.9793,30.8352,30.9793,294280.0
2015-07-07 11:10:00,55.92,56.33,55.87,56.32,365091.0,30.9959,31.2232,30.9682,31.2177,365091.0
2015-07-07 11:20:00,56.3,56.31,56.1,56.13,155898.0,31.2066,31.2121,31.0957,31.1123,155898.0
2015-07-07 11:30:00,56.13,56.17,55.91,56.05,164760.0,31.1123,31.1345,30.9904,31.068,164760.0
2015-07-07 11:40:00,56.06,56.43,56.06,56.21,150515.0,31.0735,31.2786,31.0735,31.1567,150515.0
2015-07-07 11:50:00,56.21,56.34,56.14,56.25,224439.0,31.1567,31.2287,31.1179,31.1789,224439.0
2015-07-07 12:00:00,56.25,56.36,56.15,56.34,142951.0,31.1789,31.2398,31.1234,31.2287,142951.0
2015-07-07 12:10:00,56.34,56.37,56.13,56.19,169795.0,31.2287,31.2454,31.1123,31.1456,169795.0
2015-07-07 12:20:00,56.19,56.33,56.18,56.32,86796.0,31.1456,31.2232,31.1401,31.2177,86796.0
2015-07-07 12:30:00,56.32,56.64,56.32,56.62,141112.0,31.2177,31.395,31.2177,31.3839,141112.0
2015-07-07 12:40:00,56.63,56.79,56.58,56.6,176339.0,31.3895,31.4782,31.3618,31.3729,176339.0
2015-07-07 12:50:00,56.61,56.74,56.53,56.67,143888.0,31.3784,31.4505,31.3341,31.4117,143888.0
2015-07-07 13:00:00,56.67,56.73,56.45,56.58,119474.0,31.4117,31.4449,31.2897,31.3618,119474.0
2015-07-07 13:10:00,56.59,56.84,56.54,56.59,107647.0,31.3673,31.5059,31.3396,31.3673,107647.0
2015-07-07 13:20:00,56.59,56.66,56.48,56.51,130105.0,31.3673,31.4061,31.3063,31.323,130105.0
2015-07-07 13:30:00,56.51,56.59,56.47,56.58,87289.0,31.323,31.3673,31.3008,31.3618,87289.0
2015-07-07 13:40:00,56.58,56.64,56.5,56.53,71015.0,31.3618,31.395,31.3174,31.3341,71015.0
2015-07-07 13:50:00,56.53,56.58,56.48,56.58,95806.0,31.3341,31.3618,31.3063,31.3618,95806.0
2015-07-07 14:00:00,56.58,56.61,56.51,56.61,87146.0,31.3618,31.3784,31.323,31.3784,87146.0
2015-07-07 14:10:00,56.62,56.65,56.54,56.56,69222.0,31.3839,31.4006,31.3396,31.3507,69222.0
2015-07-07 14:20:00,56.56,56.6,56.47,56.57,92065.0,31.3507,31.3729,31.3008,31.3562,92065.0
2015-07-07 14:30:00,56.56,56.57,56.48,56.54,84424.0,31.3507,31.3562,31.3063,31.3396,84424.0
2015-07-07 14:40:00,56.54,56.75,56.52,56.71,133490.0,31.3396,31.456,31.3285,31.4338,133490.0
2015-07-07 14:50:00,56.71,56.97,56.7,56.87,129224.0,31.4338,31.5779,31.4283,31.5225,129224.0
2015-07-07 15:00:00,56.87,56.87,56.67,56.81,123281.0,31.5225,31.5225,31.4117,31.4893,123281.0
2015-07-07 15:10:00,56.81,56.82,56.71,56.82,126205.0,31.4893,31.4948,31.4338,31.4948,126205.0
2015-07-07 15:20:00,56.82,56.99,56.73,56.93,324297.0,31.4948,31.589,31.4449,31.5558,324297.0
2015-07-07 15:30:00,56.94,57.02,56.82,56.89,260142.0,31.5613,31.6057,31.4948,31.5336,260142.0
2015-07-07 15:40:00,56.89,56.9,56.8,56.85,206263.0,31.5336,31.5391,31.4837,31.5114,206263.0
2015-07-07 15:50:00,56.82,56.9,56.76,56.88,546272.0,31.4948,31.5391,31.4615,31.5281,546272.0
2015-07-08 09:30:00,57.05,57.37,56.67,56.84,150847.0,31.6223,31.7997,31.4117,31.5059,150847.0
2015-07-08 09:40:00,56.82,57.07,56.75,56.75,102798.0,31.4948,31.6334,31.456,31.456,102798.0
2015-07-08 09:50:00,56.74,56.86,56.55,56.61,158063.0,31.4505,31.517,31.3451,31.3784,158063.0
2015-07-08 10:00:00,56.61,56.63,56.36,56.54,102705.0,31.3784,31.3895,31.2398,31.3396,102705.0
2015-07-08 10:10:00,56.53,56.54,56.33,56.43,61530.0,31.3341,31.3396,31.2232,31.2786,61530.0
2015-07-08 10:20:00,56.43,56.5,56.27,56.34,109194.0,31.2786,31.3174,31.1899,31.2287,109194.0
2015-07-08 10:30:00,56.32,56.34,56.05,56.12,171164.0,31.2177,31.2287,31.068,31.1068,171164.0
2015-07-08 10:40:00,56.11,56.35,56.06,56.34,94411.0,31.1013,31.2343,31.0735,31.2287,94411.0
2015-07-08 10:50:00,56.35,56.48,56.26,56.41,108137.0,31.2343,31.3063,31.1844,31.2675,108137.0
2015-07-08 11:00:00,56.43,56.45,56.31,56.34,80228.0,31.2786,31.2897,31.2121,31.2287,80228.0
2015-07-08 11:10:00,56.33,56.43,56.32,56.37,49871.0,31.2232,31.2786,31.2177,31.2454,49871.0
2015-07-08 11:20:00,56.36,56.4,56.29,56.36,105161.0,31.2398,31.262,31.201,31.2398,105161.0
2015-07-08 11:30:00,56.37,56.45,56.35,56.4,40532.0,31.2454,31.2897,31.2343,31.262,40532.0
2015-07-08 11:40:00,56.41,56.42,56.29,56.33,43337.0,31.2675,31.2731,31.201,31.2232,43337.0
2015-07-08 11:50:00,56.34,56.34,56.14,56.2,41830.0,31.2287,31.2287,31.1179,31.1511,41830.0
2015-07-08 12:00:00,56.2,56.37,56.18,56.27,87367.0,31.1511,31.2454,31.1401,31.1899,87367.0
2015-07-08 12:10:00,56.26,56.3,56.16,56.23,48038.0,31.1844,31.2066,31.129,31.1678,48038.0
2015-07-08 12:20:00,56.23,56.28,56.2,56.28,100118.0,31.1678,31.1955,31.1511,31.1955,100118.0
2015-07-08 12:30:00,56.29,56.3,56.17,56.19,123599.0,31.201,31.2066,31.1345,31.1456,123599.0
2015-07-08 12:40:00,56.2,56.21,56.14,56.15,59051.0,31.1511,31.1567,31.1179,31.1234,59051.0
2015-07-08 12:50:00,56.15,56.17,56.1,56.14,79787.0,31.1234,31.1345,31.0957,31.1179,79787.0
2015-07-08 13:00:00,56.14,56.16,56.03,56.03,61416.0,31.1179,31.129,31.0569,31.0569,61416.0
2015-07-08 13:10:00,56.04,56.17,56.0,56.01,106262.0,31.0625,31.1345,31.0403,31.0458,106262.0
2015-07-08 13:20:00,56.02,56.02,55.95,56.0,103333.0,31.0514,31.0514,31.0126,31.0403,103333.0
2015-07-08 13:30:00,56.0,56.12,55.99,56.07,53100.0,31.0403,31.1068,31.0347,31.0791,53100.0
2015-07-08 13:40:00,56.07,56.07,55.99,56.01,53447.0,31.0791,31.0791,31.0347,31.0458,53447.0
2015-07-08 13:50:00,56.01,56.25,55.97,56.1,124909.0,31.0458,31.1789,31.0237,31.0957,124909.0
2015-07-08 14:00:00,56.08,56.16,55.95,56.0,89735.0,31.0846,31.129,31.0126,31.0403,89735.0
2015-07-08 14:10:00,56.0,56.08,55.9,55.9,202329.0,31.0403,31.0846,30.9849,30.9849,202329.0
2015-07-08 14:20:00,55.9,56.01,55.9,55.99,64508.0,30.9849,31.0458,30.9849,31.0347,64508.0
2015-07-08 14:30:00,55.99,55.99,55.92,55.94,76160.0,31.0347,31.0347,30.9959,31.007,76160.0
2015-07-08 14:40:00,55.95,55.95,55.83,55.86,110941.0,31.0126,31.0126,30.9461,30.9627,110941.0
2015-07-08 14:50:00,55.85,55.96,55.8,55.85,207238.0,30.9571,31.0181,30.9294,30.9571,207238.0
2015-07-08 15:00:00,55.85,56.02,55.83,56.02,453836.0,30.9571,31.0514,30.9461,31.0514,453836.0
2015-07-08 15:10:00,56.01,56.24,55.98,56.04,435513.0,31.0458,31.1733,31.0292,31.0625,435513.0
2015-07-08 15:20:00,56.05,56.11,55.52,55.92,91871.0,31.068,31.1013,30.7742,30.9959,91871.0
2015-07-08 15:30:00,55.91,56.05,55.91,56.02,200555.0,30.9904,31.068,30.9904,31.0514,200555.0
2015-07-08 15:40:00,56.02,56.25,56.02,56.25,282022.0,31.0514,31.1789,31.0514,31.1789,282022.0
2015-07-08 15:50:00,56.24,56.25,55.98,56.0,466055.0,31.1733,31.1789,31.0292,31.0403,466055.0
2015-07-09 09:30:00,56.9,57.46,56.9,57.36,404168.0,31.5391,31.8495,31.5391,31.7941,404168.0
2015-07-09 09:40:00,57.32,57.36,57.02,57.23,247476.0,31.7719,31.7941,31.6057,31.7221,247476.0
2015-07-09 09:50:00,57.23,57.26,57.1,57.23,222935.0,31.7221,31.7387,31.65,31.7221,222935.0
2015-07-09 10:00:00,57.23,57.25,56.91,56.97,178062.0,31.7221,31.7331,31.5447,31.5779,178062.0
2015-07-09 10:10:00,56.97,57.01,56.78,56.78,124804.0,31.5779,31.6001,31.4726,31.4726,124804.0
2015-07-09 10:20:00,56.79,56.8,56.54,56.61,184493.0,31.4782,31.4837,31.3396,31.3784,184493.0
2015-07-09 10:30:00,56.61,56.91,56.61,56.88,96131.0,31.3784,31.5447,31.3784,31.5281,96131.0
2015-07-09 10:40:00,56.89,57.01,56.8,57.0,82342.0,31.5336,31.6001,31.4837,31.5946,82342.0
2015-07-09 10:50:00,57.0,57.13,56.96,57.13,85965.0,31.5946,31.6666,31.5724,31.6666,85965.0
2015-07-09 11:00:00,57.14,57.14,57.0,57.07,56794.0,31.6722,31.6722,31.5946,31.6334,56794.0
2015-07-09 11:10:00,57.08,57.09,56.72,56.72,85773.0,31.6389,31.6445,31.4394,31.4394,85773.0
2015-07-09 11:20:00,56.72,56.85,56.67,56.77,78753.0,31.4394,31.5114,31.4117,31.4671,78753.0
2015-07-09 11:30:00,56.78,56.98,56.77,56.97,108310.0,31.4726,31.5835,31.4671,31.5779,108310.0
2015-07-09 11:40:00,56.98,56.98,56.67,56.69,144385.0,31.5835,31.5835,31.4117,31.4227,144385.0
2015-07-09 11:50:00,56.69,56.81,56.68,56.79,135281.0,31.4227,31.4893,31.4172,31.4782,135281.0
2015-07-09 12:00:00,56.79,56.8,56.64,56.65,93523.0,31.4782,31.4837,31.395,31.4006,93523.0
2015-07-09 12:10:00,56.63,56.71,56.59,56.69,54596.0,31.3895,31.4338,31.3673,31.4227,54596.0
2015-07-09 12:20:00,56.69,56.7,56.56,56.56,67109.0,31.4227,31.4283,31.3507,31.3507,67109.0
2015-07-09 12:30:00,56.56,56.7,56.55,56.7,101087.0,31.3507,31.4283,31.3451,31.4283,101087.0
2015-07-09 12:40:00,56.69,56.71,56.57,56.58,85925.0,31.4227,31.4338,31.3562,31.3618,85925.0
2015-07-09 12:50:00,56.57,56.66,56.51,56.64,189704.0,31.3562,31.4061,31.323,31.395,189704.0
2015-07-09 13:00:00,56.64,56.8,56.63,56.68,140215.0,31.395,31.4837,31.3895,31.4172,140215.0
2015-07-09 13:10:00,56.69,56.72,56.65,56.71,23934.0,31.4227,31.4394,31.4006,31.4338,23934.0
2015-07-09 13:20:00,56.7,56.78,56.64,56.64,60132.0,31.4283,31.4726,31.395,31.395,60132.0
2015-07-09 13:30:00,56.65,56.67,56.59,56.64,114041.0,31.4006,31.4117,31.3673,31.395,114041.0
2015-07-09 13:40:00,56.65,56.67,56.63,56.66,66957.0,31.4006,31.4117,31.3895,31.4061,66957.0
2015-07-09 13:50:00,56.66,56.75,56.64,56.75,65766.0,31.4061,31.456,31.395,31.456,65766.0
2015-07-09 14:00:00,56.75,56.75,56.66,56.68,85150.0,31.456,31.456,31.4061,31.4172,85150.0
2015-07-09 14:10:00,56.69,56.69,56.63,56.65,39337.0,31.4227,31.4227,31.3895,31.4006,39337.0
2015-07-09 14:20:00,56.64,56.64,56.51,56.61,66344.0,31.395,31.395,31.323,31.3784,66344.0
2015-07-09 14:30:00,56.61,56.67,56.55,56.65,68081.0,31.3784,31.4117,31.3451,31.4006,68081.0
2015-07-09 14:40:00,56.66,56.68,56.52,56.67,105736.0,31.4061,31.4172,31.3285,31.4117,105736.0
2015-07-09 14:50:00,56.67,56.91,56.67,56.71,485394.0,31.4117,31.5447,31.4117,31.4338,485394.0
2015-07-09 15:00:00,56.73,56.87,56.71,56.86,187228.0,31.4449,31.5225,31.4338,31.517,187228.0
2015-07-09 15:10:00,56.86,56.92,56.75,56.85,149296.0,31.517,31.5502,31.456,31.5114,149296.0
2015-07-09 15:20:00,56.85,56.93,56.8,56.83,196581.0,31.5114,31.5558,31.4837,31.5003,196581.0
2015-07-09 15:30:00,56.84,56.85,56.6,56.66,269872.0,31.5059,31.5114,31.3729,31.4061,269872.0
2015-07-09 15:40:00,56.67,56.76,56.57,56.58,338309.0,31.4117,31.4615,31.3562,31.3618,338309.0
2015-07-09 15:50:00,56.58,56.61,56.43,56.45,445282.0,31.3618,31.3784,31.2786,31.2897,445282.0
2015-07-10 09:30:00,56.73,57.19,56.73,56.9,288646.0,31.4449,31.6999,31.4449,31.5391,288646.0
2015-07-10 09:40:00,56.89,57.22,56.88,57.11,198242.0,31.5336,31.7165,31.5281,31.6555,198242.0
2015-07-10 09:50:00,57.11,57.32,57.05,57.19,236282.0,31.6555,31.7719,31.6223,31.6999,236282.0
2015-07-10 10:00:00,57.19,57.36,57.16,57.25,150631.0,31.6999,31.7941,31.6833,31.7331,150631.0
2015-07-10 10:10:00,57.25,57.26,57.1,57.11,96842.0,31.7331,31.7387,31.65,31.6555,96842.0
2015-07-10 10:20:00,57.12,57.25,57.11,57.13,169785.0,31.6611,31.7331,31.6555,31.6666,169785.0
2015-07-10 10:30:00,57.12,57.2,57.09,57.13,174891.0,31.6611,31.7054,31.6445,31.6666,174891.0
2015-07-10 10:40:00,57.12,57.13,57.01,57.1,104471.0,31.6611,31.6666,31.6001,31.65,104471.0
2015-07-10 10:50:00,57.1,57.22,57.09,57.16,110377.0,31.65,31.7165,31.6445,31.6833,110377.0
2015-07-10 11:00:00,57.17,57.52,57.16,57.45,126810.0,31.6888,31.8828,31.6833,31.844,126810.0
2015-07-10 11:10:00,57.44,57.48,57.36,57.41,46649.0,31.8385,31.8606,31.7941,31.8218,46649.0
2015-07-10 11:20:00,57.41,57.56,57.4,57.56,70404.0,31.8218,31.905,31.8163,31.905,70404.0
2015-07-10 11:30:00,57.56,57.6,57.49,57.58,56194.0,31.905,31.9271,31.8662,31.9161,56194.0
2015-07-10 11:40:00,57.59,57.8,57.55,57.76,63608.0,31.9216,32.038,31.8994,32.0158,63608.0
2015-07-10 11:50:00,57.77,57.8,57.59,57.64,58372.0,32.0214,32.038,31.9216,31.9493,58372.0
2015-07-10 12:00:00,57.65,57.74,57.64,57.74,43418.0,31.9549,32.0047,31.9493,32.0047,43418.0
2015-07-10 12:10:00,57.74,57.82,57.68,57.82,53236.0,32.0047,32.0491,31.9715,32.0491,53236.0
2015-07-10 12:20:00,57.82,57.85,57.73,57.75,55334.0,32.0491,32.0657,31.9992,32.0103,55334.0
2015-07-10 12:30:00,57.75,57.75,57.64,57.72,63200.0,32.0103,32.0103,31.9493,31.9937,63200.0
2015-07-10 12:40:00,57.71,57.76,57.66,57.74,53655.0,31.9881,32.0158,31.9604,32.0047,53655.0
2015-07-10 12:50:00,57.74,57.8,57.72,57.79,38223.0,32.0047,32.038,31.9937,32.0325,38223.0
2015-07-10 13:00:00,57.8,57.83,57.69,57.71,61256.0,32.038,32.0546,31.977,31.9881,61256.0
2015-07-10 13:10:00,57.7,57.71,57.53,57.63,63260.0,31.9826,31.9881,31.8883,31.9438,63260.0
2015-07-10 13:20:00,57.62,57.75,57.62,57.67,80706.0,31.9382,32.0103,31.9382,31.9659,80706.0
2015-07-10 13:30:00,57.67,57.77,57.67,57.75,111694.0,31.9659,32.0214,31.9659,32.0103,111694.0
2015-07-10 13:40:00,57.74,57.75,57.52,57.59,167694.0,32.0047,32.0103,31.8828,31.9216,167694.0
2015-07-10 13:50:00,57.59,57.73,57.59,57.73,76286.0,31.9216,31.9992,31.9216,31.9992,76286.0
2015-07-10 14:00:00,57.74,57.76,57.64,57.75,69520.0,32.0047,32.0158,31.9493,32.0103,69520.0
2015-07-10 14:10:00,57.73,57.88,57.73,57.83,71192.0,31.9992,32.0823,31.9992,32.0546,71192.0
2015-07-10 14:20:00,57.84,57.88,57.78,57.88,93440.0,32.0602,32.0823,32.0269,32.0823,93440.0
2015-07-10 14:30:00,57.87,57.93,57.84,57.91,103655.0,32.0768,32.1101,32.0602,32.099,103655.0
2015-07-10 14:40:00,57.91,57.98,57.83,57.89,138581.0,32.099,32.1378,32.0546,32.0879,138581.0
2015-07-10 14:50:00,57.89,58.03,57.89,57.96,142482.0,32.0879,32.1655,32.0879,32.1267,142482.0
2015-07-10 15:00:00,57.97,58.01,57.91,57.96,141644.0,32.1322,32.1544,32.099,32.1267,141644.0
2015-07-10 15:10:00,57.96,58.04,57.95,57.99,104106.0,32.1267,32.171,32.1211,32.1433,104106.0
2015-07-10 15:20:00,57.98,58.04,57.96,58.01,168222.0,32.1378,32.171,32.1267,32.1544,168222.0
2015-07-10 15:30:00,58.01,58.02,57.86,57.91,218681.0,32.1544,32.1599,32.0713,32.099,218681.0
2015-07-10 15:40:00,57.92,57.94,57.83,57.94,254318.0,32.1045,32.1156,32.0546,32.1156,254318.0
2015-07-10 15:50:00,57.94,58.03,57.88,57.88,490184.0,32.1156,32.1655,32.0823,32.0823,490184.0
2015-07-13 09:30:00,57.91,58.04,57.66,57.94,125915.0,32.099,32.171,31.9604,32.1156,125915.0
2015-07-13 09:40:00,57.94,58.07,57.89,57.98,128213.0,32.1156,32.1877,32.0879,32.1378,128213.0
2015-07-13 09:50:00,57.98,58.01,57.84,58.01,74365.0,32.1378,32.1544,32.0602,32.1544,74365.0
2015-07-13 10:00:00,58.02,58.08,57.98,58.06,124241.0,32.1599,32.1932,32.1378,32.1821,124241.0
2015-07-13 10:10:00,58.07,58.07,57.93,57.93,105188.0,32.1877,32.1877,32.1101,32.1101,105188.0
2015-07-13 10:20:00,57.94,58.0,57.87,57.97,89563.0,32.1156,32.1489,32.0768,32.1322,89563.0
2015-07-13 10:30:00,57.97,58.0,57.88,57.9,109531.0,32.1322,32.1489,32.0823,32.0934,109531.0
2015-07-13 10:40:00,57.9,58.02,57.88,57.99,95554.0,32.0934,32.1599,32.0823,32.1433,95554.0
2015-07-13 10:50:00,57.98,58.05,57.98,58.04,68142.0,32.1378,32.1766,32.1378,32.171,68142.0
2015-07-13 11:00:00,58.04,58.1,58.0,58.07,71194.0,32.171,32.2043,32.1489,32.1877,71194.0
2015-07-13 11:10:00,58.08,58.2,58.08,58.18,184940.0,32.1932,32.2597,32.1932,32.2486,184940.0
2015-07-13 11:20:00,58.17,58.24,58.16,58.19,68204.0,32.2431,32.2819,32.2376,32.2542,68204.0
2015-07-13 11:30:00,58.19,58.34,58.17,58.3,105918.0,32.2542,32.3373,32.2431,32.3152,105918.0
2015-07-13 11:40:00,58.31,58.34,58.24,58.33,129036.0,32.3207,32.3373,32.2819,32.3318,129036.0
2015-07-13 11:50:00,58.32,58.34,58.23,58.26,81823.0,32.3262,32.3373,32.2764,32.293,81823.0
2015-07-13 12:00:00,58.26,58.35,58.23,58.33,83178.0,32.293,32.3429,32.2764,32.3318,83178.0
2015-07-13 12:10:00,58.32,58.36,58.27,58.27,68534.0,32.3262,32.3484,32.2985,32.2985,68534.0
2015-07-13 12:20:00,58.27,58.39,58.26,58.36,99021.0,32.2985,32.365,32.293,32.3484,99021.0
2015-07-13 12:30:00,58.37,58.45,58.35,58.45,151612.0,32.354,32.3983,32.3429,32.3983,151612.0
2015-07-13 12:40:00,58.45,58.5,58.44,58.47,144310.0,32.3983,32.426,32.3928,32.4094,144310.0
2015-07-13 12:50:00,58.46,58.47,58.36,58.41,175582.0,32.4038,32.4094,32.3484,32.3761,175582.0
2015-07-13 13:00:00,58.42,58.48,58.38,58.44,126036.0,32.3817,32.4149,32.3595,32.3928,126036.0
2015-07-13 13:10:00,58.45,58.46,58.31,58.39,59051.0,32.3983,32.4038,32.3207,32.365,59051.0
2015-07-13 13:20:00,58.38,58.4,58.34,58.36,46543.0,32.3595,32.3706,32.3373,32.3484,46543.0
2015-07-13 13:30:00,58.36,58.39,58.31,58.37,82978.0,32.3484,32.365,32.3207,32.354,82978.0
2015-07-13 13:40:00,58.36,58.38,58.34,58.36,54009.0,32.3484,32.3595,32.3373,32.3484,54009.0
2015-07-13 13:50:00,58.36,58.4,58.32,58.35,54780.0,32.3484,32.3706,32.3262,32.3429,54780.0
2015-07-13 14:00:00,58.35,58.41,58.27,58.39,112842.0,32.3429,32.3761,32.2985,32.365,112842.0
2015-07-13 14:10:00,58.4,58.45,58.37,58.42,43771.0,32.3706,32.3983,32.354,32.3817,43771.0
2015-07-13 14:20:00,58.41,58.45,58.34,58.41,127267.0,32.3761,32.3983,32.3373,32.3761,127267.0
2015-07-13 14:30:00,58.41,58.43,58.36,58.37,77186.0,32.3761,32.3872,32.3484,32.354,77186.0
2015-07-13 14:40:00,58.36,58.4,58.3,58.3,45410.0,32.3484,32.3706,32.3152,32.3152,45410.0
2015-07-13 14:50:00,58.3,58.31,58.25,58.26,56540.0,32.3152,32.3207,32.2874,32.293,56540.0
2015-07-13 15:00:00,58.26,58.3,58.2,58.23,116332.0,32.293,32.3152,32.2597,32.2764,116332.0
2015-07-13 15:10:00,58.25,58.26,58.18,58.2,172195.0,32.2874,32.293,32.2486,32.2597,172195.0
2015-07-13 15:20:00,58.2,58.25,58.19,58.23,123929.0,32.2597,32.2874,32.2542,32.2764,123929.0
2015-07-13 15:30:00,58.23,58.26,58.16,58.22,106861.0,32.2764,32.293,32.2376,32.2708,106861.0
2015-07-13 15:40:00,58.22,58.3,58.17,58.26,138849.0,32.2708,32.3152,32.2431,32.293,138849.0
2015-07-13 15:50:00,58.26,58.26,58.19,58.21,273256.0,32.293,32.293,32.2542,32.2653,273256.0
2015-07-14 09:30:00,58.22,58.52,58.11,58.3,63665.0,32.2708,32.4371,32.2098,32.3152,63665.0
2015-07-14 09:40:00,58.39,58.64,58.38,58.52,241816.0,32.365,32.5036,32.3595,32.4371,241816.0
2015-07-14 09:50:00,58.52,58.77,58.45,58.74,90827.0,32.4371,32.5757,32.3983,32.559,90827.0
2015-07-14 10:00:00,58.75,58.77,58.56,58.65,70968.0,32.5646,32.5757,32.4593,32.5092,70968.0
2015-07-14 10:10:00,58.64,58.64,58.54,58.63,104681.0,32.5036,32.5036,32.4482,32.4981,104681.0
2015-07-14 10:20:00,58.64,58.69,58.54,58.6,91612.0,32.5036,32.5313,32.4482,32.4814,91612.0
2015-07-14 10:30:00,58.6,58.6,58.46,58.55,75966.0,32.4814,32.4814,32.4038,32.4537,75966.0
2015-07-14 10:40:00,58.55,58.55,58.38,58.39,115795.0,32.4537,32.4537,32.3595,32.365,115795.0
2015-07-14 10:50:00,58.38,58.43,58.24,58.24,93197.0,32.3595,32.3872,32.2819,32.2819,93197.0
2015-07-14 11:00:00,58.24,58.29,58.19,58.26,169830.0,32.2819,32.3096,32.2542,32.293,169830.0
2015-07-14 11:10:00,58.26,58.31,58.01,58.08,207686.0,32.293,32.3207,32.1544,32.1932,207686.0
2015-07-14 11:20:00,58.08,58.09,57.82,57.83,208120.0,32.1932,32.1987,32.0491,32.0546,208120.0
2015-07-14 11:30:00,57.83,57.98,57.78,57.78,224461.0,32.0546,32.1378,32.0269,32.0269,224461.0
2015-07-14 11:40:00,57.78,58.06,57.73,58.03,340013.0,32.0269,32.1821,31.9992,32.1655,340013.0
2015-07-14 11:50:00,58.02,58.03,57.88,57.89,82664.0,32.1599,32.1655,32.0823,32.0879,82664.0
2015-07-14 12:00:00,57.9,57.91,57.79,57.8,38161.0,32.0934,32.099,32.0325,32.038,38161.0
2015-07-14 12:10:00,57.81,57.81,57.65,57.81,69403.0,32.0435,32.0435,31.9549,32.0435,69403.0
2015-07-14 12:20:00,57.81,57.85,57.59,57.75,68306.0,32.0435,32.0657,31.9216,32.0103,68306.0
2015-07-14 12:30:00,57.76,57.88,57.68,57.88,69996.0,32.0158,32.0823,31.9715,32.0823,69996.0
2015-07-14 12:40:00,57.88,57.9,57.75,57.77,52846.0,32.0823,32.0934,32.0103,32.0214,52846.0
2015-07-14 12:50:00,57.77,57.79,57.74,57.77,234399.0,32.0214,32.0325,32.0047,32.0214,234399.0
2015-07-14 13:00:00,57.77,57.91,57.76,57.91,90024.0,32.0214,32.099,32.0158,32.099,90024.0
2015-07-14 13:10:00,57.91,57.92,57.86,57.89,80941.0,32.099,32.1045,32.0713,32.0879,80941.0
2015-07-14 13:20:00,57.88,57.88,57.75,57.76,161401.0,32.0823,32.0823,32.0103,32.0158,161401.0
2015-07-14 13:30:00,57.77,57.83,57.66,57.7,120499.0,32.0214,32.0546,31.9604,31.9826,120499.0
2015-07-14 13:40:00,57.7,57.72,57.68,57.69,109742.0,31.9826,31.9937,31.9715,31.977,109742.0
2015-07-14 13:50:00,57.7,57.71,57.65,57.69,92078.0,31.9826,31.9881,31.9549,31.977,92078.0
2015-07-14 14:00:00,57.69,57.82,57.69,57.8,107857.0,31.977,32.0491,31.977,32.038,107857.0
2015-07-14 14:10:00,57.81,57.93,57.79,57.86,102491.0,32.0435,32.1101,32.0325,32.0713,102491.0
2015-07-14 14:20:00,57.86,57.93,57.81,57.91,89847.0,32.0713,32.1101,32.0435,32.099,89847.0
2015-07-14 14:30:00,57.91,58.0,57.86,57.93,396801.0,32.099,32.1489,32.0713,32.1101,396801.0
2015-07-14 14:40:00,57.92,58.1,57.91,58.07,124987.0,32.1045,32.2043,32.099,32.1877,124987.0
2015-07-14 14:50:00,58.07,58.07,57.99,58.01,159995.0,32.1877,32.1877,32.1433,32.1544,159995.0
2015-07-14 15:00:00,58.02,58.08,58.0,58.02,118155.0,32.1599,32.1932,32.1489,32.1599,118155.0
2015-07-14 15:10:00,58.01,58.04,57.97,57.98,163877.0,32.1544,32.171,32.1322,32.1378,163877.0
2015-07-14 15:20:00,57.99,58.01,57.75,57.92,253116.0,32.1433,32.1544,32.0103,32.1045,253116.0
2015-07-14 15:30:00,57.91,58.0,57.9,57.97,192078.0,32.099,32.1489,32.0934,32.1322,192078.0
2015-07-14 15:40:00,57.97,58.09,57.96,58.03,265077.0,32.1322,32.1987,32.1267,32.1655,265077.0
2015-07-14 15:50:00,58.02,58.07,57.99,58.0,466426.0,32.1599,32.1877,32.1433,32.1489,466426.0
2015-07-15 09:30:00,57.51,57.64,57.28,57.62,324642.0,31.8773,31.9493,31.7498,31.9382,324642.0
2015-07-15 09:40:00,57.64,57.82,57.56,57.76,105116.0,31.9493,32.0491,31.905,32.0158,105116.0
2015-07-15 09:50:00,57.77,57.97,57.65,57.93,68577.0,32.0214,32.1322,31.9549,32.1101,68577.0
2015-07-15 10:00:00,57.95,58.01,57.89,57.99,71800.0,32.1211,32.1544,32.0879,32.1433,71800.0
2015-07-15 10:10:00,58.0,58.13,57.96,57.96,112924.0,32.1489,32.2209,32.1267,32.1267,112924.0
2015-07-15 10:20:00,57.96,58.03,57.9,57.9,50879.0,32.1267,32.1655,32.0934,32.0934,50879.0
2015-07-15 10:30:00,57.89,57.96,57.8,57.89,108829.0,32.0879,32.1267,32.038,32.0879,108829.0
2015-07-15 10:40:00,57.89,58.02,57.87,57.97,84646.0,32.0879,32.1599,32.0768,32.1322,84646.0
2015-07-15 10:50:00,57.96,58.0,57.83,57.84,91852.0,32.1267,32.1489,32.0546,32.0602,91852.0
2015-07-15 11:00:00,57.84,58.0,57.79,57.99,207662.0,32.0602,32.1489,32.0325,32.1433,207662.0
2015-07-15 11:10:00,57.99,58.05,57.94,58.0,140690.0,32.1433,32.1766,32.1156,32.1489,140690.0
2015-07-15 11:20:00,58.0,58.09,57.99,58.0,140223.0,32.1489,32.1987,32.1433,32.1489,140223.0
2015-07-15 11:30:00,58.0,58.05,57.94,57.98,83608.0,32.1489,32.1766,32.1156,32.1378,83608.0
2015-07-15 11:40:00,57.98,57.98,57.78,57.82,54820.0,32.1378,32.1378,32.0269,32.0491,54820.0
2015-07-15 11:50:00,57.82,57.91,57.72,57.88,140016.0,32.0491,32.099,31.9937,32.0823,140016.0
2015-07-15 12:00:00,57.89,57.89,57.65,57.65,49254.0,32.0879,32.0879,31.9549,31.9549,49254.0
2015-07-15 12:10:00,57.65,57.69,57.58,57.67,68270.0,31.9549,31.977,31.9161,31.9659,68270.0
2015-07-15 12:20:00,57.67,57.67,57.55,57.61,52577.0,31.9659,31.9659,31.8994,31.9327,52577.0
2015-07-15 12:30:00,57.6,57.63,57.54,57.57,45993.0,31.9271,31.9438,31.8939,31.9105,45993.0
2015-07-15 12:40:00,57.57,57.63,57.55,57.6,50447.0,31.9105,31.9438,31.8994,31.9271,50447.0
2015-07-15 12:50:00,57.6,57.6,57.53,57.58,95093.0,31.9271,31.9271,31.8883,31.9161,95093.0
2015-07-15 13:00:00,57.58,57.59,57.48,57.53,83238.0,31.9161,31.9216,31.8606,31.8883,83238.0
2015-07-15 13:10:00,57.53,57.58,57.51,57.54,75350.0,31.8883,31.9161,31.8773,31.8939,75350.0
2015-07-15 13:20:00,57.54,57.54,57.48,57.49,28670.0,31.8939,31.8939,31.8606,31.8662,28670.0
2015-07-15 13:30:00,57.49,57.51,57.37,57.37,50483.0,31.8662,31.8773,31.7997,31.7997,50483.0
2015-07-15 13:40:00,57.39,57.4,57.32,57.37,53782.0,31.8107,31.8163,31.7719,31.7997,53782.0
2015-07-15 13:50:00,57.36,57.48,57.35,57.46,36716.0,31.7941,31.8606,31.7886,31.8495,36716.0
2015-07-15 14:00:00,57.47,57.62,57.4,57.62,72616.0,31.8551,31.9382,31.8163,31.9382,72616.0
2015-07-15 14:10:00,57.62,57.68,57.59,57.68,65590.0,31.9382,31.9715,31.9216,31.9715,65590.0
2015-07-15 14:20:00,57.68,57.76,57.64,57.64,123722.0,31.9715,32.0158,31.9493,31.9493,123722.0
2015-07-15 14:30:00,57.65,57.65,57.4,57.45,68043.0,31.9549,31.9549,31.8163,31.844,68043.0
2015-07-15 14:40:00,57.46,57.46,57.24,57.33,98121.0,31.8495,31.8495,31.7276,31.7775,98121.0
2015-07-15 14:50:00,57.32,57.33,57.21,57.25,89697.0,31.7719,31.7775,31.711,31.7331,89697.0
2015-07-15 15:00:00,57.25,57.49,57.25,57.42,128917.0,31.7331,31.8662,31.7331,31.8274,128917.0
2015-07-15 15:10:00,57.42,57.45,57.37,57.41,81773.0,31.8274,31.844,31.7997,31.8218,81773.0
2015-07-15 15:20:00,57.4,57.5,57.38,57.5,73818.0,31.8163,31.8717,31.8052,31.8717,73818.0
2015-07-15 15:30:00,57.49,57.6,57.47,57.48,122414.0,31.8662,31.9271,31.8551,31.8606,122414.0
2015-07-15 15:40:00,57.48,57.62,57.47,57.55,165606.0,31.8606,31.9382,31.8551,31.8994,165606.0
2015-07-15 15:50:00,57.54,57.59,57.44,57.51,338223.0,31.8939,31.9216,31.8385,31.8773,338223.0
2015-07-16 09:30:00,57.63,58.0,57.55,57.95,130616.0,31.9438,32.1489,31.8994,32.1211,130616.0
2015-07-16 09:40:00,57.94,58.03,57.85,57.96,145482.0,32.1156,32.1655,32.0657,32.1267,145482.0
2015-07-16 09:50:00,57.96,57.97,57.65,57.88,62643.0,32.1267,32.1322,31.9549,32.0823,62643.0
2015-07-16 10:00:00,57.85,57.9,57.62,57.71,238561.0,32.0657,32.0934,31.9382,31.9881,238561.0
2015-07-16 10:10:00,57.71,57.78,57.68,57.72,101683.0,31.9881,32.0269,31.9715,31.9937,101683.0
2015-07-16 10:20:00,57.72,57.75,57.68,57.69,76695.0,31.9937,32.0103,31.9715,31.977,76695.0
2015-07-16 10:30:00,57.68,57.7,57.59,57.61,90126.0,31.9715,31.9826,31.9216,31.9327,90126.0
2015-07-16 10:40:00,57.61,57.61,57.46,57.5,201542.0,31.9327,31.9327,31.8495,31.8717,201542.0
2015-07-16 10:50:00,57.5,57.58,57.49,57.56,125102.0,31.8717,31.9161,31.8662,31.905,125102.0
2015-07-16 11:00:00,57.56,57.72,57.55,57.64,127332.0,31.905,31.9937,31.8994,31.9493,127332.0
2015-07-16 11:10:00,57.64,57.65,57.54,57.58,147699.0,31.9493,31.9549,31.8939,31.9161,147699.0
2015-07-16 11:20:00,57.57,57.6,57.53,57.6,54447.0,31.9105,31.9271,31.8883,31.9271,54447.0
2015-07-16 11:30:00,57.6,57.72,57.6,57.72,91318.0,31.9271,31.9937,31.9271,31.9937,91318.0
2015-07-16 11:40:00,57.73,57.88,57.7,57.7,83600.0,31.9992,32.0823,31.9826,31.9826,83600.0
2015-07-16 11:50:00,57.7,57.71,57.58,57.67,58029.0,31.9826,31.9881,31.9161,31.9659,58029.0
2015-07-16 12:00:00,57.67,57.82,57.67,57.79,73590.0,31.9659,32.0491,31.9659,32.0325,73590.0
2015-07-16 12:10:00,57.79,57.8,57.67,57.71,95119.0,32.0325,32.038,31.9659,31.9881,95119.0
2015-07-16 12:20:00,57.71,57.73,57.59,57.6,251476.0,31.9881,31.9992,31.9216,31.9271,251476.0
2015-07-16 12:30:00,57.6,57.64,57.54,57.57,190874.0,31.9271,31.9493,31.8939,31.9105,190874.0
2015-07-16 12:40:00,57.57,57.57,57.48,57.48,66851.0,31.9105,31.9105,31.8606,31.8606,66851.0
2015-07-16 12:50:00,57.48,57.6,57.48,57.59,69384.0,31.8606,31.9271,31.8606,31.9216,69384.0
2015-07-16 13:00:00,57.59,57.6,57.46,57.46,154606.0,31.9216,31.9271,31.8495,31.8495,154606.0
2015-07-16 13:10:00,57.46,57.55,57.4,57.5,131609.0,31.8495,31.8994,31.8163,31.8717,131609.0
2015-07-16 13:20:00,57.5,57.62,57.44,57.62,134570.0,31.8717,31.9382,31.8385,31.9382,134570.0
2015-07-16 13:30:00,57.62,57.7,57.6,57.7,94858.0,31.9382,31.9826,31.9271,31.9826,94858.0
2015-07-16 13:40:00,57.7,57.78,57.67,57.78,52986.0,31.9826,32.0269,31.9659,32.0269,52986.0
2015-07-16 13:50:00,57.79,57.89,57.73,57.85,118390.0,32.0325,32.0879,31.9992,32.0657,118390.0
2015-07-16 14:00:00,57.85,58.02,57.78,58.02,183227.0,32.0657,32.1599,32.0269,32.1599,183227.0
2015-07-16 14:10:00,58.0,58.02,57.86,57.9,107781.0,32.1489,32.1599,32.0713,32.0934,107781.0
2015-07-16 14:20:00,57.9,58.02,57.89,58.0,178713.0,32.0934,32.1599,32.0879,32.1489,178713.0
2015-07-16 14:30:00,58.0,58.03,57.95,57.95,116681.0,32.1489,32.1655,32.1211,32.1211,116681.0
2015-07-16 14:40:00,57.96,57.97,57.9,57.9,72156.0,32.1267,32.1322,32.0934,32.0934,72156.0
2015-07-16 14:50:00,57.9,58.03,57.89,58.02,126746.0,32.0934,32.1655,32.0879,32.1599,126746.0
2015-07-16 15:00:00,58.02,58.03,57.95,57.98,143587.0,32.1599,32.1655,32.1211,32.1378,143587.0
2015-07-16 15:10:00,57.98,58.01,57.96,58.0,170410.0,32.1378,32.1544,32.1267,32.1489,170410.0
2015-07-16 15:20:00,57.96,58.02,57.9,58.01,102879.0,32.1267,32.1599,32.0934,32.1544,102879.0
2015-07-16 15:30:00,58.0,58.16,57.96,58.15,172427.0,32.1489,32.2376,32.1267,32.232,172427.0
2015-07-16 15:40:00,58.15,58.16,58.0,58.03,225426.0,32.232,32.2376,32.1489,32.1655,225426.0
2015-07-16 15:50:00,58.03,58.09,57.91,57.97,426999.0,32.1655,32.1987,32.099,32.1322,426999.0
2015-07-17 09:30:00,58.08,58.38,57.89,57.93,517441.0,32.1932,32.3595,32.0879,32.1101,517441.0
2015-07-17 09:40:00,57.92,58.4,57.82,58.38,549735.0,32.1045,32.3706,32.0491,32.3595,549735.0
2015-07-17 09:50:00,58.39,58.49,58.22,58.33,148695.0,32.365,32.4205,32.2708,32.3318,148695.0
2015-07-17 10:00:00,58.33,58.35,57.96,57.97,137085.0,32.3318,32.3429,32.1267,32.1322,137085.0
2015-07-17 10:10:00,57.96,58.05,57.93,57.94,363394.0,32.1267,32.1766,32.1101,32.1156,363394.0
2015-07-17 10:20:00,57.95,58.19,57.88,57.99,243519.0,32.1211,32.2542,32.0823,32.1433,243519.0
2015-07-17 10:30:00,58.0,58.0,57.82,57.82,251830.0,32.1489,32.1489,32.0491,32.0491,251830.0
2015-07-17 10:40:00,57.82,57.95,57.78,57.89,99002.0,32.0491,32.1211,32.0269,32.0879,99002.0
2015-07-17 10:50:00,57.89,57.92,57.74,57.88,228749.0,32.0879,32.1045,32.0047,32.0823,228749.0
2015-07-17 11:00:00,57.89,57.9,57.79,57.86,73942.0,32.0879,32.0934,32.0325,32.0713,73942.0
2015-07-17 11:10:00,57.86,57.96,57.82,57.89,93577.0,32.0713,32.1267,32.0491,32.0879,93577.0
2015-07-17 11:20:00,57.89,58.01,57.86,57.93,54621.0,32.0879,32.1544,32.0713,32.1101,54621.0
2015-07-17 11:30:00,57.93,58.02,57.91,57.92,49158.0,32.1101,32.1599,32.099,32.1045,49158.0
2015-07-17 11:40:00,57.92,57.92,57.78,57.8,172615.0,32.1045,32.1045,32.0269,32.038,172615.0
2015-07-17 11:50:00,57.8,57.81,57.74,57.79,232929.0,32.038,32.0435,32.0047,32.0325,232929.0
2015-07-17 12:00:00,57.79,57.87,57.76,57.82,146055.0,32.0325,32.0768,32.0158,32.0491,146055.0
2015-07-17 12:10:00,57.82,57.86,57.74,57.81,218136.0,32.0491,32.0713,32.0047,32.0435,218136.0
2015-07-17 12:20:00,57.81,57.82,57.72,57.72,59155.0,32.0435,32.0491,31.9937,31.9937,59155.0
2015-07-17 12:30:00,57.73,57.81,57.68,57.81,155006.0,31.9992,32.0435,31.9715,32.0435,155006.0
2015-07-17 12:40:00,57.81,57.81,57.7,57.74,63822.0,32.0435,32.0435,31.9826,32.0047,63822.0
2015-07-17 12:50:00,57.75,57.82,57.68,57.77,93012.0,32.0103,32.0491,31.9715,32.0214,93012.0
2015-07-17 13:00:00,57.77,57.83,57.68,57.69,134228.0,32.0214,32.0546,31.9715,31.977,134228.0
2015-07-17 13:10:00,57.68,57.71,57.59,57.7,156872.0,31.9715,31.9881,31.9216,31.9826,156872.0
2015-07-17 13:20:00,57.7,57.7,57.46,57.59,379899.0,31.9826,31.9826,31.8495,31.9216,379899.0
2015-07-17 13:30:00,57.59,57.62,57.52,57.54,121728.0,31.9216,31.9382,31.8828,31.8939,121728.0
2015-07-17 13:40:00,57.54,57.58,57.46,57.55,65611.0,31.8939,31.9161,31.8495,31.8994,65611.0
2015-07-17 13:50:00,57.54,57.58,57.45,57.53,228494.0,31.8939,31.9161,31.844,31.8883,228494.0
2015-07-17 14:00:00,57.54,57.61,57.53,57.57,96069.0,31.8939,31.9327,31.8883,31.9105,96069.0
2015-07-17 14:10:00,57.57,57.71,57.53,57.62,127200.0,31.9105,31.9881,31.8883,31.9382,127200.0
2015-07-17 14:20:00,57.63,57.81,57.62,57.7,156019.0,31.9438,32.0435,31.9382,31.9826,156019.0
2015-07-17 14:30:00,57.71,57.83,57.7,57.79,179710.0,31.9881,32.0546,31.9826,32.0325,179710.0
2015-07-17 14:40:00,57.78,57.8,57.68,57.68,190175.0,32.0269,32.038,31.9715,31.9715,190175.0
2015-07-17 14:50:00,57.68,57.69,57.49,57.53,109735.0,31.9715,31.977,31.8662,31.8883,109735.0
2015-07-17 15:00:00,57.53,57.55,57.48,57.5,170378.0,31.8883,31.8994,31.8606,31.8717,170378.0
2015-07-17 15:10:00,57.5,57.58,57.5,57.56,172972.0,31.8717,31.9161,31.8717,31.905,172972.0
2015-07-17 15:20:00,57.56,57.68,57.52,57.62,202569.0,31.905,31.9715,31.8828,31.9382,202569.0
2015-07-17 15:30:00,57.62,57.62,57.49,57.52,172538.0,31.9382,31.9382,31.8662,31.8828,172538.0
2015-07-17 15:40:00,57.52,57.63,57.49,57.61,363162.0,31.8828,31.9438,31.8662,31.9327,363162.0
2015-07-17 15:50:00,57.62,57.68,57.54,57.65,845263.0,31.9382,31.9715,31.8939,31.9549,845263.0
2015-07-20 09:30:00,57.38,57.52,56.84,56.94,185989.0,31.8052,31.8828,31.5059,31.5613,185989.0
2015-07-20 09:40:00,56.95,56.96,56.5,56.52,307743.0,31.5669,31.5724,31.3174,31.3285,307743.0
2015-07-20 09:50:00,56.52,56.57,56.38,56.39,255144.0,31.3285,31.3562,31.2509,31.2565,255144.0
2015-07-20 10:00:00,56.39,56.42,56.22,56.24,208479.0,31.2565,31.2731,31.1622,31.1733,208479.0
2015-07-20 10:10:00,56.24,56.33,56.2,56.21,169546.0,31.1733,31.2232,31.1511,31.1567,169546.0
2015-07-20 10:20:00,56.21,56.23,56.11,56.21,131201.0,31.1567,31.1678,31.1013,31.1567,131201.0
2015-07-20 10:30:00,56.21,56.51,56.15,56.34,408117.0,31.1567,31.323,31.1234,31.2287,408117.0
2015-07-20 10:40:00,56.33,56.41,56.27,56.27,229254.0,31.2232,31.2675,31.1899,31.1899,229254.0
2015-07-20 10:50:00,56.27,56.42,56.23,56.42,137438.0,31.1899,31.2731,31.1678,31.2731,137438.0
2015-07-20 11:00:00,56.43,56.84,56.43,56.83,305958.0,31.2786,31.5059,31.2786,31.5003,305958.0
2015-07-20 11:10:00,56.82,56.82,56.56,56.69,109553.0,31.4948,31.4948,31.3507,31.4227,109553.0
2015-07-20 11:20:00,56.69,56.76,56.61,56.73,106614.0,31.4227,31.4615,31.3784,31.4449,106614.0
2015-07-20 11:30:00,56.74,56.8,56.71,56.75,44252.0,31.4505,31.4837,31.4338,31.456,44252.0
2015-07-20 11:40:00,56.74,56.79,56.7,56.74,58461.0,31.4505,31.4782,31.4283,31.4505,58461.0
2015-07-20 11:50:00,56.74,56.87,56.74,56.8,155324.0,31.4505,31.5225,31.4505,31.4837,155324.0
2015-07-20 12:00:00,56.81,56.81,56.67,56.67,131455.0,31.4893,31.4893,31.4117,31.4117,131455.0
2015-07-20 12:10:00,56.67,56.8,56.62,56.73,61404.0,31.4117,31.4837,31.3839,31.4449,61404.0
2015-07-20 12:20:00,56.74,56.74,56.49,56.51,41954.0,31.4505,31.4505,31.3119,31.323,41954.0
2015-07-20 12:30:00,56.5,56.56,56.43,56.46,144580.0,31.3174,31.3507,31.2786,31.2953,144580.0
2015-07-20 12:40:00,56.45,56.5,56.4,56.41,71283.0,31.2897,31.3174,31.262,31.2675,71283.0
2015-07-20 12:50:00,56.41,56.42,56.37,56.38,87199.0,31.2675,31.2731,31.2454,31.2509,87199.0
2015-07-20 13:00:00,56.38,56.39,56.18,56.2,153691.0,31.2509,31.2565,31.1401,31.1511,153691.0
2015-07-20 13:10:00,56.21,56.21,56.0,56.05,239817.0,31.1567,31.1567,31.0403,31.068,239817.0
2015-07-20 13:20:00,56.05,56.06,55.94,55.98,219515.0,31.068,31.0735,31.007,31.0292,219515.0
2015-07-20 13:30:00,55.99,56.12,55.98,56.04,112612.0,31.0347,31.1068,31.0292,31.0625,112612.0
2015-07-20 13:40:00,56.04,56.2,55.99,56.13,141697.0,31.0625,31.1511,31.0347,31.1123,141697.0
2015-07-20 13:50:00,56.14,56.19,56.09,56.15,177618.0,31.1179,31.1456,31.0902,31.1234,177618.0
2015-07-20 14:00:00,56.15,56.27,56.13,56.27,138825.0,31.1234,31.1899,31.1123,31.1899,138825.0
2015-07-20 14:10:00,56.28,56.28,56.01,56.01,88518.0,31.1955,31.1955,31.0458,31.0458,88518.0
2015-07-20 14:20:00,56.01,56.01,55.92,55.92,107486.0,31.0458,31.0458,30.9959,30.9959,107486.0
2015-07-20 14:30:00,55.93,56.02,55.89,56.0,80592.0,31.0015,31.0514,30.9793,31.0403,80592.0
2015-07-20 14:40:00,55.99,56.04,55.92,55.92,66749.0,31.0347,31.0625,30.9959,30.9959,66749.0
2015-07-20 14:50:00,55.92,55.95,55.89,55.94,68043.0,30.9959,31.0126,30.9793,31.007,68043.0
2015-07-20 15:00:00,55.94,56.0,55.91,55.94,94165.0,31.007,31.0403,30.9904,31.007,94165.0
2015-07-20 15:10:00,55.94,56.0,55.9,55.98,108808.0,31.007,31.0403,30.9849,31.0292,108808.0
2015-07-20 15:20:00,55.98,56.01,55.93,55.94,136259.0,31.0292,31.0458,31.0015,31.007,136259.0
2015-07-20 15:30:00,55.94,55.95,55.79,55.8,285722.0,31.007,31.0126,30.9239,30.9294,285722.0
2015-07-20 15:40:00,55.79,55.9,55.78,55.89,228330.0,30.9239,30.9849,30.9183,30.9793,228330.0
2015-07-20 15:50:00,55.88,55.99,55.79,55.92,554335.0,30.9738,31.0347,30.9239,30.9959,554335.0
2015-07-21 09:30:00,55.54,55.75,55.34,55.37,1106586.0,30.7853,30.9017,30.6745,30.6911,1106586.0
2015-07-21 09:40:00,55.37,55.68,55.35,55.65,600989.0,30.6911,30.8629,30.68,30.8463,600989.0
2015-07-21 09:50:00,55.65,55.95,55.64,55.9,367550.0,30.8463,31.0126,30.8407,30.9849,367550.0
2015-07-21 10:00:00,55.88,55.95,55.68,55.72,225821.0,30.9738,31.0126,30.8629,30.8851,225821.0
2015-07-21 10:10:00,55.72,56.0,55.72,55.79,222308.0,30.8851,31.0403,30.8851,30.9239,222308.0
2015-07-21 10:20:00,55.81,55.91,55.78,55.88,1035477.0,30.935,30.9904,30.9183,30.9738,1035477.0
2015-07-21 10:30:00,55.88,55.96,55.69,55.73,241285.0,30.9738,31.0181,30.8685,30.8906,241285.0
2015-07-21 10:40:00,55.73,55.9,55.7,55.84,351239.0,30.8906,30.9849,30.874,30.9516,351239.0
2015-07-21 10:50:00,55.84,55.86,55.68,55.69,113085.0,30.9516,30.9627,30.8629,30.8685,113085.0
2015-07-21 11:00:00,55.68,55.75,55.66,55.66,299519.0,30.8629,30.9017,30.8518,30.8518,299519.0
2015-07-21 11:10:00,55.67,55.78,55.58,55.7,223418.0,30.8574,30.9183,30.8075,30.874,223418.0
2015-07-21 11:20:00,55.7,55.74,55.59,55.68,293789.0,30.874,30.8962,30.813,30.8629,293789.0
2015-07-21 11:30:00,55.68,55.81,55.68,55.71,456341.0,30.8629,30.935,30.8629,30.8795,456341.0
2015-07-21 11:40:00,55.7,55.77,55.65,55.72,219129.0,30.874,30.9128,30.8463,30.8851,219129.0
2015-07-21 11:50:00,55.72,55.76,55.64,55.66,188034.0,30.8851,30.9073,30.8407,30.8518,188034.0
2015-07-21 12:00:00,55.65,55.65,55.43,55.44,580795.0,30.8463,30.8463,30.7243,30.7299,580795.0
2015-07-21 12:10:00,55.42,55.45,55.25,55.27,140499.0,30.7188,30.7354,30.6246,30.6356,140499.0
2015-07-21 12:20:00,55.27,55.27,55.07,55.07,112637.0,30.6356,30.6356,30.5248,30.5248,112637.0
2015-07-21 12:30:00,55.08,55.13,54.98,55.0,127196.0,30.5303,30.558,30.4749,30.486,127196.0
2015-07-21 12:40:00,55.0,55.08,54.87,54.87,112825.0,30.486,30.5303,30.4139,30.4139,112825.0
2015-07-21 12:50:00,54.87,54.87,54.67,54.75,229071.0,30.4139,30.4139,30.3031,30.3474,229071.0
2015-07-21 13:00:00,54.74,55.02,54.74,54.97,129956.0,30.3419,30.4971,30.3419,30.4694,129956.0
2015-07-21 13:10:00,54.97,54.97,54.87,54.93,64180.0,30.4694,30.4694,30.4139,30.4472,64180.0
2015-07-21 13:20:00,54.94,54.96,54.84,54.94,68291.0,30.4527,30.4638,30.3973,30.4527,68291.0
2015-07-21 13:30:00,54.94,54.95,54.69,54.72,90827.0,30.4527,30.4583,30.3142,30.3308,90827.0
2015-07-21 13:40:00,54.73,54.78,54.62,54.69,89516.0,30.3363,30.364,30.2754,30.3142,89516.0
2015-07-21 13:50:00,54.68,54.71,54.61,54.62,92610.0,30.3086,30.3252,30.2698,30.2754,92610.0
2015-07-21 14:00:00,54.61,54.71,54.58,54.69,107950.0,30.2698,30.3252,30.2532,30.3142,107950.0
2015-07-21 14:10:00,54.69,54.79,54.67,54.68,85886.0,30.3142,30.3696,30.3031,30.3086,85886.0
2015-07-21 14:20:00,54.68,54.77,54.63,54.75,123502.0,30.3086,30.3585,30.2809,30.3474,123502.0
2015-07-21 14:30:00,54.76,54.83,54.66,54.74,75823.0,30.353,30.3918,30.2975,30.3419,75823.0
2015-07-21 14:40:00,54.74,54.75,54.66,54.66,85244.0,30.3419,30.3474,30.2975,30.2975,85244.0
2015-07-21 14:50:00,54.66,54.69,54.58,54.68,121972.0,30.2975,30.3142,30.2532,30.3086,121972.0
2015-07-21 15:00:00,54.68,54.77,54.65,54.7,169248.0,30.3086,30.3585,30.292,30.3197,169248.0
2015-07-21 15:10:00,54.69,54.74,54.59,54.62,132559.0,30.3142,30.3419,30.2587,30.2754,132559.0
2015-07-21 15:20:00,54.62,54.64,54.57,54.62,171938.0,30.2754,30.2864,30.2476,30.2754,171938.0
2015-07-21 15:30:00,54.62,54.62,54.49,54.53,281716.0,30.2754,30.2754,30.2033,30.2255,281716.0
2015-07-21 15:40:00,54.54,54.55,54.36,54.55,275416.0,30.231,30.2366,30.1312,30.2366,275416.0
2015-07-21 15:50:00,54.55,54.72,54.51,54.69,421897.0,30.2366,30.3308,30.2144,30.3142,421897.0
2015-07-22 09:30:00,54.47,54.81,54.09,54.19,138254.0,30.1922,30.3807,29.9816,30.037,138254.0
2015-07-22 09:40:00,54.19,54.21,53.76,53.79,172465.0,30.037,30.0481,29.7987,29.8153,172465.0
2015-07-22 09:50:00,53.79,54.06,53.75,54.01,213290.0,29.8153,29.965,29.7931,29.9372,213290.0
2015-07-22 10:00:00,54.01,54.09,53.96,54.04,89029.0,29.9372,29.9816,29.9095,29.9539,89029.0
2015-07-22 10:10:00,54.02,54.15,54.0,54.01,100793.0,29.9428,30.0148,29.9317,29.9372,100793.0
2015-07-22 10:20:00,54.02,54.11,53.88,53.89,85497.0,29.9428,29.9927,29.8652,29.8707,85497.0
2015-07-22 10:30:00,53.88,54.03,53.82,54.01,121179.0,29.8652,29.9483,29.8319,29.9372,121179.0
2015-07-22 10:40:00,54.0,54.01,53.84,53.96,92008.0,29.9317,29.9372,29.843,29.9095,92008.0
2015-07-22 10:50:00,53.97,54.46,53.96,54.35,245247.0,29.9151,30.1867,29.9095,30.1257,245247.0
2015-07-22 11:00:00,54.35,54.46,54.31,54.45,114935.0,30.1257,30.1867,30.1035,30.1811,114935.0
2015-07-22 11:10:00,54.46,54.54,54.26,54.33,233392.0,30.1867,30.231,30.0758,30.1146,233392.0
2015-07-22 11:20:00,54.33,54.54,54.3,54.42,155824.0,30.1146,30.231,30.098,30.1645,155824.0
2015-07-22 11:30:00,54.41,54.6,54.41,54.46,102327.0,30.159,30.2643,30.159,30.1867,102327.0
2015-07-22 11:40:00,54.47,54.56,54.42,54.46,132027.0,30.1922,30.2421,30.1645,30.1867,132027.0
2015-07-22 11:50:00,54.46,54.47,54.33,54.33,165311.0,30.1867,30.1922,30.1146,30.1146,165311.0
2015-07-22 12:00:00,54.34,54.39,54.22,54.25,87107.0,30.1202,30.1479,30.0536,30.0703,87107.0
2015-07-22 12:10:00,54.24,54.25,54.05,54.09,65767.0,30.0647,30.0703,29.9594,29.9816,65767.0
2015-07-22 12:20:00,54.12,54.2,54.0,54.18,106925.0,29.9982,30.0426,29.9317,30.0315,106925.0
2015-07-22 12:30:00,54.18,54.2,54.07,54.13,66492.0,30.0315,30.0426,29.9705,30.0038,66492.0
2015-07-22 12:40:00,54.13,54.13,54.04,54.06,61668.0,30.0038,30.0038,29.9539,29.965,61668.0
2015-07-22 12:50:00,54.07,54.1,54.01,54.04,76935.0,29.9705,29.9871,29.9372,29.9539,76935.0
2015-07-22 13:00:00,54.05,54.12,54.03,54.03,86234.0,29.9594,29.9982,29.9483,29.9483,86234.0
2015-07-22 13:10:00,54.04,54.06,53.99,53.99,45249.0,29.9539,29.965,29.9262,29.9262,45249.0
2015-07-22 13:20:00,54.0,54.03,53.79,53.84,227503.0,29.9317,29.9483,29.8153,29.843,227503.0
2015-07-22 13:30:00,53.84,53.92,53.83,53.92,45451.0,29.843,29.8874,29.8375,29.8874,45451.0
2015-07-22 13:40:00,53.91,53.91,53.82,53.85,74624.0,29.8818,29.8818,29.8319,29.8486,74624.0
2015-07-22 13:50:00,53.84,53.95,53.83,53.91,43956.0,29.843,29.904,29.8375,29.8818,43956.0
2015-07-22 14:00:00,53.92,54.01,53.88,53.93,83280.0,29.8874,29.9372,29.8652,29.8929,83280.0
2015-07-22 14:10:00,53.94,53.94,53.87,53.89,94918.0,29.8984,29.8984,29.8596,29.8707,94918.0
2015-07-22 14:20:00,53.89,53.9,53.77,53.77,68977.0,29.8707,29.8763,29.8042,29.8042,68977.0
2015-07-22 14:30:00,53.78,53.79,53.68,53.68,112300.0,29.8098,29.8153,29.7543,29.7543,112300.0
2015-07-22 14:40:00,53.68,53.69,53.23,53.25,289446.0,29.7543,29.7599,29.5049,29.516,289446.0
2015-07-22 14:50:00,53.26,53.44,53.23,53.4,188818.0,29.5215,29.6213,29.5049,29.5991,188818.0
2015-07-22 15:00:00,53.41,53.53,53.4,53.48,137015.0,29.6047,29.6712,29.5991,29.6435,137015.0
2015-07-22 15:10:00,53.47,53.54,53.39,53.41,166996.0,29.6379,29.6767,29.5936,29.6047,166996.0
2015-07-22 15:20:00,53.39,53.53,53.33,53.51,208394.0,29.5936,29.6712,29.5603,29.6601,208394.0
2015-07-22 15:30:00,53.51,53.67,53.46,53.48,225650.0,29.6601,29.7488,29.6324,29.6435,225650.0
2015-07-22 15:40:00,53.48,53.49,53.28,53.38,285049.0,29.6435,29.649,29.5326,29.588,285049.0
2015-07-22 15:50:00,53.37,53.56,53.34,53.53,499333.0,29.5825,29.6878,29.5659,29.6712,499333.0
2015-07-23 09:30:00,53.52,53.89,53.52,53.8,135987.0,29.6656,29.8707,29.6656,29.8208,135987.0
2015-07-23 09:40:00,53.78,53.78,53.41,53.48,225350.0,29.8098,29.8098,29.6047,29.6435,225350.0
2015-07-23 09:50:00,53.48,53.76,53.47,53.76,272790.0,29.6435,29.7987,29.6379,29.7987,272790.0
2015-07-23 10:00:00,53.76,53.9,53.74,53.87,141094.0,29.7987,29.8763,29.7876,29.8596,141094.0
2015-07-23 10:10:00,53.87,54.0,53.75,53.8,172032.0,29.8596,29.9317,29.7931,29.8208,172032.0
2015-07-23 10:20:00,53.78,53.86,53.73,53.76,54503.0,29.8098,29.8541,29.782,29.7987,54503.0
2015-07-23 10:30:00,53.76,53.82,53.74,53.81,50363.0,29.7987,29.8319,29.7876,29.8264,50363.0
2015-07-23 10:40:00,53.81,53.93,53.65,53.71,82254.0,29.8264,29.8929,29.7377,29.771,82254.0
2015-07-23 10:50:00,53.71,53.77,53.62,53.63,59791.0,29.771,29.8042,29.7211,29.7266,59791.0
2015-07-23 11:00:00,53.64,53.75,53.59,53.61,89591.0,29.7322,29.7931,29.7044,29.7155,89591.0
2015-07-23 11:10:00,53.6,53.6,53.33,53.38,82135.0,29.71,29.71,29.5603,29.588,82135.0
2015-07-23 11:20:00,53.38,53.43,53.28,53.33,53647.0,29.588,29.6158,29.5326,29.5603,53647.0
2015-07-23 11:30:00,53.32,53.39,53.27,53.36,40245.0,29.5548,29.5936,29.5271,29.577,40245.0
2015-07-23 11:40:00,53.36,53.38,53.18,53.29,102824.0,29.577,29.588,29.4772,29.5382,102824.0
2015-07-23 11:50:00,53.28,53.33,53.23,53.23,110359.0,29.5326,29.5603,29.5049,29.5049,110359.0
2015-07-23 12:00:00,53.23,53.25,53.05,53.1,80887.0,29.5049,29.516,29.4051,29.4328,80887.0
2015-07-23 12:10:00,53.1,53.13,53.03,53.05,62071.0,29.4328,29.4495,29.394,29.4051,62071.0
2015-07-23 12:20:00,53.06,53.19,53.05,53.12,59742.0,29.4107,29.4827,29.4051,29.4439,59742.0
2015-07-23 12:30:00,53.13,53.14,53.06,53.1,40766.0,29.4495,29.455,29.4107,29.4328,40766.0
2015-07-23 12:40:00,53.1,53.13,52.99,53.01,94890.0,29.4328,29.4495,29.3719,29.383,94890.0
2015-07-23 12:50:00,53.01,53.08,52.99,53.03,37479.0,29.383,29.4218,29.3719,29.394,37479.0
2015-07-23 13:00:00,53.03,53.1,52.98,53.05,59212.0,29.394,29.4328,29.3663,29.4051,59212.0
2015-07-23 13:10:00,53.04,53.04,52.95,53.0,28530.0,29.3996,29.3996,29.3497,29.3774,28530.0
2015-07-23 13:20:00,53.0,53.08,52.97,53.05,83387.0,29.3774,29.4218,29.3608,29.4051,83387.0
2015-07-23 13:30:00,53.04,53.08,53.03,53.08,51265.0,29.3996,29.4218,29.394,29.4218,51265.0
2015-07-23 13:40:00,53.08,53.2,53.07,53.15,59586.0,29.4218,29.4883,29.4162,29.4606,59586.0
2015-07-23 13:50:00,53.15,53.31,53.12,53.3,49892.0,29.4606,29.5492,29.4439,29.5437,49892.0
2015-07-23 14:00:00,53.29,53.29,53.16,53.17,67643.0,29.5382,29.5382,29.4661,29.4716,67643.0
2015-07-23 14:10:00,53.16,53.19,53.14,53.17,48596.0,29.4661,29.4827,29.455,29.4716,48596.0
2015-07-23 14:20:00,53.18,53.26,53.18,53.22,85853.0,29.4772,29.5215,29.4772,29.4994,85853.0
2015-07-23 14:30:00,53.23,53.29,53.18,53.27,89367.0,29.5049,29.5382,29.4772,29.5271,89367.0
2015-07-23 14:40:00,53.28,53.29,53.2,53.25,111309.0,29.5326,29.5382,29.4883,29.516,111309.0
2015-07-23 14:50:00,53.25,53.25,53.01,53.02,236635.0,29.516,29.516,29.383,29.3885,236635.0
2015-07-23 15:00:00,53.03,53.1,52.96,52.98,130287.0,29.394,29.4328,29.3552,29.3663,130287.0
2015-07-23 15:10:00,52.98,53.01,52.88,52.93,106346.0,29.3663,29.383,29.3109,29.3386,106346.0
2015-07-23 15:20:00,52.93,52.99,52.86,52.97,113272.0,29.3386,29.3719,29.2998,29.3608,113272.0
2015-07-23 15:30:00,52.97,52.99,52.83,52.88,179418.0,29.3608,29.3719,29.2832,29.3109,179418.0
2015-07-23 15:40:00,52.89,52.99,52.83,52.91,237370.0,29.3164,29.3719,29.2832,29.3275,237370.0
2015-07-23 15:50:00,52.9,53.06,52.86,52.92,712535.0,29.322,29.4107,29.2998,29.3331,712535.0
2015-07-24 09:30:00,52.93,53.09,52.77,52.85,115546.0,29.3386,29.4273,29.2499,29.2943,115546.0
2015-07-24 09:40:00,52.81,53.15,52.81,53.11,82857.0,29.2721,29.4606,29.2721,29.4384,82857.0
2015-07-24 09:50:00,53.13,53.28,53.02,53.04,147169.0,29.4495,29.5326,29.3885,29.3996,147169.0
2015-07-24 10:00:00,53.03,53.29,53.0,53.25,176902.0,29.394,29.5382,29.3774,29.516,176902.0
2015-07-24 10:10:00,53.25,53.33,53.19,53.22,129940.0,29.516,29.5603,29.4827,29.4994,129940.0
2015-07-24 10:20:00,53.22,53.28,53.19,53.2,102094.0,29.4994,29.5326,29.4827,29.4883,102094.0
2015-07-24 10:30:00,53.19,53.24,53.15,53.15,66121.0,29.4827,29.5104,29.4606,29.4606,66121.0
2015-07-24 10:40:00,53.16,53.16,52.94,52.96,128157.0,29.4661,29.4661,29.3442,29.3552,128157.0
2015-07-24 10:50:00,52.95,52.97,52.84,52.94,97127.0,29.3497,29.3608,29.2887,29.3442,97127.0
2015-07-24 11:00:00,52.93,53.01,52.9,52.96,136935.0,29.3386,29.383,29.322,29.3552,136935.0
2015-07-24 11:10:00,52.96,53.02,52.95,53.01,82038.0,29.3552,29.3885,29.3497,29.383,82038.0
2015-07-24 11:20:00,53.01,53.16,52.99,53.15,104196.0,29.383,29.4661,29.3719,29.4606,104196.0
2015-07-24 11:30:00,53.15,53.26,53.14,53.16,109082.0,29.4606,29.5215,29.455,29.4661,109082.0
2015-07-24 11:40:00,53.16,53.5,53.15,53.4,124064.0,29.4661,29.6546,29.4606,29.5991,124064.0
2015-07-24 11:50:00,53.39,53.41,53.26,53.39,65161.0,29.5936,29.6047,29.5215,29.5936,65161.0
2015-07-24 12:00:00,53.39,53.39,53.23,53.23,65847.0,29.5936,29.5936,29.5049,29.5049,65847.0
2015-07-24 12:10:00,53.23,53.24,53.02,53.03,98654.0,29.5049,29.5104,29.3885,29.394,98654.0
2015-07-24 12:20:00,53.02,53.08,52.98,53.05,132253.0,29.3885,29.4218,29.3663,29.4051,132253.0
2015-07-24 12:30:00,53.05,53.07,53.01,53.06,67404.0,29.4051,29.4162,29.383,29.4107,67404.0
2015-07-24 12:40:00,53.05,53.06,52.88,52.88,74051.0,29.4051,29.4107,29.3109,29.3109,74051.0
2015-07-24 12:50:00,52.88,52.88,52.78,52.79,50392.0,29.3109,29.3109,29.2555,29.261,50392.0
2015-07-24 13:00:00,52.78,52.9,52.78,52.86,75509.0,29.2555,29.322,29.2555,29.2998,75509.0
2015-07-24 13:10:00,52.86,52.89,52.8,52.8,70856.0,29.2998,29.3164,29.2666,29.2666,70856.0
2015-07-24 13:20:00,52.79,52.82,52.75,52.81,152525.0,29.261,29.2776,29.2388,29.2721,152525.0
2015-07-24 13:30:00,52.82,52.89,52.77,52.77,101382.0,29.2776,29.3164,29.2499,29.2499,101382.0
2015-07-24 13:40:00,52.76,52.84,52.67,52.8,169836.0,29.2444,29.2887,29.1945,29.2666,169836.0
2015-07-24 13:50:00,52.79,52.84,52.65,52.8,91394.0,29.261,29.2887,29.1834,29.2666,91394.0
2015-07-24 14:00:00,52.79,52.88,52.76,52.76,87106.0,29.261,29.3109,29.2444,29.2444,87106.0
2015-07-24 14:10:00,52.76,52.8,52.72,52.79,116707.0,29.2444,29.2666,29.2222,29.261,116707.0
2015-07-24 14:20:00,52.79,52.83,52.73,52.75,90951.0,29.261,29.2832,29.2278,29.2388,90951.0
2015-07-24 14:30:00,52.75,52.82,52.65,52.66,151612.0,29.2388,29.2776,29.1834,29.189,151612.0
2015-07-24 14:40:00,52.67,52.67,52.54,52.54,79810.0,29.1945,29.1945,29.1224,29.1224,79810.0
2015-07-24 14:50:00,52.54,52.63,52.46,52.62,79981.0,29.1224,29.1723,29.0781,29.1668,79981.0
2015-07-24 15:00:00,52.62,52.72,52.58,52.7,136891.0,29.1668,29.2222,29.1446,29.2111,136891.0
2015-07-24 15:10:00,52.7,52.75,52.67,52.73,115286.0,29.2111,29.2388,29.1945,29.2278,115286.0
2015-07-24 15:20:00,52.72,52.72,52.56,52.56,93724.0,29.2222,29.2222,29.1335,29.1335,93724.0
2015-07-24 15:30:00,52.55,52.59,52.43,52.45,159550.0,29.128,29.1502,29.0615,29.0725,159550.0
2015-07-24 15:40:00,52.46,52.62,52.46,52.5,233696.0,29.0781,29.1668,29.0781,29.1003,233696.0
2015-07-24 15:50:00,52.51,52.64,52.5,52.62,357457.0,29.1058,29.1779,29.1003,29.1668,357457.0
2015-07-27 09:30:00,52.3,52.47,51.76,51.92,181368.0,28.9894,29.0836,28.6901,28.7788,181368.0
2015-07-27 09:40:00,51.92,51.98,51.39,51.57,284728.0,28.7788,28.812,28.485,28.5848,284728.0
2015-07-27 09:50:00,51.55,51.9,51.54,51.84,302078.0,28.5737,28.7677,28.5681,28.7344,302078.0
2015-07-27 10:00:00,51.84,51.85,51.54,51.57,237181.0,28.7344,28.74,28.5681,28.5848,237181.0
2015-07-27 10:10:00,51.59,52.16,51.57,52.15,133820.0,28.5959,28.9118,28.5848,28.9063,133820.0
2015-07-27 10:20:00,52.16,52.16,51.96,52.1,107837.0,28.9118,28.9118,28.8009,28.8785,107837.0
2015-07-27 10:30:00,52.11,52.4,52.07,52.37,145167.0,28.8841,29.0448,28.8619,29.0282,145167.0
2015-07-27 10:40:00,52.38,52.45,52.09,52.11,85858.0,29.0337,29.0725,28.873,28.8841,85858.0
2015-07-27 10:50:00,52.12,52.16,51.99,52.05,88813.0,28.8896,28.9118,28.8176,28.8508,88813.0
2015-07-27 11:00:00,52.05,52.17,52.0,52.11,146399.0,28.8508,28.9173,28.8231,28.8841,146399.0
2015-07-27 11:10:00,52.11,52.12,52.0,52.04,124277.0,28.8841,28.8896,28.8231,28.8453,124277.0
2015-07-27 11:20:00,52.04,52.2,52.0,52.05,157133.0,28.8453,28.934,28.8231,28.8508,157133.0
2015-07-27 11:30:00,52.05,52.27,52.01,52.19,502804.0,28.8508,28.9728,28.8287,28.9284,502804.0
2015-07-27 11:40:00,52.19,52.46,52.14,52.3,270561.0,28.9284,29.0781,28.9007,28.9894,270561.0
2015-07-27 11:50:00,52.31,52.42,52.27,52.38,83052.0,28.9949,29.0559,28.9728,29.0337,83052.0
2015-07-27 12:00:00,52.37,52.46,52.26,52.29,94320.0,29.0282,29.0781,28.9672,28.9839,94320.0
2015-07-27 12:10:00,52.29,52.33,52.07,52.25,306877.0,28.9839,29.006,28.8619,28.9617,306877.0
2015-07-27 12:20:00,52.26,52.3,52.18,52.29,86423.0,28.9672,28.9894,28.9229,28.9839,86423.0
2015-07-27 12:30:00,52.29,52.35,52.21,52.29,105778.0,28.9839,29.0171,28.9395,28.9839,105778.0
2015-07-27 12:40:00,52.29,52.32,52.09,52.09,118343.0,28.9839,29.0005,28.873,28.873,118343.0
2015-07-27 12:50:00,52.09,52.15,51.99,52.0,220394.0,28.873,28.9063,28.8176,28.8231,220394.0
2015-07-27 13:00:00,52.01,52.17,51.9,52.15,308156.0,28.8287,28.9173,28.7677,28.9063,308156.0
2015-07-27 13:10:00,52.15,52.21,52.09,52.16,243161.0,28.9063,28.9395,28.873,28.9118,243161.0
2015-07-27 13:20:00,52.16,52.17,51.96,52.09,277468.0,28.9118,28.9173,28.8009,28.873,277468.0
2015-07-27 13:30:00,52.11,52.25,52.0,52.05,154433.0,28.8841,28.9617,28.8231,28.8508,154433.0
2015-07-27 13:40:00,52.05,52.08,52.0,52.04,58605.0,28.8508,28.8675,28.8231,28.8453,58605.0
2015-07-27 13:50:00,52.05,52.14,51.93,51.98,77145.0,28.8508,28.9007,28.7843,28.812,77145.0
2015-07-27 14:00:00,51.97,52.04,51.88,51.94,136988.0,28.8065,28.8453,28.7566,28.7899,136988.0
2015-07-27 14:10:00,51.94,52.02,51.93,51.98,64601.0,28.7899,28.8342,28.7843,28.812,64601.0
2015-07-27 14:20:00,51.98,52.0,51.89,51.91,88038.0,28.812,28.8231,28.7621,28.7732,88038.0
2015-07-27 14:30:00,51.92,51.95,51.8,51.94,129965.0,28.7788,28.7954,28.7123,28.7899,129965.0
2015-07-27 14:40:00,51.95,52.0,51.89,51.97,60786.0,28.7954,28.8231,28.7621,28.8065,60786.0
2015-07-27 14:50:00,51.97,52.0,51.91,51.95,68920.0,28.8065,28.8231,28.7732,28.7954,68920.0
2015-07-27 15:00:00,51.94,51.98,51.9,51.95,148211.0,28.7899,28.812,28.7677,28.7954,148211.0
2015-07-27 15:10:00,51.95,51.97,51.87,51.87,150610.0,28.7954,28.8065,28.7511,28.7511,150610.0
2015-07-27 15:20:00,51.88,51.99,51.8,51.88,273363.0,28.7566,28.8176,28.7123,28.7566,273363.0
2015-07-27 15:30:00,51.87,51.95,51.71,51.91,426830.0,28.7511,28.7954,28.6624,28.7732,426830.0
2015-07-27 15:40:00,51.9,51.97,51.8,51.91,330382.0,28.7677,28.8065,28.7123,28.7732,330382.0
2015-07-27 15:50:00,51.92,51.95,51.86,51.9,746248.0,28.7788,28.7954,28.7455,28.7677,746248.0
2015-07-28 09:30:00,52.03,52.22,51.55,51.58,185621.0,28.8397,28.9451,28.5737,28.5903,185621.0
2015-07-28 09:40:00,51.57,51.72,51.45,51.66,187745.0,28.5848,28.6679,28.5183,28.6347,187745.0
2015-07-28 09:50:00,51.66,51.79,51.56,51.64,89122.0,28.6347,28.7067,28.5792,28.6236,89122.0
2015-07-28 10:00:00,51.64,51.77,51.38,51.39,157898.0,28.6236,28.6956,28.4795,28.485,157898.0
2015-07-28 10:10:00,51.4,51.52,51.34,51.41,93126.0,28.4905,28.5571,28.4573,28.4961,93126.0
2015-07-28 10:20:00,51.42,51.58,51.41,51.55,158098.0,28.5016,28.5903,28.4961,28.5737,158098.0
2015-07-28 10:30:00,51.56,51.67,51.56,51.64,103410.0,28.5792,28.6402,28.5792,28.6236,103410.0
2015-07-28 10:40:00,51.65,51.78,51.64,51.65,115865.0,28.6291,28.7012,28.6236,28.6291,115865.0
2015-07-28 10:50:00,51.64,51.81,51.63,51.8,161781.0,28.6236,28.7178,28.618,28.7123,161781.0
2015-07-28 11:00:00,51.8,52.09,51.74,51.99,222625.0,28.7123,28.873,28.679,28.8176,222625.0
2015-07-28 11:10:00,52.0,52.25,51.95,52.15,211854.0,28.8231,28.9617,28.7954,28.9063,211854.0
2015-07-28 11:20:00,52.15,52.3,51.93,52.3,232567.0,28.9063,28.9894,28.7843,28.9894,232567.0
2015-07-28 11:30:00,52.29,52.56,52.27,52.56,151283.0,28.9839,29.1335,28.9728,29.1335,151283.0
2015-07-28 11:40:00,52.55,52.64,52.52,52.54,152125.0,29.128,29.1779,29.1114,29.1224,152125.0
2015-07-28 11:50:00,52.54,52.69,52.52,52.67,60351.0,29.1224,29.2056,29.1114,29.1945,60351.0
2015-07-28 12:00:00,52.67,52.95,52.66,52.89,141318.0,29.1945,29.3497,29.189,29.3164,141318.0
2015-07-28 12:10:00,52.89,53.26,52.86,53.2,270690.0,29.3164,29.5215,29.2998,29.4883,270690.0
2015-07-28 12:20:00,53.2,53.38,53.14,53.34,141522.0,29.4883,29.588,29.455,29.5659,141522.0
2015-07-28 12:30:00,53.35,53.38,53.27,53.33,96332.0,29.5714,29.588,29.5271,29.5603,96332.0
2015-07-28 12:40:00,53.33,53.4,53.28,53.32,128888.0,29.5603,29.5991,29.5326,29.5548,128888.0
2015-07-28 12:50:00,53.32,53.36,53.21,53.25,105300.0,29.5548,29.577,29.4938,29.516,105300.0
2015-07-28 13:00:00,53.25,53.71,53.25,53.53,285704.0,29.516,29.771,29.516,29.6712,285704.0
2015-07-28 13:10:00,53.53,53.64,53.48,53.6,97639.0,29.6712,29.7322,29.6435,29.71,97639.0
2015-07-28 13:20:00,53.61,53.64,53.47,53.51,83245.0,29.7155,29.7322,29.6379,29.6601,83245.0
2015-07-28 13:30:00,53.51,53.51,53.37,53.42,40721.0,29.6601,29.6601,29.5825,29.6102,40721.0
2015-07-28 13:40:00,53.43,53.46,53.4,53.43,38114.0,29.6158,29.6324,29.5991,29.6158,38114.0
2015-07-28 13:50:00,53.42,53.51,53.35,53.37,101471.0,29.6102,29.6601,29.5714,29.5825,101471.0
2015-07-28 14:00:00,53.37,53.44,53.34,53.37,77024.0,29.5825,29.6213,29.5659,29.5825,77024.0
2015-07-28 14:10:00,53.37,53.44,53.36,53.41,99313.0,29.5825,29.6213,29.577,29.6047,99313.0
2015-07-28 14:20:00,53.41,53.44,53.35,53.4,107541.0,29.6047,29.6213,29.5714,29.5991,107541.0
2015-07-28 14:30:00,53.39,53.43,53.13,53.2,138852.0,29.5936,29.6158,29.4495,29.4883,138852.0
2015-07-28 14:40:00,53.19,53.2,53.1,53.13,235286.0,29.4827,29.4883,29.4328,29.4495,235286.0
2015-07-28 14:50:00,53.12,53.22,53.11,53.2,66068.0,29.4439,29.4994,29.4384,29.4883,66068.0
2015-07-28 15:00:00,53.21,53.21,53.1,53.12,66318.0,29.4938,29.4938,29.4328,29.4439,66318.0
2015-07-28 15:10:00,53.12,53.12,53.04,53.04,139866.0,29.4439,29.4439,29.3996,29.3996,139866.0
2015-07-28 15:20:00,53.04,53.06,52.98,53.0,125434.0,29.3996,29.4107,29.3663,29.3774,125434.0
2015-07-28 15:30:00,53.01,53.21,53.0,53.08,253826.0,29.383,29.4938,29.3774,29.4218,253826.0
2015-07-28 15:40:00,53.07,53.1,53.01,53.06,158585.0,29.4162,29.4328,29.383,29.4107,158585.0
2015-07-28 15:50:00,53.06,53.19,53.06,53.11,226508.0,29.4107,29.4827,29.4107,29.4384,226508.0
2015-07-29 09:30:00,52.84,53.26,52.79,53.26,103764.0,29.2887,29.5215,29.261,29.5215,103764.0
2015-07-29 09:40:00,53.28,53.28,53.08,53.16,83327.0,29.5326,29.5326,29.4218,29.4661,83327.0
2015-07-29 09:50:00,53.17,53.17,52.87,52.96,86847.0,29.4716,29.4716,29.3054,29.3552,86847.0
2015-07-29 10:00:00,52.96,53.13,52.66,52.78,170643.0,29.3552,29.4495,29.189,29.2555,170643.0
2015-07-29 10:10:00,52.79,52.85,52.72,52.82,114419.0,29.261,29.2943,29.2222,29.2776,114419.0
2015-07-29 10:20:00,52.82,53.05,52.81,52.95,67819.0,29.2776,29.4051,29.2721,29.3497,67819.0
2015-07-29 10:30:00,52.95,53.37,52.95,53.29,95203.0,29.3497,29.5825,29.3497,29.5382,95203.0
2015-07-29 10:40:00,53.29,53.49,53.23,53.48,113710.0,29.5382,29.649,29.5049,29.6435,113710.0
2015-07-29 10:50:00,53.47,53.55,53.38,53.5,166149.0,29.6379,29.6823,29.588,29.6546,166149.0
2015-07-29 11:00:00,53.51,53.72,53.39,53.63,211357.0,29.6601,29.7765,29.5936,29.7266,211357.0
2015-07-29 11:10:00,53.62,53.63,53.45,53.55,73781.0,29.7211,29.7266,29.6268,29.6823,73781.0
2015-07-29 11:20:00,53.55,53.83,53.55,53.72,110757.0,29.6823,29.8375,29.6823,29.7765,110757.0
2015-07-29 11:30:00,53.73,53.77,53.59,53.67,131516.0,29.782,29.8042,29.7044,29.7488,131516.0
2015-07-29 11:40:00,53.68,53.68,53.5,53.6,99912.0,29.7543,29.7543,29.6546,29.71,99912.0
2015-07-29 11:50:00,53.6,53.7,53.55,53.67,60488.0,29.71,29.7654,29.6823,29.7488,60488.0
2015-07-29 12:00:00,53.67,53.74,53.54,53.55,55977.0,29.7488,29.7876,29.6767,29.6823,55977.0
2015-07-29 12:10:00,53.55,53.58,53.49,53.49,35946.0,29.6823,29.6989,29.649,29.649,35946.0
2015-07-29 12:20:00,53.49,53.52,53.36,53.44,53732.0,29.649,29.6656,29.577,29.6213,53732.0
2015-07-29 12:30:00,53.45,53.61,53.37,53.41,56880.0,29.6268,29.7155,29.5825,29.6047,56880.0
2015-07-29 12:40:00,53.41,53.45,53.34,53.41,51870.0,29.6047,29.6268,29.5659,29.6047,51870.0
2015-07-29 12:50:00,53.41,53.85,53.38,53.49,117398.0,29.6047,29.8486,29.588,29.649,117398.0
2015-07-29 13:00:00,53.48,53.77,53.42,53.68,39776.0,29.6435,29.8042,29.6102,29.7543,39776.0
2015-07-29 13:10:00,53.68,53.75,53.44,53.51,390962.0,29.7543,29.7931,29.6213,29.6601,390962.0
2015-07-29 13:20:00,53.52,53.57,53.39,53.41,34843.0,29.6656,29.6934,29.5936,29.6047,34843.0
2015-07-29 13:30:00,53.41,53.72,53.41,53.71,62129.0,29.6047,29.7765,29.6047,29.771,62129.0
2015-07-29 13:40:00,53.7,53.78,53.64,53.7,91745.0,29.7654,29.8098,29.7322,29.7654,91745.0
2015-07-29 13:50:00,53.69,53.75,53.66,53.7,66938.0,29.7599,29.7931,29.7432,29.7654,66938.0
2015-07-29 14:00:00,53.69,53.81,53.5,53.67,116359.0,29.7599,29.8264,29.6546,29.7488,116359.0
2015-07-29 14:10:00,53.68,53.81,53.67,53.75,66965.0,29.7543,29.8264,29.7488,29.7931,66965.0
2015-07-29 14:20:00,53.75,53.96,53.74,53.86,103068.0,29.7931,29.9095,29.7876,29.8541,103068.0
2015-07-29 14:30:00,53.87,53.99,53.85,53.95,78005.0,29.8596,29.9262,29.8486,29.904,78005.0
2015-07-29 14:40:00,53.94,53.99,53.78,53.8,163207.0,29.8984,29.9262,29.8098,29.8208,163207.0
2015-07-29 14:50:00,53.8,53.92,53.8,53.83,132099.0,29.8208,29.8874,29.8208,29.8375,132099.0
2015-07-29 15:00:00,53.83,53.89,53.73,53.8,98321.0,29.8375,29.8707,29.782,29.8208,98321.0
2015-07-29 15:10:00,53.79,53.85,53.78,53.82,187863.0,29.8153,29.8486,29.8098,29.8319,187863.0
2015-07-29 15:20:00,53.81,53.85,53.78,53.84,163707.0,29.8264,29.8486,29.8098,29.843,163707.0
2015-07-29 15:30:00,53.84,54.0,53.83,53.95,164028.0,29.843,29.9317,29.8375,29.904,164028.0
2015-07-29 15:40:00,53.95,54.03,53.94,54.03,176753.0,29.904,29.9483,29.8984,29.9483,176753.0
2015-07-29 15:50:00,54.03,54.14,53.92,53.99,381762.0,29.9483,30.0093,29.8874,29.9262,381762.0
2015-07-30 09:30:00,53.92,53.92,53.26,53.4,171115.0,29.8874,29.8874,29.5215,29.5991,171115.0
2015-07-30 09:40:00,53.39,53.47,53.05,53.15,124045.0,29.5936,29.6379,29.4051,29.4606,124045.0
2015-07-30 09:50:00,53.16,53.74,53.12,53.49,84240.0,29.4661,29.7876,29.4439,29.649,84240.0
2015-07-30 10:00:00,53.48,53.58,53.36,53.53,49505.0,29.6435,29.6989,29.577,29.6712,49505.0
2015-07-30 10:10:00,53.55,53.55,53.35,53.35,98698.0,29.6823,29.6823,29.5714,29.5714,98698.0
2015-07-30 10:20:00,53.36,53.47,53.34,53.42,61427.0,29.577,29.6379,29.5659,29.6102,61427.0
2015-07-30 10:30:00,53.43,53.5,53.24,53.3,81473.0,29.6158,29.6546,29.5104,29.5437,81473.0
2015-07-30 10:40:00,53.29,53.39,53.27,53.33,54746.0,29.5382,29.5936,29.5271,29.5603,54746.0
2015-07-30 10:50:00,53.32,53.37,53.19,53.23,53730.0,29.5548,29.5825,29.4827,29.5049,53730.0
2015-07-30 11:00:00,53.23,53.29,53.15,53.18,57406.0,29.5049,29.5382,29.4606,29.4772,57406.0
2015-07-30 11:10:00,53.19,53.36,53.18,53.18,64977.0,29.4827,29.577,29.4772,29.4772,64977.0
2015-07-30 11:20:00,53.19,53.3,53.09,53.1,63767.0,29.4827,29.5437,29.4273,29.4328,63767.0
2015-07-30 11:30:00,53.1,53.13,52.95,52.98,58763.0,29.4328,29.4495,29.3497,29.3663,58763.0
2015-07-30 11:40:00,52.98,53.16,52.89,53.05,61095.0,29.3663,29.4661,29.3164,29.4051,61095.0
2015-07-30 11:50:00,53.06,53.44,53.02,53.44,106542.0,29.4107,29.6213,29.3885,29.6213,106542.0
2015-07-30 12:00:00,53.43,53.43,53.33,53.41,38900.0,29.6158,29.6158,29.5603,29.6047,38900.0
2015-07-30 12:10:00,53.41,53.43,53.27,53.43,45752.0,29.6047,29.6158,29.5271,29.6158,45752.0
2015-07-30 12:20:00,53.43,53.43,53.26,53.27,36628.0,29.6158,29.6158,29.5215,29.5271,36628.0
2015-07-30 12:30:00,53.27,53.31,53.25,53.3,32751.0,29.5271,29.5492,29.516,29.5437,32751.0
2015-07-30 12:40:00,53.3,53.5,53.3,53.48,46169.0,29.5437,29.6546,29.5437,29.6435,46169.0
2015-07-30 12:50:00,53.47,53.5,53.43,53.47,48281.0,29.6379,29.6546,29.6158,29.6379,48281.0
2015-07-30 13:00:00,53.47,53.5,53.45,53.5,80719.0,29.6379,29.6546,29.6268,29.6546,80719.0
2015-07-30 13:10:00,53.5,53.5,53.43,53.5,44169.0,29.6546,29.6546,29.6158,29.6546,44169.0
2015-07-30 13:20:00,53.5,53.5,53.46,53.49,58143.0,29.6546,29.6546,29.6324,29.649,58143.0
2015-07-30 13:30:00,53.49,53.5,53.48,53.5,106042.0,29.649,29.6546,29.6435,29.6546,106042.0
2015-07-30 13:40:00,53.5,53.82,53.47,53.64,196879.0,29.6546,29.8319,29.6379,29.7322,196879.0
2015-07-30 13:50:00,53.63,53.63,53.46,53.47,164356.0,29.7266,29.7266,29.6324,29.6379,164356.0
2015-07-30 14:00:00,53.47,53.5,53.27,53.27,42308.0,29.6379,29.6546,29.5271,29.5271,42308.0
2015-07-30 14:10:00,53.27,53.32,53.2,53.25,55523.0,29.5271,29.5548,29.4883,29.516,55523.0
2015-07-30 14:20:00,53.25,53.33,53.23,53.29,48801.0,29.516,29.5603,29.5049,29.5382,48801.0
2015-07-30 14:30:00,53.3,53.36,53.16,53.28,50356.0,29.5437,29.577,29.4661,29.5326,50356.0
2015-07-30 14:40:00,53.27,53.43,53.22,53.42,58406.0,29.5271,29.6158,29.4994,29.6102,58406.0
2015-07-30 14:50:00,53.41,53.42,53.31,53.34,36808.0,29.6047,29.6102,29.5492,29.5659,36808.0
2015-07-30 15:00:00,53.35,53.37,53.29,53.3,58253.0,29.5714,29.5825,29.5382,29.5437,58253.0
2015-07-30 15:10:00,53.3,53.33,53.21,53.23,72532.0,29.5437,29.5603,29.4938,29.5049,72532.0
2015-07-30 15:20:00,53.24,53.29,53.17,53.24,84795.0,29.5104,29.5382,29.4716,29.5104,84795.0
2015-07-30 15:30:00,53.25,53.27,53.17,53.17,139561.0,29.516,29.5271,29.4716,29.4716,139561.0
2015-07-30 15:40:00,53.17,53.24,53.08,53.11,150567.0,29.4716,29.5104,29.4218,29.4384,150567.0
2015-07-30 15:50:00,53.11,53.16,52.97,52.98,539332.0,29.4384,29.4661,29.3608,29.3663,539332.0
2015-07-31 09:30:00,52.95,53.15,52.8,52.94,121617.0,29.3497,29.4606,29.2666,29.3442,121617.0
2015-07-31 09:40:00,52.9,53.24,52.81,53.16,79515.0,29.322,29.5104,29.2721,29.4661,79515.0
2015-07-31 09:50:00,53.17,53.22,52.99,52.99,37664.0,29.4716,29.4994,29.3719,29.3719,37664.0
2015-07-31 10:00:00,53.01,53.06,52.9,52.94,59577.0,29.383,29.4107,29.322,29.3442,59577.0
2015-07-31 10:10:00,52.94,52.99,52.91,52.95,58990.0,29.3442,29.3719,29.3275,29.3497,58990.0
2015-07-31 10:20:00,52.93,52.94,52.89,52.9,65836.0,29.3386,29.3442,29.3164,29.322,65836.0
2015-07-31 10:30:00,52.9,52.92,52.72,52.8,108592.0,29.322,29.3331,29.2222,29.2666,108592.0
2015-07-31 10:40:00,52.79,52.81,52.59,52.64,90068.0,29.261,29.2721,29.1502,29.1779,90068.0
2015-07-31 10:50:00,52.63,52.79,52.53,52.75,75705.0,29.1723,29.261,29.1169,29.2388,75705.0
2015-07-31 11:00:00,52.75,52.99,52.75,52.99,62897.0,29.2388,29.3719,29.2388,29.3719,62897.0
2015-07-31 11:10:00,52.98,53.23,52.97,53.17,89324.0,29.3663,29.5049,29.3608,29.4716,89324.0
2015-07-31 11:20:00,53.18,53.35,53.14,53.3,81726.0,29.4772,29.5714,29.455,29.5437,81726.0
2015-07-31 11:30:00,53.29,53.48,53.26,53.43,95543.0,29.5382,29.6435,29.5215,29.6158,95543.0
2015-07-31 11:40:00,53.44,53.53,53.39,53.53,110997.0,29.6213,29.6712,29.5936,29.6712,110997.0
2015-07-31 11:50:00,53.53,53.61,53.52,53.57,100560.0,29.6712,29.7155,29.6656,29.6934,100560.0
2015-07-31 12:00:00,53.56,53.59,53.46,53.5,126108.0,29.6878,29.7044,29.6324,29.6546,126108.0
2015-07-31 12:10:00,53.49,53.51,53.24,53.34,81547.0,29.649,29.6601,29.5104,29.5659,81547.0
2015-07-31 12:20:00,53.34,53.35,53.14,53.18,102887.0,29.5659,29.5714,29.455,29.4772,102887.0
2015-07-31 12:30:00,53.19,53.33,53.16,53.18,65713.0,29.4827,29.5603,29.4661,29.4772,65713.0
2015-07-31 12:40:00,53.18,53.19,53.01,53.03,221727.0,29.4772,29.4827,29.383,29.394,221727.0
2015-07-31 12:50:00,53.02,53.19,52.99,53.18,92563.0,29.3885,29.4827,29.3719,29.4772,92563.0
2015-07-31 13:00:00,53.19,53.19,53.06,53.08,86550.0,29.4827,29.4827,29.4107,29.4218,86550.0
2015-07-31 13:10:00,53.08,53.15,53.08,53.11,57183.0,29.4218,29.4606,29.4218,29.4384,57183.0
2015-07-31 13:20:00,53.1,53.23,53.08,53.18,166793.0,29.4328,29.5049,29.4218,29.4772,166793.0
2015-07-31 13:30:00,53.18,53.21,53.01,53.02,133852.0,29.4772,29.4938,29.383,29.3885,133852.0
2015-07-31 13:40:00,53.03,53.04,52.99,52.99,103504.0,29.394,29.3996,29.3719,29.3719,103504.0
2015-07-31 13:50:00,53.0,53.01,52.88,52.95,87178.0,29.3774,29.383,29.3109,29.3497,87178.0
2015-07-31 14:00:00,52.95,52.98,52.88,52.9,84505.0,29.3497,29.3663,29.3109,29.322,84505.0
2015-07-31 14:10:00,52.89,52.91,52.78,52.8,179184.0,29.3164,29.3275,29.2555,29.2666,179184.0
2015-07-31 14:20:00,52.8,52.84,52.63,52.68,240401.0,29.2666,29.2887,29.1723,29.2,240401.0
2015-07-31 14:30:00,52.67,52.75,52.54,52.61,368563.0,29.1945,29.2388,29.1224,29.1612,368563.0
2015-07-31 14:40:00,52.59,52.76,52.57,52.71,437190.0,29.1502,29.2444,29.1391,29.2167,437190.0
2015-07-31 14:50:00,52.71,52.76,52.62,52.63,192560.0,29.2167,29.2444,29.1668,29.1723,192560.0
2015-07-31 15:00:00,52.63,52.63,52.41,52.48,254539.0,29.1723,29.1723,29.0504,29.0892,254539.0
2015-07-31 15:10:00,52.48,52.48,52.36,52.39,177522.0,29.0892,29.0892,29.0227,29.0393,177522.0
2015-07-31 15:20:00,52.39,52.44,52.34,52.44,208276.0,29.0393,29.067,29.0116,29.067,208276.0
2015-07-31 15:30:00,52.44,52.67,52.43,52.63,343155.0,29.067,29.1945,29.0615,29.1723,343155.0
2015-07-31 15:40:00,52.63,52.67,52.49,52.57,295153.0,29.1723,29.1945,29.0947,29.1391,295153.0
2015-07-31 15:50:00,52.57,52.57,52.4,52.53,527464.0,29.1391,29.1391,29.0448,29.1169,527464.0
2015-08-03 09:30:00,52.52,52.74,52.28,52.53,162422.0,29.1114,29.2333,28.9783,29.1169,162422.0
2015-08-03 09:40:00,52.5,52.5,52.15,52.18,139904.0,29.1003,29.1003,28.9063,28.9229,139904.0
2015-08-03 09:50:00,52.18,52.44,52.12,52.39,207013.0,28.9229,29.067,28.8896,29.0393,207013.0
2015-08-03 10:00:00,52.4,52.41,52.26,52.27,115487.0,29.0448,29.0504,28.9672,28.9728,115487.0
2015-08-03 10:10:00,52.27,52.4,52.27,52.35,67123.0,28.9728,29.0448,28.9728,29.0171,67123.0
2015-08-03 10:20:00,52.35,52.38,52.28,52.29,74815.0,29.0171,29.0337,28.9783,28.9839,74815.0
2015-08-03 10:30:00,52.29,52.41,52.22,52.36,101708.0,28.9839,29.0504,28.9451,29.0227,101708.0
2015-08-03 10:40:00,52.37,52.41,52.22,52.37,112211.0,29.0282,29.0504,28.9451,29.0282,112211.0
2015-08-03 10:50:00,52.37,52.41,52.34,52.35,161547.0,29.0282,29.0504,29.0116,29.0171,161547.0
2015-08-03 11:00:00,52.35,52.36,52.25,52.32,64862.0,29.0171,29.0227,28.9617,29.0005,64862.0
2015-08-03 11:10:00,52.32,52.35,52.25,52.29,47233.0,29.0005,29.0171,28.9617,28.9839,47233.0
2015-08-03 11:20:00,52.31,52.34,52.25,52.3,60980.0,28.9949,29.0116,28.9617,28.9894,60980.0
2015-08-03 11:30:00,52.31,52.36,52.26,52.26,62855.0,28.9949,29.0227,28.9672,28.9672,62855.0
2015-08-03 11:40:00,52.27,52.34,52.2,52.24,39608.0,28.9728,29.0116,28.934,28.9561,39608.0
2015-08-03 11:50:00,52.23,52.3,52.17,52.29,72530.0,28.9506,28.9894,28.9173,28.9839,72530.0
2015-08-03 12:00:00,52.28,52.36,52.23,52.24,66962.0,28.9783,29.0227,28.9506,28.9561,66962.0
2015-08-03 12:10:00,52.23,52.27,52.15,52.16,90444.0,28.9506,28.9728,28.9063,28.9118,90444.0
2015-08-03 12:20:00,52.15,52.26,52.1,52.18,48055.0,28.9063,28.9672,28.8785,28.9229,48055.0
2015-08-03 12:30:00,52.16,52.16,52.0,52.03,94473.0,28.9118,28.9118,28.8231,28.8397,94473.0
2015-08-03 12:40:00,52.02,52.02,51.91,51.94,89860.0,28.8342,28.8342,28.7732,28.7899,89860.0
2015-08-03 12:50:00,51.95,52.12,51.88,52.1,231413.0,28.7954,28.8896,28.7566,28.8785,231413.0
2015-08-03 13:00:00,52.09,52.1,51.83,51.87,88487.0,28.873,28.8785,28.7289,28.7511,88487.0
2015-08-03 13:10:00,51.87,51.91,51.77,51.85,86914.0,28.7511,28.7732,28.6956,28.74,86914.0
2015-08-03 13:20:00,51.85,52.01,51.85,51.95,93007.0,28.74,28.8287,28.74,28.7954,93007.0
2015-08-03 13:30:00,51.94,52.0,51.9,51.95,80334.0,28.7899,28.8231,28.7677,28.7954,80334.0
2015-08-03 13:40:00,51.94,51.95,51.83,51.94,86800.0,28.7899,28.7954,28.7289,28.7899,86800.0
2015-08-03 13:50:00,51.94,51.97,51.82,51.82,137718.0,28.7899,28.8065,28.7233,28.7233,137718.0
2015-08-03 14:00:00,51.82,51.85,51.74,51.75,138852.0,28.7233,28.74,28.679,28.6845,138852.0
2015-08-03 14:10:00,51.75,51.77,51.71,51.74,148450.0,28.6845,28.6956,28.6624,28.679,148450.0
2015-08-03 14:20:00,51.75,51.75,51.52,51.63,230963.0,28.6845,28.6845,28.5571,28.618,230963.0
2015-08-03 14:30:00,51.63,51.75,51.62,51.68,88408.0,28.618,28.6845,28.6125,28.6457,88408.0
2015-08-03 14:40:00,51.67,51.7,51.56,51.6,118874.0,28.6402,28.6568,28.5792,28.6014,118874.0
2015-08-03 14:50:00,51.59,51.6,51.45,51.48,124621.0,28.5959,28.6014,28.5183,28.5349,124621.0
2015-08-03 15:00:00,51.48,51.48,51.36,51.37,149917.0,28.5349,28.5349,28.4684,28.4739,149917.0
2015-08-03 15:10:00,51.37,51.74,51.32,51.59,205147.0,28.4739,28.679,28.4462,28.5959,205147.0
2015-08-03 15:20:00,51.59,51.72,51.59,51.69,158277.0,28.5959,28.6679,28.5959,28.6513,158277.0
2015-08-03 15:30:00,51.71,51.82,51.61,51.79,208066.0,28.6624,28.7233,28.6069,28.7067,208066.0
2015-08-03 15:40:00,51.79,51.87,51.63,51.63,276137.0,28.7067,28.7511,28.618,28.618,276137.0
2015-08-03 15:50:00,51.63,51.69,51.55,51.66,768563.0,28.618,28.6513,28.5737,28.6347,768563.0
2015-08-04 09:30:00,51.97,52.25,51.93,51.94,98114.0,28.8065,28.9617,28.7843,28.7899,98114.0
2015-08-04 09:40:00,51.96,52.19,51.88,52.17,58574.0,28.8009,28.9284,28.7566,28.9173,58574.0
2015-08-04 09:50:00,52.17,52.18,51.78,51.78,96293.0,28.9173,28.9229,28.7012,28.7012,96293.0
2015-08-04 10:00:00,51.79,51.84,51.65,51.73,88372.0,28.7067,28.7344,28.6291,28.6735,88372.0
2015-08-04 10:10:00,51.73,51.74,51.44,51.44,125502.0,28.6735,28.679,28.5127,28.5127,125502.0
2015-08-04 10:20:00,51.44,51.5,51.26,51.29,140480.0,28.5127,28.546,28.4129,28.4296,140480.0
2015-08-04 10:30:00,51.3,51.43,51.19,51.25,91405.0,28.4351,28.5072,28.3741,28.4074,91405.0
2015-08-04 10:40:00,51.24,51.42,51.23,51.28,163373.0,28.4019,28.5016,28.3963,28.424,163373.0
2015-08-04 10:50:00,51.27,51.31,51.16,51.26,159834.0,28.4185,28.4407,28.3575,28.4129,159834.0
2015-08-04 11:00:00,51.26,51.36,51.2,51.28,86071.0,28.4129,28.4684,28.3797,28.424,86071.0
2015-08-04 11:10:00,51.27,51.3,50.95,50.96,158265.0,28.4185,28.4351,28.2411,28.2467,158265.0
2015-08-04 11:20:00,50.96,51.07,50.85,50.89,121816.0,28.2467,28.3076,28.1857,28.2079,121816.0
2015-08-04 11:30:00,50.9,50.94,50.76,50.81,94711.0,28.2134,28.2356,28.1358,28.1635,94711.0
2015-08-04 11:40:00,50.82,51.01,50.69,51.01,131496.0,28.1691,28.2744,28.097,28.2744,131496.0
2015-08-04 11:50:00,51.01,51.02,50.91,50.99,214261.0,28.2744,28.2799,28.2189,28.2633,214261.0
2015-08-04 12:00:00,50.98,51.1,50.96,51.07,151063.0,28.2577,28.3243,28.2467,28.3076,151063.0
2015-08-04 12:10:00,51.06,51.16,51.06,51.12,70588.0,28.3021,28.3575,28.3021,28.3353,70588.0
2015-08-04 12:20:00,51.13,51.13,50.98,51.05,86383.0,28.3409,28.3409,28.2577,28.2965,86383.0
2015-08-04 12:30:00,51.06,51.07,51.01,51.05,37464.0,28.3021,28.3076,28.2744,28.2965,37464.0
2015-08-04 12:40:00,51.05,51.05,50.96,51.03,98442.0,28.2965,28.2965,28.2467,28.2855,98442.0
2015-08-04 12:50:00,51.02,51.17,51.01,51.11,31210.0,28.2799,28.3631,28.2744,28.3298,31210.0
2015-08-04 13:00:00,51.1,51.11,51.06,51.09,38995.0,28.3243,28.3298,28.3021,28.3187,38995.0
2015-08-04 13:10:00,51.09,51.2,51.06,51.15,71185.0,28.3187,28.3797,28.3021,28.352,71185.0
2015-08-04 13:20:00,51.14,51.25,51.14,51.22,71332.0,28.3464,28.4074,28.3464,28.3908,71332.0
2015-08-04 13:30:00,51.21,51.32,51.2,51.29,96925.0,28.3852,28.4462,28.3797,28.4296,96925.0
2015-08-04 13:40:00,51.31,51.31,51.22,51.26,59329.0,28.4407,28.4407,28.3908,28.4129,59329.0
2015-08-04 13:50:00,51.27,51.41,51.16,51.39,97904.0,28.4185,28.4961,28.3575,28.485,97904.0
2015-08-04 14:00:00,51.39,51.41,51.3,51.35,52886.0,28.485,28.4961,28.4351,28.4628,52886.0
2015-08-04 14:10:00,51.35,51.43,51.27,51.43,108416.0,28.4628,28.5072,28.4185,28.5072,108416.0
2015-08-04 14:20:00,51.43,51.56,51.4,51.55,43760.0,28.5072,28.5792,28.4905,28.5737,43760.0
2015-08-04 14:30:00,51.56,51.63,51.53,51.56,67841.0,28.5792,28.618,28.5626,28.5792,67841.0
2015-08-04 14:40:00,51.56,51.58,51.52,51.58,88060.0,28.5792,28.5903,28.5571,28.5903,88060.0
2015-08-04 14:50:00,51.58,51.6,51.51,51.55,91309.0,28.5903,28.6014,28.5515,28.5737,91309.0
2015-08-04 15:00:00,51.55,51.65,51.51,51.55,139357.0,28.5737,28.6291,28.5515,28.5737,139357.0
2015-08-04 15:10:00,51.55,51.76,51.54,51.69,135865.0,28.5737,28.6901,28.5681,28.6513,135865.0
2015-08-04 15:20:00,51.68,51.69,51.53,51.57,116370.0,28.6457,28.6513,28.5626,28.5848,116370.0
2015-08-04 15:30:00,51.58,51.63,51.39,51.39,208522.0,28.5903,28.618,28.485,28.485,208522.0
2015-08-04 15:40:00,51.39,51.47,51.24,51.27,262554.0,28.485,28.5293,28.4019,28.4185,262554.0
2015-08-04 15:50:00,51.27,51.3,51.21,51.26,519925.0,28.4185,28.4351,28.3852,28.4129,519925.0
2015-08-05 09:30:00,52.28,52.43,52.04,52.38,170639.0,28.9783,29.0615,28.8453,29.0337,170639.0
2015-08-05 09:40:00,52.4,52.65,52.36,52.64,180330.0,29.0448,29.1834,29.0227,29.1779,180330.0
2015-08-05 09:50:00,52.62,52.64,52.32,52.38,146926.0,29.1668,29.1779,29.0005,29.0337,146926.0
2015-08-05 10:00:00,52.37,52.41,52.15,52.27,57156.0,29.0282,29.0504,28.9063,28.9728,57156.0
2015-08-05 10:10:00,52.28,52.29,52.2,52.26,60225.0,28.9783,28.9839,28.934,28.9672,60225.0
2015-08-05 10:20:00,52.26,52.41,52.26,52.31,47572.0,28.9672,29.0504,28.9672,28.9949,47572.0
2015-08-05 10:30:00,52.31,52.5,52.31,52.37,96932.0,28.9949,29.1003,28.9949,29.0282,96932.0
2015-08-05 10:40:00,52.35,52.39,52.14,52.18,49463.0,29.0171,29.0393,28.9007,28.9229,49463.0
2015-08-05 10:50:00,52.18,52.21,52.01,52.04,52471.0,28.9229,28.9395,28.8287,28.8453,52471.0
2015-08-05 11:00:00,52.04,52.08,51.79,51.8,95168.0,28.8453,28.8675,28.7067,28.7123,95168.0
2015-08-05 11:10:00,51.79,51.86,51.74,51.86,98409.0,28.7067,28.7455,28.679,28.7455,98409.0
2015-08-05 11:20:00,51.86,52.1,51.84,52.09,192391.0,28.7455,28.8785,28.7344,28.873,192391.0
2015-08-05 11:30:00,52.11,52.11,51.87,51.87,52783.0,28.8841,28.8841,28.7511,28.7511,52783.0
2015-08-05 11:40:00,51.87,51.88,51.57,51.67,63164.0,28.7511,28.7566,28.5848,28.6402,63164.0
2015-08-05 11:50:00,51.66,51.67,51.34,51.34,62029.0,28.6347,28.6402,28.4573,28.4573,62029.0
2015-08-05 12:00:00,51.34,51.42,51.15,51.15,183156.0,28.4573,28.5016,28.352,28.352,183156.0
2015-08-05 12:10:00,51.15,51.15,50.91,50.94,165842.0,28.352,28.352,28.2189,28.2356,165842.0
2015-08-05 12:20:00,50.93,51.05,50.91,50.98,351761.0,28.23,28.2965,28.2189,28.2577,351761.0
2015-08-05 12:30:00,50.97,50.99,50.64,50.7,196628.0,28.2522,28.2633,28.0693,28.1025,196628.0
2015-08-05 12:40:00,50.71,50.75,50.56,50.66,234141.0,28.1081,28.1303,28.0249,28.0804,234141.0
2015-08-05 12:50:00,50.66,50.73,50.5,50.58,429025.0,28.0804,28.1192,27.9917,28.036,429025.0
2015-08-05 13:00:00,50.59,50.68,50.48,50.64,65741.0,28.0416,28.0915,27.9806,28.0693,65741.0
2015-08-05 13:10:00,50.66,50.67,50.32,50.32,93840.0,28.0804,28.0859,27.8919,27.8919,93840.0
2015-08-05 13:20:00,50.32,50.33,49.94,49.95,346892.0,27.8919,27.8975,27.6813,27.6868,346892.0
2015-08-05 13:30:00,49.96,49.96,49.79,49.8,290068.0,27.6924,27.6924,27.5981,27.6037,290068.0
2015-08-05 13:40:00,49.8,49.81,49.28,49.29,422678.0,27.6037,27.6092,27.3154,27.321,422678.0
2015-08-05 13:50:00,49.31,49.36,48.86,49.2,532424.0,27.3321,27.3598,27.0826,27.2711,532424.0
2015-08-05 14:00:00,49.21,49.33,49.1,49.24,368969.0,27.2766,27.3432,27.2157,27.2933,368969.0
2015-08-05 14:10:00,49.24,51.31,48.64,49.67,860987.0,27.2933,28.4407,26.9607,27.5316,860987.0
2015-08-05 14:20:00,49.54,49.63,48.75,49.42,826210.0,27.4596,27.5095,27.0217,27.393,826210.0
2015-08-05 14:30:00,49.42,50.62,49.42,50.6,1008165.0,27.393,28.0582,27.393,28.0471,1008165.0
2015-08-05 14:40:00,50.57,50.64,49.89,49.95,630957.0,28.0305,28.0693,27.6536,27.6868,630957.0
2015-08-05 14:50:00,49.94,50.12,49.8,50.01,221678.0,27.6813,27.7811,27.6037,27.7201,221678.0
2015-08-05 15:00:00,49.99,50.14,49.79,49.87,306189.0,27.709,27.7921,27.5981,27.6425,306189.0
2015-08-05 15:10:00,49.88,50.01,49.69,49.79,323004.0,27.648,27.7201,27.5427,27.5981,323004.0
2015-08-05 15:20:00,49.79,49.83,49.33,49.35,374560.0,27.5981,27.6203,27.3432,27.3542,374560.0
2015-08-05 15:30:00,49.34,49.41,49.09,49.31,543128.0,27.3487,27.3875,27.2101,27.3321,543128.0
2015-08-05 15:40:00,49.3,49.33,49.1,49.22,620800.0,27.3265,27.3432,27.2157,27.2822,620800.0
2015-08-05 15:50:00,49.22,49.24,49.11,49.16,844934.0,27.2822,27.2933,27.2212,27.2489,844934.0
2015-08-06 09:30:00,48.72,49.81,46.85,47.01,650266.0,27.005,27.6092,25.9685,26.0572,650266.0
2015-08-06 09:40:00,47.0,48.36,47.0,48.22,844735.0,26.0517,26.8055,26.0517,26.7279,844735.0
2015-08-06 09:50:00,48.22,48.46,47.92,48.46,382112.0,26.7279,26.8609,26.5616,26.8609,382112.0
2015-08-06 10:00:00,48.43,48.46,47.8,47.85,233150.0,26.8443,26.8609,26.4951,26.5228,233150.0
2015-08-06 10:10:00,47.84,48.41,47.84,48.38,142739.0,26.5173,26.8332,26.5173,26.8166,142739.0
2015-08-06 10:20:00,48.35,48.48,48.21,48.33,203386.0,26.8,26.872,26.7224,26.7889,203386.0
2015-08-06 10:30:00,48.35,48.91,48.31,48.85,354455.0,26.8,27.1104,26.7778,27.0771,354455.0
2015-08-06 10:40:00,48.86,49.24,48.8,49.18,365160.0,27.0826,27.2933,27.0494,27.26,365160.0
2015-08-06 10:50:00,49.18,49.23,48.74,48.77,259335.0,27.26,27.2877,27.0161,27.0328,259335.0
2015-08-06 11:00:00,48.77,48.85,48.63,48.76,317947.0,27.0328,27.0771,26.9552,27.0272,317947.0
2015-08-06 11:10:00,48.76,48.76,48.61,48.63,125830.0,27.0272,27.0272,26.9441,26.9552,125830.0
2015-08-06 11:20:00,48.63,48.72,48.54,48.55,220897.0,26.9552,27.005,26.9053,26.9108,220897.0
2015-08-06 11:30:00,48.53,48.59,48.45,48.52,215946.0,26.8997,26.933,26.8554,26.8942,215946.0
2015-08-06 11:40:00,48.51,48.55,48.45,48.52,261638.0,26.8886,26.9108,26.8554,26.8942,261638.0
2015-08-06 11:50:00,48.51,48.51,48.39,48.45,296234.0,26.8886,26.8886,26.8221,26.8554,296234.0
2015-08-06 12:00:00,48.45,48.51,48.36,48.5,115467.0,26.8554,26.8886,26.8055,26.8831,115467.0
2015-08-06 12:10:00,48.5,48.55,48.45,48.47,52602.0,26.8831,26.9108,26.8554,26.8665,52602.0
2015-08-06 12:20:00,48.45,48.58,48.36,48.58,68613.0,26.8554,26.9274,26.8055,26.9274,68613.0
2015-08-06 12:30:00,48.58,48.58,48.32,48.36,73227.0,26.9274,26.9274,26.7833,26.8055,73227.0
2015-08-06 12:40:00,48.36,48.5,48.36,48.48,75141.0,26.8055,26.8831,26.8055,26.872,75141.0
2015-08-06 12:50:00,48.48,48.51,48.37,48.41,74082.0,26.872,26.8886,26.811,26.8332,74082.0
2015-08-06 13:00:00,48.42,48.51,48.36,48.5,113023.0,26.8388,26.8886,26.8055,26.8831,113023.0
2015-08-06 13:10:00,48.49,48.67,48.45,48.61,83336.0,26.8776,26.9773,26.8554,26.9441,83336.0
2015-08-06 13:20:00,48.62,49.02,48.62,48.97,110591.0,26.9496,27.1713,26.9496,27.1436,110591.0
2015-08-06 13:30:00,48.98,49.02,48.88,48.93,62440.0,27.1492,27.1713,27.0937,27.1214,62440.0
2015-08-06 13:40:00,48.92,49.14,48.91,49.13,65705.0,27.1159,27.2378,27.1104,27.2323,65705.0
2015-08-06 13:50:00,49.12,49.18,49.02,49.02,50509.0,27.2268,27.26,27.1713,27.1713,50509.0
2015-08-06 14:00:00,49.02,49.03,48.92,48.95,66028.0,27.1713,27.1769,27.1159,27.1325,66028.0
2015-08-06 14:10:00,48.95,48.95,48.77,48.82,74271.0,27.1325,27.1325,27.0328,27.0605,74271.0
2015-08-06 14:20:00,48.81,48.92,48.79,48.9,68321.0,27.0549,27.1159,27.0438,27.1048,68321.0
2015-08-06 14:30:00,48.91,48.98,48.82,48.83,115043.0,27.1104,27.1492,27.0605,27.066,115043.0
2015-08-06 14:40:00,48.83,48.84,48.69,48.72,83855.0,27.066,27.0716,26.9884,27.005,83855.0
2015-08-06 14:50:00,48.71,48.77,48.6,48.68,82672.0,26.9995,27.0328,26.9385,26.9829,82672.0
2015-08-06 15:00:00,48.68,48.69,48.55,48.62,93897.0,26.9829,26.9884,26.9108,26.9496,93897.0
2015-08-06 15:10:00,48.61,48.62,48.48,48.54,95585.0,26.9441,26.9496,26.872,26.9053,95585.0
2015-08-06 15:20:00,48.54,48.63,48.51,48.62,152161.0,26.9053,26.9552,26.8886,26.9496,152161.0
2015-08-06 15:30:00,48.61,48.66,48.57,48.64,210978.0,26.9441,26.9718,26.9219,26.9607,210978.0
2015-08-06 15:40:00,48.64,48.78,48.59,48.69,296922.0,26.9607,27.0383,26.933,26.9884,296922.0
2015-08-06 15:50:00,48.69,48.72,48.53,48.53,519633.0,26.9884,27.005,26.8997,26.8997,519633.0
2015-08-07 09:30:00,48.46,48.8,48.32,48.66,99568.0,26.8609,27.0494,26.7833,26.9718,99568.0
2015-08-07 09:40:00,48.69,48.98,48.67,48.78,100589.0,26.9884,27.1492,26.9773,27.0383,100589.0
2015-08-07 09:50:00,48.78,48.95,48.77,48.87,116374.0,27.0383,27.1325,27.0328,27.0882,116374.0
2015-08-07 10:00:00,48.86,49.12,48.75,49.07,124760.0,27.0826,27.2268,27.0217,27.199,124760.0
2015-08-07 10:10:00,49.06,49.39,49.05,49.37,168826.0,27.1935,27.3764,27.188,27.3653,168826.0
2015-08-07 10:20:00,49.37,49.64,49.36,49.51,234924.0,27.3653,27.515,27.3598,27.4429,234924.0
2015-08-07 10:30:00,49.51,49.51,49.11,49.2,75516.0,27.4429,27.4429,27.2212,27.2711,75516.0
2015-08-07 10:40:00,49.2,49.41,49.13,49.4,105576.0,27.2711,27.3875,27.2323,27.382,105576.0
2015-08-07 10:50:00,49.39,49.58,49.28,49.33,118841.0,27.3764,27.4817,27.3154,27.3432,118841.0
2015-08-07 11:00:00,49.34,49.37,49.21,49.32,95252.0,27.3487,27.3653,27.2766,27.3376,95252.0
2015-08-07 11:10:00,49.3,49.39,49.29,49.32,95019.0,27.3265,27.3764,27.321,27.3376,95019.0
2015-08-07 11:20:00,49.3,49.37,49.29,49.36,87661.0,27.3265,27.3653,27.321,27.3598,87661.0
2015-08-07 11:30:00,49.36,49.43,49.3,49.43,88727.0,27.3598,27.3986,27.3265,27.3986,88727.0
2015-08-07 11:40:00,49.44,49.67,49.4,49.41,154454.0,27.4041,27.5316,27.382,27.3875,154454.0
2015-08-07 11:50:00,49.41,49.46,49.3,49.34,69132.0,27.3875,27.4152,27.3265,27.3487,69132.0
2015-08-07 12:00:00,49.35,49.46,49.34,49.41,75058.0,27.3542,27.4152,27.3487,27.3875,75058.0
2015-08-07 12:10:00,49.4,49.4,49.29,49.3,141339.0,27.382,27.382,27.321,27.3265,141339.0
2015-08-07 12:20:00,49.3,49.35,49.29,49.31,95789.0,27.3265,27.3542,27.321,27.3321,95789.0
2015-08-07 12:30:00,49.32,49.33,49.14,49.28,73080.0,27.3376,27.3432,27.2378,27.3154,73080.0
2015-08-07 12:40:00,49.28,49.35,49.2,49.21,28833.0,27.3154,27.3542,27.2711,27.2766,28833.0
2015-08-07 12:50:00,49.21,49.41,49.21,49.36,37993.0,27.2766,27.3875,27.2766,27.3598,37993.0
2015-08-07 13:00:00,49.35,49.36,49.28,49.31,72842.0,27.3542,27.3598,27.3154,27.3321,72842.0
2015-08-07 13:10:00,49.3,49.4,49.3,49.35,51521.0,27.3265,27.382,27.3265,27.3542,51521.0
2015-08-07 13:20:00,49.34,49.34,49.11,49.18,50479.0,27.3487,27.3487,27.2212,27.26,50479.0
2015-08-07 13:30:00,49.18,49.27,49.1,49.11,66707.0,27.26,27.3099,27.2157,27.2212,66707.0
2015-08-07 13:40:00,49.11,49.13,48.98,49.05,73182.0,27.2212,27.2323,27.1492,27.188,73182.0
2015-08-07 13:50:00,49.05,49.11,49.04,49.05,64254.0,27.188,27.2212,27.1824,27.188,64254.0
2015-08-07 14:00:00,49.05,49.1,49.04,49.08,62254.0,27.188,27.2157,27.1824,27.2046,62254.0
2015-08-07 14:10:00,49.08,49.09,48.97,48.97,44250.0,27.2046,27.2101,27.1436,27.1436,44250.0
2015-08-07 14:20:00,48.96,48.99,48.87,48.89,87640.0,27.1381,27.1547,27.0882,27.0993,87640.0
2015-08-07 14:30:00,48.91,48.94,48.69,48.74,136056.0,27.1104,27.127,26.9884,27.0161,136056.0
2015-08-07 14:40:00,48.74,48.75,48.62,48.71,54091.0,27.0161,27.0217,26.9496,26.9995,54091.0
2015-08-07 14:50:00,48.72,48.76,48.67,48.7,95920.0,27.005,27.0272,26.9773,26.994,95920.0
2015-08-07 15:00:00,48.69,48.75,48.6,48.68,91535.0,26.9884,27.0217,26.9385,26.9829,91535.0
2015-08-07 15:10:00,48.68,48.7,48.53,48.62,98119.0,26.9829,26.994,26.8997,26.9496,98119.0
2015-08-07 15:20:00,48.64,48.78,48.63,48.77,153642.0,26.9607,27.0383,26.9552,27.0328,153642.0
2015-08-07 15:30:00,48.79,48.89,48.75,48.84,199823.0,27.0438,27.0993,27.0217,27.0716,199823.0
2015-08-07 15:40:00,48.83,48.86,48.68,48.74,252944.0,27.066,27.0826,26.9829,27.0161,252944.0
2015-08-07 15:50:00,48.75,48.86,48.71,48.81,589562.0,27.0217,27.0826,26.9995,27.0549,589562.0
2015-08-10 09:30:00,48.93,49.79,48.93,49.47,147859.0,27.1214,27.5981,27.1214,27.4208,147859.0
2015-08-10 09:40:00,49.47,49.66,49.36,49.63,111049.0,27.4208,27.5261,27.3598,27.5095,111049.0
2015-08-10 09:50:00,49.65,49.87,49.57,49.81,104095.0,27.5205,27.6425,27.4762,27.6092,104095.0
2015-08-10 10:00:00,49.82,49.92,49.61,49.81,86302.0,27.6148,27.6702,27.4984,27.6092,86302.0
2015-08-10 10:10:00,49.79,50.02,49.74,49.98,132482.0,27.5981,27.7256,27.5704,27.7035,132482.0
2015-08-10 10:20:00,49.98,50.09,49.68,49.82,176919.0,27.7035,27.7644,27.5372,27.6148,176919.0
2015-08-10 10:30:00,49.84,49.84,49.66,49.67,164194.0,27.6259,27.6259,27.5261,27.5316,164194.0
2015-08-10 10:40:00,49.67,49.78,49.63,49.71,80773.0,27.5316,27.5926,27.5095,27.5538,80773.0
2015-08-10 10:50:00,49.7,49.72,49.56,49.69,99959.0,27.5483,27.5593,27.4706,27.5427,99959.0
2015-08-10 11:00:00,49.7,49.81,49.68,49.72,108734.0,27.5483,27.6092,27.5372,27.5593,108734.0
2015-08-10 11:10:00,49.7,49.74,49.59,49.6,101181.0,27.5483,27.5704,27.4873,27.4928,101181.0
2015-08-10 11:20:00,49.61,49.71,49.59,49.61,69664.0,27.4984,27.5538,27.4873,27.4984,69664.0
2015-08-10 11:30:00,49.6,49.71,49.51,49.65,94840.0,27.4928,27.5538,27.4429,27.5205,94840.0
2015-08-10 11:40:00,49.66,49.67,49.56,49.58,113641.0,27.5261,27.5316,27.4706,27.4817,113641.0
2015-08-10 11:50:00,49.58,49.65,49.55,49.59,132519.0,27.4817,27.5205,27.4651,27.4873,132519.0
2015-08-10 12:00:00,49.59,49.59,49.35,49.35,78496.0,27.4873,27.4873,27.3542,27.3542,78496.0
2015-08-10 12:10:00,49.35,49.52,49.31,49.45,50300.0,27.3542,27.4485,27.3321,27.4097,50300.0
2015-08-10 12:20:00,49.44,49.51,49.37,49.51,66183.0,27.4041,27.4429,27.3653,27.4429,66183.0
2015-08-10 12:30:00,49.5,49.57,49.46,49.51,36091.0,27.4374,27.4762,27.4152,27.4429,36091.0
2015-08-10 12:40:00,49.5,49.56,49.48,49.5,40469.0,27.4374,27.4706,27.4263,27.4374,40469.0
2015-08-10 12:50:00,49.51,49.52,49.42,49.48,39579.0,27.4429,27.4485,27.393,27.4263,39579.0
2015-08-10 13:00:00,49.47,49.56,49.43,49.55,58761.0,27.4208,27.4706,27.3986,27.4651,58761.0
2015-08-10 13:10:00,49.53,49.58,49.46,49.47,83670.0,27.454,27.4817,27.4152,27.4208,83670.0
2015-08-10 13:20:00,49.46,49.5,49.33,49.34,68964.0,27.4152,27.4374,27.3432,27.3487,68964.0
2015-08-10 13:30:00,49.35,49.44,49.33,49.36,53542.0,27.3542,27.4041,27.3432,27.3598,53542.0
2015-08-10 13:40:00,49.35,49.36,49.31,49.32,53939.0,27.3542,27.3598,27.3321,27.3376,53939.0
2015-08-10 13:50:00,49.32,49.37,49.26,49.3,41675.0,27.3376,27.3653,27.3044,27.3265,41675.0
2015-08-10 14:00:00,49.3,49.3,49.2,49.21,51783.0,27.3265,27.3265,27.2711,27.2766,51783.0
2015-08-10 14:10:00,49.21,49.45,49.2,49.44,69100.0,27.2766,27.4097,27.2711,27.4041,69100.0
2015-08-10 14:20:00,49.43,49.58,49.42,49.56,49545.0,27.3986,27.4817,27.393,27.4706,49545.0
2015-08-10 14:30:00,49.57,49.58,49.45,49.51,101122.0,27.4762,27.4817,27.4097,27.4429,101122.0
2015-08-10 14:40:00,49.51,49.63,49.49,49.62,55636.0,27.4429,27.5095,27.4318,27.5039,55636.0
2015-08-10 14:50:00,49.63,49.78,49.61,49.63,79574.0,27.5095,27.5926,27.4984,27.5095,79574.0
2015-08-10 15:00:00,49.63,49.78,49.59,49.77,78056.0,27.5095,27.5926,27.4873,27.5871,78056.0
2015-08-10 15:10:00,49.76,49.81,49.7,49.75,84884.0,27.5815,27.6092,27.5483,27.576,84884.0
2015-08-10 15:20:00,49.74,49.82,49.73,49.79,71508.0,27.5704,27.6148,27.5649,27.5981,71508.0
2015-08-10 15:30:00,49.78,49.85,49.7,49.79,174373.0,27.5926,27.6314,27.5483,27.5981,174373.0
2015-08-10 15:40:00,49.8,49.95,49.78,49.82,232388.0,27.6037,27.6868,27.5926,27.6148,232388.0
2015-08-10 15:50:00,49.81,49.94,49.81,49.87,334684.0,27.6092,27.6813,27.6092,27.6425,334684.0
2015-08-11 09:30:00,48.95,49.19,48.52,49.19,106989.0,27.1325,27.2656,26.8942,27.2656,106989.0
2015-08-11 09:40:00,49.21,49.4,48.94,49.34,63293.0,27.2766,27.382,27.127,27.3487,63293.0
2015-08-11 09:50:00,49.3,49.3,49.0,49.28,56653.0,27.3265,27.3265,27.1602,27.3154,56653.0
2015-08-11 10:00:00,49.25,49.5,49.2,49.47,61613.0,27.2988,27.4374,27.2711,27.4208,61613.0
2015-08-11 10:10:00,49.46,49.66,49.36,49.65,60209.0,27.4152,27.5261,27.3598,27.5205,60209.0
2015-08-11 10:20:00,49.65,49.72,49.41,49.44,57925.0,27.5205,27.5593,27.3875,27.4041,57925.0
2015-08-11 10:30:00,49.43,49.67,49.39,49.57,81363.0,27.3986,27.5316,27.3764,27.4762,81363.0
2015-08-11 10:40:00,49.55,49.76,49.55,49.72,85595.0,27.4651,27.5815,27.4651,27.5593,85595.0
2015-08-11 10:50:00,49.7,49.7,49.44,49.6,50100.0,27.5483,27.5483,27.4041,27.4928,50100.0
2015-08-11 11:00:00,49.6,49.61,49.4,49.41,39241.0,27.4928,27.4984,27.382,27.3875,39241.0
2015-08-11 11:10:00,49.4,49.43,49.28,49.35,195990.0,27.382,27.3986,27.3154,27.3542,195990.0
2015-08-11 11:20:00,49.34,49.38,49.26,49.31,181936.0,27.3487,27.3709,27.3044,27.3321,181936.0
2015-08-11 11:30:00,49.31,49.51,49.3,49.38,235592.0,27.3321,27.4429,27.3265,27.3709,235592.0
2015-08-11 11:40:00,49.37,49.48,49.28,49.3,134030.0,27.3653,27.4263,27.3154,27.3265,134030.0
2015-08-11 11:50:00,49.38,49.42,49.26,49.42,41049.0,27.3709,27.393,27.3044,27.393,41049.0
2015-08-11 12:00:00,49.43,49.51,49.38,49.51,39546.0,27.3986,27.4429,27.3709,27.4429,39546.0
2015-08-11 12:10:00,49.51,49.66,49.5,49.63,68915.0,27.4429,27.5261,27.4374,27.5095,68915.0
2015-08-11 12:20:00,49.64,49.83,49.63,49.8,72016.0,27.515,27.6203,27.5095,27.6037,72016.0
2015-08-11 12:30:00,49.78,49.89,49.73,49.75,41804.0,27.5926,27.6536,27.5649,27.576,41804.0
2015-08-11 12:40:00,49.76,49.77,49.64,49.76,52724.0,27.5815,27.5871,27.515,27.5815,52724.0
2015-08-11 12:50:00,49.76,49.83,49.68,49.75,34996.0,27.5815,27.6203,27.5372,27.576,34996.0
2015-08-11 13:00:00,49.73,49.79,49.61,49.63,42561.0,27.5649,27.5981,27.4984,27.5095,42561.0
2015-08-11 13:10:00,49.62,49.7,49.51,49.64,127312.0,27.5039,27.5483,27.4429,27.515,127312.0
2015-08-11 13:20:00,49.64,49.82,49.6,49.77,46457.0,27.515,27.6148,27.4928,27.5871,46457.0
2015-08-11 13:30:00,49.75,50.0,49.72,50.0,52832.0,27.576,27.7145,27.5593,27.7145,52832.0
2015-08-11 13:40:00,50.0,50.02,49.83,49.86,60564.0,27.7145,27.7256,27.6203,27.6369,60564.0
2015-08-11 13:50:00,49.87,49.91,49.8,49.8,77430.0,27.6425,27.6647,27.6037,27.6037,77430.0
2015-08-11 14:00:00,49.81,49.91,49.8,49.89,61030.0,27.6092,27.6647,27.6037,27.6536,61030.0
2015-08-11 14:10:00,49.89,50.0,49.8,49.82,112961.0,27.6536,27.7145,27.6037,27.6148,112961.0
2015-08-11 14:20:00,49.83,49.9,49.81,49.86,106361.0,27.6203,27.6591,27.6092,27.6369,106361.0
2015-08-11 14:30:00,49.86,49.87,49.78,49.87,110148.0,27.6369,27.6425,27.5926,27.6425,110148.0
2015-08-11 14:40:00,49.86,49.9,49.85,49.89,106181.0,27.6369,27.6591,27.6314,27.6536,106181.0
2015-08-11 14:50:00,49.89,50.0,49.85,49.97,84364.0,27.6536,27.7145,27.6314,27.6979,84364.0
2015-08-11 15:00:00,49.98,50.0,49.9,49.91,83032.0,27.7035,27.7145,27.6591,27.6647,83032.0
2015-08-11 15:10:00,49.91,50.02,49.89,49.9,122760.0,27.6647,27.7256,27.6536,27.6591,122760.0
2015-08-11 15:20:00,49.89,49.97,49.83,49.95,115966.0,27.6536,27.6979,27.6203,27.6868,115966.0
2015-08-11 15:30:00,49.95,50.03,49.9,50.02,157028.0,27.6868,27.7312,27.6591,27.7256,157028.0
2015-08-11 15:40:00,50.01,50.03,49.93,49.95,165626.0,27.7201,27.7312,27.6757,27.6868,165626.0
2015-08-11 15:50:00,49.94,50.02,49.88,49.99,563408.0,27.6813,27.7256,27.648,27.709,563408.0
2015-08-12 09:30:00,50.04,50.56,49.6,50.56,240737.0,27.7367,28.0249,27.4928,28.0249,240737.0
2015-08-12 09:40:00,50.55,50.83,50.45,50.63,133000.0,28.0194,28.1746,27.964,28.0637,133000.0
2015-08-12 09:50:00,50.64,50.69,49.94,50.08,160779.0,28.0693,28.097,27.6813,27.7589,160779.0
2015-08-12 10:00:00,50.07,50.13,49.72,49.72,104048.0,27.7533,27.7866,27.5593,27.5593,104048.0
2015-08-12 10:10:00,49.72,49.79,49.5,49.7,84998.0,27.5593,27.5981,27.4374,27.5483,84998.0
2015-08-12 10:20:00,49.69,49.7,49.44,49.66,111295.0,27.5427,27.5483,27.4041,27.5261,111295.0
2015-08-12 10:30:00,49.68,49.83,49.26,49.31,217841.0,27.5372,27.6203,27.3044,27.3321,217841.0
2015-08-12 10:40:00,49.29,49.29,49.11,49.15,129092.0,27.321,27.321,27.2212,27.2434,129092.0
2015-08-12 10:50:00,49.13,49.38,49.09,49.34,120223.0,27.2323,27.3709,27.2101,27.3487,120223.0
2015-08-12 11:00:00,49.34,49.55,49.31,49.41,122241.0,27.3487,27.4651,27.3321,27.3875,122241.0
2015-08-12 11:10:00,49.42,49.51,49.22,49.36,82212.0,27.393,27.4429,27.2822,27.3598,82212.0
2015-08-12 11:20:00,49.35,49.48,49.31,49.38,95572.0,27.3542,27.4263,27.3321,27.3709,95572.0
2015-08-12 11:30:00,49.37,49.54,49.35,49.43,57345.0,27.3653,27.4596,27.3542,27.3986,57345.0
2015-08-12 11:40:00,49.43,49.71,49.42,49.71,102312.0,27.3986,27.5538,27.393,27.5538,102312.0
2015-08-12 11:50:00,49.7,49.72,49.56,49.63,70149.0,27.5483,27.5593,27.4706,27.5095,70149.0
2015-08-12 12:00:00,49.63,49.63,49.52,49.58,66684.0,27.5095,27.5095,27.4485,27.4817,66684.0
2015-08-12 12:10:00,49.57,49.77,49.57,49.71,53392.0,27.4762,27.5871,27.4762,27.5538,53392.0
2015-08-12 12:20:00,49.7,49.79,49.6,49.79,65128.0,27.5483,27.5981,27.4928,27.5981,65128.0
2015-08-12 12:30:00,49.8,50.08,49.79,50.06,83848.0,27.6037,27.7589,27.5981,27.7478,83848.0
2015-08-12 12:40:00,50.07,50.16,50.02,50.05,67514.0,27.7533,27.8032,27.7256,27.7423,67514.0
2015-08-12 12:50:00,50.05,50.24,50.05,50.12,68238.0,27.7423,27.8476,27.7423,27.7811,68238.0
2015-08-12 13:00:00,50.13,50.18,50.04,50.05,52286.0,27.7866,27.8143,27.7367,27.7423,52286.0
2015-08-12 13:10:00,50.05,50.29,50.03,50.29,79743.0,27.7423,27.8753,27.7312,27.8753,79743.0
2015-08-12 13:20:00,50.29,50.32,50.24,50.31,74260.0,27.8753,27.8919,27.8476,27.8864,74260.0
2015-08-12 13:30:00,50.3,50.31,50.15,50.25,65282.0,27.8808,27.8864,27.7977,27.8531,65282.0
2015-08-12 13:40:00,50.25,50.26,50.12,50.23,74881.0,27.8531,27.8587,27.7811,27.842,74881.0
2015-08-12 13:50:00,50.22,50.4,50.2,50.38,84970.0,27.8365,27.9363,27.8254,27.9252,84970.0
2015-08-12 14:00:00,50.37,50.45,50.32,50.39,99583.0,27.9196,27.964,27.8919,27.9307,99583.0
2015-08-12 14:10:00,50.4,50.64,50.39,50.57,115610.0,27.9363,28.0693,27.9307,28.0305,115610.0
2015-08-12 14:20:00,50.55,50.57,50.42,50.48,83242.0,28.0194,28.0305,27.9473,27.9806,83242.0
2015-08-12 14:30:00,50.46,50.59,50.45,50.57,76560.0,27.9695,28.0416,27.964,28.0305,76560.0
2015-08-12 14:40:00,50.57,50.63,50.54,50.62,157898.0,28.0305,28.0637,28.0139,28.0582,157898.0
2015-08-12 14:50:00,50.62,50.8,50.6,50.8,145271.0,28.0582,28.158,28.0471,28.158,145271.0
2015-08-12 15:00:00,50.79,50.99,50.78,50.99,187569.0,28.1524,28.2633,28.1469,28.2633,187569.0
2015-08-12 15:10:00,50.99,51.17,50.9,50.97,175618.0,28.2633,28.3631,28.2134,28.2522,175618.0
2015-08-12 15:20:00,50.98,51.19,50.95,51.13,173331.0,28.2577,28.3741,28.2411,28.3409,173331.0
2015-08-12 15:30:00,51.12,51.14,50.97,51.0,180359.0,28.3353,28.3464,28.2522,28.2688,180359.0
2015-08-12 15:40:00,51.0,51.18,50.99,51.16,192806.0,28.2688,28.3686,28.2633,28.3575,192806.0
2015-08-12 15:50:00,51.15,51.2,51.07,51.12,389265.0,28.352,28.3797,28.3076,28.3353,389265.0
2015-08-13 09:30:00,50.98,51.14,50.61,50.72,135339.0,28.2577,28.3464,28.0527,28.1136,135339.0
2015-08-13 09:40:00,50.72,51.02,50.69,50.71,108442.0,28.1136,28.2799,28.097,28.1081,108442.0
2015-08-13 09:50:00,50.71,51.3,50.54,51.28,104797.0,28.1081,28.4351,28.0139,28.424,104797.0
2015-08-13 10:00:00,51.27,51.3,50.86,50.99,143285.0,28.4185,28.4351,28.1912,28.2633,143285.0
2015-08-13 10:10:00,51.0,51.09,50.96,51.0,177351.0,28.2688,28.3187,28.2467,28.2688,177351.0
2015-08-13 10:20:00,51.0,51.12,50.98,50.99,119236.0,28.2688,28.3353,28.2577,28.2633,119236.0
2015-08-13 10:30:00,50.98,51.22,50.84,51.14,152317.0,28.2577,28.3908,28.1801,28.3464,152317.0
2015-08-13 10:40:00,51.14,51.32,51.07,51.14,237010.0,28.3464,28.4462,28.3076,28.3464,237010.0
2015-08-13 10:50:00,51.13,51.28,51.06,51.06,112132.0,28.3409,28.424,28.3021,28.3021,112132.0
2015-08-13 11:00:00,51.05,51.2,50.97,50.97,113596.0,28.2965,28.3797,28.2522,28.2522,113596.0
2015-08-13 11:10:00,50.96,51.08,50.95,51.01,104583.0,28.2467,28.3132,28.2411,28.2744,104583.0
2015-08-13 11:20:00,51.01,51.18,51.0,51.18,136350.0,28.2744,28.3686,28.2688,28.3686,136350.0
2015-08-13 11:30:00,51.17,51.23,51.06,51.1,107562.0,28.3631,28.3963,28.3021,28.3243,107562.0
2015-08-13 11:40:00,51.09,51.1,51.03,51.06,93381.0,28.3187,28.3243,28.2855,28.3021,93381.0
2015-08-13 11:50:00,51.06,51.1,51.0,51.02,139292.0,28.3021,28.3243,28.2688,28.2799,139292.0
2015-08-13 12:00:00,51.03,51.24,51.03,51.15,131264.0,28.2855,28.4019,28.2855,28.352,131264.0
2015-08-13 12:10:00,51.16,51.29,51.16,51.28,103546.0,28.3575,28.4296,28.3575,28.424,103546.0
2015-08-13 12:20:00,51.28,51.31,51.24,51.29,64876.0,28.424,28.4407,28.4019,28.4296,64876.0
2015-08-13 12:30:00,51.28,51.32,51.22,51.31,68474.0,28.424,28.4462,28.3908,28.4407,68474.0
2015-08-13 12:40:00,51.3,51.35,51.27,51.34,73121.0,28.4351,28.4628,28.4185,28.4573,73121.0
2015-08-13 12:50:00,51.35,51.45,51.33,51.39,100267.0,28.4628,28.5183,28.4517,28.485,100267.0
2015-08-13 13:00:00,51.38,51.48,51.33,51.41,86581.0,28.4795,28.5349,28.4517,28.4961,86581.0
2015-08-13 13:10:00,51.41,51.49,51.38,51.44,102150.0,28.4961,28.5404,28.4795,28.5127,102150.0
2015-08-13 13:20:00,51.42,51.48,51.4,51.46,73916.0,28.5016,28.5349,28.4905,28.5238,73916.0
2015-08-13 13:30:00,51.45,51.53,51.42,51.46,88850.0,28.5183,28.5626,28.5016,28.5238,88850.0
2015-08-13 13:40:00,51.47,51.54,51.45,51.45,97553.0,28.5293,28.5681,28.5183,28.5183,97553.0
2015-08-13 13:50:00,51.45,51.56,51.38,51.47,120402.0,28.5183,28.5792,28.4795,28.5293,120402.0
2015-08-13 14:00:00,51.46,51.48,51.32,51.34,54654.0,28.5238,28.5349,28.4462,28.4573,54654.0
2015-08-13 14:10:00,51.34,51.41,51.24,51.35,142135.0,28.4573,28.4961,28.4019,28.4628,142135.0
2015-08-13 14:20:00,51.35,51.4,51.29,51.38,67091.0,28.4628,28.4905,28.4296,28.4795,67091.0
2015-08-13 14:30:00,51.37,51.4,51.35,51.36,56343.0,28.4739,28.4905,28.4628,28.4684,56343.0
2015-08-13 14:40:00,51.36,51.37,51.33,51.35,75513.0,28.4684,28.4739,28.4517,28.4628,75513.0
2015-08-13 14:50:00,51.35,51.41,51.26,51.3,43430.0,28.4628,28.4961,28.4129,28.4351,43430.0
2015-08-13 15:00:00,51.3,51.36,51.27,51.33,71604.0,28.4351,28.4684,28.4185,28.4517,71604.0
2015-08-13 15:10:00,51.32,51.39,51.3,51.32,69324.0,28.4462,28.485,28.4351,28.4462,69324.0
2015-08-13 15:20:00,51.32,51.36,51.29,51.31,96686.0,28.4462,28.4684,28.4296,28.4407,96686.0
2015-08-13 15:30:00,51.31,51.35,51.25,51.32,125403.0,28.4407,28.4628,28.4074,28.4462,125403.0
2015-08-13 15:40:00,51.32,51.37,51.26,51.32,147372.0,28.4462,28.4739,28.4129,28.4462,147372.0
2015-08-13 15:50:00,51.32,51.38,51.29,51.33,425010.0,28.4462,28.4795,28.4296,28.4517,425010.0
2015-08-14 09:30:00,51.76,52.15,51.6,52.15,169156.0,28.6901,28.9063,28.6014,28.9063,169156.0
2015-08-14 09:40:00,52.11,52.2,51.81,51.98,148895.0,28.8841,28.934,28.7178,28.812,148895.0
2015-08-14 09:50:00,52.0,52.11,51.86,51.94,420909.0,28.8231,28.8841,28.7455,28.7899,420909.0
2015-08-14 10:00:00,51.95,52.1,51.95,51.97,111078.0,28.7954,28.8785,28.7954,28.8065,111078.0
2015-08-14 10:10:00,51.96,52.16,51.96,52.12,128865.0,28.8009,28.9118,28.8009,28.8896,128865.0
2015-08-14 10:20:00,52.13,52.31,52.07,52.28,86556.0,28.8952,28.9949,28.8619,28.9783,86556.0
2015-08-14 10:30:00,52.28,52.3,52.07,52.08,69710.0,28.9783,28.9894,28.8619,28.8675,69710.0
2015-08-14 10:40:00,52.07,52.08,51.92,52.0,120238.0,28.8619,28.8675,28.7788,28.8231,120238.0
2015-08-14 10:50:00,52.0,52.09,51.98,52.07,94136.0,28.8231,28.873,28.812,28.8619,94136.0
2015-08-14 11:00:00,52.06,52.12,52.03,52.09,68263.0,28.8564,28.8896,28.8397,28.873,68263.0
2015-08-14 11:10:00,52.09,52.21,52.08,52.16,58715.0,28.873,28.9395,28.8675,28.9118,58715.0
2015-08-14 11:20:00,52.16,52.24,52.13,52.16,50876.0,28.9118,28.9561,28.8952,28.9118,50876.0
2015-08-14 11:30:00,52.17,52.17,52.09,52.14,60089.0,28.9173,28.9173,28.873,28.9007,60089.0
2015-08-14 11:40:00,52.13,52.19,52.1,52.15,41669.0,28.8952,28.9284,28.8785,28.9063,41669.0
2015-08-14 11:50:00,52.15,52.31,52.14,52.22,75536.0,28.9063,28.9949,28.9007,28.9451,75536.0
2015-08-14 12:00:00,52.22,52.24,52.11,52.19,329037.0,28.9451,28.9561,28.8841,28.9284,329037.0
2015-08-14 12:10:00,52.16,52.58,52.15,52.57,138145.0,28.9118,29.1446,28.9063,29.1391,138145.0
2015-08-14 12:20:00,52.57,52.62,52.37,52.49,97968.0,29.1391,29.1668,29.0282,29.0947,97968.0
2015-08-14 12:30:00,52.49,52.51,52.23,52.23,45787.0,29.0947,29.1058,28.9506,28.9506,45787.0
2015-08-14 12:40:00,52.23,52.25,52.16,52.19,61078.0,28.9506,28.9617,28.9118,28.9284,61078.0
2015-08-14 12:50:00,52.19,52.35,52.19,52.27,312150.0,28.9284,29.0171,28.9284,28.9728,312150.0
2015-08-14 13:00:00,52.27,52.28,52.19,52.21,598039.0,28.9728,28.9783,28.9284,28.9395,598039.0
2015-08-14 13:10:00,52.2,52.25,52.18,52.18,48140.0,28.934,28.9617,28.9229,28.9229,48140.0
2015-08-14 13:20:00,52.18,52.21,52.11,52.11,57914.0,28.9229,28.9395,28.8841,28.8841,57914.0
2015-08-14 13:30:00,52.11,52.12,52.05,52.09,95294.0,28.8841,28.8896,28.8508,28.873,95294.0
2015-08-14 13:40:00,52.09,52.19,52.06,52.14,112175.0,28.873,28.9284,28.8564,28.9007,112175.0
2015-08-14 13:50:00,52.14,52.15,52.1,52.15,69541.0,28.9007,28.9063,28.8785,28.9063,69541.0
2015-08-14 14:00:00,52.15,52.19,52.1,52.13,109049.0,28.9063,28.9284,28.8785,28.8952,109049.0
2015-08-14 14:10:00,52.13,52.16,52.05,52.07,357836.0,28.8952,28.9118,28.8508,28.8619,357836.0
2015-08-14 14:20:00,52.07,52.14,52.04,52.06,86763.0,28.8619,28.9007,28.8453,28.8564,86763.0
2015-08-14 14:30:00,52.07,52.17,52.01,52.14,82563.0,28.8619,28.9173,28.8287,28.9007,82563.0
2015-08-14 14:40:00,52.15,52.2,52.12,52.16,62907.0,28.9063,28.934,28.8896,28.9118,62907.0
2015-08-14 14:50:00,52.16,52.21,52.12,52.12,92829.0,28.9118,28.9395,28.8896,28.8896,92829.0
2015-08-14 15:00:00,52.13,52.22,52.12,52.19,77264.0,28.8952,28.9451,28.8896,28.9284,77264.0
2015-08-14 15:10:00,52.19,52.28,52.17,52.25,84273.0,28.9284,28.9783,28.9173,28.9617,84273.0
2015-08-14 15:20:00,52.26,52.37,52.22,52.36,94469.0,28.9672,29.0282,28.9451,29.0227,94469.0
2015-08-14 15:30:00,52.37,52.46,52.29,52.36,133402.0,29.0282,29.0781,28.9839,29.0227,133402.0
2015-08-14 15:40:00,52.37,52.38,52.28,52.32,130021.0,29.0282,29.0337,28.9783,29.0005,130021.0
2015-08-14 15:50:00,52.32,52.32,52.2,52.24,373639.0,29.0005,29.0005,28.934,28.9561,373639.0
2015-08-17 09:30:00,52.67,53.11,52.55,53.11,335882.0,29.1945,29.4384,29.128,29.4384,335882.0
2015-08-17 09:40:00,53.1,53.51,53.0,53.48,359790.0,29.4328,29.6601,29.3774,29.6435,359790.0
2015-08-17 09:50:00,53.47,54.85,53.46,54.32,819328.0,29.6379,30.4028,29.6324,30.1091,819328.0
2015-08-17 10:00:00,54.31,54.4,53.96,54.21,728169.0,30.1035,30.1534,29.9095,30.0481,728169.0
2015-08-17 10:10:00,54.21,54.47,54.14,54.4,304849.0,30.0481,30.1922,30.0093,30.1534,304849.0
2015-08-17 10:20:00,54.42,54.54,54.22,54.28,310805.0,30.1645,30.231,30.0536,30.0869,310805.0
2015-08-17 10:30:00,54.29,54.33,54.11,54.16,293083.0,30.0924,30.1146,29.9927,30.0204,293083.0
2015-08-17 10:40:00,54.16,54.39,54.11,54.2,144205.0,30.0204,30.1479,29.9927,30.0426,144205.0
2015-08-17 10:50:00,54.2,54.49,54.16,54.48,327071.0,30.0426,30.2033,30.0204,30.1978,327071.0
2015-08-17 11:00:00,54.47,54.63,54.29,54.51,270399.0,30.1922,30.2809,30.0924,30.2144,270399.0
2015-08-17 11:10:00,54.47,54.6,54.38,54.55,125371.0,30.1922,30.2643,30.1423,30.2366,125371.0
2015-08-17 11:20:00,54.56,54.96,54.55,54.93,362042.0,30.2421,30.4638,30.2366,30.4472,362042.0
2015-08-17 11:30:00,54.92,55.1,54.85,54.89,477476.0,30.4416,30.5414,30.4028,30.425,477476.0
2015-08-17 11:40:00,54.9,55.21,54.83,55.18,495588.0,30.4306,30.6024,30.3918,30.5858,495588.0
2015-08-17 11:50:00,55.18,55.19,54.75,54.77,347281.0,30.5858,30.5913,30.3474,30.3585,347281.0
2015-08-17 12:00:00,54.77,55.0,54.76,54.85,166814.0,30.3585,30.486,30.353,30.4028,166814.0
2015-08-17 12:10:00,54.85,54.89,54.68,54.73,163450.0,30.4028,30.425,30.3086,30.3363,163450.0
2015-08-17 12:20:00,54.73,54.9,54.7,54.74,246943.0,30.3363,30.4306,30.3197,30.3419,246943.0
2015-08-17 12:30:00,54.75,54.78,54.66,54.67,170442.0,30.3474,30.364,30.2975,30.3031,170442.0
2015-08-17 12:40:00,54.66,54.66,54.45,54.45,112588.0,30.2975,30.2975,30.1811,30.1811,112588.0
2015-08-17 12:50:00,54.44,54.61,54.43,54.57,118923.0,30.1756,30.2698,30.17,30.2476,118923.0
2015-08-17 13:00:00,54.57,54.62,54.49,54.55,159000.0,30.2476,30.2754,30.2033,30.2366,159000.0
2015-08-17 13:10:00,54.55,54.62,54.34,54.37,116204.0,30.2366,30.2754,30.1202,30.1368,116204.0
2015-08-17 13:20:00,54.36,54.45,54.36,54.42,105937.0,30.1312,30.1811,30.1312,30.1645,105937.0
2015-08-17 13:30:00,54.43,54.54,54.42,54.5,92403.0,30.17,30.231,30.1645,30.2088,92403.0
2015-08-17 13:40:00,54.5,54.51,54.38,54.42,99507.0,30.2088,30.2144,30.1423,30.1645,99507.0
2015-08-17 13:50:00,54.42,54.47,54.36,54.44,91647.0,30.1645,30.1922,30.1312,30.1756,91647.0
2015-08-17 14:00:00,54.44,54.8,54.44,54.79,113127.0,30.1756,30.3751,30.1756,30.3696,113127.0
2015-08-17 14:10:00,54.79,54.84,54.69,54.74,82770.0,30.3696,30.3973,30.3142,30.3419,82770.0
2015-08-17 14:20:00,54.74,54.81,54.72,54.8,86446.0,30.3419,30.3807,30.3308,30.3751,86446.0
2015-08-17 14:30:00,54.79,54.84,54.76,54.8,86364.0,30.3696,30.3973,30.353,30.3751,86364.0
2015-08-17 14:40:00,54.8,54.96,54.77,54.92,94131.0,30.3751,30.4638,30.3585,30.4416,94131.0
2015-08-17 14:50:00,54.91,55.0,54.87,54.98,96505.0,30.4361,30.486,30.4139,30.4749,96505.0
2015-08-17 15:00:00,54.98,55.29,54.97,55.21,186068.0,30.4749,30.6467,30.4694,30.6024,186068.0
2015-08-17 15:10:00,55.22,55.41,55.21,55.4,219552.0,30.6079,30.7133,30.6024,30.7077,219552.0
2015-08-17 15:20:00,55.4,55.42,55.12,55.12,240882.0,30.7077,30.7188,30.5525,30.5525,240882.0
2015-08-17 15:30:00,55.12,55.18,54.93,54.98,304126.0,30.5525,30.5858,30.4472,30.4749,304126.0
2015-08-17 15:40:00,54.97,55.0,54.86,54.88,466430.0,30.4694,30.486,30.4084,30.4195,466430.0
2015-08-17 15:50:00,54.88,54.97,54.88,54.91,495946.0,30.4195,30.4694,30.4195,30.4361,495946.0
2015-08-18 09:30:00,54.24,55.0,54.07,54.18,315590.0,30.0647,30.486,29.9705,30.0315,315590.0
2015-08-18 09:40:00,54.16,54.23,53.75,53.91,202200.0,30.0204,30.0592,29.7931,29.8818,202200.0
2015-08-18 09:50:00,53.91,54.18,53.9,54.03,217326.0,29.8818,30.0315,29.8763,29.9483,217326.0
2015-08-18 10:00:00,54.02,54.13,53.9,54.04,220775.0,29.9428,30.0038,29.8763,29.9539,220775.0
2015-08-18 10:10:00,54.04,54.07,53.66,53.83,233596.0,29.9539,29.9705,29.7432,29.8375,233596.0
2015-08-18 10:20:00,53.83,53.86,53.75,53.85,154304.0,29.8375,29.8541,29.7931,29.8486,154304.0
2015-08-18 10:30:00,53.85,54.28,53.84,54.27,114331.0,29.8486,30.0869,29.843,30.0814,114331.0
2015-08-18 10:40:00,54.27,54.35,54.17,54.23,122137.0,30.0814,30.1257,30.0259,30.0592,122137.0
2015-08-18 10:50:00,54.23,54.48,54.17,54.44,95901.0,30.0592,30.1978,30.0259,30.1756,95901.0
2015-08-18 11:00:00,54.42,54.44,54.22,54.24,58505.0,30.1645,30.1756,30.0536,30.0647,58505.0
2015-08-18 11:10:00,54.23,54.24,54.07,54.09,75377.0,30.0592,30.0647,29.9705,29.9816,75377.0
2015-08-18 11:20:00,54.1,54.15,54.03,54.05,100213.0,29.9871,30.0148,29.9483,29.9594,100213.0
2015-08-18 11:30:00,54.05,54.1,54.0,54.1,101204.0,29.9594,29.9871,29.9317,29.9871,101204.0
2015-08-18 11:40:00,54.1,54.11,54.05,54.1,222588.0,29.9871,29.9927,29.9594,29.9871,222588.0
2015-08-18 11:50:00,54.1,54.12,53.95,53.99,257082.0,29.9871,29.9982,29.904,29.9262,257082.0
2015-08-18 12:00:00,53.99,54.01,53.78,53.84,68818.0,29.9262,29.9372,29.8098,29.843,68818.0
2015-08-18 12:10:00,53.83,54.0,53.83,53.98,63435.0,29.8375,29.9317,29.8375,29.9206,63435.0
2015-08-18 12:20:00,53.98,53.98,53.86,53.88,56020.0,29.9206,29.9206,29.8541,29.8652,56020.0
2015-08-18 12:30:00,53.89,53.95,53.82,53.83,57910.0,29.8707,29.904,29.8319,29.8375,57910.0
2015-08-18 12:40:00,53.83,53.85,53.73,53.77,62959.0,29.8375,29.8486,29.782,29.8042,62959.0
2015-08-18 12:50:00,53.77,53.83,53.7,53.73,118879.0,29.8042,29.8375,29.7654,29.782,118879.0
2015-08-18 13:00:00,53.73,53.81,53.68,53.81,114009.0,29.782,29.8264,29.7543,29.8264,114009.0
2015-08-18 13:10:00,53.81,53.86,53.79,53.82,50067.0,29.8264,29.8541,29.8153,29.8319,50067.0
2015-08-18 13:20:00,53.82,53.86,53.79,53.86,52002.0,29.8319,29.8541,29.8153,29.8541,52002.0
2015-08-18 13:30:00,53.87,53.96,53.85,53.92,59664.0,29.8596,29.9095,29.8486,29.8874,59664.0
2015-08-18 13:40:00,53.93,53.94,53.83,53.86,61375.0,29.8929,29.8984,29.8375,29.8541,61375.0
2015-08-18 13:50:00,53.86,53.86,53.73,53.74,74294.0,29.8541,29.8541,29.782,29.7876,74294.0
2015-08-18 14:00:00,53.74,53.94,53.65,53.94,146452.0,29.7876,29.8984,29.7377,29.8984,146452.0
2015-08-18 14:10:00,53.94,54.05,53.94,53.99,116617.0,29.8984,29.9594,29.8984,29.9262,116617.0
2015-08-18 14:20:00,54.0,54.06,53.97,54.04,44997.0,29.9317,29.965,29.9151,29.9539,44997.0
2015-08-18 14:30:00,54.03,54.09,53.91,53.96,92744.0,29.9483,29.9816,29.8818,29.9095,92744.0
2015-08-18 14:40:00,53.96,54.02,53.82,53.9,43799.0,29.9095,29.9428,29.8319,29.8763,43799.0
2015-08-18 14:50:00,53.9,53.9,53.83,53.84,40832.0,29.8763,29.8763,29.8375,29.843,40832.0
2015-08-18 15:00:00,53.84,53.89,53.81,53.82,48289.0,29.843,29.8707,29.8264,29.8319,48289.0
2015-08-18 15:10:00,53.82,53.83,53.76,53.8,74280.0,29.8319,29.8375,29.7987,29.8208,74280.0
2015-08-18 15:20:00,53.8,53.83,53.75,53.79,93006.0,29.8208,29.8375,29.7931,29.8153,93006.0
2015-08-18 15:30:00,53.79,53.88,53.74,53.83,121832.0,29.8153,29.8652,29.7876,29.8375,121832.0
2015-08-18 15:40:00,53.83,53.92,53.72,53.87,119222.0,29.8375,29.8874,29.7765,29.8596,119222.0
2015-08-18 15:50:00,53.88,53.91,53.79,53.85,301769.0,29.8652,29.8818,29.8153,29.8486,301769.0
2015-08-19 09:30:00,53.85,54.16,53.69,53.96,117641.0,29.8486,30.0204,29.7599,29.9095,117641.0
2015-08-19 09:40:00,53.95,54.24,53.78,53.99,111408.0,29.904,30.0647,29.8098,29.9262,111408.0
2015-08-19 09:50:00,53.99,54.26,53.89,53.94,89822.0,29.9262,30.0758,29.8707,29.8984,89822.0
2015-08-19 10:00:00,53.96,54.34,53.83,54.26,78272.0,29.9095,30.1202,29.8375,30.0758,78272.0
2015-08-19 10:10:00,54.27,54.36,54.16,54.31,131925.0,30.0814,30.1312,30.0204,30.1035,131925.0
2015-08-19 10:20:00,54.31,54.37,54.22,54.27,66675.0,30.1035,30.1368,30.0536,30.0814,66675.0
2015-08-19 10:30:00,54.27,54.27,54.06,54.11,148202.0,30.0814,30.0814,29.965,29.9927,148202.0
2015-08-19 10:40:00,54.12,54.18,54.03,54.13,231331.0,29.9982,30.0315,29.9483,30.0038,231331.0
2015-08-19 10:50:00,54.12,54.17,53.89,53.98,206898.0,29.9982,30.0259,29.8707,29.9206,206898.0
2015-08-19 11:00:00,53.98,54.0,53.61,53.62,395892.0,29.9206,29.9317,29.7155,29.7211,395892.0
2015-08-19 11:10:00,53.62,53.62,53.31,53.32,121767.0,29.7211,29.7211,29.5492,29.5548,121767.0
2015-08-19 11:20:00,53.33,53.47,53.3,53.45,96513.0,29.5603,29.6379,29.5437,29.6268,96513.0
2015-08-19 11:30:00,53.45,53.49,53.4,53.46,143164.0,29.6268,29.649,29.5991,29.6324,143164.0
2015-08-19 11:40:00,53.46,53.46,53.3,53.35,71885.0,29.6324,29.6324,29.5437,29.5714,71885.0
2015-08-19 11:50:00,53.35,53.56,53.33,53.52,133304.0,29.5714,29.6878,29.5603,29.6656,133304.0
2015-08-19 12:00:00,53.52,53.63,53.52,53.6,164372.0,29.6656,29.7266,29.6656,29.71,164372.0
2015-08-19 12:10:00,53.6,53.65,53.41,53.41,42721.0,29.71,29.7377,29.6047,29.6047,42721.0
2015-08-19 12:20:00,53.4,53.45,53.18,53.22,116105.0,29.5991,29.6268,29.4772,29.4994,116105.0
2015-08-19 12:30:00,53.24,53.27,53.12,53.14,44135.0,29.5104,29.5271,29.4439,29.455,44135.0
2015-08-19 12:40:00,53.15,53.21,52.9,52.99,121575.0,29.4606,29.4938,29.322,29.3719,121575.0
2015-08-19 12:50:00,52.99,53.04,52.88,52.98,187913.0,29.3719,29.3996,29.3109,29.3663,187913.0
2015-08-19 13:00:00,52.98,53.1,52.9,53.09,173436.0,29.3663,29.4328,29.322,29.4273,173436.0
2015-08-19 13:10:00,53.1,53.12,52.81,52.87,110668.0,29.4328,29.4439,29.2721,29.3054,110668.0
2015-08-19 13:20:00,52.88,52.89,52.58,52.58,197004.0,29.3109,29.3164,29.1446,29.1446,197004.0
2015-08-19 13:30:00,52.58,52.61,52.4,52.46,243723.0,29.1446,29.1612,29.0448,29.0781,243723.0
2015-08-19 13:40:00,52.46,52.87,52.36,52.78,131020.0,29.0781,29.3054,29.0227,29.2555,131020.0
2015-08-19 13:50:00,52.78,52.78,52.55,52.57,139927.0,29.2555,29.2555,29.128,29.1391,139927.0
2015-08-19 14:00:00,52.57,53.1,52.56,53.07,88494.0,29.1391,29.4328,29.1335,29.4162,88494.0
2015-08-19 14:10:00,53.09,53.21,52.93,53.08,130205.0,29.4273,29.4938,29.3386,29.4218,130205.0
2015-08-19 14:20:00,53.07,53.16,53.03,53.12,195968.0,29.4162,29.4661,29.394,29.4439,195968.0
2015-08-19 14:30:00,53.12,53.15,52.99,53.09,62498.0,29.4439,29.4606,29.3719,29.4273,62498.0
2015-08-19 14:40:00,53.08,53.09,52.86,53.04,52232.0,29.4218,29.4273,29.2998,29.3996,52232.0
2015-08-19 14:50:00,53.04,53.12,53.0,53.1,127615.0,29.3996,29.4439,29.3774,29.4328,127615.0
2015-08-19 15:00:00,53.11,53.17,53.05,53.05,197262.0,29.4384,29.4716,29.4051,29.4051,197262.0
2015-08-19 15:10:00,53.06,53.1,53.01,53.09,116189.0,29.4107,29.4328,29.383,29.4273,116189.0
2015-08-19 15:20:00,53.09,53.31,53.08,53.16,306528.0,29.4273,29.5492,29.4218,29.4661,306528.0
2015-08-19 15:30:00,53.15,53.22,53.09,53.13,207218.0,29.4606,29.4994,29.4273,29.4495,207218.0
2015-08-19 15:40:00,53.12,53.21,53.1,53.15,175426.0,29.4439,29.4938,29.4328,29.4606,175426.0
2015-08-19 15:50:00,53.14,53.19,53.0,53.0,500102.0,29.455,29.4827,29.3774,29.3774,500102.0
2015-08-20 09:30:00,52.97,53.39,52.65,53.35,263176.0,29.3608,29.5936,29.1834,29.5714,263176.0
2015-08-20 09:40:00,53.37,53.49,52.85,52.88,167076.0,29.5825,29.649,29.2943,29.3109,167076.0
2015-08-20 09:50:00,52.88,52.89,52.55,52.69,67366.0,29.3109,29.3164,29.128,29.2056,67366.0
2015-08-20 10:00:00,52.7,52.84,52.5,52.54,71692.0,29.2111,29.2887,29.1003,29.1224,71692.0
2015-08-20 10:10:00,52.55,52.65,52.36,52.36,74799.0,29.128,29.1834,29.0227,29.0227,74799.0
2015-08-20 10:20:00,52.37,52.46,52.27,52.3,58204.0,29.0282,29.0781,28.9728,28.9894,58204.0
2015-08-20 10:30:00,52.3,52.55,52.2,52.49,96491.0,28.9894,29.128,28.934,29.0947,96491.0
2015-08-20 10:40:00,52.48,52.53,52.35,52.5,62485.0,29.0892,29.1169,29.0171,29.1003,62485.0
2015-08-20 10:50:00,52.54,52.76,52.5,52.54,75607.0,29.1224,29.2444,29.1003,29.1224,75607.0
2015-08-20 11:00:00,52.53,52.62,52.3,52.33,83890.0,29.1169,29.1668,28.9894,29.006,83890.0
2015-08-20 11:10:00,52.32,52.41,52.29,52.39,106044.0,29.0005,29.0504,28.9839,29.0393,106044.0
2015-08-20 11:20:00,52.39,52.52,52.36,52.46,118461.0,29.0393,29.1114,29.0227,29.0781,118461.0
2015-08-20 11:30:00,52.47,52.49,52.42,52.44,99837.0,29.0836,29.0947,29.0559,29.067,99837.0
2015-08-20 11:40:00,52.44,52.46,52.35,52.39,90386.0,29.067,29.0781,29.0171,29.0393,90386.0
2015-08-20 11:50:00,52.39,52.41,52.32,52.36,78301.0,29.0393,29.0504,29.0005,29.0227,78301.0
2015-08-20 12:00:00,52.36,52.41,52.26,52.37,61262.0,29.0227,29.0504,28.9672,29.0282,61262.0
2015-08-20 12:10:00,52.36,52.37,52.14,52.14,79747.0,29.0227,29.0282,28.9007,28.9007,79747.0
2015-08-20 12:20:00,52.16,52.16,51.95,52.01,125342.0,28.9118,28.9118,28.7954,28.8287,125342.0
2015-08-20 12:30:00,52.01,52.06,51.86,51.87,60764.0,28.8287,28.8564,28.7455,28.7511,60764.0
2015-08-20 12:40:00,51.86,51.96,51.78,51.96,92700.0,28.7455,28.8009,28.7012,28.8009,92700.0
2015-08-20 12:50:00,51.96,51.96,51.79,51.85,61392.0,28.8009,28.8009,28.7067,28.74,61392.0
2015-08-20 13:00:00,51.86,51.89,51.72,51.83,79493.0,28.7455,28.7621,28.6679,28.7289,79493.0
2015-08-20 13:10:00,51.81,51.84,51.75,51.82,59866.0,28.7178,28.7344,28.6845,28.7233,59866.0
2015-08-20 13:20:00,51.82,51.93,51.78,51.86,66316.0,28.7233,28.7843,28.7012,28.7455,66316.0
2015-08-20 13:30:00,51.87,51.95,51.76,51.77,66033.0,28.7511,28.7954,28.6901,28.6956,66033.0
2015-08-20 13:40:00,51.77,51.82,51.7,51.78,86501.0,28.6956,28.7233,28.6568,28.7012,86501.0
2015-08-20 13:50:00,51.79,51.82,51.7,51.72,80410.0,28.7067,28.7233,28.6568,28.6679,80410.0
2015-08-20 14:00:00,51.73,51.74,51.51,51.52,110194.0,28.6735,28.679,28.5515,28.5571,110194.0
2015-08-20 14:10:00,51.51,51.55,51.37,51.41,113612.0,28.5515,28.5737,28.4739,28.4961,113612.0
2015-08-20 14:20:00,51.4,51.41,51.34,51.35,174855.0,28.4905,28.4961,28.4573,28.4628,174855.0
2015-08-20 14:30:00,51.36,51.45,51.26,51.36,148864.0,28.4684,28.5183,28.4129,28.4684,148864.0
2015-08-20 14:40:00,51.37,51.37,51.08,51.09,139550.0,28.4739,28.4739,28.3132,28.3187,139550.0
2015-08-20 14:50:00,51.09,51.16,51.04,51.05,166648.0,28.3187,28.3575,28.291,28.2965,166648.0
2015-08-20 15:00:00,51.05,51.07,50.98,51.02,155450.0,28.2965,28.3076,28.2577,28.2799,155450.0
2015-08-20 15:10:00,51.02,51.12,50.84,50.87,294537.0,28.2799,28.3353,28.1801,28.1968,294537.0
2015-08-20 15:20:00,50.85,51.08,50.77,51.07,279072.0,28.1857,28.3132,28.1413,28.3076,279072.0
2015-08-20 15:30:00,51.07,51.2,50.99,50.99,270295.0,28.3076,28.3797,28.2633,28.2633,270295.0
2015-08-20 15:40:00,50.99,51.03,50.85,50.89,277937.0,28.2633,28.2855,28.1857,28.2079,277937.0
2015-08-20 15:50:00,50.88,50.89,50.65,50.68,828384.0,28.2023,28.2079,28.0748,28.0915,828384.0
2015-08-21 09:30:00,50.22,51.06,50.22,51.0,590854.0,27.8365,28.3021,27.8365,28.2688,590854.0
2015-08-21 09:40:00,50.99,51.12,50.9,51.0,250302.0,28.2633,28.3353,28.2134,28.2688,250302.0
2015-08-21 09:50:00,51.0,51.01,50.45,50.48,156938.0,28.2688,28.2744,27.964,27.9806,156938.0
2015-08-21 10:00:00,50.51,50.87,50.5,50.8,183915.0,27.9972,28.1968,27.9917,28.158,183915.0
2015-08-21 10:10:00,50.8,50.84,50.5,50.5,212802.0,28.158,28.1801,27.9917,27.9917,212802.0
2015-08-21 10:20:00,50.51,50.51,50.3,50.43,119571.0,27.9972,27.9972,27.8808,27.9529,119571.0
2015-08-21 10:30:00,50.42,50.48,50.12,50.17,156786.0,27.9473,27.9806,27.7811,27.8088,156786.0
2015-08-21 10:40:00,50.18,50.43,49.91,49.94,311499.0,27.8143,27.9529,27.6647,27.6813,311499.0
2015-08-21 10:50:00,49.94,50.22,49.9,49.91,137873.0,27.6813,27.8365,27.6591,27.6647,137873.0
2015-08-21 11:00:00,49.91,50.0,49.81,49.9,158396.0,27.6647,27.7145,27.6092,27.6591,158396.0
2015-08-21 11:10:00,49.89,49.97,49.71,49.78,168439.0,27.6536,27.6979,27.5538,27.5926,168439.0
2015-08-21 11:20:00,49.8,49.89,49.72,49.78,124338.0,27.6037,27.6536,27.5593,27.5926,124338.0
2015-08-21 11:30:00,49.78,49.92,49.69,49.75,102799.0,27.5926,27.6702,27.5427,27.576,102799.0
2015-08-21 11:40:00,49.72,49.8,49.68,49.78,101604.0,27.5593,27.6037,27.5372,27.5926,101604.0
2015-08-21 11:50:00,49.79,50.08,49.77,50.03,137257.0,27.5981,27.7589,27.5871,27.7312,137257.0
2015-08-21 12:00:00,50.02,50.52,50.0,50.52,141341.0,27.7256,28.0028,27.7145,28.0028,141341.0
2015-08-21 12:10:00,50.53,50.99,50.46,50.53,282620.0,28.0083,28.2633,27.9695,28.0083,282620.0
2015-08-21 12:20:00,50.55,50.67,50.51,50.63,111172.0,28.0194,28.0859,27.9972,28.0637,111172.0
2015-08-21 12:30:00,50.64,50.85,50.6,50.79,132206.0,28.0693,28.1857,28.0471,28.1524,132206.0
2015-08-21 12:40:00,50.79,50.89,50.64,50.71,84234.0,28.1524,28.2079,28.0693,28.1081,84234.0
2015-08-21 12:50:00,50.71,50.71,50.32,50.39,194079.0,28.1081,28.1081,27.8919,27.9307,194079.0
2015-08-21 13:00:00,50.38,50.43,50.22,50.24,126237.0,27.9252,27.9529,27.8365,27.8476,126237.0
2015-08-21 13:10:00,50.24,50.3,50.06,50.06,127861.0,27.8476,27.8808,27.7478,27.7478,127861.0
2015-08-21 13:20:00,50.06,50.2,50.05,50.15,133168.0,27.7478,27.8254,27.7423,27.7977,133168.0
2015-08-21 13:30:00,50.15,50.22,50.02,50.18,142107.0,27.7977,27.8365,27.7256,27.8143,142107.0
2015-08-21 13:40:00,50.18,50.19,50.05,50.11,108991.0,27.8143,27.8199,27.7423,27.7755,108991.0
2015-08-21 13:50:00,50.11,50.26,50.04,50.2,104882.0,27.7755,27.8587,27.7367,27.8254,104882.0
2015-08-21 14:00:00,50.21,50.42,50.18,50.33,131662.0,27.8309,27.9473,27.8143,27.8975,131662.0
2015-08-21 14:10:00,50.32,50.56,50.28,50.44,105955.0,27.8919,28.0249,27.8697,27.9584,105955.0
2015-08-21 14:20:00,50.44,50.46,50.17,50.22,80840.0,27.9584,27.9695,27.8088,27.8365,80840.0
2015-08-21 14:30:00,50.22,50.29,50.06,50.09,95146.0,27.8365,27.8753,27.7478,27.7644,95146.0
2015-08-21 14:40:00,50.1,50.19,49.92,49.94,149073.0,27.77,27.8199,27.6702,27.6813,149073.0
2015-08-21 14:50:00,49.95,50.06,49.86,50.0,181165.0,27.6868,27.7478,27.6369,27.7145,181165.0
2015-08-21 15:00:00,49.99,50.02,49.84,49.88,227237.0,27.709,27.7256,27.6259,27.648,227237.0
2015-08-21 15:10:00,49.88,49.97,49.68,49.96,238371.0,27.648,27.6979,27.5372,27.6924,238371.0
2015-08-21 15:20:00,49.95,49.95,49.78,49.83,226412.0,27.6868,27.6868,27.5926,27.6203,226412.0
2015-08-21 15:30:00,49.84,49.85,49.7,49.76,447477.0,27.6259,27.6314,27.5483,27.5815,447477.0
2015-08-21 15:40:00,49.75,49.97,49.74,49.9,578619.0,27.576,27.6979,27.5704,27.6591,578619.0
2015-08-21 15:50:00,49.9,50.07,49.65,49.66,1495907.0,27.6591,27.7533,27.5205,27.5261,1495907.0
2015-08-24 09:30:00,45.9,46.45,43.33,45.13,879347.0,25.4419,25.7468,24.0174,25.0151,879347.0
2015-08-24 09:40:00,45.16,47.62,45.11,46.92,583467.0,25.0318,26.3953,25.0041,26.0073,583467.0
2015-08-24 09:50:00,46.91,47.19,46.23,47.06,397698.0,26.0018,26.157,25.6249,26.0849,397698.0
2015-08-24 10:00:00,47.06,47.84,46.6,47.35,264503.0,26.0849,26.5173,25.8299,26.2457,264503.0
2015-08-24 10:10:00,47.34,48.2,47.31,48.16,327628.0,26.2401,26.7168,26.2235,26.6946,327628.0
2015-08-24 10:20:00,48.17,48.36,48.0,48.0,420784.0,26.7002,26.8055,26.606,26.606,420784.0
2015-08-24 10:30:00,48.01,48.21,47.84,48.1,463593.0,26.6115,26.7224,26.5173,26.6614,463593.0
2015-08-24 10:40:00,48.09,48.39,48.0,48.24,345340.0,26.6558,26.8221,26.606,26.739,345340.0
2015-08-24 10:50:00,48.24,48.37,48.19,48.25,272319.0,26.739,26.811,26.7113,26.7445,272319.0
2015-08-24 11:00:00,48.25,48.31,48.02,48.11,230002.0,26.7445,26.7778,26.617,26.6669,230002.0
2015-08-24 11:10:00,48.11,48.2,48.0,48.12,176209.0,26.6669,26.7168,26.606,26.6725,176209.0
2015-08-24 11:20:00,48.13,48.13,47.97,47.97,352021.0,26.678,26.678,26.5893,26.5893,352021.0
2015-08-24 11:30:00,47.97,48.01,47.88,47.97,273999.0,26.5893,26.6115,26.5394,26.5893,273999.0
2015-08-24 11:40:00,47.98,48.09,47.81,48.09,279631.0,26.5949,26.6558,26.5006,26.6558,279631.0
2015-08-24 11:50:00,48.08,48.23,47.93,47.94,307416.0,26.6503,26.7334,26.5672,26.5727,307416.0
2015-08-24 12:00:00,47.93,48.03,47.73,48.0,129841.0,26.5672,26.6226,26.4563,26.606,129841.0
2015-08-24 12:10:00,48.0,48.21,47.96,48.08,210214.0,26.606,26.7224,26.5838,26.6503,210214.0
2015-08-24 12:20:00,48.08,48.64,48.08,48.57,172093.0,26.6503,26.9607,26.6503,26.9219,172093.0
2015-08-24 12:30:00,48.56,48.89,48.44,48.8,179250.0,26.9164,27.0993,26.8498,27.0494,179250.0
2015-08-24 12:40:00,48.8,48.8,48.35,48.39,240797.0,27.0494,27.0494,26.8,26.8221,240797.0
2015-08-24 12:50:00,48.4,48.76,48.38,48.64,181747.0,26.8277,27.0272,26.8166,26.9607,181747.0
2015-08-24 13:00:00,48.64,48.72,48.59,48.66,88676.0,26.9607,27.005,26.933,26.9718,88676.0
2015-08-24 13:10:00,48.68,48.72,48.51,48.66,98676.0,26.9829,27.005,26.8886,26.9718,98676.0
2015-08-24 13:20:00,48.65,48.66,48.18,48.2,104046.0,26.9662,26.9718,26.7057,26.7168,104046.0
2015-08-24 13:30:00,48.21,48.28,48.1,48.11,100509.0,26.7224,26.7612,26.6614,26.6669,100509.0
2015-08-24 13:40:00,48.11,48.32,48.06,48.27,93294.0,26.6669,26.7833,26.6392,26.7556,93294.0
2015-08-24 13:50:00,48.27,48.27,47.92,47.92,81711.0,26.7556,26.7556,26.5616,26.5616,81711.0
2015-08-24 14:00:00,47.92,47.93,47.55,47.55,174987.0,26.5616,26.5672,26.3565,26.3565,174987.0
2015-08-24 14:10:00,47.52,47.63,47.32,47.54,140214.0,26.3399,26.4009,26.229,26.351,140214.0
2015-08-24 14:20:00,47.54,47.64,47.27,47.35,122629.0,26.351,26.4064,26.2013,26.2457,122629.0
2015-08-24 14:30:00,47.36,47.64,47.29,47.53,253409.0,26.2512,26.4064,26.2124,26.3454,253409.0
2015-08-24 14:40:00,47.52,47.61,47.44,47.52,235190.0,26.3399,26.3898,26.2956,26.3399,235190.0
2015-08-24 14:50:00,47.53,47.59,47.22,47.23,254705.0,26.3454,26.3787,26.1736,26.1792,254705.0
2015-08-24 15:00:00,47.23,47.35,47.12,47.34,216442.0,26.1792,26.2457,26.1182,26.2401,216442.0
2015-08-24 15:10:00,47.33,47.33,46.97,46.98,172980.0,26.2346,26.2346,26.035,26.0406,172980.0
2015-08-24 15:20:00,46.97,47.01,46.57,46.57,305161.0,26.035,26.0572,25.8133,25.8133,305161.0
2015-08-24 15:30:00,46.57,46.86,46.27,46.82,613799.0,25.8133,25.9741,25.647,25.9519,613799.0
2015-08-24 15:40:00,46.83,47.05,46.49,46.49,660452.0,25.9574,26.0794,25.769,25.769,660452.0
2015-08-24 15:50:00,46.49,46.87,46.49,46.74,986351.0,25.769,25.9796,25.769,25.9075,986351.0
2015-08-25 09:30:00,48.33,48.51,47.67,47.88,156069.0,26.7889,26.8886,26.423,26.5394,156069.0
2015-08-25 09:40:00,47.86,47.88,47.38,47.41,295738.0,26.5284,26.5394,26.2623,26.2789,295738.0
2015-08-25 09:50:00,47.41,47.49,46.92,47.12,297547.0,26.2789,26.3233,26.0073,26.1182,297547.0
2015-08-25 10:00:00,47.11,47.31,46.78,47.28,369031.0,26.1126,26.2235,25.9297,26.2069,369031.0
2015-08-25 10:10:00,47.27,47.66,47.2,47.36,193600.0,26.2013,26.4175,26.1625,26.2512,193600.0
2015-08-25 10:20:00,47.37,47.41,47.17,47.19,146895.0,26.2568,26.2789,26.1459,26.157,146895.0
2015-08-25 10:30:00,47.2,47.2,47.07,47.16,152760.0,26.1625,26.1625,26.0905,26.1404,152760.0
2015-08-25 10:40:00,47.16,47.53,47.15,47.41,236962.0,26.1404,26.3454,26.1348,26.2789,236962.0
2015-08-25 10:50:00,47.41,47.51,47.22,47.27,133516.0,26.2789,26.3344,26.1736,26.2013,133516.0
2015-08-25 11:00:00,47.28,47.6,47.28,47.6,93791.0,26.2069,26.3842,26.2069,26.3842,93791.0
2015-08-25 11:10:00,47.61,47.86,47.59,47.72,192798.0,26.3898,26.5284,26.3787,26.4508,192798.0
2015-08-25 11:20:00,47.71,47.97,47.71,47.81,141586.0,26.4452,26.5893,26.4452,26.5006,141586.0
2015-08-25 11:30:00,47.81,47.87,47.57,47.59,92623.0,26.5006,26.5339,26.3676,26.3787,92623.0
2015-08-25 11:40:00,47.59,47.62,47.45,47.55,99093.0,26.3787,26.3953,26.3011,26.3565,99093.0
2015-08-25 11:50:00,47.54,47.65,47.46,47.47,88459.0,26.351,26.412,26.3066,26.3122,88459.0
2015-08-25 12:00:00,47.48,47.61,47.47,47.57,68648.0,26.3177,26.3898,26.3122,26.3676,68648.0
2015-08-25 12:10:00,47.57,47.64,47.44,47.48,85974.0,26.3676,26.4064,26.2956,26.3177,85974.0
2015-08-25 12:20:00,47.48,47.6,47.48,47.53,69335.0,26.3177,26.3842,26.3177,26.3454,69335.0
2015-08-25 12:30:00,47.51,47.54,47.18,47.35,251901.0,26.3344,26.351,26.1514,26.2457,251901.0
2015-08-25 12:40:00,47.35,47.39,47.25,47.28,138122.0,26.2457,26.2678,26.1902,26.2069,138122.0
2015-08-25 12:50:00,47.29,47.38,47.26,47.26,145475.0,26.2124,26.2623,26.1958,26.1958,145475.0
2015-08-25 13:00:00,47.27,47.31,47.08,47.11,232908.0,26.2013,26.2235,26.096,26.1126,232908.0
2015-08-25 13:10:00,47.12,47.28,47.12,47.13,122268.0,26.1182,26.2069,26.1182,26.1237,122268.0
2015-08-25 13:20:00,47.13,47.26,46.9,46.94,191425.0,26.1237,26.1958,25.9962,26.0184,191425.0
2015-08-25 13:30:00,46.92,46.97,46.8,46.81,140809.0,26.0073,26.035,25.9408,25.9464,140809.0
2015-08-25 13:40:00,46.81,46.83,46.61,46.64,147159.0,25.9464,25.9574,25.8355,25.8521,147159.0
2015-08-25 13:50:00,46.63,46.63,46.48,46.5,373191.0,25.8466,25.8466,25.7634,25.7745,373191.0
2015-08-25 14:00:00,46.49,46.6,46.36,46.38,159550.0,25.769,25.8299,25.6969,25.708,159550.0
2015-08-25 14:10:00,46.38,46.57,46.26,46.56,237892.0,25.708,25.8133,25.6415,25.8078,237892.0
2015-08-25 14:20:00,46.56,46.56,46.31,46.32,251510.0,25.8078,25.8078,25.6692,25.6747,251510.0
2015-08-25 14:30:00,46.31,46.4,46.29,46.37,149046.0,25.6692,25.7191,25.6581,25.7025,149046.0
2015-08-25 14:40:00,46.37,46.53,46.34,46.53,122751.0,25.7025,25.7911,25.6858,25.7911,122751.0
2015-08-25 14:50:00,46.53,46.59,46.38,46.42,125220.0,25.7911,25.8244,25.708,25.7302,125220.0
2015-08-25 15:00:00,46.43,46.49,46.15,46.18,178726.0,25.7357,25.769,25.5805,25.5971,178726.0
2015-08-25 15:10:00,46.19,46.23,46.0,46.09,286374.0,25.6027,25.6249,25.4974,25.5473,286374.0
2015-08-25 15:20:00,46.09,46.1,45.76,45.84,346419.0,25.5473,25.5528,25.3643,25.4087,346419.0
2015-08-25 15:30:00,45.83,45.95,45.52,45.52,341127.0,25.4031,25.4697,25.2313,25.2313,341127.0
2015-08-25 15:40:00,45.51,45.64,45.08,45.09,587314.0,25.2258,25.2978,24.9874,24.993,587314.0
2015-08-25 15:50:00,45.08,45.11,44.64,44.68,1322573.0,24.9874,25.0041,24.7435,24.7657,1322573.0
2015-08-26 09:30:00,45.83,46.15,45.51,45.61,298545.0,25.4031,25.5805,25.2258,25.2812,298545.0
2015-08-26 09:40:00,45.64,45.73,45.11,45.15,224075.0,25.2978,25.3477,25.0041,25.0262,224075.0
2015-08-26 09:50:00,45.13,45.3,44.98,45.12,246219.0,25.0151,25.1094,24.932,25.0096,246219.0
2015-08-26 10:00:00,45.11,45.27,45.0,45.11,382748.0,25.0041,25.0927,24.9431,25.0041,382748.0
2015-08-26 10:10:00,45.11,45.23,44.91,44.95,230432.0,25.0041,25.0706,24.8932,24.9154,230432.0
2015-08-26 10:20:00,44.95,45.31,44.87,45.15,277095.0,24.9154,25.1149,24.871,25.0262,277095.0
2015-08-26 10:30:00,45.16,45.4,44.84,44.9,176516.0,25.0318,25.1648,24.8544,24.8877,176516.0
2015-08-26 10:40:00,44.95,44.99,44.63,44.74,86942.0,24.9154,24.9375,24.738,24.799,86942.0
2015-08-26 10:50:00,44.8,45.34,44.7,44.94,168768.0,24.8322,25.1315,24.7768,24.9098,168768.0
2015-08-26 11:00:00,44.96,45.18,44.8,45.06,82517.0,24.9209,25.0429,24.8322,24.9763,82517.0
2015-08-26 11:10:00,45.07,45.16,44.83,45.08,68229.0,24.9819,25.0318,24.8489,24.9874,68229.0
2015-08-26 11:20:00,45.07,45.09,44.89,44.95,269447.0,24.9819,24.993,24.8821,24.9154,269447.0
2015-08-26 11:30:00,44.94,45.0,44.83,44.83,142091.0,24.9098,24.9431,24.8489,24.8489,142091.0
2015-08-26 11:40:00,44.82,45.13,44.82,45.11,153349.0,24.8433,25.0151,24.8433,25.0041,153349.0
2015-08-26 11:50:00,45.12,45.2,44.95,45.04,123491.0,25.0096,25.0539,24.9154,24.9653,123491.0
2015-08-26 12:00:00,45.04,45.11,44.93,45.02,69993.0,24.9653,25.0041,24.9043,24.9542,69993.0
2015-08-26 12:10:00,45.02,45.04,44.88,45.01,64853.0,24.9542,24.9653,24.8766,24.9486,64853.0
2015-08-26 12:20:00,45.03,45.05,44.83,44.85,68806.0,24.9597,24.9708,24.8489,24.8599,68806.0
2015-08-26 12:30:00,44.84,44.84,44.63,44.63,70423.0,24.8544,24.8544,24.738,24.738,70423.0
2015-08-26 12:40:00,44.64,44.72,44.5,44.68,117337.0,24.7435,24.7879,24.6659,24.7657,117337.0
2015-08-26 12:50:00,44.67,44.8,44.62,44.79,115949.0,24.7602,24.8322,24.7325,24.8267,115949.0
2015-08-26 13:00:00,44.79,44.89,44.65,44.68,80950.0,24.8267,24.8821,24.7491,24.7657,80950.0
2015-08-26 13:10:00,44.69,44.79,44.65,44.7,54102.0,24.7713,24.8267,24.7491,24.7768,54102.0
2015-08-26 13:20:00,44.71,44.92,44.71,44.92,111636.0,24.7823,24.8987,24.7823,24.8987,111636.0
2015-08-26 13:30:00,44.91,45.14,44.86,45.11,166261.0,24.8932,25.0207,24.8655,25.0041,166261.0
2015-08-26 13:40:00,45.09,45.15,44.86,44.89,108072.0,24.993,25.0262,24.8655,24.8821,108072.0
2015-08-26 13:50:00,44.9,45.15,44.83,45.08,85336.0,24.8877,25.0262,24.8489,24.9874,85336.0
2015-08-26 14:00:00,45.11,45.12,44.97,45.08,95668.0,25.0041,25.0096,24.9265,24.9874,95668.0
2015-08-26 14:10:00,45.1,45.1,44.73,44.78,138517.0,24.9985,24.9985,24.7934,24.8211,138517.0
2015-08-26 14:20:00,44.78,44.92,44.68,44.85,64827.0,24.8211,24.8987,24.7657,24.8599,64827.0
2015-08-26 14:30:00,44.85,45.13,44.78,45.1,80789.0,24.8599,25.0151,24.8211,24.9985,80789.0
2015-08-26 14:40:00,45.1,45.36,45.1,45.2,110533.0,24.9985,25.1426,24.9985,25.0539,110533.0
2015-08-26 14:50:00,45.2,45.22,45.01,45.1,112870.0,25.0539,25.065,24.9486,24.9985,112870.0
2015-08-26 15:00:00,45.11,45.28,45.04,45.27,228338.0,25.0041,25.0983,24.9653,25.0927,228338.0
2015-08-26 15:10:00,45.27,45.51,45.26,45.46,228394.0,25.0927,25.2258,25.0872,25.1981,228394.0
2015-08-26 15:20:00,45.47,45.56,45.3,45.36,264650.0,25.2036,25.2535,25.1094,25.1426,264650.0
2015-08-26 15:30:00,45.37,45.56,45.32,45.34,276173.0,25.1482,25.2535,25.1205,25.1315,276173.0
2015-08-26 15:40:00,45.34,45.62,45.3,45.45,427903.0,25.1315,25.2867,25.1094,25.1925,427903.0
2015-08-26 15:50:00,45.45,45.72,45.37,45.66,1143092.0,25.1925,25.3422,25.1482,25.3089,1143092.0
2015-08-27 09:30:00,46.62,46.84,46.38,46.8,310935.0,25.841,25.963,25.708,25.9408,310935.0
2015-08-27 09:40:00,46.82,47.25,46.8,47.1,337617.0,25.9519,26.1902,25.9408,26.1071,337617.0
2015-08-27 09:50:00,47.1,47.25,47.0,47.15,461536.0,26.1071,26.1902,26.0517,26.1348,461536.0
2015-08-27 10:00:00,47.16,47.42,47.04,47.33,431444.0,26.1404,26.2845,26.0738,26.2346,431444.0
2015-08-27 10:10:00,47.33,47.44,47.16,47.25,317494.0,26.2346,26.2956,26.1404,26.1902,317494.0
2015-08-27 10:20:00,47.25,47.33,47.19,47.33,250647.0,26.1902,26.2346,26.157,26.2346,250647.0
2015-08-27 10:30:00,47.3,47.4,47.13,47.38,175598.0,26.218,26.2734,26.1237,26.2623,175598.0
2015-08-27 10:40:00,47.38,47.62,47.31,47.52,372951.0,26.2623,26.3953,26.2235,26.3399,372951.0
2015-08-27 10:50:00,47.53,47.61,47.4,47.56,363815.0,26.3454,26.3898,26.2734,26.3621,363815.0
2015-08-27 11:00:00,47.57,47.57,47.39,47.5,311877.0,26.3676,26.3676,26.2678,26.3288,311877.0
2015-08-27 11:10:00,47.49,47.59,47.32,47.55,198271.0,26.3233,26.3787,26.229,26.3565,198271.0
2015-08-27 11:20:00,47.55,47.67,47.31,47.38,137053.0,26.3565,26.423,26.2235,26.2623,137053.0
2015-08-27 11:30:00,47.38,47.44,47.2,47.22,92594.0,26.2623,26.2956,26.1625,26.1736,92594.0
2015-08-27 11:40:00,47.23,47.44,47.14,47.23,158897.0,26.1792,26.2956,26.1293,26.1792,158897.0
2015-08-27 11:50:00,47.25,47.45,47.22,47.4,109717.0,26.1902,26.3011,26.1736,26.2734,109717.0
2015-08-27 12:00:00,47.41,47.71,47.41,47.48,199875.0,26.2789,26.4452,26.2789,26.3177,199875.0
2015-08-27 12:10:00,47.5,47.52,47.33,47.35,86381.0,26.3288,26.3399,26.2346,26.2457,86381.0
2015-08-27 12:20:00,47.34,47.5,47.31,47.45,148308.0,26.2401,26.3288,26.2235,26.3011,148308.0
2015-08-27 12:30:00,47.46,47.46,47.31,47.35,235356.0,26.3066,26.3066,26.2235,26.2457,235356.0
2015-08-27 12:40:00,47.37,47.39,47.11,47.36,180380.0,26.2568,26.2678,26.1126,26.2512,180380.0
2015-08-27 12:50:00,47.36,47.56,47.3,47.42,307444.0,26.2512,26.3621,26.218,26.2845,307444.0
2015-08-27 13:00:00,47.42,47.52,47.36,47.47,389432.0,26.2845,26.3399,26.2512,26.3122,389432.0
2015-08-27 13:10:00,47.47,47.66,47.46,47.56,110252.0,26.3122,26.4175,26.3066,26.3621,110252.0
2015-08-27 13:20:00,47.55,47.61,47.4,47.49,141978.0,26.3565,26.3898,26.2734,26.3233,141978.0
2015-08-27 13:30:00,47.46,47.52,47.34,47.37,214906.0,26.3066,26.3399,26.2401,26.2568,214906.0
2015-08-27 13:40:00,47.37,47.44,47.23,47.28,65353.0,26.2568,26.2956,26.1792,26.2069,65353.0
2015-08-27 13:50:00,47.29,47.3,47.15,47.25,71018.0,26.2124,26.218,26.1348,26.1902,71018.0
2015-08-27 14:00:00,47.24,47.35,47.22,47.28,116529.0,26.1847,26.2457,26.1736,26.2069,116529.0
2015-08-27 14:10:00,47.3,47.41,47.14,47.19,121589.0,26.218,26.2789,26.1293,26.157,121589.0
2015-08-27 14:20:00,47.18,47.31,47.01,47.08,135847.0,26.1514,26.2235,26.0572,26.096,135847.0
2015-08-27 14:30:00,47.04,47.31,46.94,47.31,139243.0,26.0738,26.2235,26.0184,26.2235,139243.0
2015-08-27 14:40:00,47.31,47.38,47.09,47.1,144212.0,26.2235,26.2623,26.1016,26.1071,144212.0
2015-08-27 14:50:00,47.12,47.21,46.75,46.78,248838.0,26.1182,26.1681,25.9131,25.9297,248838.0
2015-08-27 15:00:00,46.79,46.99,46.61,46.9,202635.0,25.9353,26.0461,25.8355,25.9962,202635.0
2015-08-27 15:10:00,46.89,46.99,46.73,46.93,141899.0,25.9907,26.0461,25.902,26.0129,141899.0
2015-08-27 15:20:00,46.93,47.31,46.81,47.27,179064.0,26.0129,26.2235,25.9464,26.2013,179064.0
2015-08-27 15:30:00,47.3,47.61,47.22,47.38,221173.0,26.218,26.3898,26.1736,26.2623,221173.0
2015-08-27 15:40:00,47.39,47.74,47.35,47.63,624491.0,26.2678,26.4618,26.2457,26.4009,624491.0
2015-08-27 15:50:00,47.63,47.81,47.5,47.71,1561717.0,26.4009,26.5006,26.3288,26.4452,1561717.0
2015-08-28 09:30:00,47.5,48.25,47.19,48.24,151612.0,26.3288,26.7445,26.157,26.739,151612.0
2015-08-28 09:40:00,48.23,48.27,47.55,47.61,196006.0,26.7334,26.7556,26.3565,26.3898,196006.0
2015-08-28 09:50:00,47.62,48.17,47.49,48.16,158034.0,26.3953,26.7002,26.3233,26.6946,158034.0
2015-08-28 10:00:00,48.15,48.38,47.99,48.17,384587.0,26.6891,26.8166,26.6004,26.7002,384587.0
2015-08-28 10:10:00,48.17,48.7,48.1,48.68,205131.0,26.7002,26.994,26.6614,26.9829,205131.0
2015-08-28 10:20:00,48.68,49.41,48.67,49.31,325204.0,26.9829,27.3875,26.9773,27.3321,325204.0
2015-08-28 10:30:00,49.33,49.5,48.69,48.75,235405.0,27.3432,27.4374,26.9884,27.0217,235405.0
2015-08-28 10:40:00,48.75,48.77,48.53,48.58,159589.0,27.0217,27.0328,26.8997,26.9274,159589.0
2015-08-28 10:50:00,48.58,48.7,48.44,48.48,135771.0,26.9274,26.994,26.8498,26.872,135771.0
2015-08-28 11:00:00,48.48,48.71,48.4,48.4,189490.0,26.872,26.9995,26.8277,26.8277,189490.0
2015-08-28 11:10:00,48.41,48.59,48.41,48.53,94139.0,26.8332,26.933,26.8332,26.8997,94139.0
2015-08-28 11:20:00,48.56,48.67,48.47,48.66,160119.0,26.9164,26.9773,26.8665,26.9718,160119.0
2015-08-28 11:30:00,48.66,48.99,48.62,48.95,154843.0,26.9718,27.1547,26.9496,27.1325,154843.0
2015-08-28 11:40:00,48.96,49.0,48.75,48.84,118565.0,27.1381,27.1602,27.0217,27.0716,118565.0
2015-08-28 11:50:00,48.83,48.93,48.56,48.82,130947.0,27.066,27.1214,26.9164,27.0605,130947.0
2015-08-28 12:00:00,48.83,48.95,48.75,48.83,158465.0,27.066,27.1325,27.0217,27.066,158465.0
2015-08-28 12:10:00,48.82,49.06,48.7,49.03,129751.0,27.0605,27.1935,26.994,27.1769,129751.0
2015-08-28 12:20:00,49.03,49.1,48.81,49.09,107863.0,27.1769,27.2157,27.0549,27.2101,107863.0
2015-08-28 12:30:00,49.1,49.34,49.07,49.17,190167.0,27.2157,27.3487,27.199,27.2545,190167.0
2015-08-28 12:40:00,49.18,49.27,48.95,49.07,108867.0,27.26,27.3099,27.1325,27.199,108867.0
2015-08-28 12:50:00,49.06,49.2,48.94,48.98,74108.0,27.1935,27.2711,27.127,27.1492,74108.0
2015-08-28 13:00:00,49.0,49.14,48.87,48.99,63358.0,27.1602,27.2378,27.0882,27.1547,63358.0
2015-08-28 13:10:00,49.0,49.1,48.84,48.94,47241.0,27.1602,27.2157,27.0716,27.127,47241.0
2015-08-28 13:20:00,48.92,48.92,48.66,48.66,104624.0,27.1159,27.1159,26.9718,26.9718,104624.0
2015-08-28 13:30:00,48.64,48.77,48.4,48.4,71537.0,26.9607,27.0328,26.8277,26.8277,71537.0
2015-08-28 13:40:00,48.4,48.58,48.35,48.57,44453.0,26.8277,26.9274,26.8,26.9219,44453.0
2015-08-28 13:50:00,48.57,48.73,48.55,48.57,51102.0,26.9219,27.0106,26.9108,26.9219,51102.0
2015-08-28 14:00:00,48.59,48.8,48.59,48.68,70355.0,26.933,27.0494,26.933,26.9829,70355.0
2015-08-28 14:10:00,48.68,48.76,48.37,48.4,107408.0,26.9829,27.0272,26.811,26.8277,107408.0
2015-08-28 14:20:00,48.45,48.56,48.36,48.5,90587.0,26.8554,26.9164,26.8055,26.8831,90587.0
2015-08-28 14:30:00,48.48,48.55,48.29,48.39,88957.0,26.872,26.9108,26.7667,26.8221,88957.0
2015-08-28 14:40:00,48.39,48.64,48.33,48.55,79410.0,26.8221,26.9607,26.7889,26.9108,79410.0
2015-08-28 14:50:00,48.56,48.65,48.41,48.63,166817.0,26.9164,26.9662,26.8332,26.9552,166817.0
2015-08-28 15:00:00,48.63,48.7,48.45,48.63,406131.0,26.9552,26.994,26.8554,26.9552,406131.0
2015-08-28 15:10:00,48.62,48.63,48.4,48.44,172746.0,26.9496,26.9552,26.8277,26.8498,172746.0
2015-08-28 15:20:00,48.43,48.57,48.35,48.55,215442.0,26.8443,26.9219,26.8,26.9108,215442.0
2015-08-28 15:30:00,48.55,48.61,48.43,48.52,119790.0,26.9108,26.9441,26.8443,26.8942,119790.0
2015-08-28 15:40:00,48.53,48.74,48.41,48.73,206799.0,26.8997,27.0161,26.8332,27.0106,206799.0
2015-08-28 15:50:00,48.73,48.96,48.72,48.91,450311.0,27.0106,27.1381,27.005,27.1104,450311.0
2015-08-31 09:30:00,48.29,48.54,47.69,47.7,240248.0,26.7667,26.9053,26.4341,26.4397,240248.0
2015-08-31 09:40:00,47.71,47.99,47.54,47.67,154621.0,26.4452,26.6004,26.351,26.423,154621.0
2015-08-31 09:50:00,47.69,48.11,47.6,47.62,105283.0,26.4341,26.6669,26.3842,26.3953,105283.0
2015-08-31 10:00:00,47.66,48.07,47.55,47.9,128930.0,26.4175,26.6448,26.3565,26.5505,128930.0
2015-08-31 10:10:00,47.87,48.09,47.78,48.01,104656.0,26.5339,26.6558,26.484,26.6115,104656.0
2015-08-31 10:20:00,48.01,48.17,47.91,48.17,64685.0,26.6115,26.7002,26.5561,26.7002,64685.0
2015-08-31 10:30:00,48.21,48.34,48.12,48.33,112751.0,26.7224,26.7944,26.6725,26.7889,112751.0
2015-08-31 10:40:00,48.34,48.35,48.06,48.18,70729.0,26.7944,26.8,26.6392,26.7057,70729.0
2015-08-31 10:50:00,48.2,48.28,47.93,47.93,107087.0,26.7168,26.7612,26.5672,26.5672,107087.0
2015-08-31 11:00:00,47.93,48.15,47.81,48.13,75510.0,26.5672,26.6891,26.5006,26.678,75510.0
2015-08-31 11:10:00,48.15,48.4,48.13,48.34,46971.0,26.6891,26.8277,26.678,26.7944,46971.0
2015-08-31 11:20:00,48.33,48.53,48.24,48.51,150854.0,26.7889,26.8997,26.739,26.8886,150854.0
2015-08-31 11:30:00,48.52,48.79,48.34,48.7,85545.0,26.8942,27.0438,26.7944,26.994,85545.0
2015-08-31 11:40:00,48.73,49.09,48.72,48.9,310300.0,27.0106,27.2101,27.005,27.1048,310300.0
2015-08-31 11:50:00,48.89,48.99,48.72,48.8,94798.0,27.0993,27.1547,27.005,27.0494,94798.0
2015-08-31 12:00:00,48.83,49.11,48.82,48.98,116399.0,27.066,27.2212,27.0605,27.1492,116399.0
2015-08-31 12:10:00,48.98,49.03,48.73,48.81,128368.0,27.1492,27.1769,27.0106,27.0549,128368.0
2015-08-31 12:20:00,48.81,48.86,48.69,48.78,94311.0,27.0549,27.0826,26.9884,27.0383,94311.0
2015-08-31 12:30:00,48.79,48.9,48.64,48.84,68823.0,27.0438,27.1048,26.9607,27.0716,68823.0
2015-08-31 12:40:00,48.84,48.93,48.73,48.88,77514.0,27.0716,27.1214,27.0106,27.0937,77514.0
2015-08-31 12:50:00,48.88,48.91,48.57,48.62,73054.0,27.0937,27.1104,26.9219,26.9496,73054.0
2015-08-31 13:00:00,48.64,48.87,48.62,48.81,68663.0,26.9607,27.0882,26.9496,27.0549,68663.0
2015-08-31 13:10:00,48.8,48.92,48.78,48.86,50955.0,27.0494,27.1159,27.0383,27.0826,50955.0
2015-08-31 13:20:00,48.86,48.88,48.63,48.67,63311.0,27.0826,27.0937,26.9552,26.9773,63311.0
2015-08-31 13:30:00,48.66,48.72,48.53,48.58,57455.0,26.9718,27.005,26.8997,26.9274,57455.0
2015-08-31 13:40:00,48.58,48.6,48.51,48.56,63439.0,26.9274,26.9385,26.8886,26.9164,63439.0
2015-08-31 13:50:00,48.56,48.66,48.55,48.58,87720.0,26.9164,26.9718,26.9108,26.9274,87720.0
2015-08-31 14:00:00,48.58,48.58,48.36,48.37,104170.0,26.9274,26.9274,26.8055,26.811,104170.0
2015-08-31 14:10:00,48.37,48.4,48.2,48.23,79030.0,26.811,26.8277,26.7168,26.7334,79030.0
2015-08-31 14:20:00,48.24,48.52,48.24,48.43,110912.0,26.739,26.8942,26.739,26.8443,110912.0
2015-08-31 14:30:00,48.44,48.5,48.38,48.45,96225.0,26.8498,26.8831,26.8166,26.8554,96225.0
2015-08-31 14:40:00,48.46,48.66,48.43,48.49,270129.0,26.8609,26.9718,26.8443,26.8776,270129.0
2015-08-31 14:50:00,48.49,48.49,48.4,48.45,123367.0,26.8776,26.8776,26.8277,26.8554,123367.0
2015-08-31 15:00:00,48.45,48.65,48.44,48.61,154064.0,26.8554,26.9662,26.8498,26.9441,154064.0
2015-08-31 15:10:00,48.62,48.7,48.53,48.54,110700.0,26.9496,26.994,26.8997,26.9053,110700.0
2015-08-31 15:20:00,48.53,48.57,48.45,48.48,109273.0,26.8997,26.9219,26.8554,26.872,109273.0
2015-08-31 15:30:00,48.49,48.69,48.46,48.49,253244.0,26.8776,26.9884,26.8609,26.8776,253244.0
2015-08-31 15:40:00,48.5,48.73,48.49,48.6,344582.0,26.8831,27.0106,26.8776,26.9385,344582.0
2015-08-31 15:50:00,48.6,48.6,48.19,48.21,870038.0,26.9385,26.9385,26.7113,26.7224,870038.0
2015-09-01 09:30:00,46.87,46.89,46.45,46.81,260441.0,25.9796,25.9907,25.7468,25.9464,260441.0
2015-09-01 09:40:00,46.82,47.66,46.65,47.56,234702.0,25.9519,26.4175,25.8577,26.3621,234702.0
2015-09-01 09:50:00,47.55,47.78,47.21,47.21,162590.0,26.3565,26.484,26.1681,26.1681,162590.0
2015-09-01 10:00:00,47.22,47.3,46.7,46.89,165992.0,26.1736,26.218,25.8854,25.9907,165992.0
2015-09-01 10:10:00,46.88,47.26,46.82,47.02,144765.0,25.9852,26.1958,25.9519,26.0628,144765.0
2015-09-01 10:20:00,47.01,47.04,46.88,46.98,112680.0,26.0572,26.0738,25.9852,26.0406,112680.0
2015-09-01 10:30:00,46.98,47.18,46.84,47.03,197802.0,26.0406,26.1514,25.963,26.0683,197802.0
2015-09-01 10:40:00,47.05,47.06,46.79,46.83,138763.0,26.0794,26.0849,25.9353,25.9574,138763.0
2015-09-01 10:50:00,46.82,46.85,46.65,46.79,169980.0,25.9519,25.9685,25.8577,25.9353,169980.0
2015-09-01 11:00:00,46.79,46.84,46.64,46.83,156556.0,25.9353,25.963,25.8521,25.9574,156556.0
2015-09-01 11:10:00,46.82,47.02,46.81,46.93,215654.0,25.9519,26.0628,25.9464,26.0129,215654.0
2015-09-01 11:20:00,46.92,47.09,46.73,46.73,237176.0,26.0073,26.1016,25.902,25.902,237176.0
2015-09-01 11:30:00,46.72,46.85,46.67,46.81,138498.0,25.8965,25.9685,25.8687,25.9464,138498.0
2015-09-01 11:40:00,46.82,46.83,46.52,46.64,152106.0,25.9519,25.9574,25.7856,25.8521,152106.0
2015-09-01 11:50:00,46.65,46.77,46.53,46.55,133893.0,25.8577,25.9242,25.7911,25.8022,133893.0
2015-09-01 12:00:00,46.55,46.64,46.45,46.55,122956.0,25.8022,25.8521,25.7468,25.8022,122956.0
2015-09-01 12:10:00,46.55,46.81,46.48,46.81,83485.0,25.8022,25.9464,25.7634,25.9464,83485.0
2015-09-01 12:20:00,46.82,46.84,46.43,46.46,77710.0,25.9519,25.963,25.7357,25.7523,77710.0
2015-09-01 12:30:00,46.46,46.73,46.42,46.66,121690.0,25.7523,25.902,25.7302,25.8632,121690.0
2015-09-01 12:40:00,46.66,46.66,46.35,46.4,109025.0,25.8632,25.8632,25.6914,25.7191,109025.0
2015-09-01 12:50:00,46.42,46.48,46.3,46.38,127550.0,25.7302,25.7634,25.6637,25.708,127550.0
2015-09-01 13:00:00,46.38,46.7,46.36,46.54,143612.0,25.708,25.8854,25.6969,25.7967,143612.0
2015-09-01 13:10:00,46.53,46.68,46.45,46.55,159105.0,25.7911,25.8743,25.7468,25.8022,159105.0
2015-09-01 13:20:00,46.55,46.73,46.48,46.66,107970.0,25.8022,25.902,25.7634,25.8632,107970.0
2015-09-01 13:30:00,46.66,46.75,46.55,46.62,151875.0,25.8632,25.9131,25.8022,25.841,151875.0
2015-09-01 13:40:00,46.61,46.76,46.51,46.57,140154.0,25.8355,25.9186,25.7801,25.8133,140154.0
2015-09-01 13:50:00,46.58,46.71,46.57,46.71,101651.0,25.8189,25.8909,25.8133,25.8909,101651.0
2015-09-01 14:00:00,46.72,46.85,46.53,46.79,118422.0,25.8965,25.9685,25.7911,25.9353,118422.0
2015-09-01 14:10:00,46.77,46.79,46.44,46.44,127647.0,25.9242,25.9353,25.7413,25.7413,127647.0
2015-09-01 14:20:00,46.44,46.59,46.24,46.25,202380.0,25.7413,25.8244,25.6304,25.6359,202380.0
2015-09-01 14:30:00,46.25,46.52,46.25,46.51,128447.0,25.6359,25.7856,25.6359,25.7801,128447.0
2015-09-01 14:40:00,46.51,46.52,46.29,46.29,161725.0,25.7801,25.7856,25.6581,25.6581,161725.0
2015-09-01 14:50:00,46.31,46.48,46.23,46.25,213795.0,25.6692,25.7634,25.6249,25.6359,213795.0
2015-09-01 15:00:00,46.24,46.31,46.02,46.1,207664.0,25.6304,25.6692,25.5085,25.5528,207664.0
2015-09-01 15:10:00,46.1,46.18,46.0,46.05,209619.0,25.5528,25.5971,25.4974,25.5251,209619.0
2015-09-01 15:20:00,46.05,46.08,45.79,45.8,284557.0,25.5251,25.5417,25.381,25.3865,284557.0
2015-09-01 15:30:00,45.8,45.92,45.76,45.83,334128.0,25.3865,25.453,25.3643,25.4031,334128.0
2015-09-01 15:40:00,45.83,45.97,45.66,45.96,522099.0,25.4031,25.4807,25.3089,25.4752,522099.0
2015-09-01 15:50:00,45.96,46.12,45.94,46.03,852561.0,25.4752,25.5639,25.4641,25.514,852561.0
2015-09-02 09:30:00,46.64,46.65,45.69,46.02,253372.0,25.8521,25.8577,25.3255,25.5085,253372.0
2015-09-02 09:40:00,46.01,46.46,45.85,46.44,226153.0,25.5029,25.7523,25.4142,25.7413,226153.0
2015-09-02 09:50:00,46.44,46.61,46.02,46.02,106060.0,25.7413,25.8355,25.5085,25.5085,106060.0
2015-09-02 10:00:00,46.03,46.29,46.02,46.21,162274.0,25.514,25.6581,25.5085,25.6138,162274.0
2015-09-02 10:10:00,46.21,46.35,45.94,45.95,148218.0,25.6138,25.6914,25.4641,25.4697,148218.0
2015-09-02 10:20:00,45.97,46.21,45.93,46.02,146850.0,25.4807,25.6138,25.4586,25.5085,146850.0
2015-09-02 10:30:00,46.02,46.02,45.75,45.75,165184.0,25.5085,25.5085,25.3588,25.3588,165184.0
2015-09-02 10:40:00,45.73,45.81,45.41,45.43,137609.0,25.3477,25.3921,25.1703,25.1814,137609.0
2015-09-02 10:50:00,45.42,45.71,45.39,45.68,201145.0,25.1759,25.3366,25.1593,25.32,201145.0
2015-09-02 11:00:00,45.7,45.96,45.7,45.93,115994.0,25.3311,25.4752,25.3311,25.4586,115994.0
2015-09-02 11:10:00,45.91,45.98,45.75,45.98,395089.0,25.4475,25.4863,25.3588,25.4863,395089.0
2015-09-02 11:20:00,45.98,46.08,45.76,45.76,189793.0,25.4863,25.5417,25.3643,25.3643,189793.0
2015-09-02 11:30:00,45.77,45.82,45.47,45.47,88579.0,25.3699,25.3976,25.2036,25.2036,88579.0
2015-09-02 11:40:00,45.46,45.66,45.45,45.48,126004.0,25.1981,25.3089,25.1925,25.2091,126004.0
2015-09-02 11:50:00,45.47,45.48,45.26,45.37,174840.0,25.2036,25.2091,25.0872,25.1482,174840.0
2015-09-02 12:00:00,45.35,45.4,45.23,45.29,121788.0,25.1371,25.1648,25.0706,25.1038,121788.0
2015-09-02 12:10:00,45.29,45.54,45.25,45.51,78498.0,25.1038,25.2424,25.0817,25.2258,78498.0
2015-09-02 12:20:00,45.52,45.76,45.5,45.69,71740.0,25.2313,25.3643,25.2202,25.3255,71740.0
2015-09-02 12:30:00,45.69,46.08,45.68,46.07,229415.0,25.3255,25.5417,25.32,25.5362,229415.0
2015-09-02 12:40:00,46.06,46.24,45.98,46.22,121322.0,25.5306,25.6304,25.4863,25.6193,121322.0
2015-09-02 12:50:00,46.2,46.31,46.04,46.27,91581.0,25.6082,25.6692,25.5195,25.647,91581.0
2015-09-02 13:00:00,46.27,46.31,46.09,46.18,93759.0,25.647,25.6692,25.5473,25.5971,93759.0
2015-09-02 13:10:00,46.18,46.26,46.15,46.2,313408.0,25.5971,25.6415,25.5805,25.6082,313408.0
2015-09-02 13:20:00,46.2,46.62,46.18,46.62,157989.0,25.6082,25.841,25.5971,25.841,157989.0
2015-09-02 13:30:00,46.61,46.62,46.38,46.46,88924.0,25.8355,25.841,25.708,25.7523,88924.0
2015-09-02 13:40:00,46.47,46.64,46.47,46.62,60925.0,25.7579,25.8521,25.7579,25.841,60925.0
2015-09-02 13:50:00,46.63,46.64,46.49,46.52,79276.0,25.8466,25.8521,25.769,25.7856,79276.0
2015-09-02 14:00:00,46.53,46.71,46.42,46.63,156788.0,25.7911,25.8909,25.7302,25.8466,156788.0
2015-09-02 14:10:00,46.65,46.86,46.65,46.81,164365.0,25.8577,25.9741,25.8577,25.9464,164365.0
2015-09-02 14:20:00,46.8,46.92,46.73,46.78,112917.0,25.9408,26.0073,25.902,25.9297,112917.0
2015-09-02 14:30:00,46.78,46.88,46.71,46.76,152127.0,25.9297,25.9852,25.8909,25.9186,152127.0
2015-09-02 14:40:00,46.77,46.79,46.56,46.61,101889.0,25.9242,25.9353,25.8078,25.8355,101889.0
2015-09-02 14:50:00,46.59,46.79,46.57,46.77,107322.0,25.8244,25.9353,25.8133,25.9242,107322.0
2015-09-02 15:00:00,46.78,46.89,46.68,46.7,109320.0,25.9297,25.9907,25.8743,25.8854,109320.0
2015-09-02 15:10:00,46.7,46.78,46.57,46.72,156194.0,25.8854,25.9297,25.8133,25.8965,156194.0
2015-09-02 15:20:00,46.72,46.92,46.71,46.91,281523.0,25.8965,26.0073,25.8909,26.0018,281523.0
2015-09-02 15:30:00,46.92,47.13,46.88,47.1,276409.0,26.0073,26.1237,25.9852,26.1071,276409.0
2015-09-02 15:40:00,47.1,47.19,47.0,47.02,319604.0,26.1071,26.157,26.0517,26.0628,319604.0
2015-09-02 15:50:00,47.02,47.23,47.0,47.22,678446.0,26.0628,26.1792,26.0517,26.1736,678446.0
2015-09-03 09:30:00,47.47,47.64,47.08,47.38,147455.0,26.3122,26.4064,26.096,26.2623,147455.0
2015-09-03 09:40:00,47.38,47.79,47.25,47.77,156866.0,26.2623,26.4896,26.1902,26.4785,156866.0
2015-09-03 09:50:00,47.77,47.98,47.7,47.98,243969.0,26.4785,26.5949,26.4397,26.5949,243969.0
2015-09-03 10:00:00,47.98,48.19,47.77,48.18,347463.0,26.5949,26.7113,26.4785,26.7057,347463.0
2015-09-03 10:10:00,48.18,48.4,48.0,48.32,211736.0,26.7057,26.8277,26.606,26.7833,211736.0
2015-09-03 10:20:00,48.32,48.42,48.24,48.32,213780.0,26.7833,26.8388,26.739,26.7833,213780.0
2015-09-03 10:30:00,48.33,48.36,48.01,48.15,188724.0,26.7889,26.8055,26.6115,26.6891,188724.0
2015-09-03 10:40:00,48.15,48.34,48.14,48.3,120297.0,26.6891,26.7944,26.6836,26.7722,120297.0
2015-09-03 10:50:00,48.3,48.46,48.28,48.42,148227.0,26.7722,26.8609,26.7612,26.8388,148227.0
2015-09-03 11:00:00,48.43,48.47,48.29,48.35,129501.0,26.8443,26.8665,26.7667,26.8,129501.0
2015-09-03 11:10:00,48.37,48.41,48.06,48.09,141178.0,26.811,26.8332,26.6392,26.6558,141178.0
2015-09-03 11:20:00,48.1,48.16,47.95,48.0,173720.0,26.6614,26.6946,26.5782,26.606,173720.0
2015-09-03 11:30:00,48.02,48.03,47.83,47.84,109022.0,26.617,26.6226,26.5117,26.5173,109022.0
2015-09-03 11:40:00,47.84,48.05,47.84,47.98,135563.0,26.5173,26.6337,26.5173,26.5949,135563.0
2015-09-03 11:50:00,47.98,48.0,47.81,47.86,199893.0,26.5949,26.606,26.5006,26.5284,199893.0
2015-09-03 12:00:00,47.86,47.91,47.84,47.86,247622.0,26.5284,26.5561,26.5173,26.5284,247622.0
2015-09-03 12:10:00,47.85,47.87,47.74,47.8,114545.0,26.5228,26.5339,26.4618,26.4951,114545.0
2015-09-03 12:20:00,47.79,47.82,47.67,47.78,67377.0,26.4896,26.5062,26.423,26.484,67377.0
2015-09-03 12:30:00,47.77,47.81,47.52,47.53,52376.0,26.4785,26.5006,26.3399,26.3454,52376.0
2015-09-03 12:40:00,47.53,47.61,47.45,47.55,59634.0,26.3454,26.3898,26.3011,26.3565,59634.0
2015-09-03 12:50:00,47.56,47.61,47.49,47.52,67510.0,26.3621,26.3898,26.3233,26.3399,67510.0
2015-09-03 13:00:00,47.53,47.54,47.25,47.28,165020.0,26.3454,26.351,26.1902,26.2069,165020.0
2015-09-03 13:10:00,47.28,47.37,47.15,47.37,118420.0,26.2069,26.2568,26.1348,26.2568,118420.0
2015-09-03 13:20:00,47.38,47.52,47.3,47.43,80567.0,26.2623,26.3399,26.218,26.29,80567.0
2015-09-03 13:30:00,47.44,47.45,47.29,47.32,72681.0,26.2956,26.3011,26.2124,26.229,72681.0
2015-09-03 13:40:00,47.32,47.37,47.19,47.36,94761.0,26.229,26.2568,26.157,26.2512,94761.0
2015-09-03 13:50:00,47.36,47.37,47.11,47.11,93773.0,26.2512,26.2568,26.1126,26.1126,93773.0
2015-09-03 14:00:00,47.11,47.31,47.06,47.12,162567.0,26.1126,26.2235,26.0849,26.1182,162567.0
2015-09-03 14:10:00,47.12,47.34,47.05,47.33,129852.0,26.1182,26.2401,26.0794,26.2346,129852.0
2015-09-03 14:20:00,47.33,47.53,47.29,47.5,160853.0,26.2346,26.3454,26.2124,26.3288,160853.0
2015-09-03 14:30:00,47.49,47.57,47.39,47.49,185849.0,26.3233,26.3676,26.2678,26.3233,185849.0
2015-09-03 14:40:00,47.5,47.6,47.41,47.5,119525.0,26.3288,26.3842,26.2789,26.3288,119525.0
2015-09-03 14:50:00,47.49,47.53,47.39,47.51,145694.0,26.3233,26.3454,26.2678,26.3344,145694.0
2015-09-03 15:00:00,47.51,47.63,47.27,47.32,118769.0,26.3344,26.4009,26.2013,26.229,118769.0
2015-09-03 15:10:00,47.33,47.45,47.29,47.32,131619.0,26.2346,26.3011,26.2124,26.229,131619.0
2015-09-03 15:20:00,47.34,47.4,47.22,47.32,146829.0,26.2401,26.2734,26.1736,26.229,146829.0
2015-09-03 15:30:00,47.31,47.31,47.06,47.17,279029.0,26.2235,26.2235,26.0849,26.1459,279029.0
2015-09-03 15:40:00,47.17,47.47,47.06,47.36,311767.0,26.1459,26.3122,26.0849,26.2512,311767.0
2015-09-03 15:50:00,47.37,47.51,47.29,47.33,536795.0,26.2568,26.3344,26.2124,26.2346,536795.0
2015-09-04 09:30:00,46.65,47.29,46.56,47.04,195867.0,25.8577,26.2124,25.8078,26.0738,195867.0
2015-09-04 09:40:00,47.07,47.17,46.83,46.85,83793.0,26.0905,26.1459,25.9574,25.9685,83793.0
2015-09-04 09:50:00,46.83,47.01,46.64,46.98,159719.0,25.9574,26.0572,25.8521,26.0406,159719.0
2015-09-04 10:00:00,46.98,47.13,46.83,47.13,97514.0,26.0406,26.1237,25.9574,26.1237,97514.0
2015-09-04 10:10:00,47.14,47.2,47.04,47.08,91811.0,26.1293,26.1625,26.0738,26.096,91811.0
2015-09-04 10:20:00,47.06,47.31,47.05,47.17,155946.0,26.0849,26.2235,26.0794,26.1459,155946.0
2015-09-04 10:30:00,47.17,47.33,47.05,47.09,121014.0,26.1459,26.2346,26.0794,26.1016,121014.0
2015-09-04 10:40:00,47.1,47.18,46.94,46.98,86451.0,26.1071,26.1514,26.0184,26.0406,86451.0
2015-09-04 10:50:00,46.98,47.04,46.89,47.0,44159.0,26.0406,26.0738,25.9907,26.0517,44159.0
2015-09-04 11:00:00,47.0,47.06,46.93,46.99,108972.0,26.0517,26.0849,26.0129,26.0461,108972.0
2015-09-04 11:10:00,46.98,47.0,46.93,47.0,128575.0,26.0406,26.0517,26.0129,26.0517,128575.0
2015-09-04 11:20:00,46.99,47.01,46.86,46.97,323594.0,26.0461,26.0572,25.9741,26.035,323594.0
2015-09-04 11:30:00,46.97,46.97,46.75,46.91,87768.0,26.035,26.035,25.9131,26.0018,87768.0
2015-09-04 11:40:00,46.93,47.01,46.92,47.0,158334.0,26.0129,26.0572,26.0073,26.0517,158334.0
2015-09-04 11:50:00,47.0,47.0,46.76,46.79,83673.0,26.0517,26.0517,25.9186,25.9353,83673.0
2015-09-04 12:00:00,46.78,46.8,46.76,46.78,63969.0,25.9297,25.9408,25.9186,25.9297,63969.0
2015-09-04 12:10:00,46.79,46.8,46.72,46.74,55792.0,25.9353,25.9408,25.8965,25.9075,55792.0
2015-09-04 12:20:00,46.73,46.76,46.64,46.73,52311.0,25.902,25.9186,25.8521,25.902,52311.0
2015-09-04 12:30:00,46.73,46.82,46.67,46.68,64257.0,25.902,25.9519,25.8687,25.8743,64257.0
2015-09-04 12:40:00,46.67,46.76,46.63,46.72,48021.0,25.8687,25.9186,25.8466,25.8965,48021.0
2015-09-04 12:50:00,46.72,46.76,46.6,46.6,46621.0,25.8965,25.9186,25.8299,25.8299,46621.0
2015-09-04 13:00:00,46.61,46.75,46.54,46.69,107927.0,25.8355,25.9131,25.7967,25.8798,107927.0
2015-09-04 13:10:00,46.68,46.82,46.68,46.73,32174.0,25.8743,25.9519,25.8743,25.902,32174.0
2015-09-04 13:20:00,46.73,46.74,46.55,46.69,42011.0,25.902,25.9075,25.8022,25.8798,42011.0
2015-09-04 13:30:00,46.68,46.83,46.6,46.81,72240.0,25.8743,25.9574,25.8299,25.9464,72240.0
2015-09-04 13:40:00,46.81,46.81,46.52,46.52,64262.0,25.9464,25.9464,25.7856,25.7856,64262.0
2015-09-04 13:50:00,46.52,46.61,46.5,46.51,38919.0,25.7856,25.8355,25.7745,25.7801,38919.0
2015-09-04 14:00:00,46.51,46.51,46.43,46.45,94438.0,25.7801,25.7801,25.7357,25.7468,94438.0
2015-09-04 14:10:00,46.45,46.46,46.38,46.4,88895.0,25.7468,25.7523,25.708,25.7191,88895.0
2015-09-04 14:20:00,46.43,46.44,46.26,46.29,60770.0,25.7357,25.7413,25.6415,25.6581,60770.0
2015-09-04 14:30:00,46.29,46.36,46.15,46.2,175379.0,25.6581,25.6969,25.5805,25.6082,175379.0
2015-09-04 14:40:00,46.22,46.4,46.21,46.36,105183.0,25.6193,25.7191,25.6138,25.6969,105183.0
2015-09-04 14:50:00,46.36,46.48,46.33,46.48,131848.0,25.6969,25.7634,25.6803,25.7634,131848.0
2015-09-04 15:00:00,46.49,46.61,46.46,46.53,53654.0,25.769,25.8355,25.7523,25.7911,53654.0
2015-09-04 15:10:00,46.53,46.53,46.41,46.46,55874.0,25.7911,25.7911,25.7246,25.7523,55874.0
2015-09-04 15:20:00,46.45,46.55,46.43,46.55,79392.0,25.7468,25.8022,25.7357,25.8022,79392.0
2015-09-04 15:30:00,46.57,46.71,46.52,46.59,100424.0,25.8133,25.8909,25.7856,25.8244,100424.0
2015-09-04 15:40:00,46.59,46.8,46.57,46.69,284609.0,25.8244,25.9408,25.8133,25.8798,284609.0
2015-09-04 15:50:00,46.69,46.71,46.41,46.42,350206.0,25.8798,25.8909,25.7246,25.7302,350206.0
2015-09-08 09:30:00,47.2,47.2,46.73,46.78,146017.0,26.1625,26.1625,25.902,25.9297,146017.0
2015-09-08 09:40:00,46.83,46.87,46.57,46.61,170784.0,25.9574,25.9796,25.8133,25.8355,170784.0
2015-09-08 09:50:00,46.61,46.64,46.34,46.5,113514.0,25.8355,25.8521,25.6858,25.7745,113514.0
2015-09-08 10:00:00,46.5,46.55,46.38,46.39,109679.0,25.7745,25.8022,25.708,25.7135,109679.0
2015-09-08 10:10:00,46.41,46.87,46.41,46.82,151224.0,25.7246,25.9796,25.7246,25.9519,151224.0
2015-09-08 10:20:00,46.82,46.94,46.7,46.93,65802.0,25.9519,26.0184,25.8854,26.0129,65802.0
2015-09-08 10:30:00,46.93,47.01,46.87,46.97,84888.0,26.0129,26.0572,25.9796,26.035,84888.0
2015-09-08 10:40:00,46.97,46.98,46.84,46.89,90804.0,26.035,26.0406,25.963,25.9907,90804.0
2015-09-08 10:50:00,46.88,47.12,46.87,47.07,70052.0,25.9852,26.1182,25.9796,26.0905,70052.0
2015-09-08 11:00:00,47.07,47.14,47.02,47.09,62110.0,26.0905,26.1293,26.0628,26.1016,62110.0
2015-09-08 11:10:00,47.09,47.25,47.08,47.19,65899.0,26.1016,26.1902,26.096,26.157,65899.0
2015-09-08 11:20:00,47.19,47.28,47.11,47.24,59177.0,26.157,26.2069,26.1126,26.1847,59177.0
2015-09-08 11:30:00,47.24,47.26,47.0,47.02,69016.0,26.1847,26.1958,26.0517,26.0628,69016.0
2015-09-08 11:40:00,47.01,47.19,46.99,47.04,45097.0,26.0572,26.157,26.0461,26.0738,45097.0
2015-09-08 11:50:00,47.05,47.12,46.99,47.05,57774.0,26.0794,26.1182,26.0461,26.0794,57774.0
2015-09-08 12:00:00,47.05,47.12,47.01,47.09,63344.0,26.0794,26.1182,26.0572,26.1016,63344.0
2015-09-08 12:10:00,47.1,47.16,47.03,47.06,53452.0,26.1071,26.1404,26.0683,26.0849,53452.0
2015-09-08 12:20:00,47.07,47.17,47.07,47.15,48714.0,26.0905,26.1459,26.0905,26.1348,48714.0
2015-09-08 12:30:00,47.14,47.17,47.02,47.03,39704.0,26.1293,26.1459,26.0628,26.0683,39704.0
2015-09-08 12:40:00,47.03,47.05,46.92,46.94,42136.0,26.0683,26.0794,26.0073,26.0184,42136.0
2015-09-08 12:50:00,46.93,46.97,46.74,46.75,60418.0,26.0129,26.035,25.9075,25.9131,60418.0
2015-09-08 13:00:00,46.75,46.79,46.68,46.74,54730.0,25.9131,25.9353,25.8743,25.9075,54730.0
2015-09-08 13:10:00,46.74,46.84,46.7,46.78,51891.0,25.9075,25.963,25.8854,25.9297,51891.0
2015-09-08 13:20:00,46.77,46.84,46.75,46.76,34328.0,25.9242,25.963,25.9131,25.9186,34328.0
2015-09-08 13:30:00,46.75,46.8,46.69,46.79,48279.0,25.9131,25.9408,25.8798,25.9353,48279.0
2015-09-08 13:40:00,46.78,46.84,46.78,46.82,52974.0,25.9297,25.963,25.9297,25.9519,52974.0
2015-09-08 13:50:00,46.83,46.92,46.81,46.89,74356.0,25.9574,26.0073,25.9464,25.9907,74356.0
2015-09-08 14:00:00,46.9,46.99,46.88,46.95,73891.0,25.9962,26.0461,25.9852,26.024,73891.0
2015-09-08 14:10:00,46.95,47.02,46.86,47.0,72111.0,26.024,26.0628,25.9741,26.0517,72111.0
2015-09-08 14:20:00,47.0,47.12,47.0,47.07,59832.0,26.0517,26.1182,26.0517,26.0905,59832.0
2015-09-08 14:30:00,47.06,47.16,47.04,47.12,69346.0,26.0849,26.1404,26.0738,26.1182,69346.0
2015-09-08 14:40:00,47.13,47.22,47.12,47.14,67033.0,26.1237,26.1736,26.1182,26.1293,67033.0
2015-09-08 14:50:00,47.14,47.16,47.0,47.04,85514.0,26.1293,26.1404,26.0517,26.0738,85514.0
2015-09-08 15:00:00,47.04,47.08,46.98,47.02,60020.0,26.0738,26.096,26.0406,26.0628,60020.0
2015-09-08 15:10:00,47.03,47.08,46.99,47.05,36910.0,26.0683,26.096,26.0461,26.0794,36910.0
2015-09-08 15:20:00,47.05,47.07,46.95,47.07,62322.0,26.0794,26.0905,26.024,26.0905,62322.0
2015-09-08 15:30:00,47.07,47.15,47.01,47.13,109603.0,26.0905,26.1348,26.0572,26.1237,109603.0
2015-09-08 15:40:00,47.12,47.13,47.03,47.07,180696.0,26.1182,26.1237,26.0683,26.0905,180696.0
2015-09-08 15:50:00,47.08,47.12,47.0,47.09,352374.0,26.096,26.1182,26.0517,26.1016,352374.0
2015-09-09 09:30:00,47.48,47.66,47.25,47.36,229709.0,26.3177,26.4175,26.1902,26.2512,229709.0
2015-09-09 09:40:00,47.37,47.64,47.35,47.53,175212.0,26.2568,26.4064,26.2457,26.3454,175212.0
2015-09-09 09:50:00,47.54,47.79,47.53,47.54,181432.0,26.351,26.4896,26.3454,26.351,181432.0
2015-09-09 10:00:00,47.53,47.66,47.2,47.21,150363.0,26.3454,26.4175,26.1625,26.1681,150363.0
2015-09-09 10:10:00,47.2,47.21,46.85,46.98,170913.0,26.1625,26.1681,25.9685,26.0406,170913.0
2015-09-09 10:20:00,46.99,47.13,46.85,46.97,129025.0,26.0461,26.1237,25.9685,26.035,129025.0
2015-09-09 10:30:00,46.96,47.11,46.69,46.81,179509.0,26.0295,26.1126,25.8798,25.9464,179509.0
2015-09-09 10:40:00,46.8,46.8,46.59,46.76,94740.0,25.9408,25.9408,25.8244,25.9186,94740.0
2015-09-09 10:50:00,46.77,46.77,46.42,46.51,216320.0,25.9242,25.9242,25.7302,25.7801,216320.0
2015-09-09 11:00:00,46.51,46.63,46.49,46.58,102449.0,25.7801,25.8466,25.769,25.8189,102449.0
2015-09-09 11:10:00,46.57,46.69,46.48,46.53,118789.0,25.8133,25.8798,25.7634,25.7911,118789.0
2015-09-09 11:20:00,46.52,46.53,46.37,46.37,146196.0,25.7856,25.7911,25.7025,25.7025,146196.0
2015-09-09 11:30:00,46.37,46.5,46.35,46.36,88570.0,25.7025,25.7745,25.6914,25.6969,88570.0
2015-09-09 11:40:00,46.36,46.49,46.27,46.39,107843.0,25.6969,25.769,25.647,25.7135,107843.0
2015-09-09 11:50:00,46.38,46.53,46.38,46.52,58712.0,25.708,25.7911,25.708,25.7856,58712.0
2015-09-09 12:00:00,46.52,46.58,46.43,46.48,66609.0,25.7856,25.8189,25.7357,25.7634,66609.0
2015-09-09 12:10:00,46.48,46.58,46.43,46.57,64840.0,25.7634,25.8189,25.7357,25.8133,64840.0
2015-09-09 12:20:00,46.58,46.61,46.55,46.59,60401.0,25.8189,25.8355,25.8022,25.8244,60401.0
2015-09-09 12:30:00,46.61,46.63,46.55,46.61,126690.0,25.8355,25.8466,25.8022,25.8355,126690.0
2015-09-09 12:40:00,46.61,46.61,46.53,46.59,192467.0,25.8355,25.8355,25.7911,25.8244,192467.0
2015-09-09 12:50:00,46.59,46.6,46.44,46.49,69872.0,25.8244,25.8299,25.7413,25.769,69872.0
2015-09-09 13:00:00,46.46,46.52,46.43,46.48,49894.0,25.7523,25.7856,25.7357,25.7634,49894.0
2015-09-09 13:10:00,46.48,46.59,46.48,46.54,51656.0,25.7634,25.8244,25.7634,25.7967,51656.0
2015-09-09 13:20:00,46.53,46.55,46.33,46.37,81669.0,25.7911,25.8022,25.6803,25.7025,81669.0
2015-09-09 13:30:00,46.37,46.37,46.26,46.28,73406.0,25.7025,25.7025,25.6415,25.6526,73406.0
2015-09-09 13:40:00,46.28,46.28,46.13,46.15,147548.0,25.6526,25.6526,25.5694,25.5805,147548.0
2015-09-09 13:50:00,46.14,46.14,45.94,45.95,174493.0,25.575,25.575,25.4641,25.4697,174493.0
2015-09-09 14:00:00,45.95,46.06,45.91,46.01,150590.0,25.4697,25.5306,25.4475,25.5029,150590.0
2015-09-09 14:10:00,46.02,46.23,46.02,46.12,147747.0,25.5085,25.6249,25.5085,25.5639,147747.0
2015-09-09 14:20:00,46.12,46.17,46.05,46.14,97940.0,25.5639,25.5916,25.5251,25.575,97940.0
2015-09-09 14:30:00,46.14,46.26,46.1,46.21,87295.0,25.575,25.6415,25.5528,25.6138,87295.0
2015-09-09 14:40:00,46.2,46.2,46.08,46.16,88605.0,25.6082,25.6082,25.5417,25.5861,88605.0
2015-09-09 14:50:00,46.15,46.24,46.13,46.19,125971.0,25.5805,25.6304,25.5694,25.6027,125971.0
2015-09-09 15:00:00,46.19,46.37,46.17,46.33,143453.0,25.6027,25.7025,25.5916,25.6803,143453.0
2015-09-09 15:10:00,46.32,46.41,46.24,46.35,162070.0,25.6747,25.7246,25.6304,25.6914,162070.0
2015-09-09 15:20:00,46.35,46.38,46.19,46.21,172496.0,25.6914,25.708,25.6027,25.6138,172496.0
2015-09-09 15:30:00,46.21,46.22,46.04,46.08,219151.0,25.6138,25.6193,25.5195,25.5417,219151.0
2015-09-09 15:40:00,46.08,46.09,46.0,46.08,347913.0,25.5417,25.5473,25.4974,25.5417,347913.0
2015-09-09 15:50:00,46.07,46.11,45.97,46.02,634775.0,25.5362,25.5583,25.4807,25.5085,634775.0
2015-09-10 09:30:00,45.43,45.87,45.36,45.43,331997.0,25.1814,25.4253,25.1426,25.1814,331997.0
2015-09-10 09:40:00,45.44,45.44,45.06,45.21,492787.0,25.187,25.187,24.9763,25.0595,492787.0
2015-09-10 09:50:00,45.2,45.2,44.53,44.53,340176.0,25.0539,25.0539,24.6826,24.6826,340176.0
2015-09-10 10:00:00,44.56,44.75,44.4,44.56,338348.0,24.6992,24.8045,24.6105,24.6992,338348.0
2015-09-10 10:10:00,44.56,44.85,44.53,44.82,324669.0,24.6992,24.8599,24.6826,24.8433,324669.0
2015-09-10 10:20:00,44.83,44.91,44.6,44.91,205155.0,24.8489,24.8932,24.7214,24.8932,205155.0
2015-09-10 10:30:00,44.92,45.07,44.83,45.0,267453.0,24.8987,24.9819,24.8489,24.9431,267453.0
2015-09-10 10:40:00,45.01,45.12,44.97,45.04,147713.0,24.9486,25.0096,24.9265,24.9653,147713.0
2015-09-10 10:50:00,45.04,45.23,44.88,44.9,206602.0,24.9653,25.0706,24.8766,24.8877,206602.0
2015-09-10 11:00:00,44.9,44.9,44.61,44.71,199592.0,24.8877,24.8877,24.7269,24.7823,199592.0
2015-09-10 11:10:00,44.7,44.84,44.64,44.77,139157.0,24.7768,24.8544,24.7435,24.8156,139157.0
2015-09-10 11:20:00,44.79,44.95,44.72,44.92,170615.0,24.8267,24.9154,24.7879,24.8987,170615.0
2015-09-10 11:30:00,44.91,45.05,44.87,45.04,253585.0,24.8932,24.9708,24.871,24.9653,253585.0
2015-09-10 11:40:00,45.05,45.07,44.88,44.88,143107.0,24.9708,24.9819,24.8766,24.8766,143107.0
2015-09-10 11:50:00,44.88,44.96,44.84,44.9,222389.0,24.8766,24.9209,24.8544,24.8877,222389.0
2015-09-10 12:00:00,44.9,44.92,44.78,44.91,242157.0,24.8877,24.8987,24.8211,24.8932,242157.0
2015-09-10 12:10:00,44.91,44.94,44.78,44.8,221107.0,24.8932,24.9098,24.8211,24.8322,221107.0
2015-09-10 12:20:00,44.8,44.82,44.5,44.52,178861.0,24.8322,24.8433,24.6659,24.677,178861.0
2015-09-10 12:30:00,44.51,44.52,44.33,44.4,299088.0,24.6715,24.677,24.5717,24.6105,299088.0
2015-09-10 12:40:00,44.4,44.4,44.19,44.27,343679.0,24.6105,24.6105,24.4941,24.5385,343679.0
2015-09-10 12:50:00,44.27,44.3,43.75,43.88,329197.0,24.5385,24.5551,24.2502,24.3223,329197.0
2015-09-10 13:00:00,43.86,43.88,43.54,43.67,467773.0,24.3112,24.3223,24.1338,24.2059,467773.0
2015-09-10 13:10:00,43.67,43.83,43.57,43.78,381549.0,24.2059,24.2946,24.1504,24.2668,381549.0
2015-09-10 13:20:00,43.78,44.21,43.7,44.2,447338.0,24.2668,24.5052,24.2225,24.4997,447338.0
2015-09-10 13:30:00,44.2,44.35,44.18,44.28,250384.0,24.4997,24.5828,24.4886,24.544,250384.0
2015-09-10 13:40:00,44.28,44.33,44.23,44.33,195903.0,24.544,24.5717,24.5163,24.5717,195903.0
2015-09-10 13:50:00,44.33,44.38,43.98,43.98,342463.0,24.5717,24.5994,24.3777,24.3777,342463.0
2015-09-10 14:00:00,44.0,44.0,43.5,43.6,477135.0,24.3888,24.3888,24.1116,24.1671,477135.0
2015-09-10 14:10:00,43.6,43.6,43.19,43.48,981581.0,24.1671,24.1671,23.9398,24.1006,981581.0
2015-09-10 14:20:00,43.48,43.58,43.35,43.56,305288.0,24.1006,24.156,24.0285,24.1449,305288.0
2015-09-10 14:30:00,43.55,43.97,43.54,43.97,366294.0,24.1394,24.3722,24.1338,24.3722,366294.0
2015-09-10 14:40:00,43.97,44.16,43.95,44.12,248351.0,24.3722,24.4775,24.3611,24.4553,248351.0
2015-09-10 14:50:00,44.13,44.32,44.06,44.28,342322.0,24.4609,24.5662,24.4221,24.544,342322.0
2015-09-10 15:00:00,44.28,44.29,43.95,44.26,337659.0,24.544,24.5495,24.3611,24.5329,337659.0
2015-09-10 15:10:00,44.27,44.5,44.25,44.36,266436.0,24.5385,24.6659,24.5274,24.5883,266436.0
2015-09-10 15:20:00,44.36,44.37,44.24,44.3,255724.0,24.5883,24.5939,24.5218,24.5551,255724.0
2015-09-10 15:30:00,44.3,44.33,44.23,44.29,235797.0,24.5551,24.5717,24.5163,24.5495,235797.0
2015-09-10 15:40:00,44.29,44.29,44.16,44.27,334229.0,24.5495,24.5495,24.4775,24.5385,334229.0
2015-09-10 15:50:00,44.27,44.34,44.23,44.27,677288.0,24.5385,24.5773,24.5163,24.5385,677288.0
2015-09-11 09:30:00,43.66,43.77,42.72,42.85,611684.0,24.2003,24.2613,23.6793,23.7514,611684.0
2015-09-11 09:40:00,42.84,43.1,42.56,43.04,676122.0,23.7458,23.8899,23.5906,23.8567,676122.0
2015-09-11 09:50:00,43.05,43.05,42.08,42.21,539574.0,23.8622,23.8622,23.3246,23.3966,539574.0
2015-09-11 10:00:00,42.21,42.57,42.1,42.18,586769.0,23.3966,23.5962,23.3356,23.38,586769.0
2015-09-11 10:10:00,42.19,42.55,42.16,42.47,430993.0,23.3855,23.5851,23.3689,23.5407,430993.0
2015-09-11 10:20:00,42.48,42.82,42.48,42.66,355365.0,23.5463,23.7347,23.5463,23.646,355365.0
2015-09-11 10:30:00,42.66,42.67,42.3,42.5,325971.0,23.646,23.6516,23.4465,23.5574,325971.0
2015-09-11 10:40:00,42.52,42.59,42.44,42.53,133047.0,23.5684,23.6072,23.5241,23.574,133047.0
2015-09-11 10:50:00,42.54,42.59,42.38,42.46,169247.0,23.5795,23.6072,23.4908,23.5352,169247.0
2015-09-11 11:00:00,42.46,42.52,42.26,42.28,240281.0,23.5352,23.5684,23.4243,23.4354,240281.0
2015-09-11 11:10:00,42.28,42.39,42.17,42.2,321681.0,23.4354,23.4964,23.3744,23.3911,321681.0
2015-09-11 11:20:00,42.21,42.21,41.9,41.97,445183.0,23.3966,23.3966,23.2248,23.2636,445183.0
2015-09-11 11:30:00,41.98,42.24,41.91,42.23,197947.0,23.2691,23.4132,23.2303,23.4077,197947.0
2015-09-11 11:40:00,42.24,42.49,42.24,42.33,308032.0,23.4132,23.5518,23.4132,23.4631,308032.0
2015-09-11 11:50:00,42.32,42.51,42.3,42.36,220757.0,23.4576,23.5629,23.4465,23.4798,220757.0
2015-09-11 12:00:00,42.36,42.37,42.1,42.11,255176.0,23.4798,23.4853,23.3356,23.3412,255176.0
2015-09-11 12:10:00,42.11,42.13,41.91,41.91,186946.0,23.3412,23.3523,23.2303,23.2303,186946.0
2015-09-11 12:20:00,41.91,41.92,41.61,41.71,345199.0,23.2303,23.2359,23.064,23.1195,345199.0
2015-09-11 12:30:00,41.71,42.04,41.64,41.8,354071.0,23.1195,23.3024,23.0807,23.1694,354071.0
2015-09-11 12:40:00,41.81,42.04,41.7,42.01,180675.0,23.1749,23.3024,23.1139,23.2858,180675.0
2015-09-11 12:50:00,42.01,42.01,41.72,41.75,183869.0,23.2858,23.2858,23.125,23.1416,183869.0
2015-09-11 13:00:00,41.75,42.09,41.74,41.86,200927.0,23.1416,23.3301,23.1361,23.2026,200927.0
2015-09-11 13:10:00,41.86,41.9,41.71,41.75,131414.0,23.2026,23.2248,23.1195,23.1416,131414.0
2015-09-11 13:20:00,41.75,41.8,41.68,41.74,175252.0,23.1416,23.1694,23.1028,23.1361,175252.0
2015-09-11 13:30:00,41.73,41.85,41.73,41.82,206416.0,23.1306,23.1971,23.1306,23.1804,206416.0
2015-09-11 13:40:00,41.82,42.23,41.82,42.1,227461.0,23.1804,23.4077,23.1804,23.3356,227461.0
2015-09-11 13:50:00,42.09,42.5,42.04,42.39,337786.0,23.3301,23.5574,23.3024,23.4964,337786.0
2015-09-11 14:00:00,42.39,42.49,42.35,42.45,140041.0,23.4964,23.5518,23.4742,23.5296,140041.0
2015-09-11 14:10:00,42.45,42.53,42.43,42.5,131519.0,23.5296,23.574,23.5186,23.5574,131519.0
2015-09-11 14:20:00,42.51,42.68,42.46,42.5,273760.0,23.5629,23.6571,23.5352,23.5574,273760.0
2015-09-11 14:30:00,42.48,42.66,42.48,42.53,186675.0,23.5463,23.646,23.5463,23.574,186675.0
2015-09-11 14:40:00,42.52,42.53,42.41,42.47,114120.0,23.5684,23.574,23.5075,23.5407,114120.0
2015-09-11 14:50:00,42.47,42.49,42.35,42.48,107144.0,23.5407,23.5518,23.4742,23.5463,107144.0
2015-09-11 15:00:00,42.48,42.67,42.48,42.66,167368.0,23.5463,23.6516,23.5463,23.646,167368.0
2015-09-11 15:10:00,42.66,42.78,42.62,42.73,205928.0,23.646,23.7126,23.6239,23.6848,205928.0
2015-09-11 15:20:00,42.73,42.89,42.71,42.79,206194.0,23.6848,23.7735,23.6738,23.7181,206194.0
2015-09-11 15:30:00,42.78,42.98,42.72,42.96,284330.0,23.7126,23.8234,23.6793,23.8123,284330.0
2015-09-11 15:40:00,42.96,43.01,42.91,42.97,466461.0,23.8123,23.84,23.7846,23.8179,466461.0
2015-09-11 15:50:00,42.96,43.01,42.8,42.96,844501.0,23.8123,23.84,23.7236,23.8123,844501.0
2015-09-14 09:30:00,42.92,42.97,41.89,41.9,356845.0,23.7902,23.8179,23.2192,23.2248,356845.0
2015-09-14 09:40:00,41.9,41.97,41.62,41.81,346315.0,23.2248,23.2636,23.0696,23.1749,346315.0
2015-09-14 09:50:00,41.8,42.0,41.63,41.99,316462.0,23.1694,23.2802,23.0751,23.2747,316462.0
2015-09-14 10:00:00,41.97,42.34,41.92,42.25,291292.0,23.2636,23.4687,23.2359,23.4188,291292.0
2015-09-14 10:10:00,42.24,42.3,42.11,42.16,203748.0,23.4132,23.4465,23.3412,23.3689,203748.0
2015-09-14 10:20:00,42.16,42.2,41.92,42.04,104597.0,23.3689,23.3911,23.2359,23.3024,104597.0
2015-09-14 10:30:00,42.05,42.3,42.03,42.28,103023.0,23.3079,23.4465,23.2968,23.4354,103023.0
2015-09-14 10:40:00,42.28,42.33,42.13,42.22,95753.0,23.4354,23.4631,23.3523,23.4022,95753.0
2015-09-14 10:50:00,42.22,42.32,42.12,42.32,77650.0,23.4022,23.4576,23.3467,23.4576,77650.0
2015-09-14 11:00:00,42.32,42.42,42.2,42.23,143623.0,23.4576,23.513,23.3911,23.4077,143623.0
2015-09-14 11:10:00,42.23,42.26,42.1,42.11,150647.0,23.4077,23.4243,23.3356,23.3412,150647.0
2015-09-14 11:20:00,42.12,42.16,42.03,42.07,124292.0,23.3467,23.3689,23.2968,23.319,124292.0
2015-09-14 11:30:00,42.06,42.06,41.87,41.9,109164.0,23.3135,23.3135,23.2082,23.2248,109164.0
2015-09-14 11:40:00,41.9,42.01,41.89,42.01,93501.0,23.2248,23.2858,23.2192,23.2858,93501.0
2015-09-14 11:50:00,42.02,42.04,41.95,42.0,119314.0,23.2913,23.3024,23.2525,23.2802,119314.0
2015-09-14 12:00:00,42.0,42.07,41.95,42.04,105076.0,23.2802,23.319,23.2525,23.3024,105076.0
2015-09-14 12:10:00,42.04,42.09,41.94,42.07,80686.0,23.3024,23.3301,23.247,23.319,80686.0
2015-09-14 12:20:00,42.07,42.13,41.98,42.06,64107.0,23.319,23.3523,23.2691,23.3135,64107.0
2015-09-14 12:30:00,42.07,42.31,42.03,42.22,128933.0,23.319,23.452,23.2968,23.4022,128933.0
2015-09-14 12:40:00,42.22,42.27,42.18,42.23,154101.0,23.4022,23.4299,23.38,23.4077,154101.0
2015-09-14 12:50:00,42.24,42.26,42.05,42.11,163064.0,23.4132,23.4243,23.3079,23.3412,163064.0
2015-09-14 13:00:00,42.11,42.14,41.98,42.04,124000.0,23.3412,23.3578,23.2691,23.3024,124000.0
2015-09-14 13:10:00,42.04,42.08,41.98,42.02,94446.0,23.3024,23.3246,23.2691,23.2913,94446.0
2015-09-14 13:20:00,42.01,42.09,41.98,42.08,86916.0,23.2858,23.3301,23.2691,23.3246,86916.0
2015-09-14 13:30:00,42.08,42.2,42.07,42.2,69936.0,23.3246,23.3911,23.319,23.3911,69936.0
2015-09-14 13:40:00,42.2,42.28,42.13,42.16,69118.0,23.3911,23.4354,23.3523,23.3689,69118.0
2015-09-14 13:50:00,42.16,42.17,42.08,42.15,76113.0,23.3689,23.3744,23.3246,23.3634,76113.0
2015-09-14 14:00:00,42.16,42.21,42.09,42.09,62730.0,23.3689,23.3966,23.3301,23.3301,62730.0
2015-09-14 14:10:00,42.1,42.12,42.0,42.03,92074.0,23.3356,23.3467,23.2802,23.2968,92074.0
2015-09-14 14:20:00,42.02,42.15,42.01,42.07,108287.0,23.2913,23.3634,23.2858,23.319,108287.0
2015-09-14 14:30:00,42.06,42.12,42.02,42.11,75188.0,23.3135,23.3467,23.2913,23.3412,75188.0
2015-09-14 14:40:00,42.1,42.17,42.04,42.13,130582.0,23.3356,23.3744,23.3024,23.3523,130582.0
2015-09-14 14:50:00,42.13,42.15,42.09,42.09,102161.0,23.3523,23.3634,23.3301,23.3301,102161.0
2015-09-14 15:00:00,42.09,42.14,42.05,42.05,269323.0,23.3301,23.3578,23.3079,23.3079,269323.0
2015-09-14 15:10:00,42.05,42.21,42.01,42.13,228501.0,23.3079,23.3966,23.2858,23.3523,228501.0
2015-09-14 15:20:00,42.12,42.19,42.08,42.14,173489.0,23.3467,23.3855,23.3246,23.3578,173489.0
2015-09-14 15:30:00,42.15,42.18,42.12,42.16,418821.0,23.3634,23.38,23.3467,23.3689,418821.0
2015-09-14 15:40:00,42.17,42.26,42.15,42.2,322118.0,23.3744,23.4243,23.3634,23.3911,322118.0
2015-09-14 15:50:00,42.21,42.3,42.2,42.26,543907.0,23.3966,23.4465,23.3911,23.4243,543907.0
2015-09-15 09:30:00,42.5,42.76,42.44,42.72,268776.0,23.5574,23.7015,23.5241,23.6793,268776.0
2015-09-15 09:40:00,42.72,42.89,42.57,42.68,103388.0,23.6793,23.7735,23.5962,23.6571,103388.0
2015-09-15 09:50:00,42.69,42.96,42.68,42.92,110069.0,23.6627,23.8123,23.6571,23.7902,110069.0
2015-09-15 10:00:00,42.92,42.95,42.53,42.56,119964.0,23.7902,23.8068,23.574,23.5906,119964.0
2015-09-15 10:10:00,42.56,42.8,42.56,42.78,104965.0,23.5906,23.7236,23.5906,23.7126,104965.0
2015-09-15 10:20:00,42.78,42.89,42.72,42.78,151141.0,23.7126,23.7735,23.6793,23.7126,151141.0
2015-09-15 10:30:00,42.79,42.94,42.77,42.9,146079.0,23.7181,23.8012,23.707,23.7791,146079.0
2015-09-15 10:40:00,42.91,43.22,42.91,43.1,195723.0,23.7846,23.9564,23.7846,23.8899,195723.0
2015-09-15 10:50:00,43.09,43.29,43.03,43.24,169536.0,23.8844,23.9952,23.8511,23.9675,169536.0
2015-09-15 11:00:00,43.23,43.31,43.15,43.2,108079.0,23.962,24.0063,23.9176,23.9454,108079.0
2015-09-15 11:10:00,43.18,43.33,43.18,43.24,114626.0,23.9343,24.0174,23.9343,23.9675,114626.0
2015-09-15 11:20:00,43.24,43.26,43.03,43.03,128259.0,23.9675,23.9786,23.8511,23.8511,128259.0
2015-09-15 11:30:00,43.04,43.26,43.04,43.14,235958.0,23.8567,23.9786,23.8567,23.9121,235958.0
2015-09-15 11:40:00,43.13,43.32,43.11,43.29,116469.0,23.9066,24.0119,23.8955,23.9952,116469.0
2015-09-15 11:50:00,43.3,43.42,43.27,43.39,106931.0,24.0008,24.0673,23.9842,24.0507,106931.0
2015-09-15 12:00:00,43.38,43.5,43.36,43.49,113864.0,24.0451,24.1116,24.034,24.1061,113864.0
2015-09-15 12:10:00,43.48,43.54,43.43,43.5,89208.0,24.1006,24.1338,24.0728,24.1116,89208.0
2015-09-15 12:20:00,43.5,43.58,43.45,43.46,84026.0,24.1116,24.156,24.0839,24.0895,84026.0
2015-09-15 12:30:00,43.48,43.55,43.43,43.52,84456.0,24.1006,24.1394,24.0728,24.1227,84456.0
2015-09-15 12:40:00,43.52,43.54,43.22,43.27,82856.0,24.1227,24.1338,23.9564,23.9842,82856.0
2015-09-15 12:50:00,43.26,43.26,43.13,43.23,114537.0,23.9786,23.9786,23.9066,23.962,114537.0
2015-09-15 13:00:00,43.23,43.4,43.21,43.35,153678.0,23.962,24.0562,23.9509,24.0285,153678.0
2015-09-15 13:10:00,43.37,43.55,43.36,43.46,81227.0,24.0396,24.1394,24.034,24.0895,81227.0
2015-09-15 13:20:00,43.45,43.59,43.38,43.52,86366.0,24.0839,24.1615,24.0451,24.1227,86366.0
2015-09-15 13:30:00,43.52,43.65,43.51,43.52,96519.0,24.1227,24.1948,24.1172,24.1227,96519.0
2015-09-15 13:40:00,43.52,43.64,43.52,43.63,71118.0,24.1227,24.1892,24.1227,24.1837,71118.0
2015-09-15 13:50:00,43.61,43.67,43.6,43.65,125880.0,24.1726,24.2059,24.1671,24.1948,125880.0
2015-09-15 14:00:00,43.64,43.64,43.55,43.6,69935.0,24.1892,24.1892,24.1394,24.1671,69935.0
2015-09-15 14:10:00,43.61,43.69,43.58,43.6,105817.0,24.1726,24.217,24.156,24.1671,105817.0
2015-09-15 14:20:00,43.6,43.61,43.52,43.58,90720.0,24.1671,24.1726,24.1227,24.156,90720.0
2015-09-15 14:30:00,43.58,43.61,43.51,43.56,66154.0,24.156,24.1726,24.1172,24.1449,66154.0
2015-09-15 14:40:00,43.56,43.63,43.49,43.53,91013.0,24.1449,24.1837,24.1061,24.1283,91013.0
2015-09-15 14:50:00,43.53,43.53,43.34,43.45,141902.0,24.1283,24.1283,24.023,24.0839,141902.0
2015-09-15 15:00:00,43.45,43.61,43.44,43.59,168199.0,24.0839,24.1726,24.0784,24.1615,168199.0
2015-09-15 15:10:00,43.59,43.76,43.51,43.66,263610.0,24.1615,24.2558,24.1172,24.2003,263610.0
2015-09-15 15:20:00,43.66,43.73,43.62,43.72,150450.0,24.2003,24.2391,24.1782,24.2336,150450.0
2015-09-15 15:30:00,43.72,43.76,43.56,43.59,267382.0,24.2336,24.2558,24.1449,24.1615,267382.0
2015-09-15 15:40:00,43.59,43.74,43.57,43.69,336997.0,24.1615,24.2447,24.1504,24.217,336997.0
2015-09-15 15:50:00,43.69,43.71,43.56,43.57,595158.0,24.217,24.228,24.1449,24.1504,595158.0
2015-09-16 09:30:00,44.03,44.42,43.92,44.39,540164.0,24.4054,24.6216,24.3444,24.605,540164.0
2015-09-16 09:40:00,44.41,44.5,44.26,44.29,428527.0,24.6161,24.6659,24.5329,24.5495,428527.0
2015-09-16 09:50:00,44.3,44.3,43.97,43.99,332663.0,24.5551,24.5551,24.3722,24.3833,332663.0
2015-09-16 10:00:00,44.01,44.27,43.99,44.16,101642.0,24.3943,24.5385,24.3833,24.4775,101642.0
2015-09-16 10:10:00,44.15,44.15,43.76,43.79,261752.0,24.4719,24.4719,24.2558,24.2724,261752.0
2015-09-16 10:20:00,43.79,43.87,43.72,43.75,72118.0,24.2724,24.3167,24.2336,24.2502,72118.0
2015-09-16 10:30:00,43.74,43.81,43.57,43.7,162756.0,24.2447,24.2835,24.1504,24.2225,162756.0
2015-09-16 10:40:00,43.71,43.85,43.67,43.8,80081.0,24.228,24.3056,24.2059,24.2779,80081.0
2015-09-16 10:50:00,43.79,43.99,43.78,43.9,105571.0,24.2724,24.3833,24.2668,24.3334,105571.0
2015-09-16 11:00:00,43.91,44.1,43.88,44.09,167809.0,24.3389,24.4442,24.3223,24.4387,167809.0
2015-09-16 11:10:00,44.1,44.19,43.93,43.95,219693.0,24.4442,24.4941,24.35,24.3611,219693.0
2015-09-16 11:20:00,43.95,44.1,43.94,44.1,215629.0,24.3611,24.4442,24.3555,24.4442,215629.0
2015-09-16 11:30:00,44.1,44.1,43.96,43.99,211808.0,24.4442,24.4442,24.3666,24.3833,211808.0
2015-09-16 11:40:00,44.0,44.05,43.86,43.99,132792.0,24.3888,24.4165,24.3112,24.3833,132792.0
2015-09-16 11:50:00,43.99,44.08,43.98,44.0,123592.0,24.3833,24.4331,24.3777,24.3888,123592.0
2015-09-16 12:00:00,44.0,44.04,43.88,44.02,161884.0,24.3888,24.411,24.3223,24.3999,161884.0
2015-09-16 12:10:00,44.02,44.03,43.93,44.0,158773.0,24.3999,24.4054,24.35,24.3888,158773.0
2015-09-16 12:20:00,43.99,44.14,43.99,44.02,257007.0,24.3833,24.4664,24.3833,24.3999,257007.0
2015-09-16 12:30:00,44.02,44.04,43.93,43.95,72228.0,24.3999,24.411,24.35,24.3611,72228.0
2015-09-16 12:40:00,43.96,44.0,43.86,43.99,56571.0,24.3666,24.3888,24.3112,24.3833,56571.0
2015-09-16 12:50:00,43.98,44.0,43.93,43.96,142506.0,24.3777,24.3888,24.35,24.3666,142506.0
2015-09-16 13:00:00,43.94,43.99,43.87,43.97,191627.0,24.3555,24.3833,24.3167,24.3722,191627.0
2015-09-16 13:10:00,43.97,43.98,43.79,43.85,138314.0,24.3722,24.3777,24.2724,24.3056,138314.0
2015-09-16 13:20:00,43.84,43.85,43.4,43.5,284769.0,24.3001,24.3056,24.0562,24.1116,284769.0
2015-09-16 13:30:00,43.5,43.57,43.37,43.39,184497.0,24.1116,24.1504,24.0396,24.0507,184497.0
2015-09-16 13:40:00,43.39,43.52,43.37,43.51,192580.0,24.0507,24.1227,24.0396,24.1172,192580.0
2015-09-16 13:50:00,43.51,43.64,43.49,43.5,83756.0,24.1172,24.1892,24.1061,24.1116,83756.0
2015-09-16 14:00:00,43.51,43.54,43.46,43.53,91556.0,24.1172,24.1338,24.0895,24.1283,91556.0
2015-09-16 14:10:00,43.53,43.54,43.37,43.43,116343.0,24.1283,24.1338,24.0396,24.0728,116343.0
2015-09-16 14:20:00,43.42,43.52,43.42,43.5,75314.0,24.0673,24.1227,24.0673,24.1116,75314.0
2015-09-16 14:30:00,43.5,43.51,43.38,43.38,74669.0,24.1116,24.1172,24.0451,24.0451,74669.0
2015-09-16 14:40:00,43.39,43.46,43.37,43.4,171757.0,24.0507,24.0895,24.0396,24.0562,171757.0
2015-09-16 14:50:00,43.4,43.56,43.35,43.51,88494.0,24.0562,24.1449,24.0285,24.1172,88494.0
2015-09-16 15:00:00,43.51,43.54,43.4,43.41,101147.0,24.1172,24.1338,24.0562,24.0618,101147.0
2015-09-16 15:10:00,43.4,46.44,43.33,45.53,2672964.0,24.0562,25.7413,24.0174,25.2369,2672964.0
2015-09-16 15:20:00,45.53,45.75,44.57,45.18,1362213.0,25.2369,25.3588,24.7047,25.0429,1362213.0
2015-09-16 15:30:00,45.21,45.36,44.98,45.32,1064318.0,25.0595,25.1426,24.932,25.1205,1064318.0
2015-09-16 15:40:00,45.32,45.99,45.25,45.7,1093787.0,25.1205,25.4918,25.0817,25.3311,1093787.0
2015-09-16 15:50:00,45.69,46.05,45.59,45.85,2400389.0,25.3255,25.5251,25.2701,25.4142,2400389.0
2015-09-17 09:30:00,46.42,46.69,45.93,46.57,499892.0,25.7302,25.8798,25.4586,25.8133,499892.0
2015-09-17 09:40:00,46.58,47.05,46.5,46.91,494739.0,25.8189,26.0794,25.7745,26.0018,494739.0
2015-09-17 09:50:00,46.9,46.9,46.1,46.25,362168.0,25.9962,25.9962,25.5528,25.6359,362168.0
2015-09-17 10:00:00,46.25,46.34,45.96,45.96,313786.0,25.6359,25.6858,25.4752,25.4752,313786.0
2015-09-17 10:10:00,45.97,46.01,45.68,45.83,247183.0,25.4807,25.5029,25.32,25.4031,247183.0
2015-09-17 10:20:00,45.83,46.02,45.66,45.95,261373.0,25.4031,25.5085,25.3089,25.4697,261373.0
2015-09-17 10:30:00,45.95,45.97,45.68,45.69,153369.0,25.4697,25.4807,25.32,25.3255,153369.0
2015-09-17 10:40:00,45.69,46.0,45.68,45.97,274748.0,25.3255,25.4974,25.32,25.4807,274748.0
2015-09-17 10:50:00,45.97,45.98,45.72,45.8,163931.0,25.4807,25.4863,25.3422,25.3865,163931.0
2015-09-17 11:00:00,45.8,46.0,45.78,45.99,140048.0,25.3865,25.4974,25.3754,25.4918,140048.0
2015-09-17 11:10:00,45.99,46.02,45.78,45.8,179466.0,25.4918,25.5085,25.3754,25.3865,179466.0
2015-09-17 11:20:00,45.8,45.9,45.71,45.8,169520.0,25.3865,25.4419,25.3366,25.3865,169520.0
2015-09-17 11:30:00,45.82,45.82,45.56,45.79,239790.0,25.3976,25.3976,25.2535,25.381,239790.0
2015-09-17 11:40:00,45.8,45.92,45.68,45.71,105205.0,25.3865,25.453,25.32,25.3366,105205.0
2015-09-17 11:50:00,45.69,45.9,45.64,45.85,115273.0,25.3255,25.4419,25.2978,25.4142,115273.0
2015-09-17 12:00:00,45.85,45.91,45.76,45.83,68584.0,25.4142,25.4475,25.3643,25.4031,68584.0
2015-09-17 12:10:00,45.85,45.89,45.76,45.81,91421.0,25.4142,25.4364,25.3643,25.3921,91421.0
2015-09-17 12:20:00,45.81,45.9,45.71,45.76,65542.0,25.3921,25.4419,25.3366,25.3643,65542.0
2015-09-17 12:30:00,45.77,45.78,45.58,45.59,78024.0,25.3699,25.3754,25.2646,25.2701,78024.0
2015-09-17 12:40:00,45.59,45.64,45.49,45.52,90187.0,25.2701,25.2978,25.2147,25.2313,90187.0
2015-09-17 12:50:00,45.52,45.67,45.48,45.67,76402.0,25.2313,25.3145,25.2091,25.3145,76402.0
2015-09-17 13:00:00,45.66,45.73,45.52,45.55,80253.0,25.3089,25.3477,25.2313,25.2479,80253.0
2015-09-17 13:10:00,45.53,45.77,45.52,45.73,103619.0,25.2369,25.3699,25.2313,25.3477,103619.0
2015-09-17 13:20:00,45.73,45.79,45.66,45.75,123088.0,25.3477,25.381,25.3089,25.3588,123088.0
2015-09-17 13:30:00,45.75,45.8,45.64,45.64,83895.0,25.3588,25.3865,25.2978,25.2978,83895.0
2015-09-17 13:40:00,45.64,45.73,45.62,45.71,70359.0,25.2978,25.3477,25.2867,25.3366,70359.0
2015-09-17 13:50:00,45.72,45.92,45.7,45.87,209761.0,25.3422,25.453,25.3311,25.4253,209761.0
2015-09-17 14:00:00,45.87,46.03,45.45,45.66,214033.0,25.4253,25.514,25.1925,25.3089,214033.0
2015-09-17 14:10:00,45.66,46.13,45.66,46.02,200771.0,25.3089,25.5694,25.3089,25.5085,200771.0
2015-09-17 14:20:00,46.02,46.18,45.96,46.03,266147.0,25.5085,25.5971,25.4752,25.514,266147.0
2015-09-17 14:30:00,46.02,46.36,46.01,46.22,269970.0,25.5085,25.6969,25.5029,25.6193,269970.0
2015-09-17 14:40:00,46.23,46.57,46.21,46.48,342630.0,25.6249,25.8133,25.6138,25.7634,342630.0
2015-09-17 14:50:00,46.51,46.51,46.18,46.2,292922.0,25.7801,25.7801,25.5971,25.6082,292922.0
2015-09-17 15:00:00,46.2,46.23,45.91,45.94,201562.0,25.6082,25.6249,25.4475,25.4641,201562.0
2015-09-17 15:10:00,45.93,46.01,45.73,45.84,165157.0,25.4586,25.5029,25.3477,25.4087,165157.0
2015-09-17 15:20:00,45.79,45.79,45.32,45.73,214394.0,25.381,25.381,25.1205,25.3477,214394.0
2015-09-17 15:30:00,45.73,45.92,45.58,45.71,211527.0,25.3477,25.453,25.2646,25.3366,211527.0
2015-09-17 15:40:00,45.71,45.88,45.68,45.83,212975.0,25.3366,25.4309,25.32,25.4031,212975.0
2015-09-17 15:50:00,45.82,45.86,45.61,45.7,507252.0,25.3976,25.4198,25.2812,25.3311,507252.0
2015-09-18 09:30:00,45.96,46.94,45.68,45.68,1792574.0,25.4752,26.0184,25.32,25.32,1792574.0
2015-09-18 09:40:00,45.68,45.75,45.08,45.09,540334.0,25.32,25.3588,24.9874,24.993,540334.0
2015-09-18 09:50:00,45.07,45.3,44.98,45.12,241470.0,24.9819,25.1094,24.932,25.0096,241470.0
2015-09-18 10:00:00,45.12,45.58,45.12,45.51,204179.0,25.0096,25.2646,25.0096,25.2258,204179.0
2015-09-18 10:10:00,45.5,45.74,45.37,45.7,490846.0,25.2202,25.3533,25.1482,25.3311,490846.0
2015-09-18 10:20:00,45.69,45.9,45.63,45.81,307230.0,25.3255,25.4419,25.2923,25.3921,307230.0
2015-09-18 10:30:00,45.79,46.1,45.74,46.0,440237.0,25.381,25.5528,25.3533,25.4974,440237.0
2015-09-18 10:40:00,46.0,46.38,45.96,46.3,387534.0,25.4974,25.708,25.4752,25.6637,387534.0
2015-09-18 10:50:00,46.31,46.49,46.15,46.2,219036.0,25.6692,25.769,25.5805,25.6082,219036.0
2015-09-18 11:00:00,46.18,46.2,46.01,46.08,137498.0,25.5971,25.6082,25.5029,25.5417,137498.0
2015-09-18 11:10:00,46.08,46.12,45.95,45.96,204631.0,25.5417,25.5639,25.4697,25.4752,204631.0
2015-09-18 11:20:00,45.96,46.13,45.95,46.03,160193.0,25.4752,25.5694,25.4697,25.514,160193.0
2015-09-18 11:30:00,46.02,46.12,45.99,46.08,157080.0,25.5085,25.5639,25.4918,25.5417,157080.0
2015-09-18 11:40:00,46.08,46.26,46.07,46.15,101932.0,25.5417,25.6415,25.5362,25.5805,101932.0
2015-09-18 11:50:00,46.15,46.25,46.09,46.23,138900.0,25.5805,25.6359,25.5473,25.6249,138900.0
2015-09-18 12:00:00,46.23,46.49,46.23,46.28,261953.0,25.6249,25.769,25.6249,25.6526,261953.0
2015-09-18 12:10:00,46.28,46.36,46.22,46.35,136842.0,25.6526,25.6969,25.6193,25.6914,136842.0
2015-09-18 12:20:00,46.35,46.38,46.25,46.34,100968.0,25.6914,25.708,25.6359,25.6858,100968.0
2015-09-18 12:30:00,46.34,46.4,46.23,46.29,131708.0,25.6858,25.7191,25.6249,25.6581,131708.0
2015-09-18 12:40:00,46.29,46.33,46.16,46.21,158669.0,25.6581,25.6803,25.5861,25.6138,158669.0
2015-09-18 12:50:00,46.22,46.28,46.2,46.26,126462.0,25.6193,25.6526,25.6082,25.6415,126462.0
2015-09-18 13:00:00,46.26,46.38,46.18,46.33,204243.0,25.6415,25.708,25.5971,25.6803,204243.0
2015-09-18 13:10:00,46.33,46.59,46.32,46.46,212251.0,25.6803,25.8244,25.6747,25.7523,212251.0
2015-09-18 13:20:00,46.46,46.47,46.27,46.3,220467.0,25.7523,25.7579,25.647,25.6637,220467.0
2015-09-18 13:30:00,46.3,46.32,46.12,46.13,326109.0,25.6637,25.6747,25.5639,25.5694,326109.0
2015-09-18 13:40:00,46.12,46.17,46.06,46.12,188240.0,25.5639,25.5916,25.5306,25.5639,188240.0
2015-09-18 13:50:00,46.11,46.14,46.03,46.12,202413.0,25.5583,25.575,25.514,25.5639,202413.0
2015-09-18 14:00:00,46.11,46.27,46.07,46.26,269037.0,25.5583,25.647,25.5362,25.6415,269037.0
2015-09-18 14:10:00,46.24,46.33,46.16,46.3,341712.0,25.6304,25.6803,25.5861,25.6637,341712.0
2015-09-18 14:20:00,46.3,46.31,46.19,46.23,219952.0,25.6637,25.6692,25.6027,25.6249,219952.0
2015-09-18 14:30:00,46.23,46.3,46.23,46.25,348814.0,25.6249,25.6637,25.6249,25.6359,348814.0
2015-09-18 14:40:00,46.25,46.3,46.06,46.08,245196.0,25.6359,25.6637,25.5306,25.5417,245196.0
2015-09-18 14:50:00,46.08,46.29,46.02,46.26,248323.0,25.5417,25.6581,25.5085,25.6415,248323.0
2015-09-18 15:00:00,46.24,46.3,46.23,46.25,261286.0,25.6304,25.6637,25.6249,25.6359,261286.0
2015-09-18 15:10:00,46.25,46.3,46.24,46.29,338613.0,25.6359,25.6637,25.6304,25.6581,338613.0
2015-09-18 15:20:00,46.29,46.36,46.24,46.28,296084.0,25.6581,25.6969,25.6304,25.6526,296084.0
2015-09-18 15:30:00,46.28,46.32,46.1,46.1,387886.0,25.6526,25.6747,25.5528,25.5528,387886.0
2015-09-18 15:40:00,46.11,46.11,45.94,46.01,458191.0,25.5583,25.5583,25.4641,25.5029,458191.0
2015-09-18 15:50:00,46.01,46.16,46.01,46.14,770991.0,25.5029,25.5861,25.5029,25.575,770991.0
2015-09-21 09:30:00,46.14,46.27,45.78,46.02,362735.0,25.575,25.647,25.3754,25.5085,362735.0
2015-09-21 09:40:00,46.04,46.61,45.94,46.49,361077.0,25.5195,25.8355,25.4641,25.769,361077.0
2015-09-21 09:50:00,46.5,46.56,46.23,46.34,284024.0,25.7745,25.8078,25.6249,25.6858,284024.0
2015-09-21 10:00:00,46.35,46.53,46.32,46.34,237593.0,25.6914,25.7911,25.6747,25.6858,237593.0
2015-09-21 10:10:00,46.37,46.62,46.37,46.53,193373.0,25.7025,25.841,25.7025,25.7911,193373.0
2015-09-21 10:20:00,46.53,46.61,46.46,46.5,162402.0,25.7911,25.8355,25.7523,25.7745,162402.0
2015-09-21 10:30:00,46.5,46.61,46.48,46.51,149341.0,25.7745,25.8355,25.7634,25.7801,149341.0
2015-09-21 10:40:00,46.52,46.55,46.35,46.36,254859.0,25.7856,25.8022,25.6914,25.6969,254859.0
2015-09-21 10:50:00,46.35,46.41,46.27,46.34,182627.0,25.6914,25.7246,25.647,25.6858,182627.0
2015-09-21 11:00:00,46.34,46.41,46.28,46.33,163360.0,25.6858,25.7246,25.6526,25.6803,163360.0
2015-09-21 11:10:00,46.33,46.42,46.28,46.38,96864.0,25.6803,25.7302,25.6526,25.708,96864.0
2015-09-21 11:20:00,46.38,46.46,46.35,46.42,141532.0,25.708,25.7523,25.6914,25.7302,141532.0
2015-09-21 11:30:00,46.44,46.47,46.22,46.28,201316.0,25.7413,25.7579,25.6193,25.6526,201316.0
2015-09-21 11:40:00,46.28,46.33,46.18,46.26,113139.0,25.6526,25.6803,25.5971,25.6415,113139.0
2015-09-21 11:50:00,46.26,46.3,46.14,46.27,125378.0,25.6415,25.6637,25.575,25.647,125378.0
2015-09-21 12:00:00,46.28,46.35,46.19,46.2,179722.0,25.6526,25.6914,25.6027,25.6082,179722.0
2015-09-21 12:10:00,46.19,46.22,46.1,46.18,437328.0,25.6027,25.6193,25.5528,25.5971,437328.0
2015-09-21 12:20:00,46.17,46.29,46.06,46.29,141163.0,25.5916,25.6581,25.5306,25.6581,141163.0
2015-09-21 12:30:00,46.28,46.42,46.25,46.39,211953.0,25.6526,25.7302,25.6359,25.7135,211953.0
2015-09-21 12:40:00,46.39,46.4,46.24,46.28,132824.0,25.7135,25.7191,25.6304,25.6526,132824.0
2015-09-21 12:50:00,46.27,46.3,46.11,46.21,179080.0,25.647,25.6637,25.5583,25.6138,179080.0
2015-09-21 13:00:00,46.21,46.29,46.19,46.27,157231.0,25.6138,25.6581,25.6027,25.647,157231.0
2015-09-21 13:10:00,46.26,46.28,46.14,46.22,98875.0,25.6415,25.6526,25.575,25.6193,98875.0
2015-09-21 13:20:00,46.22,46.28,46.13,46.13,139208.0,25.6193,25.6526,25.5694,25.5694,139208.0
2015-09-21 13:30:00,46.13,46.24,46.09,46.19,188874.0,25.5694,25.6304,25.5473,25.6027,188874.0
2015-09-21 13:40:00,46.19,46.28,46.16,46.23,131035.0,25.6027,25.6526,25.5861,25.6249,131035.0
2015-09-21 13:50:00,46.23,46.35,46.21,46.32,185513.0,25.6249,25.6914,25.6138,25.6747,185513.0
2015-09-21 14:00:00,46.32,46.7,46.3,46.54,306723.0,25.6747,25.8854,25.6637,25.7967,306723.0
2015-09-21 14:10:00,46.55,46.56,46.47,46.54,182552.0,25.8022,25.8078,25.7579,25.7967,182552.0
2015-09-21 14:20:00,46.54,46.7,46.53,46.65,178565.0,25.7967,25.8854,25.7911,25.8577,178565.0
2015-09-21 14:30:00,46.65,46.73,46.52,46.58,245990.0,25.8577,25.902,25.7856,25.8189,245990.0
2015-09-21 14:40:00,46.59,46.68,46.58,46.66,145004.0,25.8244,25.8743,25.8189,25.8632,145004.0
2015-09-21 14:50:00,46.67,46.85,46.66,46.68,179621.0,25.8687,25.9685,25.8632,25.8743,179621.0
2015-09-21 15:00:00,46.68,46.71,46.47,46.47,124892.0,25.8743,25.8909,25.7579,25.7579,124892.0
2015-09-21 15:10:00,46.48,46.53,46.4,46.5,143934.0,25.7634,25.7911,25.7191,25.7745,143934.0
2015-09-21 15:20:00,46.51,46.53,46.38,46.39,173933.0,25.7801,25.7911,25.708,25.7135,173933.0
2015-09-21 15:30:00,46.39,46.44,46.28,46.31,226046.0,25.7135,25.7413,25.6526,25.6692,226046.0
2015-09-21 15:40:00,46.3,46.47,46.28,46.36,264126.0,25.6637,25.7579,25.6526,25.6969,264126.0
2015-09-21 15:50:00,46.36,46.51,46.3,46.38,807026.0,25.6969,25.7801,25.6637,25.708,807026.0
2015-09-22 09:30:00,45.01,45.39,44.92,45.27,237802.0,25.3073,25.5209,25.2567,25.4535,237802.0
2015-09-22 09:40:00,45.26,45.66,45.25,45.54,156237.0,25.4478,25.6727,25.4422,25.6053,156237.0
2015-09-22 09:50:00,45.53,45.73,45.39,45.59,229440.0,25.5997,25.7121,25.5209,25.6334,229440.0
2015-09-22 10:00:00,45.61,45.83,45.53,45.71,180229.0,25.6446,25.7683,25.5997,25.7009,180229.0
2015-09-22 10:10:00,45.69,45.7,45.23,45.23,81704.0,25.6896,25.6952,25.431,25.431,81704.0
2015-09-22 10:20:00,45.25,45.37,45.18,45.29,134515.0,25.4422,25.5097,25.4029,25.4647,134515.0
2015-09-22 10:30:00,45.27,45.31,45.02,45.13,144963.0,25.4535,25.476,25.3129,25.3747,144963.0
2015-09-22 10:40:00,45.11,45.2,45.04,45.11,94024.0,25.3635,25.4141,25.3241,25.3635,94024.0
2015-09-22 10:50:00,45.1,45.34,45.08,45.3,85938.0,25.3579,25.4928,25.3466,25.4703,85938.0
2015-09-22 11:00:00,45.31,45.52,45.29,45.48,124323.0,25.476,25.594,25.4647,25.5715,124323.0
2015-09-22 11:10:00,45.47,45.56,45.35,45.45,203476.0,25.5659,25.6165,25.4984,25.5547,203476.0
2015-09-22 11:20:00,45.45,45.48,45.24,45.25,79228.0,25.5547,25.5715,25.4366,25.4422,79228.0
2015-09-22 11:30:00,45.25,45.32,45.18,45.21,97455.0,25.4422,25.4816,25.4029,25.4197,97455.0
2015-09-22 11:40:00,45.23,45.26,45.12,45.16,98854.0,25.431,25.4478,25.3691,25.3916,98854.0
2015-09-22 11:50:00,45.16,45.25,45.08,45.19,108553.0,25.3916,25.4422,25.3466,25.4085,108553.0
2015-09-22 12:00:00,45.19,45.39,45.12,45.35,76692.0,25.4085,25.5209,25.3691,25.4984,76692.0
2015-09-22 12:10:00,45.36,45.42,45.26,45.29,72546.0,25.5041,25.5378,25.4478,25.4647,72546.0
2015-09-22 12:20:00,45.29,45.38,45.18,45.29,96471.0,25.4647,25.5153,25.4029,25.4647,96471.0
2015-09-22 12:30:00,45.3,45.31,45.11,45.12,127151.0,25.4703,25.476,25.3635,25.3691,127151.0
2015-09-22 12:40:00,45.12,45.16,44.88,44.91,237011.0,25.3691,25.3916,25.2342,25.2511,237011.0
2015-09-22 12:50:00,44.92,44.95,44.8,44.88,142990.0,25.2567,25.2735,25.1892,25.2342,142990.0
2015-09-22 13:00:00,44.87,45.03,44.87,44.95,154924.0,25.2286,25.3185,25.2286,25.2735,154924.0
2015-09-22 13:10:00,44.96,45.04,44.87,44.93,115321.0,25.2792,25.3241,25.2286,25.2623,115321.0
2015-09-22 13:20:00,44.92,44.92,44.58,44.63,148808.0,25.2567,25.2567,25.0655,25.0936,148808.0
2015-09-22 13:30:00,44.65,44.72,44.56,44.65,108926.0,25.1049,25.1442,25.0543,25.1049,108926.0
2015-09-22 13:40:00,44.66,44.73,44.59,44.61,127454.0,25.1105,25.1498,25.0711,25.0824,127454.0
2015-09-22 13:50:00,44.6,44.73,44.58,44.71,132586.0,25.0768,25.1498,25.0655,25.1386,132586.0
2015-09-22 14:00:00,44.7,44.82,44.59,44.72,99235.0,25.133,25.2004,25.0711,25.1442,99235.0
2015-09-22 14:10:00,44.72,44.8,44.59,44.6,207586.0,25.1442,25.1892,25.0711,25.0768,207586.0
2015-09-22 14:20:00,44.6,44.63,44.32,44.6,319857.0,25.0768,25.0936,24.9193,25.0768,319857.0
2015-09-22 14:30:00,44.61,44.81,44.52,44.67,186238.0,25.0824,25.1948,25.0318,25.1161,186238.0
2015-09-22 14:40:00,44.67,44.68,44.44,44.48,86350.0,25.1161,25.1217,24.9868,25.0093,86350.0
2015-09-22 14:50:00,44.5,44.64,44.39,44.63,107055.0,25.0205,25.0992,24.9587,25.0936,107055.0
2015-09-22 15:00:00,44.62,44.63,44.51,44.54,95185.0,25.088,25.0936,25.0261,25.043,95185.0
2015-09-22 15:10:00,44.54,44.56,44.46,44.52,92488.0,25.043,25.0543,24.998,25.0318,92488.0
2015-09-22 15:20:00,44.52,44.65,44.49,44.65,126778.0,25.0318,25.1049,25.0149,25.1049,126778.0
2015-09-22 15:30:00,44.65,44.79,44.63,44.71,152654.0,25.1049,25.1836,25.0936,25.1386,152654.0
2015-09-22 15:40:00,44.72,44.75,44.55,44.57,185545.0,25.1442,25.1611,25.0486,25.0599,185545.0
2015-09-22 15:50:00,44.56,44.62,44.43,44.53,661742.0,25.0543,25.088,24.9812,25.0374,661742.0
2015-09-23 09:30:00,44.78,45.15,44.66,44.72,120435.0,25.178,25.386,25.1105,25.1442,120435.0
2015-09-23 09:40:00,44.72,44.84,44.52,44.54,62322.0,25.1442,25.2117,25.0318,25.043,62322.0
2015-09-23 09:50:00,44.55,44.63,44.47,44.55,40727.0,25.0486,25.0936,25.0037,25.0486,40727.0
2015-09-23 10:00:00,44.57,44.72,44.52,44.52,55410.0,25.0599,25.1442,25.0318,25.0318,55410.0
2015-09-23 10:10:00,44.51,44.56,44.33,44.49,87002.0,25.0261,25.0543,24.9249,25.0149,87002.0
2015-09-23 10:20:00,44.49,44.52,44.29,44.52,60799.0,25.0149,25.0318,24.9025,25.0318,60799.0
2015-09-23 10:30:00,44.53,44.66,44.48,44.64,59650.0,25.0374,25.1105,25.0093,25.0992,59650.0
2015-09-23 10:40:00,44.64,44.76,44.6,44.64,74831.0,25.0992,25.1667,25.0768,25.0992,74831.0
2015-09-23 10:50:00,44.64,44.79,44.53,44.56,54839.0,25.0992,25.1836,25.0374,25.0543,54839.0
2015-09-23 11:00:00,44.56,44.57,44.37,44.49,85828.0,25.0543,25.0599,24.9474,25.0149,85828.0
2015-09-23 11:10:00,44.48,44.49,44.24,44.31,70532.0,25.0093,25.0149,24.8743,24.9137,70532.0
2015-09-23 11:20:00,44.3,44.33,44.19,44.26,72349.0,24.9081,24.9249,24.8462,24.8856,72349.0
2015-09-23 11:30:00,44.26,44.36,44.0,44.04,119467.0,24.8856,24.9418,24.7394,24.7619,119467.0
2015-09-23 11:40:00,44.03,44.13,43.86,44.1,235587.0,24.7563,24.8125,24.6607,24.7956,235587.0
2015-09-23 11:50:00,44.1,44.15,43.79,43.83,130488.0,24.7956,24.8237,24.6213,24.6438,130488.0
2015-09-23 12:00:00,43.83,43.89,43.63,43.67,145998.0,24.6438,24.6775,24.5314,24.5539,145998.0
2015-09-23 12:10:00,43.67,43.67,43.58,43.66,60777.0,24.5539,24.5539,24.5032,24.5482,60777.0
2015-09-23 12:20:00,43.66,43.91,43.45,43.79,218154.0,24.5482,24.6888,24.4302,24.6213,218154.0
2015-09-23 12:30:00,43.78,43.98,43.72,43.73,104837.0,24.6157,24.7282,24.582,24.5876,104837.0
2015-09-23 12:40:00,43.74,43.79,43.67,43.74,60800.0,24.5932,24.6213,24.5539,24.5932,60800.0
2015-09-23 12:50:00,43.74,43.9,43.66,43.82,133321.0,24.5932,24.6832,24.5482,24.6382,133321.0
2015-09-23 13:00:00,43.79,43.95,43.78,43.83,40507.0,24.6213,24.7113,24.6157,24.6438,40507.0
2015-09-23 13:10:00,43.85,43.94,43.78,43.84,59059.0,24.6551,24.7057,24.6157,24.6494,59059.0
2015-09-23 13:20:00,43.84,43.84,43.64,43.65,52103.0,24.6494,24.6494,24.537,24.5426,52103.0
2015-09-23 13:30:00,43.65,43.67,43.53,43.61,97471.0,24.5426,24.5539,24.4751,24.5201,97471.0
2015-09-23 13:40:00,43.6,43.8,43.54,43.67,381663.0,24.5145,24.6269,24.4808,24.5539,381663.0
2015-09-23 13:50:00,43.68,43.68,43.45,43.48,111344.0,24.5595,24.5595,24.4302,24.447,111344.0
2015-09-23 14:00:00,43.47,43.51,43.36,43.37,132443.0,24.4414,24.4639,24.3795,24.3852,132443.0
2015-09-23 14:10:00,43.37,43.41,43.24,43.26,80613.0,24.3852,24.4077,24.3121,24.3233,80613.0
2015-09-23 14:20:00,43.25,43.26,43.05,43.05,148714.0,24.3177,24.3233,24.2052,24.2052,148714.0
2015-09-23 14:30:00,43.06,43.12,42.91,42.99,138104.0,24.2109,24.2446,24.1265,24.1715,138104.0
2015-09-23 14:40:00,42.98,44.54,42.92,43.72,909196.0,24.1659,25.043,24.1322,24.582,909196.0
2015-09-23 14:50:00,43.7,43.72,43.22,43.24,481205.0,24.5707,24.582,24.3008,24.3121,481205.0
2015-09-23 15:00:00,43.24,43.37,42.99,43.01,367754.0,24.3121,24.3852,24.1715,24.1828,367754.0
2015-09-23 15:10:00,43.01,43.05,42.64,42.66,284454.0,24.1828,24.2052,23.9747,23.986,284454.0
2015-09-23 15:20:00,42.66,42.7,42.28,42.38,542628.0,23.986,24.0085,23.7723,23.8285,542628.0
2015-09-23 15:30:00,42.39,42.67,42.31,42.65,484480.0,23.8342,23.9916,23.7892,23.9803,484480.0
2015-09-23 15:40:00,42.64,42.77,42.49,42.69,580777.0,23.9747,24.0478,23.8904,24.0028,580777.0
2015-09-23 15:50:00,42.69,42.77,42.4,42.48,952709.0,24.0028,24.0478,23.8398,23.8848,952709.0
2015-09-24 09:30:00,42.73,42.88,41.87,41.9,266724.0,24.0253,24.1097,23.5418,23.5587,266724.0
2015-09-24 09:40:00,41.91,41.92,41.3,41.3,267433.0,23.5643,23.5699,23.2213,23.2213,267433.0
2015-09-24 09:50:00,41.29,41.32,41.01,41.07,195399.0,23.2157,23.2325,23.0582,23.092,195399.0
2015-09-24 10:00:00,41.08,41.81,41.08,41.65,227081.0,23.0976,23.508,23.0976,23.4181,227081.0
2015-09-24 10:10:00,41.66,41.8,41.49,41.57,137793.0,23.4237,23.5024,23.3281,23.3731,137793.0
2015-09-24 10:20:00,41.58,41.62,41.15,41.16,148804.0,23.3787,23.4012,23.137,23.1426,148804.0
2015-09-24 10:30:00,41.19,41.68,41.13,41.45,312177.0,23.1594,23.435,23.1257,23.3056,312177.0
2015-09-24 10:40:00,41.44,41.49,41.08,41.14,201637.0,23.3,23.3281,23.0976,23.1313,201637.0
2015-09-24 10:50:00,41.14,41.15,40.78,40.84,187246.0,23.1313,23.137,22.9289,22.9627,187246.0
2015-09-24 11:00:00,40.85,40.89,40.48,40.49,270814.0,22.9683,22.9908,22.7602,22.7659,270814.0
2015-09-24 11:10:00,40.49,40.5,40.0,40.05,495714.0,22.7659,22.7715,22.4904,22.5185,495714.0
2015-09-24 11:20:00,40.06,40.15,39.73,39.79,529511.0,22.5241,22.5747,22.3385,22.3723,529511.0
2015-09-24 11:30:00,39.81,39.91,39.67,39.8,509112.0,22.3835,22.4398,22.3048,22.3779,509112.0
2015-09-24 11:40:00,39.8,40.34,39.76,39.85,437774.0,22.3779,22.6815,22.3554,22.406,437774.0
2015-09-24 11:50:00,39.85,40.0,39.73,39.97,275146.0,22.406,22.4904,22.3385,22.4735,275146.0
2015-09-24 12:00:00,39.96,40.06,39.71,39.8,320753.0,22.4679,22.5241,22.3273,22.3779,320753.0
2015-09-24 12:10:00,39.8,39.9,39.73,39.75,218497.0,22.3779,22.4341,22.3385,22.3498,218497.0
2015-09-24 12:20:00,39.74,40.05,39.62,40.03,271405.0,22.3442,22.5185,22.2767,22.5072,271405.0
2015-09-24 12:30:00,40.04,40.26,40.02,40.07,166763.0,22.5129,22.6365,22.5016,22.5297,166763.0
2015-09-24 12:40:00,40.08,40.46,40.07,40.35,337810.0,22.5353,22.749,22.5297,22.6872,337810.0
2015-09-24 12:50:00,40.35,40.41,40.24,40.25,176471.0,22.6872,22.7209,22.6253,22.6309,176471.0
2015-09-24 13:00:00,40.26,40.44,40.24,40.35,597781.0,22.6365,22.7378,22.6253,22.6872,597781.0
2015-09-24 13:10:00,40.35,40.59,40.35,40.43,428596.0,22.6872,22.8221,22.6872,22.7321,428596.0
2015-09-24 13:20:00,40.43,40.54,40.42,40.44,127358.0,22.7321,22.794,22.7265,22.7378,127358.0
2015-09-24 13:30:00,40.44,40.55,40.41,40.54,212443.0,22.7378,22.7996,22.7209,22.794,212443.0
2015-09-24 13:40:00,40.55,40.89,40.5,40.85,270255.0,22.7996,22.9908,22.7715,22.9683,270255.0
2015-09-24 13:50:00,40.86,41.18,40.86,41.08,329413.0,22.9739,23.1538,22.9739,23.0976,329413.0
2015-09-24 14:00:00,41.08,41.1,40.53,40.88,398673.0,23.0976,23.1088,22.7884,22.9851,398673.0
2015-09-24 14:10:00,40.88,41.0,40.8,40.98,211131.0,22.9851,23.0526,22.9402,23.0414,211131.0
2015-09-24 14:20:00,40.98,41.21,40.92,41.16,130814.0,23.0414,23.1707,23.0076,23.1426,130814.0
2015-09-24 14:30:00,41.16,41.27,41.1,41.26,172122.0,23.1426,23.2044,23.1088,23.1988,172122.0
2015-09-24 14:40:00,41.26,41.64,41.24,41.64,268964.0,23.1988,23.4125,23.1876,23.4125,268964.0
2015-09-24 14:50:00,41.64,41.79,41.59,41.63,217960.0,23.4125,23.4968,23.3844,23.4068,217960.0
2015-09-24 15:00:00,41.63,41.77,41.47,41.5,238983.0,23.4068,23.4856,23.3169,23.3337,238983.0
2015-09-24 15:10:00,41.5,41.64,41.42,41.62,186231.0,23.3337,23.4125,23.2888,23.4012,186231.0
2015-09-24 15:20:00,41.62,41.77,41.61,41.73,145050.0,23.4012,23.4856,23.3956,23.4631,145050.0
2015-09-24 15:30:00,41.72,41.75,41.63,41.67,217710.0,23.4574,23.4743,23.4068,23.4293,217710.0
2015-09-24 15:40:00,41.68,41.87,41.68,41.86,325820.0,23.435,23.5418,23.435,23.5362,325820.0
2015-09-24 15:50:00,41.86,41.87,41.69,41.8,627930.0,23.5362,23.5418,23.4406,23.5024,627930.0
2015-09-25 09:30:00,42.27,42.88,41.96,41.97,321484.0,23.7667,24.1097,23.5924,23.598,321484.0
2015-09-25 09:40:00,41.98,42.08,41.86,42.06,143080.0,23.6036,23.6599,23.5362,23.6486,143080.0
2015-09-25 09:50:00,42.06,42.48,42.06,42.37,103457.0,23.6486,23.8848,23.6486,23.8229,103457.0
2015-09-25 10:00:00,42.39,42.61,42.2,42.6,163560.0,23.8342,23.9579,23.7273,23.9522,163560.0
2015-09-25 10:10:00,42.6,42.84,42.15,42.21,256540.0,23.9522,24.0872,23.6992,23.733,256540.0
2015-09-25 10:20:00,42.2,42.42,42.11,42.17,171946.0,23.7273,23.851,23.6767,23.7105,171946.0
2015-09-25 10:30:00,42.16,42.51,42.14,42.47,138629.0,23.7048,23.9016,23.6936,23.8791,138629.0
2015-09-25 10:40:00,42.46,42.5,42.31,42.46,141679.0,23.8735,23.896,23.7892,23.8735,141679.0
2015-09-25 10:50:00,42.46,42.52,42.31,42.33,176421.0,23.8735,23.9073,23.7892,23.8004,176421.0
2015-09-25 11:00:00,42.32,42.34,42.19,42.23,122384.0,23.7948,23.806,23.7217,23.7442,122384.0
2015-09-25 11:10:00,42.24,42.29,42.14,42.16,64790.0,23.7498,23.7779,23.6936,23.7048,64790.0
2015-09-25 11:20:00,42.17,42.2,42.01,42.15,109349.0,23.7105,23.7273,23.6205,23.6992,109349.0
2015-09-25 11:30:00,42.15,42.15,41.96,42.0,108027.0,23.6992,23.6992,23.5924,23.6149,108027.0
2015-09-25 11:40:00,42.0,42.03,41.94,41.94,88426.0,23.6149,23.6317,23.5811,23.5811,88426.0
2015-09-25 11:50:00,41.93,41.99,41.83,41.83,96503.0,23.5755,23.6093,23.5193,23.5193,96503.0
2015-09-25 12:00:00,41.83,41.84,41.71,41.71,91372.0,23.5193,23.5249,23.4518,23.4518,91372.0
2015-09-25 12:10:00,41.72,41.81,41.6,41.68,133467.0,23.4574,23.508,23.39,23.435,133467.0
2015-09-25 12:20:00,41.69,41.79,41.67,41.76,131315.0,23.4406,23.4968,23.4293,23.4799,131315.0
2015-09-25 12:30:00,41.75,41.78,41.67,41.72,66638.0,23.4743,23.4912,23.4293,23.4574,66638.0
2015-09-25 12:40:00,41.73,41.83,41.72,41.75,65738.0,23.4631,23.5193,23.4574,23.4743,65738.0
2015-09-25 12:50:00,41.76,41.77,41.65,41.66,33576.0,23.4799,23.4856,23.4181,23.4237,33576.0
2015-09-25 13:00:00,41.67,41.76,41.61,41.73,148033.0,23.4293,23.4799,23.3956,23.4631,148033.0
2015-09-25 13:10:00,41.72,41.76,41.67,41.7,36944.0,23.4574,23.4799,23.4293,23.4462,36944.0
2015-09-25 13:20:00,41.71,41.76,41.63,41.64,48132.0,23.4518,23.4799,23.4068,23.4125,48132.0
2015-09-25 13:30:00,41.64,41.69,41.54,41.58,84170.0,23.4125,23.4406,23.3562,23.3787,84170.0
2015-09-25 13:40:00,41.58,41.65,41.54,41.65,71613.0,23.3787,23.4181,23.3562,23.4181,71613.0
2015-09-25 13:50:00,41.65,41.74,41.63,41.72,51814.0,23.4181,23.4687,23.4068,23.4574,51814.0
2015-09-25 14:00:00,41.73,41.82,41.68,41.79,91236.0,23.4631,23.5137,23.435,23.4968,91236.0
2015-09-25 14:10:00,41.79,41.79,41.54,41.54,70413.0,23.4968,23.4968,23.3562,23.3562,70413.0
2015-09-25 14:20:00,41.52,41.56,41.43,41.5,61055.0,23.345,23.3675,23.2944,23.3337,61055.0
2015-09-25 14:30:00,41.49,41.58,41.46,41.53,104421.0,23.3281,23.3787,23.3113,23.3506,104421.0
2015-09-25 14:40:00,41.52,41.53,41.29,41.29,80604.0,23.345,23.3506,23.2157,23.2157,80604.0
2015-09-25 14:50:00,41.3,41.4,41.27,41.34,123639.0,23.2213,23.2775,23.2044,23.2438,123639.0
2015-09-25 15:00:00,41.35,41.35,41.08,41.09,180468.0,23.2494,23.2494,23.0976,23.1032,180468.0
2015-09-25 15:10:00,41.08,41.17,41.03,41.1,252016.0,23.0976,23.1482,23.0695,23.1088,252016.0
2015-09-25 15:20:00,41.09,41.29,41.07,41.26,221703.0,23.1032,23.2157,23.092,23.1988,221703.0
2015-09-25 15:30:00,41.25,41.38,41.18,41.23,261547.0,23.1932,23.2663,23.1538,23.1819,261547.0
2015-09-25 15:40:00,41.23,41.58,41.21,41.51,326290.0,23.1819,23.3787,23.1707,23.3394,326290.0
2015-09-25 15:50:00,41.51,41.6,41.4,41.6,480263.0,23.3394,23.39,23.2775,23.39,480263.0
2015-09-28 09:30:00,39.57,40.0,38.73,39.44,2272564.0,22.2486,22.4904,21.7763,22.1755,2272564.0
2015-09-28 09:40:00,39.43,39.43,38.78,38.87,1607755.0,22.1699,22.1699,21.8044,21.855,1607755.0
2015-09-28 09:50:00,38.86,39.53,38.83,38.88,1082831.0,21.8494,22.2261,21.8325,21.8606,1082831.0
2015-09-28 10:00:00,38.84,39.03,38.23,38.26,1088155.0,21.8381,21.945,21.4952,21.512,1088155.0
2015-09-28 10:10:00,38.26,38.3,37.4,37.63,1422841.0,21.512,21.5345,21.0285,21.1578,1422841.0
2015-09-28 10:20:00,37.63,38.03,37.26,37.9,986920.0,21.1578,21.3827,20.9498,21.3096,986920.0
2015-09-28 10:30:00,37.88,38.12,37.88,38.07,472617.0,21.2984,21.4333,21.2984,21.4052,472617.0
2015-09-28 10:40:00,38.06,38.53,38.02,38.32,613032.0,21.3996,21.6638,21.3771,21.5458,613032.0
2015-09-28 10:50:00,38.32,38.68,38.24,38.52,397580.0,21.5458,21.7482,21.5008,21.6582,397580.0
2015-09-28 11:00:00,38.52,38.83,38.52,38.55,437755.0,21.6582,21.8325,21.6582,21.6751,437755.0
2015-09-28 11:10:00,38.56,38.58,38.2,38.4,354594.0,21.6807,21.692,21.4783,21.5907,354594.0
2015-09-28 11:20:00,38.4,38.5,37.95,37.99,324741.0,21.5907,21.647,21.3377,21.3602,324741.0
2015-09-28 11:30:00,37.99,38.15,37.99,38.0,342480.0,21.3602,21.4502,21.3602,21.3658,342480.0
2015-09-28 11:40:00,38.0,38.01,37.79,37.79,351718.0,21.3658,21.3715,21.2478,21.2478,351718.0
2015-09-28 11:50:00,37.79,37.83,37.54,37.66,548307.0,21.2478,21.2703,21.1072,21.1747,548307.0
2015-09-28 12:00:00,37.66,37.81,37.62,37.62,388344.0,21.1747,21.259,21.1522,21.1522,388344.0
2015-09-28 12:10:00,37.62,37.84,37.41,37.77,519658.0,21.1522,21.2759,21.0341,21.2365,519658.0
2015-09-28 12:20:00,37.77,37.78,37.62,37.62,197080.0,21.2365,21.2421,21.1522,21.1522,197080.0
2015-09-28 12:30:00,37.62,37.64,37.45,37.57,302815.0,21.1522,21.1634,21.0566,21.1241,302815.0
2015-09-28 12:40:00,37.55,37.61,37.42,37.52,214452.0,21.1128,21.1466,21.0397,21.096,214452.0
2015-09-28 12:50:00,37.52,37.76,37.41,37.58,301670.0,21.096,21.2309,21.0341,21.1297,301670.0
2015-09-28 13:00:00,37.58,37.7,37.56,37.59,175838.0,21.1297,21.1972,21.1184,21.1353,175838.0
2015-09-28 13:10:00,37.59,37.61,37.45,37.48,248980.0,21.1353,21.1466,21.0566,21.0735,248980.0
2015-09-28 13:20:00,37.48,37.56,37.37,37.43,486649.0,21.0735,21.1184,21.0116,21.0454,486649.0
2015-09-28 13:30:00,37.43,37.44,37.33,37.34,294263.0,21.0454,21.051,20.9891,20.9948,294263.0
2015-09-28 13:40:00,37.34,37.38,37.27,37.3,272918.0,20.9948,21.0172,20.9554,20.9723,272918.0
2015-09-28 13:50:00,37.3,37.31,37.07,37.16,418042.0,20.9723,20.9779,20.8429,20.8935,418042.0
2015-09-28 14:00:00,37.16,37.38,37.14,37.23,252200.0,20.8935,21.0172,20.8823,20.9329,252200.0
2015-09-28 14:10:00,37.23,37.23,36.92,36.96,361463.0,20.9329,20.9329,20.7586,20.7811,361463.0
2015-09-28 14:20:00,36.96,37.0,36.86,36.93,393705.0,20.7811,20.8036,20.7249,20.7642,393705.0
2015-09-28 14:30:00,36.93,37.05,36.85,36.98,247952.0,20.7642,20.8317,20.7192,20.7923,247952.0
2015-09-28 14:40:00,36.98,37.38,36.98,37.17,351405.0,20.7923,21.0172,20.7923,20.8992,351405.0
2015-09-28 14:50:00,37.16,37.28,37.06,37.19,265656.0,20.8935,20.961,20.8373,20.9104,265656.0
2015-09-28 15:00:00,37.19,37.28,37.05,37.05,196256.0,20.9104,20.961,20.8317,20.8317,196256.0
2015-09-28 15:10:00,37.05,37.06,36.87,36.87,534508.0,20.8317,20.8373,20.7305,20.7305,534508.0
2015-09-28 15:20:00,36.88,36.93,36.68,36.8,712137.0,20.7361,20.7642,20.6237,20.6911,712137.0
2015-09-28 15:30:00,36.8,36.92,36.71,36.72,798337.0,20.6911,20.7586,20.6405,20.6462,798337.0
2015-09-28 15:40:00,36.72,36.76,36.39,36.46,1058792.0,20.6462,20.6686,20.4606,20.5,1058792.0
2015-09-28 15:50:00,36.46,36.57,36.28,36.57,2766297.0,20.5,20.5618,20.3988,20.5618,2766297.0
2015-09-29 09:30:00,36.82,37.17,36.57,37.09,534900.0,20.7024,20.8992,20.5618,20.8542,534900.0
2015-09-29 09:40:00,37.09,37.09,36.57,36.74,505164.0,20.8542,20.8542,20.5618,20.6574,505164.0
2015-09-29 09:50:00,36.74,36.87,36.4,36.75,535513.0,20.6574,20.7305,20.4662,20.663,535513.0
2015-09-29 10:00:00,36.75,36.76,36.41,36.42,481564.0,20.663,20.6686,20.4718,20.4775,481564.0
2015-09-29 10:10:00,36.42,36.7,36.4,36.58,349626.0,20.4775,20.6349,20.4662,20.5674,349626.0
2015-09-29 10:20:00,36.58,36.91,36.57,36.79,361912.0,20.5674,20.753,20.5618,20.6855,361912.0
2015-09-29 10:30:00,36.8,36.83,36.63,36.76,351538.0,20.6911,20.708,20.5955,20.6686,351538.0
2015-09-29 10:40:00,36.76,36.76,36.47,36.5,296643.0,20.6686,20.6686,20.5056,20.5225,296643.0
2015-09-29 10:50:00,36.5,36.5,36.39,36.44,576463.0,20.5225,20.5225,20.4606,20.4887,576463.0
2015-09-29 11:00:00,36.44,36.46,36.02,36.02,292733.0,20.4887,20.5,20.2526,20.2526,292733.0
2015-09-29 11:10:00,36.02,36.07,35.54,35.55,495672.0,20.2526,20.2807,19.9827,19.9883,495672.0
2015-09-29 11:20:00,35.55,35.56,35.25,35.48,588284.0,19.9883,19.9939,19.8196,19.9489,588284.0
2015-09-29 11:30:00,35.48,35.52,35.07,35.13,547586.0,19.9489,19.9714,19.7184,19.7522,547586.0
2015-09-29 11:40:00,35.12,35.27,34.76,35.19,566515.0,19.7465,19.8309,19.5441,19.7859,566515.0
2015-09-29 11:50:00,35.18,35.27,35.02,35.04,449750.0,19.7803,19.8309,19.6903,19.7016,449750.0
2015-09-29 12:00:00,35.03,35.3,34.84,35.06,436702.0,19.6959,19.8477,19.5891,19.7128,436702.0
2015-09-29 12:10:00,35.06,35.8,35.05,35.5,380285.0,19.7128,20.1289,19.7072,19.9602,380285.0
2015-09-29 12:20:00,35.5,35.79,35.47,35.69,292907.0,19.9602,20.1232,19.9433,20.067,292907.0
2015-09-29 12:30:00,35.69,35.77,35.53,35.61,302763.0,20.067,20.112,19.9771,20.022,302763.0
2015-09-29 12:40:00,35.6,35.76,35.55,35.6,167308.0,20.0164,20.1064,19.9883,20.0164,167308.0
2015-09-29 12:50:00,35.6,35.81,35.59,35.72,231210.0,20.0164,20.1345,20.0108,20.0839,231210.0
2015-09-29 13:00:00,35.72,35.72,35.44,35.47,262040.0,20.0839,20.0839,19.9265,19.9433,262040.0
2015-09-29 13:10:00,35.46,35.61,35.36,35.49,444412.0,19.9377,20.022,19.8815,19.9546,444412.0
2015-09-29 13:20:00,35.5,35.6,35.45,35.59,278539.0,19.9602,20.0164,19.9321,20.0108,278539.0
2015-09-29 13:30:00,35.6,35.78,35.38,35.49,405760.0,20.0164,20.1176,19.8927,19.9546,405760.0
2015-09-29 13:40:00,35.5,35.51,35.3,35.31,332901.0,19.9602,19.9658,19.8477,19.8534,332901.0
2015-09-29 13:50:00,35.31,35.32,35.1,35.23,516261.0,19.8534,19.859,19.7353,19.8084,516261.0
2015-09-29 14:00:00,35.21,35.28,35.17,35.27,421904.0,19.7971,19.8365,19.7746,19.8309,421904.0
2015-09-29 14:10:00,35.27,35.45,35.22,35.45,261659.0,19.8309,19.9321,19.8028,19.9321,261659.0
2015-09-29 14:20:00,35.44,35.44,35.25,35.26,233720.0,19.9265,19.9265,19.8196,19.8253,233720.0
2015-09-29 14:30:00,35.26,35.31,35.18,35.2,235918.0,19.8253,19.8534,19.7803,19.7915,235918.0
2015-09-29 14:40:00,35.2,35.21,34.9,34.92,391282.0,19.7915,19.7971,19.6228,19.6341,391282.0
2015-09-29 14:50:00,34.93,34.97,34.82,34.85,465859.0,19.6397,19.6622,19.5779,19.5947,465859.0
2015-09-29 15:00:00,34.86,34.97,34.83,34.9,381254.0,19.6003,19.6622,19.5835,19.6228,381254.0
2015-09-29 15:10:00,34.9,35.12,34.87,34.99,327493.0,19.6228,19.7465,19.606,19.6734,327493.0
2015-09-29 15:20:00,34.98,34.99,34.84,34.86,319310.0,19.6678,19.6734,19.5891,19.6003,319310.0
2015-09-29 15:30:00,34.87,34.93,34.75,34.75,390206.0,19.606,19.6397,19.5385,19.5385,390206.0
2015-09-29 15:40:00,34.75,34.76,34.64,34.76,479503.0,19.5385,19.5441,19.4767,19.5441,479503.0
2015-09-29 15:50:00,34.77,35.02,34.75,34.93,1692239.0,19.5497,19.6903,19.5385,19.6397,1692239.0
2015-09-30 09:30:00,35.74,36.23,35.01,36.02,933190.0,20.0951,20.3706,19.6847,20.2526,933190.0
2015-09-30 09:40:00,36.01,36.03,35.67,35.8,591885.0,20.2469,20.2582,20.0558,20.1289,591885.0
2015-09-30 09:50:00,35.8,36.25,35.61,36.06,534802.0,20.1289,20.3819,20.022,20.2751,534802.0
2015-09-30 10:00:00,36.05,36.88,36.01,36.8,680140.0,20.2694,20.7361,20.2469,20.6911,680140.0
2015-09-30 10:10:00,36.79,37.18,36.73,36.82,758748.0,20.6855,20.9048,20.6518,20.7024,758748.0
2015-09-30 10:20:00,36.82,36.88,36.65,36.77,391402.0,20.7024,20.7361,20.6068,20.6743,391402.0
2015-09-30 10:30:00,36.77,36.78,36.32,36.53,399224.0,20.6743,20.6799,20.4212,20.5393,399224.0
2015-09-30 10:40:00,36.53,36.74,36.2,36.22,257194.0,20.5393,20.6574,20.3538,20.365,257194.0
2015-09-30 10:50:00,36.21,36.3,35.97,36.03,397574.0,20.3594,20.41,20.2245,20.2582,397574.0
2015-09-30 11:00:00,36.03,36.09,35.95,35.99,392121.0,20.2582,20.2919,20.2132,20.2357,392121.0
2015-09-30 11:10:00,35.99,36.05,35.79,35.81,264445.0,20.2357,20.2694,20.1232,20.1345,264445.0
2015-09-30 11:20:00,35.81,35.83,35.62,35.73,206354.0,20.1345,20.1457,20.0277,20.0895,206354.0
2015-09-30 11:30:00,35.73,35.8,35.58,35.59,187845.0,20.0895,20.1289,20.0052,20.0108,187845.0
2015-09-30 11:40:00,35.58,35.63,35.41,35.52,223345.0,20.0052,20.0333,19.9096,19.9714,223345.0
2015-09-30 11:50:00,35.51,35.65,35.49,35.61,242726.0,19.9658,20.0445,19.9546,20.022,242726.0
2015-09-30 12:00:00,35.62,35.68,35.48,35.49,158281.0,20.0277,20.0614,19.9489,19.9546,158281.0
2015-09-30 12:10:00,35.49,35.58,35.46,35.56,159356.0,19.9546,20.0052,19.9377,19.9939,159356.0
2015-09-30 12:20:00,35.55,35.56,35.39,35.45,160421.0,19.9883,19.9939,19.8983,19.9321,160421.0
2015-09-30 12:30:00,35.46,35.52,35.33,35.34,197345.0,19.9377,19.9714,19.8646,19.8702,197345.0
2015-09-30 12:40:00,35.34,35.34,35.1,35.13,149158.0,19.8702,19.8702,19.7353,19.7522,149158.0
2015-09-30 12:50:00,35.14,35.38,35.06,35.36,233756.0,19.7578,19.8927,19.7128,19.8815,233756.0
2015-09-30 13:00:00,35.36,35.43,35.25,35.38,165983.0,19.8815,19.9208,19.8196,19.8927,165983.0
2015-09-30 13:10:00,35.39,35.61,35.38,35.59,311660.0,19.8983,20.022,19.8927,20.0108,311660.0
2015-09-30 13:20:00,35.59,35.77,35.57,35.73,357732.0,20.0108,20.112,19.9996,20.0895,357732.0
2015-09-30 13:30:00,35.73,35.74,35.53,35.63,276645.0,20.0895,20.0951,19.9771,20.0333,276645.0
2015-09-30 13:40:00,35.62,35.82,35.61,35.82,364325.0,20.0277,20.1401,20.022,20.1401,364325.0
2015-09-30 13:50:00,35.82,36.0,35.77,35.98,187163.0,20.1401,20.2413,20.112,20.2301,187163.0
2015-09-30 14:00:00,35.99,36.0,35.82,35.86,255345.0,20.2357,20.2413,20.1401,20.1626,255345.0
2015-09-30 14:10:00,35.86,35.92,35.81,35.91,166689.0,20.1626,20.1963,20.1345,20.1907,166689.0
2015-09-30 14:20:00,35.91,36.07,35.89,36.05,192556.0,20.1907,20.2807,20.1795,20.2694,192556.0
2015-09-30 14:30:00,36.05,36.15,36.0,36.13,331170.0,20.2694,20.3257,20.2413,20.3144,331170.0
2015-09-30 14:40:00,36.12,36.28,36.11,36.27,358740.0,20.3088,20.3988,20.3032,20.3931,358740.0
2015-09-30 14:50:00,36.27,36.49,36.26,36.49,287576.0,20.3931,20.5168,20.3875,20.5168,287576.0
2015-09-30 15:00:00,36.49,36.61,36.37,36.52,360210.0,20.5168,20.5843,20.4494,20.5337,360210.0
2015-09-30 15:10:00,36.52,36.9,36.48,36.86,622026.0,20.5337,20.7474,20.5112,20.7249,622026.0
2015-09-30 15:20:00,36.87,37.0,36.79,36.9,485391.0,20.7305,20.8036,20.6855,20.7474,485391.0
2015-09-30 15:30:00,36.9,36.91,36.51,36.76,663424.0,20.7474,20.753,20.5281,20.6686,663424.0
2015-09-30 15:40:00,36.76,36.96,36.75,36.8,742439.0,20.6686,20.7811,20.663,20.6911,742439.0
2015-09-30 15:50:00,36.8,36.95,36.8,36.85,981054.0,20.6911,20.7755,20.6911,20.7192,981054.0
2015-10-01 09:30:00,37.24,37.75,36.88,37.05,432142.0,20.9385,21.2253,20.7361,20.8317,432142.0
2015-10-01 09:40:00,37.05,37.58,36.98,37.41,322002.0,20.8317,21.1297,20.7923,21.0341,322002.0
2015-10-01 09:50:00,37.43,37.8,37.4,37.66,297958.0,21.0454,21.2534,21.0285,21.1747,297958.0
2015-10-01 10:00:00,37.61,38.02,37.42,38.0,856121.0,21.1466,21.3771,21.0397,21.3658,856121.0
2015-10-01 10:10:00,38.0,38.9,37.98,38.83,583284.0,21.3658,21.8719,21.3546,21.8325,583284.0
2015-10-01 10:20:00,38.83,38.9,38.39,38.4,539806.0,21.8325,21.8719,21.5851,21.5907,539806.0
2015-10-01 10:30:00,38.4,38.63,38.24,38.62,351432.0,21.5907,21.7201,21.5008,21.7144,351432.0
2015-10-01 10:40:00,38.64,38.73,38.12,38.32,394474.0,21.7257,21.7763,21.4333,21.5458,394474.0
2015-10-01 10:50:00,38.3,38.31,37.87,37.97,419462.0,21.5345,21.5401,21.2927,21.349,419462.0
2015-10-01 11:00:00,37.95,38.16,37.77,38.08,255435.0,21.3377,21.4558,21.2365,21.4108,255435.0
2015-10-01 11:10:00,38.09,38.19,37.88,37.94,193827.0,21.4164,21.4727,21.2984,21.3321,193827.0
2015-10-01 11:20:00,37.93,38.4,37.89,38.39,191432.0,21.3265,21.5907,21.304,21.5851,191432.0
2015-10-01 11:30:00,38.4,38.41,38.02,38.22,167575.0,21.5907,21.5964,21.3771,21.4895,167575.0
2015-10-01 11:40:00,38.21,38.42,38.01,38.13,214242.0,21.4839,21.602,21.3715,21.4389,214242.0
2015-10-01 11:50:00,38.14,38.16,37.75,37.9,212928.0,21.4446,21.4558,21.2253,21.3096,212928.0
2015-10-01 12:00:00,37.88,38.03,37.7,37.73,222018.0,21.2984,21.3827,21.1972,21.214,222018.0
2015-10-01 12:10:00,37.73,37.95,37.7,37.88,229209.0,21.214,21.3377,21.1972,21.2984,229209.0
2015-10-01 12:20:00,37.88,38.19,37.82,38.1,145918.0,21.2984,21.4727,21.2646,21.4221,145918.0
2015-10-01 12:30:00,38.09,38.2,38.0,38.12,114905.0,21.4164,21.4783,21.3658,21.4333,114905.0
2015-10-01 12:40:00,38.11,38.22,38.01,38.09,86218.0,21.4277,21.4895,21.3715,21.4164,86218.0
2015-10-01 12:50:00,38.09,38.31,38.07,38.14,122004.0,21.4164,21.5401,21.4052,21.4446,122004.0
2015-10-01 13:00:00,38.14,38.18,38.0,38.07,134648.0,21.4446,21.467,21.3658,21.4052,134648.0
2015-10-01 13:10:00,38.06,38.14,37.92,38.02,140725.0,21.3996,21.4446,21.3209,21.3771,140725.0
2015-10-01 13:20:00,38.01,38.08,37.94,38.02,147352.0,21.3715,21.4108,21.3321,21.3771,147352.0
2015-10-01 13:30:00,38.02,38.18,37.97,38.04,153745.0,21.3771,21.467,21.349,21.3883,153745.0
2015-10-01 13:40:00,38.03,38.11,38.01,38.05,106267.0,21.3827,21.4277,21.3715,21.394,106267.0
2015-10-01 13:50:00,38.06,38.19,37.94,38.09,226917.0,21.3996,21.4727,21.3321,21.4164,226917.0
2015-10-01 14:00:00,38.11,38.12,37.99,38.03,221849.0,21.4277,21.4333,21.3602,21.3827,221849.0
2015-10-01 14:10:00,38.03,38.33,37.99,38.3,229850.0,21.3827,21.5514,21.3602,21.5345,229850.0
2015-10-01 14:20:00,38.27,38.41,38.12,38.17,127523.0,21.5177,21.5964,21.4333,21.4614,127523.0
2015-10-01 14:30:00,38.18,38.35,38.17,38.24,189984.0,21.467,21.5626,21.4614,21.5008,189984.0
2015-10-01 14:40:00,38.25,38.33,38.16,38.19,167240.0,21.5064,21.5514,21.4558,21.4727,167240.0
2015-10-01 14:50:00,38.18,38.55,38.17,38.55,194097.0,21.467,21.6751,21.4614,21.6751,194097.0
2015-10-01 15:00:00,38.54,38.76,38.53,38.66,277256.0,21.6695,21.7932,21.6638,21.7369,277256.0
2015-10-01 15:10:00,38.66,38.82,38.64,38.71,287076.0,21.7369,21.8269,21.7257,21.765,287076.0
2015-10-01 15:20:00,38.71,38.8,38.66,38.73,271706.0,21.765,21.8156,21.7369,21.7763,271706.0
2015-10-01 15:30:00,38.74,38.86,38.62,38.7,491521.0,21.7819,21.8494,21.7144,21.7594,491521.0
2015-10-01 15:40:00,38.71,39.0,38.7,39.0,605793.0,21.765,21.9281,21.7594,21.9281,605793.0
2015-10-01 15:50:00,39.0,39.1,38.91,38.98,1187158.0,21.9281,21.9843,21.8775,21.9169,1187158.0
2015-10-02 09:30:00,38.2,38.71,37.77,38.63,171721.0,21.4783,21.765,21.2365,21.7201,171721.0
2015-10-02 09:40:00,38.6,39.22,38.6,39.14,209205.0,21.7032,22.0518,21.7032,22.0068,209205.0
2015-10-02 09:50:00,39.15,39.19,38.91,39.15,314298.0,22.0124,22.0349,21.8775,22.0124,314298.0
2015-10-02 10:00:00,39.14,39.66,39.05,39.36,300934.0,22.0068,22.2992,21.9562,22.1305,300934.0
2015-10-02 10:10:00,39.37,39.6,39.33,39.52,295144.0,22.1361,22.2655,22.1136,22.2205,295144.0
2015-10-02 10:20:00,39.52,39.54,39.22,39.27,118767.0,22.2205,22.2317,22.0518,22.0799,118767.0
2015-10-02 10:30:00,39.27,39.35,39.06,39.35,160412.0,22.0799,22.1249,21.9618,22.1249,160412.0
2015-10-02 10:40:00,39.34,39.54,39.34,39.4,189894.0,22.1193,22.2317,22.1193,22.153,189894.0
2015-10-02 10:50:00,39.4,39.4,39.17,39.27,104004.0,22.153,22.153,22.0237,22.0799,104004.0
2015-10-02 11:00:00,39.27,39.34,39.2,39.34,120859.0,22.0799,22.1193,22.0406,22.1193,120859.0
2015-10-02 11:10:00,39.33,39.35,39.09,39.12,153843.0,22.1136,22.1249,21.9787,21.9956,153843.0
2015-10-02 11:20:00,39.12,39.17,38.94,39.16,128233.0,21.9956,22.0237,21.8944,22.0181,128233.0
2015-10-02 11:30:00,39.17,39.37,39.15,39.27,130186.0,22.0237,22.1361,22.0124,22.0799,130186.0
2015-10-02 11:40:00,39.27,39.31,39.01,39.02,115374.0,22.0799,22.1024,21.9337,21.9393,115374.0
2015-10-02 11:50:00,39.02,39.12,38.92,39.09,86904.0,21.9393,21.9956,21.8831,21.9787,86904.0
2015-10-02 12:00:00,39.1,39.21,39.04,39.21,77812.0,21.9843,22.0462,21.9506,22.0462,77812.0
2015-10-02 12:10:00,39.2,39.43,39.2,39.37,85280.0,22.0406,22.1699,22.0406,22.1361,85280.0
2015-10-02 12:20:00,39.36,39.38,39.15,39.17,56540.0,22.1305,22.1418,22.0124,22.0237,56540.0
2015-10-02 12:30:00,39.18,39.39,39.14,39.14,100855.0,22.0293,22.1474,22.0068,22.0068,100855.0
2015-10-02 12:40:00,39.15,39.32,39.02,39.3,86322.0,22.0124,22.108,21.9393,22.0968,86322.0
2015-10-02 12:50:00,39.29,39.56,39.17,39.49,123247.0,22.0912,22.243,22.0237,22.2036,123247.0
2015-10-02 13:00:00,39.49,39.85,39.48,39.75,132282.0,22.2036,22.406,22.198,22.3498,132282.0
2015-10-02 13:10:00,39.74,39.89,39.65,39.67,134538.0,22.3442,22.4285,22.2936,22.3048,134538.0
2015-10-02 13:20:00,39.68,39.74,39.56,39.69,72113.0,22.3104,22.3442,22.243,22.3161,72113.0
2015-10-02 13:30:00,39.69,39.75,39.52,39.55,130086.0,22.3161,22.3498,22.2205,22.2373,130086.0
2015-10-02 13:40:00,39.56,39.77,39.47,39.63,145821.0,22.243,22.361,22.1924,22.2823,145821.0
2015-10-02 13:50:00,39.64,39.87,39.57,39.72,171064.0,22.2879,22.4173,22.2486,22.3329,171064.0
2015-10-02 14:00:00,39.73,39.87,39.66,39.85,137521.0,22.3385,22.4173,22.2992,22.406,137521.0
2015-10-02 14:10:00,39.85,40.1,39.82,40.1,336771.0,22.406,22.5466,22.3892,22.5466,336771.0
2015-10-02 14:20:00,40.09,40.27,40.02,40.16,262606.0,22.541,22.6422,22.5016,22.5803,262606.0
2015-10-02 14:30:00,40.17,40.22,40.05,40.09,116082.0,22.5859,22.6141,22.5185,22.541,116082.0
2015-10-02 14:40:00,40.1,40.33,40.09,40.23,161546.0,22.5466,22.6759,22.541,22.6197,161546.0
2015-10-02 14:50:00,40.23,40.31,40.14,40.23,190710.0,22.6197,22.6647,22.5691,22.6197,190710.0
2015-10-02 15:00:00,40.23,40.4,40.23,40.38,204116.0,22.6197,22.7153,22.6197,22.704,204116.0
2015-10-02 15:10:00,40.38,40.56,40.31,40.52,201347.0,22.704,22.8052,22.6647,22.7827,201347.0
2015-10-02 15:20:00,40.52,40.66,40.48,40.65,437118.0,22.7827,22.8615,22.7602,22.8558,437118.0
2015-10-02 15:30:00,40.65,40.79,40.55,40.76,508605.0,22.8558,22.9345,22.7996,22.9177,508605.0
2015-10-02 15:40:00,40.75,41.08,40.73,41.07,705629.0,22.9121,23.0976,22.9008,23.092,705629.0
2015-10-02 15:50:00,41.08,41.12,40.96,41.02,825545.0,23.0976,23.1201,23.0301,23.0639,825545.0
2015-10-05 09:30:00,41.41,42.0,41.33,41.89,268434.0,23.2831,23.6149,23.2382,23.553,268434.0
2015-10-05 09:40:00,41.9,42.02,41.76,41.9,277716.0,23.5587,23.6261,23.4799,23.5587,277716.0
2015-10-05 09:50:00,41.9,42.0,41.57,41.85,613337.0,23.5587,23.6149,23.3731,23.5305,613337.0
2015-10-05 10:00:00,41.84,41.88,41.62,41.69,174786.0,23.5249,23.5474,23.4012,23.4406,174786.0
2015-10-05 10:10:00,41.69,42.15,41.68,42.1,252723.0,23.4406,23.6992,23.435,23.6711,252723.0
2015-10-05 10:20:00,42.08,42.28,42.05,42.21,233671.0,23.6599,23.7723,23.643,23.733,233671.0
2015-10-05 10:30:00,42.22,42.23,41.77,41.79,159259.0,23.7386,23.7442,23.4856,23.4968,159259.0
2015-10-05 10:40:00,41.78,41.8,41.42,41.43,111924.0,23.4912,23.5024,23.2888,23.2944,111924.0
2015-10-05 10:50:00,41.41,41.43,41.24,41.36,139272.0,23.2831,23.2944,23.1876,23.255,139272.0
2015-10-05 11:00:00,41.36,41.47,41.31,41.33,191681.0,23.255,23.3169,23.2269,23.2382,191681.0
2015-10-05 11:10:00,41.32,41.33,41.11,41.13,162389.0,23.2325,23.2382,23.1145,23.1257,162389.0
2015-10-05 11:20:00,41.13,41.3,41.1,41.23,192533.0,23.1257,23.2213,23.1088,23.1819,192533.0
2015-10-05 11:30:00,41.23,41.3,41.13,41.25,146390.0,23.1819,23.2213,23.1257,23.1932,146390.0
2015-10-05 11:40:00,41.24,41.26,41.19,41.24,139844.0,23.1876,23.1988,23.1594,23.1876,139844.0
2015-10-05 11:50:00,41.24,41.25,41.08,41.25,151394.0,23.1876,23.1932,23.0976,23.1932,151394.0
2015-10-05 12:00:00,41.24,41.25,41.19,41.23,128659.0,23.1876,23.1932,23.1594,23.1819,128659.0
2015-10-05 12:10:00,41.24,41.25,41.19,41.24,122004.0,23.1876,23.1932,23.1594,23.1876,122004.0
2015-10-05 12:20:00,41.24,41.25,40.95,41.22,121512.0,23.1876,23.1932,23.0245,23.1763,121512.0
2015-10-05 12:30:00,41.23,41.58,41.21,41.3,207302.0,23.1819,23.3787,23.1707,23.2213,207302.0
2015-10-05 12:40:00,41.29,41.54,41.29,41.39,107641.0,23.2157,23.3562,23.2157,23.2719,107641.0
2015-10-05 12:50:00,41.39,41.4,41.25,41.37,127999.0,23.2719,23.2775,23.1932,23.2607,127999.0
2015-10-05 13:00:00,41.36,41.36,41.21,41.27,69617.0,23.255,23.255,23.1707,23.2044,69617.0
2015-10-05 13:10:00,41.27,41.38,41.21,41.38,55023.0,23.2044,23.2663,23.1707,23.2663,55023.0
2015-10-05 13:20:00,41.38,41.4,41.31,41.31,94714.0,23.2663,23.2775,23.2269,23.2269,94714.0
2015-10-05 13:30:00,41.3,41.39,41.27,41.36,70736.0,23.2213,23.2719,23.2044,23.255,70736.0
2015-10-05 13:40:00,41.35,41.4,41.28,41.4,60112.0,23.2494,23.2775,23.2101,23.2775,60112.0
2015-10-05 13:50:00,41.4,41.4,41.32,41.38,91379.0,23.2775,23.2775,23.2325,23.2663,91379.0
2015-10-05 14:00:00,41.38,41.4,41.28,41.37,76281.0,23.2663,23.2775,23.2101,23.2607,76281.0
2015-10-05 14:10:00,41.37,41.4,41.27,41.29,125067.0,23.2607,23.2775,23.2044,23.2157,125067.0
2015-10-05 14:20:00,41.29,41.3,41.19,41.27,145699.0,23.2157,23.2213,23.1594,23.2044,145699.0
2015-10-05 14:30:00,41.27,41.29,41.21,41.25,132045.0,23.2044,23.2157,23.1707,23.1932,132045.0
2015-10-05 14:40:00,41.26,41.3,41.2,41.22,174158.0,23.1988,23.2213,23.1651,23.1763,174158.0
2015-10-05 14:50:00,41.21,41.4,41.21,41.35,136109.0,23.1707,23.2775,23.1707,23.2494,136109.0
2015-10-05 15:00:00,41.34,41.47,41.32,41.45,277296.0,23.2438,23.3169,23.2325,23.3056,277296.0
2015-10-05 15:10:00,41.45,41.5,41.35,41.36,178142.0,23.3056,23.3337,23.2494,23.255,178142.0
2015-10-05 15:20:00,41.36,41.44,41.34,41.4,134183.0,23.255,23.3,23.2438,23.2775,134183.0
2015-10-05 15:30:00,41.39,41.48,41.36,41.44,184825.0,23.2719,23.3225,23.255,23.3,184825.0
2015-10-05 15:40:00,41.43,41.56,41.36,41.56,403934.0,23.2944,23.3675,23.255,23.3675,403934.0
2015-10-05 15:50:00,41.56,41.68,41.52,41.54,731707.0,23.3675,23.435,23.345,23.3562,731707.0
2015-10-06 09:30:00,41.65,41.73,41.41,41.65,160637.0,23.4181,23.4631,23.2831,23.4181,160637.0
2015-10-06 09:40:00,41.66,41.98,41.66,41.72,96019.0,23.4237,23.6036,23.4237,23.4574,96019.0
2015-10-06 09:50:00,41.73,41.94,41.73,41.83,131162.0,23.4631,23.5811,23.4631,23.5193,131162.0
2015-10-06 10:00:00,41.83,41.99,41.79,41.93,187007.0,23.5193,23.6093,23.4968,23.5755,187007.0
2015-10-06 10:10:00,41.92,42.0,41.71,41.74,163795.0,23.5699,23.6149,23.4518,23.4687,163795.0
2015-10-06 10:20:00,41.75,41.86,41.69,41.73,98242.0,23.4743,23.5362,23.4406,23.4631,98242.0
2015-10-06 10:30:00,41.74,41.93,41.71,41.9,151856.0,23.4687,23.5755,23.4518,23.5587,151856.0
2015-10-06 10:40:00,41.89,41.95,41.81,41.88,108966.0,23.553,23.5868,23.508,23.5474,108966.0
2015-10-06 10:50:00,41.87,41.99,41.82,41.9,121931.0,23.5418,23.6093,23.5137,23.5587,121931.0
2015-10-06 11:00:00,41.9,42.15,41.89,42.11,147829.0,23.5587,23.6992,23.553,23.6767,147829.0
2015-10-06 11:10:00,42.11,42.58,42.1,42.45,271491.0,23.6767,23.941,23.6711,23.8679,271491.0
2015-10-06 11:20:00,42.45,42.65,42.37,42.59,253412.0,23.8679,23.9803,23.8229,23.9466,253412.0
2015-10-06 11:30:00,42.59,42.9,42.48,42.52,332999.0,23.9466,24.1209,23.8848,23.9073,332999.0
2015-10-06 11:40:00,42.52,42.55,42.36,42.5,202039.0,23.9073,23.9241,23.8173,23.896,202039.0
2015-10-06 11:50:00,42.5,42.65,42.36,42.43,305074.0,23.896,23.9803,23.8173,23.8566,305074.0
2015-10-06 12:00:00,42.45,42.51,42.32,42.38,345682.0,23.8679,23.9016,23.7948,23.8285,345682.0
2015-10-06 12:10:00,42.38,42.44,42.24,42.26,319005.0,23.8285,23.8623,23.7498,23.7611,319005.0
2015-10-06 12:20:00,42.27,42.37,42.06,42.07,292451.0,23.7667,23.8229,23.6486,23.6542,292451.0
2015-10-06 12:30:00,42.07,42.08,41.84,41.87,253430.0,23.6542,23.6599,23.5249,23.5418,253430.0
2015-10-06 12:40:00,41.87,41.9,41.71,41.75,509342.0,23.5418,23.5587,23.4518,23.4743,509342.0
2015-10-06 12:50:00,41.75,41.87,41.74,41.77,139641.0,23.4743,23.5418,23.4687,23.4856,139641.0
2015-10-06 13:00:00,41.78,42.0,41.78,41.98,154456.0,23.4912,23.6149,23.4912,23.6036,154456.0
2015-10-06 13:10:00,41.97,42.0,41.92,41.99,184749.0,23.598,23.6149,23.5699,23.6093,184749.0
2015-10-06 13:20:00,41.99,42.0,41.97,42.0,173728.0,23.6093,23.6149,23.598,23.6149,173728.0
2015-10-06 13:30:00,42.0,42.0,41.86,41.9,148656.0,23.6149,23.6149,23.5362,23.5587,148656.0
2015-10-06 13:40:00,41.9,41.91,41.67,41.73,287206.0,23.5587,23.5643,23.4293,23.4631,287206.0
2015-10-06 13:50:00,41.72,41.74,41.51,41.53,126906.0,23.4574,23.4687,23.3394,23.3506,126906.0
2015-10-06 14:00:00,41.53,41.57,41.4,41.49,335687.0,23.3506,23.3731,23.2775,23.3281,335687.0
2015-10-06 14:10:00,41.49,41.64,41.46,41.61,203305.0,23.3281,23.4125,23.3113,23.3956,203305.0
2015-10-06 14:20:00,41.61,41.67,41.54,41.65,134959.0,23.3956,23.4293,23.3562,23.4181,134959.0
2015-10-06 14:30:00,41.65,41.68,41.54,41.65,99812.0,23.4181,23.435,23.3562,23.4181,99812.0
2015-10-06 14:40:00,41.64,41.69,41.58,41.67,217451.0,23.4125,23.4406,23.3787,23.4293,217451.0
2015-10-06 14:50:00,41.67,41.73,41.58,41.66,149260.0,23.4293,23.4631,23.3787,23.4237,149260.0
2015-10-06 15:00:00,41.66,41.92,41.61,41.84,375228.0,23.4237,23.5699,23.3956,23.5249,375228.0
2015-10-06 15:10:00,41.83,41.93,41.68,41.85,119814.0,23.5193,23.5755,23.435,23.5305,119814.0
2015-10-06 15:20:00,41.86,42.01,41.77,41.98,225129.0,23.5362,23.6205,23.4856,23.6036,225129.0
2015-10-06 15:30:00,41.98,42.08,41.98,42.08,190250.0,23.6036,23.6599,23.6036,23.6599,190250.0
2015-10-06 15:40:00,42.09,42.16,41.91,42.0,465590.0,23.6655,23.7048,23.5643,23.6149,465590.0
2015-10-06 15:50:00,42.02,42.13,41.98,42.1,589897.0,23.6261,23.688,23.6036,23.6711,589897.0
2015-10-07 09:30:00,42.6,43.3,42.2,43.11,662121.0,23.9522,24.3458,23.7273,24.239,662121.0
2015-10-07 09:40:00,43.11,43.13,42.84,43.08,577424.0,24.239,24.2502,24.0872,24.2221,577424.0
2015-10-07 09:50:00,43.07,43.21,42.9,43.17,776857.0,24.2165,24.2952,24.1209,24.2727,776857.0
2015-10-07 10:00:00,43.17,43.38,43.17,43.35,540633.0,24.2727,24.3908,24.2727,24.3739,540633.0
2015-10-07 10:10:00,43.35,43.5,43.23,43.42,462041.0,24.3739,24.4583,24.3065,24.4133,462041.0
2015-10-07 10:20:00,43.43,43.56,43.34,43.52,358205.0,24.4189,24.492,24.3683,24.4695,358205.0
2015-10-07 10:30:00,43.52,43.52,43.19,43.22,448115.0,24.4695,24.4695,24.284,24.3008,448115.0
2015-10-07 10:40:00,43.21,43.22,42.76,42.94,516431.0,24.2952,24.3008,24.0422,24.1434,516431.0
2015-10-07 10:50:00,42.93,43.39,42.93,43.33,240672.0,24.1378,24.3964,24.1378,24.3627,240672.0
2015-10-07 11:00:00,43.32,43.33,42.9,43.07,280514.0,24.3571,24.3627,24.1209,24.2165,280514.0
2015-10-07 11:10:00,43.06,43.06,42.8,42.92,181933.0,24.2109,24.2109,24.0647,24.1322,181933.0
2015-10-07 11:20:00,42.92,42.95,42.51,42.69,263542.0,24.1322,24.149,23.9016,24.0028,263542.0
2015-10-07 11:30:00,42.68,42.91,42.55,42.8,207199.0,23.9972,24.1265,23.9241,24.0647,207199.0
2015-10-07 11:40:00,42.8,43.1,42.8,42.96,235064.0,24.0647,24.2334,24.0647,24.1546,235064.0
2015-10-07 11:50:00,42.95,43.38,42.91,43.32,124705.0,24.149,24.3908,24.1265,24.3571,124705.0
2015-10-07 12:00:00,43.31,43.47,43.28,43.31,143895.0,24.3514,24.4414,24.3346,24.3514,143895.0
2015-10-07 12:10:00,43.31,43.4,43.22,43.3,151102.0,24.3514,24.402,24.3008,24.3458,151102.0
2015-10-07 12:20:00,43.3,43.36,43.02,43.11,120113.0,24.3458,24.3795,24.1884,24.239,120113.0
2015-10-07 12:30:00,43.11,43.15,42.88,42.91,123451.0,24.239,24.2615,24.1097,24.1265,123451.0
2015-10-07 12:40:00,42.89,43.06,42.83,42.96,89191.0,24.1153,24.2109,24.0816,24.1546,89191.0
2015-10-07 12:50:00,42.98,43.0,42.83,43.0,75387.0,24.1659,24.1771,24.0816,24.1771,75387.0
2015-10-07 13:00:00,42.99,43.02,42.9,43.0,126542.0,24.1715,24.1884,24.1209,24.1771,126542.0
2015-10-07 13:10:00,43.0,43.03,42.9,42.91,193052.0,24.1771,24.194,24.1209,24.1265,193052.0
2015-10-07 13:20:00,42.91,42.99,42.79,42.97,76672.0,24.1265,24.1715,24.0591,24.1603,76672.0
2015-10-07 13:30:00,42.99,43.1,42.95,43.09,156530.0,24.1715,24.2334,24.149,24.2277,156530.0
2015-10-07 13:40:00,43.1,43.3,43.07,43.2,84821.0,24.2334,24.3458,24.2165,24.2896,84821.0
2015-10-07 13:50:00,43.19,43.27,43.1,43.2,66058.0,24.284,24.3289,24.2334,24.2896,66058.0
2015-10-07 14:00:00,43.19,43.37,43.18,43.2,88365.0,24.284,24.3852,24.2783,24.2896,88365.0
2015-10-07 14:10:00,43.2,43.32,43.05,43.21,229042.0,24.2896,24.3571,24.2052,24.2952,229042.0
2015-10-07 14:20:00,43.21,43.21,43.01,43.05,97985.0,24.2952,24.2952,24.1828,24.2052,97985.0
2015-10-07 14:30:00,43.05,43.18,42.98,43.04,107180.0,24.2052,24.2783,24.1659,24.1996,107180.0
2015-10-07 14:40:00,43.03,43.15,42.94,42.97,293300.0,24.194,24.2615,24.1434,24.1603,293300.0
2015-10-07 14:50:00,42.97,43.08,42.9,43.01,101955.0,24.1603,24.2221,24.1209,24.1828,101955.0
2015-10-07 15:00:00,43.02,43.22,42.96,43.14,160676.0,24.1884,24.3008,24.1546,24.2559,160676.0
2015-10-07 15:10:00,43.14,43.33,43.12,43.28,317055.0,24.2559,24.3627,24.2446,24.3346,317055.0
2015-10-07 15:20:00,43.27,43.38,43.23,43.35,220992.0,24.3289,24.3908,24.3065,24.3739,220992.0
2015-10-07 15:30:00,43.34,43.49,43.34,43.48,276982.0,24.3683,24.4526,24.3683,24.447,276982.0
2015-10-07 15:40:00,43.48,43.58,43.43,43.57,634218.0,24.447,24.5032,24.4189,24.4976,634218.0
2015-10-07 15:50:00,43.56,43.63,43.5,43.56,1061843.0,24.492,24.5314,24.4583,24.492,1061843.0
2015-10-08 09:30:00,43.18,43.87,43.09,43.58,135716.0,24.2783,24.6663,24.2277,24.5032,135716.0
2015-10-08 09:40:00,43.59,43.64,43.18,43.64,360031.0,24.5089,24.537,24.2783,24.537,360031.0
2015-10-08 09:50:00,43.61,44.05,43.48,43.99,323260.0,24.5201,24.7675,24.447,24.7338,323260.0
2015-10-08 10:00:00,44.0,44.48,44.0,44.41,339358.0,24.7394,25.0093,24.7394,24.9699,339358.0
2015-10-08 10:10:00,44.41,44.51,44.03,44.15,406659.0,24.9699,25.0261,24.7563,24.8237,406659.0
2015-10-08 10:20:00,44.15,44.19,43.95,43.97,672981.0,24.8237,24.8462,24.7113,24.7225,672981.0
2015-10-08 10:30:00,43.99,44.19,43.84,44.16,236758.0,24.7338,24.8462,24.6494,24.8294,236758.0
2015-10-08 10:40:00,44.18,44.24,43.81,43.9,187297.0,24.8406,24.8743,24.6326,24.6832,187297.0
2015-10-08 10:50:00,43.89,44.02,43.81,43.95,234869.0,24.6775,24.7506,24.6326,24.7113,234869.0
2015-10-08 11:00:00,43.95,44.01,43.82,43.86,305511.0,24.7113,24.745,24.6382,24.6607,305511.0
2015-10-08 11:10:00,43.86,43.91,43.73,43.8,269727.0,24.6607,24.6888,24.5876,24.6269,269727.0
2015-10-08 11:20:00,43.8,43.89,43.71,43.79,228184.0,24.6269,24.6775,24.5763,24.6213,228184.0
2015-10-08 11:30:00,43.79,43.82,43.69,43.75,115487.0,24.6213,24.6382,24.5651,24.5988,115487.0
2015-10-08 11:40:00,43.75,43.75,43.54,43.58,175648.0,24.5988,24.5988,24.4808,24.5032,175648.0
2015-10-08 11:50:00,43.59,43.7,43.53,43.59,190678.0,24.5089,24.5707,24.4751,24.5089,190678.0
2015-10-08 12:00:00,43.59,43.62,43.49,43.55,208003.0,24.5089,24.5257,24.4526,24.4864,208003.0
2015-10-08 12:10:00,43.54,43.64,43.49,43.51,210581.0,24.4808,24.537,24.4526,24.4639,210581.0
2015-10-08 12:20:00,43.52,43.58,43.39,43.43,113910.0,24.4695,24.5032,24.3964,24.4189,113910.0
2015-10-08 12:30:00,43.42,43.57,43.42,43.57,216483.0,24.4133,24.4976,24.4133,24.4976,216483.0
2015-10-08 12:40:00,43.58,43.61,43.26,43.28,312718.0,24.5032,24.5201,24.3233,24.3346,312718.0
2015-10-08 12:50:00,43.28,43.47,43.24,43.46,167107.0,24.3346,24.4414,24.3121,24.4358,167107.0
2015-10-08 13:00:00,43.46,43.52,43.38,43.5,181249.0,24.4358,24.4695,24.3908,24.4583,181249.0
2015-10-08 13:10:00,43.5,43.59,43.33,43.56,105794.0,24.4583,24.5089,24.3627,24.492,105794.0
2015-10-08 13:20:00,43.56,43.78,43.56,43.73,78339.0,24.492,24.6157,24.492,24.5876,78339.0
2015-10-08 13:30:00,43.72,43.99,43.71,43.95,182376.0,24.582,24.7338,24.5763,24.7113,182376.0
2015-10-08 13:40:00,43.94,43.94,43.65,43.68,279386.0,24.7057,24.7057,24.5426,24.5595,279386.0
2015-10-08 13:50:00,43.68,43.68,43.19,43.23,284604.0,24.5595,24.5595,24.284,24.3065,284604.0
2015-10-08 14:00:00,43.23,43.49,43.13,43.2,253733.0,24.3065,24.4526,24.2502,24.2896,253733.0
2015-10-08 14:10:00,43.2,43.39,43.16,43.32,147437.0,24.2896,24.3964,24.2671,24.3571,147437.0
2015-10-08 14:20:00,43.33,43.49,43.26,43.43,109417.0,24.3627,24.4526,24.3233,24.4189,109417.0
2015-10-08 14:30:00,43.45,43.52,43.38,43.46,111707.0,24.4302,24.4695,24.3908,24.4358,111707.0
2015-10-08 14:40:00,43.47,43.62,43.46,43.54,87312.0,24.4414,24.5257,24.4358,24.4808,87312.0
2015-10-08 14:50:00,43.54,43.62,43.38,43.53,190559.0,24.4808,24.5257,24.3908,24.4751,190559.0
2015-10-08 15:00:00,43.54,43.74,43.52,43.72,100931.0,24.4808,24.5932,24.4695,24.582,100931.0
2015-10-08 15:10:00,43.73,43.82,43.67,43.73,116821.0,24.5876,24.6382,24.5539,24.5876,116821.0
2015-10-08 15:20:00,43.74,43.77,43.6,43.66,122832.0,24.5932,24.6101,24.5145,24.5482,122832.0
2015-10-08 15:30:00,43.67,43.74,43.61,43.63,226266.0,24.5539,24.5932,24.5201,24.5314,226266.0
2015-10-08 15:40:00,43.62,43.78,43.57,43.7,214902.0,24.5257,24.6157,24.4976,24.5707,214902.0
2015-10-08 15:50:00,43.69,43.83,43.68,43.79,324197.0,24.5651,24.6438,24.5595,24.6213,324197.0
2015-10-09 09:30:00,44.14,44.21,43.42,43.54,288284.0,24.8181,24.8575,24.4133,24.4808,288284.0
2015-10-09 09:40:00,43.56,43.79,43.46,43.56,128482.0,24.492,24.6213,24.4358,24.492,128482.0
2015-10-09 09:50:00,43.56,43.74,43.46,43.6,254581.0,24.492,24.5932,24.4358,24.5145,254581.0
2015-10-09 10:00:00,43.6,43.79,43.23,43.28,176633.0,24.5145,24.6213,24.3065,24.3346,176633.0
2015-10-09 10:10:00,43.28,43.57,43.1,43.52,175477.0,24.3346,24.4976,24.2334,24.4695,175477.0
2015-10-09 10:20:00,43.52,43.65,43.46,43.61,211660.0,24.4695,24.5426,24.4358,24.5201,211660.0
2015-10-09 10:30:00,43.62,43.92,43.6,43.84,221448.0,24.5257,24.6944,24.5145,24.6494,221448.0
2015-10-09 10:40:00,43.83,43.88,43.69,43.79,202485.0,24.6438,24.6719,24.5651,24.6213,202485.0
2015-10-09 10:50:00,43.79,44.06,43.69,44.03,188495.0,24.6213,24.7731,24.5651,24.7563,188495.0
2015-10-09 11:00:00,44.0,44.06,43.77,43.81,253168.0,24.7394,24.7731,24.6101,24.6326,253168.0
2015-10-09 11:10:00,43.81,43.87,43.66,43.82,213328.0,24.6326,24.6663,24.5482,24.6382,213328.0
2015-10-09 11:20:00,43.82,43.95,43.73,43.95,194306.0,24.6382,24.7113,24.5876,24.7113,194306.0
2015-10-09 11:30:00,43.94,43.94,43.8,43.87,108093.0,24.7057,24.7057,24.6269,24.6663,108093.0
2015-10-09 11:40:00,43.86,43.9,43.74,43.77,76396.0,24.6607,24.6832,24.5932,24.6101,76396.0
2015-10-09 11:50:00,43.78,43.87,43.68,43.77,138063.0,24.6157,24.6663,24.5595,24.6101,138063.0
2015-10-09 12:00:00,43.76,43.83,43.57,43.6,76334.0,24.6045,24.6438,24.4976,24.5145,76334.0
2015-10-09 12:10:00,43.61,43.68,43.51,43.53,101695.0,24.5201,24.5595,24.4639,24.4751,101695.0
2015-10-09 12:20:00,43.52,43.6,43.46,43.55,167165.0,24.4695,24.5145,24.4358,24.4864,167165.0
2015-10-09 12:30:00,43.55,43.56,43.42,43.5,114262.0,24.4864,24.492,24.4133,24.4583,114262.0
2015-10-09 12:40:00,43.5,43.5,43.35,43.4,114306.0,24.4583,24.4583,24.3739,24.402,114306.0
2015-10-09 12:50:00,43.4,43.51,43.32,43.47,140256.0,24.402,24.4639,24.3571,24.4414,140256.0
2015-10-09 13:00:00,43.47,43.54,43.32,43.33,176236.0,24.4414,24.4808,24.3571,24.3627,176236.0
2015-10-09 13:10:00,43.33,43.37,43.24,43.37,131162.0,24.3627,24.3852,24.3121,24.3852,131162.0
2015-10-09 13:20:00,43.35,43.43,43.3,43.39,185856.0,24.3739,24.4189,24.3458,24.3964,185856.0
2015-10-09 13:30:00,43.38,43.56,43.36,43.56,257705.0,24.3908,24.492,24.3795,24.492,257705.0
2015-10-09 13:40:00,43.55,43.65,43.5,43.62,140369.0,24.4864,24.5426,24.4583,24.5257,140369.0
2015-10-09 13:50:00,43.62,43.67,43.52,43.55,94301.0,24.5257,24.5539,24.4695,24.4864,94301.0
2015-10-09 14:00:00,43.54,43.6,43.5,43.59,83172.0,24.4808,24.5145,24.4583,24.5089,83172.0
2015-10-09 14:10:00,43.58,43.67,43.48,43.52,125787.0,24.5032,24.5539,24.447,24.4695,125787.0
2015-10-09 14:20:00,43.51,43.65,43.49,43.65,96541.0,24.4639,24.5426,24.4526,24.5426,96541.0
2015-10-09 14:30:00,43.63,43.89,43.57,43.85,92753.0,24.5314,24.6775,24.4976,24.6551,92753.0
2015-10-09 14:40:00,43.85,43.88,43.74,43.76,74697.0,24.6551,24.6719,24.5932,24.6045,74697.0
2015-10-09 14:50:00,43.77,43.96,43.76,43.88,261326.0,24.6101,24.7169,24.6045,24.6719,261326.0
2015-10-09 15:00:00,43.88,43.89,43.78,43.87,95541.0,24.6719,24.6775,24.6157,24.6663,95541.0
2015-10-09 15:10:00,43.87,43.91,43.81,43.91,147185.0,24.6663,24.6888,24.6326,24.6888,147185.0
2015-10-09 15:20:00,43.91,43.95,43.83,43.91,119594.0,24.6888,24.7113,24.6438,24.6888,119594.0
2015-10-09 15:30:00,43.91,44.06,43.91,44.0,180197.0,24.6888,24.7731,24.6888,24.7394,180197.0
2015-10-09 15:40:00,44.0,44.04,43.96,43.97,261447.0,24.7394,24.7619,24.7169,24.7225,261447.0
2015-10-09 15:50:00,43.98,43.99,43.81,43.84,494822.0,24.7282,24.7338,24.6326,24.6494,494822.0
2015-10-12 09:30:00,43.92,43.98,43.43,43.89,167399.0,24.6944,24.7282,24.4189,24.6775,167399.0
2015-10-12 09:40:00,43.88,44.14,43.73,43.78,258831.0,24.6719,24.8181,24.5876,24.6157,258831.0
2015-10-12 09:50:00,43.79,43.79,43.32,43.43,219095.0,24.6213,24.6213,24.3571,24.4189,219095.0
2015-10-12 10:00:00,43.42,43.67,43.36,43.6,288463.0,24.4133,24.5539,24.3795,24.5145,288463.0
2015-10-12 10:10:00,43.58,43.64,43.33,43.37,286675.0,24.5032,24.537,24.3627,24.3852,286675.0
2015-10-12 10:20:00,43.38,43.38,43.05,43.26,157781.0,24.3908,24.3908,24.2052,24.3233,157781.0
2015-10-12 10:30:00,43.25,43.52,43.22,43.32,153497.0,24.3177,24.4695,24.3008,24.3571,153497.0
2015-10-12 10:40:00,43.3,43.5,43.25,43.4,94014.0,24.3458,24.4583,24.3177,24.402,94014.0
2015-10-12 10:50:00,43.39,43.43,43.23,43.23,44532.0,24.3964,24.4189,24.3065,24.3065,44532.0
2015-10-12 11:00:00,43.24,43.37,43.23,43.28,52116.0,24.3121,24.3852,24.3065,24.3346,52116.0
2015-10-12 11:10:00,43.27,43.28,43.01,43.1,91174.0,24.3289,24.3346,24.1828,24.2334,91174.0
2015-10-12 11:20:00,43.09,43.13,42.88,42.93,73549.0,24.2277,24.2502,24.1097,24.1378,73549.0
2015-10-12 11:30:00,42.94,43.0,42.78,42.88,108049.0,24.1434,24.1771,24.0534,24.1097,108049.0
2015-10-12 11:40:00,42.87,43.16,42.86,43.04,106983.0,24.104,24.2671,24.0984,24.1996,106983.0
2015-10-12 11:50:00,43.05,43.07,42.68,42.71,92525.0,24.2052,24.2165,23.9972,24.0141,92525.0
2015-10-12 12:00:00,42.72,42.8,42.62,42.66,105053.0,24.0197,24.0647,23.9635,23.986,105053.0
2015-10-12 12:10:00,42.67,42.77,42.56,42.61,52541.0,23.9916,24.0478,23.9297,23.9579,52541.0
2015-10-12 12:20:00,42.61,42.64,42.31,42.38,103851.0,23.9579,23.9747,23.7892,23.8285,103851.0
2015-10-12 12:30:00,42.39,42.65,42.37,42.5,198261.0,23.8342,23.9803,23.8229,23.896,198261.0
2015-10-12 12:40:00,42.49,42.66,42.42,42.51,140217.0,23.8904,23.986,23.851,23.9016,140217.0
2015-10-12 12:50:00,42.51,42.64,42.48,42.64,42994.0,23.9016,23.9747,23.8848,23.9747,42994.0
2015-10-12 13:00:00,42.64,42.65,42.46,42.57,113687.0,23.9747,23.9803,23.8735,23.9354,113687.0
2015-10-12 13:10:00,42.57,42.67,42.51,42.61,117179.0,23.9354,23.9916,23.9016,23.9579,117179.0
2015-10-12 13:20:00,42.59,42.71,42.48,42.66,122061.0,23.9466,24.0141,23.8848,23.986,122061.0
2015-10-12 13:30:00,42.64,42.84,42.62,42.84,65675.0,23.9747,24.0872,23.9635,24.0872,65675.0
2015-10-12 13:40:00,42.84,42.89,42.75,42.85,57036.0,24.0872,24.1153,24.0366,24.0928,57036.0
2015-10-12 13:50:00,42.86,42.87,42.57,42.73,139375.0,24.0984,24.104,23.9354,24.0253,139375.0
2015-10-12 14:00:00,42.74,42.8,42.66,42.8,49147.0,24.0309,24.0647,23.986,24.0647,49147.0
2015-10-12 14:10:00,42.81,42.9,42.8,42.83,81922.0,24.0703,24.1209,24.0647,24.0816,81922.0
2015-10-12 14:20:00,42.82,42.85,42.72,42.76,72468.0,24.0759,24.0928,24.0197,24.0422,72468.0
2015-10-12 14:30:00,42.76,42.77,42.69,42.69,48376.0,24.0422,24.0478,24.0028,24.0028,48376.0
2015-10-12 14:40:00,42.7,42.7,42.53,42.56,65274.0,24.0085,24.0085,23.9129,23.9297,65274.0
2015-10-12 14:50:00,42.57,42.63,42.54,42.59,132535.0,23.9354,23.9691,23.9185,23.9466,132535.0
2015-10-12 15:00:00,42.58,42.63,42.45,42.49,98197.0,23.941,23.9691,23.8679,23.8904,98197.0
2015-10-12 15:10:00,42.48,42.6,42.47,42.48,93979.0,23.8848,23.9522,23.8791,23.8848,93979.0
2015-10-12 15:20:00,42.46,42.65,42.45,42.61,123775.0,23.8735,23.9803,23.8679,23.9579,123775.0
2015-10-12 15:30:00,42.61,42.64,42.51,42.6,151062.0,23.9579,23.9747,23.9016,23.9522,151062.0
2015-10-12 15:40:00,42.6,42.68,42.51,42.52,116643.0,23.9522,23.9972,23.9016,23.9073,116643.0
2015-10-12 15:50:00,42.52,42.6,42.42,42.53,692537.0,23.9073,23.9522,23.851,23.9129,692537.0
2015-10-13 09:30:00,42.21,42.38,41.72,42.13,151269.0,23.733,23.8285,23.4574,23.688,151269.0
2015-10-13 09:40:00,42.12,42.47,41.95,42.47,240109.0,23.6823,23.8791,23.5868,23.8791,240109.0
2015-10-13 09:50:00,42.46,42.5,42.15,42.33,172354.0,23.8735,23.896,23.6992,23.8004,172354.0
2015-10-13 10:00:00,42.33,42.6,42.23,42.47,181560.0,23.8004,23.9522,23.7442,23.8791,181560.0
2015-10-13 10:10:00,42.47,42.62,42.34,42.5,130893.0,23.8791,23.9635,23.806,23.896,130893.0
2015-10-13 10:20:00,42.5,42.77,42.45,42.73,147079.0,23.896,24.0478,23.8679,24.0253,147079.0
2015-10-13 10:30:00,42.74,42.99,42.66,42.78,102990.0,24.0309,24.1715,23.986,24.0534,102990.0
2015-10-13 10:40:00,42.77,42.86,42.68,42.77,87037.0,24.0478,24.0984,23.9972,24.0478,87037.0
2015-10-13 10:50:00,42.78,42.99,42.76,42.93,71736.0,24.0534,24.1715,24.0422,24.1378,71736.0
2015-10-13 11:00:00,42.92,43.02,42.89,42.93,85349.0,24.1322,24.1884,24.1153,24.1378,85349.0
2015-10-13 11:10:00,42.94,43.03,42.81,42.83,82696.0,24.1434,24.194,24.0703,24.0816,82696.0
2015-10-13 11:20:00,42.82,42.91,42.78,42.83,124483.0,24.0759,24.1265,24.0534,24.0816,124483.0
2015-10-13 11:30:00,42.82,42.98,42.78,42.93,85629.0,24.0759,24.1659,24.0534,24.1378,85629.0
2015-10-13 11:40:00,42.94,42.95,42.76,42.79,88068.0,24.1434,24.149,24.0422,24.0591,88068.0
2015-10-13 11:50:00,42.77,42.77,42.59,42.74,73118.0,24.0478,24.0478,23.9466,24.0309,73118.0
2015-10-13 12:00:00,42.74,42.79,42.67,42.68,59926.0,24.0309,24.0591,23.9916,23.9972,59926.0
2015-10-13 12:10:00,42.67,42.69,42.47,42.51,102348.0,23.9916,24.0028,23.8791,23.9016,102348.0
2015-10-13 12:20:00,42.51,42.69,42.48,42.63,66821.0,23.9016,24.0028,23.8848,23.9691,66821.0
2015-10-13 12:30:00,42.62,42.75,42.62,42.71,54612.0,23.9635,24.0366,23.9635,24.0141,54612.0
2015-10-13 12:40:00,42.7,42.71,42.38,42.43,69551.0,24.0085,24.0141,23.8285,23.8566,69551.0
2015-10-13 12:50:00,42.42,42.44,42.27,42.27,93859.0,23.851,23.8623,23.7667,23.7667,93859.0
2015-10-13 13:00:00,42.27,42.38,42.26,42.33,87006.0,23.7667,23.8285,23.7611,23.8004,87006.0
2015-10-13 13:10:00,42.33,42.49,42.31,42.48,90202.0,23.8004,23.8904,23.7892,23.8848,90202.0
2015-10-13 13:20:00,42.47,42.53,42.37,42.5,57204.0,23.8791,23.9129,23.8229,23.896,57204.0
2015-10-13 13:30:00,42.49,42.5,42.18,42.25,117070.0,23.8904,23.896,23.7161,23.7554,117070.0
2015-10-13 13:40:00,42.27,42.31,42.22,42.26,57760.0,23.7667,23.7892,23.7386,23.7611,57760.0
2015-10-13 13:50:00,42.26,42.28,42.03,42.04,72741.0,23.7611,23.7723,23.6317,23.6374,72741.0
2015-10-13 14:00:00,42.06,42.06,41.89,41.99,125928.0,23.6486,23.6486,23.553,23.6093,125928.0
2015-10-13 14:10:00,42.0,42.13,41.98,42.04,164004.0,23.6149,23.688,23.6036,23.6374,164004.0
2015-10-13 14:20:00,42.03,42.09,41.87,41.91,117482.0,23.6317,23.6655,23.5418,23.5643,117482.0
2015-10-13 14:30:00,41.91,41.95,41.8,41.89,109332.0,23.5643,23.5868,23.5024,23.553,109332.0
2015-10-13 14:40:00,41.9,41.91,41.75,41.78,72122.0,23.5587,23.5643,23.4743,23.4912,72122.0
2015-10-13 14:50:00,41.79,41.84,41.69,41.83,98986.0,23.4968,23.5249,23.4406,23.5193,98986.0
2015-10-13 15:00:00,41.83,41.94,41.78,41.86,152628.0,23.5193,23.5811,23.4912,23.5362,152628.0
2015-10-13 15:10:00,41.87,41.95,41.78,41.82,124532.0,23.5418,23.5868,23.4912,23.5137,124532.0
2015-10-13 15:20:00,41.81,41.85,41.61,41.64,251709.0,23.508,23.5305,23.3956,23.4125,251709.0
2015-10-13 15:30:00,41.64,41.65,41.48,41.6,429186.0,23.4125,23.4181,23.3225,23.39,429186.0
2015-10-13 15:40:00,41.59,41.61,41.34,41.41,448607.0,23.3844,23.3956,23.2438,23.2831,448607.0
2015-10-13 15:50:00,41.4,41.53,41.37,41.4,812848.0,23.2775,23.3506,23.2607,23.2775,812848.0
2015-10-14 09:30:00,41.49,41.63,41.16,41.52,167640.0,23.3281,23.4068,23.1426,23.345,167640.0
2015-10-14 09:40:00,41.55,41.98,41.55,41.73,279401.0,23.3619,23.6036,23.3619,23.4631,279401.0
2015-10-14 09:50:00,41.73,41.83,41.57,41.59,139952.0,23.4631,23.5193,23.3731,23.3844,139952.0
2015-10-14 10:00:00,41.64,41.95,41.58,41.85,153174.0,23.4125,23.5868,23.3787,23.5305,153174.0
2015-10-14 10:10:00,41.85,41.9,41.68,41.77,241086.0,23.5305,23.5587,23.435,23.4856,241086.0
2015-10-14 10:20:00,41.77,41.77,41.42,41.48,276865.0,23.4856,23.4856,23.2888,23.3225,276865.0
2015-10-14 10:30:00,41.48,41.65,41.45,41.47,98278.0,23.3225,23.4181,23.3056,23.3169,98278.0
2015-10-14 10:40:00,41.48,41.69,41.28,41.29,203077.0,23.3225,23.4406,23.2101,23.2157,203077.0
2015-10-14 10:50:00,41.29,41.3,40.97,41.0,188172.0,23.2157,23.2213,23.0358,23.0526,188172.0
2015-10-14 11:00:00,41.0,41.32,40.97,41.29,141992.0,23.0526,23.2325,23.0358,23.2157,141992.0
2015-10-14 11:10:00,41.29,41.37,41.06,41.06,135310.0,23.2157,23.2607,23.0864,23.0864,135310.0
2015-10-14 11:20:00,41.07,41.28,40.92,41.26,350508.0,23.092,23.2101,23.0076,23.1988,350508.0
2015-10-14 11:30:00,41.26,41.28,40.73,41.05,239633.0,23.1988,23.2101,22.9008,23.0807,239633.0
2015-10-14 11:40:00,41.07,41.07,40.77,40.85,239294.0,23.092,23.092,22.9233,22.9683,239294.0
2015-10-14 11:50:00,40.84,41.16,40.83,40.97,327805.0,22.9627,23.1426,22.957,23.0358,327805.0
2015-10-14 12:00:00,40.98,41.04,40.89,40.94,356006.0,23.0414,23.0751,22.9908,23.0189,356006.0
2015-10-14 12:10:00,40.93,41.2,40.9,40.97,186762.0,23.0133,23.1651,22.9964,23.0358,186762.0
2015-10-14 12:20:00,40.97,41.17,40.91,41.15,116810.0,23.0358,23.1482,23.002,23.137,116810.0
2015-10-14 12:30:00,41.16,41.24,41.06,41.23,166717.0,23.1426,23.1876,23.0864,23.1819,166717.0
2015-10-14 12:40:00,41.24,41.4,41.17,41.17,134678.0,23.1876,23.2775,23.1482,23.1482,134678.0
2015-10-14 12:50:00,41.16,41.2,41.05,41.05,82312.0,23.1426,23.1651,23.0807,23.0807,82312.0
2015-10-14 13:00:00,41.06,41.11,41.0,41.1,121922.0,23.0864,23.1145,23.0526,23.1088,121922.0
2015-10-14 13:10:00,41.11,41.18,41.02,41.12,186357.0,23.1145,23.1538,23.0639,23.1201,186357.0
2015-10-14 13:20:00,41.13,41.13,40.97,41.02,134860.0,23.1257,23.1257,23.0358,23.0639,134860.0
2015-10-14 13:30:00,41.02,41.14,41.0,41.07,154336.0,23.0639,23.1313,23.0526,23.092,154336.0
2015-10-14 13:40:00,41.06,41.11,40.95,41.05,109622.0,23.0864,23.1145,23.0245,23.0807,109622.0
2015-10-14 13:50:00,41.05,41.11,41.01,41.05,60312.0,23.0807,23.1145,23.0582,23.0807,60312.0
2015-10-14 14:00:00,41.05,41.15,40.81,40.87,82820.0,23.0807,23.137,22.9458,22.9795,82820.0
2015-10-14 14:10:00,40.86,41.11,40.83,41.05,113636.0,22.9739,23.1145,22.957,23.0807,113636.0
2015-10-14 14:20:00,41.05,41.26,41.05,41.15,153026.0,23.0807,23.1988,23.0807,23.137,153026.0
2015-10-14 14:30:00,41.15,41.17,41.04,41.16,250241.0,23.137,23.1482,23.0751,23.1426,250241.0
2015-10-14 14:40:00,41.15,41.23,41.13,41.14,701362.0,23.137,23.1819,23.1257,23.1313,701362.0
2015-10-14 14:50:00,41.15,41.16,40.99,41.05,82769.0,23.137,23.1426,23.047,23.0807,82769.0
2015-10-14 15:00:00,41.06,41.2,41.05,41.19,48984.0,23.0864,23.1651,23.0807,23.1594,48984.0
2015-10-14 15:10:00,41.2,41.28,41.14,41.15,85960.0,23.1651,23.2101,23.1313,23.137,85960.0
2015-10-14 15:20:00,41.15,41.32,41.13,41.27,215034.0,23.137,23.2325,23.1257,23.2044,215034.0
2015-10-14 15:30:00,41.27,41.3,41.08,41.11,241084.0,23.2044,23.2213,23.0976,23.1145,241084.0
2015-10-14 15:40:00,41.1,41.16,41.01,41.02,225703.0,23.1088,23.1426,23.0582,23.0639,225703.0
2015-10-14 15:50:00,41.02,41.06,40.95,40.97,379821.0,23.0639,23.0864,23.0245,23.0358,379821.0
2015-10-15 09:30:00,41.08,41.18,40.56,40.71,186056.0,23.0976,23.1538,22.8052,22.8896,186056.0
2015-10-15 09:40:00,40.72,40.74,40.5,40.7,155509.0,22.8952,22.9064,22.7715,22.8839,155509.0
2015-10-15 09:50:00,40.69,41.07,40.65,40.76,262054.0,22.8783,23.092,22.8558,22.9177,262054.0
2015-10-15 10:00:00,40.78,41.09,40.7,41.06,133736.0,22.9289,23.1032,22.8839,23.0864,133736.0
2015-10-15 10:10:00,41.08,41.58,41.02,41.29,229209.0,23.0976,23.3787,23.0639,23.2157,229209.0
2015-10-15 10:20:00,41.28,41.34,41.2,41.31,106695.0,23.2101,23.2438,23.1651,23.2269,106695.0
2015-10-15 10:30:00,41.3,41.53,41.22,41.38,95905.0,23.2213,23.3506,23.1763,23.2663,95905.0
2015-10-15 10:40:00,41.38,41.52,41.36,41.51,86240.0,23.2663,23.345,23.255,23.3394,86240.0
2015-10-15 10:50:00,41.51,41.53,41.42,41.52,52594.0,23.3394,23.3506,23.2888,23.345,52594.0
2015-10-15 11:00:00,41.51,41.51,41.09,41.19,131554.0,23.3394,23.3394,23.1032,23.1594,131554.0
2015-10-15 11:10:00,41.19,41.21,40.87,40.93,83382.0,23.1594,23.1707,22.9795,23.0133,83382.0
2015-10-15 11:20:00,40.92,40.97,40.72,40.95,99375.0,23.0076,23.0358,22.8952,23.0245,99375.0
2015-10-15 11:30:00,40.97,41.0,40.85,40.85,47687.0,23.0358,23.0526,22.9683,22.9683,47687.0
2015-10-15 11:40:00,40.83,40.87,40.62,40.77,109709.0,22.957,22.9795,22.839,22.9233,109709.0
2015-10-15 11:50:00,40.72,40.97,40.7,40.97,136947.0,22.8952,23.0358,22.8839,23.0358,136947.0
2015-10-15 12:00:00,40.97,41.17,40.92,40.98,149137.0,23.0358,23.1482,23.0076,23.0414,149137.0
2015-10-15 12:10:00,40.98,40.98,40.89,40.98,58078.0,23.0414,23.0414,22.9908,23.0414,58078.0
2015-10-15 12:20:00,40.98,41.11,40.95,41.09,82113.0,23.0414,23.1145,23.0245,23.1032,82113.0
2015-10-15 12:30:00,41.09,41.16,41.05,41.13,50181.0,23.1032,23.1426,23.0807,23.1257,50181.0
2015-10-15 12:40:00,41.13,41.21,41.07,41.18,54931.0,23.1257,23.1707,23.092,23.1538,54931.0
2015-10-15 12:50:00,41.18,41.35,41.1,41.35,60571.0,23.1538,23.2494,23.1088,23.2494,60571.0
2015-10-15 13:00:00,41.34,41.43,41.27,41.29,70954.0,23.2438,23.2944,23.2044,23.2157,70954.0
2015-10-15 13:10:00,41.29,41.33,41.22,41.3,91422.0,23.2157,23.2382,23.1763,23.2213,91422.0
2015-10-15 13:20:00,41.29,41.47,41.27,41.41,122221.0,23.2157,23.3169,23.2044,23.2831,122221.0
2015-10-15 13:30:00,41.41,41.46,41.33,41.44,68045.0,23.2831,23.3113,23.2382,23.3,68045.0
2015-10-15 13:40:00,41.44,41.46,41.32,41.33,75122.0,23.3,23.3113,23.2325,23.2382,75122.0
2015-10-15 13:50:00,41.33,41.33,41.22,41.22,60882.0,23.2382,23.2382,23.1763,23.1763,60882.0
2015-10-15 14:00:00,41.24,41.28,41.18,41.22,150048.0,23.1876,23.2101,23.1538,23.1763,150048.0
2015-10-15 14:10:00,41.21,41.33,41.1,41.33,157628.0,23.1707,23.2382,23.1088,23.2382,157628.0
2015-10-15 14:20:00,41.32,41.38,41.24,41.27,281978.0,23.2325,23.2663,23.1876,23.2044,281978.0
2015-10-15 14:30:00,41.28,41.44,41.28,41.43,171521.0,23.2101,23.3,23.2101,23.2944,171521.0
2015-10-15 14:40:00,41.43,41.59,41.37,41.54,254979.0,23.2944,23.3844,23.2607,23.3562,254979.0
2015-10-15 14:50:00,41.53,41.54,41.45,41.51,97989.0,23.3506,23.3562,23.3056,23.3394,97989.0
2015-10-15 15:00:00,41.5,41.8,41.48,41.7,161740.0,23.3337,23.5024,23.3225,23.4462,161740.0
2015-10-15 15:10:00,41.71,41.77,41.65,41.68,221449.0,23.4518,23.4856,23.4181,23.435,221449.0
2015-10-15 15:20:00,41.69,41.73,41.5,41.62,316413.0,23.4406,23.4631,23.3337,23.4012,316413.0
2015-10-15 15:30:00,41.62,41.64,41.4,41.43,184244.0,23.4012,23.4125,23.2775,23.2944,184244.0
2015-10-15 15:40:00,41.43,41.49,41.38,41.47,257809.0,23.2944,23.3281,23.2663,23.3169,257809.0
2015-10-15 15:50:00,41.48,41.73,41.46,41.65,709083.0,23.3225,23.4631,23.3113,23.4181,709083.0
2015-10-16 09:30:00,41.97,42.46,41.83,42.26,367147.0,23.598,23.8735,23.5193,23.7611,367147.0
2015-10-16 09:40:00,42.3,42.48,42.23,42.26,166017.0,23.7836,23.8848,23.7442,23.7611,166017.0
2015-10-16 09:50:00,42.24,42.28,41.94,42.24,85516.0,23.7498,23.7723,23.5811,23.7498,85516.0
2015-10-16 10:00:00,42.26,42.44,42.01,42.01,78864.0,23.7611,23.8623,23.6205,23.6205,78864.0
2015-10-16 10:10:00,42.02,42.09,41.86,41.9,108676.0,23.6261,23.6655,23.5362,23.5587,108676.0
2015-10-16 10:20:00,41.88,41.88,41.65,41.71,59646.0,23.5474,23.5474,23.4181,23.4518,59646.0
2015-10-16 10:30:00,41.71,41.74,41.59,41.74,69800.0,23.4518,23.4687,23.3844,23.4687,69800.0
2015-10-16 10:40:00,41.75,41.87,41.75,41.83,47090.0,23.4743,23.5418,23.4743,23.5193,47090.0
2015-10-16 10:50:00,41.86,41.86,41.52,41.58,58693.0,23.5362,23.5362,23.345,23.3787,58693.0
2015-10-16 11:00:00,41.59,41.75,41.58,41.7,52891.0,23.3844,23.4743,23.3787,23.4462,52891.0
2015-10-16 11:10:00,41.69,41.79,41.61,41.72,35398.0,23.4406,23.4968,23.3956,23.4574,35398.0
2015-10-16 11:20:00,41.74,41.77,41.6,41.63,80769.0,23.4687,23.4856,23.39,23.4068,80769.0
2015-10-16 11:30:00,41.64,41.72,41.6,41.7,65317.0,23.4125,23.4574,23.39,23.4462,65317.0
2015-10-16 11:40:00,41.69,41.8,41.68,41.79,63659.0,23.4406,23.5024,23.435,23.4968,63659.0
2015-10-16 11:50:00,41.78,41.98,41.78,41.94,99839.0,23.4912,23.6036,23.4912,23.5811,99839.0
2015-10-16 12:00:00,41.95,42.03,41.93,41.95,71123.0,23.5868,23.6317,23.5755,23.5868,71123.0
2015-10-16 12:10:00,41.93,42.03,41.88,42.0,35843.0,23.5755,23.6317,23.5474,23.6149,35843.0
2015-10-16 12:20:00,41.99,42.05,41.89,41.97,95322.0,23.6093,23.643,23.553,23.598,95322.0
2015-10-16 12:30:00,41.95,42.11,41.93,42.1,90331.0,23.5868,23.6767,23.5755,23.6711,90331.0
2015-10-16 12:40:00,42.08,42.14,42.0,42.11,88166.0,23.6599,23.6936,23.6149,23.6767,88166.0
2015-10-16 12:50:00,42.14,42.14,42.04,42.1,81956.0,23.6936,23.6936,23.6374,23.6711,81956.0
2015-10-16 13:00:00,42.1,42.24,42.07,42.22,58809.0,23.6711,23.7498,23.6542,23.7386,58809.0
2015-10-16 13:10:00,42.21,42.36,42.19,42.36,70315.0,23.733,23.8173,23.7217,23.8173,70315.0
2015-10-16 13:20:00,42.38,42.39,42.29,42.32,51494.0,23.8285,23.8342,23.7779,23.7948,51494.0
2015-10-16 13:30:00,42.31,42.35,42.22,42.29,52899.0,23.7892,23.8117,23.7386,23.7779,52899.0
2015-10-16 13:40:00,42.29,42.32,42.25,42.28,29473.0,23.7779,23.7948,23.7554,23.7723,29473.0
2015-10-16 13:50:00,42.28,42.35,42.15,42.15,96406.0,23.7723,23.8117,23.6992,23.6992,96406.0
2015-10-16 14:00:00,42.15,42.21,42.04,42.14,167424.0,23.6992,23.733,23.6374,23.6936,167424.0
2015-10-16 14:10:00,42.15,42.33,42.13,42.27,245926.0,23.6992,23.8004,23.688,23.7667,245926.0
2015-10-16 14:20:00,42.26,42.4,42.16,42.39,146905.0,23.7611,23.8398,23.7048,23.8342,146905.0
2015-10-16 14:30:00,42.4,42.43,42.35,42.39,103634.0,23.8398,23.8566,23.8117,23.8342,103634.0
2015-10-16 14:40:00,42.39,42.5,42.36,42.45,81396.0,23.8342,23.896,23.8173,23.8679,81396.0
2015-10-16 14:50:00,42.45,42.5,42.42,42.49,66773.0,23.8679,23.896,23.851,23.8904,66773.0
2015-10-16 15:00:00,42.5,42.61,42.49,42.5,55611.0,23.896,23.9579,23.8904,23.896,55611.0
2015-10-16 15:10:00,42.51,42.52,42.43,42.48,68785.0,23.9016,23.9073,23.8566,23.8848,68785.0
2015-10-16 15:20:00,42.49,42.52,42.41,42.45,81173.0,23.8904,23.9073,23.8454,23.8679,81173.0
2015-10-16 15:30:00,42.44,42.51,42.43,42.45,96563.0,23.8623,23.9016,23.8566,23.8679,96563.0
2015-10-16 15:40:00,42.45,42.47,42.28,42.3,189038.0,23.8679,23.8791,23.7723,23.7836,189038.0
2015-10-16 15:50:00,42.29,42.3,42.2,42.29,469622.0,23.7779,23.7836,23.7273,23.7779,469622.0
2015-10-19 09:30:00,41.63,41.8,41.11,41.23,116611.0,23.4068,23.5024,23.1145,23.1819,116611.0
2015-10-19 09:40:00,41.24,41.31,40.93,41.31,104038.0,23.1876,23.2269,23.0133,23.2269,104038.0
2015-10-19 09:50:00,41.33,41.53,41.3,41.44,93457.0,23.2382,23.3506,23.2213,23.3,93457.0
2015-10-19 10:00:00,41.46,41.69,41.4,41.52,139742.0,23.3113,23.4406,23.2775,23.345,139742.0
2015-10-19 10:10:00,41.51,41.93,41.51,41.86,80465.0,23.3394,23.5755,23.3394,23.5362,80465.0
2015-10-19 10:20:00,41.87,41.96,41.82,41.9,149819.0,23.5418,23.5924,23.5137,23.5587,149819.0
2015-10-19 10:30:00,41.89,41.94,41.64,41.72,87826.0,23.553,23.5811,23.4125,23.4574,87826.0
2015-10-19 10:40:00,41.74,41.99,41.71,41.87,50900.0,23.4687,23.6093,23.4518,23.5418,50900.0
2015-10-19 10:50:00,41.87,41.87,41.73,41.79,90967.0,23.5418,23.5418,23.4631,23.4968,90967.0
2015-10-19 11:00:00,41.8,41.93,41.75,41.82,125152.0,23.5024,23.5755,23.4743,23.5137,125152.0
2015-10-19 11:10:00,41.8,41.84,41.73,41.8,71138.0,23.5024,23.5249,23.4631,23.5024,71138.0
2015-10-19 11:20:00,41.78,41.88,41.68,41.84,87677.0,23.4912,23.5474,23.435,23.5249,87677.0
2015-10-19 11:30:00,41.83,42.23,41.83,42.15,138106.0,23.5193,23.7442,23.5193,23.6992,138106.0
2015-10-19 11:40:00,42.16,42.37,42.1,42.34,115353.0,23.7048,23.8229,23.6711,23.806,115353.0
2015-10-19 11:50:00,42.35,42.44,42.15,42.25,78695.0,23.8117,23.8623,23.6992,23.7554,78695.0
2015-10-19 12:00:00,42.25,42.37,42.17,42.36,57213.0,23.7554,23.8229,23.7105,23.8173,57213.0
2015-10-19 12:10:00,42.36,42.39,42.27,42.37,68695.0,23.8173,23.8342,23.7667,23.8229,68695.0
2015-10-19 12:20:00,42.37,42.48,42.28,42.46,99355.0,23.8229,23.8848,23.7723,23.8735,99355.0
2015-10-19 12:30:00,42.46,42.46,42.31,42.31,37612.0,23.8735,23.8735,23.7892,23.7892,37612.0
2015-10-19 12:40:00,42.3,42.4,42.26,42.32,128612.0,23.7836,23.8398,23.7611,23.7948,128612.0
2015-10-19 12:50:00,42.31,42.36,42.22,42.24,101687.0,23.7892,23.8173,23.7386,23.7498,101687.0
2015-10-19 13:00:00,42.25,42.3,42.21,42.22,52729.0,23.7554,23.7836,23.733,23.7386,52729.0
2015-10-19 13:10:00,42.23,42.25,42.12,42.12,81614.0,23.7442,23.7554,23.6823,23.6823,81614.0
2015-10-19 13:20:00,42.12,42.16,42.01,42.02,57450.0,23.6823,23.7048,23.6205,23.6261,57450.0
2015-10-19 13:30:00,42.03,42.07,41.96,42.02,40920.0,23.6317,23.6542,23.5924,23.6261,40920.0
2015-10-19 13:40:00,42.02,42.08,41.89,41.9,80603.0,23.6261,23.6599,23.553,23.5587,80603.0
2015-10-19 13:50:00,41.9,42.0,41.89,41.95,60830.0,23.5587,23.6149,23.553,23.5868,60830.0
2015-10-19 14:00:00,41.95,41.98,41.86,41.98,43868.0,23.5868,23.6036,23.5362,23.6036,43868.0
2015-10-19 14:10:00,41.98,42.1,41.98,42.05,31267.0,23.6036,23.6711,23.6036,23.643,31267.0
2015-10-19 14:20:00,42.05,42.09,41.91,41.92,104400.0,23.643,23.6655,23.5643,23.5699,104400.0
2015-10-19 14:30:00,41.91,42.08,41.85,42.06,75180.0,23.5643,23.6599,23.5305,23.6486,75180.0
2015-10-19 14:40:00,42.05,42.08,41.96,41.97,50098.0,23.643,23.6599,23.5924,23.598,50098.0
2015-10-19 14:50:00,41.97,42.08,41.97,42.0,46963.0,23.598,23.6599,23.598,23.6149,46963.0
2015-10-19 15:00:00,42.0,42.09,41.96,41.96,119590.0,23.6149,23.6655,23.5924,23.5924,119590.0
2015-10-19 15:10:00,41.96,42.03,41.9,41.95,85546.0,23.5924,23.6317,23.5587,23.5868,85546.0
2015-10-19 15:20:00,41.94,42.03,41.92,41.94,153323.0,23.5811,23.6317,23.5699,23.5811,153323.0
2015-10-19 15:30:00,41.94,41.97,41.89,41.91,111869.0,23.5811,23.598,23.553,23.5643,111869.0
2015-10-19 15:40:00,41.92,41.97,41.86,41.92,142513.0,23.5699,23.598,23.5362,23.5699,142513.0
2015-10-19 15:50:00,41.92,41.96,41.86,41.95,347942.0,23.5699,23.5924,23.5362,23.5868,347942.0
2015-10-20 09:30:00,41.47,41.74,41.4,41.67,198634.0,23.3169,23.4687,23.2775,23.4293,198634.0
2015-10-20 09:40:00,41.68,41.87,41.65,41.87,132404.0,23.435,23.5418,23.4181,23.5418,132404.0
2015-10-20 09:50:00,41.88,41.94,41.63,41.88,113944.0,23.5474,23.5811,23.4068,23.5474,113944.0
2015-10-20 10:00:00,41.88,42.09,41.79,41.89,214539.0,23.5474,23.6655,23.4968,23.553,214539.0
2015-10-20 10:10:00,41.9,42.04,41.71,41.73,132355.0,23.5587,23.6374,23.4518,23.4631,132355.0
2015-10-20 10:20:00,41.74,41.86,41.67,41.75,107612.0,23.4687,23.5362,23.4293,23.4743,107612.0
2015-10-20 10:30:00,41.77,41.99,41.77,41.98,76438.0,23.4856,23.6093,23.4856,23.6036,76438.0
2015-10-20 10:40:00,41.99,42.17,41.95,41.96,99609.0,23.6093,23.7105,23.5868,23.5924,99609.0
2015-10-20 10:50:00,41.97,42.05,41.79,41.81,60642.0,23.598,23.643,23.4968,23.508,60642.0
2015-10-20 11:00:00,41.81,41.84,41.68,41.69,73513.0,23.508,23.5249,23.435,23.4406,73513.0
2015-10-20 11:10:00,41.69,41.7,41.56,41.63,103857.0,23.4406,23.4462,23.3675,23.4068,103857.0
2015-10-20 11:20:00,41.63,41.8,41.61,41.75,95396.0,23.4068,23.5024,23.3956,23.4743,95396.0
2015-10-20 11:30:00,41.75,41.78,41.64,41.76,71550.0,23.4743,23.4912,23.4125,23.4799,71550.0
2015-10-20 11:40:00,41.77,41.92,41.71,41.73,75107.0,23.4856,23.5699,23.4518,23.4631,75107.0
2015-10-20 11:50:00,41.72,41.73,41.55,41.57,162219.0,23.4574,23.4631,23.3619,23.3731,162219.0
2015-10-20 12:00:00,41.58,41.73,41.56,41.72,122538.0,23.3787,23.4631,23.3675,23.4574,122538.0
2015-10-20 12:10:00,41.74,41.84,41.7,41.74,25779.0,23.4687,23.5249,23.4462,23.4687,25779.0
2015-10-20 12:20:00,41.74,41.87,41.72,41.87,53433.0,23.4687,23.5418,23.4574,23.5418,53433.0
2015-10-20 12:30:00,41.86,41.87,41.65,41.72,54705.0,23.5362,23.5418,23.4181,23.4574,54705.0
2015-10-20 12:40:00,41.7,41.75,41.57,41.6,67666.0,23.4462,23.4743,23.3731,23.39,67666.0
2015-10-20 12:50:00,41.61,41.74,41.6,41.7,58289.0,23.3956,23.4687,23.39,23.4462,58289.0
2015-10-20 13:00:00,41.7,41.73,41.63,41.63,46565.0,23.4462,23.4631,23.4068,23.4068,46565.0
2015-10-20 13:10:00,41.62,41.66,41.57,41.59,60062.0,23.4012,23.4237,23.3731,23.3844,60062.0
2015-10-20 13:20:00,41.59,41.66,41.53,41.57,34355.0,23.3844,23.4237,23.3506,23.3731,34355.0
2015-10-20 13:30:00,41.58,41.59,41.47,41.48,109549.0,23.3787,23.3844,23.3169,23.3225,109549.0
2015-10-20 13:40:00,41.47,41.5,41.4,41.47,55249.0,23.3169,23.3337,23.2775,23.3169,55249.0
2015-10-20 13:50:00,41.46,41.47,41.32,41.34,90358.0,23.3113,23.3169,23.2325,23.2438,90358.0
2015-10-20 14:00:00,41.34,41.51,41.3,41.45,205040.0,23.2438,23.3394,23.2213,23.3056,205040.0
2015-10-20 14:10:00,41.45,41.53,41.42,41.43,108615.0,23.3056,23.3506,23.2888,23.2944,108615.0
2015-10-20 14:20:00,41.42,41.52,41.36,41.51,212702.0,23.2888,23.345,23.255,23.3394,212702.0
2015-10-20 14:30:00,41.52,41.57,41.45,41.47,66299.0,23.345,23.3731,23.3056,23.3169,66299.0
2015-10-20 14:40:00,41.48,41.53,41.41,41.46,102322.0,23.3225,23.3506,23.2831,23.3113,102322.0
2015-10-20 14:50:00,41.46,41.68,41.44,41.66,187438.0,23.3113,23.435,23.3,23.4237,187438.0
2015-10-20 15:00:00,41.65,41.69,41.45,41.46,114761.0,23.4181,23.4406,23.3056,23.3113,114761.0
2015-10-20 15:10:00,41.48,41.64,41.47,41.54,70302.0,23.3225,23.4125,23.3169,23.3562,70302.0
2015-10-20 15:20:00,41.55,41.71,41.53,41.69,74296.0,23.3619,23.4518,23.3506,23.4406,74296.0
2015-10-20 15:30:00,41.7,41.7,41.59,41.61,119204.0,23.4462,23.4462,23.3844,23.3956,119204.0
2015-10-20 15:40:00,41.61,41.62,41.46,41.49,217179.0,23.3956,23.4012,23.3113,23.3281,217179.0
2015-10-20 15:50:00,41.49,41.52,41.4,41.47,492239.0,23.3281,23.345,23.2775,23.3169,492239.0
2015-10-21 09:30:00,41.46,41.66,41.0,41.09,116990.0,23.3113,23.4237,23.0526,23.1032,116990.0
2015-10-21 09:40:00,41.09,41.1,40.89,41.01,106068.0,23.1032,23.1088,22.9908,23.0582,106068.0
2015-10-21 09:50:00,40.97,41.1,40.9,41.06,113544.0,23.0358,23.1088,22.9964,23.0864,113544.0
2015-10-21 10:00:00,41.04,41.2,41.0,41.11,87016.0,23.0751,23.1651,23.0526,23.1145,87016.0
2015-10-21 10:10:00,41.12,41.17,40.91,40.99,94271.0,23.1201,23.1482,23.002,23.047,94271.0
2015-10-21 10:20:00,40.99,41.0,40.72,40.88,157355.0,23.047,23.0526,22.8952,22.9851,157355.0
2015-10-21 10:30:00,40.85,41.07,40.8,41.04,87896.0,22.9683,23.092,22.9402,23.0751,87896.0
2015-10-21 10:40:00,41.05,41.23,40.96,41.14,118916.0,23.0807,23.1819,23.0301,23.1313,118916.0
2015-10-21 10:50:00,41.16,41.28,41.14,41.21,96606.0,23.1426,23.2101,23.1313,23.1707,96606.0
2015-10-21 11:00:00,41.22,41.25,41.0,41.01,72715.0,23.1763,23.1932,23.0526,23.0582,72715.0
2015-10-21 11:10:00,41.03,41.21,40.95,41.2,47612.0,23.0695,23.1707,23.0245,23.1651,47612.0
2015-10-21 11:20:00,41.19,41.37,41.16,41.3,44015.0,23.1594,23.2607,23.1426,23.2213,44015.0
2015-10-21 11:30:00,41.32,41.37,41.2,41.24,50838.0,23.2325,23.2607,23.1651,23.1876,50838.0
2015-10-21 11:40:00,41.26,41.26,40.89,40.9,93487.0,23.1988,23.1988,22.9908,22.9964,93487.0
2015-10-21 11:50:00,40.89,40.91,40.59,40.59,68959.0,22.9908,23.002,22.8221,22.8221,68959.0
2015-10-21 12:00:00,40.6,40.6,40.39,40.51,140486.0,22.8277,22.8277,22.7096,22.7771,140486.0
2015-10-21 12:10:00,40.51,40.8,40.51,40.77,117083.0,22.7771,22.9402,22.7771,22.9233,117083.0
2015-10-21 12:20:00,40.77,40.8,40.6,40.63,70914.0,22.9233,22.9402,22.8277,22.8446,70914.0
2015-10-21 12:30:00,40.63,40.72,40.59,40.68,51855.0,22.8446,22.8952,22.8221,22.8727,51855.0
2015-10-21 12:40:00,40.66,40.69,40.59,40.63,46330.0,22.8615,22.8783,22.8221,22.8446,46330.0
2015-10-21 12:50:00,40.64,40.77,40.61,40.61,57408.0,22.8502,22.9233,22.8333,22.8333,57408.0
2015-10-21 13:00:00,40.59,40.63,40.44,40.54,42780.0,22.8221,22.8446,22.7378,22.794,42780.0
2015-10-21 13:10:00,40.54,40.65,40.45,40.45,151483.0,22.794,22.8558,22.7434,22.7434,151483.0
2015-10-21 13:20:00,40.43,40.55,40.36,40.38,99544.0,22.7321,22.7996,22.6928,22.704,99544.0
2015-10-21 13:30:00,40.37,40.47,40.21,40.23,143503.0,22.6984,22.7546,22.6084,22.6197,143503.0
2015-10-21 13:40:00,40.23,40.28,40.1,40.17,172464.0,22.6197,22.6478,22.5466,22.5859,172464.0
2015-10-21 13:50:00,40.16,40.41,40.16,40.34,134328.0,22.5803,22.7209,22.5803,22.6815,134328.0
2015-10-21 14:00:00,40.34,40.38,40.21,40.33,59050.0,22.6815,22.704,22.6084,22.6759,59050.0
2015-10-21 14:10:00,40.33,40.44,40.31,40.38,82072.0,22.6759,22.7378,22.6647,22.704,82072.0
2015-10-21 14:20:00,40.37,40.4,40.24,40.32,57671.0,22.6984,22.7153,22.6253,22.6703,57671.0
2015-10-21 14:30:00,40.33,40.41,40.16,40.35,129229.0,22.6759,22.7209,22.5803,22.6872,129229.0
2015-10-21 14:40:00,40.37,40.47,40.25,40.26,70861.0,22.6984,22.7546,22.6309,22.6365,70861.0
2015-10-21 14:50:00,40.26,40.3,40.18,40.23,96520.0,22.6365,22.659,22.5916,22.6197,96520.0
2015-10-21 15:00:00,40.24,40.51,40.2,40.5,222943.0,22.6253,22.7771,22.6028,22.7715,222943.0
2015-10-21 15:10:00,40.5,40.65,40.35,40.35,387110.0,22.7715,22.8558,22.6872,22.6872,387110.0
2015-10-21 15:20:00,40.34,40.57,40.34,40.52,118506.0,22.6815,22.8108,22.6815,22.7827,118506.0
2015-10-21 15:30:00,40.53,40.6,40.45,40.57,287193.0,22.7884,22.8277,22.7434,22.8108,287193.0
2015-10-21 15:40:00,40.57,40.61,40.52,40.59,392823.0,22.8108,22.8333,22.7827,22.8221,392823.0
2015-10-21 15:50:00,40.59,40.6,40.46,40.5,456272.0,22.8221,22.8277,22.749,22.7715,456272.0
2015-10-22 09:30:00,40.41,40.47,39.79,39.94,229544.0,22.7209,22.7546,22.3723,22.4566,229544.0
2015-10-22 09:40:00,39.91,40.14,39.66,39.95,278123.0,22.4398,22.5691,22.2992,22.4622,278123.0
2015-10-22 09:50:00,39.97,40.1,39.8,39.81,441460.0,22.4735,22.5466,22.3779,22.3835,441460.0
2015-10-22 10:00:00,39.8,39.88,39.59,39.6,322198.0,22.3779,22.4229,22.2598,22.2655,322198.0
2015-10-22 10:10:00,39.6,39.83,39.47,39.81,225097.0,22.2655,22.3948,22.1924,22.3835,225097.0
2015-10-22 10:20:00,39.82,39.87,39.65,39.67,257082.0,22.3892,22.4173,22.2936,22.3048,257082.0
2015-10-22 10:30:00,39.69,39.96,39.66,39.87,246705.0,22.3161,22.4679,22.2992,22.4173,246705.0
2015-10-22 10:40:00,39.87,39.94,39.66,39.93,198188.0,22.4173,22.4566,22.2992,22.451,198188.0
2015-10-22 10:50:00,39.94,40.0,39.79,39.98,114246.0,22.4566,22.4904,22.3723,22.4791,114246.0
2015-10-22 11:00:00,39.98,40.03,39.9,39.99,73659.0,22.4791,22.5072,22.4341,22.4847,73659.0
2015-10-22 11:10:00,39.99,40.3,39.97,40.2,181854.0,22.4847,22.659,22.4735,22.6028,181854.0
2015-10-22 11:20:00,40.19,40.43,40.15,40.29,224798.0,22.5972,22.7321,22.5747,22.6534,224798.0
2015-10-22 11:30:00,40.29,40.53,40.27,40.51,204883.0,22.6534,22.7884,22.6422,22.7771,204883.0
2015-10-22 11:40:00,40.5,40.56,40.4,40.4,251505.0,22.7715,22.8052,22.7153,22.7153,251505.0
2015-10-22 11:50:00,40.4,40.51,40.34,40.35,100178.0,22.7153,22.7771,22.6815,22.6872,100178.0
2015-10-22 12:00:00,40.36,40.6,40.33,40.47,174924.0,22.6928,22.8277,22.6759,22.7546,174924.0
2015-10-22 12:10:00,40.45,40.49,40.29,40.37,103773.0,22.7434,22.7659,22.6534,22.6984,103773.0
2015-10-22 12:20:00,40.38,40.51,40.34,40.43,86468.0,22.704,22.7771,22.6815,22.7321,86468.0
2015-10-22 12:30:00,40.44,40.5,40.41,40.46,101422.0,22.7378,22.7715,22.7209,22.749,101422.0
2015-10-22 12:40:00,40.47,40.63,40.42,40.63,315249.0,22.7546,22.8446,22.7265,22.8446,315249.0
2015-10-22 12:50:00,40.62,40.64,40.42,40.47,99561.0,22.839,22.8502,22.7265,22.7546,99561.0
2015-10-22 13:00:00,40.47,40.49,40.37,40.49,51829.0,22.7546,22.7659,22.6984,22.7659,51829.0
2015-10-22 13:10:00,40.48,40.59,40.39,40.51,90495.0,22.7602,22.8221,22.7096,22.7771,90495.0
2015-10-22 13:20:00,40.5,40.54,40.32,40.49,110245.0,22.7715,22.794,22.6703,22.7659,110245.0
2015-10-22 13:30:00,40.5,40.54,40.42,40.48,72423.0,22.7715,22.794,22.7265,22.7602,72423.0
2015-10-22 13:40:00,40.48,40.49,40.21,40.22,98008.0,22.7602,22.7659,22.6084,22.6141,98008.0
2015-10-22 13:50:00,40.23,40.23,39.8,39.82,68650.0,22.6197,22.6197,22.3779,22.3892,68650.0
2015-10-22 14:00:00,39.8,39.94,39.7,39.9,170456.0,22.3779,22.4566,22.3217,22.4341,170456.0
2015-10-22 14:10:00,39.91,39.92,39.65,39.66,116500.0,22.4398,22.4454,22.2936,22.2992,116500.0
2015-10-22 14:20:00,39.66,39.8,39.59,39.77,212045.0,22.2992,22.3779,22.2598,22.361,212045.0
2015-10-22 14:30:00,39.78,39.91,39.74,39.82,187138.0,22.3667,22.4398,22.3442,22.3892,187138.0
2015-10-22 14:40:00,39.82,39.84,39.75,39.83,163727.0,22.3892,22.4004,22.3498,22.3948,163727.0
2015-10-22 14:50:00,39.83,39.9,39.74,39.77,172300.0,22.3948,22.4341,22.3442,22.361,172300.0
2015-10-22 15:00:00,39.78,39.83,39.62,39.71,184861.0,22.3667,22.3948,22.2767,22.3273,184861.0
2015-10-22 15:10:00,39.71,39.79,39.69,39.74,195939.0,22.3273,22.3723,22.3161,22.3442,195939.0
2015-10-22 15:20:00,39.74,39.85,39.67,39.75,204223.0,22.3442,22.406,22.3048,22.3498,204223.0
2015-10-22 15:30:00,39.75,39.79,39.62,39.67,254492.0,22.3498,22.3723,22.2767,22.3048,254492.0
2015-10-22 15:40:00,39.68,39.82,39.58,39.67,425698.0,22.3104,22.3892,22.2542,22.3048,425698.0
2015-10-22 15:50:00,39.67,39.84,39.65,39.81,821022.0,22.3048,22.4004,22.2936,22.3835,821022.0
2015-10-23 09:30:00,39.81,39.81,39.37,39.72,176346.0,22.3835,22.3835,22.1361,22.3329,176346.0
2015-10-23 09:40:00,39.75,39.94,39.59,39.84,179533.0,22.3498,22.4566,22.2598,22.4004,179533.0
2015-10-23 09:50:00,39.83,39.85,39.61,39.75,158055.0,22.3948,22.406,22.2711,22.3498,158055.0
2015-10-23 10:00:00,39.77,39.86,39.63,39.84,239674.0,22.361,22.4116,22.2823,22.4004,239674.0
2015-10-23 10:10:00,39.85,39.93,39.57,39.64,219481.0,22.406,22.451,22.2486,22.2879,219481.0
2015-10-23 10:20:00,39.66,39.9,39.58,39.79,171661.0,22.2992,22.4341,22.2542,22.3723,171661.0
2015-10-23 10:30:00,39.78,40.08,39.78,39.94,181129.0,22.3667,22.5353,22.3667,22.4566,181129.0
2015-10-23 10:40:00,39.94,40.16,39.94,39.94,171466.0,22.4566,22.5803,22.4566,22.4566,171466.0
2015-10-23 10:50:00,39.95,39.96,39.75,39.91,128355.0,22.4622,22.4679,22.3498,22.4398,128355.0
2015-10-23 11:00:00,39.91,39.97,39.68,39.69,134735.0,22.4398,22.4735,22.3104,22.3161,134735.0
2015-10-23 11:10:00,39.69,39.84,39.61,39.72,199975.0,22.3161,22.4004,22.2711,22.3329,199975.0
2015-10-23 11:20:00,39.72,39.86,39.62,39.71,122786.0,22.3329,22.4116,22.2767,22.3273,122786.0
2015-10-23 11:30:00,39.72,39.74,39.47,39.49,160119.0,22.3329,22.3442,22.1924,22.2036,160119.0
2015-10-23 11:40:00,39.5,39.51,39.36,39.47,85824.0,22.2092,22.2149,22.1305,22.1924,85824.0
2015-10-23 11:50:00,39.48,39.65,39.46,39.56,120600.0,22.198,22.2936,22.1867,22.243,120600.0
2015-10-23 12:00:00,39.59,39.59,39.33,39.41,93265.0,22.2598,22.2598,22.1136,22.1586,93265.0
2015-10-23 12:10:00,39.41,39.41,39.19,39.29,79066.0,22.1586,22.1586,22.0349,22.0912,79066.0
2015-10-23 12:20:00,39.29,39.42,39.27,39.28,123501.0,22.0912,22.1642,22.0799,22.0855,123501.0
2015-10-23 12:30:00,39.27,39.38,39.18,39.29,54804.0,22.0799,22.1418,22.0293,22.0912,54804.0
2015-10-23 12:40:00,39.28,39.32,39.22,39.31,52746.0,22.0855,22.108,22.0518,22.1024,52746.0
2015-10-23 12:50:00,39.3,39.33,39.18,39.31,49690.0,22.0968,22.1136,22.0293,22.1024,49690.0
2015-10-23 13:00:00,39.31,39.44,39.24,39.37,74666.0,22.1024,22.1755,22.063,22.1361,74666.0
2015-10-23 13:10:00,39.37,39.39,39.3,39.3,69614.0,22.1361,22.1474,22.0968,22.0968,69614.0
2015-10-23 13:20:00,39.3,39.32,39.22,39.23,111833.0,22.0968,22.108,22.0518,22.0574,111833.0
2015-10-23 13:30:00,39.24,39.42,39.24,39.38,158456.0,22.063,22.1642,22.063,22.1418,158456.0
2015-10-23 13:40:00,39.38,39.44,39.33,39.37,157169.0,22.1418,22.1755,22.1136,22.1361,157169.0
2015-10-23 13:50:00,39.38,39.38,39.19,39.22,87701.0,22.1418,22.1418,22.0349,22.0518,87701.0
2015-10-23 14:00:00,39.23,39.33,39.22,39.3,86525.0,22.0574,22.1136,22.0518,22.0968,86525.0
2015-10-23 14:10:00,39.31,39.31,39.19,39.23,86647.0,22.1024,22.1024,22.0349,22.0574,86647.0
2015-10-23 14:20:00,39.23,39.32,39.2,39.27,82831.0,22.0574,22.108,22.0406,22.0799,82831.0
2015-10-23 14:30:00,39.26,39.28,39.14,39.2,126318.0,22.0743,22.0855,22.0068,22.0406,126318.0
2015-10-23 14:40:00,39.19,39.28,39.15,39.19,168906.0,22.0349,22.0855,22.0124,22.0349,168906.0
2015-10-23 14:50:00,39.18,39.31,39.16,39.19,194945.0,22.0293,22.1024,22.0181,22.0349,194945.0
2015-10-23 15:00:00,39.18,39.25,39.05,39.12,165168.0,22.0293,22.0687,21.9562,21.9956,165168.0
2015-10-23 15:10:00,39.12,39.19,39.09,39.1,147336.0,21.9956,22.0349,21.9787,21.9843,147336.0
2015-10-23 15:20:00,39.09,39.22,39.05,39.15,150359.0,21.9787,22.0518,21.9562,22.0124,150359.0
2015-10-23 15:30:00,39.15,39.4,39.15,39.34,217146.0,22.0124,22.153,22.0124,22.1193,217146.0
2015-10-23 15:40:00,39.33,39.38,39.22,39.28,230321.0,22.1136,22.1418,22.0518,22.0855,230321.0
2015-10-23 15:50:00,39.27,39.27,39.08,39.21,657389.0,22.0799,22.0799,21.9731,22.0462,657389.0
2015-10-26 09:30:00,39.23,39.23,38.58,38.64,148444.0,22.0574,22.0574,21.692,21.7257,148444.0
2015-10-26 09:40:00,38.64,38.69,38.34,38.5,191066.0,21.7257,21.7538,21.557,21.647,191066.0
2015-10-26 09:50:00,38.49,38.52,38.22,38.25,110357.0,21.6413,21.6582,21.4895,21.5064,110357.0
2015-10-26 10:00:00,38.25,38.41,38.23,38.37,142152.0,21.5064,21.5964,21.4952,21.5739,142152.0
2015-10-26 10:10:00,38.38,38.38,38.08,38.08,265033.0,21.5795,21.5795,21.4108,21.4108,265033.0
2015-10-26 10:20:00,38.08,38.41,38.06,38.28,119560.0,21.4108,21.5964,21.3996,21.5233,119560.0
2015-10-26 10:30:00,38.27,38.32,38.13,38.2,228140.0,21.5177,21.5458,21.4389,21.4783,228140.0
2015-10-26 10:40:00,38.2,38.21,37.97,38.07,177594.0,21.4783,21.4839,21.349,21.4052,177594.0
2015-10-26 10:50:00,38.07,38.09,37.95,38.05,183385.0,21.4052,21.4164,21.3377,21.394,183385.0
2015-10-26 11:00:00,38.05,38.08,37.97,38.01,123813.0,21.394,21.4108,21.349,21.3715,123813.0
2015-10-26 11:10:00,38.01,38.2,37.99,38.13,137885.0,21.3715,21.4783,21.3602,21.4389,137885.0
2015-10-26 11:20:00,38.13,38.15,38.05,38.09,166973.0,21.4389,21.4502,21.394,21.4164,166973.0
2015-10-26 11:30:00,38.09,38.18,38.08,38.12,109620.0,21.4164,21.467,21.4108,21.4333,109620.0
2015-10-26 11:40:00,38.12,38.14,38.06,38.08,125434.0,21.4333,21.4446,21.3996,21.4108,125434.0
2015-10-26 11:50:00,38.09,38.15,38.08,38.14,293005.0,21.4164,21.4502,21.4108,21.4446,293005.0
2015-10-26 12:00:00,38.14,38.17,38.1,38.14,93118.0,21.4446,21.4614,21.4221,21.4446,93118.0
2015-10-26 12:10:00,38.13,38.24,38.11,38.15,77899.0,21.4389,21.5008,21.4277,21.4502,77899.0
2015-10-26 12:20:00,38.16,38.22,38.12,38.19,140675.0,21.4558,21.4895,21.4333,21.4727,140675.0
2015-10-26 12:30:00,38.19,38.21,38.13,38.16,124075.0,21.4727,21.4839,21.4389,21.4558,124075.0
2015-10-26 12:40:00,38.16,38.27,38.15,38.24,95403.0,21.4558,21.5177,21.4502,21.5008,95403.0
2015-10-26 12:50:00,38.23,38.3,38.13,38.13,82464.0,21.4952,21.5345,21.4389,21.4389,82464.0
2015-10-26 13:00:00,38.13,38.22,38.12,38.17,79468.0,21.4389,21.4895,21.4333,21.4614,79468.0
2015-10-26 13:10:00,38.17,38.26,38.16,38.23,102503.0,21.4614,21.512,21.4558,21.4952,102503.0
2015-10-26 13:20:00,38.23,38.24,38.16,38.18,159316.0,21.4952,21.5008,21.4558,21.467,159316.0
2015-10-26 13:30:00,38.18,38.21,38.13,38.13,86136.0,21.467,21.4839,21.4389,21.4389,86136.0
2015-10-26 13:40:00,38.12,38.14,38.07,38.08,64922.0,21.4333,21.4446,21.4052,21.4108,64922.0
2015-10-26 13:50:00,38.08,38.09,38.0,38.02,105263.0,21.4108,21.4164,21.3658,21.3771,105263.0
2015-10-26 14:00:00,38.02,38.04,37.81,37.82,114992.0,21.3771,21.3883,21.259,21.2646,114992.0
2015-10-26 14:10:00,37.82,37.83,37.55,37.56,150351.0,21.2646,21.2703,21.1128,21.1184,150351.0
2015-10-26 14:20:00,37.55,37.76,37.55,37.62,137360.0,21.1128,21.2309,21.1128,21.1522,137360.0
2015-10-26 14:30:00,37.63,37.77,37.61,37.75,117879.0,21.1578,21.2365,21.1466,21.2253,117879.0
2015-10-26 14:40:00,37.76,37.76,37.54,37.66,151050.0,21.2309,21.2309,21.1072,21.1747,151050.0
2015-10-26 14:50:00,37.66,37.67,37.53,37.63,220403.0,21.1747,21.1803,21.1016,21.1578,220403.0
2015-10-26 15:00:00,37.64,37.67,37.5,37.51,146973.0,21.1634,21.1803,21.0847,21.0903,146973.0
2015-10-26 15:10:00,37.5,37.61,37.44,37.52,188511.0,21.0847,21.1466,21.051,21.096,188511.0
2015-10-26 15:20:00,37.52,37.6,37.46,37.48,228871.0,21.096,21.1409,21.0622,21.0735,228871.0
2015-10-26 15:30:00,37.48,37.56,37.46,37.49,206496.0,21.0735,21.1184,21.0622,21.0791,206496.0
2015-10-26 15:40:00,37.48,37.52,37.41,37.43,394265.0,21.0735,21.096,21.0341,21.0454,394265.0
2015-10-26 15:50:00,37.43,37.6,37.42,37.54,967150.0,21.0454,21.1409,21.0397,21.1072,967150.0
2015-10-27 09:30:00,37.03,37.28,36.6,36.68,311091.0,20.8205,20.961,20.5787,20.6237,311091.0
2015-10-27 09:40:00,36.67,37.05,36.67,36.92,373126.0,20.618,20.8317,20.618,20.7586,373126.0
2015-10-27 09:50:00,36.92,36.93,36.69,36.87,243238.0,20.7586,20.7642,20.6293,20.7305,243238.0
2015-10-27 10:00:00,36.87,36.91,36.78,36.84,259296.0,20.7305,20.753,20.6799,20.7136,259296.0
2015-10-27 10:10:00,36.83,36.89,36.73,36.77,81418.0,20.708,20.7417,20.6518,20.6743,81418.0
2015-10-27 10:20:00,36.77,36.9,36.71,36.89,183773.0,20.6743,20.7474,20.6405,20.7417,183773.0
2015-10-27 10:30:00,36.89,37.12,36.88,37.0,149028.0,20.7417,20.8711,20.7361,20.8036,149028.0
2015-10-27 10:40:00,36.99,37.34,36.98,37.29,134414.0,20.798,20.9948,20.7923,20.9666,134414.0
2015-10-27 10:50:00,37.29,37.32,37.14,37.16,179815.0,20.9666,20.9835,20.8823,20.8935,179815.0
2015-10-27 11:00:00,37.15,37.2,37.06,37.12,238258.0,20.8879,20.916,20.8373,20.8711,238258.0
2015-10-27 11:10:00,37.12,37.22,37.0,37.15,156278.0,20.8711,20.9273,20.8036,20.8879,156278.0
2015-10-27 11:20:00,37.15,37.31,37.14,37.24,67315.0,20.8879,20.9779,20.8823,20.9385,67315.0
2015-10-27 11:30:00,37.23,37.27,37.13,37.16,88729.0,20.9329,20.9554,20.8767,20.8935,88729.0
2015-10-27 11:40:00,37.16,37.4,37.15,37.39,78967.0,20.8935,21.0285,20.8879,21.0229,78967.0
2015-10-27 11:50:00,37.38,37.47,37.32,37.4,128417.0,21.0172,21.0678,20.9835,21.0285,128417.0
2015-10-27 12:00:00,37.41,37.53,37.21,37.28,258364.0,21.0341,21.1016,20.9217,20.961,258364.0
2015-10-27 12:10:00,37.27,37.46,37.27,37.42,73162.0,20.9554,21.0622,20.9554,21.0397,73162.0
2015-10-27 12:20:00,37.42,37.42,37.29,37.35,65723.0,21.0397,21.0397,20.9666,21.0004,65723.0
2015-10-27 12:30:00,37.35,37.39,37.31,37.33,109624.0,21.0004,21.0229,20.9779,20.9891,109624.0
2015-10-27 12:40:00,37.32,37.34,37.23,37.32,87044.0,20.9835,20.9948,20.9329,20.9835,87044.0
2015-10-27 12:50:00,37.31,37.48,37.27,37.43,180415.0,20.9779,21.0735,20.9554,21.0454,180415.0
2015-10-27 13:00:00,37.42,37.42,37.25,37.25,155166.0,21.0397,21.0397,20.9441,20.9441,155166.0
2015-10-27 13:10:00,37.25,37.29,37.21,37.23,72311.0,20.9441,20.9666,20.9217,20.9329,72311.0
2015-10-27 13:20:00,37.23,37.29,37.2,37.27,58608.0,20.9329,20.9666,20.916,20.9554,58608.0
2015-10-27 13:30:00,37.28,37.32,37.24,37.24,61374.0,20.961,20.9835,20.9385,20.9385,61374.0
2015-10-27 13:40:00,37.25,37.29,37.21,37.23,85252.0,20.9441,20.9666,20.9217,20.9329,85252.0
2015-10-27 13:50:00,37.23,37.25,37.17,37.19,105244.0,20.9329,20.9441,20.8992,20.9104,105244.0
2015-10-27 14:00:00,37.18,37.24,37.16,37.21,58700.0,20.9048,20.9385,20.8935,20.9217,58700.0
2015-10-27 14:10:00,37.21,37.22,37.08,37.11,82447.0,20.9217,20.9273,20.8486,20.8654,82447.0
2015-10-27 14:20:00,37.11,37.16,37.01,37.14,99803.0,20.8654,20.8935,20.8092,20.8823,99803.0
2015-10-27 14:30:00,37.14,37.23,37.07,37.22,95299.0,20.8823,20.9329,20.8429,20.9273,95299.0
2015-10-27 14:40:00,37.22,37.24,37.17,37.2,63489.0,20.9273,20.9385,20.8992,20.916,63489.0
2015-10-27 14:50:00,37.2,37.34,37.19,37.25,64156.0,20.916,20.9948,20.9104,20.9441,64156.0
2015-10-27 15:00:00,37.24,37.41,37.21,37.4,78697.0,20.9385,21.0341,20.9217,21.0285,78697.0
2015-10-27 15:10:00,37.4,37.42,37.29,37.31,61031.0,21.0285,21.0397,20.9666,20.9779,61031.0
2015-10-27 15:20:00,37.32,37.39,37.29,37.37,158396.0,20.9835,21.0229,20.9666,21.0116,158396.0
2015-10-27 15:30:00,37.36,37.45,37.34,37.43,195015.0,21.006,21.0566,20.9948,21.0454,195015.0
2015-10-27 15:40:00,37.43,37.51,37.39,37.47,322395.0,21.0454,21.0903,21.0229,21.0678,322395.0
2015-10-27 15:50:00,37.45,37.47,37.35,37.47,355259.0,21.0566,21.0678,21.0004,21.0678,355259.0
2015-10-28 09:30:00,37.56,38.2,37.56,37.86,159538.0,21.1184,21.4783,21.1184,21.2871,159538.0
2015-10-28 09:40:00,37.88,38.24,37.79,38.22,58831.0,21.2984,21.5008,21.2478,21.4895,58831.0
2015-10-28 09:50:00,38.23,38.66,38.2,38.63,160551.0,21.4952,21.7369,21.4783,21.7201,160551.0
2015-10-28 10:00:00,38.63,38.82,38.57,38.77,124522.0,21.7201,21.8269,21.6863,21.7988,124522.0
2015-10-28 10:10:00,38.79,39.1,38.55,39.09,136015.0,21.81,21.9843,21.6751,21.9787,136015.0
2015-10-28 10:20:00,39.07,39.18,38.64,38.68,514859.0,21.9675,22.0293,21.7257,21.7482,514859.0
2015-10-28 10:30:00,38.67,38.72,38.51,38.68,216262.0,21.7426,21.7707,21.6526,21.7482,216262.0
2015-10-28 10:40:00,38.68,39.0,38.67,38.83,173626.0,21.7482,21.9281,21.7426,21.8325,173626.0
2015-10-28 10:50:00,38.83,38.9,38.78,38.86,62767.0,21.8325,21.8719,21.8044,21.8494,62767.0
2015-10-28 11:00:00,38.85,38.92,38.6,38.63,224674.0,21.8438,21.8831,21.7032,21.7201,224674.0
2015-10-28 11:10:00,38.64,38.7,38.47,38.48,166604.0,21.7257,21.7594,21.6301,21.6357,166604.0
2015-10-28 11:20:00,38.48,38.51,38.39,38.48,70593.0,21.6357,21.6526,21.5851,21.6357,70593.0
2015-10-28 11:30:00,38.48,38.58,38.43,38.44,118004.0,21.6357,21.692,21.6076,21.6132,118004.0
2015-10-28 11:40:00,38.44,38.49,38.37,38.47,60477.0,21.6132,21.6413,21.5739,21.6301,60477.0
2015-10-28 11:50:00,38.47,38.6,38.38,38.58,118632.0,21.6301,21.7032,21.5795,21.692,118632.0
2015-10-28 12:00:00,38.58,38.7,38.58,38.64,76185.0,21.692,21.7594,21.692,21.7257,76185.0
2015-10-28 12:10:00,38.63,38.7,38.59,38.63,59630.0,21.7201,21.7594,21.6976,21.7201,59630.0
2015-10-28 12:20:00,38.65,38.65,38.48,38.49,449083.0,21.7313,21.7313,21.6357,21.6413,449083.0
2015-10-28 12:30:00,38.5,38.72,38.49,38.66,58347.0,21.647,21.7707,21.6413,21.7369,58347.0
2015-10-28 12:40:00,38.66,38.68,38.55,38.61,218375.0,21.7369,21.7482,21.6751,21.7088,218375.0
2015-10-28 12:50:00,38.61,38.67,38.57,38.58,169200.0,21.7088,21.7426,21.6863,21.692,169200.0
2015-10-28 13:00:00,38.57,38.66,38.57,38.63,133596.0,21.6863,21.7369,21.6863,21.7201,133596.0
2015-10-28 13:10:00,38.63,38.65,38.56,38.6,69628.0,21.7201,21.7313,21.6807,21.7032,69628.0
2015-10-28 13:20:00,38.6,38.63,38.53,38.57,313379.0,21.7032,21.7201,21.6638,21.6863,313379.0
2015-10-28 13:30:00,38.57,38.62,38.54,38.57,84531.0,21.6863,21.7144,21.6695,21.6863,84531.0
2015-10-28 13:40:00,38.58,38.67,38.56,38.6,70911.0,21.692,21.7426,21.6807,21.7032,70911.0
2015-10-28 13:50:00,38.59,38.65,38.55,38.6,147263.0,21.6976,21.7313,21.6751,21.7032,147263.0
2015-10-28 14:00:00,38.58,38.58,37.92,38.12,223973.0,21.692,21.692,21.3209,21.4333,223973.0
2015-10-28 14:10:00,38.12,38.12,37.46,37.94,365893.0,21.4333,21.4333,21.0622,21.3321,365893.0
2015-10-28 14:20:00,37.94,38.21,37.75,38.08,168096.0,21.3321,21.4839,21.2253,21.4108,168096.0
2015-10-28 14:30:00,38.09,38.1,37.9,37.96,138027.0,21.4164,21.4221,21.3096,21.3434,138027.0
2015-10-28 14:40:00,37.96,38.17,37.81,38.06,128878.0,21.3434,21.4614,21.259,21.3996,128878.0
2015-10-28 14:50:00,38.08,38.2,38.02,38.16,136122.0,21.4108,21.4783,21.3771,21.4558,136122.0
2015-10-28 15:00:00,38.18,38.44,38.14,38.35,94904.0,21.467,21.6132,21.4446,21.5626,94904.0
2015-10-28 15:10:00,38.35,38.44,38.17,38.24,178354.0,21.5626,21.6132,21.4614,21.5008,178354.0
2015-10-28 15:20:00,38.22,38.32,38.14,38.31,160881.0,21.4895,21.5458,21.4446,21.5401,160881.0
2015-10-28 15:30:00,38.31,38.47,38.12,38.22,408188.0,21.5401,21.6301,21.4333,21.4895,408188.0
2015-10-28 15:40:00,38.22,38.38,38.15,38.22,535727.0,21.4895,21.5795,21.4502,21.4895,535727.0
2015-10-28 15:50:00,38.22,38.29,38.16,38.27,705348.0,21.4895,21.5289,21.4558,21.5177,705348.0
2015-10-29 09:30:00,38.03,38.72,37.65,38.5,224478.0,21.3827,21.7707,21.1691,21.647,224478.0
2015-10-29 09:40:00,38.5,38.65,38.3,38.54,297520.0,21.647,21.7313,21.5345,21.6695,297520.0
2015-10-29 09:50:00,38.54,38.59,38.34,38.45,256123.0,21.6695,21.6976,21.557,21.6189,256123.0
2015-10-29 10:00:00,38.45,38.51,38.37,38.48,121725.0,21.6189,21.6526,21.5739,21.6357,121725.0
2015-10-29 10:10:00,38.5,38.67,38.47,38.56,289374.0,21.647,21.7426,21.6301,21.6807,289374.0
2015-10-29 10:20:00,38.57,38.79,38.57,38.62,227469.0,21.6863,21.81,21.6863,21.7144,227469.0
2015-10-29 10:30:00,38.63,38.72,38.5,38.54,305160.0,21.7201,21.7707,21.647,21.6695,305160.0
2015-10-29 10:40:00,38.55,38.64,38.53,38.56,149015.0,21.6751,21.7257,21.6638,21.6807,149015.0
2015-10-29 10:50:00,38.56,38.56,38.39,38.46,77406.0,21.6807,21.6807,21.5851,21.6245,77406.0
2015-10-29 11:00:00,38.44,38.65,38.37,38.56,173256.0,21.6132,21.7313,21.5739,21.6807,173256.0
2015-10-29 11:10:00,38.56,38.56,38.35,38.38,53271.0,21.6807,21.6807,21.5626,21.5795,53271.0
2015-10-29 11:20:00,38.37,38.44,38.26,38.41,54691.0,21.5739,21.6132,21.512,21.5964,54691.0
2015-10-29 11:30:00,38.41,38.48,38.39,38.44,123182.0,21.5964,21.6357,21.5851,21.6132,123182.0
2015-10-29 11:40:00,38.44,38.46,38.41,38.45,312062.0,21.6132,21.6245,21.5964,21.6189,312062.0
2015-10-29 11:50:00,38.45,38.46,38.36,38.42,91497.0,21.6189,21.6245,21.5683,21.602,91497.0
2015-10-29 12:00:00,38.41,38.58,38.38,38.58,134527.0,21.5964,21.692,21.5795,21.692,134527.0
2015-10-29 12:10:00,38.57,38.67,38.52,38.6,132265.0,21.6863,21.7426,21.6582,21.7032,132265.0
2015-10-29 12:20:00,38.59,38.65,38.56,38.61,134450.0,21.6976,21.7313,21.6807,21.7088,134450.0
2015-10-29 12:30:00,38.61,38.66,38.52,38.52,53547.0,21.7088,21.7369,21.6582,21.6582,53547.0
2015-10-29 12:40:00,38.51,38.57,38.48,38.54,298790.0,21.6526,21.6863,21.6357,21.6695,298790.0
2015-10-29 12:50:00,38.54,38.6,38.45,38.48,50133.0,21.6695,21.7032,21.6189,21.6357,50133.0
2015-10-29 13:00:00,38.48,38.56,38.42,38.52,50165.0,21.6357,21.6807,21.602,21.6582,50165.0
2015-10-29 13:10:00,38.51,38.53,38.49,38.49,62080.0,21.6526,21.6638,21.6413,21.6413,62080.0
2015-10-29 13:20:00,38.49,38.53,38.43,38.46,49971.0,21.6413,21.6638,21.6076,21.6245,49971.0
2015-10-29 13:30:00,38.46,38.5,38.32,38.36,199199.0,21.6245,21.647,21.5458,21.5683,199199.0
2015-10-29 13:40:00,38.36,38.37,38.25,38.3,71624.0,21.5683,21.5739,21.5064,21.5345,71624.0
2015-10-29 13:50:00,38.3,38.46,38.29,38.46,72681.0,21.5345,21.6245,21.5289,21.6245,72681.0
2015-10-29 14:00:00,38.46,38.55,38.42,38.46,70570.0,21.6245,21.6751,21.602,21.6245,70570.0
2015-10-29 14:10:00,38.45,38.49,38.42,38.45,75343.0,21.6189,21.6413,21.602,21.6189,75343.0
2015-10-29 14:20:00,38.44,38.48,38.39,38.39,69988.0,21.6132,21.6357,21.5851,21.5851,69988.0
2015-10-29 14:30:00,38.39,38.46,38.39,38.4,36928.0,21.5851,21.6245,21.5851,21.5907,36928.0
2015-10-29 14:40:00,38.4,38.45,38.31,38.31,45841.0,21.5907,21.6189,21.5401,21.5401,45841.0
2015-10-29 14:50:00,38.32,38.46,38.28,38.45,99511.0,21.5458,21.6245,21.5233,21.6189,99511.0
2015-10-29 15:00:00,38.45,38.45,38.22,38.25,257642.0,21.6189,21.6189,21.4895,21.5064,257642.0
2015-10-29 15:10:00,38.25,38.29,38.17,38.29,150748.0,21.5064,21.5289,21.4614,21.5289,150748.0
2015-10-29 15:20:00,38.29,38.4,38.27,38.27,102615.0,21.5289,21.5907,21.5177,21.5177,102615.0
2015-10-29 15:30:00,38.28,38.35,38.28,38.33,86849.0,21.5233,21.5626,21.5233,21.5514,86849.0
2015-10-29 15:40:00,38.32,38.39,38.27,38.31,260703.0,21.5458,21.5851,21.5177,21.5401,260703.0
2015-10-29 15:50:00,38.31,38.31,38.27,38.28,298905.0,21.5401,21.5401,21.5177,21.5233,298905.0
2015-10-30 09:30:00,38.51,38.96,38.26,38.44,93371.0,21.6526,21.9056,21.512,21.6132,93371.0
2015-10-30 09:40:00,38.44,38.61,38.31,38.39,61234.0,21.6132,21.7088,21.5401,21.5851,61234.0
2015-10-30 09:50:00,38.38,38.38,38.17,38.32,45997.0,21.5795,21.5795,21.4614,21.5458,45997.0
2015-10-30 10:00:00,38.34,38.5,38.27,38.4,129522.0,21.557,21.647,21.5177,21.5907,129522.0
2015-10-30 10:10:00,38.4,38.51,38.24,38.48,146973.0,21.5907,21.6526,21.5008,21.6357,146973.0
2015-10-30 10:20:00,38.49,38.53,38.41,38.5,112496.0,21.6413,21.6638,21.5964,21.647,112496.0
2015-10-30 10:30:00,38.5,38.7,38.47,38.68,179049.0,21.647,21.7594,21.6301,21.7482,179049.0
2015-10-30 10:40:00,38.68,38.84,38.66,38.8,58777.0,21.7482,21.8381,21.7369,21.8156,58777.0
2015-10-30 10:50:00,38.8,38.84,38.74,38.77,82458.0,21.8156,21.8381,21.7819,21.7988,82458.0
2015-10-30 11:00:00,38.77,38.95,38.74,38.75,122579.0,21.7988,21.9,21.7819,21.7875,122579.0
2015-10-30 11:10:00,38.75,38.83,38.7,38.79,87173.0,21.7875,21.8325,21.7594,21.81,87173.0
2015-10-30 11:20:00,38.78,38.9,38.78,38.88,125087.0,21.8044,21.8719,21.8044,21.8606,125087.0
2015-10-30 11:30:00,38.87,38.94,38.84,38.88,374532.0,21.855,21.8944,21.8381,21.8606,374532.0
2015-10-30 11:40:00,38.88,39.04,38.87,38.94,124004.0,21.8606,21.9506,21.855,21.8944,124004.0
2015-10-30 11:50:00,38.94,39.02,38.89,38.92,99414.0,21.8944,21.9393,21.8663,21.8831,99414.0
2015-10-30 12:00:00,38.91,38.92,38.83,38.88,172932.0,21.8775,21.8831,21.8325,21.8606,172932.0
2015-10-30 12:10:00,38.89,39.04,38.85,38.89,158588.0,21.8663,21.9506,21.8438,21.8663,158588.0
2015-10-30 12:20:00,38.89,38.93,38.76,38.77,93830.0,21.8663,21.8887,21.7932,21.7988,93830.0
2015-10-30 12:30:00,38.77,38.97,38.75,38.94,114750.0,21.7988,21.9112,21.7875,21.8944,114750.0
2015-10-30 12:40:00,38.93,39.17,38.9,39.16,48457.0,21.8887,22.0237,21.8719,22.0181,48457.0
2015-10-30 12:50:00,39.16,39.35,39.15,39.25,134731.0,22.0181,22.1249,22.0124,22.0687,134731.0
2015-10-30 13:00:00,39.24,39.34,39.24,39.29,121579.0,22.063,22.1193,22.063,22.0912,121579.0
2015-10-30 13:10:00,39.3,39.48,39.25,39.45,71286.0,22.0968,22.198,22.0687,22.1811,71286.0
2015-10-30 13:20:00,39.45,39.57,39.44,39.54,66353.0,22.1811,22.2486,22.1755,22.2317,66353.0
2015-10-30 13:30:00,39.53,39.68,39.51,39.67,72208.0,22.2261,22.3104,22.2149,22.3048,72208.0
2015-10-30 13:40:00,39.66,39.77,39.58,39.76,81669.0,22.2992,22.361,22.2542,22.3554,81669.0
2015-10-30 13:50:00,39.77,39.98,39.72,39.8,131834.0,22.361,22.4791,22.3329,22.3779,131834.0
2015-10-30 14:00:00,39.8,39.81,39.54,39.62,105256.0,22.3779,22.3835,22.2317,22.2767,105256.0
2015-10-30 14:10:00,39.63,39.81,39.6,39.78,83531.0,22.2823,22.3835,22.2655,22.3667,83531.0
2015-10-30 14:20:00,39.77,39.78,39.69,39.74,121230.0,22.361,22.3667,22.3161,22.3442,121230.0
2015-10-30 14:30:00,39.73,39.85,39.73,39.83,209147.0,22.3385,22.406,22.3385,22.3948,209147.0
2015-10-30 14:40:00,39.83,39.84,39.65,39.7,222828.0,22.3948,22.4004,22.2936,22.3217,222828.0
2015-10-30 14:50:00,39.69,39.74,39.58,39.62,294873.0,22.3161,22.3442,22.2542,22.2767,294873.0
2015-10-30 15:00:00,39.62,39.64,39.5,39.55,138238.0,22.2767,22.2879,22.2092,22.2373,138238.0
2015-10-30 15:10:00,39.55,39.6,39.5,39.54,139650.0,22.2373,22.2655,22.2092,22.2317,139650.0
2015-10-30 15:20:00,39.54,39.58,39.4,39.45,217854.0,22.2317,22.2542,22.153,22.1811,217854.0
2015-10-30 15:30:00,39.45,39.55,39.44,39.49,166516.0,22.1811,22.2373,22.1755,22.2036,166516.0
2015-10-30 15:40:00,39.49,39.65,39.48,39.62,179010.0,22.2036,22.2936,22.198,22.2767,179010.0
2015-10-30 15:50:00,39.61,39.66,39.46,39.48,660246.0,22.2711,22.2992,22.1867,22.198,660246.0
2015-11-02 09:30:00,39.1,39.32,39.07,39.18,296742.0,21.9843,22.108,21.9675,22.0293,296742.0
2015-11-02 09:40:00,39.18,39.75,39.05,39.7,392106.0,22.0293,22.3498,21.9562,22.3217,392106.0
2015-11-02 09:50:00,39.71,39.79,39.52,39.74,256115.0,22.3273,22.3723,22.2205,22.3442,256115.0
2015-11-02 10:00:00,39.75,40.31,39.7,40.16,125937.0,22.3498,22.6647,22.3217,22.5803,125937.0
2015-11-02 10:10:00,40.14,40.16,39.8,39.93,91024.0,22.5691,22.5803,22.3779,22.451,91024.0
2015-11-02 10:20:00,39.93,40.01,39.91,39.95,75112.0,22.451,22.496,22.4398,22.4622,75112.0
2015-11-02 10:30:00,39.95,40.09,39.92,40.04,123368.0,22.4622,22.541,22.4454,22.5129,123368.0
2015-11-02 10:40:00,40.03,40.13,39.97,40.0,131295.0,22.5072,22.5635,22.4735,22.4904,131295.0
2015-11-02 10:50:00,39.99,40.09,39.81,39.87,163218.0,22.4847,22.541,22.3835,22.4173,163218.0
2015-11-02 11:00:00,39.85,39.96,39.74,39.75,103015.0,22.406,22.4679,22.3442,22.3498,103015.0
2015-11-02 11:10:00,39.75,39.88,39.72,39.72,88769.0,22.3498,22.4229,22.3329,22.3329,88769.0
2015-11-02 11:20:00,39.7,39.71,39.51,39.62,55186.0,22.3217,22.3273,22.2149,22.2767,55186.0
2015-11-02 11:30:00,39.61,39.69,39.51,39.6,73281.0,22.2711,22.3161,22.2149,22.2655,73281.0
2015-11-02 11:40:00,39.59,39.66,39.46,39.51,92192.0,22.2598,22.2992,22.1867,22.2149,92192.0
2015-11-02 11:50:00,39.5,39.61,39.31,39.6,125592.0,22.2092,22.2711,22.1024,22.2655,125592.0
2015-11-02 12:00:00,39.59,39.62,39.35,39.38,133590.0,22.2598,22.2767,22.1249,22.1418,133590.0
2015-11-02 12:10:00,39.37,39.53,39.37,39.52,90258.0,22.1361,22.2261,22.1361,22.2205,90258.0
2015-11-02 12:20:00,39.52,39.56,39.5,39.5,82713.0,22.2205,22.243,22.2092,22.2092,82713.0
2015-11-02 12:30:00,39.51,39.58,39.5,39.5,58305.0,22.2149,22.2542,22.2092,22.2092,58305.0
2015-11-02 12:40:00,39.5,39.56,39.43,39.44,47003.0,22.2092,22.243,22.1699,22.1755,47003.0
2015-11-02 12:50:00,39.43,39.59,39.43,39.48,36974.0,22.1699,22.2598,22.1699,22.198,36974.0
2015-11-02 13:00:00,39.49,39.52,39.44,39.45,36496.0,22.2036,22.2205,22.1755,22.1811,36496.0
2015-11-02 13:10:00,39.45,39.48,39.37,39.43,44899.0,22.1811,22.198,22.1361,22.1699,44899.0
2015-11-02 13:20:00,39.42,39.47,39.34,39.37,101580.0,22.1642,22.1924,22.1193,22.1361,101580.0
2015-11-02 13:30:00,39.39,39.54,39.37,39.5,50799.0,22.1474,22.2317,22.1361,22.2092,50799.0
2015-11-02 13:40:00,39.5,39.52,39.41,39.44,66008.0,22.2092,22.2205,22.1586,22.1755,66008.0
2015-11-02 13:50:00,39.44,39.53,39.43,39.51,54127.0,22.1755,22.2261,22.1699,22.2149,54127.0
2015-11-02 14:00:00,39.52,39.52,39.45,39.49,63195.0,22.2205,22.2205,22.1811,22.2036,63195.0
2015-11-02 14:10:00,39.5,39.55,39.44,39.5,63728.0,22.2092,22.2373,22.1755,22.2092,63728.0
2015-11-02 14:20:00,39.5,39.56,39.46,39.47,69149.0,22.2092,22.243,22.1867,22.1924,69149.0
2015-11-02 14:30:00,39.47,39.52,39.41,39.52,87593.0,22.1924,22.2205,22.1586,22.2205,87593.0
2015-11-02 14:40:00,39.53,39.64,39.52,39.6,203383.0,22.2261,22.2879,22.2205,22.2655,203383.0
2015-11-02 14:50:00,39.6,39.63,39.56,39.61,85100.0,22.2655,22.2823,22.243,22.2711,85100.0
2015-11-02 15:00:00,39.61,39.67,39.6,39.65,109515.0,22.2711,22.3048,22.2655,22.2936,109515.0
2015-11-02 15:10:00,39.65,39.67,39.61,39.66,122067.0,22.2936,22.3048,22.2711,22.2992,122067.0
2015-11-02 15:20:00,39.66,39.77,39.66,39.7,120918.0,22.2992,22.361,22.2992,22.3217,120918.0
2015-11-02 15:30:00,39.69,39.76,39.53,39.57,136481.0,22.3161,22.3554,22.2261,22.2486,136481.0
2015-11-02 15:40:00,39.56,39.64,39.53,39.56,273633.0,22.243,22.2879,22.2261,22.243,273633.0
2015-11-02 15:50:00,39.56,39.64,39.5,39.55,1062496.0,22.243,22.2879,22.2092,22.2373,1062496.0
2015-11-03 09:30:00,39.77,40.12,39.71,40.03,216043.0,22.361,22.5578,22.3273,22.5072,216043.0
2015-11-03 09:40:00,40.03,40.1,39.6,39.6,150690.0,22.5072,22.5466,22.2655,22.2655,150690.0
2015-11-03 09:50:00,39.59,39.76,39.54,39.73,143631.0,22.2598,22.3554,22.2317,22.3385,143631.0
2015-11-03 10:00:00,39.74,39.84,39.67,39.74,131916.0,22.3442,22.4004,22.3048,22.3442,131916.0
2015-11-03 10:10:00,39.75,40.01,39.74,40.0,86045.0,22.3498,22.496,22.3442,22.4904,86045.0
2015-11-03 10:20:00,40.0,40.1,39.99,40.02,95964.0,22.4904,22.5466,22.4847,22.5016,95964.0
2015-11-03 10:30:00,40.02,40.07,39.93,39.94,77016.0,22.5016,22.5297,22.451,22.4566,77016.0
2015-11-03 10:40:00,39.94,40.0,39.87,39.96,58388.0,22.4566,22.4904,22.4173,22.4679,58388.0
2015-11-03 10:50:00,39.97,40.03,39.94,39.95,103600.0,22.4735,22.5072,22.4566,22.4622,103600.0
2015-11-03 11:00:00,39.95,40.01,39.91,40.0,41249.0,22.4622,22.496,22.4398,22.4904,41249.0
2015-11-03 11:10:00,40.0,40.01,39.9,39.91,78933.0,22.4904,22.496,22.4341,22.4398,78933.0
2015-11-03 11:20:00,39.91,39.96,39.87,39.93,158540.0,22.4398,22.4679,22.4173,22.451,158540.0
2015-11-03 11:30:00,39.92,40.03,39.9,40.01,63543.0,22.4454,22.5072,22.4341,22.496,63543.0
2015-11-03 11:40:00,40.02,40.09,40.0,40.07,63466.0,22.5016,22.541,22.4904,22.5297,63466.0
2015-11-03 11:50:00,40.07,40.17,40.06,40.17,90873.0,22.5297,22.5859,22.5241,22.5859,90873.0
2015-11-03 12:00:00,40.14,40.28,40.13,40.28,94224.0,22.5691,22.6478,22.5635,22.6478,94224.0
2015-11-03 12:10:00,40.28,40.3,40.2,40.25,82145.0,22.6478,22.659,22.6028,22.6309,82145.0
2015-11-03 12:20:00,40.25,40.25,40.13,40.16,81010.0,22.6309,22.6309,22.5635,22.5803,81010.0
2015-11-03 12:30:00,40.15,40.2,40.06,40.16,61498.0,22.5747,22.6028,22.5241,22.5803,61498.0
2015-11-03 12:40:00,40.17,40.24,40.09,40.22,55838.0,22.5859,22.6253,22.541,22.6141,55838.0
2015-11-03 12:50:00,40.22,40.32,40.2,40.31,69251.0,22.6141,22.6703,22.6028,22.6647,69251.0
2015-11-03 13:00:00,40.31,40.42,40.29,40.35,70343.0,22.6647,22.7265,22.6534,22.6872,70343.0
2015-11-03 13:10:00,40.36,40.5,40.34,40.48,51485.0,22.6928,22.7715,22.6815,22.7602,51485.0
2015-11-03 13:20:00,40.48,40.51,40.45,40.5,55932.0,22.7602,22.7771,22.7434,22.7715,55932.0
2015-11-03 13:30:00,40.5,40.65,40.49,40.62,69381.0,22.7715,22.8558,22.7659,22.839,69381.0
2015-11-03 13:40:00,40.62,40.7,40.6,40.61,61848.0,22.839,22.8839,22.8277,22.8333,61848.0
2015-11-03 13:50:00,40.6,40.61,40.46,40.46,107985.0,22.8277,22.8333,22.749,22.749,107985.0
2015-11-03 14:00:00,40.46,40.52,40.41,40.51,62472.0,22.749,22.7827,22.7209,22.7771,62472.0
2015-11-03 14:10:00,40.5,40.59,40.46,40.52,70623.0,22.7715,22.8221,22.749,22.7827,70623.0
2015-11-03 14:20:00,40.52,40.6,40.47,40.6,56976.0,22.7827,22.8277,22.7546,22.8277,56976.0
2015-11-03 14:30:00,40.6,40.65,40.55,40.62,100024.0,22.8277,22.8558,22.7996,22.839,100024.0
2015-11-03 14:40:00,40.62,40.7,40.59,40.61,71607.0,22.839,22.8839,22.8221,22.8333,71607.0
2015-11-03 14:50:00,40.61,40.76,40.59,40.74,86191.0,22.8333,22.9177,22.8221,22.9064,86191.0
2015-11-03 15:00:00,40.74,40.76,40.55,40.56,98944.0,22.9064,22.9177,22.7996,22.8052,98944.0
2015-11-03 15:10:00,40.57,40.62,40.55,40.57,108284.0,22.8108,22.839,22.7996,22.8108,108284.0
2015-11-03 15:20:00,40.57,40.6,40.5,40.53,88362.0,22.8108,22.8277,22.7715,22.7884,88362.0
2015-11-03 15:30:00,40.53,40.56,40.42,40.44,166580.0,22.7884,22.8052,22.7265,22.7378,166580.0
2015-11-03 15:40:00,40.44,40.44,40.26,40.31,192845.0,22.7378,22.7378,22.6365,22.6647,192845.0
2015-11-03 15:50:00,40.3,40.35,40.26,40.27,399117.0,22.659,22.6872,22.6365,22.6422,399117.0
2015-11-04 09:30:00,40.25,40.29,39.86,39.86,115117.0,22.6309,22.6534,22.4116,22.4116,115117.0
2015-11-04 09:40:00,39.84,39.87,39.28,39.29,92257.0,22.4004,22.4173,22.0855,22.0912,92257.0
2015-11-04 09:50:00,39.29,39.61,39.25,39.55,107708.0,22.0912,22.2711,22.0687,22.2373,107708.0
2015-11-04 10:00:00,39.56,39.77,39.5,39.77,113120.0,22.243,22.361,22.2092,22.361,113120.0
2015-11-04 10:10:00,39.77,39.91,39.7,39.85,139210.0,22.361,22.4398,22.3217,22.406,139210.0
2015-11-04 10:20:00,39.84,39.88,39.65,39.77,163361.0,22.4004,22.4229,22.2936,22.361,163361.0
2015-11-04 10:30:00,39.79,39.86,39.71,39.76,101652.0,22.3723,22.4116,22.3273,22.3554,101652.0
2015-11-04 10:40:00,39.75,39.76,39.64,39.73,156012.0,22.3498,22.3554,22.2879,22.3385,156012.0
2015-11-04 10:50:00,39.72,39.88,39.68,39.84,116723.0,22.3329,22.4229,22.3104,22.4004,116723.0
2015-11-04 11:00:00,39.83,39.84,39.75,39.76,136377.0,22.3948,22.4004,22.3498,22.3554,136377.0
2015-11-04 11:10:00,39.75,39.8,39.74,39.75,126262.0,22.3498,22.3779,22.3442,22.3498,126262.0
2015-11-04 11:20:00,39.76,39.79,39.57,39.6,397441.0,22.3554,22.3723,22.2486,22.2655,397441.0
2015-11-04 11:30:00,39.6,39.7,39.55,39.69,406291.0,22.2655,22.3217,22.2373,22.3161,406291.0
2015-11-04 11:40:00,39.68,39.71,39.46,39.65,67079.0,22.3104,22.3273,22.1867,22.2936,67079.0
2015-11-04 11:50:00,39.63,39.71,39.44,39.46,609593.0,22.2823,22.3273,22.1755,22.1867,609593.0
2015-11-04 12:00:00,39.46,39.61,39.45,39.56,139325.0,22.1867,22.2711,22.1811,22.243,139325.0
2015-11-04 12:10:00,39.56,39.57,39.29,39.31,364076.0,22.243,22.2486,22.0912,22.1024,364076.0
2015-11-04 12:20:00,39.3,39.45,39.25,39.25,218921.0,22.0968,22.1811,22.0687,22.0687,218921.0
2015-11-04 12:30:00,39.25,39.25,38.88,38.91,97177.0,22.0687,22.0687,21.8606,21.8775,97177.0
2015-11-04 12:40:00,38.89,38.91,38.81,38.85,90379.0,21.8663,21.8775,21.8213,21.8438,90379.0
2015-11-04 12:50:00,38.85,38.86,38.7,38.8,96267.0,21.8438,21.8494,21.7594,21.8156,96267.0
2015-11-04 13:00:00,38.81,38.82,38.45,38.5,87109.0,21.8213,21.8269,21.6189,21.647,87109.0
2015-11-04 13:10:00,38.48,38.56,38.41,38.41,56709.0,21.6357,21.6807,21.5964,21.5964,56709.0
2015-11-04 13:20:00,38.41,38.61,38.37,38.53,120341.0,21.5964,21.7088,21.5739,21.6638,120341.0
2015-11-04 13:30:00,38.53,38.62,38.47,38.59,63885.0,21.6638,21.7144,21.6301,21.6976,63885.0
2015-11-04 13:40:00,38.58,38.63,38.53,38.57,139065.0,21.692,21.7201,21.6638,21.6863,139065.0
2015-11-04 13:50:00,38.55,38.7,38.54,38.67,113330.0,21.6751,21.7594,21.6695,21.7426,113330.0
2015-11-04 14:00:00,38.66,38.74,38.62,38.73,93848.0,21.7369,21.7819,21.7144,21.7763,93848.0
2015-11-04 14:10:00,38.72,38.95,38.72,38.89,155876.0,21.7707,21.9,21.7707,21.8663,155876.0
2015-11-04 14:20:00,38.9,38.92,38.83,38.88,69246.0,21.8719,21.8831,21.8325,21.8606,69246.0
2015-11-04 14:30:00,38.87,39.05,38.87,39.02,106868.0,21.855,21.9562,21.855,21.9393,106868.0
2015-11-04 14:40:00,39.02,39.03,38.92,38.95,108562.0,21.9393,21.945,21.8831,21.9,108562.0
2015-11-04 14:50:00,38.93,38.96,38.81,38.81,72748.0,21.8887,21.9056,21.8213,21.8213,72748.0
2015-11-04 15:00:00,38.82,38.89,38.82,38.82,103741.0,21.8269,21.8663,21.8269,21.8269,103741.0
2015-11-04 15:10:00,38.82,39.03,38.76,39.02,169879.0,21.8269,21.945,21.7932,21.9393,169879.0
2015-11-04 15:20:00,39.0,39.13,38.96,39.03,180150.0,21.9281,22.0012,21.9056,21.945,180150.0
2015-11-04 15:30:00,39.02,39.05,38.95,38.99,197768.0,21.9393,21.9562,21.9,21.9225,197768.0
2015-11-04 15:40:00,38.98,39.01,38.88,38.89,571348.0,21.9169,21.9337,21.8606,21.8663,571348.0
2015-11-04 15:50:00,38.89,38.94,38.87,38.94,562348.0,21.8663,21.8944,21.855,21.8944,562348.0
2015-11-05 09:30:00,38.83,39.03,38.52,38.58,142265.0,21.8325,21.945,21.6582,21.692,142265.0
2015-11-05 09:40:00,38.61,38.8,38.37,38.67,150132.0,21.7088,21.8156,21.5739,21.7426,150132.0
2015-11-05 09:50:00,38.69,38.86,38.5,38.81,292856.0,21.7538,21.8494,21.647,21.8213,292856.0
2015-11-05 10:00:00,38.84,38.89,38.5,38.62,431782.0,21.8381,21.8663,21.647,21.7144,431782.0
2015-11-05 10:10:00,38.61,38.63,38.05,38.07,141058.0,21.7088,21.7201,21.394,21.4052,141058.0
2015-11-05 10:20:00,38.07,38.15,37.8,37.81,143289.0,21.4052,21.4502,21.2534,21.259,143289.0
2015-11-05 10:30:00,37.81,37.85,37.26,37.31,274018.0,21.259,21.2815,20.9498,20.9779,274018.0
2015-11-05 10:40:00,37.31,37.53,37.24,37.53,282606.0,20.9779,21.1016,20.9385,21.1016,282606.0
2015-11-05 10:50:00,37.53,37.75,37.53,37.65,348462.0,21.1016,21.2253,21.1016,21.1691,348462.0
2015-11-05 11:00:00,37.65,37.75,37.61,37.62,245679.0,21.1691,21.2253,21.1466,21.1522,245679.0
2015-11-05 11:10:00,37.62,38.02,37.61,38.0,275205.0,21.1522,21.3771,21.1466,21.3658,275205.0
2015-11-05 11:20:00,37.99,38.36,37.97,38.23,335029.0,21.3602,21.5683,21.349,21.4952,335029.0
2015-11-05 11:30:00,38.24,38.72,38.23,38.51,191486.0,21.5008,21.7707,21.4952,21.6526,191486.0
2015-11-05 11:40:00,38.51,38.6,38.35,38.37,85152.0,21.6526,21.7032,21.5626,21.5739,85152.0
2015-11-05 11:50:00,38.4,38.4,38.23,38.27,78230.0,21.5907,21.5907,21.4952,21.5177,78230.0
2015-11-05 12:00:00,38.28,38.35,38.23,38.29,412674.0,21.5233,21.5626,21.4952,21.5289,412674.0
2015-11-05 12:10:00,38.32,38.32,38.11,38.22,58651.0,21.5458,21.5458,21.4277,21.4895,58651.0
2015-11-05 12:20:00,38.22,38.23,38.06,38.2,102339.0,21.4895,21.4952,21.3996,21.4783,102339.0
2015-11-05 12:30:00,38.2,38.27,38.09,38.18,155469.0,21.4783,21.5177,21.4164,21.467,155469.0
2015-11-05 12:40:00,38.19,38.21,38.1,38.18,62896.0,21.4727,21.4839,21.4221,21.467,62896.0
2015-11-05 12:50:00,38.19,38.28,38.15,38.19,88406.0,21.4727,21.5233,21.4502,21.4727,88406.0
2015-11-05 13:00:00,38.19,38.33,38.19,38.3,65947.0,21.4727,21.5514,21.4727,21.5345,65947.0
2015-11-05 13:10:00,38.3,38.31,38.19,38.25,32871.0,21.5345,21.5401,21.4727,21.5064,32871.0
2015-11-05 13:20:00,38.25,38.25,38.1,38.11,40650.0,21.5064,21.5064,21.4221,21.4277,40650.0
2015-11-05 13:30:00,38.11,38.18,38.08,38.08,26575.0,21.4277,21.467,21.4108,21.4108,26575.0
2015-11-05 13:40:00,38.07,38.12,38.0,38.06,101417.0,21.4052,21.4333,21.3658,21.3996,101417.0
2015-11-05 13:50:00,38.05,38.1,37.97,38.09,69126.0,21.394,21.4221,21.349,21.4164,69126.0
2015-11-05 14:00:00,38.09,38.12,37.9,37.92,39433.0,21.4164,21.4333,21.3096,21.3209,39433.0
2015-11-05 14:10:00,37.91,37.94,37.78,37.82,92310.0,21.3152,21.3321,21.2421,21.2646,92310.0
2015-11-05 14:20:00,37.81,37.86,37.67,37.7,379076.0,21.259,21.2871,21.1803,21.1972,379076.0
2015-11-05 14:30:00,37.72,37.72,37.5,37.55,338176.0,21.2084,21.2084,21.0847,21.1128,338176.0
2015-11-05 14:40:00,37.55,37.67,37.54,37.66,49055.0,21.1128,21.1803,21.1072,21.1747,49055.0
2015-11-05 14:50:00,37.67,37.78,37.67,37.74,36359.0,21.1803,21.2421,21.1803,21.2197,36359.0
2015-11-05 15:00:00,37.75,37.78,37.63,37.74,38352.0,21.2253,21.2421,21.1578,21.2197,38352.0
2015-11-05 15:10:00,37.75,37.85,37.68,37.78,623203.0,21.2253,21.2815,21.1859,21.2421,623203.0
2015-11-05 15:20:00,37.78,38.06,37.67,38.04,158858.0,21.2421,21.3996,21.1803,21.3883,158858.0
2015-11-05 15:30:00,38.03,38.08,37.95,38.07,113578.0,21.3827,21.4108,21.3377,21.4052,113578.0
2015-11-05 15:40:00,38.08,38.17,38.07,38.09,199788.0,21.4108,21.4614,21.4052,21.4164,199788.0
2015-11-05 15:50:00,38.09,38.29,38.09,38.28,431545.0,21.4164,21.5289,21.4164,21.5233,431545.0
2015-11-06 09:30:00,37.88,37.96,37.71,37.87,116396.0,21.2984,21.3434,21.2028,21.2927,116396.0
2015-11-06 09:40:00,37.85,38.0,37.48,37.54,88873.0,21.2815,21.3658,21.0735,21.1072,88873.0
2015-11-06 09:50:00,37.55,37.59,37.16,37.23,92033.0,21.1128,21.1353,20.8935,20.9329,92033.0
2015-11-06 10:00:00,37.25,37.32,37.13,37.28,68292.0,20.9441,20.9835,20.8767,20.961,68292.0
2015-11-06 10:10:00,37.28,37.38,37.23,37.33,50848.0,20.961,21.0172,20.9329,20.9891,50848.0
2015-11-06 10:20:00,37.33,37.5,37.23,37.48,114992.0,20.9891,21.0847,20.9329,21.0735,114992.0
2015-11-06 10:30:00,37.48,37.57,37.37,37.4,71006.0,21.0735,21.1241,21.0116,21.0285,71006.0
2015-11-06 10:40:00,37.4,37.58,37.39,37.58,85167.0,21.0285,21.1297,21.0229,21.1297,85167.0
2015-11-06 10:50:00,37.59,37.59,37.43,37.56,95144.0,21.1353,21.1353,21.0454,21.1184,95144.0
2015-11-06 11:00:00,37.56,37.75,37.51,37.74,72912.0,21.1184,21.2253,21.0903,21.2197,72912.0
2015-11-06 11:10:00,37.73,37.93,37.72,37.76,134734.0,21.214,21.3265,21.2084,21.2309,134734.0
2015-11-06 11:20:00,37.76,37.82,37.75,37.77,114354.0,21.2309,21.2646,21.2253,21.2365,114354.0
2015-11-06 11:30:00,37.78,37.89,37.77,37.85,124134.0,21.2421,21.304,21.2365,21.2815,124134.0
2015-11-06 11:40:00,37.85,37.89,37.76,37.88,147059.0,21.2815,21.304,21.2309,21.2984,147059.0
2015-11-06 11:50:00,37.89,37.97,37.77,37.81,71358.0,21.304,21.349,21.2365,21.259,71358.0
2015-11-06 12:00:00,37.81,37.87,37.74,37.79,305987.0,21.259,21.2927,21.2197,21.2478,305987.0
2015-11-06 12:10:00,37.8,37.96,37.8,37.83,36836.0,21.2534,21.3434,21.2534,21.2703,36836.0
2015-11-06 12:20:00,37.84,37.87,37.75,37.8,29138.0,21.2759,21.2927,21.2253,21.2534,29138.0
2015-11-06 12:30:00,37.8,37.81,37.71,37.78,72940.0,21.2534,21.259,21.2028,21.2421,72940.0
2015-11-06 12:40:00,37.77,37.93,37.77,37.86,80409.0,21.2365,21.3265,21.2365,21.2871,80409.0
2015-11-06 12:50:00,37.87,37.93,37.85,37.88,23969.0,21.2927,21.3265,21.2815,21.2984,23969.0
2015-11-06 13:00:00,37.89,37.96,37.88,37.95,35203.0,21.304,21.3434,21.2984,21.3377,35203.0
2015-11-06 13:10:00,37.95,38.01,37.94,38.0,66018.0,21.3377,21.3715,21.3321,21.3658,66018.0
2015-11-06 13:20:00,38.0,38.11,38.0,38.06,34251.0,21.3658,21.4277,21.3658,21.3996,34251.0
2015-11-06 13:30:00,38.06,38.08,37.96,38.01,68180.0,21.3996,21.4108,21.3434,21.3715,68180.0
2015-11-06 13:40:00,38.01,38.03,37.91,38.0,58157.0,21.3715,21.3827,21.3152,21.3658,58157.0
2015-11-06 13:50:00,38.0,38.04,37.89,37.93,65726.0,21.3658,21.3883,21.304,21.3265,65726.0
2015-11-06 14:00:00,37.94,38.08,37.93,38.0,40487.0,21.3321,21.4108,21.3265,21.3658,40487.0
2015-11-06 14:10:00,38.01,38.07,37.96,37.96,39549.0,21.3715,21.4052,21.3434,21.3434,39549.0
2015-11-06 14:20:00,37.98,37.99,37.91,37.93,37624.0,21.3546,21.3602,21.3152,21.3265,37624.0
2015-11-06 14:30:00,37.93,37.96,37.79,37.8,55265.0,21.3265,21.3434,21.2478,21.2534,55265.0
2015-11-06 14:40:00,37.79,37.88,37.77,37.86,37673.0,21.2478,21.2984,21.2365,21.2871,37673.0
2015-11-06 14:50:00,37.87,37.94,37.83,37.93,59672.0,21.2927,21.3321,21.2703,21.3265,59672.0
2015-11-06 15:00:00,37.93,37.93,37.82,37.84,44525.0,21.3265,21.3265,21.2646,21.2759,44525.0
2015-11-06 15:10:00,37.85,37.93,37.83,37.88,60147.0,21.2815,21.3265,21.2703,21.2984,60147.0
2015-11-06 15:20:00,37.88,37.94,37.83,37.92,87018.0,21.2984,21.3321,21.2703,21.3209,87018.0
2015-11-06 15:30:00,37.91,38.04,37.91,37.95,74346.0,21.3152,21.3883,21.3152,21.3377,74346.0
2015-11-06 15:40:00,37.94,38.08,37.93,38.06,119432.0,21.3321,21.4108,21.3265,21.3996,119432.0
2015-11-06 15:50:00,38.06,38.07,37.93,37.99,223408.0,21.3996,21.4052,21.3265,21.3602,223408.0
2015-11-09 09:30:00,37.81,38.21,37.74,38.21,68443.0,21.259,21.4839,21.2197,21.4839,68443.0
2015-11-09 09:40:00,38.21,38.3,37.8,37.85,258323.0,21.4839,21.5345,21.2534,21.2815,258323.0
2015-11-09 09:50:00,37.85,37.95,37.79,37.79,59437.0,21.2815,21.3377,21.2478,21.2478,59437.0
2015-11-09 10:00:00,37.78,37.78,37.38,37.47,62288.0,21.2421,21.2421,21.0172,21.0678,62288.0
2015-11-09 10:10:00,37.46,37.61,37.42,37.55,41919.0,21.0622,21.1466,21.0397,21.1128,41919.0
2015-11-09 10:20:00,37.56,37.59,37.41,37.52,70479.0,21.1184,21.1353,21.0341,21.096,70479.0
2015-11-09 10:30:00,37.51,37.51,37.36,37.4,38149.0,21.0903,21.0903,21.006,21.0285,38149.0
2015-11-09 10:40:00,37.4,37.49,37.27,37.37,60214.0,21.0285,21.0791,20.9554,21.0116,60214.0
2015-11-09 10:50:00,37.37,37.53,37.36,37.44,72014.0,21.0116,21.1016,21.006,21.051,72014.0
2015-11-09 11:00:00,37.44,37.44,37.35,37.35,49743.0,21.051,21.051,21.0004,21.0004,49743.0
2015-11-09 11:10:00,37.34,37.37,37.23,37.25,29953.0,20.9948,21.0116,20.9329,20.9441,29953.0
2015-11-09 11:20:00,37.24,37.24,37.15,37.2,29116.0,20.9385,20.9385,20.8879,20.916,29116.0
2015-11-09 11:30:00,37.19,37.26,37.18,37.25,140687.0,20.9104,20.9498,20.9048,20.9441,140687.0
2015-11-09 11:40:00,37.25,37.26,37.18,37.24,62296.0,20.9441,20.9498,20.9048,20.9385,62296.0
2015-11-09 11:50:00,37.22,37.25,37.18,37.2,33242.0,20.9273,20.9441,20.9048,20.916,33242.0
2015-11-09 12:00:00,37.2,37.23,37.11,37.21,25294.0,20.916,20.9329,20.8654,20.9217,25294.0
2015-11-09 12:10:00,37.23,37.25,37.21,37.25,37724.0,20.9329,20.9441,20.9217,20.9441,37724.0
2015-11-09 12:20:00,37.25,37.26,37.22,37.25,24142.0,20.9441,20.9498,20.9273,20.9441,24142.0
2015-11-09 12:30:00,37.25,37.32,37.22,37.25,79735.0,20.9441,20.9835,20.9273,20.9441,79735.0
2015-11-09 12:40:00,37.26,37.27,37.21,37.25,79087.0,20.9498,20.9554,20.9217,20.9441,79087.0
2015-11-09 12:50:00,37.25,37.27,37.21,37.24,41071.0,20.9441,20.9554,20.9217,20.9385,41071.0
2015-11-09 13:00:00,37.24,37.25,37.16,37.18,58630.0,20.9385,20.9441,20.8935,20.9048,58630.0
2015-11-09 13:10:00,37.19,37.2,37.08,37.11,27680.0,20.9104,20.916,20.8486,20.8654,27680.0
2015-11-09 13:20:00,37.1,37.16,37.09,37.13,50071.0,20.8598,20.8935,20.8542,20.8767,50071.0
2015-11-09 13:30:00,37.12,37.18,37.1,37.17,120096.0,20.8711,20.9048,20.8598,20.8992,120096.0
2015-11-09 13:40:00,37.18,37.21,37.08,37.1,191268.0,20.9048,20.9217,20.8486,20.8598,191268.0
2015-11-09 13:50:00,37.1,37.19,37.07,37.16,32606.0,20.8598,20.9104,20.8429,20.8935,32606.0
2015-11-09 14:00:00,37.16,37.25,37.12,37.23,70009.0,20.8935,20.9441,20.8711,20.9329,70009.0
2015-11-09 14:10:00,37.23,37.25,37.17,37.21,42053.0,20.9329,20.9441,20.8992,20.9217,42053.0
2015-11-09 14:20:00,37.2,37.21,37.17,37.2,58257.0,20.916,20.9217,20.8992,20.916,58257.0
2015-11-09 14:30:00,37.2,37.22,37.11,37.11,58584.0,20.916,20.9273,20.8654,20.8654,58584.0
2015-11-09 14:40:00,37.12,37.12,37.05,37.1,40495.0,20.8711,20.8711,20.8317,20.8598,40495.0
2015-11-09 14:50:00,37.11,37.11,37.04,37.07,66200.0,20.8654,20.8654,20.8261,20.8429,66200.0
2015-11-09 15:00:00,37.08,37.1,37.01,37.03,67572.0,20.8486,20.8598,20.8092,20.8205,67572.0
2015-11-09 15:10:00,37.04,37.05,36.9,36.96,121285.0,20.8261,20.8317,20.7474,20.7811,121285.0
2015-11-09 15:20:00,36.96,36.99,36.89,36.94,105198.0,20.7811,20.798,20.7417,20.7698,105198.0
2015-11-09 15:30:00,36.95,37.02,36.92,36.97,160082.0,20.7755,20.8148,20.7586,20.7867,160082.0
2015-11-09 15:40:00,36.98,37.0,36.85,36.95,246434.0,20.7923,20.8036,20.7192,20.7755,246434.0
2015-11-09 15:50:00,36.94,36.97,36.84,36.92,710842.0,20.7698,20.7867,20.7136,20.7586,710842.0
2015-11-10 09:30:00,36.81,36.92,36.55,36.66,100827.0,20.6968,20.7586,20.5506,20.6124,100827.0
2015-11-10 09:40:00,36.69,36.69,36.19,36.64,165185.0,20.6293,20.6293,20.3482,20.6012,165185.0
2015-11-10 09:50:00,36.65,36.97,36.62,36.72,158971.0,20.6068,20.7867,20.5899,20.6462,158971.0
2015-11-10 10:00:00,36.72,36.82,36.43,36.46,134742.0,20.6462,20.7024,20.4831,20.5,134742.0
2015-11-10 10:10:00,36.46,36.65,36.45,36.52,100850.0,20.5,20.6068,20.4943,20.5337,100850.0
2015-11-10 10:20:00,36.51,36.69,36.49,36.66,44959.0,20.5281,20.6293,20.5168,20.6124,44959.0
2015-11-10 10:30:00,36.65,36.69,36.5,36.63,40627.0,20.6068,20.6293,20.5225,20.5955,40627.0
2015-11-10 10:40:00,36.63,36.84,36.61,36.76,67305.0,20.5955,20.7136,20.5843,20.6686,67305.0
2015-11-10 10:50:00,36.77,36.99,36.76,36.92,52767.0,20.6743,20.798,20.6686,20.7586,52767.0
2015-11-10 11:00:00,36.92,36.96,36.82,36.85,46866.0,20.7586,20.7811,20.7024,20.7192,46866.0
2015-11-10 11:10:00,36.85,36.99,36.83,36.88,79942.0,20.7192,20.798,20.708,20.7361,79942.0
2015-11-10 11:20:00,36.9,36.92,36.75,36.77,37940.0,20.7474,20.7586,20.663,20.6743,37940.0
2015-11-10 11:30:00,36.79,36.91,36.79,36.83,29084.0,20.6855,20.753,20.6855,20.708,29084.0
2015-11-10 11:40:00,36.84,36.98,36.84,36.94,55246.0,20.7136,20.7923,20.7136,20.7698,55246.0
2015-11-10 11:50:00,36.94,37.08,36.94,37.05,42451.0,20.7698,20.8486,20.7698,20.8317,42451.0
2015-11-10 12:00:00,37.05,37.05,36.96,37.01,28841.0,20.8317,20.8317,20.7811,20.8092,28841.0
2015-11-10 12:10:00,37.02,37.03,36.94,36.94,47629.0,20.8148,20.8205,20.7698,20.7698,47629.0
2015-11-10 12:20:00,36.94,37.14,36.93,36.95,86929.0,20.7698,20.8823,20.7642,20.7755,86929.0
2015-11-10 12:30:00,36.94,36.95,36.72,36.74,123995.0,20.7698,20.7755,20.6462,20.6574,123995.0
2015-11-10 12:40:00,36.74,36.76,36.65,36.74,25142.0,20.6574,20.6686,20.6068,20.6574,25142.0
2015-11-10 12:50:00,36.72,36.8,36.7,36.74,32908.0,20.6462,20.6911,20.6349,20.6574,32908.0
2015-11-10 13:00:00,36.75,36.79,36.71,36.71,63565.0,20.663,20.6855,20.6405,20.6405,63565.0
2015-11-10 13:10:00,36.72,36.75,36.59,36.59,66225.0,20.6462,20.663,20.5731,20.5731,66225.0
2015-11-10 13:20:00,36.6,36.72,36.58,36.7,69996.0,20.5787,20.6462,20.5674,20.6349,69996.0
2015-11-10 13:30:00,36.7,36.72,36.63,36.69,41760.0,20.6349,20.6462,20.5955,20.6293,41760.0
2015-11-10 13:40:00,36.69,36.81,36.69,36.8,34041.0,20.6293,20.6968,20.6293,20.6911,34041.0
2015-11-10 13:50:00,36.81,36.89,36.76,36.78,92173.0,20.6968,20.7417,20.6686,20.6799,92173.0
2015-11-10 14:00:00,36.79,36.8,36.67,36.67,49245.0,20.6855,20.6911,20.618,20.618,49245.0
2015-11-10 14:10:00,36.67,36.74,36.65,36.71,40781.0,20.618,20.6574,20.6068,20.6405,40781.0
2015-11-10 14:20:00,36.71,36.72,36.61,36.69,75307.0,20.6405,20.6462,20.5843,20.6293,75307.0
2015-11-10 14:30:00,36.69,36.74,36.68,36.7,33459.0,20.6293,20.6574,20.6237,20.6349,33459.0
2015-11-10 14:40:00,36.71,36.81,36.7,36.77,75090.0,20.6405,20.6968,20.6349,20.6743,75090.0
2015-11-10 14:50:00,36.78,36.79,36.68,36.71,92381.0,20.6799,20.6855,20.6237,20.6405,92381.0
2015-11-10 15:00:00,36.71,36.76,36.67,36.71,131981.0,20.6405,20.6686,20.618,20.6405,131981.0
2015-11-10 15:10:00,36.71,36.71,36.63,36.66,69580.0,20.6405,20.6405,20.5955,20.6124,69580.0
2015-11-10 15:20:00,36.67,36.76,36.66,36.75,77269.0,20.618,20.6686,20.6124,20.663,77269.0
2015-11-10 15:30:00,36.75,36.77,36.68,36.77,109735.0,20.663,20.6743,20.6237,20.6743,109735.0
2015-11-10 15:40:00,36.77,36.83,36.76,36.79,150339.0,20.6743,20.708,20.6686,20.6855,150339.0
2015-11-10 15:50:00,36.79,36.8,36.7,36.8,271844.0,20.6855,20.6911,20.6349,20.6911,271844.0
2015-11-11 09:30:00,36.77,36.87,36.56,36.6,195385.0,20.6743,20.7305,20.5562,20.5787,195385.0
2015-11-11 09:40:00,36.61,36.66,36.34,36.41,138628.0,20.5843,20.6124,20.4325,20.4718,138628.0
2015-11-11 09:50:00,36.43,36.47,36.31,36.35,55661.0,20.4831,20.5056,20.4156,20.4381,55661.0
2015-11-11 10:00:00,36.35,36.37,36.29,36.29,34876.0,20.4381,20.4494,20.4044,20.4044,34876.0
2015-11-11 10:10:00,36.29,36.29,36.01,36.08,99486.0,20.4044,20.4044,20.2469,20.2863,99486.0
2015-11-11 10:20:00,36.08,36.12,35.91,35.92,69336.0,20.2863,20.3088,20.1907,20.1963,69336.0
2015-11-11 10:30:00,35.92,35.95,35.72,35.75,53088.0,20.1963,20.2132,20.0839,20.1008,53088.0
2015-11-11 10:40:00,35.78,35.92,35.76,35.85,88443.0,20.1176,20.1963,20.1064,20.157,88443.0
2015-11-11 10:50:00,35.85,35.86,35.77,35.81,98860.0,20.157,20.1626,20.112,20.1345,98860.0
2015-11-11 11:00:00,35.81,35.83,35.68,35.73,170070.0,20.1345,20.1457,20.0614,20.0895,170070.0
2015-11-11 11:10:00,35.74,35.86,35.74,35.78,98893.0,20.0951,20.1626,20.0951,20.1176,98893.0
2015-11-11 11:20:00,35.78,35.8,35.71,35.73,37973.0,20.1176,20.1289,20.0783,20.0895,37973.0
2015-11-11 11:30:00,35.73,35.75,35.66,35.67,133784.0,20.0895,20.1008,20.0502,20.0558,133784.0
2015-11-11 11:40:00,35.67,35.72,35.59,35.64,228285.0,20.0558,20.0839,20.0108,20.0389,228285.0
2015-11-11 11:50:00,35.64,35.83,35.63,35.8,85302.0,20.0389,20.1457,20.0333,20.1289,85302.0
2015-11-11 12:00:00,35.8,35.89,35.79,35.86,71538.0,20.1289,20.1795,20.1232,20.1626,71538.0
2015-11-11 12:10:00,35.85,35.93,35.84,35.91,65024.0,20.157,20.202,20.1514,20.1907,65024.0
2015-11-11 12:20:00,35.91,36.01,35.9,36.01,31605.0,20.1907,20.2469,20.1851,20.2469,31605.0
2015-11-11 12:30:00,36.01,36.12,36.0,36.05,41867.0,20.2469,20.3088,20.2413,20.2694,41867.0
2015-11-11 12:40:00,36.04,36.05,35.98,36.03,60604.0,20.2638,20.2694,20.2301,20.2582,60604.0
2015-11-11 12:50:00,36.03,36.09,36.01,36.08,88610.0,20.2582,20.2919,20.2469,20.2863,88610.0
2015-11-11 13:00:00,36.07,36.09,35.99,36.0,90647.0,20.2807,20.2919,20.2357,20.2413,90647.0
2015-11-11 13:10:00,36.0,36.03,35.95,35.96,175330.0,20.2413,20.2582,20.2132,20.2188,175330.0
2015-11-11 13:20:00,35.97,36.03,35.95,36.01,106638.0,20.2245,20.2582,20.2132,20.2469,106638.0
2015-11-11 13:30:00,36.01,36.04,35.98,36.0,109939.0,20.2469,20.2638,20.2301,20.2413,109939.0
2015-11-11 13:40:00,36.0,36.02,35.96,36.0,96397.0,20.2413,20.2526,20.2188,20.2413,96397.0
2015-11-11 13:50:00,36.01,36.04,35.92,35.97,363789.0,20.2469,20.2638,20.1963,20.2245,363789.0
2015-11-11 14:00:00,35.96,36.01,35.93,35.99,92594.0,20.2188,20.2469,20.202,20.2357,92594.0
2015-11-11 14:10:00,35.99,36.07,35.98,36.05,79237.0,20.2357,20.2807,20.2301,20.2694,79237.0
2015-11-11 14:20:00,36.05,36.12,36.0,36.1,133842.0,20.2694,20.3088,20.2413,20.2975,133842.0
2015-11-11 14:30:00,36.1,36.15,36.06,36.07,120831.0,20.2975,20.3257,20.2751,20.2807,120831.0
2015-11-11 14:40:00,36.07,36.17,36.04,36.1,188025.0,20.2807,20.3369,20.2638,20.2975,188025.0
2015-11-11 14:50:00,36.1,36.16,36.08,36.09,201858.0,20.2975,20.3313,20.2863,20.2919,201858.0
2015-11-11 15:00:00,36.09,36.21,36.08,36.19,162611.0,20.2919,20.3594,20.2863,20.3482,162611.0
2015-11-11 15:10:00,36.19,36.22,36.15,36.19,135506.0,20.3482,20.365,20.3257,20.3482,135506.0
2015-11-11 15:20:00,36.19,36.25,36.17,36.24,148890.0,20.3482,20.3819,20.3369,20.3763,148890.0
2015-11-11 15:30:00,36.24,36.35,36.22,36.34,186287.0,20.3763,20.4381,20.365,20.4325,186287.0
2015-11-11 15:40:00,36.33,36.39,36.3,36.35,214382.0,20.4269,20.4606,20.41,20.4381,214382.0
2015-11-11 15:50:00,36.35,36.42,36.31,36.34,406926.0,20.4381,20.4775,20.4156,20.4325,406926.0
2015-11-12 09:30:00,35.86,36.0,35.4,35.46,101737.0,20.1626,20.2413,19.904,19.9377,101737.0
2015-11-12 09:40:00,35.46,35.58,35.3,35.49,283332.0,19.9377,20.0052,19.8477,19.9546,283332.0
2015-11-12 09:50:00,35.51,35.59,35.36,35.49,230233.0,19.9658,20.0108,19.8815,19.9546,230233.0
2015-11-12 10:00:00,35.48,35.7,35.4,35.43,129523.0,19.9489,20.0726,19.904,19.9208,129523.0
2015-11-12 10:10:00,35.43,35.51,35.34,35.49,74032.0,19.9208,19.9658,19.8702,19.9546,74032.0
2015-11-12 10:20:00,35.48,35.5,35.36,35.38,45485.0,19.9489,19.9602,19.8815,19.8927,45485.0
2015-11-12 10:30:00,35.36,35.49,35.32,35.45,60217.0,19.8815,19.9546,19.859,19.9321,60217.0
2015-11-12 10:40:00,35.47,35.5,35.35,35.35,79967.0,19.9433,19.9602,19.8759,19.8759,79967.0
2015-11-12 10:50:00,35.36,35.46,35.25,35.41,141957.0,19.8815,19.9377,19.8196,19.9096,141957.0
2015-11-12 11:00:00,35.43,35.56,35.39,35.51,117973.0,19.9208,19.9939,19.8983,19.9658,117973.0
2015-11-12 11:10:00,35.51,35.57,35.42,35.45,131975.0,19.9658,19.9996,19.9152,19.9321,131975.0
2015-11-12 11:20:00,35.43,35.51,35.26,35.3,110234.0,19.9208,19.9658,19.8253,19.8477,110234.0
2015-11-12 11:30:00,35.29,35.31,35.19,35.25,70801.0,19.8421,19.8534,19.7859,19.8196,70801.0
2015-11-12 11:40:00,35.25,35.4,35.23,35.32,67610.0,19.8196,19.904,19.8084,19.859,67610.0
2015-11-12 11:50:00,35.32,35.33,35.22,35.33,79906.0,19.859,19.8646,19.8028,19.8646,79906.0
2015-11-12 12:00:00,35.32,35.34,35.12,35.12,124282.0,19.859,19.8702,19.7465,19.7465,124282.0
2015-11-12 12:10:00,35.13,35.19,35.05,35.19,119870.0,19.7522,19.7859,19.7072,19.7859,119870.0
2015-11-12 12:20:00,35.18,35.26,35.15,35.25,83021.0,19.7803,19.8253,19.7634,19.8196,83021.0
2015-11-12 12:30:00,35.25,35.28,35.17,35.24,48218.0,19.8196,19.8365,19.7746,19.814,48218.0
2015-11-12 12:40:00,35.25,35.27,35.21,35.27,109109.0,19.8196,19.8309,19.7971,19.8309,109109.0
2015-11-12 12:50:00,35.27,35.42,35.26,35.4,44503.0,19.8309,19.9152,19.8253,19.904,44503.0
2015-11-12 13:00:00,35.42,35.62,35.42,35.54,69157.0,19.9152,20.0277,19.9152,19.9827,69157.0
2015-11-12 13:10:00,35.55,35.58,35.44,35.53,64967.0,19.9883,20.0052,19.9265,19.9771,64967.0
2015-11-12 13:20:00,35.53,35.58,35.44,35.47,77188.0,19.9771,20.0052,19.9265,19.9433,77188.0
2015-11-12 13:30:00,35.48,35.55,35.45,35.53,64564.0,19.9489,19.9883,19.9321,19.9771,64564.0
2015-11-12 13:40:00,35.53,35.54,35.33,35.44,92571.0,19.9771,19.9827,19.8646,19.9265,92571.0
2015-11-12 13:50:00,35.44,35.44,35.35,35.35,60562.0,19.9265,19.9265,19.8759,19.8759,60562.0
2015-11-12 14:00:00,35.34,35.35,35.22,35.23,84790.0,19.8702,19.8759,19.8028,19.8084,84790.0
2015-11-12 14:10:00,35.22,35.27,35.15,35.16,67612.0,19.8028,19.8309,19.7634,19.769,67612.0
2015-11-12 14:20:00,35.15,35.27,35.13,35.26,72852.0,19.7634,19.8309,19.7522,19.8253,72852.0
2015-11-12 14:30:00,35.26,35.28,35.13,35.15,98830.0,19.8253,19.8365,19.7522,19.7634,98830.0
2015-11-12 14:40:00,35.16,35.16,35.01,35.08,108214.0,19.769,19.769,19.6847,19.724,108214.0
2015-11-12 14:50:00,35.07,35.07,34.94,35.0,165717.0,19.7184,19.7184,19.6453,19.6791,165717.0
2015-11-12 15:00:00,34.99,35.06,34.96,35.05,135645.0,19.6734,19.7128,19.6566,19.7072,135645.0
2015-11-12 15:10:00,35.05,35.07,34.96,34.98,189578.0,19.7072,19.7184,19.6566,19.6678,189578.0
2015-11-12 15:20:00,34.98,35.03,34.89,34.91,119697.0,19.6678,19.6959,19.6172,19.6285,119697.0
2015-11-12 15:30:00,34.91,34.95,34.87,34.9,254871.0,19.6285,19.651,19.606,19.6228,254871.0
2015-11-12 15:40:00,34.9,34.96,34.84,34.91,317530.0,19.6228,19.6566,19.5891,19.6285,317530.0
2015-11-12 15:50:00,34.91,35.12,34.87,35.11,695477.0,19.6285,19.7465,19.606,19.7409,695477.0
2015-11-13 09:30:00,34.86,35.1,34.69,34.74,208980.0,19.6003,19.7353,19.5048,19.5329,208980.0
2015-11-13 09:40:00,34.74,34.75,34.6,34.6,175068.0,19.5329,19.5385,19.4542,19.4542,175068.0
2015-11-13 09:50:00,34.62,34.63,34.33,34.39,142434.0,19.4654,19.471,19.3024,19.3361,142434.0
2015-11-13 10:00:00,34.4,34.5,33.92,33.98,245310.0,19.3417,19.3979,19.0718,19.1056,245310.0
2015-11-13 10:10:00,33.98,34.14,33.88,33.95,101038.0,19.1056,19.1955,19.0493,19.0887,101038.0
2015-11-13 10:20:00,33.95,33.97,33.75,33.76,230870.0,19.0887,19.0999,18.9762,18.9819,230870.0
2015-11-13 10:30:00,33.76,33.84,33.72,33.74,229790.0,18.9819,19.0268,18.9594,18.9706,229790.0
2015-11-13 10:40:00,33.77,33.82,33.48,33.54,281062.0,18.9875,19.0156,18.8244,18.8582,281062.0
2015-11-13 10:50:00,33.54,33.74,33.49,33.74,225575.0,18.8582,18.9706,18.8301,18.9706,225575.0
2015-11-13 11:00:00,33.74,33.77,33.57,33.74,337589.0,18.9706,18.9875,18.875,18.9706,337589.0
2015-11-13 11:10:00,33.74,33.83,33.62,33.67,130919.0,18.9706,19.0212,18.9031,18.9313,130919.0
2015-11-13 11:20:00,33.69,33.83,33.67,33.81,170742.0,18.9425,19.0212,18.9313,19.01,170742.0
2015-11-13 11:30:00,33.8,33.94,33.77,33.84,159574.0,19.0044,19.0831,18.9875,19.0268,159574.0
2015-11-13 11:40:00,33.83,34.04,33.83,33.97,96344.0,19.0212,19.1393,19.0212,19.0999,96344.0
2015-11-13 11:50:00,33.97,34.2,33.93,34.19,144587.0,19.0999,19.2293,19.0774,19.2236,144587.0
2015-11-13 12:00:00,34.2,34.29,34.1,34.21,221028.0,19.2293,19.2799,19.173,19.2349,221028.0
2015-11-13 12:10:00,34.21,34.49,34.21,34.49,176497.0,19.2349,19.3923,19.2349,19.3923,176497.0
2015-11-13 12:20:00,34.49,34.53,34.33,34.34,131108.0,19.3923,19.4148,19.3024,19.308,131108.0
2015-11-13 12:30:00,34.34,34.37,34.28,34.34,62640.0,19.308,19.3248,19.2742,19.308,62640.0
2015-11-13 12:40:00,34.34,34.45,34.3,34.43,70025.0,19.308,19.3698,19.2855,19.3586,70025.0
2015-11-13 12:50:00,34.43,34.59,34.43,34.55,32210.0,19.3586,19.4485,19.3586,19.426,32210.0
2015-11-13 13:00:00,34.55,34.58,34.42,34.43,58167.0,19.426,19.4429,19.353,19.3586,58167.0
2015-11-13 13:10:00,34.43,34.7,34.42,34.61,62026.0,19.3586,19.5104,19.353,19.4598,62026.0
2015-11-13 13:20:00,34.61,34.66,34.51,34.64,54174.0,19.4598,19.4879,19.4036,19.4767,54174.0
2015-11-13 13:30:00,34.63,34.74,34.62,34.7,65789.0,19.471,19.5329,19.4654,19.5104,65789.0
2015-11-13 13:40:00,34.7,34.87,34.69,34.8,77818.0,19.5104,19.606,19.5048,19.5666,77818.0
2015-11-13 13:50:00,34.8,34.98,34.79,34.91,81272.0,19.5666,19.6678,19.561,19.6285,81272.0
2015-11-13 14:00:00,34.9,35.08,34.89,35.04,123037.0,19.6228,19.724,19.6172,19.7016,123037.0
2015-11-13 14:10:00,35.05,35.28,35.03,35.19,107171.0,19.7072,19.8365,19.6959,19.7859,107171.0
2015-11-13 14:20:00,35.21,35.22,35.09,35.19,111525.0,19.7971,19.8028,19.7297,19.7859,111525.0
2015-11-13 14:30:00,35.18,35.4,35.12,35.37,128002.0,19.7803,19.904,19.7465,19.8871,128002.0
2015-11-13 14:40:00,35.37,35.45,35.11,35.13,133714.0,19.8871,19.9321,19.7409,19.7522,133714.0
2015-11-13 14:50:00,35.13,35.2,35.01,35.19,171217.0,19.7522,19.7915,19.6847,19.7859,171217.0
2015-11-13 15:00:00,35.17,35.37,35.17,35.28,128868.0,19.7746,19.8871,19.7746,19.8365,128868.0
2015-11-13 15:10:00,35.29,35.47,35.24,35.29,168085.0,19.8421,19.9433,19.814,19.8421,168085.0
2015-11-13 15:20:00,35.29,35.31,35.12,35.15,79487.0,19.8421,19.8534,19.7465,19.7634,79487.0
2015-11-13 15:30:00,35.16,35.19,35.01,35.03,213881.0,19.769,19.7859,19.6847,19.6959,213881.0
2015-11-13 15:40:00,35.03,35.11,34.96,35.0,241218.0,19.6959,19.7409,19.6566,19.6791,241218.0
2015-11-13 15:50:00,35.0,35.12,34.99,35.09,516649.0,19.6791,19.7465,19.6734,19.7297,516649.0
2015-11-16 09:30:00,35.1,36.57,34.92,36.57,303400.0,19.7353,20.5618,19.6341,20.5618,303400.0
2015-11-16 09:40:00,36.56,36.74,36.04,36.06,235562.0,20.5562,20.6574,20.2638,20.2751,235562.0
2015-11-16 09:50:00,36.08,36.13,35.77,35.96,355501.0,20.2863,20.3144,20.112,20.2188,355501.0
2015-11-16 10:00:00,35.93,36.18,35.9,36.03,194012.0,20.202,20.3425,20.1851,20.2582,194012.0
2015-11-16 10:10:00,36.02,36.29,36.0,36.14,106368.0,20.2526,20.4044,20.2413,20.32,106368.0
2015-11-16 10:20:00,36.14,36.5,36.08,36.46,97515.0,20.32,20.5225,20.2863,20.5,97515.0
2015-11-16 10:30:00,36.44,36.44,36.2,36.34,87746.0,20.4887,20.4887,20.3538,20.4325,87746.0
2015-11-16 10:40:00,36.34,36.76,36.33,36.73,203438.0,20.4325,20.6686,20.4269,20.6518,203438.0
2015-11-16 10:50:00,36.73,36.74,36.39,36.39,82579.0,20.6518,20.6574,20.4606,20.4606,82579.0
2015-11-16 11:00:00,36.41,36.54,36.29,36.29,108725.0,20.4718,20.5449,20.4044,20.4044,108725.0
2015-11-16 11:10:00,36.29,36.51,36.24,36.48,142814.0,20.4044,20.5281,20.3763,20.5112,142814.0
2015-11-16 11:20:00,36.47,36.57,36.36,36.42,108890.0,20.5056,20.5618,20.4437,20.4775,108890.0
2015-11-16 11:30:00,36.42,36.69,36.41,36.69,88233.0,20.4775,20.6293,20.4718,20.6293,88233.0
2015-11-16 11:40:00,36.66,36.91,36.65,36.84,112209.0,20.6124,20.753,20.6068,20.7136,112209.0
2015-11-16 11:50:00,36.81,36.87,36.65,36.68,131513.0,20.6968,20.7305,20.6068,20.6237,131513.0
2015-11-16 12:00:00,36.68,36.69,36.51,36.56,47664.0,20.6237,20.6293,20.5281,20.5562,47664.0
2015-11-16 12:10:00,36.56,36.68,36.48,36.59,98363.0,20.5562,20.6237,20.5112,20.5731,98363.0
2015-11-16 12:20:00,36.62,36.88,36.62,36.79,324632.0,20.5899,20.7361,20.5899,20.6855,324632.0
2015-11-16 12:30:00,36.79,36.91,36.73,36.86,70110.0,20.6855,20.753,20.6518,20.7249,70110.0
2015-11-16 12:40:00,36.86,37.05,36.84,36.85,137843.0,20.7249,20.8317,20.7136,20.7192,137843.0
2015-11-16 12:50:00,36.86,36.9,36.74,36.77,70589.0,20.7249,20.7474,20.6574,20.6743,70589.0
2015-11-16 13:00:00,36.77,36.99,36.76,36.96,91819.0,20.6743,20.798,20.6686,20.7811,91819.0
2015-11-16 13:10:00,36.95,37.1,36.9,37.06,69584.0,20.7755,20.8598,20.7474,20.8373,69584.0
2015-11-16 13:20:00,37.05,37.12,36.95,36.97,86905.0,20.8317,20.8711,20.7755,20.7867,86905.0
2015-11-16 13:30:00,36.98,37.02,36.84,36.85,71478.0,20.7923,20.8148,20.7136,20.7192,71478.0
2015-11-16 13:40:00,36.85,36.97,36.81,36.96,96595.0,20.7192,20.7867,20.6968,20.7811,96595.0
2015-11-16 13:50:00,36.95,37.18,36.94,37.16,120944.0,20.7755,20.9048,20.7698,20.8935,120944.0
2015-11-16 14:00:00,37.16,37.19,37.01,37.05,89494.0,20.8935,20.9104,20.8092,20.8317,89494.0
2015-11-16 14:10:00,37.05,37.08,36.97,37.05,123421.0,20.8317,20.8486,20.7867,20.8317,123421.0
2015-11-16 14:20:00,37.05,37.15,36.99,37.12,112605.0,20.8317,20.8879,20.798,20.8711,112605.0
2015-11-16 14:30:00,37.13,37.24,37.09,37.16,137323.0,20.8767,20.9385,20.8542,20.8935,137323.0
2015-11-16 14:40:00,37.16,37.35,37.14,37.18,130340.0,20.8935,21.0004,20.8823,20.9048,130340.0
2015-11-16 14:50:00,37.18,37.25,37.14,37.16,78634.0,20.9048,20.9441,20.8823,20.8935,78634.0
2015-11-16 15:00:00,37.17,37.32,37.16,37.25,96515.0,20.8992,20.9835,20.8935,20.9441,96515.0
2015-11-16 15:10:00,37.24,37.26,37.03,37.04,125404.0,20.9385,20.9498,20.8205,20.8261,125404.0
2015-11-16 15:20:00,37.05,37.38,37.04,37.35,187478.0,20.8317,21.0172,20.8261,21.0004,187478.0
2015-11-16 15:30:00,37.35,37.42,37.29,37.34,225392.0,21.0004,21.0397,20.9666,20.9948,225392.0
2015-11-16 15:40:00,37.34,37.39,37.15,37.16,271884.0,20.9948,21.0229,20.8879,20.8935,271884.0
2015-11-16 15:50:00,37.17,37.31,37.11,37.29,535874.0,20.8992,20.9779,20.8654,20.9666,535874.0
2015-11-17 09:30:00,37.26,37.48,36.45,36.77,172288.0,20.9498,21.0735,20.4943,20.6743,172288.0
2015-11-17 09:40:00,36.74,37.05,36.69,37.01,169248.0,20.6574,20.8317,20.6293,20.8092,169248.0
2015-11-17 09:50:00,36.99,37.95,36.98,37.94,439114.0,20.798,21.3377,20.7923,21.3321,439114.0
2015-11-17 10:00:00,37.93,38.18,37.66,37.92,204634.0,21.3265,21.467,21.1747,21.3209,204634.0
2015-11-17 10:10:00,37.91,38.17,37.82,38.1,121860.0,21.3152,21.4614,21.2646,21.4221,121860.0
2015-11-17 10:20:00,38.11,38.18,37.71,37.79,99365.0,21.4277,21.467,21.2028,21.2478,99365.0
2015-11-17 10:30:00,37.8,37.89,37.52,37.84,230750.0,21.2534,21.304,21.096,21.2759,230750.0
2015-11-17 10:40:00,37.84,37.9,37.65,37.89,174357.0,21.2759,21.3096,21.1691,21.304,174357.0
2015-11-17 10:50:00,37.9,38.03,37.73,37.75,206753.0,21.3096,21.3827,21.214,21.2253,206753.0
2015-11-17 11:00:00,37.75,37.89,37.67,37.86,174735.0,21.2253,21.304,21.1803,21.2871,174735.0
2015-11-17 11:10:00,37.85,38.17,37.84,38.13,109628.0,21.2815,21.4614,21.2759,21.4389,109628.0
2015-11-17 11:20:00,38.13,38.23,38.03,38.17,122331.0,21.4389,21.4952,21.3827,21.4614,122331.0
2015-11-17 11:30:00,38.16,38.24,38.02,38.07,115877.0,21.4558,21.5008,21.3771,21.4052,115877.0
2015-11-17 11:40:00,38.07,38.17,37.95,37.99,111302.0,21.4052,21.4614,21.3377,21.3602,111302.0
2015-11-17 11:50:00,37.98,38.11,37.95,38.0,92616.0,21.3546,21.4277,21.3377,21.3658,92616.0
2015-11-17 12:00:00,37.99,38.01,37.87,37.93,77650.0,21.3602,21.3715,21.2927,21.3265,77650.0
2015-11-17 12:10:00,37.92,37.97,37.88,37.9,45959.0,21.3209,21.349,21.2984,21.3096,45959.0
2015-11-17 12:20:00,37.91,37.96,37.73,37.73,167277.0,21.3152,21.3434,21.214,21.214,167277.0
2015-11-17 12:30:00,37.73,37.81,37.6,37.66,148845.0,21.214,21.259,21.1409,21.1747,148845.0
2015-11-17 12:40:00,37.64,37.66,37.56,37.6,161767.0,21.1634,21.1747,21.1184,21.1409,161767.0
2015-11-17 12:50:00,37.61,37.71,37.54,37.66,172204.0,21.1466,21.2028,21.1072,21.1747,172204.0
2015-11-17 13:00:00,37.66,37.69,37.55,37.61,97180.0,21.1747,21.1915,21.1128,21.1466,97180.0
2015-11-17 13:10:00,37.61,37.7,37.58,37.62,52956.0,21.1466,21.1972,21.1297,21.1522,52956.0
2015-11-17 13:20:00,37.61,37.63,37.46,37.57,102449.0,21.1466,21.1578,21.0622,21.1241,102449.0
2015-11-17 13:30:00,37.55,37.56,37.4,37.49,70154.0,21.1128,21.1184,21.0285,21.0791,70154.0
2015-11-17 13:40:00,37.48,37.78,37.37,37.75,224692.0,21.0735,21.2421,21.0116,21.2253,224692.0
2015-11-17 13:50:00,37.75,37.85,37.7,37.81,177537.0,21.2253,21.2815,21.1972,21.259,177537.0
2015-11-17 14:00:00,37.8,37.95,37.75,37.91,152548.0,21.2534,21.3377,21.2253,21.3152,152548.0
2015-11-17 14:10:00,37.91,37.96,37.72,37.72,114283.0,21.3152,21.3434,21.2084,21.2084,114283.0
2015-11-17 14:20:00,37.72,37.76,37.56,37.57,152823.0,21.2084,21.2309,21.1184,21.1241,152823.0
2015-11-17 14:30:00,37.57,37.58,37.45,37.45,127671.0,21.1241,21.1297,21.0566,21.0566,127671.0
2015-11-17 14:40:00,37.48,37.49,37.29,37.37,97356.0,21.0735,21.0791,20.9666,21.0116,97356.0
2015-11-17 14:50:00,37.38,37.46,37.31,37.46,78524.0,21.0172,21.0622,20.9779,21.0622,78524.0
2015-11-17 15:00:00,37.46,37.47,37.37,37.4,117830.0,21.0622,21.0678,21.0116,21.0285,117830.0
2015-11-17 15:10:00,37.39,37.51,37.3,37.45,76768.0,21.0229,21.0903,20.9723,21.0566,76768.0
2015-11-17 15:20:00,37.45,37.51,37.34,37.45,87813.0,21.0566,21.0903,20.9948,21.0566,87813.0
2015-11-17 15:30:00,37.44,37.55,37.41,37.48,157234.0,21.051,21.1128,21.0341,21.0735,157234.0
2015-11-17 15:40:00,37.47,37.63,37.46,37.5,147880.0,21.0678,21.1578,21.0622,21.0847,147880.0
2015-11-17 15:50:00,37.51,37.61,37.49,37.55,479957.0,21.0903,21.1466,21.0791,21.1128,479957.0
2015-11-18 09:30:00,37.71,38.37,37.6,38.2,146281.0,21.2028,21.5739,21.1409,21.4783,146281.0
2015-11-18 09:40:00,38.22,38.3,38.1,38.14,160716.0,21.4895,21.5345,21.4221,21.4446,160716.0
2015-11-18 09:50:00,38.13,38.27,38.05,38.23,134112.0,21.4389,21.5177,21.394,21.4952,134112.0
2015-11-18 10:00:00,38.21,38.23,38.02,38.05,58463.0,21.4839,21.4952,21.3771,21.394,58463.0
2015-11-18 10:10:00,38.01,38.21,37.85,38.11,111894.0,21.3715,21.4839,21.2815,21.4277,111894.0
2015-11-18 10:20:00,38.11,38.2,38.07,38.15,116384.0,21.4277,21.4783,21.4052,21.4502,116384.0
2015-11-18 10:30:00,38.16,38.28,37.98,38.07,105899.0,21.4558,21.5233,21.3546,21.4052,105899.0
2015-11-18 10:40:00,38.08,38.43,38.08,38.16,66027.0,21.4108,21.6076,21.4108,21.4558,66027.0
2015-11-18 10:50:00,38.13,38.27,38.01,38.12,79598.0,21.4389,21.5177,21.3715,21.4333,79598.0
2015-11-18 11:00:00,38.13,38.14,37.8,37.83,215795.0,21.4389,21.4446,21.2534,21.2703,215795.0
2015-11-18 11:10:00,37.84,38.02,37.8,37.99,177417.0,21.2759,21.3771,21.2534,21.3602,177417.0
2015-11-18 11:20:00,38.0,38.01,37.81,37.96,79724.0,21.3658,21.3715,21.259,21.3434,79724.0
2015-11-18 11:30:00,37.96,38.03,37.93,37.96,73273.0,21.3434,21.3827,21.3265,21.3434,73273.0
2015-11-18 11:40:00,37.97,38.14,37.93,38.02,54437.0,21.349,21.4446,21.3265,21.3771,54437.0
2015-11-18 11:50:00,38.01,38.03,37.76,37.87,50002.0,21.3715,21.3827,21.2309,21.2927,50002.0
2015-11-18 12:00:00,37.87,37.89,37.63,37.64,90772.0,21.2927,21.304,21.1578,21.1634,90772.0
2015-11-18 12:10:00,37.63,37.87,37.63,37.87,50948.0,21.1578,21.2927,21.1578,21.2927,50948.0
2015-11-18 12:20:00,37.87,37.9,37.65,37.7,43700.0,21.2927,21.3096,21.1691,21.1972,43700.0
2015-11-18 12:30:00,37.71,37.72,37.54,37.55,64575.0,21.2028,21.2084,21.1072,21.1128,64575.0
2015-11-18 12:40:00,37.57,37.57,37.41,37.5,40428.0,21.1241,21.1241,21.0341,21.0847,40428.0
2015-11-18 12:50:00,37.5,37.54,37.48,37.53,99113.0,21.0847,21.1072,21.0735,21.1016,99113.0
2015-11-18 13:00:00,37.52,37.65,37.52,37.58,49408.0,21.096,21.1691,21.096,21.1297,49408.0
2015-11-18 13:10:00,37.58,37.75,37.57,37.71,65432.0,21.1297,21.2253,21.1241,21.2028,65432.0
2015-11-18 13:20:00,37.7,37.76,37.64,37.69,70163.0,21.1972,21.2309,21.1634,21.1915,70163.0
2015-11-18 13:30:00,37.69,37.69,37.51,37.62,61726.0,21.1915,21.1915,21.0903,21.1522,61726.0
2015-11-18 13:40:00,37.62,37.74,37.61,37.71,53429.0,21.1522,21.2197,21.1466,21.2028,53429.0
2015-11-18 13:50:00,37.71,37.73,37.53,37.59,112919.0,21.2028,21.214,21.1016,21.1353,112919.0
2015-11-18 14:00:00,37.61,37.78,37.55,37.74,98506.0,21.1466,21.2421,21.1128,21.2197,98506.0
2015-11-18 14:10:00,37.74,37.9,37.74,37.77,62224.0,21.2197,21.3096,21.2197,21.2365,62224.0
2015-11-18 14:20:00,37.77,37.84,37.73,37.79,78603.0,21.2365,21.2759,21.214,21.2478,78603.0
2015-11-18 14:30:00,37.78,37.79,37.66,37.74,58285.0,21.2421,21.2478,21.1747,21.2197,58285.0
2015-11-18 14:40:00,37.74,37.82,37.72,37.76,49234.0,21.2197,21.2646,21.2084,21.2309,49234.0
2015-11-18 14:50:00,37.75,37.94,37.73,37.94,100482.0,21.2253,21.3321,21.214,21.3321,100482.0
2015-11-18 15:00:00,37.94,37.97,37.81,37.9,175697.0,21.3321,21.349,21.259,21.3096,175697.0
2015-11-18 15:10:00,37.9,38.06,37.87,38.02,247644.0,21.3096,21.3996,21.2927,21.3771,247644.0
2015-11-18 15:20:00,38.01,38.04,37.93,37.95,142875.0,21.3715,21.3883,21.3265,21.3377,142875.0
2015-11-18 15:30:00,37.94,37.96,37.9,37.95,203452.0,21.3321,21.3434,21.3096,21.3377,203452.0
2015-11-18 15:40:00,37.95,38.09,37.94,38.08,551559.0,21.3377,21.4164,21.3321,21.4108,551559.0
2015-11-18 15:50:00,38.08,38.11,38.03,38.11,447869.0,21.4108,21.4277,21.3827,21.4277,447869.0
2015-11-19 09:30:00,37.73,38.05,37.59,37.62,204495.0,21.214,21.394,21.1353,21.1522,204495.0
2015-11-19 09:40:00,37.59,37.94,37.5,37.87,257188.0,21.1353,21.3321,21.0847,21.2927,257188.0
2015-11-19 09:50:00,37.86,38.33,37.83,38.26,280975.0,21.2871,21.5514,21.2703,21.512,280975.0
2015-11-19 10:00:00,38.19,38.29,37.93,38.12,380020.0,21.4727,21.5289,21.3265,21.4333,380020.0
2015-11-19 10:10:00,38.12,38.13,37.91,37.95,697950.0,21.4333,21.4389,21.3152,21.3377,697950.0
2015-11-19 10:20:00,37.95,37.95,37.76,37.88,451287.0,21.3377,21.3377,21.2309,21.2984,451287.0
2015-11-19 10:30:00,37.86,37.97,37.8,37.97,170084.0,21.2871,21.349,21.2534,21.349,170084.0
2015-11-19 10:40:00,37.96,37.98,37.7,37.71,359744.0,21.3434,21.3546,21.1972,21.2028,359744.0
2015-11-19 10:50:00,37.7,37.72,37.54,37.66,55198.0,21.1972,21.2084,21.1072,21.1747,55198.0
2015-11-19 11:00:00,37.65,37.76,37.55,37.74,79752.0,21.1691,21.2309,21.1128,21.2197,79752.0
2015-11-19 11:10:00,37.74,37.78,37.59,37.59,70677.0,21.2197,21.2421,21.1353,21.1353,70677.0
2015-11-19 11:20:00,37.6,37.61,37.46,37.49,53200.0,21.1409,21.1466,21.0622,21.0791,53200.0
2015-11-19 11:30:00,37.49,37.5,37.29,37.35,55418.0,21.0791,21.0847,20.9666,21.0004,55418.0
2015-11-19 11:40:00,37.35,37.38,37.3,37.3,58793.0,21.0004,21.0172,20.9723,20.9723,58793.0
2015-11-19 11:50:00,37.3,37.3,37.2,37.26,54689.0,20.9723,20.9723,20.916,20.9498,54689.0
2015-11-19 12:00:00,37.24,37.3,37.16,37.17,53965.0,20.9385,20.9723,20.8935,20.8992,53965.0
2015-11-19 12:10:00,37.16,37.26,37.11,37.21,28148.0,20.8935,20.9498,20.8654,20.9217,28148.0
2015-11-19 12:20:00,37.22,37.24,37.03,37.04,33887.0,20.9273,20.9385,20.8205,20.8261,33887.0
2015-11-19 12:30:00,37.04,37.18,36.98,37.12,43294.0,20.8261,20.9048,20.7923,20.8711,43294.0
2015-11-19 12:40:00,37.14,37.31,37.11,37.24,46518.0,20.8823,20.9779,20.8654,20.9385,46518.0
2015-11-19 12:50:00,37.25,37.39,37.21,37.32,62396.0,20.9441,21.0229,20.9217,20.9835,62396.0
2015-11-19 13:00:00,37.33,37.41,37.3,37.34,152727.0,20.9891,21.0341,20.9723,20.9948,152727.0
2015-11-19 13:10:00,37.35,37.39,37.28,37.34,289274.0,21.0004,21.0229,20.961,20.9948,289274.0
2015-11-19 13:20:00,37.34,37.79,37.33,37.75,380006.0,20.9948,21.2478,20.9891,21.2253,380006.0
2015-11-19 13:30:00,37.74,37.94,37.7,37.93,182272.0,21.2197,21.3321,21.1972,21.3265,182272.0
2015-11-19 13:40:00,37.94,38.01,37.8,37.81,383430.0,21.3321,21.3715,21.2534,21.259,383430.0
2015-11-19 13:50:00,37.81,37.9,37.81,37.86,212928.0,21.259,21.3096,21.259,21.2871,212928.0
2015-11-19 14:00:00,37.86,37.89,37.83,37.85,285279.0,21.2871,21.304,21.2703,21.2815,285279.0
2015-11-19 14:10:00,37.85,37.91,37.82,37.87,338963.0,21.2815,21.3152,21.2646,21.2927,338963.0
2015-11-19 14:20:00,37.87,37.96,37.86,37.93,109872.0,21.2927,21.3434,21.2871,21.3265,109872.0
2015-11-19 14:30:00,37.92,38.01,37.87,37.89,462974.0,21.3209,21.3715,21.2927,21.304,462974.0
2015-11-19 14:40:00,37.88,37.93,37.84,37.92,57846.0,21.2984,21.3265,21.2759,21.3209,57846.0
2015-11-19 14:50:00,37.93,38.06,37.92,38.05,90867.0,21.3265,21.3996,21.3209,21.394,90867.0
2015-11-19 15:00:00,38.05,38.05,37.93,38.0,78249.0,21.394,21.394,21.3265,21.3658,78249.0
2015-11-19 15:10:00,38.01,38.01,37.8,37.82,139899.0,21.3715,21.3715,21.2534,21.2646,139899.0
2015-11-19 15:20:00,37.82,37.83,37.69,37.74,99026.0,21.2646,21.2703,21.1915,21.2197,99026.0
2015-11-19 15:30:00,37.75,37.75,37.6,37.64,119204.0,21.2253,21.2253,21.1409,21.1634,119204.0
2015-11-19 15:40:00,37.64,37.7,37.56,37.66,177308.0,21.1634,21.1972,21.1184,21.1747,177308.0
2015-11-19 15:50:00,37.65,37.75,37.62,37.71,227976.0,21.1691,21.2253,21.1522,21.2028,227976.0
2015-11-20 09:30:00,37.59,37.88,37.53,37.62,246208.0,21.1353,21.2984,21.1016,21.1522,246208.0
2015-11-20 09:40:00,37.64,37.9,37.62,37.86,178646.0,21.1634,21.3096,21.1522,21.2871,178646.0
2015-11-20 09:50:00,37.84,37.9,37.7,37.71,553464.0,21.2759,21.3096,21.1972,21.2028,553464.0
2015-11-20 10:00:00,37.71,37.81,37.65,37.7,547777.0,21.2028,21.259,21.1691,21.1972,547777.0
2015-11-20 10:10:00,37.7,38.08,37.7,38.01,282671.0,21.1972,21.4108,21.1972,21.3715,282671.0
2015-11-20 10:20:00,38.01,38.11,37.99,38.05,70209.0,21.3715,21.4277,21.3602,21.394,70209.0
2015-11-20 10:30:00,38.06,38.08,37.96,38.0,100750.0,21.3996,21.4108,21.3434,21.3658,100750.0
2015-11-20 10:40:00,37.99,38.01,37.84,37.86,106421.0,21.3602,21.3715,21.2759,21.2871,106421.0
2015-11-20 10:50:00,37.85,37.85,37.61,37.61,47054.0,21.2815,21.2815,21.1466,21.1466,47054.0
2015-11-20 11:00:00,37.62,37.85,37.6,37.81,232688.0,21.1522,21.2815,21.1409,21.259,232688.0
2015-11-20 11:10:00,37.81,38.01,37.77,37.99,256403.0,21.259,21.3715,21.2365,21.3602,256403.0
2015-11-20 11:20:00,37.99,38.03,37.94,38.0,185901.0,21.3602,21.3827,21.3321,21.3658,185901.0
2015-11-20 11:30:00,37.99,38.01,37.94,37.97,155222.0,21.3602,21.3715,21.3321,21.349,155222.0
2015-11-20 11:40:00,37.98,38.01,37.97,37.97,133114.0,21.3546,21.3715,21.349,21.349,133114.0
2015-11-20 11:50:00,37.97,38.0,37.97,37.97,116421.0,21.349,21.3658,21.349,21.349,116421.0
2015-11-20 12:00:00,37.97,38.0,37.84,37.87,456872.0,21.349,21.3658,21.2759,21.2927,456872.0
2015-11-20 12:10:00,37.87,37.87,37.78,37.85,35375.0,21.2927,21.2927,21.2421,21.2815,35375.0
2015-11-20 12:20:00,37.86,37.87,37.6,37.6,42918.0,21.2871,21.2927,21.1409,21.1409,42918.0
2015-11-20 12:30:00,37.61,37.82,37.6,37.81,151043.0,21.1466,21.2646,21.1409,21.259,151043.0
2015-11-20 12:40:00,37.83,38.01,37.77,37.98,341253.0,21.2703,21.3715,21.2365,21.3546,341253.0
2015-11-20 12:50:00,37.98,38.03,37.97,38.0,172877.0,21.3546,21.3827,21.349,21.3658,172877.0
2015-11-20 13:00:00,38.0,38.04,37.98,38.02,118961.0,21.3658,21.3883,21.3546,21.3771,118961.0
2015-11-20 13:10:00,38.02,38.04,37.96,37.98,192133.0,21.3771,21.3883,21.3434,21.3546,192133.0
2015-11-20 13:20:00,37.98,38.0,37.98,37.99,87036.0,21.3546,21.3658,21.3546,21.3602,87036.0
2015-11-20 13:30:00,37.98,37.99,37.9,37.92,368025.0,21.3546,21.3602,21.3096,21.3209,368025.0
2015-11-20 13:40:00,37.92,37.93,37.55,37.55,130663.0,21.3209,21.3265,21.1128,21.1128,130663.0
2015-11-20 13:50:00,37.55,37.55,37.32,37.32,86991.0,21.1128,21.1128,20.9835,20.9835,86991.0
2015-11-20 14:00:00,37.33,37.36,37.05,37.16,137981.0,20.9891,21.006,20.8317,20.8935,137981.0
2015-11-20 14:10:00,37.16,37.21,36.96,37.03,176403.0,20.8935,20.9217,20.7811,20.8205,176403.0
2015-11-20 14:20:00,37.03,37.04,36.9,36.93,93669.0,20.8205,20.8261,20.7474,20.7642,93669.0
2015-11-20 14:30:00,36.93,36.93,36.69,36.7,303701.0,20.7642,20.7642,20.6293,20.6349,303701.0
2015-11-20 14:40:00,36.69,36.78,36.55,36.69,238593.0,20.6293,20.6799,20.5506,20.6293,238593.0
2015-11-20 14:50:00,36.7,36.86,36.69,36.75,153456.0,20.6349,20.7249,20.6293,20.663,153456.0
2015-11-20 15:00:00,36.76,36.87,36.64,36.8,178691.0,20.6686,20.7305,20.6012,20.6911,178691.0
2015-11-20 15:10:00,36.78,36.86,36.72,36.81,96834.0,20.6799,20.7249,20.6462,20.6968,96834.0
2015-11-20 15:20:00,36.81,36.81,36.74,36.79,131014.0,20.6968,20.6968,20.6574,20.6855,131014.0
2015-11-20 15:30:00,36.79,36.95,36.79,36.9,409884.0,20.6855,20.7755,20.6855,20.7474,409884.0
2015-11-20 15:40:00,36.9,36.93,36.79,36.84,348584.0,20.7474,20.7642,20.6855,20.7136,348584.0
2015-11-20 15:50:00,36.84,36.87,36.73,36.83,967560.0,20.7136,20.7305,20.6518,20.708,967560.0
2015-11-23 09:30:00,36.74,36.77,36.45,36.66,361179.0,20.6574,20.6743,20.4943,20.6124,361179.0
2015-11-23 09:40:00,36.66,37.07,36.66,36.98,127787.0,20.6124,20.8429,20.6124,20.7923,127787.0
2015-11-23 09:50:00,36.98,37.19,36.91,37.05,113142.0,20.7923,20.9104,20.753,20.8317,113142.0
2015-11-23 10:00:00,37.05,37.07,36.86,36.95,138942.0,20.8317,20.8429,20.7249,20.7755,138942.0
2015-11-23 10:10:00,36.95,37.2,36.92,37.16,119516.0,20.7755,20.916,20.7586,20.8935,119516.0
2015-11-23 10:20:00,37.18,37.37,37.12,37.22,102270.0,20.9048,21.0116,20.8711,20.9273,102270.0
2015-11-23 10:30:00,37.24,37.26,37.13,37.21,165107.0,20.9385,20.9498,20.8767,20.9217,165107.0
2015-11-23 10:40:00,37.22,37.51,37.09,37.49,417310.0,20.9273,21.0903,20.8542,21.0791,417310.0
2015-11-23 10:50:00,37.5,37.54,37.44,37.48,377082.0,21.0847,21.1072,21.051,21.0735,377082.0
2015-11-23 11:00:00,37.48,37.51,37.37,37.37,623161.0,21.0735,21.0903,21.0116,21.0116,623161.0
2015-11-23 11:10:00,37.37,37.47,37.31,37.33,232618.0,21.0116,21.0678,20.9779,20.9891,232618.0
2015-11-23 11:20:00,37.33,37.38,37.23,37.32,122868.0,20.9891,21.0172,20.9329,20.9835,122868.0
2015-11-23 11:30:00,37.32,37.33,37.11,37.18,174421.0,20.9835,20.9891,20.8654,20.9048,174421.0
2015-11-23 11:40:00,37.19,37.49,37.18,37.47,886259.0,20.9104,21.0791,20.9048,21.0678,886259.0
2015-11-23 11:50:00,37.47,37.53,37.31,37.32,424256.0,21.0678,21.1016,20.9779,20.9835,424256.0
2015-11-23 12:00:00,37.3,37.32,37.15,37.19,95186.0,20.9723,20.9835,20.8879,20.9104,95186.0
2015-11-23 12:10:00,37.19,37.22,37.04,37.09,90657.0,20.9104,20.9273,20.8261,20.8542,90657.0
2015-11-23 12:20:00,37.1,37.2,37.03,37.19,233918.0,20.8598,20.916,20.8205,20.9104,233918.0
2015-11-23 12:30:00,37.19,37.29,37.18,37.23,244624.0,20.9104,20.9666,20.9048,20.9329,244624.0
2015-11-23 12:40:00,37.23,37.25,37.08,37.09,261893.0,20.9329,20.9441,20.8486,20.8542,261893.0
2015-11-23 12:50:00,37.09,37.13,37.06,37.09,132556.0,20.8542,20.8767,20.8373,20.8542,132556.0
2015-11-23 13:00:00,37.1,37.29,37.03,37.26,413067.0,20.8598,20.9666,20.8205,20.9498,413067.0
2015-11-23 13:10:00,37.27,37.28,37.18,37.23,255538.0,20.9554,20.961,20.9048,20.9329,255538.0
2015-11-23 13:20:00,37.24,37.25,37.11,37.15,233089.0,20.9385,20.9441,20.8654,20.8879,233089.0
2015-11-23 13:30:00,37.14,37.14,37.01,37.02,70196.0,20.8823,20.8823,20.8092,20.8148,70196.0
2015-11-23 13:40:00,37.02,37.02,36.86,36.86,77708.0,20.8148,20.8148,20.7249,20.7249,77708.0
2015-11-23 13:50:00,36.86,36.87,36.69,36.76,155901.0,20.7249,20.7305,20.6293,20.6686,155901.0
2015-11-23 14:00:00,36.75,36.79,36.68,36.69,114556.0,20.663,20.6855,20.6237,20.6293,114556.0
2015-11-23 14:10:00,36.68,36.74,36.59,36.7,87439.0,20.6237,20.6574,20.5731,20.6349,87439.0
2015-11-23 14:20:00,36.69,36.7,36.56,36.57,94091.0,20.6293,20.6349,20.5562,20.5618,94091.0
2015-11-23 14:30:00,36.58,36.58,36.44,36.5,138572.0,20.5674,20.5674,20.4887,20.5225,138572.0
2015-11-23 14:40:00,36.51,36.61,36.49,36.57,128635.0,20.5281,20.5843,20.5168,20.5618,128635.0
2015-11-23 14:50:00,36.58,36.73,36.58,36.67,79567.0,20.5674,20.6518,20.5674,20.618,79567.0
2015-11-23 15:00:00,36.67,36.7,36.62,36.65,81291.0,20.618,20.6349,20.5899,20.6068,81291.0
2015-11-23 15:10:00,36.65,36.67,36.54,36.55,58764.0,20.6068,20.618,20.5449,20.5506,58764.0
2015-11-23 15:20:00,36.55,36.59,36.49,36.53,75406.0,20.5506,20.5731,20.5168,20.5393,75406.0
2015-11-23 15:30:00,36.53,36.63,36.49,36.51,161465.0,20.5393,20.5955,20.5168,20.5281,161465.0
2015-11-23 15:40:00,36.5,36.58,36.46,36.57,169980.0,20.5225,20.5674,20.5,20.5618,169980.0
2015-11-23 15:50:00,36.57,36.69,36.57,36.65,273018.0,20.5618,20.6293,20.5618,20.6068,273018.0
2015-11-24 09:30:00,36.7,37.37,36.65,37.08,296942.0,20.6349,21.0116,20.6068,20.8486,296942.0
2015-11-24 09:40:00,37.08,37.55,37.05,37.44,631557.0,20.8486,21.1128,20.8317,21.051,631557.0
2015-11-24 09:50:00,37.44,37.59,37.27,37.45,475865.0,21.051,21.1353,20.9554,21.0566,475865.0
2015-11-24 10:00:00,37.45,37.54,37.39,37.41,293694.0,21.0566,21.1072,21.0229,21.0341,293694.0
2015-11-24 10:10:00,37.42,37.47,37.13,37.15,510975.0,21.0397,21.0678,20.8767,20.8879,510975.0
2015-11-24 10:20:00,37.14,37.17,36.99,37.0,129566.0,20.8823,20.8992,20.798,20.8036,129566.0
2015-11-24 10:30:00,36.99,37.04,36.92,36.94,134459.0,20.798,20.8261,20.7586,20.7698,134459.0
2015-11-24 10:40:00,36.95,36.98,36.83,36.91,120409.0,20.7755,20.7923,20.708,20.753,120409.0
2015-11-24 10:50:00,36.94,37.13,36.84,37.12,514846.0,20.7698,20.8767,20.7136,20.8711,514846.0
2015-11-24 11:00:00,37.11,37.48,37.07,37.11,1599258.0,20.8654,21.0735,20.8429,20.8654,1599258.0
2015-11-24 11:10:00,37.12,37.36,37.12,37.3,652556.0,20.8711,21.006,20.8711,20.9723,652556.0
2015-11-24 11:20:00,37.29,37.42,37.23,37.32,140796.0,20.9666,21.0397,20.9329,20.9835,140796.0
2015-11-24 11:30:00,37.32,37.41,37.13,37.15,102972.0,20.9835,21.0341,20.8767,20.8879,102972.0
2015-11-24 11:40:00,37.15,37.36,37.13,37.23,143713.0,20.8879,21.006,20.8767,20.9329,143713.0
2015-11-24 11:50:00,37.23,37.42,37.23,37.33,58259.0,20.9329,21.0397,20.9329,20.9891,58259.0
2015-11-24 12:00:00,37.33,37.39,37.3,37.31,98758.0,20.9891,21.0229,20.9723,20.9779,98758.0
2015-11-24 12:10:00,37.32,37.34,37.16,37.16,90659.0,20.9835,20.9948,20.8935,20.8935,90659.0
2015-11-24 12:20:00,37.16,37.29,37.08,37.26,91244.0,20.8935,20.9666,20.8486,20.9498,91244.0
2015-11-24 12:30:00,37.27,37.3,37.22,37.24,52858.0,20.9554,20.9723,20.9273,20.9385,52858.0
2015-11-24 12:40:00,37.23,37.25,37.1,37.1,59092.0,20.9329,20.9441,20.8598,20.8598,59092.0
2015-11-24 12:50:00,37.11,37.15,37.04,37.09,76692.0,20.8654,20.8879,20.8261,20.8542,76692.0
2015-11-24 13:00:00,37.08,37.18,37.05,37.11,73592.0,20.8486,20.9048,20.8317,20.8654,73592.0
2015-11-24 13:10:00,37.12,37.16,36.96,36.96,88119.0,20.8711,20.8935,20.7811,20.7811,88119.0
2015-11-24 13:20:00,36.97,37.04,36.94,37.01,63821.0,20.7867,20.8261,20.7698,20.8092,63821.0
2015-11-24 13:30:00,37.01,37.22,37.01,37.18,135003.0,20.8092,20.9273,20.8092,20.9048,135003.0
2015-11-24 13:40:00,37.18,37.19,37.14,37.16,62302.0,20.9048,20.9104,20.8823,20.8935,62302.0
2015-11-24 13:50:00,37.16,37.24,37.14,37.17,45830.0,20.8935,20.9385,20.8823,20.8992,45830.0
2015-11-24 14:00:00,37.17,37.22,37.14,37.16,82420.0,20.8992,20.9273,20.8823,20.8935,82420.0
2015-11-24 14:10:00,37.16,37.18,37.09,37.11,123596.0,20.8935,20.9048,20.8542,20.8654,123596.0
2015-11-24 14:20:00,37.12,37.2,37.08,37.17,87009.0,20.8711,20.916,20.8486,20.8992,87009.0
2015-11-24 14:30:00,37.16,37.19,37.1,37.17,58833.0,20.8935,20.9104,20.8598,20.8992,58833.0
2015-11-24 14:40:00,37.18,37.2,37.12,37.16,71571.0,20.9048,20.916,20.8711,20.8935,71571.0
2015-11-24 14:50:00,37.17,37.17,37.09,37.16,55202.0,20.8992,20.8992,20.8542,20.8935,55202.0
2015-11-24 15:00:00,37.17,37.17,37.05,37.12,95300.0,20.8992,20.8992,20.8317,20.8711,95300.0
2015-11-24 15:10:00,37.12,37.16,37.06,37.07,91232.0,20.8711,20.8935,20.8373,20.8429,91232.0
2015-11-24 15:20:00,37.08,37.17,37.08,37.11,90233.0,20.8486,20.8992,20.8486,20.8654,90233.0
2015-11-24 15:30:00,37.11,37.17,37.02,37.05,123325.0,20.8654,20.8992,20.8148,20.8317,123325.0
2015-11-24 15:40:00,37.05,37.09,36.96,37.0,271784.0,20.8317,20.8542,20.7811,20.8036,271784.0
2015-11-24 15:50:00,37.0,37.15,36.89,37.13,851366.0,20.8036,20.8879,20.7417,20.8767,851366.0
2015-11-25 09:30:00,36.9,37.07,36.84,36.89,175134.0,20.7474,20.8429,20.7136,20.7417,175134.0
2015-11-25 09:40:00,36.88,37.15,36.82,37.14,309411.0,20.7361,20.8879,20.7024,20.8823,309411.0
2015-11-25 09:50:00,37.14,37.19,36.76,36.9,327957.0,20.8823,20.9104,20.6686,20.7474,327957.0
2015-11-25 10:00:00,36.9,36.93,36.72,36.77,158917.0,20.7474,20.7642,20.6462,20.6743,158917.0
2015-11-25 10:10:00,36.77,36.88,36.7,36.72,102928.0,20.6743,20.7361,20.6349,20.6462,102928.0
2015-11-25 10:20:00,36.73,36.76,36.57,36.6,61636.0,20.6518,20.6686,20.5618,20.5787,61636.0
2015-11-25 10:30:00,36.6,36.77,36.59,36.71,252050.0,20.5787,20.6743,20.5731,20.6405,252050.0
2015-11-25 10:40:00,36.72,36.77,36.69,36.71,98999.0,20.6462,20.6743,20.6293,20.6405,98999.0
2015-11-25 10:50:00,36.72,36.72,36.61,36.61,137689.0,20.6462,20.6462,20.5843,20.5843,137689.0
2015-11-25 11:00:00,36.61,36.7,36.61,36.63,119083.0,20.5843,20.6349,20.5843,20.5955,119083.0
2015-11-25 11:10:00,36.63,36.63,36.5,36.58,171129.0,20.5955,20.5955,20.5225,20.5674,171129.0
2015-11-25 11:20:00,36.59,36.64,36.56,36.57,37686.0,20.5731,20.6012,20.5562,20.5618,37686.0
2015-11-25 11:30:00,36.58,36.59,36.45,36.47,39820.0,20.5674,20.5731,20.4943,20.5056,39820.0
2015-11-25 11:40:00,36.45,36.53,36.4,36.52,38868.0,20.4943,20.5393,20.4662,20.5337,38868.0
2015-11-25 11:50:00,36.53,36.53,36.43,36.5,45687.0,20.5393,20.5393,20.4831,20.5225,45687.0
2015-11-25 12:00:00,36.5,36.52,36.3,36.32,162232.0,20.5225,20.5337,20.41,20.4212,162232.0
2015-11-25 12:10:00,36.32,36.33,36.19,36.22,114602.0,20.4212,20.4269,20.3482,20.365,114602.0
2015-11-25 12:20:00,36.22,36.23,36.1,36.2,78110.0,20.365,20.3706,20.2975,20.3538,78110.0
2015-11-25 12:30:00,36.2,36.22,36.12,36.17,89760.0,20.3538,20.365,20.3088,20.3369,89760.0
2015-11-25 12:40:00,36.17,36.19,36.1,36.16,48753.0,20.3369,20.3482,20.2975,20.3313,48753.0
2015-11-25 12:50:00,36.15,36.15,36.07,36.08,32080.0,20.3257,20.3257,20.2807,20.2863,32080.0
2015-11-25 13:00:00,36.07,36.18,36.06,36.12,79953.0,20.2807,20.3425,20.2751,20.3088,79953.0
2015-11-25 13:10:00,36.11,36.46,36.11,36.4,259237.0,20.3032,20.5,20.3032,20.4662,259237.0
2015-11-25 13:20:00,36.39,36.42,36.29,36.4,84621.0,20.4606,20.4775,20.4044,20.4662,84621.0
2015-11-25 13:30:00,36.41,36.41,36.33,36.38,61762.0,20.4718,20.4718,20.4269,20.455,61762.0
2015-11-25 13:40:00,36.38,36.39,36.33,36.35,50713.0,20.455,20.4606,20.4269,20.4381,50713.0
2015-11-25 13:50:00,36.35,36.38,36.33,36.34,67364.0,20.4381,20.455,20.4269,20.4325,67364.0
2015-11-25 14:00:00,36.35,36.36,36.32,36.32,92069.0,20.4381,20.4437,20.4212,20.4212,92069.0
2015-11-25 14:10:00,36.32,36.33,36.25,36.27,59601.0,20.4212,20.4269,20.3819,20.3931,59601.0
2015-11-25 14:20:00,36.28,36.32,36.25,36.26,76047.0,20.3988,20.4212,20.3819,20.3875,76047.0
2015-11-25 14:30:00,36.26,36.29,36.23,36.29,96976.0,20.3875,20.4044,20.3706,20.4044,96976.0
2015-11-25 14:40:00,36.29,36.36,36.26,36.36,118459.0,20.4044,20.4437,20.3875,20.4437,118459.0
2015-11-25 14:50:00,36.36,36.37,36.27,36.34,65205.0,20.4437,20.4494,20.3931,20.4325,65205.0
2015-11-25 15:00:00,36.34,36.42,36.33,36.41,98859.0,20.4325,20.4775,20.4269,20.4718,98859.0
2015-11-25 15:10:00,36.41,36.48,36.38,36.47,125321.0,20.4718,20.5112,20.455,20.5056,125321.0
2015-11-25 15:20:00,36.47,36.6,36.44,36.56,122094.0,20.5056,20.5787,20.4887,20.5562,122094.0
2015-11-25 15:30:00,36.57,36.58,36.46,36.47,116478.0,20.5618,20.5674,20.5,20.5056,116478.0
2015-11-25 15:40:00,36.47,36.51,36.38,36.43,131828.0,20.5056,20.5281,20.455,20.4831,131828.0
2015-11-25 15:50:00,36.42,36.49,36.38,36.45,286441.0,20.4775,20.5168,20.455,20.4943,286441.0
2015-11-27 09:30:00,36.09,36.38,36.06,36.35,274314.0,20.2919,20.455,20.2751,20.4381,274314.0
2015-11-27 09:40:00,36.33,36.35,36.06,36.2,178218.0,20.4269,20.4381,20.2751,20.3538,178218.0
2015-11-27 09:50:00,36.18,36.31,36.13,36.23,63078.0,20.3425,20.4156,20.3144,20.3706,63078.0
2015-11-27 10:00:00,36.21,36.21,36.0,36.02,128590.0,20.3594,20.3594,20.2413,20.2526,128590.0
2015-11-27 10:10:00,36.03,36.19,36.02,36.12,31122.0,20.2582,20.3482,20.2526,20.3088,31122.0
2015-11-27 10:20:00,36.13,36.26,36.07,36.17,81563.0,20.3144,20.3875,20.2807,20.3369,81563.0
2015-11-27 10:30:00,36.19,36.19,36.01,36.11,53587.0,20.3482,20.3482,20.2469,20.3032,53587.0
2015-11-27 10:40:00,36.1,36.14,36.05,36.12,54213.0,20.2975,20.32,20.2694,20.3088,54213.0
2015-11-27 10:50:00,36.13,36.15,35.9,35.99,51382.0,20.3144,20.3257,20.1851,20.2357,51382.0
2015-11-27 11:00:00,35.99,36.03,35.85,35.97,111146.0,20.2357,20.2582,20.157,20.2245,111146.0
2015-11-27 11:10:00,35.96,36.02,35.91,35.97,202429.0,20.2188,20.2526,20.1907,20.2245,202429.0
2015-11-27 11:20:00,35.97,36.07,35.96,36.07,59127.0,20.2245,20.2807,20.2188,20.2807,59127.0
2015-11-27 11:30:00,36.07,36.17,36.07,36.11,79701.0,20.2807,20.3369,20.2807,20.3032,79701.0
2015-11-27 11:40:00,36.11,36.17,36.1,36.11,37101.0,20.3032,20.3369,20.2975,20.3032,37101.0
2015-11-27 11:50:00,36.11,36.29,36.1,36.26,38510.0,20.3032,20.4044,20.2975,20.3875,38510.0
2015-11-27 12:00:00,36.26,36.29,36.18,36.21,26004.0,20.3875,20.4044,20.3425,20.3594,26004.0
2015-11-27 12:10:00,36.22,36.22,36.08,36.15,35500.0,20.365,20.365,20.2863,20.3257,35500.0
2015-11-27 12:20:00,36.15,36.21,36.09,36.18,63183.0,20.3257,20.3594,20.2919,20.3425,63183.0
2015-11-27 12:30:00,36.18,36.29,36.16,36.18,67849.0,20.3425,20.4044,20.3313,20.3425,67849.0
2015-11-27 12:40:00,36.18,36.26,36.18,36.23,122732.0,20.3425,20.3875,20.3425,20.3706,122732.0
2015-11-27 12:50:00,36.23,36.26,36.11,36.15,235905.0,20.3706,20.3875,20.3032,20.3257,235905.0
2015-11-30 09:30:00,36.21,36.35,36.01,36.01,118941.0,20.3594,20.4381,20.2469,20.2469,118941.0
2015-11-30 09:40:00,36.02,36.07,35.9,36.01,108025.0,20.2526,20.2807,20.1851,20.2469,108025.0
2015-11-30 09:50:00,36.02,36.13,35.94,35.97,134964.0,20.2526,20.3144,20.2076,20.2245,134964.0
2015-11-30 10:00:00,35.97,36.36,35.95,36.32,104131.0,20.2245,20.4437,20.2132,20.4212,104131.0
2015-11-30 10:10:00,36.31,36.46,36.1,36.14,101290.0,20.4156,20.5,20.2975,20.32,101290.0
2015-11-30 10:20:00,36.13,36.3,36.11,36.15,220423.0,20.3144,20.41,20.3032,20.3257,220423.0
2015-11-30 10:30:00,36.16,36.28,36.08,36.2,57264.0,20.3313,20.3988,20.2863,20.3538,57264.0
2015-11-30 10:40:00,36.2,36.36,36.17,36.36,80439.0,20.3538,20.4437,20.3369,20.4437,80439.0
2015-11-30 10:50:00,36.37,36.45,36.33,36.45,130929.0,20.4494,20.4943,20.4269,20.4943,130929.0
2015-11-30 11:00:00,36.45,36.54,36.42,36.51,236901.0,20.4943,20.5449,20.4775,20.5281,236901.0
2015-11-30 11:10:00,36.52,36.54,36.47,36.49,130322.0,20.5337,20.5449,20.5056,20.5168,130322.0
2015-11-30 11:20:00,36.5,36.62,36.47,36.48,89480.0,20.5225,20.5899,20.5056,20.5112,89480.0
2015-11-30 11:30:00,36.48,36.55,36.47,36.53,125066.0,20.5112,20.5506,20.5056,20.5393,125066.0
2015-11-30 11:40:00,36.53,36.55,36.48,36.48,76330.0,20.5393,20.5506,20.5112,20.5112,76330.0
2015-11-30 11:50:00,36.49,36.55,36.48,36.53,48970.0,20.5168,20.5506,20.5112,20.5393,48970.0
2015-11-30 12:00:00,36.53,36.65,36.51,36.59,42312.0,20.5393,20.6068,20.5281,20.5731,42312.0
2015-11-30 12:10:00,36.59,36.62,36.49,36.52,214850.0,20.5731,20.5899,20.5168,20.5337,214850.0
2015-11-30 12:20:00,36.52,36.55,36.49,36.53,25397.0,20.5337,20.5506,20.5168,20.5393,25397.0
2015-11-30 12:30:00,36.53,36.53,36.46,36.51,128931.0,20.5393,20.5393,20.5,20.5281,128931.0
2015-11-30 12:40:00,36.51,36.56,36.49,36.52,51338.0,20.5281,20.5562,20.5168,20.5337,51338.0
2015-11-30 12:50:00,36.51,36.53,36.47,36.48,126664.0,20.5281,20.5393,20.5056,20.5112,126664.0
2015-11-30 13:00:00,36.48,36.52,36.43,36.49,101281.0,20.5112,20.5337,20.4831,20.5168,101281.0
2015-11-30 13:10:00,36.49,36.52,36.48,36.51,88458.0,20.5168,20.5337,20.5112,20.5281,88458.0
2015-11-30 13:20:00,36.51,36.6,36.5,36.57,35321.0,20.5281,20.5787,20.5225,20.5618,35321.0
2015-11-30 13:30:00,36.58,36.62,36.57,36.59,56160.0,20.5674,20.5899,20.5618,20.5731,56160.0
2015-11-30 13:40:00,36.59,36.63,36.55,36.58,30449.0,20.5731,20.5955,20.5506,20.5674,30449.0
2015-11-30 13:50:00,36.59,36.62,36.47,36.48,63771.0,20.5731,20.5899,20.5056,20.5112,63771.0
2015-11-30 14:00:00,36.47,36.56,36.47,36.5,96563.0,20.5056,20.5562,20.5056,20.5225,96563.0
2015-11-30 14:10:00,36.5,36.52,36.47,36.49,105618.0,20.5225,20.5337,20.5056,20.5168,105618.0
2015-11-30 14:20:00,36.49,36.51,36.4,36.48,189182.0,20.5168,20.5281,20.4662,20.5112,189182.0
2015-11-30 14:30:00,36.48,36.54,36.47,36.47,65569.0,20.5112,20.5449,20.5056,20.5056,65569.0
2015-11-30 14:40:00,36.47,36.5,36.46,36.48,64135.0,20.5056,20.5225,20.5,20.5112,64135.0
2015-11-30 14:50:00,36.49,36.51,36.43,36.49,156925.0,20.5168,20.5281,20.4831,20.5168,156925.0
2015-11-30 15:00:00,36.49,36.53,36.46,36.52,158306.0,20.5168,20.5393,20.5,20.5337,158306.0
2015-11-30 15:10:00,36.52,36.6,36.52,36.57,65778.0,20.5337,20.5787,20.5337,20.5618,65778.0
2015-11-30 15:20:00,36.56,36.59,36.53,36.55,36738.0,20.5562,20.5731,20.5393,20.5506,36738.0
2015-11-30 15:30:00,36.56,36.61,36.53,36.6,61630.0,20.5562,20.5843,20.5393,20.5787,61630.0
2015-11-30 15:40:00,36.61,36.63,36.53,36.58,161665.0,20.5843,20.5955,20.5393,20.5674,161665.0
2015-11-30 15:50:00,36.59,36.63,36.54,36.56,382893.0,20.5731,20.5955,20.5449,20.5562,382893.0
2015-12-01 09:30:00,36.69,36.9,36.5,36.73,143384.0,20.6293,20.7474,20.5225,20.6518,143384.0
2015-12-01 09:40:00,36.74,36.77,36.58,36.68,163795.0,20.6574,20.6743,20.5674,20.6237,163795.0
2015-12-01 09:50:00,36.68,36.85,36.65,36.77,315017.0,20.6237,20.7192,20.6068,20.6743,315017.0
2015-12-01 10:00:00,36.76,36.92,36.74,36.89,205844.0,20.6686,20.7586,20.6574,20.7417,205844.0
2015-12-01 10:10:00,36.88,36.93,36.77,36.8,375346.0,20.7361,20.7642,20.6743,20.6911,375346.0
2015-12-01 10:20:00,36.8,36.88,36.72,36.83,155465.0,20.6911,20.7361,20.6462,20.708,155465.0
2015-12-01 10:30:00,36.82,36.82,36.71,36.73,135598.0,20.7024,20.7024,20.6405,20.6518,135598.0
2015-12-01 10:40:00,36.73,36.9,36.7,36.79,244467.0,20.6518,20.7474,20.6349,20.6855,244467.0
2015-12-01 10:50:00,36.8,36.97,36.74,36.93,107989.0,20.6911,20.7867,20.6574,20.7642,107989.0
2015-12-01 11:00:00,36.94,36.94,36.79,36.87,100967.0,20.7698,20.7698,20.6855,20.7305,100967.0
2015-12-01 11:10:00,36.87,36.95,36.82,36.89,140934.0,20.7305,20.7755,20.7024,20.7417,140934.0
2015-12-01 11:20:00,36.89,36.93,36.74,36.79,78103.0,20.7417,20.7642,20.6574,20.6855,78103.0
2015-12-01 11:30:00,36.79,36.79,36.46,36.46,98555.0,20.6855,20.6855,20.5,20.5,98555.0
2015-12-01 11:40:00,36.46,36.52,36.37,36.52,58152.0,20.5,20.5337,20.4494,20.5337,58152.0
2015-12-01 11:50:00,36.5,36.5,36.4,36.41,304892.0,20.5225,20.5225,20.4662,20.4718,304892.0
2015-12-01 12:00:00,36.42,36.44,36.21,36.23,143895.0,20.4775,20.4887,20.3594,20.3706,143895.0
2015-12-01 12:10:00,36.24,36.25,36.12,36.17,51629.0,20.3763,20.3819,20.3088,20.3369,51629.0
2015-12-01 12:20:00,36.17,36.33,36.17,36.31,72891.0,20.3369,20.4269,20.3369,20.4156,72891.0
2015-12-01 12:30:00,36.31,36.45,36.22,36.24,83027.0,20.4156,20.4943,20.365,20.3763,83027.0
2015-12-01 12:40:00,36.24,36.47,36.24,36.41,149430.0,20.3763,20.5056,20.3763,20.4718,149430.0
2015-12-01 12:50:00,36.4,36.42,36.34,36.4,35993.0,20.4662,20.4775,20.4325,20.4662,35993.0
2015-12-01 13:00:00,36.4,36.7,36.4,36.7,166895.0,20.4662,20.6349,20.4662,20.6349,166895.0
2015-12-01 13:10:00,36.7,36.79,36.67,36.69,71433.0,20.6349,20.6855,20.618,20.6293,71433.0
2015-12-01 13:20:00,36.69,36.73,36.61,36.7,35762.0,20.6293,20.6518,20.5843,20.6349,35762.0
2015-12-01 13:30:00,36.72,36.72,36.5,36.51,57815.0,20.6462,20.6462,20.5225,20.5281,57815.0
2015-12-01 13:40:00,36.49,36.56,36.48,36.5,169841.0,20.5168,20.5562,20.5112,20.5225,169841.0
2015-12-01 13:50:00,36.51,36.54,36.47,36.47,67365.0,20.5281,20.5449,20.5056,20.5056,67365.0
2015-12-01 14:00:00,36.47,36.54,36.42,36.47,84434.0,20.5056,20.5449,20.4775,20.5056,84434.0
2015-12-01 14:10:00,36.47,36.57,36.47,36.53,111100.0,20.5056,20.5618,20.5056,20.5393,111100.0
2015-12-01 14:20:00,36.53,36.6,36.51,36.54,116436.0,20.5393,20.5787,20.5281,20.5449,116436.0
2015-12-01 14:30:00,36.54,36.59,36.5,36.57,124654.0,20.5449,20.5731,20.5225,20.5618,124654.0
2015-12-01 14:40:00,36.57,36.61,36.54,36.58,67478.0,20.5618,20.5843,20.5449,20.5674,67478.0
2015-12-01 14:50:00,36.59,36.63,36.54,36.59,66658.0,20.5731,20.5955,20.5449,20.5731,66658.0
2015-12-01 15:00:00,36.58,36.63,36.58,36.61,41996.0,20.5674,20.5955,20.5674,20.5843,41996.0
2015-12-01 15:10:00,36.61,36.67,36.57,36.65,56860.0,20.5843,20.618,20.5618,20.6068,56860.0
2015-12-01 15:20:00,36.64,36.64,36.56,36.57,75184.0,20.6012,20.6012,20.5562,20.5618,75184.0
2015-12-01 15:30:00,36.58,36.6,36.48,36.48,153377.0,20.5674,20.5787,20.5112,20.5112,153377.0
2015-12-01 15:40:00,36.48,36.59,36.48,36.55,150928.0,20.5112,20.5731,20.5112,20.5506,150928.0
2015-12-01 15:50:00,36.55,36.67,36.54,36.65,327535.0,20.5506,20.618,20.5449,20.6068,327535.0
2015-12-02 09:30:00,36.29,36.38,35.88,36.0,160423.0,20.4044,20.455,20.1739,20.2413,160423.0
2015-12-02 09:40:00,35.98,35.98,35.62,35.67,230463.0,20.2301,20.2301,20.0277,20.0558,230463.0
2015-12-02 09:50:00,35.68,35.69,35.23,35.4,253401.0,20.0614,20.067,19.8084,19.904,253401.0
2015-12-02 10:00:00,35.41,35.47,35.05,35.12,338546.0,19.9096,19.9433,19.7072,19.7465,338546.0
2015-12-02 10:10:00,35.11,35.71,35.08,35.64,382526.0,19.7409,20.0783,19.724,20.0389,382526.0
2015-12-02 10:20:00,35.63,35.75,35.55,35.71,314640.0,20.0333,20.1008,19.9883,20.0783,314640.0
2015-12-02 10:30:00,35.72,35.81,35.67,35.76,137855.0,20.0839,20.1345,20.0558,20.1064,137855.0
2015-12-02 10:40:00,35.74,35.82,35.72,35.78,133170.0,20.0951,20.1401,20.0839,20.1176,133170.0
2015-12-02 10:50:00,35.78,35.81,35.64,35.71,133351.0,20.1176,20.1345,20.0389,20.0783,133351.0
2015-12-02 11:00:00,35.7,35.8,35.67,35.76,290560.0,20.0726,20.1289,20.0558,20.1064,290560.0
2015-12-02 11:10:00,35.76,35.77,35.67,35.7,196524.0,20.1064,20.112,20.0558,20.0726,196524.0
2015-12-02 11:20:00,35.68,35.68,35.56,35.61,133534.0,20.0614,20.0614,19.9939,20.022,133534.0
2015-12-02 11:30:00,35.62,35.68,35.57,35.6,180844.0,20.0277,20.0614,19.9996,20.0164,180844.0
2015-12-02 11:40:00,35.61,35.61,35.24,35.25,129522.0,20.022,20.022,19.814,19.8196,129522.0
2015-12-02 11:50:00,35.26,35.36,35.16,35.25,400326.0,19.8253,19.8815,19.769,19.8196,400326.0
2015-12-02 12:00:00,35.24,35.4,35.2,35.33,142622.0,19.814,19.904,19.7915,19.8646,142622.0
2015-12-02 12:10:00,35.34,35.46,35.18,35.42,249154.0,19.8702,19.9377,19.7803,19.9152,249154.0
2015-12-02 12:20:00,35.42,35.43,35.06,35.09,164613.0,19.9152,19.9208,19.7128,19.7297,164613.0
2015-12-02 12:30:00,35.11,35.11,34.91,34.98,94408.0,19.7409,19.7409,19.6285,19.6678,94408.0
2015-12-02 12:40:00,34.97,35.23,34.97,35.18,118874.0,19.6622,19.8084,19.6622,19.7803,118874.0
2015-12-02 12:50:00,35.18,35.19,35.07,35.09,42670.0,19.7803,19.7859,19.7184,19.7297,42670.0
2015-12-02 13:00:00,35.1,35.12,34.98,35.07,80670.0,19.7353,19.7465,19.6678,19.7184,80670.0
2015-12-02 13:10:00,35.07,35.07,34.96,35.0,131475.0,19.7184,19.7184,19.6566,19.6791,131475.0
2015-12-02 13:20:00,35.0,35.13,34.98,35.04,127039.0,19.6791,19.7522,19.6678,19.7016,127039.0
2015-12-02 13:30:00,35.04,35.11,34.99,35.02,48537.0,19.7016,19.7409,19.6734,19.6903,48537.0
2015-12-02 13:40:00,35.02,35.06,34.95,35.02,62059.0,19.6903,19.7128,19.651,19.6903,62059.0
2015-12-02 13:50:00,35.01,35.09,34.98,35.03,93042.0,19.6847,19.7297,19.6678,19.6959,93042.0
2015-12-02 14:00:00,35.03,35.31,35.02,35.22,180546.0,19.6959,19.8534,19.6903,19.8028,180546.0
2015-12-02 14:10:00,35.21,35.25,35.0,35.01,138556.0,19.7971,19.8196,19.6791,19.6847,138556.0
2015-12-02 14:20:00,35.02,35.1,35.0,35.05,190562.0,19.6903,19.7353,19.6791,19.7072,190562.0
2015-12-02 14:30:00,35.06,35.07,34.97,34.97,70286.0,19.7128,19.7184,19.6622,19.6622,70286.0
2015-12-02 14:40:00,34.98,35.0,34.82,34.91,86348.0,19.6678,19.6791,19.5779,19.6285,86348.0
2015-12-02 14:50:00,34.91,34.96,34.89,34.92,94563.0,19.6285,19.6566,19.6172,19.6341,94563.0
2015-12-02 15:00:00,34.92,35.0,34.89,35.0,108594.0,19.6341,19.6791,19.6172,19.6791,108594.0
2015-12-02 15:10:00,35.0,35.34,34.97,35.34,224290.0,19.6791,19.8702,19.6622,19.8702,224290.0
2015-12-02 15:20:00,35.34,35.52,35.33,35.41,180916.0,19.8702,19.9714,19.8646,19.9096,180916.0
2015-12-02 15:30:00,35.4,35.51,35.38,35.47,237279.0,19.904,19.9658,19.8927,19.9433,237279.0
2015-12-02 15:40:00,35.47,35.57,35.4,35.41,382527.0,19.9433,19.9996,19.904,19.9096,382527.0
2015-12-02 15:50:00,35.42,35.44,35.35,35.42,591582.0,19.9152,19.9265,19.8759,19.9152,591582.0
2015-12-03 09:30:00,35.61,35.62,35.2,35.3,121380.0,20.022,20.0277,19.7915,19.8477,121380.0
2015-12-03 09:40:00,35.31,35.59,35.25,35.31,113423.0,19.8534,20.0108,19.8196,19.8534,113423.0
2015-12-03 09:50:00,35.3,35.42,35.24,35.36,213341.0,19.8477,19.9152,19.814,19.8815,213341.0
2015-12-03 10:00:00,35.36,35.44,35.06,35.1,318971.0,19.8815,19.9265,19.7128,19.7353,318971.0
2015-12-03 10:10:00,35.1,35.13,34.69,34.69,489244.0,19.7353,19.7522,19.5048,19.5048,489244.0
2015-12-03 10:20:00,34.69,34.78,34.45,34.46,420180.0,19.5048,19.5554,19.3698,19.3754,420180.0
2015-12-03 10:30:00,34.47,34.65,34.36,34.37,216671.0,19.3811,19.4823,19.3192,19.3248,216671.0
2015-12-03 10:40:00,34.37,34.57,34.33,34.53,176422.0,19.3248,19.4373,19.3024,19.4148,176422.0
2015-12-03 10:50:00,34.53,34.55,34.24,34.26,477292.0,19.4148,19.426,19.2517,19.263,477292.0
2015-12-03 11:00:00,34.27,34.32,34.13,34.3,255151.0,19.2686,19.2967,19.1899,19.2855,255151.0
2015-12-03 11:10:00,34.31,34.32,33.93,34.02,592928.0,19.2911,19.2967,19.0774,19.1281,592928.0
2015-12-03 11:20:00,34.02,34.03,33.92,33.96,142169.0,19.1281,19.1337,19.0718,19.0943,142169.0
2015-12-03 11:30:00,33.96,33.98,33.78,33.9,196996.0,19.0943,19.1056,18.9931,19.0606,196996.0
2015-12-03 11:40:00,33.89,34.03,33.79,33.83,107603.0,19.055,19.1337,18.9987,19.0212,107603.0
2015-12-03 11:50:00,33.82,33.84,33.63,33.7,148026.0,19.0156,19.0268,18.9088,18.9481,148026.0
2015-12-03 12:00:00,33.7,33.8,33.65,33.73,534872.0,18.9481,19.0044,18.92,18.965,534872.0
2015-12-03 12:10:00,33.73,33.81,33.69,33.7,246098.0,18.965,19.01,18.9425,18.9481,246098.0
2015-12-03 12:20:00,33.7,33.96,33.67,33.96,195122.0,18.9481,19.0943,18.9313,19.0943,195122.0
2015-12-03 12:30:00,33.96,34.18,33.93,34.11,200554.0,19.0943,19.218,19.0774,19.1787,200554.0
2015-12-03 12:40:00,34.11,34.34,34.08,34.15,170871.0,19.1787,19.308,19.1618,19.2011,170871.0
2015-12-03 12:50:00,34.15,34.31,34.11,34.2,153047.0,19.2011,19.2911,19.1787,19.2293,153047.0
2015-12-03 13:00:00,34.19,34.25,34.08,34.25,54167.0,19.2236,19.2574,19.1618,19.2574,54167.0
2015-12-03 13:10:00,34.26,34.28,34.1,34.14,95241.0,19.263,19.2742,19.173,19.1955,95241.0
2015-12-03 13:20:00,34.14,34.25,34.13,34.22,141891.0,19.1955,19.2574,19.1899,19.2405,141891.0
2015-12-03 13:30:00,34.23,34.44,34.16,34.36,185428.0,19.2461,19.3642,19.2068,19.3192,185428.0
2015-12-03 13:40:00,34.36,34.37,34.16,34.32,355643.0,19.3192,19.3248,19.2068,19.2967,355643.0
2015-12-03 13:50:00,34.32,34.34,34.15,34.29,461842.0,19.2967,19.308,19.2011,19.2799,461842.0
2015-12-03 14:00:00,34.28,34.31,34.04,34.05,309559.0,19.2742,19.2911,19.1393,19.1449,309559.0
2015-12-03 14:10:00,34.04,34.06,33.95,33.98,150839.0,19.1393,19.1505,19.0887,19.1056,150839.0
2015-12-03 14:20:00,33.98,33.99,33.85,33.88,223168.0,19.1056,19.1112,19.0325,19.0493,223168.0
2015-12-03 14:30:00,33.88,33.99,33.81,33.87,233129.0,19.0493,19.1112,19.01,19.0437,233129.0
2015-12-03 14:40:00,33.86,33.87,33.68,33.76,107613.0,19.0381,19.0437,18.9369,18.9819,107613.0
2015-12-03 14:50:00,33.76,33.89,33.76,33.87,94638.0,18.9819,19.055,18.9819,19.0437,94638.0
2015-12-03 15:00:00,33.87,33.94,33.77,33.77,78330.0,19.0437,19.0831,18.9875,18.9875,78330.0
2015-12-03 15:10:00,33.77,33.81,33.59,33.59,96794.0,18.9875,19.01,18.8863,18.8863,96794.0
2015-12-03 15:20:00,33.59,33.69,33.52,33.54,209684.0,18.8863,18.9425,18.8469,18.8582,209684.0
2015-12-03 15:30:00,33.55,33.57,33.39,33.48,322278.0,18.8638,18.875,18.7738,18.8244,322278.0
2015-12-03 15:40:00,33.48,33.48,33.22,33.23,472222.0,18.8244,18.8244,18.6782,18.6839,472222.0
2015-12-03 15:50:00,33.24,33.28,33.13,33.26,1202808.0,18.6895,18.712,18.6276,18.7007,1202808.0
2015-12-04 09:30:00,33.09,33.09,32.09,32.19,638921.0,18.6052,18.6052,18.0429,18.0991,638921.0
2015-12-04 09:40:00,32.15,32.35,31.86,31.89,434305.0,18.0766,18.1891,17.9136,17.9304,434305.0
2015-12-04 09:50:00,31.91,32.2,31.85,31.91,592001.0,17.9417,18.1047,17.9079,17.9417,592001.0
2015-12-04 10:00:00,31.93,31.98,31.55,31.6,410285.0,17.9529,17.981,17.7393,17.7674,410285.0
2015-12-04 10:10:00,31.58,31.86,31.57,31.71,477079.0,17.7561,17.9136,17.7505,17.8292,477079.0
2015-12-04 10:20:00,31.71,32.31,31.67,32.3,518740.0,17.8292,18.1666,17.8067,18.161,518740.0
2015-12-04 10:30:00,32.3,32.45,32.16,32.32,435979.0,18.161,18.2453,18.0822,18.1722,435979.0
2015-12-04 10:40:00,32.32,32.36,32.04,32.35,448297.0,18.1722,18.1947,18.0148,18.1891,448297.0
2015-12-04 10:50:00,32.35,32.75,32.3,32.58,581068.0,18.1891,18.414,18.161,18.3184,581068.0
2015-12-04 11:00:00,32.58,32.75,32.47,32.66,688401.0,18.3184,18.414,18.2565,18.3634,688401.0
2015-12-04 11:10:00,32.67,32.69,32.49,32.51,347261.0,18.369,18.3802,18.2678,18.279,347261.0
2015-12-04 11:20:00,32.51,32.62,32.17,32.2,416774.0,18.279,18.3409,18.0879,18.1047,416774.0
2015-12-04 11:30:00,32.22,32.56,32.13,32.49,228181.0,18.116,18.3072,18.0654,18.2678,228181.0
2015-12-04 11:40:00,32.49,32.61,32.35,32.48,189783.0,18.2678,18.3353,18.1891,18.2622,189783.0
2015-12-04 11:50:00,32.49,32.88,32.44,32.7,243760.0,18.2678,18.4871,18.2397,18.3859,243760.0
2015-12-04 12:00:00,32.71,32.73,32.44,32.45,224590.0,18.3915,18.4027,18.2397,18.2453,224590.0
2015-12-04 12:10:00,32.45,32.46,31.89,31.9,189585.0,18.2453,18.2509,17.9304,17.9361,189585.0
2015-12-04 12:20:00,31.91,31.91,31.42,31.64,346233.0,17.9417,17.9417,17.6662,17.7899,346233.0
2015-12-04 12:30:00,31.64,32.0,31.63,31.8,195857.0,17.7899,17.9923,17.7843,17.8798,195857.0
2015-12-04 12:40:00,31.79,31.9,31.67,31.73,132938.0,17.8742,17.9361,17.8067,17.8405,132938.0
2015-12-04 12:50:00,31.73,31.84,31.69,31.84,129358.0,17.8405,17.9023,17.818,17.9023,129358.0
2015-12-04 13:00:00,31.84,31.95,31.76,31.79,101570.0,17.9023,17.9642,17.8573,17.8742,101570.0
2015-12-04 13:10:00,31.77,32.0,31.76,32.0,280681.0,17.863,17.9923,17.8573,17.9923,280681.0
2015-12-04 13:20:00,32.0,32.08,31.87,32.07,148068.0,17.9923,18.0373,17.9192,18.0316,148068.0
2015-12-04 13:30:00,32.07,32.18,31.95,32.05,162527.0,18.0316,18.0935,17.9642,18.0204,162527.0
2015-12-04 13:40:00,32.05,32.11,31.98,32.11,120288.0,18.0204,18.0541,17.981,18.0541,120288.0
2015-12-04 13:50:00,32.11,32.26,32.09,32.18,129090.0,18.0541,18.1385,18.0429,18.0935,129090.0
2015-12-04 14:00:00,32.18,32.28,32.17,32.23,88454.0,18.0935,18.1497,18.0879,18.1216,88454.0
2015-12-04 14:10:00,32.23,32.24,31.93,31.95,96531.0,18.1216,18.1272,17.9529,17.9642,96531.0
2015-12-04 14:20:00,31.95,32.04,31.88,31.96,120594.0,17.9642,18.0148,17.9248,17.9698,120594.0
2015-12-04 14:30:00,31.97,32.01,31.79,31.81,219406.0,17.9754,17.9979,17.8742,17.8855,219406.0
2015-12-04 14:40:00,31.81,31.83,31.73,31.75,141358.0,17.8855,17.8967,17.8405,17.8517,141358.0
2015-12-04 14:50:00,31.76,31.94,31.75,31.75,251806.0,17.8573,17.9586,17.8517,17.8517,251806.0
2015-12-04 15:00:00,31.75,31.77,31.56,31.67,248299.0,17.8517,17.863,17.7449,17.8067,248299.0
2015-12-04 15:10:00,31.67,31.69,31.37,31.38,235641.0,17.8067,17.818,17.6381,17.6437,235641.0
2015-12-04 15:20:00,31.39,31.4,31.05,31.07,340051.0,17.6493,17.6549,17.4581,17.4694,340051.0
2015-12-04 15:30:00,31.06,31.11,30.76,30.94,613922.0,17.4638,17.4919,17.2951,17.3963,613922.0
2015-12-04 15:40:00,30.95,30.96,30.77,30.9,608755.0,17.4019,17.4075,17.3007,17.3738,608755.0
2015-12-04 15:50:00,30.9,31.1,30.8,31.08,1766633.0,17.3738,17.4863,17.3176,17.475,1766633.0
2015-12-07 09:30:00,29.55,29.71,28.18,28.43,934167.0,16.6148,16.7047,15.8445,15.985,934167.0
2015-12-07 09:40:00,28.42,28.42,27.49,27.91,1257887.0,15.9794,15.9794,15.4565,15.6926,1257887.0
2015-12-07 09:50:00,27.91,28.26,27.51,27.76,1275479.0,15.6926,15.8894,15.4677,15.6083,1275479.0
2015-12-07 10:00:00,27.67,27.89,27.21,27.84,1006899.0,15.5577,15.6814,15.2991,15.6533,1006899.0
2015-12-07 10:10:00,27.84,28.29,27.81,28.01,965965.0,15.6533,15.9063,15.6364,15.7489,965965.0
2015-12-07 10:20:00,27.99,28.0,27.41,27.42,611942.0,15.7376,15.7433,15.4115,15.4171,611942.0
2015-12-07 10:30:00,27.41,27.62,27.32,27.37,453549.0,15.4115,15.5296,15.3609,15.389,453549.0
2015-12-07 10:40:00,27.38,27.49,27.03,27.46,516015.0,15.3947,15.4565,15.1979,15.4396,516015.0
2015-12-07 10:50:00,27.46,27.59,27.37,27.58,596930.0,15.4396,15.5127,15.389,15.5071,596930.0
2015-12-07 11:00:00,27.57,27.58,27.1,27.25,421839.0,15.5015,15.5071,15.2372,15.3216,421839.0
2015-12-07 11:10:00,27.28,27.28,27.03,27.26,442875.0,15.3384,15.3384,15.1979,15.3272,442875.0
2015-12-07 11:20:00,27.25,27.34,26.94,27.06,454190.0,15.3216,15.3722,15.1473,15.2147,454190.0
2015-12-07 11:30:00,27.07,27.4,27.05,27.38,296124.0,15.2204,15.4059,15.2091,15.3947,296124.0
2015-12-07 11:40:00,27.38,27.4,27.0,27.0,451040.0,15.3947,15.4059,15.181,15.181,451040.0
2015-12-07 11:50:00,27.0,27.4,27.0,27.24,358062.0,15.181,15.4059,15.181,15.3159,358062.0
2015-12-07 12:00:00,27.24,27.32,27.02,27.05,436752.0,15.3159,15.3609,15.1922,15.2091,436752.0
2015-12-07 12:10:00,27.05,27.07,26.77,26.88,401786.0,15.2091,15.2204,15.0517,15.1135,401786.0
2015-12-07 12:20:00,26.88,26.88,26.71,26.83,270526.0,15.1135,15.1135,15.0179,15.0854,270526.0
2015-12-07 12:30:00,26.84,26.85,26.54,26.71,311521.0,15.091,15.0967,14.9224,15.0179,311521.0
2015-12-07 12:40:00,26.7,26.79,26.34,26.42,346032.0,15.0123,15.0629,14.8099,14.8549,346032.0
2015-12-07 12:50:00,26.43,26.57,26.38,26.53,326975.0,14.8605,14.9392,14.8324,14.9167,326975.0
2015-12-07 13:00:00,26.52,26.53,26.26,26.36,336374.0,14.9111,14.9167,14.7649,14.8211,336374.0
2015-12-07 13:10:00,26.36,26.4,26.27,26.32,362367.0,14.8211,14.8436,14.7705,14.7987,362367.0
2015-12-07 13:20:00,26.32,26.32,25.97,26.05,509795.0,14.7987,14.7987,14.6019,14.6468,509795.0
2015-12-07 13:30:00,26.04,26.18,25.84,26.09,428803.0,14.6412,14.7199,14.5288,14.6693,428803.0
2015-12-07 13:40:00,26.1,26.25,25.96,25.99,469730.0,14.675,14.7593,14.5962,14.6131,469730.0
2015-12-07 13:50:00,25.99,26.13,25.85,25.93,316674.0,14.6131,14.6918,14.5344,14.5794,316674.0
2015-12-07 14:00:00,25.94,25.98,25.71,25.85,247094.0,14.585,14.6075,14.4557,14.5344,247094.0
2015-12-07 14:10:00,25.85,25.95,25.71,25.91,311289.0,14.5344,14.5906,14.4557,14.5681,311289.0
2015-12-07 14:20:00,25.91,26.15,25.89,26.0,396285.0,14.5681,14.7031,14.5569,14.6187,396285.0
2015-12-07 14:30:00,26.0,26.11,25.94,26.06,307664.0,14.6187,14.6806,14.585,14.6525,307664.0
2015-12-07 14:40:00,26.06,26.14,25.78,25.78,380434.0,14.6525,14.6975,14.495,14.495,380434.0
2015-12-07 14:50:00,25.78,25.88,25.75,25.8,340411.0,14.495,14.5513,14.4782,14.5063,340411.0
2015-12-07 15:00:00,25.8,25.87,25.63,25.85,305728.0,14.5063,14.5456,14.4107,14.5344,305728.0
2015-12-07 15:10:00,25.86,26.27,25.83,26.26,544618.0,14.54,14.7705,14.5231,14.7649,544618.0
2015-12-07 15:20:00,26.26,26.58,26.2,26.44,641199.0,14.7649,14.9448,14.7312,14.8661,641199.0
2015-12-07 15:30:00,26.43,26.87,26.43,26.78,534819.0,14.8605,15.1079,14.8605,15.0573,534819.0
2015-12-07 15:40:00,26.78,26.99,26.74,26.99,941299.0,15.0573,15.1754,15.0348,15.1754,941299.0
2015-12-07 15:50:00,26.98,27.06,26.9,26.97,2985204.0,15.1697,15.2147,15.1248,15.1641,2985204.0
2015-12-08 09:30:00,26.12,26.17,25.52,25.89,853310.0,14.6862,14.7143,14.3488,14.5569,853310.0
2015-12-08 09:40:00,25.91,26.55,25.82,26.36,1115388.0,14.5681,14.928,14.5175,14.8211,1115388.0
2015-12-08 09:50:00,26.35,26.54,26.04,26.26,1198580.0,14.8155,14.9224,14.6412,14.7649,1198580.0
2015-12-08 10:00:00,26.26,26.88,26.25,26.72,1240646.0,14.7649,15.1135,14.7593,15.0236,1240646.0
2015-12-08 10:10:00,26.72,27.12,26.62,26.79,950071.0,15.0236,15.2485,14.9673,15.0629,950071.0
2015-12-08 10:20:00,26.78,27.1,26.78,26.97,516501.0,15.0573,15.2372,15.0573,15.1641,516501.0
2015-12-08 10:30:00,26.95,27.11,26.77,26.95,744593.0,15.1529,15.2428,15.0517,15.1529,744593.0
2015-12-08 10:40:00,26.93,27.5,26.9,27.37,770015.0,15.1416,15.4621,15.1248,15.389,770015.0
2015-12-08 10:50:00,27.36,27.66,27.33,27.63,427305.0,15.3834,15.5521,15.3665,15.5352,427305.0
2015-12-08 11:00:00,27.63,28.15,27.59,27.85,645796.0,15.5352,15.8276,15.5127,15.6589,645796.0
2015-12-08 11:10:00,27.86,27.92,27.68,27.8,286966.0,15.6645,15.6983,15.5633,15.6308,286966.0
2015-12-08 11:20:00,27.83,27.9,27.69,27.74,345588.0,15.6477,15.687,15.569,15.5971,345588.0
2015-12-08 11:30:00,27.74,27.85,27.7,27.83,177322.0,15.5971,15.6589,15.5746,15.6477,177322.0
2015-12-08 11:40:00,27.83,27.94,27.77,27.79,218597.0,15.6477,15.7095,15.6139,15.6252,218597.0
2015-12-08 11:50:00,27.79,28.15,27.77,28.14,240377.0,15.6252,15.8276,15.6139,15.822,240377.0
2015-12-08 12:00:00,28.15,28.32,28.02,28.26,232218.0,15.8276,15.9232,15.7545,15.8894,232218.0
2015-12-08 12:10:00,28.26,28.26,27.87,27.94,129183.0,15.8894,15.8894,15.6702,15.7095,129183.0
2015-12-08 12:20:00,27.94,28.19,27.91,28.18,217144.0,15.7095,15.8501,15.6926,15.8445,217144.0
2015-12-08 12:30:00,28.19,28.25,28.02,28.04,270754.0,15.8501,15.8838,15.7545,15.7657,270754.0
2015-12-08 12:40:00,28.04,28.1,27.94,28.1,131208.0,15.7657,15.7995,15.7095,15.7995,131208.0
2015-12-08 12:50:00,28.1,28.43,28.06,28.36,177699.0,15.7995,15.985,15.777,15.9457,177699.0
2015-12-08 13:00:00,28.37,28.37,28.04,28.09,437972.0,15.9513,15.9513,15.7657,15.7939,437972.0
2015-12-08 13:10:00,28.08,28.09,27.8,27.82,353562.0,15.7882,15.7939,15.6308,15.642,353562.0
2015-12-08 13:20:00,27.82,27.84,27.61,27.69,226298.0,15.642,15.6533,15.524,15.569,226298.0
2015-12-08 13:30:00,27.69,27.82,27.64,27.65,286009.0,15.569,15.642,15.5408,15.5465,286009.0
2015-12-08 13:40:00,27.66,27.72,27.6,27.6,166530.0,15.5521,15.5858,15.5183,15.5183,166530.0
2015-12-08 13:50:00,27.61,27.71,27.5,27.51,249640.0,15.524,15.5802,15.4621,15.4677,249640.0
2015-12-08 14:00:00,27.52,27.83,27.51,27.82,256092.0,15.4734,15.6477,15.4677,15.642,256092.0
2015-12-08 14:10:00,27.83,27.98,27.76,27.96,180436.0,15.6477,15.732,15.6083,15.7208,180436.0
2015-12-08 14:20:00,27.96,28.07,27.77,27.9,204103.0,15.7208,15.7826,15.6139,15.687,204103.0
2015-12-08 14:30:00,27.89,27.97,27.79,27.79,220204.0,15.6814,15.7264,15.6252,15.6252,220204.0
2015-12-08 14:40:00,27.79,28.06,27.78,28.01,246139.0,15.6252,15.777,15.6196,15.7489,246139.0
2015-12-08 14:50:00,28.01,28.34,28.01,28.13,163040.0,15.7489,15.9344,15.7489,15.8163,163040.0
2015-12-08 15:00:00,28.12,28.21,28.05,28.11,137298.0,15.8107,15.8613,15.7714,15.8051,137298.0
2015-12-08 15:10:00,28.1,28.11,27.86,27.86,223529.0,15.7995,15.8051,15.6645,15.6645,223529.0
2015-12-08 15:20:00,27.87,27.87,27.46,27.52,285369.0,15.6702,15.6702,15.4396,15.4734,285369.0
2015-12-08 15:30:00,27.53,27.6,27.36,27.4,330077.0,15.479,15.5183,15.3834,15.4059,330077.0
2015-12-08 15:40:00,27.4,27.4,27.16,27.32,527739.0,15.4059,15.4059,15.271,15.3609,527739.0
2015-12-08 15:50:00,27.32,27.36,27.19,27.25,775113.0,15.3609,15.3834,15.2878,15.3216,775113.0
2015-12-09 09:30:00,26.97,27.39,26.8,27.19,588339.0,15.4995,15.7408,15.4018,15.6259,588339.0
2015-12-09 09:40:00,27.21,27.7,27.1,27.57,529772.0,15.6374,15.919,15.5742,15.8443,529772.0
2015-12-09 09:50:00,27.58,27.58,26.71,27.13,742481.0,15.85,15.85,15.3501,15.5914,742481.0
2015-12-09 10:00:00,27.14,27.7,27.13,27.52,751541.0,15.5972,15.919,15.5914,15.8156,751541.0
2015-12-09 10:10:00,27.5,27.88,27.5,27.78,333631.0,15.8041,16.0224,15.8041,15.965,333631.0
2015-12-09 10:20:00,27.78,27.96,27.74,27.92,209061.0,15.965,16.0684,15.942,16.0454,209061.0
2015-12-09 10:30:00,27.92,28.35,27.92,28.17,572941.0,16.0454,16.2926,16.0454,16.1891,572941.0
2015-12-09 10:40:00,28.16,28.8,28.13,28.41,438861.0,16.1834,16.5512,16.1661,16.327,438861.0
2015-12-09 10:50:00,28.4,28.64,28.19,28.45,254798.0,16.3213,16.4592,16.2006,16.35,254798.0
2015-12-09 11:00:00,28.46,28.69,28.27,28.64,354306.0,16.3558,16.4879,16.2466,16.4592,354306.0
2015-12-09 11:10:00,28.64,29.0,28.64,28.95,458536.0,16.4592,16.6661,16.4592,16.6374,458536.0
2015-12-09 11:20:00,28.96,28.98,28.68,28.71,307123.0,16.6431,16.6546,16.4822,16.4994,307123.0
2015-12-09 11:30:00,28.73,28.85,28.55,28.76,205065.0,16.5109,16.5799,16.4075,16.5282,205065.0
2015-12-09 11:40:00,28.76,28.82,28.37,28.51,227776.0,16.5282,16.5627,16.304,16.3845,227776.0
2015-12-09 11:50:00,28.5,28.83,28.49,28.71,221744.0,16.3788,16.5684,16.373,16.4994,221744.0
2015-12-09 12:00:00,28.71,28.91,28.6,28.69,254534.0,16.4994,16.6144,16.4362,16.4879,254534.0
2015-12-09 12:10:00,28.69,28.76,28.27,28.36,197375.0,16.4879,16.5282,16.2466,16.2983,197375.0
2015-12-09 12:20:00,28.35,28.36,28.04,28.05,300791.0,16.2926,16.2983,16.1144,16.1201,300791.0
2015-12-09 12:30:00,28.07,28.09,27.87,27.87,233628.0,16.1316,16.1431,16.0167,16.0167,233628.0
2015-12-09 12:40:00,27.86,27.9,27.7,27.8,183816.0,16.011,16.0339,15.919,15.9765,183816.0
2015-12-09 12:50:00,27.81,27.85,27.68,27.81,147893.0,15.9822,16.0052,15.9075,15.9822,147893.0
2015-12-09 13:00:00,27.82,28.03,27.68,27.85,139188.0,15.988,16.1087,15.9075,16.0052,139188.0
2015-12-09 13:10:00,27.82,28.1,27.8,27.98,145875.0,15.988,16.1489,15.9765,16.0799,145875.0
2015-12-09 13:20:00,27.99,28.07,27.88,28.04,229219.0,16.0857,16.1316,16.0224,16.1144,229219.0
2015-12-09 13:30:00,28.02,28.32,28.01,28.32,209096.0,16.1029,16.2753,16.0972,16.2753,209096.0
2015-12-09 13:40:00,28.3,28.46,28.19,28.4,204650.0,16.2638,16.3558,16.2006,16.3213,204650.0
2015-12-09 13:50:00,28.38,28.47,28.32,28.35,166044.0,16.3098,16.3615,16.2753,16.2926,166044.0
2015-12-09 14:00:00,28.33,28.39,28.12,28.25,176154.0,16.2811,16.3155,16.1604,16.2351,176154.0
2015-12-09 14:10:00,28.24,28.37,28.18,28.18,137288.0,16.2293,16.304,16.1949,16.1949,137288.0
2015-12-09 14:20:00,28.18,28.25,28.14,28.23,136513.0,16.1949,16.2351,16.1719,16.2236,136513.0
2015-12-09 14:30:00,28.22,28.52,28.21,28.46,239887.0,16.2178,16.3902,16.2121,16.3558,239887.0
2015-12-09 14:40:00,28.45,28.46,28.27,28.33,149833.0,16.35,16.3558,16.2466,16.2811,149833.0
2015-12-09 14:50:00,28.33,28.38,28.13,28.15,131320.0,16.2811,16.3098,16.1661,16.1776,131320.0
2015-12-09 15:00:00,28.16,28.53,28.11,28.46,329867.0,16.1834,16.396,16.1546,16.3558,329867.0
2015-12-09 15:10:00,28.45,28.58,28.41,28.5,273806.0,16.35,16.4247,16.327,16.3788,273806.0
2015-12-09 15:20:00,28.5,28.71,28.49,28.59,318457.0,16.3788,16.4994,16.373,16.4305,318457.0
2015-12-09 15:30:00,28.6,29.12,28.59,28.93,951980.0,16.4362,16.7351,16.4305,16.6259,951980.0
2015-12-09 15:40:00,28.93,29.16,28.92,29.09,780464.0,16.6259,16.7581,16.6201,16.7178,780464.0
2015-12-09 15:50:00,29.08,29.11,28.93,28.96,1103339.0,16.7121,16.7293,16.6259,16.6431,1103339.0
2015-12-10 09:30:00,28.57,29.11,28.5,28.97,498832.0,16.419,16.7293,16.3788,16.6489,498832.0
2015-12-10 09:40:00,28.98,29.5,28.85,29.4,493235.0,16.6546,16.9534,16.5799,16.896,493235.0
2015-12-10 09:50:00,29.4,29.57,29.26,29.48,566981.0,16.896,16.9937,16.8155,16.942,566981.0
2015-12-10 10:00:00,29.48,29.54,29.17,29.29,425181.0,16.942,16.9764,16.7638,16.8328,425181.0
2015-12-10 10:10:00,29.3,29.33,29.14,29.17,207549.0,16.8385,16.8558,16.7466,16.7638,207549.0
2015-12-10 10:20:00,29.17,29.51,29.17,29.46,174440.0,16.7638,16.9592,16.7638,16.9305,174440.0
2015-12-10 10:30:00,29.47,29.72,29.36,29.72,295983.0,16.9362,17.0799,16.873,17.0799,295983.0
2015-12-10 10:40:00,29.7,29.94,29.58,29.58,237319.0,17.0684,17.2063,16.9994,16.9994,237319.0
2015-12-10 10:50:00,29.56,29.72,29.39,29.47,251937.0,16.9879,17.0799,16.8902,16.9362,251937.0
2015-12-10 11:00:00,29.46,29.47,29.13,29.13,144280.0,16.9305,16.9362,16.7408,16.7408,144280.0
2015-12-10 11:10:00,29.13,29.33,29.12,29.27,129633.0,16.7408,16.8558,16.7351,16.8213,129633.0
2015-12-10 11:20:00,29.27,29.36,29.21,29.23,254432.0,16.8213,16.873,16.7868,16.7983,254432.0
2015-12-10 11:30:00,29.23,29.36,29.16,29.27,166724.0,16.7983,16.873,16.7581,16.8213,166724.0
2015-12-10 11:40:00,29.26,29.32,29.19,29.25,107582.0,16.8155,16.85,16.7753,16.8098,107582.0
2015-12-10 11:50:00,29.25,29.25,29.02,29.16,326944.0,16.8098,16.8098,16.6776,16.7581,326944.0
2015-12-10 12:00:00,29.15,29.36,29.15,29.22,242532.0,16.7523,16.873,16.7523,16.7925,242532.0
2015-12-10 12:10:00,29.21,29.31,29.13,29.2,89664.0,16.7868,16.8443,16.7408,16.781,89664.0
2015-12-10 12:20:00,29.2,29.34,29.13,29.31,156767.0,16.781,16.8615,16.7408,16.8443,156767.0
2015-12-10 12:30:00,29.32,29.36,29.16,29.2,261332.0,16.85,16.873,16.7581,16.781,261332.0
2015-12-10 12:40:00,29.21,29.25,29.11,29.19,126648.0,16.7868,16.8098,16.7293,16.7753,126648.0
2015-12-10 12:50:00,29.19,29.35,29.16,29.3,127230.0,16.7753,16.8672,16.7581,16.8385,127230.0
2015-12-10 13:00:00,29.3,29.32,29.22,29.31,91828.0,16.8385,16.85,16.7925,16.8443,91828.0
2015-12-10 13:10:00,29.31,29.32,29.22,29.27,89526.0,16.8443,16.85,16.7925,16.8213,89526.0
2015-12-10 13:20:00,29.27,29.37,29.26,29.35,102498.0,16.8213,16.8787,16.8155,16.8672,102498.0
2015-12-10 13:30:00,29.35,29.53,29.35,29.47,173020.0,16.8672,16.9707,16.8672,16.9362,173020.0
2015-12-10 13:40:00,29.47,29.47,29.32,29.35,137516.0,16.9362,16.9362,16.85,16.8672,137516.0
2015-12-10 13:50:00,29.34,29.4,29.32,29.33,82883.0,16.8615,16.896,16.85,16.8558,82883.0
2015-12-10 14:00:00,29.34,29.44,29.3,29.43,95298.0,16.8615,16.919,16.8385,16.9132,95298.0
2015-12-10 14:10:00,29.42,29.42,29.3,29.37,99545.0,16.9075,16.9075,16.8385,16.8787,99545.0
2015-12-10 14:20:00,29.37,29.5,29.34,29.48,193957.0,16.8787,16.9534,16.8615,16.942,193957.0
2015-12-10 14:30:00,29.47,29.57,29.45,29.53,150630.0,16.9362,16.9937,16.9247,16.9707,150630.0
2015-12-10 14:40:00,29.53,29.64,29.51,29.6,165189.0,16.9707,17.0339,16.9592,17.0109,165189.0
2015-12-10 14:50:00,29.6,29.7,29.59,29.63,237771.0,17.0109,17.0684,17.0052,17.0282,237771.0
2015-12-10 15:00:00,29.63,29.72,29.61,29.64,212446.0,17.0282,17.0799,17.0167,17.0339,212446.0
2015-12-10 15:10:00,29.65,29.74,29.62,29.66,297797.0,17.0397,17.0914,17.0224,17.0454,297797.0
2015-12-10 15:20:00,29.67,29.75,29.6,29.74,281103.0,17.0511,17.0971,17.0109,17.0914,281103.0
2015-12-10 15:30:00,29.74,29.8,29.68,29.7,380127.0,17.0914,17.1259,17.0569,17.0684,380127.0
2015-12-10 15:40:00,29.7,29.74,29.62,29.7,453215.0,17.0684,17.0914,17.0224,17.0684,453215.0
2015-12-10 15:50:00,29.69,29.74,29.58,29.69,649898.0,17.0626,17.0914,16.9994,17.0626,649898.0
2015-12-11 09:30:00,28.89,29.01,28.52,28.6,220444.0,16.6029,16.6718,16.3902,16.4362,220444.0
2015-12-11 09:40:00,28.61,28.62,28.09,28.11,241508.0,16.442,16.4477,16.1431,16.1546,241508.0
2015-12-11 09:50:00,28.09,28.11,27.6,27.63,289491.0,16.1431,16.1546,15.8615,15.8788,289491.0
2015-12-11 10:00:00,27.61,27.7,27.43,27.5,361095.0,15.8673,15.919,15.7638,15.8041,361095.0
2015-12-11 10:10:00,27.51,27.71,27.49,27.52,202182.0,15.8098,15.9247,15.7983,15.8156,202182.0
2015-12-11 10:20:00,27.51,27.86,27.33,27.82,259639.0,15.8098,16.011,15.7064,15.988,259639.0
2015-12-11 10:30:00,27.81,27.89,27.57,27.75,211167.0,15.9822,16.0282,15.8443,15.9477,211167.0
2015-12-11 10:40:00,27.77,27.87,27.44,27.6,159307.0,15.9592,16.0167,15.7696,15.8615,159307.0
2015-12-11 10:50:00,27.61,27.66,27.43,27.46,129541.0,15.8673,15.896,15.7638,15.7811,129541.0
2015-12-11 11:00:00,27.46,27.64,27.4,27.54,96555.0,15.7811,15.8845,15.7466,15.8271,96555.0
2015-12-11 11:10:00,27.54,27.83,27.52,27.81,112356.0,15.8271,15.9937,15.8156,15.9822,112356.0
2015-12-11 11:20:00,27.81,27.82,27.63,27.74,230512.0,15.9822,15.988,15.8788,15.942,230512.0
2015-12-11 11:30:00,27.74,27.76,27.48,27.5,503356.0,15.942,15.9535,15.7926,15.8041,503356.0
2015-12-11 11:40:00,27.5,27.56,27.43,27.44,125014.0,15.8041,15.8385,15.7638,15.7696,125014.0
2015-12-11 11:50:00,27.43,27.48,27.19,27.23,126330.0,15.7638,15.7926,15.6259,15.6489,126330.0
2015-12-11 12:00:00,27.24,27.26,27.05,27.06,156198.0,15.6546,15.6661,15.5455,15.5512,156198.0
2015-12-11 12:10:00,27.06,27.07,26.81,26.81,266565.0,15.5512,15.5569,15.4075,15.4075,266565.0
2015-12-11 12:20:00,26.82,26.82,26.69,26.72,278830.0,15.4133,15.4133,15.3386,15.3558,278830.0
2015-12-11 12:30:00,26.72,26.72,26.59,26.59,179332.0,15.3558,15.3558,15.2811,15.2811,179332.0
2015-12-11 12:40:00,26.59,26.67,26.43,26.61,348310.0,15.2811,15.3271,15.1891,15.2926,348310.0
2015-12-11 12:50:00,26.61,26.61,26.44,26.49,321489.0,15.2926,15.2926,15.1949,15.2236,321489.0
2015-12-11 13:00:00,26.49,26.63,26.45,26.61,249049.0,15.2236,15.3041,15.2006,15.2926,249049.0
2015-12-11 13:10:00,26.6,26.7,26.48,26.5,268159.0,15.2868,15.3443,15.2179,15.2294,268159.0
2015-12-11 13:20:00,26.5,26.5,26.28,26.44,208913.0,15.2294,15.2294,15.1029,15.1949,208913.0
2015-12-11 13:30:00,26.45,26.48,26.24,26.25,215352.0,15.2006,15.2179,15.0799,15.0857,215352.0
2015-12-11 13:40:00,26.25,26.52,26.24,26.47,252806.0,15.0857,15.2409,15.0799,15.2121,252806.0
2015-12-11 13:50:00,26.48,26.49,26.35,26.39,472548.0,15.2179,15.2236,15.1432,15.1662,472548.0
2015-12-11 14:00:00,26.39,26.56,26.38,26.52,285454.0,15.1662,15.2639,15.1604,15.2409,285454.0
2015-12-11 14:10:00,26.52,26.71,26.48,26.61,176691.0,15.2409,15.3501,15.2179,15.2926,176691.0
2015-12-11 14:20:00,26.61,26.66,26.51,26.54,210243.0,15.2926,15.3213,15.2351,15.2524,210243.0
2015-12-11 14:30:00,26.55,26.59,26.42,26.58,257402.0,15.2581,15.2811,15.1834,15.2753,257402.0
2015-12-11 14:40:00,26.58,26.58,26.45,26.52,161319.0,15.2753,15.2753,15.2006,15.2409,161319.0
2015-12-11 14:50:00,26.53,26.64,26.5,26.62,238527.0,15.2466,15.3098,15.2294,15.2983,238527.0
2015-12-11 15:00:00,26.61,26.67,26.48,26.48,230071.0,15.2926,15.3271,15.2179,15.2179,230071.0
2015-12-11 15:10:00,26.49,26.55,26.38,26.46,293621.0,15.2236,15.2581,15.1604,15.2064,293621.0
2015-12-11 15:20:00,26.46,26.47,26.39,26.42,229290.0,15.2064,15.2121,15.1662,15.1834,229290.0
2015-12-11 15:30:00,26.42,26.56,26.42,26.54,391888.0,15.1834,15.2639,15.1834,15.2524,391888.0
2015-12-11 15:40:00,26.54,26.55,26.44,26.46,534914.0,15.2524,15.2581,15.1949,15.2064,534914.0
2015-12-11 15:50:00,26.47,26.47,26.37,26.42,813296.0,15.2121,15.2121,15.1547,15.1834,813296.0
2015-12-14 09:30:00,26.22,26.31,26.01,26.09,363559.0,15.0685,15.1202,14.9478,14.9937,363559.0
2015-12-14 09:40:00,26.07,26.17,25.85,26.12,319282.0,14.9823,15.0397,14.8558,15.011,319282.0
2015-12-14 09:50:00,26.15,26.18,25.78,25.85,266571.0,15.0282,15.0455,14.8156,14.8558,266571.0
2015-12-14 10:00:00,25.86,25.92,25.66,25.8,202387.0,14.8616,14.896,14.7466,14.8271,202387.0
2015-12-14 10:10:00,25.79,25.96,25.5,25.69,142730.0,14.8213,14.919,14.6547,14.7639,142730.0
2015-12-14 10:20:00,25.68,25.68,25.46,25.49,125267.0,14.7581,14.7581,14.6317,14.6489,125267.0
2015-12-14 10:30:00,25.48,25.49,25.31,25.43,229487.0,14.6432,14.6489,14.5455,14.6144,229487.0
2015-12-14 10:40:00,25.43,25.57,25.28,25.47,327836.0,14.6144,14.6949,14.5282,14.6374,327836.0
2015-12-14 10:50:00,25.47,25.7,25.43,25.59,151255.0,14.6374,14.7696,14.6144,14.7064,151255.0
2015-12-14 11:00:00,25.58,25.61,25.43,25.55,164761.0,14.7007,14.7179,14.6144,14.6834,164761.0
2015-12-14 11:10:00,25.55,25.56,25.28,25.36,239806.0,14.6834,14.6892,14.5282,14.5742,239806.0
2015-12-14 11:20:00,25.36,25.43,25.25,25.28,96554.0,14.5742,14.6144,14.511,14.5282,96554.0
2015-12-14 11:30:00,25.27,25.28,25.14,25.28,130753.0,14.5225,14.5282,14.4478,14.5282,130753.0
2015-12-14 11:40:00,25.28,25.33,25.11,25.12,100469.0,14.5282,14.557,14.4305,14.4363,100469.0
2015-12-14 11:50:00,25.13,25.24,25.1,25.16,257789.0,14.442,14.5053,14.4248,14.4593,257789.0
2015-12-14 12:00:00,25.15,25.22,25.08,25.21,249465.0,14.4535,14.4938,14.4133,14.488,249465.0
2015-12-14 12:10:00,25.21,25.33,25.17,25.33,252980.0,14.488,14.557,14.465,14.557,252980.0
2015-12-14 12:20:00,25.32,25.6,25.29,25.59,191102.0,14.5512,14.7121,14.534,14.7064,191102.0
2015-12-14 12:30:00,25.59,25.79,25.57,25.73,179194.0,14.7064,14.8213,14.6949,14.7869,179194.0
2015-12-14 12:40:00,25.73,25.74,25.5,25.5,100208.0,14.7869,14.7926,14.6547,14.6547,100208.0
2015-12-14 12:50:00,25.51,25.82,25.5,25.76,141096.0,14.6604,14.8386,14.6547,14.8041,141096.0
2015-12-14 13:00:00,25.77,25.92,25.72,25.8,129205.0,14.8098,14.896,14.7811,14.8271,129205.0
2015-12-14 13:10:00,25.8,25.81,25.6,25.61,95357.0,14.8271,14.8328,14.7121,14.7179,95357.0
2015-12-14 13:20:00,25.62,25.64,25.53,25.56,102578.0,14.7236,14.7351,14.6719,14.6892,102578.0
2015-12-14 13:30:00,25.56,25.58,25.48,25.54,140290.0,14.6892,14.7007,14.6432,14.6777,140290.0
2015-12-14 13:40:00,25.53,25.54,25.37,25.42,212433.0,14.6719,14.6777,14.58,14.6087,212433.0
2015-12-14 13:50:00,25.42,25.49,25.36,25.46,154799.0,14.6087,14.6489,14.5742,14.6317,154799.0
2015-12-14 14:00:00,25.47,25.5,25.32,25.35,153557.0,14.6374,14.6547,14.5512,14.5685,153557.0
2015-12-14 14:10:00,25.35,25.48,25.35,25.46,150147.0,14.5685,14.6432,14.5685,14.6317,150147.0
2015-12-14 14:20:00,25.46,25.46,25.24,25.29,133839.0,14.6317,14.6317,14.5053,14.534,133839.0
2015-12-14 14:30:00,25.3,25.43,25.26,25.42,115036.0,14.5397,14.6144,14.5168,14.6087,115036.0
2015-12-14 14:40:00,25.43,25.47,25.36,25.43,266764.0,14.6144,14.6374,14.5742,14.6144,266764.0
2015-12-14 14:50:00,25.42,25.49,25.38,25.39,224351.0,14.6087,14.6489,14.5857,14.5915,224351.0
2015-12-14 15:00:00,25.38,25.4,25.34,25.36,158949.0,14.5857,14.5972,14.5627,14.5742,158949.0
2015-12-14 15:10:00,25.36,25.46,25.35,25.43,198111.0,14.5742,14.6317,14.5685,14.6144,198111.0
2015-12-14 15:20:00,25.42,25.58,25.37,25.54,260796.0,14.6087,14.7007,14.58,14.6777,260796.0
2015-12-14 15:30:00,25.55,25.65,25.52,25.64,279393.0,14.6834,14.7409,14.6662,14.7351,279393.0
2015-12-14 15:40:00,25.63,25.66,25.57,25.58,305402.0,14.7294,14.7466,14.6949,14.7007,305402.0
2015-12-14 15:50:00,25.58,25.61,25.52,25.57,527368.0,14.7007,14.7179,14.6662,14.6949,527368.0
2015-12-15 09:30:00,25.84,26.61,25.83,26.38,352656.0,14.8501,15.2926,14.8443,15.1604,352656.0
2015-12-15 09:40:00,26.4,26.53,26.3,26.52,236800.0,15.1719,15.2466,15.1144,15.2409,236800.0
2015-12-15 09:50:00,26.5,26.52,26.17,26.27,220666.0,15.2294,15.2409,15.0397,15.0972,220666.0
2015-12-15 10:00:00,26.29,26.33,25.83,26.01,203761.0,15.1087,15.1317,14.8443,14.9478,203761.0
2015-12-15 10:10:00,26.0,26.1,25.83,25.85,218833.0,14.942,14.9995,14.8443,14.8558,218833.0
2015-12-15 10:20:00,25.84,26.03,25.77,26.01,522571.0,14.8501,14.9593,14.8098,14.9478,522571.0
2015-12-15 10:30:00,26.01,26.09,25.76,25.82,316276.0,14.9478,14.9937,14.8041,14.8386,316276.0
2015-12-15 10:40:00,25.81,25.97,25.72,25.94,221821.0,14.8328,14.9248,14.7811,14.9075,221821.0
2015-12-15 10:50:00,25.93,25.98,25.85,25.87,188986.0,14.9018,14.9305,14.8558,14.8673,188986.0
2015-12-15 11:00:00,25.87,25.93,25.69,25.89,168283.0,14.8673,14.9018,14.7639,14.8788,168283.0
2015-12-15 11:10:00,25.9,26.0,25.87,25.95,155933.0,14.8846,14.942,14.8673,14.9133,155933.0
2015-12-15 11:20:00,25.94,26.0,25.89,25.93,221145.0,14.9075,14.942,14.8788,14.9018,221145.0
2015-12-15 11:30:00,25.94,25.97,25.9,25.93,178036.0,14.9075,14.9248,14.8846,14.9018,178036.0
2015-12-15 11:40:00,25.92,26.02,25.85,26.02,225564.0,14.896,14.9535,14.8558,14.9535,225564.0
2015-12-15 11:50:00,26.01,26.25,25.98,26.24,295495.0,14.9478,15.0857,14.9305,15.0799,295495.0
2015-12-15 12:00:00,26.25,26.34,26.21,26.29,268113.0,15.0857,15.1374,15.0627,15.1087,268113.0
2015-12-15 12:10:00,26.28,26.3,26.16,26.19,329732.0,15.1029,15.1144,15.034,15.0512,329732.0
2015-12-15 12:20:00,26.2,26.29,26.18,26.26,256195.0,15.057,15.1087,15.0455,15.0914,256195.0
2015-12-15 12:30:00,26.26,26.48,26.24,26.36,280220.0,15.0914,15.2179,15.0799,15.1489,280220.0
2015-12-15 12:40:00,26.35,26.43,26.3,26.37,235199.0,15.1432,15.1891,15.1144,15.1547,235199.0
2015-12-15 12:50:00,26.37,26.5,26.35,26.39,139727.0,15.1547,15.2294,15.1432,15.1662,139727.0
2015-12-15 13:00:00,26.38,26.42,26.29,26.31,247960.0,15.1604,15.1834,15.1087,15.1202,247960.0
2015-12-15 13:10:00,26.32,26.32,26.18,26.21,309696.0,15.1259,15.1259,15.0455,15.0627,309696.0
2015-12-15 13:20:00,26.22,26.33,26.2,26.24,209001.0,15.0685,15.1317,15.057,15.0799,209001.0
2015-12-15 13:30:00,26.24,26.27,26.09,26.14,172026.0,15.0799,15.0972,14.9937,15.0225,172026.0
2015-12-15 13:40:00,26.13,26.21,26.13,26.16,207910.0,15.0167,15.0627,15.0167,15.034,207910.0
2015-12-15 13:50:00,26.17,26.2,26.14,26.15,125002.0,15.0397,15.057,15.0225,15.0282,125002.0
2015-12-15 14:00:00,26.15,26.19,26.1,26.1,134135.0,15.0282,15.0512,14.9995,14.9995,134135.0
2015-12-15 14:10:00,26.11,26.11,26.03,26.09,257801.0,15.0052,15.0052,14.9593,14.9937,257801.0
2015-12-15 14:20:00,26.09,26.11,26.02,26.05,255270.0,14.9937,15.0052,14.9535,14.9708,255270.0
2015-12-15 14:30:00,26.05,26.06,25.96,25.97,178309.0,14.9708,14.9765,14.919,14.9248,178309.0
2015-12-15 14:40:00,25.95,25.98,25.92,25.96,475514.0,14.9133,14.9305,14.896,14.919,475514.0
2015-12-15 14:50:00,25.96,26.01,25.95,26.0,411819.0,14.919,14.9478,14.9133,14.942,411819.0
2015-12-15 15:00:00,26.0,26.09,25.97,26.06,494043.0,14.942,14.9937,14.9248,14.9765,494043.0
2015-12-15 15:10:00,26.06,26.1,25.97,25.99,409792.0,14.9765,14.9995,14.9248,14.9363,409792.0
2015-12-15 15:20:00,25.99,26.01,25.95,25.97,296615.0,14.9363,14.9478,14.9133,14.9248,296615.0
2015-12-15 15:30:00,25.97,26.02,25.96,25.99,427456.0,14.9248,14.9535,14.919,14.9363,427456.0
2015-12-15 15:40:00,25.98,25.99,25.92,25.94,544320.0,14.9305,14.9363,14.896,14.9075,544320.0
2015-12-15 15:50:00,25.94,25.95,25.83,25.83,668298.0,14.9075,14.9133,14.8443,14.8443,668298.0
2015-12-16 09:30:00,25.42,26.15,25.36,25.87,268900.0,14.6087,15.0282,14.5742,14.8673,268900.0
2015-12-16 09:40:00,25.87,25.96,25.48,25.52,541526.0,14.8673,14.919,14.6432,14.6662,541526.0
2015-12-16 09:50:00,25.51,25.92,25.51,25.87,358004.0,14.6604,14.896,14.6604,14.8673,358004.0
2015-12-16 10:00:00,25.88,25.88,25.74,25.82,306802.0,14.8731,14.8731,14.7926,14.8386,306802.0
2015-12-16 10:10:00,25.82,26.0,25.7,25.9,159329.0,14.8386,14.942,14.7696,14.8846,159329.0
2015-12-16 10:20:00,25.9,26.03,25.87,25.89,127779.0,14.8846,14.9593,14.8673,14.8788,127779.0
2015-12-16 10:30:00,25.88,25.89,25.64,25.75,454350.0,14.8731,14.8788,14.7351,14.7983,454350.0
2015-12-16 10:40:00,25.74,25.74,25.45,25.71,248122.0,14.7926,14.7926,14.6259,14.7754,248122.0
2015-12-16 10:50:00,25.7,25.71,25.59,25.61,541419.0,14.7696,14.7754,14.7064,14.7179,541419.0
2015-12-16 11:00:00,25.62,25.71,25.59,25.65,262053.0,14.7236,14.7754,14.7064,14.7409,262053.0
2015-12-16 11:10:00,25.64,25.68,25.6,25.62,240839.0,14.7351,14.7581,14.7121,14.7236,240839.0
2015-12-16 11:20:00,25.62,25.63,25.44,25.45,184991.0,14.7236,14.7294,14.6202,14.6259,184991.0
2015-12-16 11:30:00,25.44,25.54,25.43,25.48,128534.0,14.6202,14.6777,14.6144,14.6432,128534.0
2015-12-16 11:40:00,25.48,25.53,25.43,25.48,129530.0,14.6432,14.6719,14.6144,14.6432,129530.0
2015-12-16 11:50:00,25.48,25.57,25.44,25.56,119870.0,14.6432,14.6949,14.6202,14.6892,119870.0
2015-12-16 12:00:00,25.55,25.65,25.49,25.63,109336.0,14.6834,14.7409,14.6489,14.7294,109336.0
2015-12-16 12:10:00,25.63,25.67,25.59,25.61,73667.0,14.7294,14.7524,14.7064,14.7179,73667.0
2015-12-16 12:20:00,25.61,25.66,25.57,25.63,111580.0,14.7179,14.7466,14.6949,14.7294,111580.0
2015-12-16 12:30:00,25.63,25.72,25.6,25.71,165108.0,14.7294,14.7811,14.7121,14.7754,165108.0
2015-12-16 12:40:00,25.72,25.79,25.63,25.65,195614.0,14.7811,14.8213,14.7294,14.7409,195614.0
2015-12-16 12:50:00,25.66,25.72,25.61,25.65,185232.0,14.7466,14.7811,14.7179,14.7409,185232.0
2015-12-16 13:00:00,25.65,25.73,25.6,25.67,161259.0,14.7409,14.7869,14.7121,14.7524,161259.0
2015-12-16 13:10:00,25.67,25.72,25.63,25.64,132192.0,14.7524,14.7811,14.7294,14.7351,132192.0
2015-12-16 13:20:00,25.64,25.7,25.57,25.67,141656.0,14.7351,14.7696,14.6949,14.7524,141656.0
2015-12-16 13:30:00,25.68,26.0,25.65,25.95,139544.0,14.7581,14.942,14.7409,14.9133,139544.0
2015-12-16 13:40:00,25.96,25.99,25.93,25.96,137969.0,14.919,14.9363,14.9018,14.919,137969.0
2015-12-16 13:50:00,25.96,25.98,25.74,25.83,226871.0,14.919,14.9305,14.7926,14.8443,226871.0
2015-12-16 14:00:00,25.82,26.0,25.58,25.92,129714.0,14.8386,14.942,14.7007,14.896,129714.0
2015-12-16 14:10:00,25.91,25.96,25.57,25.62,209087.0,14.8903,14.919,14.6949,14.7236,209087.0
2015-12-16 14:20:00,25.61,25.66,25.46,25.48,118952.0,14.7179,14.7466,14.6317,14.6432,118952.0
2015-12-16 14:30:00,25.5,25.63,25.45,25.56,129313.0,14.6547,14.7294,14.6259,14.6892,129313.0
2015-12-16 14:40:00,25.57,25.69,25.53,25.66,181988.0,14.6949,14.7639,14.6719,14.7466,181988.0
2015-12-16 14:50:00,25.66,25.85,25.65,25.78,200465.0,14.7466,14.8558,14.7409,14.8156,200465.0
2015-12-16 15:00:00,25.79,25.86,25.66,25.66,144221.0,14.8213,14.8616,14.7466,14.7466,144221.0
2015-12-16 15:10:00,25.66,25.73,25.59,25.64,136874.0,14.7466,14.7869,14.7064,14.7351,136874.0
2015-12-16 15:20:00,25.64,25.82,25.64,25.78,133996.0,14.7351,14.8386,14.7351,14.8156,133996.0
2015-12-16 15:30:00,25.78,25.9,25.77,25.86,206389.0,14.8156,14.8846,14.8098,14.8616,206389.0
2015-12-16 15:40:00,25.86,25.91,25.8,25.85,188920.0,14.8616,14.8903,14.8271,14.8558,188920.0
2015-12-16 15:50:00,25.85,25.89,25.79,25.8,313943.0,14.8558,14.8788,14.8213,14.8271,313943.0
2015-12-17 09:30:00,25.76,25.99,25.4,25.42,177424.0,14.8041,14.9363,14.5972,14.6087,177424.0
2015-12-17 09:40:00,25.41,25.42,25.25,25.32,163984.0,14.603,14.6087,14.511,14.5512,163984.0
2015-12-17 09:50:00,25.32,25.32,25.11,25.14,78087.0,14.5512,14.5512,14.4305,14.4478,78087.0
2015-12-17 10:00:00,25.11,25.15,24.64,24.73,261457.0,14.4305,14.4535,14.1604,14.2122,261457.0
2015-12-17 10:10:00,24.73,24.98,24.61,24.67,336130.0,14.2122,14.3558,14.1432,14.1777,336130.0
2015-12-17 10:20:00,24.68,24.74,24.23,24.37,639736.0,14.1834,14.2179,13.9248,14.0053,639736.0
2015-12-17 10:30:00,24.41,24.48,24.31,24.36,491223.0,14.0283,14.0685,13.9708,13.9995,491223.0
2015-12-17 10:40:00,24.36,24.37,24.1,24.1,192610.0,13.9995,14.0053,13.8501,13.8501,192610.0
2015-12-17 10:50:00,24.09,24.1,23.92,24.02,302558.0,13.8444,13.8501,13.7467,13.8041,302558.0
2015-12-17 11:00:00,24.02,24.03,23.82,23.89,163909.0,13.8041,13.8099,13.6892,13.7294,163909.0
2015-12-17 11:10:00,23.89,23.94,23.67,23.73,318492.0,13.7294,13.7582,13.603,13.6375,318492.0
2015-12-17 11:20:00,23.74,23.77,23.6,23.74,417242.0,13.6432,13.6605,13.5628,13.6432,417242.0
2015-12-17 11:30:00,23.75,23.76,23.63,23.76,288494.0,13.649,13.6547,13.58,13.6547,288494.0
2015-12-17 11:40:00,23.75,23.91,23.66,23.9,305737.0,13.649,13.7409,13.5972,13.7352,305737.0
2015-12-17 11:50:00,23.88,24.01,23.85,23.93,318815.0,13.7237,13.7984,13.7064,13.7524,318815.0
2015-12-17 12:00:00,23.93,24.01,23.91,24.0,194715.0,13.7524,13.7984,13.7409,13.7926,194715.0
2015-12-17 12:10:00,23.99,24.0,23.88,23.95,191827.0,13.7869,13.7926,13.7237,13.7639,191827.0
2015-12-17 12:20:00,23.95,24.03,23.94,23.99,257058.0,13.7639,13.8099,13.7582,13.7869,257058.0
2015-12-17 12:30:00,24.0,24.01,23.91,23.91,102217.0,13.7926,13.7984,13.7409,13.7409,102217.0
2015-12-17 12:40:00,23.92,23.93,23.86,23.86,242637.0,13.7467,13.7524,13.7122,13.7122,242637.0
2015-12-17 12:50:00,23.86,23.91,23.79,23.88,163043.0,13.7122,13.7409,13.672,13.7237,163043.0
2015-12-17 13:00:00,23.89,23.89,23.79,23.82,179435.0,13.7294,13.7294,13.672,13.6892,179435.0
2015-12-17 13:10:00,23.82,23.86,23.79,23.86,242507.0,13.6892,13.7122,13.672,13.7122,242507.0
2015-12-17 13:20:00,23.86,23.93,23.85,23.91,182962.0,13.7122,13.7524,13.7064,13.7409,182962.0
2015-12-17 13:30:00,23.9,23.99,23.88,23.98,156714.0,13.7352,13.7869,13.7237,13.7811,156714.0
2015-12-17 13:40:00,23.98,24.1,23.98,24.01,370052.0,13.7811,13.8501,13.7811,13.7984,370052.0
2015-12-17 13:50:00,24.01,24.13,24.0,24.13,262971.0,13.7984,13.8673,13.7926,13.8673,262971.0
2015-12-17 14:00:00,24.13,24.2,24.12,24.17,176720.0,13.8673,13.9076,13.8616,13.8903,176720.0
2015-12-17 14:10:00,24.16,24.26,24.16,24.25,402918.0,13.8846,13.9421,13.8846,13.9363,402918.0
2015-12-17 14:20:00,24.25,24.32,24.13,24.31,173118.0,13.9363,13.9765,13.8673,13.9708,173118.0
2015-12-17 14:30:00,24.31,24.4,24.28,24.36,560821.0,13.9708,14.0225,13.9536,13.9995,560821.0
2015-12-17 14:40:00,24.36,24.41,24.31,24.31,168139.0,13.9995,14.0283,13.9708,13.9708,168139.0
2015-12-17 14:50:00,24.31,24.32,24.13,24.13,352953.0,13.9708,13.9765,13.8673,13.8673,352953.0
2015-12-17 15:00:00,24.13,24.16,24.07,24.07,266741.0,13.8673,13.8846,13.8329,13.8329,266741.0
2015-12-17 15:10:00,24.08,24.1,23.98,23.99,376923.0,13.8386,13.8501,13.7811,13.7869,376923.0
2015-12-17 15:20:00,23.98,24.07,23.97,23.98,261604.0,13.7811,13.8329,13.7754,13.7811,261604.0
2015-12-17 15:30:00,23.98,24.0,23.85,23.93,340472.0,13.7811,13.7926,13.7064,13.7524,340472.0
2015-12-17 15:40:00,23.92,23.93,23.83,23.85,812439.0,13.7467,13.7524,13.6949,13.7064,812439.0
2015-12-17 15:50:00,23.85,23.87,23.57,23.69,1310919.0,13.7064,13.7179,13.5455,13.6145,1310919.0
2015-12-18 09:30:00,23.92,24.19,23.46,23.52,946341.0,13.7467,13.9018,13.4823,13.5168,946341.0
2015-12-18 09:40:00,23.52,23.65,23.14,23.3,946690.0,13.5168,13.5915,13.2984,13.3904,946690.0
2015-12-18 09:50:00,23.3,23.45,23.05,23.21,746890.0,13.3904,13.4766,13.2467,13.3386,746890.0
2015-12-18 10:00:00,23.22,23.28,23.0,23.08,504664.0,13.3444,13.3789,13.2179,13.2639,504664.0
2015-12-18 10:10:00,23.07,23.32,22.96,23.32,666253.0,13.2582,13.4018,13.195,13.4018,666253.0
2015-12-18 10:20:00,23.32,23.35,23.03,23.03,669264.0,13.4018,13.4191,13.2352,13.2352,669264.0
2015-12-18 10:30:00,23.03,23.04,22.73,22.91,810457.0,13.2352,13.2409,13.0628,13.1662,810457.0
2015-12-18 10:40:00,22.91,22.97,22.71,22.77,585923.0,13.1662,13.2007,13.0513,13.0858,585923.0
2015-12-18 10:50:00,22.77,22.98,22.75,22.95,428163.0,13.0858,13.2064,13.0743,13.1892,428163.0
2015-12-18 11:00:00,22.94,22.99,22.81,22.84,763565.0,13.1835,13.2122,13.1088,13.126,763565.0
2015-12-18 11:10:00,22.84,22.9,22.51,22.59,587285.0,13.126,13.1605,12.9363,12.9823,587285.0
2015-12-18 11:20:00,22.58,22.58,22.13,22.18,1141229.0,12.9766,12.9766,12.718,12.7467,1141229.0
2015-12-18 11:30:00,22.17,22.47,22.04,22.45,1140878.0,12.7409,12.9134,12.6662,12.9019,1140878.0
2015-12-18 11:40:00,22.44,22.66,22.23,22.64,699987.0,12.8961,13.0225,12.7754,13.0111,699987.0
2015-12-18 11:50:00,22.63,22.92,22.6,22.88,807902.0,13.0053,13.172,12.9881,13.149,807902.0
2015-12-18 12:00:00,22.88,22.92,22.79,22.87,352387.0,13.149,13.172,13.0973,13.1432,352387.0
2015-12-18 12:10:00,22.87,23.0,22.81,22.86,328183.0,13.1432,13.2179,13.1088,13.1375,328183.0
2015-12-18 12:20:00,22.85,22.9,22.6,22.61,492402.0,13.1317,13.1605,12.9881,12.9938,492402.0
2015-12-18 12:30:00,22.61,22.75,22.51,22.53,304036.0,12.9938,13.0743,12.9363,12.9478,304036.0
2015-12-18 12:40:00,22.52,22.63,22.34,22.41,327007.0,12.9421,13.0053,12.8386,12.8789,327007.0
2015-12-18 12:50:00,22.4,22.5,22.37,22.43,278156.0,12.8731,12.9306,12.8559,12.8904,278156.0
2015-12-18 13:00:00,22.43,22.5,22.3,22.49,399897.0,12.8904,12.9306,12.8157,12.9248,399897.0
2015-12-18 13:10:00,22.49,22.55,22.45,22.46,304347.0,12.9248,12.9593,12.9019,12.9076,304347.0
2015-12-18 13:20:00,22.46,22.46,22.31,22.37,381962.0,12.9076,12.9076,12.8214,12.8559,381962.0
2015-12-18 13:30:00,22.37,22.37,22.17,22.18,313332.0,12.8559,12.8559,12.7409,12.7467,313332.0
2015-12-18 13:40:00,22.18,22.22,22.0,22.02,337897.0,12.7467,12.7697,12.6433,12.6547,337897.0
2015-12-18 13:50:00,22.02,22.14,22.0,22.06,364772.0,12.6547,12.7237,12.6433,12.6777,364772.0
2015-12-18 14:00:00,22.06,22.3,22.0,22.25,593337.0,12.6777,12.8157,12.6433,12.7869,593337.0
2015-12-18 14:10:00,22.25,22.3,22.22,22.29,389756.0,12.7869,12.8157,12.7697,12.8099,389756.0
2015-12-18 14:20:00,22.28,22.28,22.09,22.1,538450.0,12.8042,12.8042,12.695,12.7007,538450.0
2015-12-18 14:30:00,22.1,22.14,21.92,21.95,416129.0,12.7007,12.7237,12.5973,12.6145,416129.0
2015-12-18 14:40:00,21.94,21.97,21.81,21.85,459681.0,12.6088,12.626,12.5341,12.557,459681.0
2015-12-18 14:50:00,21.86,21.94,21.79,21.83,501752.0,12.5628,12.6088,12.5226,12.5456,501752.0
2015-12-18 15:00:00,21.82,21.98,21.74,21.84,787532.0,12.5398,12.6318,12.4938,12.5513,787532.0
2015-12-18 15:10:00,21.84,21.87,21.61,21.66,1191259.0,12.5513,12.5685,12.4191,12.4479,1191259.0
2015-12-18 15:20:00,21.65,21.77,21.61,21.69,754499.0,12.4421,12.5111,12.4191,12.4651,754499.0
2015-12-18 15:30:00,21.7,21.93,21.67,21.83,1027357.0,12.4708,12.603,12.4536,12.5456,1027357.0
2015-12-18 15:40:00,21.83,21.94,21.75,21.81,1176362.0,12.5456,12.6088,12.4996,12.5341,1176362.0
2015-12-18 15:50:00,21.8,21.84,21.5,21.53,2199322.0,12.5283,12.5513,12.3559,12.3731,2199322.0
2015-12-21 09:30:00,21.64,21.78,21.31,21.6,755544.0,12.4364,12.5168,12.2467,12.4134,755544.0
2015-12-21 09:40:00,21.61,21.97,21.48,21.61,913812.0,12.4191,12.626,12.3444,12.4191,913812.0
2015-12-21 09:50:00,21.59,21.59,21.17,21.45,560651.0,12.4076,12.4076,12.1663,12.3272,560651.0
2015-12-21 10:00:00,21.45,21.79,21.44,21.53,840841.0,12.3272,12.5226,12.3214,12.3731,840841.0
2015-12-21 10:10:00,21.53,21.69,21.35,21.64,481081.0,12.3731,12.4651,12.2697,12.4364,481081.0
2015-12-21 10:20:00,21.64,21.65,21.33,21.38,476995.0,12.4364,12.4421,12.2582,12.2869,476995.0
2015-12-21 10:30:00,21.39,21.46,21.15,21.26,422575.0,12.2927,12.3329,12.1548,12.218,422575.0
2015-12-21 10:40:00,21.27,21.44,21.07,21.22,402159.0,12.2237,12.3214,12.1088,12.195,402159.0
2015-12-21 10:50:00,21.22,21.26,20.95,21.2,650376.0,12.195,12.218,12.0398,12.1835,650376.0
2015-12-21 11:00:00,21.21,21.28,21.1,21.2,718302.0,12.1892,12.2295,12.126,12.1835,718302.0
2015-12-21 11:10:00,21.2,21.22,21.07,21.13,334165.0,12.1835,12.195,12.1088,12.1433,334165.0
2015-12-21 11:20:00,21.13,21.39,21.1,21.36,506520.0,12.1433,12.2927,12.126,12.2754,506520.0
2015-12-21 11:30:00,21.35,21.35,20.97,21.01,465566.0,12.2697,12.2697,12.0513,12.0743,465566.0
2015-12-21 11:40:00,21.01,21.21,20.97,21.14,270227.0,12.0743,12.1892,12.0513,12.149,270227.0
2015-12-21 11:50:00,21.15,21.37,21.13,21.33,451571.0,12.1548,12.2812,12.1433,12.2582,451571.0
2015-12-21 12:00:00,21.32,21.35,21.15,21.27,253810.0,12.2525,12.2697,12.1548,12.2237,253810.0
2015-12-21 12:10:00,21.27,21.42,21.27,21.36,416748.0,12.2237,12.3099,12.2237,12.2754,416748.0
2015-12-21 12:20:00,21.36,21.36,21.19,21.24,244805.0,12.2754,12.2754,12.1777,12.2065,244805.0
2015-12-21 12:30:00,21.24,21.31,21.2,21.2,184864.0,12.2065,12.2467,12.1835,12.1835,184864.0
2015-12-21 12:40:00,21.2,21.26,21.2,21.24,170199.0,12.1835,12.218,12.1835,12.2065,170199.0
2015-12-21 12:50:00,21.24,21.3,21.21,21.27,187223.0,12.2065,12.241,12.1892,12.2237,187223.0
2015-12-21 13:00:00,21.26,21.39,21.26,21.35,231806.0,12.218,12.2927,12.218,12.2697,231806.0
2015-12-21 13:10:00,21.36,21.41,21.2,21.23,416243.0,12.2754,12.3042,12.1835,12.2007,416243.0
2015-12-21 13:20:00,21.23,21.32,21.23,21.24,160922.0,12.2007,12.2525,12.2007,12.2065,160922.0
2015-12-21 13:30:00,21.25,21.32,21.23,21.23,215635.0,12.2122,12.2525,12.2007,12.2007,215635.0
2015-12-21 13:40:00,21.24,21.37,21.19,21.33,269662.0,12.2065,12.2812,12.1777,12.2582,269662.0
2015-12-21 13:50:00,21.33,21.35,21.27,21.31,194107.0,12.2582,12.2697,12.2237,12.2467,194107.0
2015-12-21 14:00:00,21.3,21.4,21.29,21.37,226784.0,12.241,12.2984,12.2352,12.2812,226784.0
2015-12-21 14:10:00,21.37,21.44,21.33,21.37,272622.0,12.2812,12.3214,12.2582,12.2812,272622.0
2015-12-21 14:20:00,21.37,21.44,21.28,21.42,258259.0,12.2812,12.3214,12.2295,12.3099,258259.0
2015-12-21 14:30:00,21.42,21.58,21.41,21.55,250716.0,12.3099,12.4019,12.3042,12.3846,250716.0
2015-12-21 14:40:00,21.54,21.79,21.52,21.75,482478.0,12.3789,12.5226,12.3674,12.4996,482478.0
2015-12-21 14:50:00,21.76,21.98,21.76,21.82,473601.0,12.5053,12.6318,12.5053,12.5398,473601.0
2015-12-21 15:00:00,21.82,21.92,21.77,21.81,452914.0,12.5398,12.5973,12.5111,12.5341,452914.0
2015-12-21 15:10:00,21.8,21.82,21.65,21.81,372090.0,12.5283,12.5398,12.4421,12.5341,372090.0
2015-12-21 15:20:00,21.82,21.98,21.76,21.97,519286.0,12.5398,12.6318,12.5053,12.626,519286.0
2015-12-21 15:30:00,21.96,22.04,21.85,21.9,860117.0,12.6203,12.6662,12.557,12.5858,860117.0
2015-12-21 15:40:00,21.89,21.98,21.87,21.93,731636.0,12.58,12.6318,12.5685,12.603,731636.0
2015-12-21 15:50:00,21.93,22.09,21.91,22.0,1534035.0,12.603,12.695,12.5915,12.6433,1534035.0
2015-12-22 09:30:00,21.99,22.54,21.97,22.47,739741.0,12.6375,12.9536,12.626,12.9134,739741.0
2015-12-22 09:40:00,22.45,22.75,22.43,22.69,869338.0,12.9019,13.0743,12.8904,13.0398,869338.0
2015-12-22 09:50:00,22.7,22.71,22.51,22.59,707702.0,13.0455,13.0513,12.9363,12.9823,707702.0
2015-12-22 10:00:00,22.59,22.68,22.49,22.61,446920.0,12.9823,13.034,12.9248,12.9938,446920.0
2015-12-22 10:10:00,22.6,22.7,22.4,22.53,982196.0,12.9881,13.0455,12.8731,12.9478,982196.0
2015-12-22 10:20:00,22.53,22.6,22.31,22.34,407469.0,12.9478,12.9881,12.8214,12.8386,407469.0
2015-12-22 10:30:00,22.34,22.42,22.24,22.41,391388.0,12.8386,12.8846,12.7812,12.8789,391388.0
2015-12-22 10:40:00,22.41,22.54,22.29,22.54,353451.0,12.8789,12.9536,12.8099,12.9536,353451.0
2015-12-22 10:50:00,22.53,22.69,22.49,22.67,311492.0,12.9478,13.0398,12.9248,13.0283,311492.0
2015-12-22 11:00:00,22.66,22.8,22.6,22.78,703996.0,13.0225,13.103,12.9881,13.0915,703996.0
2015-12-22 11:10:00,22.78,22.94,22.73,22.85,796270.0,13.0915,13.1835,13.0628,13.1317,796270.0
2015-12-22 11:20:00,22.84,22.94,22.61,22.92,1627807.0,13.126,13.1835,12.9938,13.172,1627807.0
2015-12-22 11:30:00,22.91,23.01,22.88,22.98,873906.0,13.1662,13.2237,13.149,13.2064,873906.0
2015-12-22 11:40:00,22.97,23.4,22.93,23.39,886934.0,13.2007,13.4478,13.1777,13.4421,886934.0
2015-12-22 11:50:00,23.39,23.4,23.06,23.12,565912.0,13.4421,13.4478,13.2524,13.2869,565912.0
2015-12-22 12:00:00,23.11,23.2,22.99,23.06,373610.0,13.2812,13.3329,13.2122,13.2524,373610.0
2015-12-22 12:10:00,23.06,23.07,22.81,22.83,440489.0,13.2524,13.2582,13.1088,13.1202,440489.0
2015-12-22 12:20:00,22.83,22.96,22.74,22.96,293541.0,13.1202,13.195,13.0685,13.195,293541.0
2015-12-22 12:30:00,22.95,23.0,22.59,22.65,307658.0,13.1892,13.2179,12.9823,13.0168,307658.0
2015-12-22 12:40:00,22.65,22.77,22.57,22.71,334926.0,13.0168,13.0858,12.9708,13.0513,334926.0
2015-12-22 12:50:00,22.7,22.77,22.56,22.77,241016.0,13.0455,13.0858,12.9651,13.0858,241016.0
2015-12-22 13:00:00,22.76,22.8,22.55,22.69,343009.0,13.08,13.103,12.9593,13.0398,343009.0
2015-12-22 13:10:00,22.7,22.74,22.48,22.52,253502.0,13.0455,13.0685,12.9191,12.9421,253502.0
2015-12-22 13:20:00,22.52,22.66,22.5,22.59,227183.0,12.9421,13.0225,12.9306,12.9823,227183.0
2015-12-22 13:30:00,22.59,22.6,22.43,22.47,272386.0,12.9823,12.9881,12.8904,12.9134,272386.0
2015-12-22 13:40:00,22.48,22.55,22.31,22.48,334318.0,12.9191,12.9593,12.8214,12.9191,334318.0
2015-12-22 13:50:00,22.49,22.71,22.37,22.39,276916.0,12.9248,13.0513,12.8559,12.8674,276916.0
2015-12-22 14:00:00,22.39,22.45,22.04,22.36,413077.0,12.8674,12.9019,12.6662,12.8501,413077.0
2015-12-22 14:10:00,22.36,22.46,22.31,22.34,293769.0,12.8501,12.9076,12.8214,12.8386,293769.0
2015-12-22 14:20:00,22.34,22.5,22.33,22.44,323667.0,12.8386,12.9306,12.8329,12.8961,323667.0
2015-12-22 14:30:00,22.45,22.53,22.33,22.42,569078.0,12.9019,12.9478,12.8329,12.8846,569078.0
2015-12-22 14:40:00,22.42,22.45,22.13,22.27,343291.0,12.8846,12.9019,12.718,12.7984,343291.0
2015-12-22 14:50:00,22.27,22.4,22.15,22.38,351178.0,12.7984,12.8731,12.7295,12.8616,351178.0
2015-12-22 15:00:00,22.39,22.73,22.33,22.61,704799.0,12.8674,13.0628,12.8329,12.9938,704799.0
2015-12-22 15:10:00,22.62,22.86,22.59,22.81,429427.0,12.9996,13.1375,12.9823,13.1088,429427.0
2015-12-22 15:20:00,22.82,22.93,22.72,22.73,881364.0,13.1145,13.1777,13.057,13.0628,881364.0
2015-12-22 15:30:00,22.74,22.81,22.67,22.71,494628.0,13.0685,13.1088,13.0283,13.0513,494628.0
2015-12-22 15:40:00,22.71,22.79,22.53,22.59,822298.0,13.0513,13.0973,12.9478,12.9823,822298.0
2015-12-22 15:50:00,22.58,22.69,22.54,22.59,1017103.0,12.9766,13.0398,12.9536,12.9823,1017103.0
2015-12-23 09:30:00,23.02,23.77,23.0,23.56,848034.0,13.2294,13.6605,13.2179,13.5398,848034.0
2015-12-23 09:40:00,23.57,23.73,23.24,23.35,644171.0,13.5455,13.6375,13.3559,13.4191,644171.0
2015-12-23 09:50:00,23.35,23.53,23.22,23.38,543246.0,13.4191,13.5225,13.3444,13.4363,543246.0
2015-12-23 10:00:00,23.38,23.44,23.05,23.16,525568.0,13.4363,13.4708,13.2467,13.3099,525568.0
2015-12-23 10:10:00,23.17,23.51,23.17,23.49,799846.0,13.3156,13.511,13.3156,13.4995,799846.0
2015-12-23 10:20:00,23.49,23.96,23.49,23.89,979130.0,13.4995,13.7696,13.4995,13.7294,979130.0
2015-12-23 10:30:00,23.91,24.53,23.9,24.53,751535.0,13.7409,14.0972,13.7352,14.0972,751535.0
2015-12-23 10:40:00,24.52,24.7,24.32,24.69,962210.0,14.0915,14.1949,13.9765,14.1892,962210.0
2015-12-23 10:50:00,24.7,24.99,24.66,24.98,607487.0,14.1949,14.3616,14.1719,14.3558,607487.0
2015-12-23 11:00:00,24.99,25.15,24.92,24.92,568731.0,14.3616,14.4535,14.3214,14.3214,568731.0
2015-12-23 11:10:00,24.92,25.09,24.78,24.94,662283.0,14.3214,14.4191,14.2409,14.3328,662283.0
2015-12-23 11:20:00,24.94,25.03,24.79,25.03,270092.0,14.3328,14.3846,14.2466,14.3846,270092.0
2015-12-23 11:30:00,25.03,25.36,25.0,25.13,588235.0,14.3846,14.5742,14.3673,14.442,588235.0
2015-12-23 11:40:00,25.13,25.35,25.11,25.11,252634.0,14.442,14.5685,14.4305,14.4305,252634.0
2015-12-23 11:50:00,25.11,25.18,25.06,25.18,355898.0,14.4305,14.4708,14.4018,14.4708,355898.0
2015-12-23 12:00:00,25.18,25.28,25.06,25.15,555505.0,14.4708,14.5282,14.4018,14.4535,555505.0
2015-12-23 12:10:00,25.16,25.2,25.07,25.18,835678.0,14.4593,14.4823,14.4076,14.4708,835678.0
2015-12-23 12:20:00,25.18,25.2,25.09,25.16,379304.0,14.4708,14.4823,14.4191,14.4593,379304.0
2015-12-23 12:30:00,25.17,25.19,25.1,25.14,414522.0,14.465,14.4765,14.4248,14.4478,414522.0
2015-12-23 12:40:00,25.14,25.25,25.12,25.2,539546.0,14.4478,14.511,14.4363,14.4823,539546.0
2015-12-23 12:50:00,25.2,25.25,25.16,25.22,390513.0,14.4823,14.511,14.4593,14.4938,390513.0
2015-12-23 13:00:00,25.22,25.35,25.21,25.31,582136.0,14.4938,14.5685,14.488,14.5455,582136.0
2015-12-23 13:10:00,25.3,25.39,25.28,25.34,380922.0,14.5397,14.5915,14.5282,14.5627,380922.0
2015-12-23 13:20:00,25.35,25.38,25.01,25.04,452998.0,14.5685,14.5857,14.3731,14.3903,452998.0
2015-12-23 13:30:00,25.05,25.05,24.61,24.68,371950.0,14.3961,14.3961,14.1432,14.1834,371950.0
2015-12-23 13:40:00,24.68,24.86,24.65,24.76,389487.0,14.1834,14.2869,14.1662,14.2294,389487.0
2015-12-23 13:50:00,24.78,24.98,24.75,24.83,495770.0,14.2409,14.3558,14.2237,14.2696,495770.0
2015-12-23 14:00:00,24.83,25.06,24.8,25.0,672077.0,14.2696,14.4018,14.2524,14.3673,672077.0
2015-12-23 14:10:00,25.01,25.05,24.94,25.02,366845.0,14.3731,14.3961,14.3328,14.3788,366845.0
2015-12-23 14:20:00,25.02,25.1,24.97,25.08,364779.0,14.3788,14.4248,14.3501,14.4133,364779.0
2015-12-23 14:30:00,25.08,25.22,25.07,25.2,407480.0,14.4133,14.4938,14.4076,14.4823,407480.0
2015-12-23 14:40:00,25.19,25.32,25.14,25.3,459798.0,14.4765,14.5512,14.4478,14.5397,459798.0
2015-12-23 14:50:00,25.3,25.33,25.15,25.21,511384.0,14.5397,14.557,14.4535,14.488,511384.0
2015-12-23 15:00:00,25.22,25.3,25.15,25.16,476114.0,14.4938,14.5397,14.4535,14.4593,476114.0
2015-12-23 15:10:00,25.17,25.19,24.98,25.0,543903.0,14.465,14.4765,14.3558,14.3673,543903.0
2015-12-23 15:20:00,24.99,25.07,24.9,24.99,526809.0,14.3616,14.4076,14.3099,14.3616,526809.0
2015-12-23 15:30:00,25.0,25.2,24.99,25.11,549382.0,14.3673,14.4823,14.3616,14.4305,549382.0
2015-12-23 15:40:00,25.11,25.24,25.04,25.23,789762.0,14.4305,14.5053,14.3903,14.4995,789762.0
2015-12-23 15:50:00,25.23,25.44,25.15,25.34,905148.0,14.4995,14.6202,14.4535,14.5627,905148.0
2015-12-24 09:30:00,25.43,25.8,25.42,25.62,441910.0,14.6144,14.8271,14.6087,14.7236,441910.0
2015-12-24 09:40:00,25.63,25.7,25.4,25.53,583876.0,14.7294,14.7696,14.5972,14.6719,583876.0
2015-12-24 09:50:00,25.51,25.73,25.43,25.51,346339.0,14.6604,14.7869,14.6144,14.6604,346339.0
2015-12-24 10:00:00,25.51,25.51,25.22,25.37,370028.0,14.6604,14.6604,14.4938,14.58,370028.0
2015-12-24 10:10:00,25.35,25.59,25.31,25.58,368222.0,14.5685,14.7064,14.5455,14.7007,368222.0
2015-12-24 10:20:00,25.58,25.69,25.46,25.63,310559.0,14.7007,14.7639,14.6317,14.7294,310559.0
2015-12-24 10:30:00,25.64,25.77,25.54,25.55,235934.0,14.7351,14.8098,14.6777,14.6834,235934.0
2015-12-24 10:40:00,25.54,25.61,25.43,25.56,378001.0,14.6777,14.7179,14.6144,14.6892,378001.0
2015-12-24 10:50:00,25.56,25.57,25.3,25.36,190189.0,14.6892,14.6949,14.5397,14.5742,190189.0
2015-12-24 11:00:00,25.37,25.38,25.22,25.3,198768.0,14.58,14.5857,14.4938,14.5397,198768.0
2015-12-24 11:10:00,25.3,25.32,25.12,25.15,192268.0,14.5397,14.5512,14.4363,14.4535,192268.0
2015-12-24 11:20:00,25.14,25.18,25.02,25.08,183282.0,14.4478,14.4708,14.3788,14.4133,183282.0
2015-12-24 11:30:00,25.07,25.18,24.88,24.93,180618.0,14.4076,14.4708,14.2984,14.3271,180618.0
2015-12-24 11:40:00,24.93,24.96,24.75,24.9,240666.0,14.3271,14.3443,14.2237,14.3099,240666.0
2015-12-24 11:50:00,24.89,24.95,24.76,24.93,185866.0,14.3041,14.3386,14.2294,14.3271,185866.0
2015-12-24 12:00:00,24.93,25.04,24.9,24.96,242898.0,14.3271,14.3903,14.3099,14.3443,242898.0
2015-12-24 12:10:00,24.97,24.99,24.79,24.8,378801.0,14.3501,14.3616,14.2466,14.2524,378801.0
2015-12-24 12:20:00,24.8,24.93,24.77,24.9,273498.0,14.2524,14.3271,14.2352,14.3099,273498.0
2015-12-24 12:30:00,24.9,25.04,24.9,24.96,236922.0,14.3099,14.3903,14.3099,14.3443,236922.0
2015-12-24 12:40:00,24.96,25.21,24.93,25.04,351311.0,14.3443,14.488,14.3271,14.3903,351311.0
2015-12-24 12:50:00,25.04,25.1,24.87,24.87,700997.0,14.3903,14.4248,14.2926,14.2926,700997.0
2015-12-28 09:30:00,24.66,24.68,24.01,24.44,341449.0,14.1719,14.1834,13.7984,14.0455,341449.0
2015-12-28 09:40:00,24.44,24.67,24.35,24.46,243836.0,14.0455,14.1777,13.9938,14.057,243836.0
2015-12-28 09:50:00,24.45,24.68,24.45,24.64,265871.0,14.0512,14.1834,14.0512,14.1604,265871.0
2015-12-28 10:00:00,24.64,24.67,24.41,24.63,224556.0,14.1604,14.1777,14.0283,14.1547,224556.0
2015-12-28 10:10:00,24.62,24.84,24.5,24.7,232823.0,14.1489,14.2754,14.08,14.1949,232823.0
2015-12-28 10:20:00,24.71,24.8,24.66,24.76,180658.0,14.2007,14.2524,14.1719,14.2294,180658.0
2015-12-28 10:30:00,24.76,24.95,24.73,24.9,196054.0,14.2294,14.3386,14.2122,14.3099,196054.0
2015-12-28 10:40:00,24.91,24.93,24.64,24.65,152353.0,14.3156,14.3271,14.1604,14.1662,152353.0
2015-12-28 10:50:00,24.64,24.7,24.57,24.58,153712.0,14.1604,14.1949,14.1202,14.126,153712.0
2015-12-28 11:00:00,24.58,24.6,24.35,24.35,179148.0,14.126,14.1375,13.9938,13.9938,179148.0
2015-12-28 11:10:00,24.35,24.37,24.17,24.3,254776.0,13.9938,14.0053,13.8903,13.965,254776.0
2015-12-28 11:20:00,24.3,24.31,24.15,24.27,277194.0,13.965,13.9708,13.8788,13.9478,277194.0
2015-12-28 11:30:00,24.27,24.42,24.17,24.36,163856.0,13.9478,14.034,13.8903,13.9995,163856.0
2015-12-28 11:40:00,24.36,24.41,24.22,24.27,112650.0,13.9995,14.0283,13.9191,13.9478,112650.0
2015-12-28 11:50:00,24.28,24.3,24.21,24.24,80522.0,13.9536,13.965,13.9133,13.9306,80522.0
2015-12-28 12:00:00,24.23,24.36,24.23,24.29,138282.0,13.9248,13.9995,13.9248,13.9593,138282.0
2015-12-28 12:10:00,24.3,24.3,24.15,24.18,109384.0,13.965,13.965,13.8788,13.8961,109384.0
2015-12-28 12:20:00,24.17,24.18,24.03,24.04,134228.0,13.8903,13.8961,13.8099,13.8156,134228.0
2015-12-28 12:30:00,24.05,24.17,24.02,24.13,94071.0,13.8214,13.8903,13.8041,13.8673,94071.0
2015-12-28 12:40:00,24.13,24.13,23.98,24.01,80350.0,13.8673,13.8673,13.7811,13.7984,80350.0
2015-12-28 12:50:00,24.03,24.15,23.97,24.14,148106.0,13.8099,13.8788,13.7754,13.8731,148106.0
2015-12-28 13:00:00,24.13,24.21,24.13,24.18,204336.0,13.8673,13.9133,13.8673,13.8961,204336.0
2015-12-28 13:10:00,24.18,24.4,24.18,24.38,191176.0,13.8961,14.0225,13.8961,14.011,191176.0
2015-12-28 13:20:00,24.38,24.54,24.33,24.48,186226.0,14.011,14.103,13.9823,14.0685,186226.0
2015-12-28 13:30:00,24.47,24.68,24.47,24.64,158089.0,14.0627,14.1834,14.0627,14.1604,158089.0
2015-12-28 13:40:00,24.64,24.68,24.54,24.55,136781.0,14.1604,14.1834,14.103,14.1087,136781.0
2015-12-28 13:50:00,24.55,24.55,24.39,24.44,172087.0,14.1087,14.1087,14.0168,14.0455,172087.0
2015-12-28 14:00:00,24.45,24.55,24.4,24.54,138752.0,14.0512,14.1087,14.0225,14.103,138752.0
2015-12-28 14:10:00,24.54,24.62,24.51,24.6,114298.0,14.103,14.1489,14.0857,14.1375,114298.0
2015-12-28 14:20:00,24.59,24.66,24.56,24.61,129387.0,14.1317,14.1719,14.1145,14.1432,129387.0
2015-12-28 14:30:00,24.61,24.66,24.59,24.65,109085.0,14.1432,14.1719,14.1317,14.1662,109085.0
2015-12-28 14:40:00,24.65,24.68,24.61,24.66,104977.0,14.1662,14.1834,14.1432,14.1719,104977.0
2015-12-28 14:50:00,24.66,24.82,24.59,24.81,287223.0,14.1719,14.2639,14.1317,14.2581,287223.0
2015-12-28 15:00:00,24.82,24.86,24.74,24.83,263617.0,14.2639,14.2869,14.2179,14.2696,263617.0
2015-12-28 15:10:00,24.83,24.95,24.74,24.95,281487.0,14.2696,14.3386,14.2179,14.3386,281487.0
2015-12-28 15:20:00,24.95,25.0,24.91,24.99,218245.0,14.3386,14.3673,14.3156,14.3616,218245.0
2015-12-28 15:30:00,24.99,25.02,24.94,24.95,253281.0,14.3616,14.3788,14.3328,14.3386,253281.0
2015-12-28 15:40:00,24.96,24.99,24.85,24.85,242861.0,14.3443,14.3616,14.2811,14.2811,242861.0
2015-12-28 15:50:00,24.86,24.87,24.78,24.81,613836.0,14.2869,14.2926,14.2409,14.2581,613836.0
2015-12-29 09:30:00,25.18,25.7,25.09,25.54,280112.0,14.4708,14.7696,14.4191,14.6777,280112.0
2015-12-29 09:40:00,25.53,25.71,25.24,25.38,233827.0,14.6719,14.7754,14.5053,14.5857,233827.0
2015-12-29 09:50:00,25.38,25.4,25.13,25.26,196108.0,14.5857,14.5972,14.442,14.5168,196108.0
2015-12-29 10:00:00,25.27,25.34,25.02,25.03,208566.0,14.5225,14.5627,14.3788,14.3846,208566.0
2015-12-29 10:10:00,25.03,25.06,24.89,25.01,145421.0,14.3846,14.4018,14.3041,14.3731,145421.0
2015-12-29 10:20:00,25.01,25.22,24.99,25.04,142787.0,14.3731,14.4938,14.3616,14.3903,142787.0
2015-12-29 10:30:00,25.04,25.05,24.68,24.75,166100.0,14.3903,14.3961,14.1834,14.2237,166100.0
2015-12-29 10:40:00,24.75,24.83,24.6,24.71,395461.0,14.2237,14.2696,14.1375,14.2007,395461.0
2015-12-29 10:50:00,24.71,24.71,24.45,24.56,233950.0,14.2007,14.2007,14.0512,14.1145,233950.0
2015-12-29 11:00:00,24.57,24.69,24.44,24.68,207242.0,14.1202,14.1892,14.0455,14.1834,207242.0
2015-12-29 11:10:00,24.69,24.78,24.65,24.76,240767.0,14.1892,14.2409,14.1662,14.2294,240767.0
2015-12-29 11:20:00,24.75,24.85,24.7,24.71,144819.0,14.2237,14.2811,14.1949,14.2007,144819.0
2015-12-29 11:30:00,24.72,24.76,24.58,24.62,136521.0,14.2064,14.2294,14.126,14.1489,136521.0
2015-12-29 11:40:00,24.62,24.67,24.48,24.63,173880.0,14.1489,14.1777,14.0685,14.1547,173880.0
2015-12-29 11:50:00,24.62,24.81,24.62,24.65,151029.0,14.1489,14.2581,14.1489,14.1662,151029.0
2015-12-29 12:00:00,24.65,24.68,24.57,24.63,143334.0,14.1662,14.1834,14.1202,14.1547,143334.0
2015-12-29 12:10:00,24.63,24.77,24.57,24.75,75149.0,14.1547,14.2352,14.1202,14.2237,75149.0
2015-12-29 12:20:00,24.75,24.89,24.71,24.82,120789.0,14.2237,14.3041,14.2007,14.2639,120789.0
2015-12-29 12:30:00,24.82,24.86,24.7,24.7,63500.0,14.2639,14.2869,14.1949,14.1949,63500.0
2015-12-29 12:40:00,24.7,24.77,24.68,24.72,104318.0,14.1949,14.2352,14.1834,14.2064,104318.0
2015-12-29 12:50:00,24.73,24.79,24.71,24.77,98064.0,14.2122,14.2466,14.2007,14.2352,98064.0
2015-12-29 13:00:00,24.77,24.8,24.72,24.79,88945.0,14.2352,14.2524,14.2064,14.2466,88945.0
2015-12-29 13:10:00,24.8,24.81,24.75,24.77,91893.0,14.2524,14.2581,14.2237,14.2352,91893.0
2015-12-29 13:20:00,24.76,24.8,24.74,24.76,60265.0,14.2294,14.2524,14.2179,14.2294,60265.0
2015-12-29 13:30:00,24.76,24.77,24.68,24.68,101643.0,14.2294,14.2352,14.1834,14.1834,101643.0
2015-12-29 13:40:00,24.68,24.78,24.67,24.75,118319.0,14.1834,14.2409,14.1777,14.2237,118319.0
2015-12-29 13:50:00,24.74,24.8,24.65,24.79,136833.0,14.2179,14.2524,14.1662,14.2466,136833.0
2015-12-29 14:00:00,24.78,24.97,24.71,24.88,209621.0,14.2409,14.3501,14.2007,14.2984,209621.0
2015-12-29 14:10:00,24.88,24.97,24.85,24.89,174557.0,14.2984,14.3501,14.2811,14.3041,174557.0
2015-12-29 14:20:00,24.89,24.96,24.84,24.92,204145.0,14.3041,14.3443,14.2754,14.3214,204145.0
2015-12-29 14:30:00,24.92,24.92,24.76,24.81,77917.0,14.3214,14.3214,14.2294,14.2581,77917.0
2015-12-29 14:40:00,24.81,24.81,24.64,24.68,203079.0,14.2581,14.2581,14.1604,14.1834,203079.0
2015-12-29 14:50:00,24.69,24.69,24.51,24.55,215610.0,14.1892,14.1892,14.0857,14.1087,215610.0
2015-12-29 15:00:00,24.55,24.6,24.46,24.49,168753.0,14.1087,14.1375,14.057,14.0742,168753.0
2015-12-29 15:10:00,24.49,24.51,24.43,24.46,145494.0,14.0742,14.0857,14.0398,14.057,145494.0
2015-12-29 15:20:00,24.46,24.52,24.4,24.47,178339.0,14.057,14.0915,14.0225,14.0627,178339.0
2015-12-29 15:30:00,24.48,24.89,24.47,24.89,268149.0,14.0685,14.3041,14.0627,14.3041,268149.0
2015-12-29 15:40:00,24.88,25.08,24.88,25.01,532688.0,14.2984,14.4133,14.2984,14.3731,532688.0
2015-12-29 15:50:00,25.0,25.0,24.83,24.87,567517.0,14.3673,14.3673,14.2696,14.2926,567517.0
2015-12-30 09:30:00,24.26,24.64,24.14,24.44,189104.0,13.9421,14.1604,13.8731,14.0455,189104.0
2015-12-30 09:40:00,24.43,24.74,24.4,24.64,170259.0,14.0398,14.2179,14.0225,14.1604,170259.0
2015-12-30 09:50:00,24.63,24.8,24.6,24.72,147497.0,14.1547,14.2524,14.1375,14.2064,147497.0
2015-12-30 10:00:00,24.72,24.89,24.72,24.82,187362.0,14.2064,14.3041,14.2064,14.2639,187362.0
2015-12-30 10:10:00,24.83,24.85,24.48,24.53,276665.0,14.2696,14.2811,14.0685,14.0972,276665.0
2015-12-30 10:20:00,24.53,24.59,24.41,24.46,121075.0,14.0972,14.1317,14.0283,14.057,121075.0
2015-12-30 10:30:00,24.45,24.47,24.31,24.33,149110.0,14.0512,14.0627,13.9708,13.9823,149110.0
2015-12-30 10:40:00,24.32,24.53,24.24,24.41,344707.0,13.9765,14.0972,13.9306,14.0283,344707.0
2015-12-30 10:50:00,24.4,24.45,24.34,24.36,139635.0,14.0225,14.0512,13.988,13.9995,139635.0
2015-12-30 11:00:00,24.37,24.39,24.22,24.24,128778.0,14.0053,14.0168,13.9191,13.9306,128778.0
2015-12-30 11:10:00,24.24,24.32,24.06,24.11,302866.0,13.9306,13.9765,13.8271,13.8559,302866.0
2015-12-30 11:20:00,24.12,24.12,23.92,24.0,223764.0,13.8616,13.8616,13.7467,13.7926,223764.0
2015-12-30 11:30:00,24.0,24.01,23.83,23.87,223558.0,13.7926,13.7984,13.6949,13.7179,223558.0
2015-12-30 11:40:00,23.87,23.97,23.86,23.92,143472.0,13.7179,13.7754,13.7122,13.7467,143472.0
2015-12-30 11:50:00,23.93,23.99,23.89,23.93,195510.0,13.7524,13.7869,13.7294,13.7524,195510.0
2015-12-30 12:00:00,23.93,24.17,23.92,24.17,268965.0,13.7524,13.8903,13.7467,13.8903,268965.0
2015-12-30 12:10:00,24.16,24.17,23.97,24.15,253131.0,13.8846,13.8903,13.7754,13.8788,253131.0
2015-12-30 12:20:00,24.15,24.42,24.15,24.38,288584.0,13.8788,14.034,13.8788,14.011,288584.0
2015-12-30 12:30:00,24.38,24.59,24.38,24.57,237482.0,14.011,14.1317,14.011,14.1202,237482.0
2015-12-30 12:40:00,24.58,24.77,24.51,24.74,244976.0,14.126,14.2352,14.0857,14.2179,244976.0
2015-12-30 12:50:00,24.74,24.76,24.59,24.67,115048.0,14.2179,14.2294,14.1317,14.1777,115048.0
2015-12-30 13:00:00,24.67,24.72,24.58,24.62,86755.0,14.1777,14.2064,14.126,14.1489,86755.0
2015-12-30 13:10:00,24.62,24.69,24.51,24.51,84943.0,14.1489,14.1892,14.0857,14.0857,84943.0
2015-12-30 13:20:00,24.51,24.61,24.46,24.52,227295.0,14.0857,14.1432,14.057,14.0915,227295.0
2015-12-30 13:30:00,24.52,24.52,24.37,24.4,173299.0,14.0915,14.0915,14.0053,14.0225,173299.0
2015-12-30 13:40:00,24.4,24.5,24.4,24.48,159524.0,14.0225,14.08,14.0225,14.0685,159524.0
2015-12-30 13:50:00,24.48,24.52,24.42,24.52,106966.0,14.0685,14.0915,14.034,14.0915,106966.0
2015-12-30 14:00:00,24.53,24.59,24.45,24.51,102616.0,14.0972,14.1317,14.0512,14.0857,102616.0
2015-12-30 14:10:00,24.51,24.6,24.5,24.57,151772.0,14.0857,14.1375,14.08,14.1202,151772.0
2015-12-30 14:20:00,24.56,24.62,24.49,24.54,133580.0,14.1145,14.1489,14.0742,14.103,133580.0
2015-12-30 14:30:00,24.53,24.56,24.47,24.47,135581.0,14.0972,14.1145,14.0627,14.0627,135581.0
2015-12-30 14:40:00,24.47,24.49,24.36,24.38,125089.0,14.0627,14.0742,13.9995,14.011,125089.0
2015-12-30 14:50:00,24.38,24.39,24.27,24.29,204602.0,14.011,14.0168,13.9478,13.9593,204602.0
2015-12-30 15:00:00,24.28,24.4,24.26,24.33,138507.0,13.9536,14.0225,13.9421,13.9823,138507.0
2015-12-30 15:10:00,24.32,24.39,24.27,24.36,149927.0,13.9765,14.0168,13.9478,13.9995,149927.0
2015-12-30 15:20:00,24.36,24.48,24.35,24.43,168972.0,13.9995,14.0685,13.9938,14.0398,168972.0
2015-12-30 15:30:00,24.42,24.42,24.27,24.41,295420.0,14.034,14.034,13.9478,14.0283,295420.0
2015-12-30 15:40:00,24.41,24.49,24.36,24.46,285620.0,14.0283,14.0742,13.9995,14.057,285620.0
2015-12-30 15:50:00,24.45,24.49,24.39,24.41,620879.0,14.0512,14.0742,14.0168,14.0283,620879.0
2015-12-31 09:30:00,24.12,24.7,24.05,24.65,229857.0,13.8616,14.1949,13.8214,14.1662,229857.0
2015-12-31 09:40:00,24.65,24.8,24.37,24.39,234224.0,14.1662,14.2524,14.0053,14.0168,234224.0
2015-12-31 09:50:00,24.38,24.49,24.25,24.45,268442.0,14.011,14.0742,13.9363,14.0512,268442.0
2015-12-31 10:00:00,24.44,24.87,24.42,24.87,206131.0,14.0455,14.2926,14.034,14.2926,206131.0
2015-12-31 10:10:00,24.88,25.13,24.82,25.13,241262.0,14.2984,14.442,14.2639,14.442,241262.0
2015-12-31 10:20:00,25.12,25.17,24.94,25.02,155859.0,14.4363,14.465,14.3328,14.3788,155859.0
2015-12-31 10:30:00,25.02,25.23,25.0,25.21,180407.0,14.3788,14.4995,14.3673,14.488,180407.0
2015-12-31 10:40:00,25.21,25.29,25.08,25.11,196004.0,14.488,14.534,14.4133,14.4305,196004.0
2015-12-31 10:50:00,25.1,25.27,25.02,25.24,285575.0,14.4248,14.5225,14.3788,14.5053,285575.0
2015-12-31 11:00:00,25.24,25.3,25.12,25.16,147152.0,14.5053,14.5397,14.4363,14.4593,147152.0
2015-12-31 11:10:00,25.15,25.19,25.01,25.15,197419.0,14.4535,14.4765,14.3731,14.4535,197419.0
2015-12-31 11:20:00,25.14,25.17,24.96,25.0,212807.0,14.4478,14.465,14.3443,14.3673,212807.0
2015-12-31 11:30:00,25.0,25.13,24.97,25.06,131408.0,14.3673,14.442,14.3501,14.4018,131408.0
2015-12-31 11:40:00,25.06,25.09,25.0,25.02,229704.0,14.4018,14.4191,14.3673,14.3788,229704.0
2015-12-31 11:50:00,25.02,25.07,24.98,25.05,159658.0,14.3788,14.4076,14.3558,14.3961,159658.0
2015-12-31 12:00:00,25.05,25.09,24.97,25.05,125118.0,14.3961,14.4191,14.3501,14.3961,125118.0
2015-12-31 12:10:00,25.05,25.09,25.01,25.09,161591.0,14.3961,14.4191,14.3731,14.4191,161591.0
2015-12-31 12:20:00,25.1,25.25,25.06,25.21,249531.0,14.4248,14.511,14.4018,14.488,249531.0
2015-12-31 12:30:00,25.21,25.38,25.21,25.33,112119.0,14.488,14.5857,14.488,14.557,112119.0
2015-12-31 12:40:00,25.34,25.47,25.31,25.36,142761.0,14.5627,14.6374,14.5455,14.5742,142761.0
2015-12-31 12:50:00,25.36,25.39,25.26,25.35,143066.0,14.5742,14.5915,14.5168,14.5685,143066.0
2015-12-31 13:00:00,25.35,25.37,25.19,25.26,104596.0,14.5685,14.58,14.4765,14.5168,104596.0
2015-12-31 13:10:00,25.27,25.41,25.25,25.31,295101.0,14.5225,14.603,14.511,14.5455,295101.0
2015-12-31 13:20:00,25.31,25.43,25.28,25.43,107516.0,14.5455,14.6144,14.5282,14.6144,107516.0
2015-12-31 13:30:00,25.43,25.67,25.42,25.66,188047.0,14.6144,14.7524,14.6087,14.7466,188047.0
2015-12-31 13:40:00,25.65,25.78,25.64,25.74,215171.0,14.7409,14.8156,14.7351,14.7926,215171.0
2015-12-31 13:50:00,25.75,25.79,25.62,25.68,218511.0,14.7983,14.8213,14.7236,14.7581,218511.0
2015-12-31 14:00:00,25.69,25.75,25.65,25.71,218074.0,14.7639,14.7983,14.7409,14.7754,218074.0
2015-12-31 14:10:00,25.71,25.82,25.68,25.69,216986.0,14.7754,14.8386,14.7581,14.7639,216986.0
2015-12-31 14:20:00,25.68,25.69,25.56,25.56,194401.0,14.7581,14.7639,14.6892,14.6892,194401.0
2015-12-31 14:30:00,25.57,25.63,25.49,25.61,174206.0,14.6949,14.7294,14.6489,14.7179,174206.0
2015-12-31 14:40:00,25.62,25.62,25.56,25.6,130735.0,14.7236,14.7236,14.6892,14.7121,130735.0
2015-12-31 14:50:00,25.59,25.61,25.51,25.58,137491.0,14.7064,14.7179,14.6604,14.7007,137491.0
2015-12-31 15:00:00,25.57,25.63,25.53,25.6,145415.0,14.6949,14.7294,14.6719,14.7121,145415.0
2015-12-31 15:10:00,25.59,25.69,25.57,25.6,219524.0,14.7064,14.7639,14.6949,14.7121,219524.0
2015-12-31 15:20:00,25.61,25.65,25.59,25.64,164934.0,14.7179,14.7409,14.7064,14.7351,164934.0
2015-12-31 15:30:00,25.64,25.74,25.63,25.67,274761.0,14.7351,14.7926,14.7294,14.7524,274761.0
2015-12-31 15:40:00,25.67,25.7,25.64,25.7,384010.0,14.7524,14.7696,14.7351,14.7696,384010.0
2015-12-31 15:50:00,25.71,25.72,25.66,25.68,791804.0,14.7754,14.7811,14.7466,14.7581,791804.0
2016-01-04 09:30:00,25.52,26.06,25.43,25.92,288090.0,14.6662,14.9765,14.6144,14.896,288090.0
2016-01-04 09:40:00,25.91,26.08,25.6,25.95,143495.0,14.8903,14.988,14.7121,14.9133,143495.0
2016-01-04 09:50:00,25.96,26.21,25.94,26.15,135449.0,14.919,15.0627,14.9075,15.0282,135449.0
2016-01-04 10:00:00,26.14,26.24,25.94,26.22,375090.0,15.0225,15.0799,14.9075,15.0685,375090.0
2016-01-04 10:10:00,26.2,26.49,26.04,26.47,266793.0,15.057,15.2236,14.965,15.2121,266793.0
2016-01-04 10:20:00,26.46,26.59,26.08,26.08,306367.0,15.2064,15.2811,14.988,14.988,306367.0
2016-01-04 10:30:00,26.07,26.08,25.71,25.74,234769.0,14.9823,14.988,14.7754,14.7926,234769.0
2016-01-04 10:40:00,25.72,25.91,25.59,25.86,169860.0,14.7811,14.8903,14.7064,14.8616,169860.0
2016-01-04 10:50:00,25.87,25.9,25.48,25.51,317189.0,14.8673,14.8846,14.6432,14.6604,317189.0
2016-01-04 11:00:00,25.51,25.7,25.43,25.57,233374.0,14.6604,14.7696,14.6144,14.6949,233374.0
2016-01-04 11:10:00,25.56,25.68,25.5,25.59,177376.0,14.6892,14.7581,14.6547,14.7064,177376.0
2016-01-04 11:20:00,25.61,25.66,25.44,25.65,168301.0,14.7179,14.7466,14.6202,14.7409,168301.0
2016-01-04 11:30:00,25.65,25.67,25.56,25.62,128220.0,14.7409,14.7524,14.6892,14.7236,128220.0
2016-01-04 11:40:00,25.62,25.65,25.32,25.58,169351.0,14.7236,14.7409,14.5512,14.7007,169351.0
2016-01-04 11:50:00,25.57,25.67,25.49,25.67,109585.0,14.6949,14.7524,14.6489,14.7524,109585.0
2016-01-04 12:00:00,25.68,25.82,25.59,25.77,87872.0,14.7581,14.8386,14.7064,14.8098,87872.0
2016-01-04 12:10:00,25.77,25.88,25.64,25.67,109251.0,14.8098,14.8731,14.7351,14.7524,109251.0
2016-01-04 12:20:00,25.67,25.72,25.57,25.7,70387.0,14.7524,14.7811,14.6949,14.7696,70387.0
2016-01-04 12:30:00,25.7,25.73,25.6,25.71,63776.0,14.7696,14.7869,14.7121,14.7754,63776.0
2016-01-04 12:40:00,25.71,25.84,25.69,25.84,171465.0,14.7754,14.8501,14.7639,14.8501,171465.0
2016-01-04 12:50:00,25.84,25.9,25.78,25.83,135176.0,14.8501,14.8846,14.8156,14.8443,135176.0
2016-01-04 13:00:00,25.84,25.98,25.79,25.96,129960.0,14.8501,14.9305,14.8213,14.919,129960.0
2016-01-04 13:10:00,25.96,26.05,25.92,26.03,180732.0,14.919,14.9708,14.896,14.9593,180732.0
2016-01-04 13:20:00,26.03,26.08,25.9,25.95,105993.0,14.9593,14.988,14.8846,14.9133,105993.0
2016-01-04 13:30:00,25.94,26.05,25.92,26.05,107072.0,14.9075,14.9708,14.896,14.9708,107072.0
2016-01-04 13:40:00,26.04,26.13,26.01,26.1,130774.0,14.965,15.0167,14.9478,14.9995,130774.0
2016-01-04 13:50:00,26.1,26.15,25.97,26.01,124489.0,14.9995,15.0282,14.9248,14.9478,124489.0
2016-01-04 14:00:00,26.01,26.01,25.87,25.9,119388.0,14.9478,14.9478,14.8673,14.8846,119388.0
2016-01-04 14:10:00,25.89,25.89,25.77,25.88,87050.0,14.8788,14.8788,14.8098,14.8731,87050.0
2016-01-04 14:20:00,25.89,25.92,25.83,25.86,76560.0,14.8788,14.896,14.8443,14.8616,76560.0
2016-01-04 14:30:00,25.86,25.87,25.7,25.78,96929.0,14.8616,14.8673,14.7696,14.8156,96929.0
2016-01-04 14:40:00,25.78,25.94,25.77,25.94,110631.0,14.8156,14.9075,14.8098,14.9075,110631.0
2016-01-04 14:50:00,25.94,25.97,25.88,25.97,84855.0,14.9075,14.9248,14.8731,14.9248,84855.0
2016-01-04 15:00:00,25.98,26.0,25.85,25.93,107880.0,14.9305,14.942,14.8558,14.9018,107880.0
2016-01-04 15:10:00,25.93,25.99,25.87,25.97,115371.0,14.9018,14.9363,14.8673,14.9248,115371.0
2016-01-04 15:20:00,25.98,26.02,25.9,25.99,166328.0,14.9305,14.9535,14.8846,14.9363,166328.0
2016-01-04 15:30:00,25.99,26.08,25.95,26.04,148633.0,14.9363,14.988,14.9133,14.965,148633.0
2016-01-04 15:40:00,26.04,26.2,26.01,26.15,353245.0,14.965,15.057,14.9478,15.0282,353245.0
2016-01-04 15:50:00,26.16,26.23,26.08,26.23,600492.0,15.034,15.0742,14.988,15.0742,600492.0
2016-01-05 09:30:00,26.41,26.44,26.22,26.27,251390.0,15.1776,15.1949,15.0685,15.0972,251390.0
2016-01-05 09:40:00,26.28,26.37,25.98,26.07,225276.0,15.1029,15.1547,14.9305,14.9823,225276.0
2016-01-05 09:50:00,26.07,26.23,25.91,26.03,306522.0,14.9823,15.0742,14.8903,14.9593,306522.0
2016-01-05 10:00:00,26.03,26.62,26.03,26.53,466892.0,14.9593,15.2983,14.9593,15.2466,466892.0
2016-01-05 10:10:00,26.54,26.54,26.33,26.4,206507.0,15.2524,15.2524,15.1317,15.1719,206507.0
2016-01-05 10:20:00,26.38,26.39,26.07,26.09,184329.0,15.1604,15.1662,14.9823,14.9937,184329.0
2016-01-05 10:30:00,26.09,26.28,25.95,26.21,242109.0,14.9937,15.1029,14.9133,15.0627,242109.0
2016-01-05 10:40:00,26.21,26.33,25.99,26.3,160432.0,15.0627,15.1317,14.9363,15.1144,160432.0
2016-01-05 10:50:00,26.3,26.3,26.04,26.23,176229.0,15.1144,15.1144,14.965,15.0742,176229.0
2016-01-05 11:00:00,26.24,26.49,26.21,26.38,119494.0,15.0799,15.2236,15.0627,15.1604,119494.0
2016-01-05 11:10:00,26.38,26.43,26.29,26.39,82835.0,15.1604,15.1891,15.1087,15.1662,82835.0
2016-01-05 11:20:00,26.38,26.43,26.27,26.28,150209.0,15.1604,15.1891,15.0972,15.1029,150209.0
2016-01-05 11:30:00,26.28,26.34,26.01,26.04,188356.0,15.1029,15.1374,14.9478,14.965,188356.0
2016-01-05 11:40:00,26.05,26.22,26.04,26.14,74831.0,14.9708,15.0685,14.965,15.0225,74831.0
2016-01-05 11:50:00,26.14,26.15,26.04,26.08,66402.0,15.0225,15.0282,14.965,14.988,66402.0
2016-01-05 12:00:00,26.08,26.09,26.01,26.07,94092.0,14.988,14.9937,14.9478,14.9823,94092.0
2016-01-05 12:10:00,26.08,26.16,25.97,26.02,145190.0,14.988,15.034,14.9248,14.9535,145190.0
2016-01-05 12:20:00,26.01,26.05,25.96,26.02,203544.0,14.9478,14.9708,14.919,14.9535,203544.0
2016-01-05 12:30:00,26.02,26.27,26.0,26.21,176520.0,14.9535,15.0972,14.942,15.0627,176520.0
2016-01-05 12:40:00,26.21,26.24,26.13,26.18,66601.0,15.0627,15.0799,15.0167,15.0455,66601.0
2016-01-05 12:50:00,26.18,26.24,26.11,26.24,88141.0,15.0455,15.0799,15.0052,15.0799,88141.0
2016-01-05 13:00:00,26.25,26.35,26.22,26.28,152664.0,15.0857,15.1432,15.0685,15.1029,152664.0
2016-01-05 13:10:00,26.27,26.32,26.24,26.31,90646.0,15.0972,15.1259,15.0799,15.1202,90646.0
2016-01-05 13:20:00,26.3,26.41,26.24,26.39,110585.0,15.1144,15.1776,15.0799,15.1662,110585.0
2016-01-05 13:30:00,26.38,26.38,26.15,26.17,111386.0,15.1604,15.1604,15.0282,15.0397,111386.0
2016-01-05 13:40:00,26.17,26.31,26.17,26.21,102063.0,15.0397,15.1202,15.0397,15.0627,102063.0
2016-01-05 13:50:00,26.22,26.29,26.22,26.27,82897.0,15.0685,15.1087,15.0685,15.0972,82897.0
2016-01-05 14:00:00,26.27,26.41,26.27,26.41,109097.0,15.0972,15.1776,15.0972,15.1776,109097.0
2016-01-05 14:10:00,26.4,26.57,26.37,26.53,320707.0,15.1719,15.2696,15.1547,15.2466,320707.0
2016-01-05 14:20:00,26.53,26.68,26.42,26.43,403529.0,15.2466,15.3328,15.1834,15.1891,403529.0
2016-01-05 14:30:00,26.44,26.56,26.44,26.51,88120.0,15.1949,15.2639,15.1949,15.2351,88120.0
2016-01-05 14:40:00,26.5,26.53,26.41,26.48,89960.0,15.2294,15.2466,15.1776,15.2179,89960.0
2016-01-05 14:50:00,26.48,26.51,26.45,26.5,102170.0,15.2179,15.2351,15.2006,15.2294,102170.0
2016-01-05 15:00:00,26.5,26.54,26.48,26.51,181597.0,15.2294,15.2524,15.2179,15.2351,181597.0
2016-01-05 15:10:00,26.52,26.55,26.44,26.51,271207.0,15.2409,15.2581,15.1949,15.2351,271207.0
2016-01-05 15:20:00,26.51,26.52,26.42,26.45,179414.0,15.2351,15.2409,15.1834,15.2006,179414.0
2016-01-05 15:30:00,26.45,26.5,26.31,26.34,307331.0,15.2006,15.2294,15.1202,15.1374,307331.0
2016-01-05 15:40:00,26.34,26.41,26.24,26.32,370409.0,15.1374,15.1776,15.0799,15.1259,370409.0
2016-01-05 15:50:00,26.32,26.44,26.29,26.37,963874.0,15.1259,15.1949,15.1087,15.1547,963874.0
2016-01-06 09:30:00,25.54,25.73,25.44,25.51,230756.0,14.6777,14.7869,14.6202,14.6604,230756.0
2016-01-06 09:40:00,25.51,25.74,25.38,25.5,386066.0,14.6604,14.7926,14.5857,14.6547,386066.0
2016-01-06 09:50:00,25.51,25.54,25.39,25.48,246844.0,14.6604,14.6777,14.5915,14.6432,246844.0
2016-01-06 10:00:00,25.49,25.49,25.06,25.11,146655.0,14.6489,14.6489,14.4018,14.4305,146655.0
2016-01-06 10:10:00,25.11,25.13,24.93,24.95,202903.0,14.4305,14.442,14.3271,14.3386,202903.0
2016-01-06 10:20:00,24.94,25.36,24.94,25.35,154323.0,14.3328,14.5742,14.3328,14.5685,154323.0
2016-01-06 10:30:00,25.34,25.34,24.85,24.86,191235.0,14.5627,14.5627,14.2811,14.2869,191235.0
2016-01-06 10:40:00,24.85,24.94,24.63,24.68,166085.0,14.2811,14.3328,14.1547,14.1834,166085.0
2016-01-06 10:50:00,24.67,24.71,24.42,24.43,209941.0,14.1777,14.2007,14.034,14.0398,209941.0
2016-01-06 11:00:00,24.43,24.79,24.42,24.68,180370.0,14.0398,14.2466,14.034,14.1834,180370.0
2016-01-06 11:10:00,24.69,24.81,24.58,24.74,156648.0,14.1892,14.2581,14.126,14.2179,156648.0
2016-01-06 11:20:00,24.75,24.95,24.74,24.92,133605.0,14.2237,14.3386,14.2179,14.3214,133605.0
2016-01-06 11:30:00,24.92,24.93,24.73,24.77,184961.0,14.3214,14.3271,14.2122,14.2352,184961.0
2016-01-06 11:40:00,24.77,24.81,24.56,24.58,138490.0,14.2352,14.2581,14.1145,14.126,138490.0
2016-01-06 11:50:00,24.57,24.72,24.57,24.64,146302.0,14.1202,14.2064,14.1202,14.1604,146302.0
2016-01-06 12:00:00,24.66,24.68,24.43,24.43,250869.0,14.1719,14.1834,14.0398,14.0398,250869.0
2016-01-06 12:10:00,24.44,24.44,24.29,24.32,415356.0,14.0455,14.0455,13.9593,13.9765,415356.0
2016-01-06 12:20:00,24.33,24.33,24.18,24.29,376518.0,13.9823,13.9823,13.8961,13.9593,376518.0
2016-01-06 12:30:00,24.28,24.39,24.27,24.33,457365.0,13.9536,14.0168,13.9478,13.9823,457365.0
2016-01-06 12:40:00,24.32,24.37,24.3,24.31,323151.0,13.9765,14.0053,13.965,13.9708,323151.0
2016-01-06 12:50:00,24.31,24.33,24.17,24.18,242623.0,13.9708,13.9823,13.8903,13.8961,242623.0
2016-01-06 13:00:00,24.18,24.2,24.03,24.05,210955.0,13.8961,13.9076,13.8099,13.8214,210955.0
2016-01-06 13:10:00,24.06,24.06,23.86,23.92,201496.0,13.8271,13.8271,13.7122,13.7467,201496.0
2016-01-06 13:20:00,23.92,23.93,23.69,23.71,424558.0,13.7467,13.7524,13.6145,13.626,424558.0
2016-01-06 13:30:00,23.72,23.73,23.58,23.59,279615.0,13.6317,13.6375,13.5513,13.557,279615.0
2016-01-06 13:40:00,23.59,23.68,23.57,23.64,217537.0,13.557,13.6087,13.5455,13.5857,217537.0
2016-01-06 13:50:00,23.64,23.73,23.58,23.58,162825.0,13.5857,13.6375,13.5513,13.5513,162825.0
2016-01-06 14:00:00,23.58,23.63,23.51,23.58,190206.0,13.5513,13.58,13.511,13.5513,190206.0
2016-01-06 14:10:00,23.58,23.58,23.39,23.52,284021.0,13.5513,13.5513,13.4421,13.5168,284021.0
2016-01-06 14:20:00,23.53,23.61,23.5,23.51,199544.0,13.5225,13.5685,13.5053,13.511,199544.0
2016-01-06 14:30:00,23.5,23.53,23.42,23.43,274989.0,13.5053,13.5225,13.4593,13.4651,274989.0
2016-01-06 14:40:00,23.42,23.43,23.04,23.07,366661.0,13.4593,13.4651,13.2409,13.2582,366661.0
2016-01-06 14:50:00,23.06,23.07,22.9,22.92,331849.0,13.2524,13.2582,13.1605,13.172,331849.0
2016-01-06 15:00:00,22.92,23.12,22.9,23.12,573368.0,13.172,13.2869,13.1605,13.2869,573368.0
2016-01-06 15:10:00,23.11,23.15,22.94,23.06,387962.0,13.2812,13.3041,13.1835,13.2524,387962.0
2016-01-06 15:20:00,23.05,23.06,22.98,23.01,269856.0,13.2467,13.2524,13.2064,13.2237,269856.0
2016-01-06 15:30:00,23.01,23.15,23.0,23.12,523371.0,13.2237,13.3041,13.2179,13.2869,523371.0
2016-01-06 15:40:00,23.12,23.18,22.99,23.0,608840.0,13.2869,13.3214,13.2122,13.2179,608840.0
2016-01-06 15:50:00,23.0,23.01,22.92,22.97,978652.0,13.2179,13.2237,13.172,13.2007,978652.0
2016-01-07 09:30:00,22.21,22.75,22.15,22.55,563108.0,12.7639,13.0743,12.7295,12.9593,563108.0
2016-01-07 09:40:00,22.54,22.63,22.28,22.49,424436.0,12.9536,13.0053,12.8042,12.9248,424436.0
2016-01-07 09:50:00,22.48,22.65,22.25,22.28,178709.0,12.9191,13.0168,12.7869,12.8042,178709.0
2016-01-07 10:00:00,22.27,22.27,21.86,22.0,332931.0,12.7984,12.7984,12.5628,12.6433,332931.0
2016-01-07 10:10:00,22.0,22.17,21.85,22.02,317225.0,12.6433,12.7409,12.557,12.6547,317225.0
2016-01-07 10:20:00,22.01,22.12,21.92,22.07,172745.0,12.649,12.7122,12.5973,12.6835,172745.0
2016-01-07 10:30:00,22.07,22.65,22.07,22.6,274336.0,12.6835,13.0168,12.6835,12.9881,274336.0
2016-01-07 10:40:00,22.59,22.61,22.4,22.46,349681.0,12.9823,12.9938,12.8731,12.9076,349681.0
2016-01-07 10:50:00,22.45,22.61,22.36,22.61,281198.0,12.9019,12.9938,12.8501,12.9938,281198.0
2016-01-07 11:00:00,22.61,22.8,22.59,22.61,234764.0,12.9938,13.103,12.9823,12.9938,234764.0
2016-01-07 11:10:00,22.6,22.6,22.3,22.49,222402.0,12.9881,12.9881,12.8157,12.9248,222402.0
2016-01-07 11:20:00,22.49,22.52,22.33,22.43,150630.0,12.9248,12.9421,12.8329,12.8904,150630.0
2016-01-07 11:30:00,22.43,22.43,22.23,22.36,171228.0,12.8904,12.8904,12.7754,12.8501,171228.0
2016-01-07 11:40:00,22.36,22.37,22.16,22.23,212996.0,12.8501,12.8559,12.7352,12.7754,212996.0
2016-01-07 11:50:00,22.23,22.23,22.13,22.14,184335.0,12.7754,12.7754,12.718,12.7237,184335.0
2016-01-07 12:00:00,22.13,22.2,22.09,22.12,152078.0,12.718,12.7582,12.695,12.7122,152078.0
2016-01-07 12:10:00,22.08,22.17,22.03,22.13,105441.0,12.6892,12.7409,12.6605,12.718,105441.0
2016-01-07 12:20:00,22.13,22.14,22.03,22.04,156256.0,12.718,12.7237,12.6605,12.6662,156256.0
2016-01-07 12:30:00,22.04,22.04,21.57,21.74,226167.0,12.6662,12.6662,12.3961,12.4938,226167.0
2016-01-07 12:40:00,21.74,21.83,21.7,21.74,247629.0,12.4938,12.5456,12.4708,12.4938,247629.0
2016-01-07 12:50:00,21.74,21.76,21.62,21.62,187578.0,12.4938,12.5053,12.4249,12.4249,187578.0
2016-01-07 13:00:00,21.63,21.63,21.39,21.41,216482.0,12.4306,12.4306,12.2927,12.3042,216482.0
2016-01-07 13:10:00,21.42,21.49,21.39,21.44,289997.0,12.3099,12.3502,12.2927,12.3214,289997.0
2016-01-07 13:20:00,21.44,21.47,21.33,21.43,211382.0,12.3214,12.3387,12.2582,12.3157,211382.0
2016-01-07 13:30:00,21.43,21.43,21.24,21.24,157268.0,12.3157,12.3157,12.2065,12.2065,157268.0
2016-01-07 13:40:00,21.24,21.36,21.13,21.36,354522.0,12.2065,12.2754,12.1433,12.2754,354522.0
2016-01-07 13:50:00,21.35,21.38,21.28,21.3,221414.0,12.2697,12.2869,12.2295,12.241,221414.0
2016-01-07 14:00:00,21.3,21.31,21.21,21.26,287896.0,12.241,12.2467,12.1892,12.218,287896.0
2016-01-07 14:10:00,21.26,21.32,21.21,21.25,205661.0,12.218,12.2525,12.1892,12.2122,205661.0
2016-01-07 14:20:00,21.25,21.25,21.0,21.02,176049.0,12.2122,12.2122,12.0686,12.0801,176049.0
2016-01-07 14:30:00,21.01,21.11,20.81,21.09,362347.0,12.0743,12.1318,11.9594,12.1203,362347.0
2016-01-07 14:40:00,21.1,21.19,21.06,21.19,233519.0,12.126,12.1777,12.103,12.1777,233519.0
2016-01-07 14:50:00,21.18,21.19,20.9,20.9,393590.0,12.172,12.1777,12.0111,12.0111,393590.0
2016-01-07 15:00:00,20.91,20.93,20.76,20.93,325263.0,12.0168,12.0283,11.9306,12.0283,325263.0
2016-01-07 15:10:00,20.93,20.96,20.83,20.83,262926.0,12.0283,12.0456,11.9709,11.9709,262926.0
2016-01-07 15:20:00,20.84,20.85,20.65,20.71,351878.0,11.9766,11.9824,11.8674,11.9019,351878.0
2016-01-07 15:30:00,20.71,20.92,20.71,20.9,291700.0,11.9019,12.0226,11.9019,12.0111,291700.0
2016-01-07 15:40:00,20.9,20.9,20.8,20.87,498617.0,12.0111,12.0111,11.9536,11.9938,498617.0
2016-01-07 15:50:00,20.86,20.87,20.6,20.61,1130456.0,11.9881,11.9938,11.8387,11.8444,1130456.0
2016-01-08 09:30:00,21.06,21.23,20.77,21.22,437656.0,12.103,12.2007,11.9364,12.195,437656.0
2016-01-08 09:40:00,21.21,21.21,20.96,20.98,316344.0,12.1892,12.1892,12.0456,12.0571,316344.0
2016-01-08 09:50:00,20.97,20.97,20.62,20.68,372765.0,12.0513,12.0513,11.8502,11.8847,372765.0
2016-01-08 10:00:00,20.68,20.68,20.32,20.37,328346.0,11.8847,11.8847,11.6778,11.7065,328346.0
2016-01-08 10:10:00,20.37,20.43,20.22,20.26,453355.0,11.7065,11.741,11.6203,11.6433,453355.0
2016-01-08 10:20:00,20.26,20.34,20.04,20.26,427988.0,11.6433,11.6893,11.5169,11.6433,427988.0
2016-01-08 10:30:00,20.26,20.35,20.06,20.06,290415.0,11.6433,11.695,11.5283,11.5283,290415.0
2016-01-08 10:40:00,20.06,20.06,19.83,19.96,552214.0,11.5283,11.5283,11.3962,11.4709,552214.0
2016-01-08 10:50:00,19.96,19.96,19.64,19.66,414023.0,11.4709,11.4709,11.287,11.2985,414023.0
2016-01-08 11:00:00,19.67,19.69,19.47,19.62,668970.0,11.3042,11.3157,11.1893,11.2755,668970.0
2016-01-08 11:10:00,19.63,19.89,19.58,19.89,602513.0,11.2812,11.4306,11.2525,11.4306,602513.0
2016-01-08 11:20:00,19.89,19.97,19.7,19.8,506993.0,11.4306,11.4766,11.3215,11.3789,506993.0
2016-01-08 11:30:00,19.8,19.81,19.7,19.78,344103.0,11.3789,11.3847,11.3215,11.3674,344103.0
2016-01-08 11:40:00,19.78,19.82,19.72,19.8,284765.0,11.3674,11.3904,11.3329,11.3789,284765.0
2016-01-08 11:50:00,19.8,19.98,19.77,19.94,456193.0,11.3789,11.4824,11.3617,11.4594,456193.0
2016-01-08 12:00:00,19.95,19.97,19.83,19.89,198616.0,11.4651,11.4766,11.3962,11.4306,198616.0
2016-01-08 12:10:00,19.89,19.98,19.76,19.98,197120.0,11.4306,11.4824,11.3559,11.4824,197120.0
2016-01-08 12:20:00,19.98,20.07,19.95,20.01,294774.0,11.4824,11.5341,11.4651,11.4996,294774.0
2016-01-08 12:30:00,20.02,20.03,19.8,19.81,101756.0,11.5054,11.5111,11.3789,11.3847,101756.0
2016-01-08 12:40:00,19.8,19.9,19.72,19.86,112342.0,11.3789,11.4364,11.3329,11.4134,112342.0
2016-01-08 12:50:00,19.86,19.87,19.72,19.74,184575.0,11.4134,11.4192,11.3329,11.3444,184575.0
2016-01-08 13:00:00,19.74,19.81,19.52,19.62,199200.0,11.3444,11.3847,11.218,11.2755,199200.0
2016-01-08 13:10:00,19.61,19.67,19.57,19.63,170807.0,11.2697,11.3042,11.2467,11.2812,170807.0
2016-01-08 13:20:00,19.62,19.63,19.51,19.55,447346.0,11.2755,11.2812,11.2123,11.2353,447346.0
2016-01-08 13:30:00,19.55,19.72,19.55,19.71,175399.0,11.2353,11.3329,11.2353,11.3272,175399.0
2016-01-08 13:40:00,19.71,19.78,19.7,19.71,218912.0,11.3272,11.3674,11.3215,11.3272,218912.0
2016-01-08 13:50:00,19.72,19.78,19.69,19.78,320350.0,11.3329,11.3674,11.3157,11.3674,320350.0
2016-01-08 14:00:00,19.78,20.46,19.77,20.46,396206.0,11.3674,11.7582,11.3617,11.7582,396206.0
2016-01-08 14:10:00,20.46,20.69,20.24,20.67,581984.0,11.7582,11.8904,11.6318,11.8789,581984.0
2016-01-08 14:20:00,20.67,20.77,20.6,20.62,323925.0,11.8789,11.9364,11.8387,11.8502,323925.0
2016-01-08 14:30:00,20.62,20.63,20.47,20.49,398614.0,11.8502,11.8559,11.764,11.7755,398614.0
2016-01-08 14:40:00,20.48,20.69,20.46,20.63,190128.0,11.7697,11.8904,11.7582,11.8559,190128.0
2016-01-08 14:50:00,20.62,20.65,20.55,20.62,189441.0,11.8502,11.8674,11.8099,11.8502,189441.0
2016-01-08 15:00:00,20.62,20.75,20.6,20.7,709460.0,11.8502,11.9249,11.8387,11.8961,709460.0
2016-01-08 15:10:00,20.69,20.76,20.6,20.62,253134.0,11.8904,11.9306,11.8387,11.8502,253134.0
2016-01-08 15:20:00,20.62,20.69,20.51,20.52,169428.0,11.8502,11.8904,11.787,11.7927,169428.0
2016-01-08 15:30:00,20.53,20.53,20.4,20.43,245697.0,11.7985,11.7985,11.7237,11.741,245697.0
2016-01-08 15:40:00,20.42,20.43,20.32,20.4,729095.0,11.7352,11.741,11.6778,11.7237,729095.0
2016-01-08 15:50:00,20.39,20.45,20.26,20.3,1169047.0,11.718,11.7525,11.6433,11.6663,1169047.0
2016-01-11 09:30:00,20.31,20.49,20.1,20.17,201725.0,11.672,11.7755,11.5513,11.5916,201725.0
2016-01-11 09:40:00,20.17,20.18,19.76,19.8,328314.0,11.5916,11.5973,11.3559,11.3789,328314.0
2016-01-11 09:50:00,19.8,19.8,19.58,19.6,264238.0,11.3789,11.3789,11.2525,11.264,264238.0
2016-01-11 10:00:00,19.59,19.6,19.36,19.4,390944.0,11.2582,11.264,11.1261,11.149,390944.0
2016-01-11 10:10:00,19.41,19.46,19.07,19.2,407048.0,11.1548,11.1835,10.9594,11.0341,407048.0
2016-01-11 10:20:00,19.19,19.31,19.08,19.17,450408.0,11.0284,11.0973,10.9651,11.0169,450408.0
2016-01-11 10:30:00,19.17,19.59,19.13,19.52,403767.0,11.0169,11.2582,10.9939,11.218,403767.0
2016-01-11 10:40:00,19.53,19.56,19.25,19.29,473135.0,11.2238,11.241,11.0628,11.0858,473135.0
2016-01-11 10:50:00,19.3,19.32,18.91,18.98,495494.0,11.0916,11.1031,10.8674,10.9077,495494.0
2016-01-11 11:00:00,18.98,19.0,18.85,18.88,426619.0,10.9077,10.9192,10.833,10.8502,426619.0
2016-01-11 11:10:00,18.88,19.04,18.88,18.96,286968.0,10.8502,10.9422,10.8502,10.8962,286968.0
2016-01-11 11:20:00,18.96,19.1,18.96,19.03,453441.0,10.8962,10.9766,10.8962,10.9364,453441.0
2016-01-11 11:30:00,19.03,19.16,18.94,19.11,248939.0,10.9364,11.0111,10.8847,10.9824,248939.0
2016-01-11 11:40:00,19.11,19.27,19.05,19.1,166374.0,10.9824,11.0743,10.9479,10.9766,166374.0
2016-01-11 11:50:00,19.11,19.3,19.1,19.21,251210.0,10.9824,11.0916,10.9766,11.0399,251210.0
2016-01-11 12:00:00,19.21,19.26,19.1,19.16,154225.0,11.0399,11.0686,10.9766,11.0111,154225.0
2016-01-11 12:10:00,19.16,19.17,18.89,18.92,189133.0,11.0111,11.0169,10.856,10.8732,189133.0
2016-01-11 12:20:00,18.92,19.0,18.86,18.91,111334.0,10.8732,10.9192,10.8387,10.8674,111334.0
2016-01-11 12:30:00,18.92,19.03,18.91,18.97,183690.0,10.8732,10.9364,10.8674,10.9019,183690.0
2016-01-11 12:40:00,18.96,19.05,18.95,18.99,222143.0,10.8962,10.9479,10.8904,10.9134,222143.0
2016-01-11 12:50:00,18.98,19.01,18.93,19.0,176552.0,10.9077,10.9249,10.8789,10.9192,176552.0
2016-01-11 13:00:00,19.0,19.08,18.96,19.02,192181.0,10.9192,10.9651,10.8962,10.9307,192181.0
2016-01-11 13:10:00,19.01,19.02,18.86,18.89,204450.0,10.9249,10.9307,10.8387,10.856,204450.0
2016-01-11 13:20:00,18.89,19.0,18.89,18.91,147440.0,10.856,10.9192,10.856,10.8674,147440.0
2016-01-11 13:30:00,18.91,18.97,18.86,18.93,104724.0,10.8674,10.9019,10.8387,10.8789,104724.0
2016-01-11 13:40:00,18.94,18.95,18.72,18.74,192997.0,10.8847,10.8904,10.7583,10.7698,192997.0
2016-01-11 13:50:00,18.74,18.76,18.62,18.66,219687.0,10.7698,10.7812,10.7008,10.7238,219687.0
2016-01-11 14:00:00,18.66,18.67,18.51,18.52,389453.0,10.7238,10.7295,10.6376,10.6433,389453.0
2016-01-11 14:10:00,18.52,18.55,18.35,18.38,523918.0,10.6433,10.6606,10.5456,10.5629,523918.0
2016-01-11 14:20:00,18.38,18.85,18.31,18.61,927971.0,10.5629,10.833,10.5226,10.695,927971.0
2016-01-11 14:30:00,18.62,18.65,18.42,18.58,383463.0,10.7008,10.718,10.5858,10.6778,383463.0
2016-01-11 14:40:00,18.58,18.71,18.56,18.61,510649.0,10.6778,10.7525,10.6663,10.695,510649.0
2016-01-11 14:50:00,18.61,18.63,18.56,18.62,167932.0,10.695,10.7065,10.6663,10.7008,167932.0
2016-01-11 15:00:00,18.61,18.67,18.53,18.54,230964.0,10.695,10.7295,10.6491,10.6548,230964.0
2016-01-11 15:10:00,18.53,18.57,18.4,18.45,293656.0,10.6491,10.6721,10.5744,10.6031,293656.0
2016-01-11 15:20:00,18.45,18.69,18.36,18.69,594501.0,10.6031,10.741,10.5514,10.741,594501.0
2016-01-11 15:30:00,18.68,18.8,18.66,18.75,908056.0,10.7353,10.8042,10.7238,10.7755,908056.0
2016-01-11 15:40:00,18.74,18.8,18.61,18.62,403781.0,10.7698,10.8042,10.695,10.7008,403781.0
2016-01-11 15:50:00,18.62,18.72,18.56,18.68,864188.0,10.7008,10.7583,10.6663,10.7353,864188.0
2016-01-12 09:30:00,18.93,19.16,18.83,19.04,573423.0,10.8789,11.0111,10.8215,10.9422,573423.0
2016-01-12 09:40:00,19.03,19.22,18.8,18.91,913740.0,10.9364,11.0456,10.8042,10.8674,913740.0
2016-01-12 09:50:00,18.9,19.01,18.45,18.46,599172.0,10.8617,10.9249,10.6031,10.6088,599172.0
2016-01-12 10:00:00,18.46,18.51,18.09,18.11,454549.0,10.6088,10.6376,10.3962,10.4077,454549.0
2016-01-12 10:10:00,18.1,18.17,17.5,17.6,1119013.0,10.4019,10.4422,10.0571,10.1146,1119013.0
2016-01-12 10:20:00,17.6,17.74,17.19,17.59,824543.0,10.1146,10.1951,9.879,10.1089,824543.0
2016-01-12 10:30:00,17.58,17.94,17.57,17.66,1146227.0,10.1031,10.31,10.0974,10.1491,1146227.0
2016-01-12 10:40:00,17.66,17.72,17.43,17.43,505423.0,10.1491,10.1836,10.0169,10.0169,505423.0
2016-01-12 10:50:00,17.43,17.52,17.3,17.3,529426.0,10.0169,10.0686,9.9422,9.9422,529426.0
2016-01-12 11:00:00,17.3,17.47,17.18,17.24,524626.0,9.9422,10.0399,9.8732,9.9077,524626.0
2016-01-12 11:10:00,17.25,17.25,16.95,16.98,845333.0,9.9135,9.9135,9.741,9.7583,845333.0
2016-01-12 11:20:00,16.97,17.04,16.82,16.83,444426.0,9.7525,9.7928,9.6663,9.6721,444426.0
2016-01-12 11:30:00,16.83,16.84,16.51,16.54,612831.0,9.6721,9.6778,9.4882,9.5054,612831.0
2016-01-12 11:40:00,16.52,16.85,16.49,16.82,1048935.0,9.4939,9.6836,9.4767,9.6663,1048935.0
2016-01-12 11:50:00,16.82,16.93,16.61,16.68,641971.0,9.6663,9.7296,9.5457,9.5859,641971.0
2016-01-12 12:00:00,16.67,16.9,16.59,16.78,586658.0,9.5801,9.7123,9.5342,9.6434,586658.0
2016-01-12 12:10:00,16.78,16.78,16.45,16.46,314216.0,9.6434,9.6434,9.4537,9.4594,314216.0
2016-01-12 12:20:00,16.47,16.53,16.39,16.46,386458.0,9.4652,9.4997,9.4192,9.4594,386458.0
2016-01-12 12:30:00,16.46,16.46,16.05,16.15,971480.0,9.4594,9.4594,9.2238,9.2813,971480.0
2016-01-12 12:40:00,16.15,16.2,15.96,15.99,614624.0,9.2813,9.31,9.1721,9.1893,614624.0
2016-01-12 12:50:00,15.99,16.13,15.87,15.88,680642.0,9.1893,9.2698,9.1204,9.1261,680642.0
2016-01-12 13:00:00,15.87,15.9,15.76,15.85,850994.0,9.1204,9.1376,9.0572,9.1089,850994.0
2016-01-12 13:10:00,15.85,16.09,15.83,15.88,759862.0,9.1089,9.2468,9.0974,9.1261,759862.0
2016-01-12 13:20:00,15.88,15.88,15.55,15.64,638854.0,9.1261,9.1261,8.9365,8.9882,638854.0
2016-01-12 13:30:00,15.63,15.78,15.62,15.67,716362.0,8.9825,9.0687,8.9767,9.0054,716362.0
2016-01-12 13:40:00,15.67,15.87,15.55,15.86,1264224.0,9.0054,9.1204,8.9365,9.1146,1264224.0
2016-01-12 13:50:00,15.87,15.97,15.68,15.73,2244448.0,9.1204,9.1779,9.0112,9.0399,2244448.0
2016-01-12 14:00:00,15.73,15.91,15.68,15.85,3689480.0,9.0399,9.1434,9.0112,9.1089,3689480.0
2016-01-12 14:10:00,15.85,16.04,15.63,15.65,1094831.0,9.1089,9.2181,8.9825,8.9939,1094831.0
2016-01-12 14:20:00,15.64,15.76,15.49,15.54,1979550.0,8.9882,9.0572,8.902,8.9307,1979550.0
2016-01-12 14:30:00,15.54,15.67,15.37,15.48,782334.0,8.9307,9.0054,8.833,8.8963,782334.0
2016-01-12 14:40:00,15.49,15.54,15.31,15.32,4280892.0,8.902,8.9307,8.7986,8.8043,4280892.0
2016-01-12 14:50:00,15.33,15.53,15.31,15.44,4912805.0,8.81,8.925,8.7986,8.8733,4912805.0
2016-01-12 15:00:00,15.43,15.89,15.19,15.76,2136021.0,8.8675,9.1319,8.7296,9.0572,2136021.0
2016-01-12 15:10:00,15.76,16.78,15.68,16.62,2905318.0,9.0572,9.6434,9.0112,9.5514,2905318.0
2016-01-12 15:20:00,16.62,17.29,16.42,16.63,2144526.0,9.5514,9.9364,9.4365,9.5571,2144526.0
2016-01-12 15:30:00,16.62,16.66,16.25,16.3,1562875.0,9.5514,9.5744,9.3388,9.3675,1562875.0
2016-01-12 15:40:00,16.3,16.67,16.17,16.67,1443594.0,9.3675,9.5801,9.2928,9.5801,1443594.0
2016-01-12 15:50:00,16.67,16.78,16.51,16.53,3008545.0,9.5801,9.6434,9.4882,9.4997,3008545.0
2016-01-13 09:30:00,16.48,16.54,15.3,15.8,2429816.0,9.4709,9.5054,8.7928,9.0802,2429816.0
2016-01-13 09:40:00,15.8,15.87,15.31,15.4,1601912.0,9.0802,9.1204,8.7986,8.8503,1601912.0
2016-01-13 09:50:00,15.4,15.59,15.18,15.4,1682329.0,8.8503,8.9595,8.7238,8.8503,1682329.0
2016-01-13 10:00:00,15.4,15.69,15.39,15.46,1106390.0,8.8503,9.0169,8.8445,8.8848,1106390.0
2016-01-13 10:10:00,15.47,15.5,14.87,14.88,1239811.0,8.8905,8.9077,8.5457,8.5514,1239811.0
2016-01-13 10:20:00,14.89,15.05,14.71,14.91,1197493.0,8.5572,8.6491,8.4537,8.5687,1197493.0
2016-01-13 10:30:00,14.91,14.91,14.44,14.46,1313235.0,8.5687,8.5687,8.2986,8.3101,1313235.0
2016-01-13 10:40:00,14.47,14.75,14.18,14.74,6904542.0,8.3158,8.4767,8.1491,8.471,6904542.0
2016-01-13 10:50:00,14.71,14.75,14.37,14.58,1649942.0,8.4537,8.4767,8.2583,8.379,1649942.0
2016-01-13 11:00:00,14.57,14.81,14.27,14.39,1152136.0,8.3733,8.5112,8.2009,8.2698,1152136.0
2016-01-13 11:10:00,14.39,15.01,14.32,15.0,1179717.0,8.2698,8.6261,8.2296,8.6204,1179717.0
2016-01-13 11:20:00,15.0,15.18,14.86,14.95,1156993.0,8.6204,8.7238,8.5399,8.5917,1156993.0
2016-01-13 11:30:00,14.95,15.04,14.69,14.71,803332.0,8.5917,8.6434,8.4422,8.4537,803332.0
2016-01-13 11:40:00,14.7,14.74,14.34,14.45,912888.0,8.448,8.471,8.2411,8.3043,912888.0
2016-01-13 11:50:00,14.45,14.59,14.28,14.29,522540.0,8.3043,8.3848,8.2066,8.2124,522540.0
2016-01-13 12:00:00,14.29,14.47,14.14,14.21,488312.0,8.2124,8.3158,8.1262,8.1664,488312.0
2016-01-13 12:10:00,14.22,14.35,14.0,14.03,922653.0,8.1721,8.2468,8.0457,8.0629,922653.0
2016-01-13 12:20:00,14.03,14.12,13.9,13.9,1167920.0,8.0629,8.1147,7.9882,7.9882,1167920.0
2016-01-13 12:30:00,13.91,13.98,13.75,13.81,730001.0,7.994,8.0342,7.902,7.9365,730001.0
2016-01-13 12:40:00,13.8,13.93,13.75,13.87,475579.0,7.9308,8.0055,7.902,7.971,475579.0
2016-01-13 12:50:00,13.87,14.1,13.82,14.08,584539.0,7.971,8.1032,7.9423,8.0917,584539.0
2016-01-13 13:00:00,14.09,14.09,13.95,14.06,276361.0,8.0974,8.0974,8.017,8.0802,276361.0
2016-01-13 13:10:00,14.06,14.07,13.82,13.83,270473.0,8.0802,8.0859,7.9423,7.948,270473.0
2016-01-13 13:20:00,13.83,13.91,13.75,13.89,271733.0,7.948,7.994,7.902,7.9825,271733.0
2016-01-13 13:30:00,13.88,13.98,13.88,13.91,195334.0,7.9767,8.0342,7.9767,7.994,195334.0
2016-01-13 13:40:00,13.93,13.97,13.8,13.95,458727.0,8.0055,8.0285,7.9308,8.017,458727.0
2016-01-13 13:50:00,13.95,14.01,13.84,13.89,546465.0,8.017,8.0515,7.9538,7.9825,546465.0
2016-01-13 14:00:00,13.9,14.0,13.89,14.0,520794.0,7.9882,8.0457,7.9825,8.0457,520794.0
2016-01-13 14:10:00,14.0,14.17,13.76,13.81,737662.0,8.0457,8.1434,7.9078,7.9365,737662.0
2016-01-13 14:20:00,13.81,13.82,13.57,13.69,761272.0,7.9365,7.9423,7.7986,7.8675,761272.0
2016-01-13 14:30:00,13.69,13.76,13.49,13.63,995456.0,7.8675,7.9078,7.7526,7.8331,995456.0
2016-01-13 14:40:00,13.63,13.68,13.14,13.15,817441.0,7.8331,7.8618,7.5515,7.5572,817441.0
2016-01-13 14:50:00,13.15,13.36,13.06,13.12,893671.0,7.5572,7.6779,7.5055,7.54,893671.0
2016-01-13 15:00:00,13.12,13.35,13.0,13.01,935120.0,7.54,7.6722,7.471,7.4768,935120.0
2016-01-13 15:10:00,13.02,13.12,12.77,13.02,1030158.0,7.4825,7.54,7.3388,7.4825,1030158.0
2016-01-13 15:20:00,13.01,13.44,12.98,13.27,2350470.0,7.4768,7.7239,7.4595,7.6262,2350470.0
2016-01-13 15:30:00,13.27,13.59,13.26,13.57,2285979.0,7.6262,7.8101,7.6204,7.7986,2285979.0
2016-01-13 15:40:00,13.58,13.73,13.49,13.66,1965124.0,7.8043,7.8905,7.7526,7.8503,1965124.0
2016-01-13 15:50:00,13.66,13.9,13.6,13.61,2929743.0,7.8503,7.9882,7.8158,7.8216,2929743.0
2016-01-14 09:30:00,13.42,13.92,13.24,13.92,1332138.0,7.7124,7.9997,7.6089,7.9997,1332138.0
2016-01-14 09:40:00,13.91,14.47,13.91,14.12,1323392.0,7.994,8.3158,7.994,8.1147,1323392.0
2016-01-14 09:50:00,14.12,14.23,13.59,13.75,4221643.0,8.1147,8.1779,7.8101,7.902,4221643.0
2016-01-14 10:00:00,13.75,14.38,13.67,14.36,1133046.0,7.902,8.2641,7.8561,8.2526,1133046.0
2016-01-14 10:10:00,14.36,15.37,14.35,15.36,1452144.0,8.2526,8.833,8.2468,8.8273,1452144.0
2016-01-14 10:20:00,15.36,15.37,14.85,15.31,1161320.0,8.8273,8.833,8.5342,8.7986,1161320.0
2016-01-14 10:30:00,15.33,15.35,14.95,15.19,749202.0,8.81,8.8215,8.5917,8.7296,749202.0
2016-01-14 10:40:00,15.19,15.5,15.13,15.5,1196520.0,8.7296,8.9077,8.6951,8.9077,1196520.0
2016-01-14 10:50:00,15.5,15.6,15.29,15.49,822443.0,8.9077,8.9652,8.7871,8.902,822443.0
2016-01-14 11:00:00,15.49,15.63,14.74,14.74,845285.0,8.902,8.9825,8.471,8.471,845285.0
2016-01-14 11:10:00,14.74,14.95,14.5,14.52,1032623.0,8.471,8.5917,8.3331,8.3445,1032623.0
2016-01-14 11:20:00,14.52,14.8,14.49,14.71,1342983.0,8.3445,8.5055,8.3273,8.4537,1342983.0
2016-01-14 11:30:00,14.71,14.8,14.32,14.55,1056769.0,8.4537,8.5055,8.2296,8.3618,1056769.0
2016-01-14 11:40:00,14.55,14.69,14.34,14.63,954950.0,8.3618,8.4422,8.2411,8.4078,954950.0
2016-01-14 11:50:00,14.62,14.8,14.46,14.75,1086268.0,8.402,8.5055,8.3101,8.4767,1086268.0
2016-01-14 12:00:00,14.75,15.0,14.72,14.87,597626.0,8.4767,8.6204,8.4595,8.5457,597626.0
2016-01-14 12:10:00,14.88,15.13,14.87,15.02,427605.0,8.5514,8.6951,8.5457,8.6319,427605.0
2016-01-14 12:20:00,15.01,15.25,15.0,15.25,492233.0,8.6261,8.7641,8.6204,8.7641,492233.0
2016-01-14 12:30:00,15.26,15.3,15.13,15.2,431100.0,8.7698,8.7928,8.6951,8.7353,431100.0
2016-01-14 12:40:00,15.2,15.85,15.19,15.85,794215.0,8.7353,9.1089,8.7296,9.1089,794215.0
2016-01-14 12:50:00,15.85,15.95,15.6,15.63,723168.0,9.1089,9.1664,8.9652,8.9825,723168.0
2016-01-14 13:00:00,15.63,15.92,15.6,15.87,560451.0,8.9825,9.1491,8.9652,9.1204,560451.0
2016-01-14 13:10:00,15.88,16.05,15.87,16.04,701927.0,9.1261,9.2238,9.1204,9.2181,701927.0
2016-01-14 13:20:00,16.04,16.73,16.03,16.53,1081123.0,9.2181,9.6146,9.2123,9.4997,1081123.0
2016-01-14 13:30:00,16.54,16.93,16.49,16.56,1202178.0,9.5054,9.7296,9.4767,9.5169,1202178.0
2016-01-14 13:40:00,16.57,16.57,16.27,16.29,535465.0,9.5227,9.5227,9.3503,9.3618,535465.0
2016-01-14 13:50:00,16.28,16.62,16.28,16.53,773207.0,9.356,9.5514,9.356,9.4997,773207.0
2016-01-14 14:00:00,16.53,16.7,16.44,16.55,496615.0,9.4997,9.5974,9.448,9.5112,496615.0
2016-01-14 14:10:00,16.55,16.95,16.53,16.87,639888.0,9.5112,9.741,9.4997,9.6951,639888.0
2016-01-14 14:20:00,16.86,17.18,16.78,17.1,793867.0,9.6893,9.8732,9.6434,9.8273,793867.0
2016-01-14 14:30:00,17.11,17.15,16.83,16.88,635384.0,9.833,9.856,9.6721,9.7008,635384.0
2016-01-14 14:40:00,16.89,17.1,16.88,17.04,447022.0,9.7066,9.8273,9.7008,9.7928,447022.0
2016-01-14 14:50:00,17.04,17.24,17.04,17.21,556657.0,9.7928,9.9077,9.7928,9.8905,556657.0
2016-01-14 15:00:00,17.22,17.25,17.1,17.25,605673.0,9.8962,9.9135,9.8273,9.9135,605673.0
2016-01-14 15:10:00,17.25,17.44,17.24,17.43,963360.0,9.9135,10.0226,9.9077,10.0169,963360.0
2016-01-14 15:20:00,17.42,17.77,17.37,17.62,1448481.0,10.0112,10.2123,9.9824,10.1261,1448481.0
2016-01-14 15:30:00,17.61,17.7,17.49,17.64,1161545.0,10.1203,10.1721,10.0514,10.1376,1161545.0
2016-01-14 15:40:00,17.64,17.83,17.63,17.8,1209416.0,10.1376,10.2468,10.1318,10.2295,1209416.0
2016-01-14 15:50:00,17.8,18.44,17.8,18.31,1988019.0,10.2295,10.5973,10.2295,10.5226,1988019.0
2016-01-15 09:30:00,15.78,16.97,15.62,16.76,1516532.0,9.0687,9.7525,8.9767,9.6319,1516532.0
2016-01-15 09:40:00,16.76,18.0,16.76,17.82,1560844.0,9.6319,10.3445,9.6319,10.241,1560844.0
2016-01-15 09:50:00,17.83,17.89,17.25,17.35,1100263.0,10.2468,10.2813,9.9135,9.9709,1100263.0
2016-01-15 10:00:00,17.37,17.55,17.08,17.52,925644.0,9.9824,10.0859,9.8158,10.0686,925644.0
2016-01-15 10:10:00,17.52,17.58,17.17,17.48,533833.0,10.0686,10.1031,9.8675,10.0456,533833.0
2016-01-15 10:20:00,17.47,17.76,17.44,17.66,597814.0,10.0399,10.2066,10.0226,10.1491,597814.0
2016-01-15 10:30:00,17.66,17.81,17.22,17.28,502012.0,10.1491,10.2353,9.8962,9.9307,502012.0
2016-01-15 10:40:00,17.29,17.29,16.19,17.0,1254728.0,9.9364,9.9364,9.3043,9.7698,1254728.0
2016-01-15 10:50:00,17.03,17.15,16.89,17.06,648891.0,9.787,9.856,9.7066,9.8043,648891.0
2016-01-15 11:00:00,17.06,17.26,16.94,17.11,612753.0,9.8043,9.9192,9.7353,9.833,612753.0
2016-01-15 11:10:00,17.11,17.42,17.1,17.28,490468.0,9.833,10.0112,9.8273,9.9307,490468.0
2016-01-15 11:20:00,17.29,17.35,17.21,17.32,411694.0,9.9364,9.9709,9.8905,9.9537,411694.0
2016-01-15 11:30:00,17.32,17.42,17.27,17.32,391219.0,9.9537,10.0112,9.925,9.9537,391219.0
2016-01-15 11:40:00,17.32,17.36,17.09,17.12,451981.0,9.9537,9.9767,9.8215,9.8387,451981.0
2016-01-15 11:50:00,17.11,17.24,17.08,17.16,438071.0,9.833,9.9077,9.8158,9.8617,438071.0
2016-01-15 12:00:00,17.15,17.28,17.05,17.26,328479.0,9.856,9.9307,9.7985,9.9192,328479.0
2016-01-15 12:10:00,17.26,17.31,17.09,17.14,281887.0,9.9192,9.9479,9.8215,9.8502,281887.0
2016-01-15 12:20:00,17.14,17.16,17.04,17.08,282928.0,9.8502,9.8617,9.7928,9.8158,282928.0
2016-01-15 12:30:00,17.08,17.11,16.82,16.85,361851.0,9.8158,9.833,9.6663,9.6836,361851.0
2016-01-15 12:40:00,16.84,17.04,16.8,16.97,582911.0,9.6778,9.7928,9.6548,9.7525,582911.0
2016-01-15 12:50:00,16.97,17.16,16.95,16.99,582671.0,9.7525,9.8617,9.741,9.764,582671.0
2016-01-15 13:00:00,16.99,17.03,16.71,16.8,418141.0,9.764,9.787,9.6031,9.6548,418141.0
2016-01-15 13:10:00,16.8,16.97,16.78,16.95,362310.0,9.6548,9.7525,9.6434,9.741,362310.0
2016-01-15 13:20:00,16.94,16.97,16.83,16.93,231578.0,9.7353,9.7525,9.6721,9.7296,231578.0
2016-01-15 13:30:00,16.92,17.05,16.91,16.91,281517.0,9.7238,9.7985,9.7181,9.7181,281517.0
2016-01-15 13:40:00,16.91,16.99,16.83,16.96,238397.0,9.7181,9.764,9.6721,9.7468,238397.0
2016-01-15 13:50:00,16.96,17.07,16.94,17.02,218579.0,9.7468,9.81,9.7353,9.7813,218579.0
2016-01-15 14:00:00,17.03,17.11,16.99,17.07,334382.0,9.787,9.833,9.764,9.81,334382.0
2016-01-15 14:10:00,17.07,17.15,16.85,16.92,388954.0,9.81,9.856,9.6836,9.7238,388954.0
2016-01-15 14:20:00,16.93,16.94,16.73,16.74,272105.0,9.7296,9.7353,9.6146,9.6204,272105.0
2016-01-15 14:30:00,16.74,16.81,16.65,16.77,307345.0,9.6204,9.6606,9.5686,9.6376,307345.0
2016-01-15 14:40:00,16.77,16.8,16.67,16.77,306909.0,9.6376,9.6548,9.5801,9.6376,306909.0
2016-01-15 14:50:00,16.77,16.9,16.73,16.8,432429.0,9.6376,9.7123,9.6146,9.6548,432429.0
2016-01-15 15:00:00,16.8,16.81,16.65,16.68,263879.0,9.6548,9.6606,9.5686,9.5859,263879.0
2016-01-15 15:10:00,16.67,16.72,16.36,16.38,436280.0,9.5801,9.6089,9.402,9.4135,436280.0
2016-01-15 15:20:00,16.38,16.4,16.2,16.22,693701.0,9.4135,9.425,9.31,9.3215,693701.0
2016-01-15 15:30:00,16.22,16.36,16.12,16.12,583369.0,9.3215,9.402,9.2641,9.2641,583369.0
2016-01-15 15:40:00,16.12,16.26,16.1,16.23,684054.0,9.2641,9.3445,9.2526,9.3273,684054.0
2016-01-15 15:50:00,16.22,16.23,16.04,16.1,1338690.0,9.3215,9.3273,9.2181,9.2526,1338690.0
2016-01-19 09:30:00,16.56,16.57,15.9,16.01,1031438.0,9.5169,9.5227,9.1376,9.2008,1031438.0
2016-01-19 09:40:00,16.01,16.15,15.83,16.02,964581.0,9.2008,9.2813,9.0974,9.2066,964581.0
2016-01-19 09:50:00,16.02,16.58,15.99,16.58,1089387.0,9.2066,9.5284,9.1893,9.5284,1089387.0
2016-01-19 10:00:00,16.57,17.65,16.46,17.07,1655139.0,9.5227,10.1433,9.4594,9.81,1655139.0
2016-01-19 10:10:00,17.07,17.19,16.6,16.95,1249547.0,9.81,9.879,9.5399,9.741,1249547.0
2016-01-19 10:20:00,16.95,17.17,16.72,17.02,686962.0,9.741,9.8675,9.6089,9.7813,686962.0
2016-01-19 10:30:00,17.02,17.04,16.41,16.54,565973.0,9.7813,9.7928,9.4307,9.5054,565973.0
2016-01-19 10:40:00,16.54,16.87,16.43,16.87,443689.0,9.5054,9.6951,9.4422,9.6951,443689.0
2016-01-19 10:50:00,16.87,16.87,16.5,16.53,265360.0,9.6951,9.6951,9.4824,9.4997,265360.0
2016-01-19 11:00:00,16.53,16.6,16.4,16.51,413112.0,9.4997,9.5399,9.425,9.4882,413112.0
2016-01-19 11:10:00,16.51,16.54,16.34,16.34,425601.0,9.4882,9.5054,9.3905,9.3905,425601.0
2016-01-19 11:20:00,16.34,16.52,16.22,16.43,436165.0,9.3905,9.4939,9.3215,9.4422,436165.0
2016-01-19 11:30:00,16.45,16.6,16.37,16.43,338197.0,9.4537,9.5399,9.4077,9.4422,338197.0
2016-01-19 11:40:00,16.43,16.49,16.34,16.4,311783.0,9.4422,9.4767,9.3905,9.425,311783.0
2016-01-19 11:50:00,16.41,16.43,16.21,16.25,336838.0,9.4307,9.4422,9.3158,9.3388,336838.0
2016-01-19 12:00:00,16.25,16.36,16.11,16.12,278125.0,9.3388,9.402,9.2583,9.2641,278125.0
2016-01-19 12:10:00,16.12,16.21,16.04,16.19,359683.0,9.2641,9.3158,9.2181,9.3043,359683.0
2016-01-19 12:20:00,16.19,16.21,16.11,16.17,238152.0,9.3043,9.3158,9.2583,9.2928,238152.0
2016-01-19 12:30:00,16.18,16.33,16.17,16.23,346150.0,9.2985,9.3847,9.2928,9.3273,346150.0
2016-01-19 12:40:00,16.23,16.25,16.07,16.08,279591.0,9.3273,9.3388,9.2353,9.2411,279591.0
2016-01-19 12:50:00,16.08,16.25,16.06,16.17,299127.0,9.2411,9.3388,9.2296,9.2928,299127.0
2016-01-19 13:00:00,16.18,16.29,16.1,16.1,282913.0,9.2985,9.3618,9.2526,9.2526,282913.0
2016-01-19 13:10:00,16.1,16.22,16.08,16.17,296685.0,9.2526,9.3215,9.2411,9.2928,296685.0
2016-01-19 13:20:00,16.16,16.28,16.08,16.09,246092.0,9.287,9.356,9.2411,9.2468,246092.0
2016-01-19 13:30:00,16.09,16.16,16.05,16.16,339095.0,9.2468,9.287,9.2238,9.287,339095.0
2016-01-19 13:40:00,16.16,16.16,15.9,15.92,266599.0,9.287,9.287,9.1376,9.1491,266599.0
2016-01-19 13:50:00,15.92,16.01,15.8,15.81,406791.0,9.1491,9.2008,9.0802,9.0859,406791.0
2016-01-19 14:00:00,15.81,15.89,15.67,15.67,357113.0,9.0859,9.1319,9.0054,9.0054,357113.0
2016-01-19 14:10:00,15.68,15.72,15.55,15.62,524009.0,9.0112,9.0342,8.9365,8.9767,524009.0
2016-01-19 14:20:00,15.62,15.63,15.53,15.54,284234.0,8.9767,8.9825,8.925,8.9307,284234.0
2016-01-19 14:30:00,15.54,15.58,15.49,15.5,261546.0,8.9307,8.9537,8.902,8.9077,261546.0
2016-01-19 14:40:00,15.5,15.53,15.41,15.42,387091.0,8.9077,8.925,8.856,8.8618,387091.0
2016-01-19 14:50:00,15.42,15.59,15.41,15.55,427668.0,8.8618,8.9595,8.856,8.9365,427668.0
2016-01-19 15:00:00,15.55,15.62,15.55,15.6,369951.0,8.9365,8.9767,8.9365,8.9652,369951.0
2016-01-19 15:10:00,15.6,15.62,15.48,15.53,524474.0,8.9652,8.9767,8.8963,8.925,524474.0
2016-01-19 15:20:00,15.54,15.85,15.52,15.83,550840.0,8.9307,9.1089,8.9192,9.0974,550840.0
2016-01-19 15:30:00,15.83,15.95,15.82,15.85,630578.0,9.0974,9.1664,9.0916,9.1089,630578.0
2016-01-19 15:40:00,15.85,15.95,15.78,15.89,877452.0,9.1089,9.1664,9.0687,9.1319,877452.0
2016-01-19 15:50:00,15.89,15.93,15.75,15.77,1216764.0,9.1319,9.1549,9.0514,9.0629,1216764.0
2016-01-20 09:30:00,15.19,15.19,14.5,14.59,575456.0,8.7296,8.7296,8.3331,8.3848,575456.0
2016-01-20 09:40:00,14.58,14.99,14.47,14.82,562946.0,8.379,8.6147,8.3158,8.517,562946.0
2016-01-20 09:50:00,14.81,14.97,14.55,14.61,322880.0,8.5112,8.6032,8.3618,8.3963,322880.0
2016-01-20 10:00:00,14.62,14.79,14.54,14.69,279275.0,8.402,8.4997,8.356,8.4422,279275.0
2016-01-20 10:10:00,14.69,14.8,14.58,14.65,310860.0,8.4422,8.5055,8.379,8.4193,310860.0
2016-01-20 10:20:00,14.65,14.65,14.19,14.21,491983.0,8.4193,8.4193,8.1549,8.1664,491983.0
2016-01-20 10:30:00,14.21,14.32,14.13,14.18,262446.0,8.1664,8.2296,8.1204,8.1491,262446.0
2016-01-20 10:40:00,14.18,14.49,14.13,14.32,297969.0,8.1491,8.3273,8.1204,8.2296,297969.0
2016-01-20 10:50:00,14.32,14.44,14.27,14.35,282027.0,8.2296,8.2986,8.2009,8.2468,282027.0
2016-01-20 11:00:00,14.35,14.57,14.34,14.54,234392.0,8.2468,8.3733,8.2411,8.356,234392.0
2016-01-20 11:10:00,14.54,14.84,14.54,14.83,225234.0,8.356,8.5284,8.356,8.5227,225234.0
2016-01-20 11:20:00,14.83,14.83,14.68,14.75,177647.0,8.5227,8.5227,8.4365,8.4767,177647.0
2016-01-20 11:30:00,14.74,14.89,14.74,14.84,236004.0,8.471,8.5572,8.471,8.5284,236004.0
2016-01-20 11:40:00,14.84,14.85,14.68,14.68,309475.0,8.5284,8.5342,8.4365,8.4365,309475.0
2016-01-20 11:50:00,14.67,14.7,14.58,14.67,215065.0,8.4307,8.448,8.379,8.4307,215065.0
2016-01-20 12:00:00,14.66,14.75,14.66,14.67,187476.0,8.425,8.4767,8.425,8.4307,187476.0
2016-01-20 12:10:00,14.66,14.74,14.65,14.68,167287.0,8.425,8.471,8.4193,8.4365,167287.0
2016-01-20 12:20:00,14.67,14.68,14.51,14.52,205806.0,8.4307,8.4365,8.3388,8.3445,205806.0
2016-01-20 12:30:00,14.53,14.59,14.52,14.56,194266.0,8.3503,8.3848,8.3445,8.3675,194266.0
2016-01-20 12:40:00,14.56,14.63,14.53,14.62,136870.0,8.3675,8.4078,8.3503,8.402,136870.0
2016-01-20 12:50:00,14.62,14.82,14.6,14.82,278501.0,8.402,8.517,8.3905,8.517,278501.0
2016-01-20 13:00:00,14.83,14.95,14.74,14.78,154517.0,8.5227,8.5917,8.471,8.494,154517.0
2016-01-20 13:10:00,14.78,14.85,14.67,14.77,176254.0,8.494,8.5342,8.4307,8.4882,176254.0
2016-01-20 13:20:00,14.77,14.94,14.75,14.91,210083.0,8.4882,8.5859,8.4767,8.5687,210083.0
2016-01-20 13:30:00,14.9,15.2,14.89,15.18,243429.0,8.5629,8.7353,8.5572,8.7238,243429.0
2016-01-20 13:40:00,15.17,15.39,15.11,15.29,314541.0,8.7181,8.8445,8.6836,8.7871,314541.0
2016-01-20 13:50:00,15.29,15.51,15.22,15.24,422988.0,8.7871,8.9135,8.7468,8.7583,422988.0
2016-01-20 14:00:00,15.24,15.38,15.17,15.37,357967.0,8.7583,8.8388,8.7181,8.833,357967.0
2016-01-20 14:10:00,15.37,15.62,15.37,15.52,323257.0,8.833,8.9767,8.833,8.9192,323257.0
2016-01-20 14:20:00,15.53,15.6,15.39,15.41,354922.0,8.925,8.9652,8.8445,8.856,354922.0
2016-01-20 14:30:00,15.41,15.44,15.25,15.33,327761.0,8.856,8.8733,8.7641,8.81,327761.0
2016-01-20 14:40:00,15.34,15.36,15.16,15.18,276848.0,8.8158,8.8273,8.7123,8.7238,276848.0
2016-01-20 14:50:00,15.18,15.31,15.06,15.07,376749.0,8.7238,8.7986,8.6549,8.6606,376749.0
2016-01-20 15:00:00,15.07,15.27,15.07,15.25,341245.0,8.6606,8.7756,8.6606,8.7641,341245.0
2016-01-20 15:10:00,15.26,15.5,15.2,15.49,425533.0,8.7698,8.9077,8.7353,8.902,425533.0
2016-01-20 15:20:00,15.5,15.71,15.49,15.69,414870.0,8.9077,9.0284,8.902,9.0169,414870.0
2016-01-20 15:30:00,15.69,15.7,15.53,15.61,385751.0,9.0169,9.0227,8.925,8.971,385751.0
2016-01-20 15:40:00,15.61,15.61,15.34,15.38,541157.0,8.971,8.971,8.8158,8.8388,541157.0
2016-01-20 15:50:00,15.38,15.58,15.37,15.54,1279900.0,8.8388,8.9537,8.833,8.9307,1279900.0
2016-01-21 09:30:00,15.44,16.0,15.28,15.8,465158.0,8.8733,9.1951,8.7813,9.0802,465158.0
2016-01-21 09:40:00,15.81,16.0,15.25,15.36,248871.0,9.0859,9.1951,8.7641,8.8273,248871.0
2016-01-21 09:50:00,15.39,15.9,15.36,15.72,216649.0,8.8445,9.1376,8.8273,9.0342,216649.0
2016-01-21 10:00:00,15.74,16.27,15.74,16.24,467046.0,9.0457,9.3503,9.0457,9.333,467046.0
2016-01-21 10:10:00,16.24,16.5,16.07,16.09,758437.0,9.333,9.4824,9.2353,9.2468,758437.0
2016-01-21 10:20:00,16.08,16.19,15.82,15.87,395622.0,9.2411,9.3043,9.0916,9.1204,395622.0
2016-01-21 10:30:00,15.88,16.02,15.57,15.7,290805.0,9.1261,9.2066,8.948,9.0227,290805.0
2016-01-21 10:40:00,15.7,15.94,15.68,15.77,500820.0,9.0227,9.1606,9.0112,9.0629,500820.0
2016-01-21 10:50:00,15.78,15.85,15.69,15.73,573750.0,9.0687,9.1089,9.0169,9.0399,573750.0
2016-01-21 11:00:00,15.73,16.39,15.61,16.08,514425.0,9.0399,9.4192,8.971,9.2411,514425.0
2016-01-21 11:10:00,16.08,16.27,16.03,16.24,360407.0,9.2411,9.3503,9.2123,9.333,360407.0
2016-01-21 11:20:00,16.24,16.26,15.89,16.0,284606.0,9.333,9.3445,9.1319,9.1951,284606.0
2016-01-21 11:30:00,16.0,16.2,15.99,16.09,350086.0,9.1951,9.31,9.1893,9.2468,350086.0
2016-01-21 11:40:00,16.09,16.31,15.95,16.3,194513.0,9.2468,9.3732,9.1664,9.3675,194513.0
2016-01-21 11:50:00,16.3,16.42,16.16,16.41,265022.0,9.3675,9.4365,9.287,9.4307,265022.0
2016-01-21 12:00:00,16.41,16.78,16.41,16.63,428183.0,9.4307,9.6434,9.4307,9.5571,428183.0
2016-01-21 12:10:00,16.63,16.79,16.54,16.73,590681.0,9.5571,9.6491,9.5054,9.6146,590681.0
2016-01-21 12:20:00,16.72,16.73,16.5,16.68,408010.0,9.6089,9.6146,9.4824,9.5859,408010.0
2016-01-21 12:30:00,16.67,16.68,16.53,16.54,223394.0,9.5801,9.5859,9.4997,9.5054,223394.0
2016-01-21 12:40:00,16.55,16.6,16.51,16.57,215627.0,9.5112,9.5399,9.4882,9.5227,215627.0
2016-01-21 12:50:00,16.57,16.6,16.43,16.55,345016.0,9.5227,9.5399,9.4422,9.5112,345016.0
2016-01-21 13:00:00,16.55,16.75,16.53,16.71,465073.0,9.5112,9.6261,9.4997,9.6031,465073.0
2016-01-21 13:10:00,16.71,16.78,16.43,16.45,197961.0,9.6031,9.6434,9.4422,9.4537,197961.0
2016-01-21 13:20:00,16.45,16.45,16.09,16.09,504811.0,9.4537,9.4537,9.2468,9.2468,504811.0
2016-01-21 13:30:00,16.08,16.25,15.94,16.24,515830.0,9.2411,9.3388,9.1606,9.333,515830.0
2016-01-21 13:40:00,16.24,16.24,16.0,16.04,250086.0,9.333,9.333,9.1951,9.2181,250086.0
2016-01-21 13:50:00,16.03,16.15,15.95,16.1,339135.0,9.2123,9.2813,9.1664,9.2526,339135.0
2016-01-21 14:00:00,16.1,16.13,15.98,15.99,199029.0,9.2526,9.2698,9.1836,9.1893,199029.0
2016-01-21 14:10:00,15.99,16.03,15.97,16.0,543498.0,9.1893,9.2123,9.1779,9.1951,543498.0
2016-01-21 14:20:00,16.0,16.11,15.94,16.09,287651.0,9.1951,9.2583,9.1606,9.2468,287651.0
2016-01-21 14:30:00,16.09,16.18,15.99,16.13,218868.0,9.2468,9.2985,9.1893,9.2698,218868.0
2016-01-21 14:40:00,16.12,16.23,15.99,16.01,274196.0,9.2641,9.3273,9.1893,9.2008,274196.0
2016-01-21 14:50:00,16.01,16.19,16.0,16.14,212777.0,9.2008,9.3043,9.1951,9.2755,212777.0
2016-01-21 15:00:00,16.14,16.14,15.98,16.02,317759.0,9.2755,9.2755,9.1836,9.2066,317759.0
2016-01-21 15:10:00,16.02,16.09,15.99,16.06,261930.0,9.2066,9.2468,9.1893,9.2296,261930.0
2016-01-21 15:20:00,16.05,16.07,15.99,16.01,284058.0,9.2238,9.2353,9.1893,9.2008,284058.0
2016-01-21 15:30:00,16.0,16.13,16.0,16.07,343843.0,9.1951,9.2698,9.1951,9.2353,343843.0
2016-01-21 15:40:00,16.07,16.13,15.96,16.02,557660.0,9.2353,9.2698,9.1721,9.2066,557660.0
2016-01-21 15:50:00,16.02,16.1,15.99,16.04,939506.0,9.2066,9.2526,9.1893,9.2181,939506.0
2016-01-22 09:30:00,16.91,17.98,16.87,17.95,1144906.0,9.7181,10.333,9.6951,10.3157,1144906.0
2016-01-22 09:40:00,17.97,18.35,17.65,18.09,1210297.0,10.3272,10.5456,10.1433,10.3962,1210297.0
2016-01-22 09:50:00,18.1,18.23,17.97,18.07,782685.0,10.4019,10.4767,10.3272,10.3847,782685.0
2016-01-22 10:00:00,18.09,18.4,17.95,18.33,908722.0,10.3962,10.5744,10.3157,10.5341,908722.0
2016-01-22 10:10:00,18.32,18.67,18.32,18.49,1213679.0,10.5284,10.7295,10.5284,10.6261,1213679.0
2016-01-22 10:20:00,18.49,18.69,18.28,18.39,1111942.0,10.6261,10.741,10.5054,10.5686,1111942.0
2016-01-22 10:30:00,18.39,18.53,18.13,18.3,840971.0,10.5686,10.6491,10.4192,10.5169,840971.0
2016-01-22 10:40:00,18.3,18.59,18.22,18.52,740156.0,10.5169,10.6835,10.4709,10.6433,740156.0
2016-01-22 10:50:00,18.52,18.66,18.41,18.61,497833.0,10.6433,10.7238,10.5801,10.695,497833.0
2016-01-22 11:00:00,18.61,18.7,18.04,18.13,968291.0,10.695,10.7468,10.3675,10.4192,968291.0
2016-01-22 11:10:00,18.12,18.46,18.04,18.4,298387.0,10.4134,10.6088,10.3675,10.5744,298387.0
2016-01-22 11:20:00,18.4,18.59,18.4,18.54,517112.0,10.5744,10.6835,10.5744,10.6548,517112.0
2016-01-22 11:30:00,18.54,18.59,18.13,18.15,601971.0,10.6548,10.6835,10.4192,10.4307,601971.0
2016-01-22 11:40:00,18.15,18.33,18.06,18.13,710481.0,10.4307,10.5341,10.379,10.4192,710481.0
2016-01-22 11:50:00,18.13,18.33,18.06,18.23,521497.0,10.4192,10.5341,10.379,10.4767,521497.0
2016-01-22 12:00:00,18.22,18.45,18.22,18.36,537153.0,10.4709,10.6031,10.4709,10.5514,537153.0
2016-01-22 12:10:00,18.36,18.42,18.22,18.36,315609.0,10.5514,10.5858,10.4709,10.5514,315609.0
2016-01-22 12:20:00,18.36,18.54,18.34,18.5,268098.0,10.5514,10.6548,10.5399,10.6318,268098.0
2016-01-22 12:30:00,18.5,18.94,18.43,18.91,594792.0,10.6318,10.8847,10.5916,10.8674,594792.0
2016-01-22 12:40:00,18.91,18.98,18.73,18.77,539327.0,10.8674,10.9077,10.764,10.787,539327.0
2016-01-22 12:50:00,18.76,18.86,18.68,18.82,489936.0,10.7812,10.8387,10.7353,10.8157,489936.0
2016-01-22 13:00:00,18.82,18.82,18.34,18.42,614116.0,10.8157,10.8157,10.5399,10.5858,614116.0
2016-01-22 13:10:00,18.4,18.69,18.38,18.63,438825.0,10.5744,10.741,10.5629,10.7065,438825.0
2016-01-22 13:20:00,18.63,18.65,18.5,18.5,298705.0,10.7065,10.718,10.6318,10.6318,298705.0
2016-01-22 13:30:00,18.51,18.6,18.5,18.57,252821.0,10.6376,10.6893,10.6318,10.6721,252821.0
2016-01-22 13:40:00,18.56,18.84,18.56,18.81,321269.0,10.6663,10.8272,10.6663,10.81,321269.0
2016-01-22 13:50:00,18.81,19.12,18.73,19.11,411534.0,10.81,10.9881,10.764,10.9824,411534.0
2016-01-22 14:00:00,19.11,19.26,18.95,19.25,436838.0,10.9824,11.0686,10.8904,11.0628,436838.0
2016-01-22 14:10:00,19.25,19.45,19.1,19.21,610302.0,11.0628,11.1778,10.9766,11.0399,610302.0
2016-01-22 14:20:00,19.21,19.35,19.12,19.3,411171.0,11.0399,11.1203,10.9881,11.0916,411171.0
2016-01-22 14:30:00,19.3,19.37,19.16,19.18,362705.0,11.0916,11.1318,11.0111,11.0226,362705.0
2016-01-22 14:40:00,19.17,19.21,19.07,19.15,352374.0,11.0169,11.0399,10.9594,11.0054,352374.0
2016-01-22 14:50:00,19.16,19.23,19.12,19.19,553765.0,11.0111,11.0514,10.9881,11.0284,553765.0
2016-01-22 15:00:00,19.19,19.29,19.11,19.13,323542.0,11.0284,11.0858,10.9824,10.9939,323542.0
2016-01-22 15:10:00,19.14,19.7,19.13,19.68,850007.0,10.9996,11.3215,10.9939,11.31,850007.0
2016-01-22 15:20:00,19.68,19.83,19.62,19.8,727529.0,11.31,11.3962,11.2755,11.3789,727529.0
2016-01-22 15:30:00,19.79,19.8,19.51,19.71,871662.0,11.3732,11.3789,11.2123,11.3272,871662.0
2016-01-22 15:40:00,19.71,19.81,19.6,19.79,912648.0,11.3272,11.3847,11.264,11.3732,912648.0
2016-01-22 15:50:00,19.79,19.85,19.72,19.74,1778517.0,11.3732,11.4077,11.3329,11.3444,1778517.0
2016-01-25 09:30:00,19.31,19.77,18.98,19.75,760027.0,11.0973,11.3617,10.9077,11.3502,760027.0
2016-01-25 09:40:00,19.76,20.33,19.68,20.19,695758.0,11.3559,11.6835,11.31,11.6031,695758.0
2016-01-25 09:50:00,20.2,20.91,20.1,20.74,906224.0,11.6088,12.0168,11.5513,11.9191,906224.0
2016-01-25 10:00:00,20.75,21.79,20.73,21.67,1255199.0,11.9249,12.5226,11.9134,12.4536,1255199.0
2016-01-25 10:10:00,21.67,21.71,20.84,21.06,1059779.0,12.4536,12.4766,11.9766,12.103,1059779.0
2016-01-25 10:20:00,21.06,21.08,20.46,20.67,915643.0,12.103,12.1145,11.7582,11.8789,915643.0
2016-01-25 10:30:00,20.66,20.88,20.5,20.69,341912.0,11.8732,11.9996,11.7812,11.8904,341912.0
2016-01-25 10:40:00,20.7,21.39,20.6,21.16,552371.0,11.8961,12.2927,11.8387,12.1605,552371.0
2016-01-25 10:50:00,21.15,21.29,20.77,20.78,452183.0,12.1548,12.2352,11.9364,11.9421,452183.0
2016-01-25 11:00:00,20.76,20.83,20.23,20.36,448366.0,11.9306,11.9709,11.626,11.7008,448366.0
2016-01-25 11:10:00,20.33,20.46,20.13,20.32,396421.0,11.6835,11.7582,11.5686,11.6778,396421.0
2016-01-25 11:20:00,20.31,20.44,19.88,19.98,363388.0,11.672,11.7467,11.4249,11.4824,363388.0
2016-01-25 11:30:00,19.98,20.04,19.39,19.62,464462.0,11.4824,11.5169,11.1433,11.2755,464462.0
2016-01-25 11:40:00,19.61,19.76,19.43,19.55,518954.0,11.2697,11.3559,11.1663,11.2353,518954.0
2016-01-25 11:50:00,19.55,19.96,19.5,19.72,413535.0,11.2353,11.4709,11.2065,11.3329,413535.0
2016-01-25 12:00:00,19.72,19.89,19.62,19.79,353794.0,11.3329,11.4306,11.2755,11.3732,353794.0
2016-01-25 12:10:00,19.8,19.84,19.7,19.76,390268.0,11.3789,11.4019,11.3215,11.3559,390268.0
2016-01-25 12:20:00,19.77,20.02,19.71,19.91,428638.0,11.3617,11.5054,11.3272,11.4421,428638.0
2016-01-25 12:30:00,19.91,19.92,19.67,19.87,312920.0,11.4421,11.4479,11.3042,11.4192,312920.0
2016-01-25 12:40:00,19.87,19.92,19.73,19.81,320220.0,11.4192,11.4479,11.3387,11.3847,320220.0
2016-01-25 12:50:00,19.81,19.84,19.42,19.5,326122.0,11.3847,11.4019,11.1605,11.2065,326122.0
2016-01-25 13:00:00,19.5,19.7,19.43,19.47,276282.0,11.2065,11.3215,11.1663,11.1893,276282.0
2016-01-25 13:10:00,19.47,19.51,19.25,19.25,307997.0,11.1893,11.2123,11.0628,11.0628,307997.0
2016-01-25 13:20:00,19.25,19.36,19.16,19.33,431207.0,11.0628,11.1261,11.0111,11.1088,431207.0
2016-01-25 13:30:00,19.33,19.49,19.26,19.33,229699.0,11.1088,11.2008,11.0686,11.1088,229699.0
2016-01-25 13:40:00,19.33,19.38,19.22,19.26,288581.0,11.1088,11.1376,11.0456,11.0686,288581.0
2016-01-25 13:50:00,19.26,19.29,19.05,19.11,239706.0,11.0686,11.0858,10.9479,10.9824,239706.0
2016-01-25 14:00:00,19.1,19.21,18.99,19.14,231940.0,10.9766,11.0399,10.9134,10.9996,231940.0
2016-01-25 14:10:00,19.13,19.16,18.98,19.0,215989.0,10.9939,11.0111,10.9077,10.9192,215989.0
2016-01-25 14:20:00,19.0,19.0,18.81,18.92,277331.0,10.9192,10.9192,10.81,10.8732,277331.0
2016-01-25 14:30:00,18.93,18.93,18.71,18.81,214475.0,10.8789,10.8789,10.7525,10.81,214475.0
2016-01-25 14:40:00,18.81,18.82,18.56,18.58,245416.0,10.81,10.8157,10.6663,10.6778,245416.0
2016-01-25 14:50:00,18.57,18.72,18.52,18.66,247646.0,10.6721,10.7583,10.6433,10.7238,247646.0
2016-01-25 15:00:00,18.66,18.84,18.65,18.66,277979.0,10.7238,10.8272,10.718,10.7238,277979.0
2016-01-25 15:10:00,18.67,18.78,18.65,18.77,235548.0,10.7295,10.7927,10.718,10.787,235548.0
2016-01-25 15:20:00,18.78,18.79,18.48,18.51,289528.0,10.7927,10.7985,10.6203,10.6376,289528.0
2016-01-25 15:30:00,18.5,18.67,18.45,18.54,356642.0,10.6318,10.7295,10.6031,10.6548,356642.0
2016-01-25 15:40:00,18.54,18.55,18.24,18.31,451759.0,10.6548,10.6606,10.4824,10.5226,451759.0
2016-01-25 15:50:00,18.31,18.41,18.29,18.33,700114.0,10.5226,10.5801,10.5111,10.5341,700114.0
2016-01-26 09:30:00,18.94,19.25,18.66,18.72,512512.0,10.8847,11.0628,10.7238,10.7583,512512.0
2016-01-26 09:40:00,18.73,18.96,18.5,18.55,293533.0,10.764,10.8962,10.6318,10.6606,293533.0
2016-01-26 09:50:00,18.57,18.74,18.28,18.3,688628.0,10.6721,10.7698,10.5054,10.5169,688628.0
2016-01-26 10:00:00,18.32,19.19,18.32,19.19,433687.0,10.5284,11.0284,10.5284,11.0284,433687.0
2016-01-26 10:10:00,19.18,19.39,19.08,19.26,597739.0,11.0226,11.1433,10.9651,11.0686,597739.0
2016-01-26 10:20:00,19.26,19.42,19.16,19.24,358938.0,11.0686,11.1605,11.0111,11.0571,358938.0
2016-01-26 10:30:00,19.25,19.52,19.22,19.44,451769.0,11.0628,11.218,11.0456,11.172,451769.0
2016-01-26 10:40:00,19.43,19.44,19.1,19.14,543334.0,11.1663,11.172,10.9766,10.9996,543334.0
2016-01-26 10:50:00,19.12,19.19,18.95,19.05,416775.0,10.9881,11.0284,10.8904,10.9479,416775.0
2016-01-26 11:00:00,19.04,19.38,19.02,19.25,506594.0,10.9422,11.1376,10.9307,11.0628,506594.0
2016-01-26 11:10:00,19.24,19.56,19.21,19.52,543008.0,11.0571,11.241,11.0399,11.218,543008.0
2016-01-26 11:20:00,19.51,19.88,19.48,19.76,700695.0,11.2123,11.4249,11.195,11.3559,700695.0
2016-01-26 11:30:00,19.77,19.87,19.69,19.84,447970.0,11.3617,11.4192,11.3157,11.4019,447970.0
2016-01-26 11:40:00,19.84,19.96,19.72,19.75,595195.0,11.4019,11.4709,11.3329,11.3502,595195.0
2016-01-26 11:50:00,19.74,19.85,19.56,19.71,479714.0,11.3444,11.4077,11.241,11.3272,479714.0
2016-01-26 12:00:00,19.7,20.11,19.67,20.11,319017.0,11.3215,11.5571,11.3042,11.5571,319017.0
2016-01-26 12:10:00,20.1,20.31,19.98,20.29,399297.0,11.5513,11.672,11.4824,11.6605,399297.0
2016-01-26 12:20:00,20.29,20.32,20.04,20.25,339901.0,11.6605,11.6778,11.5169,11.6375,339901.0
2016-01-26 12:30:00,20.25,20.38,19.92,19.97,699927.0,11.6375,11.7122,11.4479,11.4766,699927.0
2016-01-26 12:40:00,19.97,20.12,19.96,19.99,468768.0,11.4766,11.5628,11.4709,11.4881,468768.0
2016-01-26 12:50:00,19.99,20.0,19.85,19.87,297370.0,11.4881,11.4939,11.4077,11.4192,297370.0
2016-01-26 13:00:00,19.88,20.02,19.74,19.8,350795.0,11.4249,11.5054,11.3444,11.3789,350795.0
2016-01-26 13:10:00,19.8,20.16,19.77,20.15,310050.0,11.3789,11.5858,11.3617,11.5801,310050.0
2016-01-26 13:20:00,20.14,20.46,20.14,20.42,395926.0,11.5743,11.7582,11.5743,11.7352,395926.0
2016-01-26 13:30:00,20.41,20.47,20.32,20.34,351356.0,11.7295,11.764,11.6778,11.6893,351356.0
2016-01-26 13:40:00,20.35,20.6,20.3,20.57,382102.0,11.695,11.8387,11.6663,11.8214,382102.0
2016-01-26 13:50:00,20.56,20.66,20.37,20.39,424404.0,11.8157,11.8732,11.7065,11.718,424404.0
2016-01-26 14:00:00,20.39,20.5,20.29,20.35,389593.0,11.718,11.7812,11.6605,11.695,389593.0
2016-01-26 14:10:00,20.36,20.52,20.34,20.39,309264.0,11.7008,11.7927,11.6893,11.718,309264.0
2016-01-26 14:20:00,20.39,20.49,20.29,20.41,319887.0,11.718,11.7755,11.6605,11.7295,319887.0
2016-01-26 14:30:00,20.41,20.48,20.26,20.29,384528.0,11.7295,11.7697,11.6433,11.6605,384528.0
2016-01-26 14:40:00,20.29,20.38,20.04,20.06,285699.0,11.6605,11.7122,11.5169,11.5283,285699.0
2016-01-26 14:50:00,20.07,20.22,20.04,20.13,222513.0,11.5341,11.6203,11.5169,11.5686,222513.0
2016-01-26 15:00:00,20.12,20.16,20.02,20.1,241975.0,11.5628,11.5858,11.5054,11.5513,241975.0
2016-01-26 15:10:00,20.1,20.26,20.08,20.18,230121.0,11.5513,11.6433,11.5398,11.5973,230121.0
2016-01-26 15:20:00,20.17,20.21,20.04,20.1,237020.0,11.5916,11.6145,11.5169,11.5513,237020.0
2016-01-26 15:30:00,20.11,20.27,20.06,20.26,457436.0,11.5571,11.649,11.5283,11.6433,457436.0
2016-01-26 15:40:00,20.24,20.48,20.21,20.41,589621.0,11.6318,11.7697,11.6145,11.7295,589621.0
2016-01-26 15:50:00,20.41,20.46,20.34,20.42,667166.0,11.7295,11.7582,11.6893,11.7352,667166.0
2016-01-27 09:30:00,20.27,20.43,19.39,19.44,1268655.0,11.649,11.741,11.1433,11.172,1268655.0
2016-01-27 09:40:00,19.43,19.92,19.13,19.68,1429803.0,11.1663,11.4479,10.9939,11.31,1429803.0
2016-01-27 09:50:00,19.68,19.69,19.41,19.6,673101.0,11.31,11.3157,11.1548,11.264,673101.0
2016-01-27 10:00:00,19.6,19.7,18.76,18.82,2465303.0,11.264,11.3215,10.7812,10.8157,2465303.0
2016-01-27 10:10:00,18.83,18.87,18.25,18.52,1106723.0,10.8215,10.8445,10.4882,10.6433,1106723.0
2016-01-27 10:20:00,18.53,18.89,18.51,18.82,390968.0,10.6491,10.856,10.6376,10.8157,390968.0
2016-01-27 10:30:00,18.84,18.99,18.59,18.87,1399757.0,10.8272,10.9134,10.6835,10.8445,1399757.0
2016-01-27 10:40:00,18.88,19.06,18.57,18.64,967227.0,10.8502,10.9537,10.6721,10.7123,967227.0
2016-01-27 10:50:00,18.64,18.74,18.4,18.46,350383.0,10.7123,10.7698,10.5744,10.6088,350383.0
2016-01-27 11:00:00,18.45,18.68,18.43,18.56,323653.0,10.6031,10.7353,10.5916,10.6663,323653.0
2016-01-27 11:10:00,18.55,18.78,18.45,18.77,299489.0,10.6606,10.7927,10.6031,10.787,299489.0
2016-01-27 11:20:00,18.77,18.9,18.68,18.9,263613.0,10.787,10.8617,10.7353,10.8617,263613.0
2016-01-27 11:30:00,18.9,19.5,18.86,19.47,991546.0,10.8617,11.2065,10.8387,11.1893,991546.0
2016-01-27 11:40:00,19.48,19.67,19.28,19.31,786480.0,11.195,11.3042,11.0801,11.0973,786480.0
2016-01-27 11:50:00,19.3,19.39,19.08,19.14,516963.0,11.0916,11.1433,10.9651,10.9996,516963.0
2016-01-27 12:00:00,19.13,19.33,18.85,18.96,534687.0,10.9939,11.1088,10.833,10.8962,534687.0
2016-01-27 12:10:00,18.96,19.27,18.95,19.24,405682.0,10.8962,11.0743,10.8904,11.0571,405682.0
2016-01-27 12:20:00,19.25,19.28,18.85,18.91,278966.0,11.0628,11.0801,10.833,10.8674,278966.0
2016-01-27 12:30:00,18.92,19.07,18.75,19.04,545381.0,10.8732,10.9594,10.7755,10.9422,545381.0
2016-01-27 12:40:00,19.05,19.23,18.96,19.23,193979.0,10.9479,11.0514,10.8962,11.0514,193979.0
2016-01-27 12:50:00,19.22,19.23,18.91,18.92,189677.0,11.0456,11.0514,10.8674,10.8732,189677.0
2016-01-27 13:00:00,18.92,19.01,18.87,19.0,168920.0,10.8732,10.9249,10.8445,10.9192,168920.0
2016-01-27 13:10:00,19.0,20.24,18.87,19.08,1254414.0,10.9192,11.6318,10.8445,10.9651,1254414.0
2016-01-27 13:20:00,19.07,19.62,19.05,19.25,723431.0,10.9594,11.2755,10.9479,11.0628,723431.0
2016-01-27 13:30:00,19.25,19.75,19.25,19.68,489601.0,11.0628,11.3502,11.0628,11.31,489601.0
2016-01-27 13:40:00,19.67,19.8,19.61,19.71,401106.0,11.3042,11.3789,11.2697,11.3272,401106.0
2016-01-27 13:50:00,19.71,19.79,19.51,19.75,372951.0,11.3272,11.3732,11.2123,11.3502,372951.0
2016-01-27 14:00:00,19.74,19.92,19.57,19.64,368060.0,11.3444,11.4479,11.2467,11.287,368060.0
2016-01-27 14:10:00,19.57,19.72,19.46,19.69,252660.0,11.2467,11.3329,11.1835,11.3157,252660.0
2016-01-27 14:20:00,19.7,19.9,19.62,19.84,306137.0,11.3215,11.4364,11.2755,11.4019,306137.0
2016-01-27 14:30:00,19.84,19.88,19.38,19.47,378283.0,11.4019,11.4249,11.1376,11.1893,378283.0
2016-01-27 14:40:00,19.49,19.71,19.45,19.54,328443.0,11.2008,11.3272,11.1778,11.2295,328443.0
2016-01-27 14:50:00,19.53,19.64,19.32,19.43,216695.0,11.2238,11.287,11.1031,11.1663,216695.0
2016-01-27 15:00:00,19.41,19.44,19.12,19.16,275582.0,11.1548,11.172,10.9881,11.0111,275582.0
2016-01-27 15:10:00,19.15,19.18,18.94,19.07,289326.0,11.0054,11.0226,10.8847,10.9594,289326.0
2016-01-27 15:20:00,19.07,19.4,18.99,19.33,313859.0,10.9594,11.149,10.9134,11.1088,313859.0
2016-01-27 15:30:00,19.33,19.38,19.21,19.24,164076.0,11.1088,11.1376,11.0399,11.0571,164076.0
2016-01-27 15:40:00,19.21,19.39,19.18,19.36,240358.0,11.0399,11.1433,11.0226,11.1261,240358.0
2016-01-27 15:50:00,19.35,19.35,19.14,19.27,415980.0,11.1203,11.1203,10.9996,11.0743,415980.0
2016-01-28 09:30:00,20.41,21.08,20.4,20.89,853776.0,11.7295,12.1145,11.7237,12.0053,853776.0
2016-01-28 09:40:00,20.89,20.93,20.03,20.27,595990.0,12.0053,12.0283,11.5111,11.649,595990.0
2016-01-28 09:50:00,20.28,20.61,20.21,20.36,442462.0,11.6548,11.8444,11.6145,11.7008,442462.0
2016-01-28 10:00:00,20.35,20.35,20.02,20.08,342393.0,11.695,11.695,11.5054,11.5398,342393.0
2016-01-28 10:10:00,20.08,20.21,19.85,19.89,432992.0,11.5398,11.6145,11.4077,11.4306,432992.0
2016-01-28 10:20:00,19.89,19.93,19.55,19.58,635882.0,11.4306,11.4536,11.2353,11.2525,635882.0
2016-01-28 10:30:00,19.58,19.96,19.55,19.92,437680.0,11.2525,11.4709,11.2353,11.4479,437680.0
2016-01-28 10:40:00,19.93,19.99,19.76,19.97,278329.0,11.4536,11.4881,11.3559,11.4766,278329.0
2016-01-28 10:50:00,19.98,20.15,19.91,20.11,330790.0,11.4824,11.5801,11.4421,11.5571,330790.0
2016-01-28 11:00:00,20.11,20.39,20.11,20.38,318755.0,11.5571,11.718,11.5571,11.7122,318755.0
2016-01-28 11:10:00,20.38,20.41,20.21,20.23,344068.0,11.7122,11.7295,11.6145,11.626,344068.0
2016-01-28 11:20:00,20.23,20.29,19.96,19.96,351617.0,11.626,11.6605,11.4709,11.4709,351617.0
2016-01-28 11:30:00,19.96,20.03,19.8,19.87,299860.0,11.4709,11.5111,11.3789,11.4192,299860.0
2016-01-28 11:40:00,19.87,19.92,19.68,19.79,322646.0,11.4192,11.4479,11.31,11.3732,322646.0
2016-01-28 11:50:00,19.79,20.0,19.78,19.81,277201.0,11.3732,11.4939,11.3674,11.3847,277201.0
2016-01-28 12:00:00,19.81,19.96,19.8,19.91,227413.0,11.3847,11.4709,11.3789,11.4421,227413.0
2016-01-28 12:10:00,19.91,19.96,19.77,19.78,236522.0,11.4421,11.4709,11.3617,11.3674,236522.0
2016-01-28 12:20:00,19.78,19.87,19.73,19.85,213088.0,11.3674,11.4192,11.3387,11.4077,213088.0
2016-01-28 12:30:00,19.85,19.94,19.8,19.83,295624.0,11.4077,11.4594,11.3789,11.3962,295624.0
2016-01-28 12:40:00,19.82,19.87,19.75,19.76,138903.0,11.3904,11.4192,11.3502,11.3559,138903.0
2016-01-28 12:50:00,19.76,19.81,19.65,19.7,187728.0,11.3559,11.3847,11.2927,11.3215,187728.0
2016-01-28 13:00:00,19.69,19.76,19.64,19.76,164059.0,11.3157,11.3559,11.287,11.3559,164059.0
2016-01-28 13:10:00,19.75,19.78,19.6,19.61,204649.0,11.3502,11.3674,11.264,11.2697,204649.0
2016-01-28 13:20:00,19.61,19.67,19.53,19.65,180328.0,11.2697,11.3042,11.2238,11.2927,180328.0
2016-01-28 13:30:00,19.64,19.74,19.6,19.64,202495.0,11.287,11.3444,11.264,11.287,202495.0
2016-01-28 13:40:00,19.64,19.74,19.64,19.69,171926.0,11.287,11.3444,11.287,11.3157,171926.0
2016-01-28 13:50:00,19.68,19.72,19.57,19.58,224061.0,11.31,11.3329,11.2467,11.2525,224061.0
2016-01-28 14:00:00,19.57,19.71,19.56,19.66,191206.0,11.2467,11.3272,11.241,11.2985,191206.0
2016-01-28 14:10:00,19.66,19.7,19.57,19.58,235632.0,11.2985,11.3215,11.2467,11.2525,235632.0
2016-01-28 14:20:00,19.58,19.61,19.52,19.55,237892.0,11.2525,11.2697,11.218,11.2353,237892.0
2016-01-28 14:30:00,19.55,19.57,19.36,19.4,301781.0,11.2353,11.2467,11.1261,11.149,301781.0
2016-01-28 14:40:00,19.4,19.43,19.28,19.3,721532.0,11.149,11.1663,11.0801,11.0916,721532.0
2016-01-28 14:50:00,19.3,19.33,19.24,19.32,367548.0,11.0916,11.1088,11.0571,11.1031,367548.0
2016-01-28 15:00:00,19.31,19.32,19.14,19.28,400624.0,11.0973,11.1031,10.9996,11.0801,400624.0
2016-01-28 15:10:00,19.29,19.39,19.16,19.16,367738.0,11.0858,11.1433,11.0111,11.0111,367738.0
2016-01-28 15:20:00,19.16,19.19,19.03,19.06,460528.0,11.0111,11.0284,10.9364,10.9537,460528.0
2016-01-28 15:30:00,19.06,19.25,19.04,19.25,676614.0,10.9537,11.0628,10.9422,11.0628,676614.0
2016-01-28 15:40:00,19.25,19.43,19.21,19.43,742069.0,11.0628,11.1663,11.0399,11.1663,742069.0
2016-01-28 15:50:00,19.43,19.44,19.28,19.29,1554957.0,11.1663,11.172,11.0801,11.0858,1554957.0
2016-01-29 09:30:00,19.45,19.52,19.26,19.32,383460.0,11.1778,11.218,11.0686,11.1031,383460.0
2016-01-29 09:40:00,19.32,19.32,19.05,19.15,258104.0,11.1031,11.1031,10.9479,11.0054,258104.0
2016-01-29 09:50:00,19.15,19.54,19.13,19.32,383462.0,11.0054,11.2295,10.9939,11.1031,383462.0
2016-01-29 10:00:00,19.32,19.59,19.19,19.54,409093.0,11.1031,11.2582,11.0284,11.2295,409093.0
2016-01-29 10:10:00,19.54,19.84,19.45,19.78,633531.0,11.2295,11.4019,11.1778,11.3674,633531.0
2016-01-29 10:20:00,19.77,19.8,19.15,19.17,612967.0,11.3617,11.3789,11.0054,11.0169,612967.0
2016-01-29 10:30:00,19.18,19.26,19.13,19.18,462163.0,11.0226,11.0686,10.9939,11.0226,462163.0
2016-01-29 10:40:00,19.18,19.31,19.06,19.25,376862.0,11.0226,11.0973,10.9537,11.0628,376862.0
2016-01-29 10:50:00,19.25,19.29,19.11,19.2,195618.0,11.0628,11.0858,10.9824,11.0341,195618.0
2016-01-29 11:00:00,19.21,19.47,19.21,19.4,176174.0,11.0399,11.1893,11.0399,11.149,176174.0
2016-01-29 11:10:00,19.41,19.46,19.02,19.07,385530.0,11.1548,11.1835,10.9307,10.9594,385530.0
2016-01-29 11:20:00,19.07,19.16,18.9,18.92,341908.0,10.9594,11.0111,10.8617,10.8732,341908.0
2016-01-29 11:30:00,18.92,18.97,18.6,18.6,377086.0,10.8732,10.9019,10.6893,10.6893,377086.0
2016-01-29 11:40:00,18.61,18.82,18.58,18.78,296694.0,10.695,10.8157,10.6778,10.7927,296694.0
2016-01-29 11:50:00,18.78,18.99,18.78,18.92,285364.0,10.7927,10.9134,10.7927,10.8732,285364.0
2016-01-29 12:00:00,18.93,19.19,18.86,19.01,386318.0,10.8789,11.0284,10.8387,10.9249,386318.0
2016-01-29 12:10:00,19.01,19.21,18.96,19.16,218765.0,10.9249,11.0399,10.8962,11.0111,218765.0
2016-01-29 12:20:00,19.16,19.36,19.13,19.2,231017.0,11.0111,11.1261,10.9939,11.0341,231017.0
2016-01-29 12:30:00,19.21,19.22,19.01,19.08,259786.0,11.0399,11.0456,10.9249,10.9651,259786.0
2016-01-29 12:40:00,19.08,19.14,19.05,19.05,300671.0,10.9651,10.9996,10.9479,10.9479,300671.0
2016-01-29 12:50:00,19.04,19.06,18.96,19.06,182342.0,10.9422,10.9537,10.8962,10.9537,182342.0
2016-01-29 13:00:00,19.05,19.1,18.8,18.86,227450.0,10.9479,10.9766,10.8042,10.8387,227450.0
2016-01-29 13:10:00,18.86,19.04,18.85,19.03,191487.0,10.8387,10.9422,10.833,10.9364,191487.0
2016-01-29 13:20:00,19.03,19.15,19.0,19.12,209466.0,10.9364,11.0054,10.9192,10.9881,209466.0
2016-01-29 13:30:00,19.13,19.13,18.99,19.11,197906.0,10.9939,10.9939,10.9134,10.9824,197906.0
2016-01-29 13:40:00,19.12,19.18,19.08,19.15,158759.0,10.9881,11.0226,10.9651,11.0054,158759.0
2016-01-29 13:50:00,19.15,19.15,19.02,19.06,219310.0,11.0054,11.0054,10.9307,10.9537,219310.0
2016-01-29 14:00:00,19.05,19.06,18.82,18.84,231321.0,10.9479,10.9537,10.8157,10.8272,231321.0
2016-01-29 14:10:00,18.84,19.04,18.77,19.0,178072.0,10.8272,10.9422,10.787,10.9192,178072.0
2016-01-29 14:20:00,19.0,19.11,18.99,19.05,134423.0,10.9192,10.9824,10.9134,10.9479,134423.0
2016-01-29 14:30:00,19.04,19.09,18.95,18.98,213641.0,10.9422,10.9709,10.8904,10.9077,213641.0
2016-01-29 14:40:00,18.98,19.08,18.98,19.05,130006.0,10.9077,10.9651,10.9077,10.9479,130006.0
2016-01-29 14:50:00,19.06,19.1,19.04,19.1,168409.0,10.9537,10.9766,10.9422,10.9766,168409.0
2016-01-29 15:00:00,19.1,19.35,19.06,19.33,328498.0,10.9766,11.1203,10.9537,11.1088,328498.0
2016-01-29 15:10:00,19.34,19.39,19.23,19.27,280214.0,11.1146,11.1433,11.0514,11.0743,280214.0
2016-01-29 15:20:00,19.26,19.32,19.22,19.29,196238.0,11.0686,11.1031,11.0456,11.0858,196238.0
2016-01-29 15:30:00,19.28,19.29,19.18,19.2,273389.0,11.0801,11.0858,11.0226,11.0341,273389.0
2016-01-29 15:40:00,19.2,19.36,19.19,19.34,438561.0,11.0341,11.1261,11.0284,11.1146,438561.0
2016-01-29 15:50:00,19.34,19.34,19.25,19.29,1078531.0,11.1146,11.1146,11.0628,11.0858,1078531.0
2016-02-01 09:30:00,18.89,19.1,18.54,18.6,331229.0,10.856,10.9766,10.6548,10.6893,331229.0
2016-02-01 09:40:00,18.61,18.8,18.42,18.47,308746.0,10.695,10.8042,10.5858,10.6146,308746.0
2016-02-01 09:50:00,18.46,18.49,18.32,18.37,397480.0,10.6088,10.6261,10.5284,10.5571,397480.0
2016-02-01 10:00:00,18.37,18.68,18.11,18.66,256853.0,10.5571,10.7353,10.4077,10.7238,256853.0
2016-02-01 10:10:00,18.67,18.84,18.52,18.56,258510.0,10.7295,10.8272,10.6433,10.6663,258510.0
2016-02-01 10:20:00,18.56,18.69,18.39,18.42,174178.0,10.6663,10.741,10.5686,10.5858,174178.0
2016-02-01 10:30:00,18.43,18.56,18.3,18.55,229765.0,10.5916,10.6663,10.5169,10.6606,229765.0
2016-02-01 10:40:00,18.56,18.88,18.52,18.8,267730.0,10.6663,10.8502,10.6433,10.8042,267730.0
2016-02-01 10:50:00,18.79,19.07,18.74,19.0,229247.0,10.7985,10.9594,10.7698,10.9192,229247.0
2016-02-01 11:00:00,18.99,19.06,18.84,18.85,270765.0,10.9134,10.9537,10.8272,10.833,270765.0
2016-02-01 11:10:00,18.85,18.91,18.66,18.69,346515.0,10.833,10.8674,10.7238,10.741,346515.0
2016-02-01 11:20:00,18.68,18.75,18.61,18.62,300925.0,10.7353,10.7755,10.695,10.7008,300925.0
2016-02-01 11:30:00,18.62,18.76,18.49,18.74,245990.0,10.7008,10.7812,10.6261,10.7698,245990.0
2016-02-01 11:40:00,18.74,18.75,18.47,18.5,203067.0,10.7698,10.7755,10.6146,10.6318,203067.0
2016-02-01 11:50:00,18.5,18.5,18.4,18.47,220268.0,10.6318,10.6318,10.5744,10.6146,220268.0
2016-02-01 12:00:00,18.47,18.57,18.25,18.38,369886.0,10.6146,10.6721,10.4882,10.5629,369886.0
2016-02-01 12:10:00,18.37,18.51,18.26,18.31,251326.0,10.5571,10.6376,10.4939,10.5226,251326.0
2016-02-01 12:20:00,18.31,18.42,18.29,18.42,136027.0,10.5226,10.5858,10.5111,10.5858,136027.0
2016-02-01 12:30:00,18.41,18.43,18.27,18.42,187868.0,10.5801,10.5916,10.4996,10.5858,187868.0
2016-02-01 12:40:00,18.42,18.72,18.42,18.66,318255.0,10.5858,10.7583,10.5858,10.7238,318255.0
2016-02-01 12:50:00,18.67,18.67,18.47,18.67,326475.0,10.7295,10.7295,10.6146,10.7295,326475.0
2016-02-01 13:00:00,18.68,18.9,18.66,18.77,301943.0,10.7353,10.8617,10.7238,10.787,301943.0
2016-02-01 13:10:00,18.75,18.86,18.75,18.78,170617.0,10.7755,10.8387,10.7755,10.7927,170617.0
2016-02-01 13:20:00,18.78,18.93,18.78,18.87,258049.0,10.7927,10.8789,10.7927,10.8445,258049.0
2016-02-01 13:30:00,18.86,18.87,18.74,18.75,176600.0,10.8387,10.8445,10.7698,10.7755,176600.0
2016-02-01 13:40:00,18.75,18.87,18.72,18.85,212912.0,10.7755,10.8445,10.7583,10.833,212912.0
2016-02-01 13:50:00,18.85,18.91,18.75,18.86,303818.0,10.833,10.8674,10.7755,10.8387,303818.0
2016-02-01 14:00:00,18.85,18.92,18.78,18.92,243392.0,10.833,10.8732,10.7927,10.8732,243392.0
2016-02-01 14:10:00,18.92,19.03,18.86,19.01,284643.0,10.8732,10.9364,10.8387,10.9249,284643.0
2016-02-01 14:20:00,19.01,19.18,19.0,19.13,213946.0,10.9249,11.0226,10.9192,10.9939,213946.0
2016-02-01 14:30:00,19.12,19.25,19.06,19.25,192027.0,10.9881,11.0628,10.9537,11.0628,192027.0
2016-02-01 14:40:00,19.26,19.36,19.13,19.18,266217.0,11.0686,11.1261,10.9939,11.0226,266217.0
2016-02-01 14:50:00,19.19,19.3,19.08,19.29,199835.0,11.0284,11.0916,10.9651,11.0858,199835.0
2016-02-01 15:00:00,19.28,19.4,19.23,19.32,273184.0,11.0801,11.149,11.0514,11.1031,273184.0
2016-02-01 15:10:00,19.32,19.57,19.21,19.56,343816.0,11.1031,11.2467,11.0399,11.241,343816.0
2016-02-01 15:20:00,19.56,19.71,19.54,19.67,304185.0,11.241,11.3272,11.2295,11.3042,304185.0
2016-02-01 15:30:00,19.67,19.78,19.6,19.66,321141.0,11.3042,11.3674,11.264,11.2985,321141.0
2016-02-01 15:40:00,19.66,19.85,19.66,19.76,444687.0,11.2985,11.4077,11.2985,11.3559,444687.0
2016-02-01 15:50:00,19.76,19.77,19.49,19.5,673183.0,11.3559,11.3617,11.2008,11.2065,673183.0
2016-02-02 09:30:00,18.85,18.89,18.69,18.79,209428.0,10.833,10.856,10.741,10.7985,209428.0
2016-02-02 09:40:00,18.8,19.1,18.78,18.86,284230.0,10.8042,10.9766,10.7927,10.8387,284230.0
2016-02-02 09:50:00,18.87,19.14,18.81,19.05,264137.0,10.8445,10.9996,10.81,10.9479,264137.0
2016-02-02 10:00:00,19.03,19.11,18.95,19.0,316414.0,10.9364,10.9824,10.8904,10.9192,316414.0
2016-02-02 10:10:00,19.0,19.01,18.72,18.72,202897.0,10.9192,10.9249,10.7583,10.7583,202897.0
2016-02-02 10:20:00,18.72,18.77,18.64,18.76,254791.0,10.7583,10.787,10.7123,10.7812,254791.0
2016-02-02 10:30:00,18.75,18.87,18.56,18.85,253242.0,10.7755,10.8445,10.6663,10.833,253242.0
2016-02-02 10:40:00,18.84,18.95,18.73,18.8,184774.0,10.8272,10.8904,10.764,10.8042,184774.0
2016-02-02 10:50:00,18.81,18.91,18.76,18.83,204955.0,10.81,10.8674,10.7812,10.8215,204955.0
2016-02-02 11:00:00,18.83,19.02,18.82,18.96,262315.0,10.8215,10.9307,10.8157,10.8962,262315.0
2016-02-02 11:10:00,18.95,19.14,18.94,19.01,235849.0,10.8904,10.9996,10.8847,10.9249,235849.0
2016-02-02 11:20:00,19.01,19.22,18.99,19.09,193944.0,10.9249,11.0456,10.9134,10.9709,193944.0
2016-02-02 11:30:00,19.08,19.27,19.06,19.25,243505.0,10.9651,11.0743,10.9537,11.0628,243505.0
2016-02-02 11:40:00,19.25,19.33,19.22,19.29,249004.0,11.0628,11.1088,11.0456,11.0858,249004.0
2016-02-02 11:50:00,19.29,19.46,19.16,19.16,300458.0,11.0858,11.1835,11.0111,11.0111,300458.0
2016-02-02 12:00:00,19.15,19.16,18.95,18.95,107253.0,11.0054,11.0111,10.8904,10.8904,107253.0
2016-02-02 12:10:00,18.95,19.08,18.94,19.07,196142.0,10.8904,10.9651,10.8847,10.9594,196142.0
2016-02-02 12:20:00,19.07,19.16,19.05,19.15,113533.0,10.9594,11.0111,10.9479,11.0054,113533.0
2016-02-02 12:30:00,19.15,19.16,19.02,19.12,128211.0,11.0054,11.0111,10.9307,10.9881,128211.0
2016-02-02 12:40:00,19.11,19.17,19.07,19.07,116166.0,10.9824,11.0169,10.9594,10.9594,116166.0
2016-02-02 12:50:00,19.06,19.06,18.93,18.98,102114.0,10.9537,10.9537,10.8789,10.9077,102114.0
2016-02-02 13:00:00,18.99,19.02,18.91,18.94,110028.0,10.9134,10.9307,10.8674,10.8847,110028.0
2016-02-02 13:10:00,18.95,18.97,18.82,18.91,85927.0,10.8904,10.9019,10.8157,10.8674,85927.0
2016-02-02 13:20:00,18.91,18.93,18.83,18.91,116145.0,10.8674,10.8789,10.8215,10.8674,116145.0
2016-02-02 13:30:00,18.91,18.91,18.79,18.81,88637.0,10.8674,10.8674,10.7985,10.81,88637.0
2016-02-02 13:40:00,18.8,18.81,18.71,18.78,158315.0,10.8042,10.81,10.7525,10.7927,158315.0
2016-02-02 13:50:00,18.78,18.87,18.72,18.77,136528.0,10.7927,10.8445,10.7583,10.787,136528.0
2016-02-02 14:00:00,18.77,18.89,18.77,18.83,105397.0,10.787,10.856,10.787,10.8215,105397.0
2016-02-02 14:10:00,18.82,18.88,18.73,18.81,150857.0,10.8157,10.8502,10.764,10.81,150857.0
2016-02-02 14:20:00,18.81,18.84,18.66,18.66,250533.0,10.81,10.8272,10.7238,10.7238,250533.0
2016-02-02 14:30:00,18.67,18.81,18.66,18.77,208186.0,10.7295,10.81,10.7238,10.787,208186.0
2016-02-02 14:40:00,18.78,18.81,18.72,18.73,211033.0,10.7927,10.81,10.7583,10.764,211033.0
2016-02-02 14:50:00,18.72,18.72,18.58,18.58,195715.0,10.7583,10.7583,10.6778,10.6778,195715.0
2016-02-02 15:00:00,18.59,18.62,18.5,18.51,364302.0,10.6835,10.7008,10.6318,10.6376,364302.0
2016-02-02 15:10:00,18.51,18.62,18.51,18.58,400910.0,10.6376,10.7008,10.6376,10.6778,400910.0
2016-02-02 15:20:00,18.58,18.7,18.51,18.67,388995.0,10.6778,10.7468,10.6376,10.7295,388995.0
2016-02-02 15:30:00,18.66,18.73,18.61,18.7,208463.0,10.7238,10.764,10.695,10.7468,208463.0
2016-02-02 15:40:00,18.71,18.76,18.63,18.75,261635.0,10.7525,10.7812,10.7065,10.7755,261635.0
2016-02-02 15:50:00,18.74,18.75,18.65,18.68,842365.0,10.7698,10.7755,10.718,10.7353,842365.0
2016-02-03 09:30:00,19.02,19.23,18.63,18.65,250477.0,10.9307,11.0514,10.7065,10.718,250477.0
2016-02-03 09:40:00,18.65,18.71,18.41,18.53,321920.0,10.718,10.7525,10.5801,10.6491,321920.0
2016-02-03 09:50:00,18.53,18.61,18.31,18.31,282603.0,10.6491,10.695,10.5226,10.5226,282603.0
2016-02-03 10:00:00,18.3,18.45,18.21,18.33,176653.0,10.5169,10.6031,10.4652,10.5341,176653.0
2016-02-03 10:10:00,18.32,18.36,17.75,17.79,438553.0,10.5284,10.5514,10.2008,10.2238,438553.0
2016-02-03 10:20:00,17.8,17.8,17.3,17.36,596588.0,10.2295,10.2295,9.9422,9.9767,596588.0
2016-02-03 10:30:00,17.34,17.42,16.98,17.35,885484.0,9.9652,10.0112,9.7583,9.9709,885484.0
2016-02-03 10:40:00,17.35,17.39,17.11,17.25,834743.0,9.9709,9.9939,9.833,9.9135,834743.0
2016-02-03 10:50:00,17.25,17.68,17.16,17.65,891102.0,9.9135,10.1606,9.8617,10.1433,891102.0
2016-02-03 11:00:00,17.64,17.85,17.64,17.73,435061.0,10.1376,10.2583,10.1376,10.1893,435061.0
2016-02-03 11:10:00,17.72,18.27,17.66,18.21,337799.0,10.1836,10.4996,10.1491,10.4652,337799.0
2016-02-03 11:20:00,18.21,18.31,18.1,18.12,308191.0,10.4652,10.5226,10.4019,10.4134,308191.0
2016-02-03 11:30:00,18.11,18.17,17.89,18.03,494554.0,10.4077,10.4422,10.2813,10.3617,494554.0
2016-02-03 11:40:00,18.04,18.26,18.04,18.15,278424.0,10.3675,10.4939,10.3675,10.4307,278424.0
2016-02-03 11:50:00,18.16,18.25,18.06,18.21,176860.0,10.4364,10.4882,10.379,10.4652,176860.0
2016-02-03 12:00:00,18.2,18.35,18.19,18.3,176223.0,10.4594,10.5456,10.4537,10.5169,176223.0
2016-02-03 12:10:00,18.31,18.34,18.16,18.32,199405.0,10.5226,10.5399,10.4364,10.5284,199405.0
2016-02-03 12:20:00,18.3,18.36,18.24,18.26,314727.0,10.5169,10.5514,10.4824,10.4939,314727.0
2016-02-03 12:30:00,18.26,18.29,18.09,18.21,173577.0,10.4939,10.5111,10.3962,10.4652,173577.0
2016-02-03 12:40:00,18.19,18.25,18.11,18.22,143328.0,10.4537,10.4882,10.4077,10.4709,143328.0
2016-02-03 12:50:00,18.23,18.5,18.17,18.47,166634.0,10.4767,10.6318,10.4422,10.6146,166634.0
2016-02-03 13:00:00,18.46,18.6,18.44,18.51,203202.0,10.6088,10.6893,10.5973,10.6376,203202.0
2016-02-03 13:10:00,18.5,18.55,18.38,18.46,140456.0,10.6318,10.6606,10.5629,10.6088,140456.0
2016-02-03 13:20:00,18.46,18.49,18.35,18.4,104456.0,10.6088,10.6261,10.5456,10.5744,104456.0
2016-02-03 13:30:00,18.39,18.41,18.23,18.25,133552.0,10.5686,10.5801,10.4767,10.4882,133552.0
2016-02-03 13:40:00,18.25,18.29,18.2,18.23,123438.0,10.4882,10.5111,10.4594,10.4767,123438.0
2016-02-03 13:50:00,18.23,18.29,18.14,18.17,141842.0,10.4767,10.5111,10.4249,10.4422,141842.0
2016-02-03 14:00:00,18.17,18.39,18.17,18.29,124708.0,10.4422,10.5686,10.4422,10.5111,124708.0
2016-02-03 14:10:00,18.28,18.33,18.05,18.05,246003.0,10.5054,10.5341,10.3732,10.3732,246003.0
2016-02-03 14:20:00,18.05,18.25,18.01,18.24,396431.0,10.3732,10.4882,10.3502,10.4824,396431.0
2016-02-03 14:30:00,18.23,18.29,18.12,18.19,305630.0,10.4767,10.5111,10.4134,10.4537,305630.0
2016-02-03 14:40:00,18.2,18.47,18.17,18.42,359966.0,10.4594,10.6146,10.4422,10.5858,359966.0
2016-02-03 14:50:00,18.42,18.54,18.33,18.51,231295.0,10.5858,10.6548,10.5341,10.6376,231295.0
2016-02-03 15:00:00,18.51,18.57,18.44,18.49,266897.0,10.6376,10.6721,10.5973,10.6261,266897.0
2016-02-03 15:10:00,18.5,18.6,18.39,18.44,293307.0,10.6318,10.6893,10.5686,10.5973,293307.0
2016-02-03 15:20:00,18.43,18.46,18.27,18.28,278882.0,10.5916,10.6088,10.4996,10.5054,278882.0
2016-02-03 15:30:00,18.28,18.32,18.15,18.23,418232.0,10.5054,10.5284,10.4307,10.4767,418232.0
2016-02-03 15:40:00,18.22,18.42,18.2,18.29,500543.0,10.4709,10.5858,10.4594,10.5111,500543.0
2016-02-03 15:50:00,18.3,18.43,18.29,18.42,830121.0,10.5169,10.5916,10.5111,10.5858,830121.0
2016-02-04 09:30:00,18.53,18.7,18.24,18.36,301283.0,10.6491,10.7468,10.4824,10.5514,301283.0
2016-02-04 09:40:00,18.34,18.52,18.1,18.32,187957.0,10.5399,10.6433,10.4019,10.5284,187957.0
2016-02-04 09:50:00,18.33,18.48,18.23,18.41,296649.0,10.5341,10.6203,10.4767,10.5801,296649.0
2016-02-04 10:00:00,18.41,18.62,18.27,18.59,253385.0,10.5801,10.7008,10.4996,10.6835,253385.0
2016-02-04 10:10:00,18.58,18.86,18.46,18.84,298196.0,10.6778,10.8387,10.6088,10.8272,298196.0
2016-02-04 10:20:00,18.83,19.05,18.77,18.96,348357.0,10.8215,10.9479,10.787,10.8962,348357.0
2016-02-04 10:30:00,18.93,19.11,18.92,18.96,272507.0,10.8789,10.9824,10.8732,10.8962,272507.0
2016-02-04 10:40:00,18.97,19.02,18.69,18.77,268083.0,10.9019,10.9307,10.741,10.787,268083.0
2016-02-04 10:50:00,18.79,18.87,18.61,18.73,287647.0,10.7985,10.8445,10.695,10.764,287647.0
2016-02-04 11:00:00,18.73,18.73,18.33,18.39,318742.0,10.764,10.764,10.5341,10.5686,318742.0
2016-02-04 11:10:00,18.39,18.4,18.16,18.2,349527.0,10.5686,10.5744,10.4364,10.4594,349527.0
2016-02-04 11:20:00,18.21,18.37,18.09,18.12,381326.0,10.4652,10.5571,10.3962,10.4134,381326.0
2016-02-04 11:30:00,18.1,18.22,18.01,18.09,174955.0,10.4019,10.4709,10.3502,10.3962,174955.0
2016-02-04 11:40:00,18.1,18.15,17.8,17.89,268593.0,10.4019,10.4307,10.2295,10.2813,268593.0
2016-02-04 11:50:00,17.89,18.09,17.89,18.0,316668.0,10.2813,10.3962,10.2813,10.3445,316668.0
2016-02-04 12:00:00,18.01,18.23,17.96,18.18,253049.0,10.3502,10.4767,10.3215,10.4479,253049.0
2016-02-04 12:10:00,18.18,18.2,17.94,18.05,222142.0,10.4479,10.4594,10.31,10.3732,222142.0
2016-02-04 12:20:00,18.06,18.09,17.86,18.03,179955.0,10.379,10.3962,10.264,10.3617,179955.0
2016-02-04 12:30:00,18.02,18.27,17.96,18.17,181061.0,10.356,10.4996,10.3215,10.4422,181061.0
2016-02-04 12:40:00,18.17,18.28,18.1,18.28,181340.0,10.4422,10.5054,10.4019,10.5054,181340.0
2016-02-04 12:50:00,18.27,18.36,18.1,18.19,174562.0,10.4996,10.5514,10.4019,10.4537,174562.0
2016-02-04 13:00:00,18.17,18.38,18.14,18.32,227916.0,10.4422,10.5629,10.4249,10.5284,227916.0
2016-02-04 13:10:00,18.3,18.39,18.17,18.18,155916.0,10.5169,10.5686,10.4422,10.4479,155916.0
2016-02-04 13:20:00,18.17,18.23,18.12,18.15,142985.0,10.4422,10.4767,10.4134,10.4307,142985.0
2016-02-04 13:30:00,18.15,18.44,18.15,18.23,231311.0,10.4307,10.5973,10.4307,10.4767,231311.0
2016-02-04 13:40:00,18.23,18.24,18.03,18.06,185847.0,10.4767,10.4824,10.3617,10.379,185847.0
2016-02-04 13:50:00,18.07,18.18,17.98,18.17,194681.0,10.3847,10.4479,10.333,10.4422,194681.0
2016-02-04 14:00:00,18.16,18.3,18.11,18.29,195681.0,10.4364,10.5169,10.4077,10.5111,195681.0
2016-02-04 14:10:00,18.29,18.52,18.27,18.5,182304.0,10.5111,10.6433,10.4996,10.6318,182304.0
2016-02-04 14:20:00,18.49,18.51,18.41,18.43,146851.0,10.6261,10.6376,10.5801,10.5916,146851.0
2016-02-04 14:30:00,18.42,18.53,18.4,18.45,230914.0,10.5858,10.6491,10.5744,10.6031,230914.0
2016-02-04 14:40:00,18.45,18.48,18.4,18.48,132564.0,10.6031,10.6203,10.5744,10.6203,132564.0
2016-02-04 14:50:00,18.47,18.64,18.46,18.62,171937.0,10.6146,10.7123,10.6088,10.7008,171937.0
2016-02-04 15:00:00,18.62,18.63,18.47,18.53,193003.0,10.7008,10.7065,10.6146,10.6491,193003.0
2016-02-04 15:10:00,18.54,18.64,18.5,18.52,255008.0,10.6548,10.7123,10.6318,10.6433,255008.0
2016-02-04 15:20:00,18.52,18.66,18.49,18.6,207186.0,10.6433,10.7238,10.6261,10.6893,207186.0
2016-02-04 15:30:00,18.61,18.71,18.55,18.67,266787.0,10.695,10.7525,10.6606,10.7295,266787.0
2016-02-04 15:40:00,18.67,18.75,18.63,18.67,372076.0,10.7295,10.7755,10.7065,10.7295,372076.0
2016-02-04 15:50:00,18.68,18.79,18.67,18.75,663966.0,10.7353,10.7985,10.7295,10.7755,663966.0
2016-02-05 09:30:00,18.51,18.57,18.06,18.26,246328.0,10.6376,10.6721,10.379,10.4939,246328.0
2016-02-05 09:40:00,18.23,18.24,17.95,18.15,227711.0,10.4767,10.4824,10.3157,10.4307,227711.0
2016-02-05 09:50:00,18.15,18.4,18.14,18.19,215186.0,10.4307,10.5744,10.4249,10.4537,215186.0
2016-02-05 10:00:00,18.19,18.31,17.85,17.85,292537.0,10.4537,10.5226,10.2583,10.2583,292537.0
2016-02-05 10:10:00,17.86,18.2,17.83,18.14,184149.0,10.264,10.4594,10.2468,10.4249,184149.0
2016-02-05 10:20:00,18.13,18.22,17.9,17.98,229717.0,10.4192,10.4709,10.287,10.333,229717.0
2016-02-05 10:30:00,17.97,18.2,17.86,18.1,188899.0,10.3272,10.4594,10.264,10.4019,188899.0
2016-02-05 10:40:00,18.1,18.24,17.98,17.98,239745.0,10.4019,10.4824,10.333,10.333,239745.0
2016-02-05 10:50:00,17.98,18.06,17.78,17.85,258632.0,10.333,10.379,10.218,10.2583,258632.0
2016-02-05 11:00:00,17.85,17.88,17.59,17.65,233120.0,10.2583,10.2755,10.1089,10.1433,233120.0
2016-02-05 11:10:00,17.65,17.85,17.6,17.77,210088.0,10.1433,10.2583,10.1146,10.2123,210088.0
2016-02-05 11:20:00,17.77,17.9,17.56,17.57,252988.0,10.2123,10.287,10.0916,10.0974,252988.0
2016-02-05 11:30:00,17.58,17.63,17.4,17.55,243404.0,10.1031,10.1318,9.9997,10.0859,243404.0
2016-02-05 11:40:00,17.54,17.72,17.54,17.68,172720.0,10.0801,10.1836,10.0801,10.1606,172720.0
2016-02-05 11:50:00,17.68,17.78,17.64,17.77,123959.0,10.1606,10.218,10.1376,10.2123,123959.0
2016-02-05 12:00:00,17.77,17.84,17.6,17.67,159558.0,10.2123,10.2525,10.1146,10.1548,159558.0
2016-02-05 12:10:00,17.67,17.68,17.48,17.54,155618.0,10.1548,10.1606,10.0456,10.0801,155618.0
2016-02-05 12:20:00,17.53,17.75,17.52,17.58,111175.0,10.0744,10.2008,10.0686,10.1031,111175.0
2016-02-05 12:30:00,17.57,17.58,17.46,17.51,128438.0,10.0974,10.1031,10.0341,10.0629,128438.0
2016-02-05 12:40:00,17.5,17.53,17.35,17.42,128919.0,10.0571,10.0744,9.9709,10.0112,128919.0
2016-02-05 12:50:00,17.41,17.43,17.31,17.41,126034.0,10.0054,10.0169,9.9479,10.0054,126034.0
2016-02-05 13:00:00,17.41,17.51,17.4,17.47,139808.0,10.0054,10.0629,9.9997,10.0399,139808.0
2016-02-05 13:10:00,17.47,17.48,17.33,17.38,127896.0,10.0399,10.0456,9.9594,9.9882,127896.0
2016-02-05 13:20:00,17.38,17.4,17.31,17.38,187526.0,9.9882,9.9997,9.9479,9.9882,187526.0
2016-02-05 13:30:00,17.38,17.41,17.25,17.26,143040.0,9.9882,10.0054,9.9135,9.9192,143040.0
2016-02-05 13:40:00,17.24,17.32,17.22,17.28,218985.0,9.9077,9.9537,9.8962,9.9307,218985.0
2016-02-05 13:50:00,17.28,17.37,17.21,17.33,442829.0,9.9307,9.9824,9.8905,9.9594,442829.0
2016-02-05 14:00:00,17.32,17.33,17.22,17.26,263493.0,9.9537,9.9594,9.8962,9.9192,263493.0
2016-02-05 14:10:00,17.26,17.37,17.24,17.27,350934.0,9.9192,9.9824,9.9077,9.925,350934.0
2016-02-05 14:20:00,17.27,17.29,17.22,17.24,236599.0,9.925,9.9364,9.8962,9.9077,236599.0
2016-02-05 14:30:00,17.23,17.28,17.18,17.22,169690.0,9.902,9.9307,9.8732,9.8962,169690.0
2016-02-05 14:40:00,17.22,17.27,17.2,17.25,185336.0,9.8962,9.925,9.8847,9.9135,185336.0
2016-02-05 14:50:00,17.24,17.29,17.22,17.26,272146.0,9.9077,9.9364,9.8962,9.9192,272146.0
2016-02-05 15:00:00,17.25,17.3,17.22,17.27,205175.0,9.9135,9.9422,9.8962,9.925,205175.0
2016-02-05 15:10:00,17.26,17.28,17.16,17.24,231140.0,9.9192,9.9307,9.8617,9.9077,231140.0
2016-02-05 15:20:00,17.24,17.25,17.07,17.12,343395.0,9.9077,9.9135,9.81,9.8387,343395.0
2016-02-05 15:30:00,17.13,17.13,17.0,17.02,411880.0,9.8445,9.8445,9.7698,9.7813,411880.0
2016-02-05 15:40:00,17.02,17.09,16.95,17.07,659593.0,9.7813,9.8215,9.741,9.81,659593.0
2016-02-05 15:50:00,17.07,17.14,17.06,17.11,750620.0,9.81,9.8502,9.8043,9.833,750620.0
2016-02-08 09:30:00,14.93,15.0,11.3,11.89,3224763.0,8.5802,8.6204,6.494,6.8331,3224763.0
2016-02-08 09:40:00,11.9,12.13,10.93,11.09,4254694.0,6.8388,6.971,6.2814,6.3733,4254694.0
2016-02-08 09:50:00,11.04,11.37,10.41,11.37,2999056.0,6.3446,6.5343,5.9826,6.5343,2999056.0
2016-02-08 10:00:00,11.51,12.21,11.15,12.15,2555925.0,6.6147,7.017,6.4078,6.9825,2555925.0
2016-02-08 10:10:00,12.15,13.09,12.14,13.09,2490774.0,6.9825,7.5227,6.9768,7.5227,2490774.0
2016-02-08 10:20:00,13.1,13.64,12.76,13.23,2622347.0,7.5285,7.8388,7.3331,7.6032,2622347.0
2016-02-08 10:30:00,13.23,13.36,12.66,13.36,1774060.0,7.6032,7.6779,7.2756,7.6779,1774060.0
2016-02-08 10:40:00,13.37,13.8,13.11,13.25,1303732.0,7.6836,7.9308,7.5342,7.6147,1303732.0
2016-02-08 10:50:00,13.24,13.69,13.11,13.35,1455695.0,7.6089,7.8675,7.5342,7.6722,1455695.0
2016-02-08 11:00:00,13.35,13.43,12.86,12.88,785318.0,7.6722,7.7181,7.3906,7.402,785318.0
2016-02-08 11:10:00,12.89,13.4,12.57,13.29,2102856.0,7.4078,7.7009,7.2239,7.6377,2102856.0
2016-02-08 11:20:00,13.29,13.94,12.88,13.08,1670272.0,7.6377,8.0112,7.402,7.517,1670272.0
2016-02-08 11:30:00,13.08,13.35,12.81,13.0,1685116.0,7.517,7.6722,7.3618,7.471,1685116.0
2016-02-08 11:40:00,13.0,13.12,12.65,12.78,806864.0,7.471,7.54,7.2699,7.3446,806864.0
2016-02-08 11:50:00,12.78,12.87,12.68,12.75,928299.0,7.3446,7.3963,7.2871,7.3273,928299.0
2016-02-08 12:00:00,12.74,12.93,12.72,12.75,990993.0,7.3216,7.4308,7.3101,7.3273,990993.0
2016-02-08 12:10:00,12.75,12.86,12.74,12.83,727731.0,7.3273,7.3906,7.3216,7.3733,727731.0
2016-02-08 12:20:00,12.82,13.09,12.55,12.72,1269194.0,7.3676,7.5227,7.2124,7.3101,1269194.0
2016-02-08 12:30:00,12.72,12.8,12.42,12.6,832549.0,7.3101,7.3561,7.1377,7.2411,832549.0
2016-02-08 12:40:00,12.6,12.61,12.23,12.3,504671.0,7.2411,7.2469,7.0285,7.0687,504671.0
2016-02-08 12:50:00,12.3,12.33,11.73,11.87,868603.0,7.0687,7.086,6.7412,6.8216,868603.0
2016-02-08 13:00:00,11.87,11.93,11.61,11.64,528689.0,6.8216,6.8561,6.6722,6.6894,528689.0
2016-02-08 13:10:00,11.63,11.9,11.58,11.69,968469.0,6.6837,6.8388,6.6549,6.7182,968469.0
2016-02-08 13:20:00,11.68,11.8,11.58,11.65,423993.0,6.7124,6.7814,6.6549,6.6952,423993.0
2016-02-08 13:30:00,11.64,11.65,11.44,11.47,760501.0,6.6894,6.6952,6.5745,6.5917,760501.0
2016-02-08 13:40:00,11.48,11.48,10.99,11.0,1267726.0,6.5975,6.5975,6.3159,6.3216,1267726.0
2016-02-08 13:50:00,11.0,11.0,10.22,10.36,1994954.0,6.3216,6.3216,5.8734,5.9538,1994954.0
2016-02-08 14:00:00,10.36,11.01,10.3,10.78,1339149.0,5.9538,6.3274,5.9193,6.1952,1339149.0
2016-02-08 14:10:00,10.78,11.24,10.78,10.98,868310.0,6.1952,6.4596,6.1952,6.3101,868310.0
2016-02-08 14:20:00,10.99,11.48,10.98,11.32,1622587.0,6.3159,6.5975,6.3101,6.5055,1622587.0
2016-02-08 14:30:00,11.33,11.34,11.0,11.01,692741.0,6.5113,6.517,6.3216,6.3274,692741.0
2016-02-08 14:40:00,11.01,11.68,10.97,11.15,1000362.0,6.3274,6.7124,6.3044,6.4078,1000362.0
2016-02-08 14:50:00,11.16,11.34,10.9,11.04,897982.0,6.4136,6.517,6.2642,6.3446,897982.0
2016-02-08 15:00:00,11.04,11.14,10.93,10.99,1174213.0,6.3446,6.4021,6.2814,6.3159,1174213.0
2016-02-08 15:10:00,11.0,11.36,10.99,11.12,1137708.0,6.3216,6.5285,6.3159,6.3906,1137708.0
2016-02-08 15:20:00,11.12,11.6,10.95,11.0,1502974.0,6.3906,6.6664,6.2929,6.3216,1502974.0
2016-02-08 15:30:00,11.0,11.23,10.95,11.15,1920317.0,6.3216,6.4538,6.2929,6.4078,1920317.0
2016-02-08 15:40:00,11.14,11.27,11.09,11.13,1738285.0,6.4021,6.4768,6.3733,6.3963,1738285.0
2016-02-08 15:50:00,11.13,11.33,11.1,11.16,2207075.0,6.3963,6.5113,6.3791,6.4136,2207075.0
2016-02-09 09:30:00,11.26,12.15,11.19,12.1,2321836.0,6.471,6.9825,6.4308,6.9538,2321836.0
2016-02-09 09:40:00,12.1,12.12,11.33,11.69,2355216.0,6.9538,6.9653,6.5113,6.7182,2355216.0
2016-02-09 09:50:00,11.69,11.9,11.54,11.89,1135480.0,6.7182,6.8388,6.632,6.8331,1135480.0
2016-02-09 10:00:00,11.89,12.01,11.73,11.89,1467208.0,6.8331,6.9021,6.7412,6.8331,1467208.0
2016-02-09 10:10:00,11.9,11.9,11.59,11.64,545993.0,6.8388,6.8388,6.6607,6.6894,545993.0
2016-02-09 10:20:00,11.65,11.83,11.54,11.72,726106.0,6.6952,6.7986,6.632,6.7354,726106.0
2016-02-09 10:30:00,11.72,11.75,11.64,11.66,261063.0,6.7354,6.7526,6.6894,6.7009,261063.0
2016-02-09 10:40:00,11.66,11.67,11.46,11.48,640427.0,6.7009,6.7067,6.586,6.5975,640427.0
2016-02-09 10:50:00,11.48,11.49,11.23,11.23,538644.0,6.5975,6.6032,6.4538,6.4538,538644.0
2016-02-09 11:00:00,11.24,11.51,11.17,11.51,757075.0,6.4596,6.6147,6.4193,6.6147,757075.0
2016-02-09 11:10:00,11.51,11.58,11.45,11.56,716714.0,6.6147,6.6549,6.5802,6.6435,716714.0
2016-02-09 11:20:00,11.55,11.61,11.39,11.47,581105.0,6.6377,6.6722,6.5458,6.5917,581105.0
2016-02-09 11:30:00,11.48,11.5,11.35,11.4,280211.0,6.5975,6.609,6.5228,6.5515,280211.0
2016-02-09 11:40:00,11.4,11.48,11.35,11.41,375536.0,6.5515,6.5975,6.5228,6.5572,375536.0
2016-02-09 11:50:00,11.41,11.45,11.36,11.39,159651.0,6.5572,6.5802,6.5285,6.5458,159651.0
2016-02-09 12:00:00,11.4,11.47,11.3,11.37,345522.0,6.5515,6.5917,6.494,6.5343,345522.0
2016-02-09 12:10:00,11.37,11.37,11.24,11.25,308824.0,6.5343,6.5343,6.4596,6.4653,308824.0
2016-02-09 12:20:00,11.25,11.37,11.24,11.36,243591.0,6.4653,6.5343,6.4596,6.5285,243591.0
2016-02-09 12:30:00,11.35,11.36,11.28,11.29,408136.0,6.5228,6.5285,6.4825,6.4883,408136.0
2016-02-09 12:40:00,11.29,11.3,11.22,11.23,374160.0,6.4883,6.494,6.4481,6.4538,374160.0
2016-02-09 12:50:00,11.23,11.28,11.22,11.23,215614.0,6.4538,6.4825,6.4481,6.4538,215614.0
2016-02-09 13:00:00,11.23,11.24,11.22,11.23,89036.0,6.4538,6.4596,6.4481,6.4538,89036.0
2016-02-09 13:10:00,11.22,11.23,11.1,11.1,278744.0,6.4481,6.4538,6.3791,6.3791,278744.0
2016-02-09 13:20:00,11.1,11.17,11.0,11.13,428826.0,6.3791,6.4193,6.3216,6.3963,428826.0
2016-02-09 13:30:00,11.12,11.2,11.03,11.05,335152.0,6.3906,6.4366,6.3389,6.3504,335152.0
2016-02-09 13:40:00,11.05,11.11,11.05,11.09,195506.0,6.3504,6.3848,6.3504,6.3733,195506.0
2016-02-09 13:50:00,11.09,11.31,11.08,11.26,301793.0,6.3733,6.4998,6.3676,6.471,301793.0
2016-02-09 14:00:00,11.26,11.55,11.25,11.46,594874.0,6.471,6.6377,6.4653,6.586,594874.0
2016-02-09 14:10:00,11.46,11.48,11.36,11.46,402776.0,6.586,6.5975,6.5285,6.586,402776.0
2016-02-09 14:20:00,11.46,11.55,11.44,11.5,779980.0,6.586,6.6377,6.5745,6.609,779980.0
2016-02-09 14:30:00,11.5,11.54,11.46,11.52,280016.0,6.609,6.632,6.586,6.6205,280016.0
2016-02-09 14:40:00,11.52,11.58,11.41,11.51,413440.0,6.6205,6.6549,6.5572,6.6147,413440.0
2016-02-09 14:50:00,11.51,11.64,11.49,11.58,285914.0,6.6147,6.6894,6.6032,6.6549,285914.0
2016-02-09 15:00:00,11.59,11.85,11.58,11.77,412256.0,6.6607,6.8101,6.6549,6.7641,412256.0
2016-02-09 15:10:00,11.78,12.0,11.72,11.85,623983.0,6.7699,6.8963,6.7354,6.8101,623983.0
2016-02-09 15:20:00,11.84,11.84,11.53,11.67,643610.0,6.8044,6.8044,6.6262,6.7067,643610.0
2016-02-09 15:30:00,11.67,11.93,11.66,11.9,740886.0,6.7067,6.8561,6.7009,6.8388,740886.0
2016-02-09 15:40:00,11.9,12.09,11.89,12.0,1526840.0,6.8388,6.948,6.8331,6.8963,1526840.0
2016-02-09 15:50:00,11.99,12.03,11.93,11.98,1186720.0,6.8906,6.9136,6.8561,6.8848,1186720.0
2016-02-10 09:30:00,11.56,12.36,11.29,12.07,555820.0,6.6435,7.1032,6.4883,6.9365,555820.0
2016-02-10 09:40:00,12.06,12.39,11.83,12.25,477703.0,6.9308,7.1204,6.7986,7.04,477703.0
2016-02-10 09:50:00,12.25,12.51,12.2,12.48,868570.0,7.04,7.1894,7.0113,7.1722,868570.0
2016-02-10 10:00:00,12.48,12.71,12.45,12.49,670417.0,7.1722,7.3044,7.1549,7.1779,670417.0
2016-02-10 10:10:00,12.49,12.6,12.38,12.53,503020.0,7.1779,7.2411,7.1147,7.2009,503020.0
2016-02-10 10:20:00,12.53,12.73,12.49,12.7,324904.0,7.2009,7.3158,7.1779,7.2986,324904.0
2016-02-10 10:30:00,12.71,13.0,12.51,12.54,943670.0,7.3044,7.471,7.1894,7.2067,943670.0
2016-02-10 10:40:00,12.53,12.69,12.4,12.66,344030.0,7.2009,7.2929,7.1262,7.2756,344030.0
2016-02-10 10:50:00,12.66,12.7,12.4,12.5,305695.0,7.2756,7.2986,7.1262,7.1837,305695.0
2016-02-10 11:00:00,12.5,12.61,12.33,12.54,344899.0,7.1837,7.2469,7.086,7.2067,344899.0
2016-02-10 11:10:00,12.54,12.81,12.49,12.75,327429.0,7.2067,7.3618,7.1779,7.3273,327429.0
2016-02-10 11:20:00,12.75,12.76,12.59,12.64,297629.0,7.3273,7.3331,7.2354,7.2641,297629.0
2016-02-10 11:30:00,12.64,12.74,12.49,12.52,254689.0,7.2641,7.3216,7.1779,7.1952,254689.0
2016-02-10 11:40:00,12.53,12.72,12.51,12.68,227126.0,7.2009,7.3101,7.1894,7.2871,227126.0
2016-02-10 11:50:00,12.68,13.08,12.65,13.05,383884.0,7.2871,7.517,7.2699,7.4997,383884.0
2016-02-10 12:00:00,13.05,13.58,13.0,13.25,1380350.0,7.4997,7.8043,7.471,7.6147,1380350.0
2016-02-10 12:10:00,13.22,13.44,13.02,13.39,619024.0,7.5974,7.7239,7.4825,7.6951,619024.0
2016-02-10 12:20:00,13.39,13.51,13.32,13.45,772156.0,7.6951,7.7641,7.6549,7.7296,772156.0
2016-02-10 12:30:00,13.45,13.5,13.35,13.49,487820.0,7.7296,7.7584,7.6722,7.7526,487820.0
2016-02-10 12:40:00,13.5,13.78,13.42,13.56,556273.0,7.7584,7.9193,7.7124,7.7928,556273.0
2016-02-10 12:50:00,13.57,13.61,13.32,13.4,389921.0,7.7986,7.8216,7.6549,7.7009,389921.0
2016-02-10 13:00:00,13.39,13.42,13.33,13.34,229807.0,7.6951,7.7124,7.6607,7.6664,229807.0
2016-02-10 13:10:00,13.34,13.36,13.05,13.17,287136.0,7.6664,7.6779,7.4997,7.5687,287136.0
2016-02-10 13:20:00,13.18,13.35,13.17,13.32,318755.0,7.5745,7.6722,7.5687,7.6549,318755.0
2016-02-10 13:30:00,13.32,13.38,13.25,13.3,173376.0,7.6549,7.6894,7.6147,7.6434,173376.0
2016-02-10 13:40:00,13.3,13.42,13.3,13.4,149844.0,7.6434,7.7124,7.6434,7.7009,149844.0
2016-02-10 13:50:00,13.4,13.42,13.25,13.32,204889.0,7.7009,7.7124,7.6147,7.6549,204889.0
2016-02-10 14:00:00,13.32,13.38,13.22,13.23,204618.0,7.6549,7.6894,7.5974,7.6032,204618.0
2016-02-10 14:10:00,13.24,13.3,13.17,13.25,144637.0,7.6089,7.6434,7.5687,7.6147,144637.0
2016-02-10 14:20:00,13.24,13.25,13.0,13.06,371894.0,7.6089,7.6147,7.471,7.5055,371894.0
2016-02-10 14:30:00,13.06,13.11,12.91,12.94,215412.0,7.5055,7.5342,7.4193,7.4365,215412.0
2016-02-10 14:40:00,12.94,12.98,12.86,12.86,195544.0,7.4365,7.4595,7.3906,7.3906,195544.0
2016-02-10 14:50:00,12.87,13.15,12.86,13.08,360978.0,7.3963,7.5572,7.3906,7.517,360978.0
2016-02-10 15:00:00,13.08,13.13,12.91,12.91,329771.0,7.517,7.5457,7.4193,7.4193,329771.0
2016-02-10 15:10:00,12.92,12.99,12.82,12.86,326129.0,7.425,7.4653,7.3676,7.3906,326129.0
2016-02-10 15:20:00,12.86,12.97,12.85,12.88,269603.0,7.3906,7.4538,7.3848,7.402,269603.0
2016-02-10 15:30:00,12.89,12.94,12.79,12.86,387427.0,7.4078,7.4365,7.3503,7.3906,387427.0
2016-02-10 15:40:00,12.85,12.96,12.83,12.88,617548.0,7.3848,7.448,7.3733,7.402,617548.0
2016-02-10 15:50:00,12.88,12.93,12.82,12.84,791952.0,7.402,7.4308,7.3676,7.3791,791952.0
2016-02-11 09:30:00,12.08,12.6,11.76,12.53,908387.0,6.9423,7.2411,6.7584,7.2009,908387.0
2016-02-11 09:40:00,12.53,13.17,12.52,13.14,635914.0,7.2009,7.5687,7.1952,7.5515,635914.0
2016-02-11 09:50:00,13.13,13.63,13.13,13.53,699798.0,7.5457,7.8331,7.5457,7.7756,699798.0
2016-02-11 10:00:00,13.52,13.96,13.31,13.89,693136.0,7.7699,8.0227,7.6492,7.9825,693136.0
2016-02-11 10:10:00,13.88,13.98,13.45,13.52,623548.0,7.9767,8.0342,7.7296,7.7699,623548.0
2016-02-11 10:20:00,13.51,13.53,13.32,13.48,470642.0,7.7641,7.7756,7.6549,7.7469,470642.0
2016-02-11 10:30:00,13.46,13.49,13.18,13.37,372039.0,7.7354,7.7526,7.5745,7.6836,372039.0
2016-02-11 10:40:00,13.38,13.62,13.28,13.57,298696.0,7.6894,7.8273,7.6319,7.7986,298696.0
2016-02-11 10:50:00,13.56,13.58,13.38,13.55,253809.0,7.7928,7.8043,7.6894,7.7871,253809.0
2016-02-11 11:00:00,13.55,13.72,13.46,13.68,367639.0,7.7871,7.8848,7.7354,7.8618,367639.0
2016-02-11 11:10:00,13.68,13.75,13.53,13.73,260522.0,7.8618,7.902,7.7756,7.8905,260522.0
2016-02-11 11:20:00,13.74,13.74,13.29,13.33,393615.0,7.8963,7.8963,7.6377,7.6607,393615.0
2016-02-11 11:30:00,13.33,13.4,13.2,13.26,290212.0,7.6607,7.7009,7.586,7.6204,290212.0
2016-02-11 11:40:00,13.25,13.25,12.92,13.11,407854.0,7.6147,7.6147,7.425,7.5342,407854.0
2016-02-11 11:50:00,13.11,13.26,13.06,13.18,275965.0,7.5342,7.6204,7.5055,7.5745,275965.0
2016-02-11 12:00:00,13.16,13.34,13.14,13.26,196149.0,7.563,7.6664,7.5515,7.6204,196149.0
2016-02-11 12:10:00,13.26,13.29,13.09,13.16,162770.0,7.6204,7.6377,7.5227,7.563,162770.0
2016-02-11 12:20:00,13.15,13.3,13.15,13.23,207624.0,7.5572,7.6434,7.5572,7.6032,207624.0
2016-02-11 12:30:00,13.23,13.23,13.04,13.08,157111.0,7.6032,7.6032,7.494,7.517,157111.0
2016-02-11 12:40:00,13.08,13.12,13.02,13.1,154353.0,7.517,7.54,7.4825,7.5285,154353.0
2016-02-11 12:50:00,13.09,13.14,12.95,13.02,203258.0,7.5227,7.5515,7.4423,7.4825,203258.0
2016-02-11 13:00:00,13.02,13.08,12.85,12.88,212443.0,7.4825,7.517,7.3848,7.402,212443.0
2016-02-11 13:10:00,12.88,12.97,12.78,12.92,290555.0,7.402,7.4538,7.3446,7.425,290555.0
2016-02-11 13:20:00,12.93,12.95,12.81,12.87,208703.0,7.4308,7.4423,7.3618,7.3963,208703.0
2016-02-11 13:30:00,12.88,12.95,12.68,12.71,178150.0,7.402,7.4423,7.2871,7.3044,178150.0
2016-02-11 13:40:00,12.7,12.73,12.62,12.67,121942.0,7.2986,7.3158,7.2526,7.2814,121942.0
2016-02-11 13:50:00,12.68,12.72,12.53,12.6,104172.0,7.2871,7.3101,7.2009,7.2411,104172.0
2016-02-11 14:00:00,12.6,12.75,12.56,12.72,205066.0,7.2411,7.3273,7.2181,7.3101,205066.0
2016-02-11 14:10:00,12.72,12.74,12.59,12.61,197108.0,7.3101,7.3216,7.2354,7.2469,197108.0
2016-02-11 14:20:00,12.6,12.72,12.6,12.65,118650.0,7.2411,7.3101,7.2411,7.2699,118650.0
2016-02-11 14:30:00,12.65,12.79,12.6,12.77,289861.0,7.2699,7.3503,7.2411,7.3388,289861.0
2016-02-11 14:40:00,12.77,13.48,12.7,13.39,630911.0,7.3388,7.7469,7.2986,7.6951,630911.0
2016-02-11 14:50:00,13.39,13.57,13.23,13.29,446558.0,7.6951,7.7986,7.6032,7.6377,446558.0
2016-02-11 15:00:00,13.29,13.39,13.15,13.33,450233.0,7.6377,7.6951,7.5572,7.6607,450233.0
2016-02-11 15:10:00,13.33,13.43,13.25,13.29,248599.0,7.6607,7.7181,7.6147,7.6377,248599.0
2016-02-11 15:20:00,13.28,13.4,13.24,13.32,255460.0,7.6319,7.7009,7.6089,7.6549,255460.0
2016-02-11 15:30:00,13.32,13.49,13.26,13.46,318130.0,7.6549,7.7526,7.6204,7.7354,318130.0
2016-02-11 15:40:00,13.47,13.51,13.32,13.33,347987.0,7.7411,7.7641,7.6549,7.6607,347987.0
2016-02-11 15:50:00,13.33,13.43,13.29,13.31,710833.0,7.6607,7.7181,7.6377,7.6492,710833.0
2016-02-12 09:30:00,13.6,14.5,13.51,13.66,671911.0,7.8158,8.3331,7.7641,7.8503,671911.0
2016-02-12 09:40:00,13.68,14.04,13.19,13.36,502919.0,7.8618,8.0687,7.5802,7.6779,502919.0
2016-02-12 09:50:00,13.36,13.44,13.13,13.22,225573.0,7.6779,7.7239,7.5457,7.5974,225573.0
2016-02-12 10:00:00,13.21,13.32,13.18,13.3,271754.0,7.5917,7.6549,7.5745,7.6434,271754.0
2016-02-12 10:10:00,13.3,13.51,13.15,13.45,285642.0,7.6434,7.7641,7.5572,7.7296,285642.0
2016-02-12 10:20:00,13.45,13.46,13.0,13.13,419548.0,7.7296,7.7354,7.471,7.5457,419548.0
2016-02-12 10:30:00,13.14,13.33,13.09,13.28,433653.0,7.5515,7.6607,7.5227,7.6319,433653.0
2016-02-12 10:40:00,13.27,13.3,13.2,13.27,189136.0,7.6262,7.6434,7.586,7.6262,189136.0
2016-02-12 10:50:00,13.27,13.3,13.18,13.22,328421.0,7.6262,7.6434,7.5745,7.5974,328421.0
2016-02-12 11:00:00,13.22,13.53,13.22,13.39,182294.0,7.5974,7.7756,7.5974,7.6951,182294.0
2016-02-12 11:10:00,13.38,13.6,13.35,13.59,142483.0,7.6894,7.8158,7.6722,7.8101,142483.0
2016-02-12 11:20:00,13.59,13.76,13.5,13.72,339784.0,7.8101,7.9078,7.7584,7.8848,339784.0
2016-02-12 11:30:00,13.72,13.81,13.63,13.63,124041.0,7.8848,7.9365,7.8331,7.8331,124041.0
2016-02-12 11:40:00,13.62,13.78,13.53,13.78,160788.0,7.8273,7.9193,7.7756,7.9193,160788.0
2016-02-12 11:50:00,13.78,13.96,13.5,13.54,268989.0,7.9193,8.0227,7.7584,7.7813,268989.0
2016-02-12 12:00:00,13.53,13.74,13.53,13.67,122336.0,7.7756,7.8963,7.7756,7.8561,122336.0
2016-02-12 12:10:00,13.66,13.72,13.53,13.58,88546.0,7.8503,7.8848,7.7756,7.8043,88546.0
2016-02-12 12:20:00,13.59,13.73,13.58,13.66,133689.0,7.8101,7.8905,7.8043,7.8503,133689.0
2016-02-12 12:30:00,13.65,13.71,13.57,13.65,90680.0,7.8446,7.879,7.7986,7.8446,90680.0
2016-02-12 12:40:00,13.64,13.66,13.53,13.55,95414.0,7.8388,7.8503,7.7756,7.7871,95414.0
2016-02-12 12:50:00,13.56,13.66,13.54,13.55,84023.0,7.7928,7.8503,7.7813,7.7871,84023.0
2016-02-12 13:00:00,13.56,13.6,13.48,13.53,107985.0,7.7928,7.8158,7.7469,7.7756,107985.0
2016-02-12 13:10:00,13.52,13.68,13.46,13.47,100745.0,7.7699,7.8618,7.7354,7.7411,100745.0
2016-02-12 13:20:00,13.48,13.59,13.4,13.49,90498.0,7.7469,7.8101,7.7009,7.7526,90498.0
2016-02-12 13:30:00,13.49,13.58,13.41,13.49,94298.0,7.7526,7.8043,7.7066,7.7526,94298.0
2016-02-12 13:40:00,13.48,13.55,13.43,13.46,69337.0,7.7469,7.7871,7.7181,7.7354,69337.0
2016-02-12 13:50:00,13.45,13.46,13.33,13.42,149789.0,7.7296,7.7354,7.6607,7.7124,149789.0
2016-02-12 14:00:00,13.43,13.53,13.38,13.5,193805.0,7.7181,7.7756,7.6894,7.7584,193805.0
2016-02-12 14:10:00,13.5,13.55,13.46,13.47,79951.0,7.7584,7.7871,7.7354,7.7411,79951.0
2016-02-12 14:20:00,13.47,13.59,13.44,13.53,90048.0,7.7411,7.8101,7.7239,7.7756,90048.0
2016-02-12 14:30:00,13.52,13.64,13.5,13.57,104189.0,7.7699,7.8388,7.7584,7.7986,104189.0
2016-02-12 14:40:00,13.57,13.6,13.51,13.56,122174.0,7.7986,7.8158,7.7641,7.7928,122174.0
2016-02-12 14:50:00,13.56,13.66,13.52,13.54,104650.0,7.7928,7.8503,7.7699,7.7813,104650.0
2016-02-12 15:00:00,13.54,13.57,13.45,13.56,149736.0,7.7813,7.7986,7.7296,7.7928,149736.0
2016-02-12 15:10:00,13.56,13.57,13.51,13.56,77258.0,7.7928,7.7986,7.7641,7.7928,77258.0
2016-02-12 15:20:00,13.55,13.57,13.43,13.52,144822.0,7.7871,7.7986,7.7181,7.7699,144822.0
2016-02-12 15:30:00,13.52,13.52,13.37,13.38,178076.0,7.7699,7.7699,7.6836,7.6894,178076.0
2016-02-12 15:40:00,13.39,13.44,13.37,13.4,243774.0,7.6951,7.7239,7.6836,7.7009,243774.0
2016-02-12 15:50:00,13.39,13.5,13.39,13.46,518019.0,7.6951,7.7584,7.6951,7.7354,518019.0
2016-02-16 09:30:00,13.88,14.4,13.81,14.2,481584.0,7.9767,8.2756,7.9365,8.1606,481584.0
2016-02-16 09:40:00,14.18,14.65,14.17,14.22,514872.0,8.1491,8.4193,8.1434,8.1721,514872.0
2016-02-16 09:50:00,14.24,14.38,14.13,14.36,498074.0,8.1836,8.2641,8.1204,8.2526,498074.0
2016-02-16 10:00:00,14.37,14.59,14.33,14.45,378182.0,8.2583,8.3848,8.2354,8.3043,378182.0
2016-02-16 10:10:00,14.45,14.69,14.39,14.61,627178.0,8.3043,8.4422,8.2698,8.3963,627178.0
2016-02-16 10:20:00,14.61,14.7,14.57,14.66,388349.0,8.3963,8.448,8.3733,8.425,388349.0
2016-02-16 10:30:00,14.66,14.66,14.47,14.59,391003.0,8.425,8.425,8.3158,8.3848,391003.0
2016-02-16 10:40:00,14.59,14.7,14.48,14.52,204204.0,8.3848,8.448,8.3216,8.3445,204204.0
2016-02-16 10:50:00,14.51,14.58,14.44,14.49,217468.0,8.3388,8.379,8.2986,8.3273,217468.0
2016-02-16 11:00:00,14.48,14.55,14.19,14.2,416126.0,8.3216,8.3618,8.1549,8.1606,416126.0
2016-02-16 11:10:00,14.18,14.36,14.16,14.32,350733.0,8.1491,8.2526,8.1377,8.2296,350733.0
2016-02-16 11:20:00,14.3,14.33,14.22,14.23,224300.0,8.2181,8.2354,8.1721,8.1779,224300.0
2016-02-16 11:30:00,14.23,14.51,14.21,14.45,173166.0,8.1779,8.3388,8.1664,8.3043,173166.0
2016-02-16 11:40:00,14.45,14.49,14.37,14.44,120729.0,8.3043,8.3273,8.2583,8.2986,120729.0
2016-02-16 11:50:00,14.44,14.56,14.43,14.51,148942.0,8.2986,8.3675,8.2928,8.3388,148942.0
2016-02-16 12:00:00,14.51,14.59,14.5,14.52,134605.0,8.3388,8.3848,8.3331,8.3445,134605.0
2016-02-16 12:10:00,14.53,14.54,14.45,14.51,153414.0,8.3503,8.356,8.3043,8.3388,153414.0
2016-02-16 12:20:00,14.52,14.6,14.47,14.53,189096.0,8.3445,8.3905,8.3158,8.3503,189096.0
2016-02-16 12:30:00,14.52,14.59,14.51,14.54,133342.0,8.3445,8.3848,8.3388,8.356,133342.0
2016-02-16 12:40:00,14.54,14.67,14.5,14.66,118985.0,8.356,8.4307,8.3331,8.425,118985.0
2016-02-16 12:50:00,14.66,14.73,14.58,14.73,166365.0,8.425,8.4652,8.379,8.4652,166365.0
2016-02-16 13:00:00,14.73,14.79,14.69,14.79,216334.0,8.4652,8.4997,8.4422,8.4997,216334.0
2016-02-16 13:10:00,14.79,14.8,14.66,14.77,163216.0,8.4997,8.5055,8.425,8.4882,163216.0
2016-02-16 13:20:00,14.77,14.8,14.68,14.73,161095.0,8.4882,8.5055,8.4365,8.4652,161095.0
2016-02-16 13:30:00,14.74,14.88,14.72,14.83,235545.0,8.471,8.5514,8.4595,8.5227,235545.0
2016-02-16 13:40:00,14.84,14.84,14.73,14.78,108945.0,8.5284,8.5284,8.4652,8.494,108945.0
2016-02-16 13:50:00,14.78,14.88,14.78,14.8,158646.0,8.494,8.5514,8.494,8.5055,158646.0
2016-02-16 14:00:00,14.8,14.81,14.7,14.76,142223.0,8.5055,8.5112,8.448,8.4825,142223.0
2016-02-16 14:10:00,14.76,14.79,14.68,14.7,150386.0,8.4825,8.4997,8.4365,8.448,150386.0
2016-02-16 14:20:00,14.71,14.74,14.64,14.7,125545.0,8.4537,8.471,8.4135,8.448,125545.0
2016-02-16 14:30:00,14.7,14.71,14.65,14.67,98410.0,8.448,8.4537,8.4193,8.4307,98410.0
2016-02-16 14:40:00,14.67,14.77,14.66,14.75,155187.0,8.4307,8.4882,8.425,8.4767,155187.0
2016-02-16 14:50:00,14.74,14.79,14.7,14.73,173026.0,8.471,8.4997,8.448,8.4652,173026.0
2016-02-16 15:00:00,14.73,14.85,14.72,14.84,170964.0,8.4652,8.5342,8.4595,8.5284,170964.0
2016-02-16 15:10:00,14.84,14.98,14.79,14.93,205871.0,8.5284,8.6089,8.4997,8.5802,205871.0
2016-02-16 15:20:00,14.92,14.99,14.88,14.95,293475.0,8.5744,8.6147,8.5514,8.5917,293475.0
2016-02-16 15:30:00,14.95,14.97,14.85,14.86,429015.0,8.5917,8.6032,8.5342,8.5399,429015.0
2016-02-16 15:40:00,14.87,14.97,14.87,14.93,355714.0,8.5457,8.6032,8.5457,8.5802,355714.0
2016-02-16 15:50:00,14.94,15.05,14.93,15.01,1002839.0,8.5859,8.6491,8.5802,8.6261,1002839.0
2016-02-17 09:30:00,15.43,15.66,15.17,15.39,465232.0,8.8675,8.9997,8.7181,8.8445,465232.0
2016-02-17 09:40:00,15.38,15.59,15.07,15.07,214833.0,8.8388,8.9595,8.6606,8.6606,214833.0
2016-02-17 09:50:00,15.1,15.31,15.06,15.27,143047.0,8.6779,8.7986,8.6549,8.7756,143047.0
2016-02-17 10:00:00,15.27,15.37,15.17,15.29,229058.0,8.7756,8.833,8.7181,8.7871,229058.0
2016-02-17 10:10:00,15.29,15.49,15.29,15.47,257032.0,8.7871,8.902,8.7871,8.8905,257032.0
2016-02-17 10:20:00,15.48,15.6,15.34,15.6,426221.0,8.8963,8.9652,8.8158,8.9652,426221.0
2016-02-17 10:30:00,15.62,15.83,15.55,15.79,300343.0,8.9767,9.0974,8.9365,9.0744,300343.0
2016-02-17 10:40:00,15.82,16.0,15.74,15.84,461950.0,9.0916,9.1951,9.0457,9.1031,461950.0
2016-02-17 10:50:00,15.84,15.99,15.83,15.91,297511.0,9.1031,9.1893,9.0974,9.1434,297511.0
2016-02-17 11:00:00,15.91,15.99,15.86,15.9,333614.0,9.1434,9.1893,9.1146,9.1376,333614.0
2016-02-17 11:10:00,15.88,15.92,15.76,15.86,163567.0,9.1261,9.1491,9.0572,9.1146,163567.0
2016-02-17 11:20:00,15.87,15.88,15.64,15.86,203733.0,9.1204,9.1261,8.9882,9.1146,203733.0
2016-02-17 11:30:00,15.85,15.88,15.73,15.73,106404.0,9.1089,9.1261,9.0399,9.0399,106404.0
2016-02-17 11:40:00,15.73,15.82,15.65,15.7,207424.0,9.0399,9.0916,8.9939,9.0227,207424.0
2016-02-17 11:50:00,15.7,15.7,15.48,15.61,191532.0,9.0227,9.0227,8.8963,8.971,191532.0
2016-02-17 12:00:00,15.62,15.72,15.57,15.65,89726.0,8.9767,9.0342,8.948,8.9939,89726.0
2016-02-17 12:10:00,15.65,15.82,15.65,15.82,275561.0,8.9939,9.0916,8.9939,9.0916,275561.0
2016-02-17 12:20:00,15.81,15.82,15.68,15.68,149985.0,9.0859,9.0916,9.0112,9.0112,149985.0
2016-02-17 12:30:00,15.68,15.76,15.67,15.73,69889.0,9.0112,9.0572,9.0054,9.0399,69889.0
2016-02-17 12:40:00,15.72,15.74,15.58,15.6,119522.0,9.0342,9.0457,8.9537,8.9652,119522.0
2016-02-17 12:50:00,15.6,15.7,15.59,15.66,174299.0,8.9652,9.0227,8.9595,8.9997,174299.0
2016-02-17 13:00:00,15.66,15.79,15.66,15.77,185888.0,8.9997,9.0744,8.9997,9.0629,185888.0
2016-02-17 13:10:00,15.77,15.79,15.69,15.73,103371.0,9.0629,9.0744,9.0169,9.0399,103371.0
2016-02-17 13:20:00,15.72,15.75,15.7,15.73,75953.0,9.0342,9.0514,9.0227,9.0399,75953.0
2016-02-17 13:30:00,15.73,15.73,15.69,15.7,104625.0,9.0399,9.0399,9.0169,9.0227,104625.0
2016-02-17 13:40:00,15.7,15.72,15.69,15.72,155602.0,9.0227,9.0342,9.0169,9.0342,155602.0
2016-02-17 13:50:00,15.71,15.81,15.7,15.71,130695.0,9.0284,9.0859,9.0227,9.0284,130695.0
2016-02-17 14:00:00,15.71,15.85,15.64,15.83,132614.0,9.0284,9.1089,8.9882,9.0974,132614.0
2016-02-17 14:10:00,15.84,15.86,15.74,15.84,182634.0,9.1031,9.1146,9.0457,9.1031,182634.0
2016-02-17 14:20:00,15.84,15.85,15.73,15.75,92195.0,9.1031,9.1089,9.0399,9.0514,92195.0
2016-02-17 14:30:00,15.75,15.81,15.69,15.76,118220.0,9.0514,9.0859,9.0169,9.0572,118220.0
2016-02-17 14:40:00,15.76,15.79,15.65,15.68,148165.0,9.0572,9.0744,8.9939,9.0112,148165.0
2016-02-17 14:50:00,15.68,15.74,15.65,15.66,257641.0,9.0112,9.0457,8.9939,8.9997,257641.0
2016-02-17 15:00:00,15.67,15.7,15.59,15.68,161254.0,9.0054,9.0227,8.9595,9.0112,161254.0
2016-02-17 15:10:00,15.67,15.73,15.64,15.64,165666.0,9.0054,9.0399,8.9882,8.9882,165666.0
2016-02-17 15:20:00,15.65,15.67,15.51,15.53,224735.0,8.9939,9.0054,8.9135,8.925,224735.0
2016-02-17 15:30:00,15.53,15.6,15.47,15.59,282728.0,8.925,8.9652,8.8905,8.9595,282728.0
2016-02-17 15:40:00,15.59,15.7,15.58,15.63,381312.0,8.9595,9.0227,8.9537,8.9825,381312.0
2016-02-17 15:50:00,15.63,15.73,15.61,15.67,518014.0,8.9825,9.0399,8.971,9.0054,518014.0
2016-02-18 09:30:00,15.72,16.29,15.23,15.29,349913.0,9.0342,9.3618,8.7526,8.7871,349913.0
2016-02-18 09:40:00,15.26,15.34,14.81,14.91,451791.0,8.7698,8.8158,8.5112,8.5687,451791.0
2016-02-18 09:50:00,14.9,15.17,14.89,15.15,837249.0,8.5629,8.7181,8.5572,8.7066,837249.0
2016-02-18 10:00:00,15.13,15.23,15.0,15.04,495597.0,8.6951,8.7526,8.6204,8.6434,495597.0
2016-02-18 10:10:00,15.05,15.15,14.95,14.96,320119.0,8.6491,8.7066,8.5917,8.5974,320119.0
2016-02-18 10:20:00,14.96,15.19,14.93,15.18,276893.0,8.5974,8.7296,8.5802,8.7238,276893.0
2016-02-18 10:30:00,15.18,15.31,15.1,15.2,182698.0,8.7238,8.7986,8.6779,8.7353,182698.0
2016-02-18 10:40:00,15.2,15.36,15.16,15.23,200995.0,8.7353,8.8273,8.7123,8.7526,200995.0
2016-02-18 10:50:00,15.22,15.31,15.17,15.24,120487.0,8.7468,8.7986,8.7181,8.7583,120487.0
2016-02-18 11:00:00,15.22,15.36,15.02,15.14,219529.0,8.7468,8.8273,8.6319,8.7009,219529.0
2016-02-18 11:10:00,15.13,15.46,15.13,15.2,146978.0,8.6951,8.8848,8.6951,8.7353,146978.0
2016-02-18 11:20:00,15.22,15.3,15.11,15.29,142448.0,8.7468,8.7928,8.6836,8.7871,142448.0
2016-02-18 11:30:00,15.3,15.38,15.2,15.32,161693.0,8.7928,8.8388,8.7353,8.8043,161693.0
2016-02-18 11:40:00,15.32,15.4,15.24,15.3,163330.0,8.8043,8.8503,8.7583,8.7928,163330.0
2016-02-18 11:50:00,15.3,15.35,15.12,15.34,153259.0,8.7928,8.8215,8.6894,8.8158,153259.0
2016-02-18 12:00:00,15.36,15.4,15.28,15.33,86369.0,8.8273,8.8503,8.7813,8.81,86369.0
2016-02-18 12:10:00,15.34,15.41,15.23,15.28,137623.0,8.8158,8.856,8.7526,8.7813,137623.0
2016-02-18 12:20:00,15.28,15.36,15.16,15.31,144632.0,8.7813,8.8273,8.7123,8.7986,144632.0
2016-02-18 12:30:00,15.31,15.43,15.29,15.43,128163.0,8.7986,8.8675,8.7871,8.8675,128163.0
2016-02-18 12:40:00,15.43,15.58,15.38,15.56,263265.0,8.8675,8.9537,8.8388,8.9422,263265.0
2016-02-18 12:50:00,15.56,15.59,15.49,15.54,327730.0,8.9422,8.9595,8.902,8.9307,327730.0
2016-02-18 13:00:00,15.54,15.7,15.49,15.68,686139.0,8.9307,9.0227,8.902,9.0112,686139.0
2016-02-18 13:10:00,15.68,15.82,15.63,15.82,255614.0,9.0112,9.0916,8.9825,9.0916,255614.0
2016-02-18 13:20:00,15.83,15.96,15.77,15.9,246614.0,9.0974,9.1721,9.0629,9.1376,246614.0
2016-02-18 13:30:00,15.89,16.02,15.86,16.0,199940.0,9.1319,9.2066,9.1146,9.1951,199940.0
2016-02-18 13:40:00,15.99,16.0,15.77,15.83,226790.0,9.1893,9.1951,9.0629,9.0974,226790.0
2016-02-18 13:50:00,15.82,15.87,15.76,15.77,152753.0,9.0916,9.1204,9.0572,9.0629,152753.0
2016-02-18 14:00:00,15.78,15.81,15.64,15.66,260416.0,9.0687,9.0859,8.9882,8.9997,260416.0
2016-02-18 14:10:00,15.66,15.7,15.55,15.67,332944.0,8.9997,9.0227,8.9365,9.0054,332944.0
2016-02-18 14:20:00,15.66,15.71,15.61,15.62,219439.0,8.9997,9.0284,8.971,8.9767,219439.0
2016-02-18 14:30:00,15.62,15.77,15.61,15.68,186794.0,8.9767,9.0629,8.971,9.0112,186794.0
2016-02-18 14:40:00,15.69,15.7,15.52,15.53,112634.0,9.0169,9.0227,8.9192,8.925,112634.0
2016-02-18 14:50:00,15.53,15.64,15.52,15.62,155668.0,8.925,8.9882,8.9192,8.9767,155668.0
2016-02-18 15:00:00,15.62,15.66,15.55,15.58,83393.0,8.9767,8.9997,8.9365,8.9537,83393.0
2016-02-18 15:10:00,15.58,15.69,15.57,15.61,131165.0,8.9537,9.0169,8.948,8.971,131165.0
2016-02-18 15:20:00,15.61,15.74,15.58,15.65,322973.0,8.971,9.0457,8.9537,8.9939,322973.0
2016-02-18 15:30:00,15.64,15.94,15.63,15.94,436587.0,8.9882,9.1606,8.9825,9.1606,436587.0
2016-02-18 15:40:00,15.93,15.97,15.85,15.92,539895.0,9.1549,9.1779,9.1089,9.1491,539895.0
2016-02-18 15:50:00,15.93,15.96,15.82,15.92,861147.0,9.1549,9.1721,9.0916,9.1491,861147.0
2016-02-19 09:30:00,15.59,15.62,15.37,15.56,466318.0,8.9595,8.9767,8.833,8.9422,466318.0
2016-02-19 09:40:00,15.56,15.75,15.51,15.51,283639.0,8.9422,9.0514,8.9135,8.9135,283639.0
2016-02-19 09:50:00,15.54,15.58,15.27,15.33,495113.0,8.9307,8.9537,8.7756,8.81,495113.0
2016-02-19 10:00:00,15.32,15.32,15.0,15.01,504434.0,8.8043,8.8043,8.6204,8.6261,504434.0
2016-02-19 10:10:00,15.01,15.42,15.01,15.3,280211.0,8.6261,8.8618,8.6261,8.7928,280211.0
2016-02-19 10:20:00,15.29,15.4,15.25,15.31,193092.0,8.7871,8.8503,8.7641,8.7986,193092.0
2016-02-19 10:30:00,15.3,15.37,15.23,15.27,213126.0,8.7928,8.833,8.7526,8.7756,213126.0
2016-02-19 10:40:00,15.26,15.32,15.19,15.24,112387.0,8.7698,8.8043,8.7296,8.7583,112387.0
2016-02-19 10:50:00,15.23,15.3,15.14,15.19,97350.0,8.7526,8.7928,8.7009,8.7296,97350.0
2016-02-19 11:00:00,15.18,15.33,15.12,15.28,153984.0,8.7238,8.81,8.6894,8.7813,153984.0
2016-02-19 11:10:00,15.29,15.44,15.29,15.35,239277.0,8.7871,8.8733,8.7871,8.8215,239277.0
2016-02-19 11:20:00,15.36,15.52,15.35,15.47,259321.0,8.8273,8.9192,8.8215,8.8905,259321.0
2016-02-19 11:30:00,15.46,15.59,15.43,15.47,205537.0,8.8848,8.9595,8.8675,8.8905,205537.0
2016-02-19 11:40:00,15.48,15.56,15.39,15.41,145201.0,8.8963,8.9422,8.8445,8.856,145201.0
2016-02-19 11:50:00,15.43,15.49,15.37,15.41,146404.0,8.8675,8.902,8.833,8.856,146404.0
2016-02-19 12:00:00,15.4,15.45,15.29,15.33,138336.0,8.8503,8.879,8.7871,8.81,138336.0
2016-02-19 12:10:00,15.33,15.37,15.31,15.34,103808.0,8.81,8.833,8.7986,8.8158,103808.0
2016-02-19 12:20:00,15.34,15.37,15.3,15.32,87385.0,8.8158,8.833,8.7928,8.8043,87385.0
2016-02-19 12:30:00,15.33,15.36,15.26,15.32,96024.0,8.81,8.8273,8.7698,8.8043,96024.0
2016-02-19 12:40:00,15.31,15.36,15.26,15.33,97739.0,8.7986,8.8273,8.7698,8.81,97739.0
2016-02-19 12:50:00,15.32,15.36,15.3,15.33,80331.0,8.8043,8.8273,8.7928,8.81,80331.0
2016-02-19 13:00:00,15.33,15.37,15.3,15.31,155318.0,8.81,8.833,8.7928,8.7986,155318.0
2016-02-19 13:10:00,15.31,15.33,15.3,15.32,63241.0,8.7986,8.81,8.7928,8.8043,63241.0
2016-02-19 13:20:00,15.32,15.32,15.3,15.31,90706.0,8.8043,8.8043,8.7928,8.7986,90706.0
2016-02-19 13:30:00,15.31,15.32,15.3,15.3,107472.0,8.7986,8.8043,8.7928,8.7928,107472.0
2016-02-19 13:40:00,15.31,15.32,15.3,15.3,97288.0,8.7986,8.8043,8.7928,8.7928,97288.0
2016-02-19 13:50:00,15.3,15.35,15.3,15.35,185685.0,8.7928,8.8215,8.7928,8.8215,185685.0
2016-02-19 14:00:00,15.35,15.41,15.32,15.39,113618.0,8.8215,8.856,8.8043,8.8445,113618.0
2016-02-19 14:10:00,15.39,15.41,15.35,15.37,109650.0,8.8445,8.856,8.8215,8.833,109650.0
2016-02-19 14:20:00,15.37,15.48,15.35,15.46,154574.0,8.833,8.8963,8.8215,8.8848,154574.0
2016-02-19 14:30:00,15.46,15.48,15.38,15.44,255885.0,8.8848,8.8963,8.8388,8.8733,255885.0
2016-02-19 14:40:00,15.44,15.45,15.4,15.42,92507.0,8.8733,8.879,8.8503,8.8618,92507.0
2016-02-19 14:50:00,15.43,15.49,15.4,15.48,94222.0,8.8675,8.902,8.8503,8.8963,94222.0
2016-02-19 15:00:00,15.49,15.55,15.47,15.53,139286.0,8.902,8.9365,8.8905,8.925,139286.0
2016-02-19 15:10:00,15.52,15.53,15.45,15.5,120846.0,8.9192,8.925,8.879,8.9077,120846.0
2016-02-19 15:20:00,15.5,15.57,15.49,15.53,171681.0,8.9077,8.948,8.902,8.925,171681.0
2016-02-19 15:30:00,15.54,15.58,15.5,15.56,207604.0,8.9307,8.9537,8.9077,8.9422,207604.0
2016-02-19 15:40:00,15.56,15.59,15.48,15.56,260569.0,8.9422,8.9595,8.8963,8.9422,260569.0
2016-02-19 15:50:00,15.56,15.58,15.46,15.53,636708.0,8.9422,8.9537,8.8848,8.925,636708.0
2016-02-22 09:30:00,15.95,16.32,15.93,16.11,337727.0,9.1664,9.379,9.1549,9.2583,337727.0
2016-02-22 09:40:00,16.11,16.32,16.0,16.24,275503.0,9.2583,9.379,9.1951,9.333,275503.0
2016-02-22 09:50:00,16.24,16.28,16.07,16.14,325528.0,9.333,9.356,9.2353,9.2755,325528.0
2016-02-22 10:00:00,16.15,16.33,16.09,16.27,188770.0,9.2813,9.3847,9.2468,9.3503,188770.0
2016-02-22 10:10:00,16.27,16.32,16.02,16.06,242084.0,9.3503,9.379,9.2066,9.2296,242084.0
2016-02-22 10:20:00,16.05,16.14,15.84,15.88,219975.0,9.2238,9.2755,9.1031,9.1261,219975.0
2016-02-22 10:30:00,15.88,15.93,15.71,15.89,170335.0,9.1261,9.1549,9.0284,9.1319,170335.0
2016-02-22 10:40:00,15.89,15.96,15.64,15.64,159186.0,9.1319,9.1721,8.9882,8.9882,159186.0
2016-02-22 10:50:00,15.64,15.88,15.64,15.87,179747.0,8.9882,9.1261,8.9882,9.1204,179747.0
2016-02-22 11:00:00,15.87,16.09,15.86,16.09,228934.0,9.1204,9.2468,9.1146,9.2468,228934.0
2016-02-22 11:10:00,16.09,16.2,16.05,16.13,205954.0,9.2468,9.31,9.2238,9.2698,205954.0
2016-02-22 11:20:00,16.11,16.38,16.11,16.36,186881.0,9.2583,9.4135,9.2583,9.402,186881.0
2016-02-22 11:30:00,16.37,16.4,16.18,16.19,202732.0,9.4077,9.425,9.2985,9.3043,202732.0
2016-02-22 11:40:00,16.18,16.18,16.06,16.12,182960.0,9.2985,9.2985,9.2296,9.2641,182960.0
2016-02-22 11:50:00,16.11,16.22,16.1,16.17,148580.0,9.2583,9.3215,9.2526,9.2928,148580.0
2016-02-22 12:00:00,16.17,16.21,16.13,16.14,168907.0,9.2928,9.3158,9.2698,9.2755,168907.0
2016-02-22 12:10:00,16.14,16.17,16.03,16.13,128049.0,9.2755,9.2928,9.2123,9.2698,128049.0
2016-02-22 12:20:00,16.13,16.14,16.04,16.08,91781.0,9.2698,9.2755,9.2181,9.2411,91781.0
2016-02-22 12:30:00,16.08,16.1,16.04,16.05,90404.0,9.2411,9.2526,9.2181,9.2238,90404.0
2016-02-22 12:40:00,16.05,16.05,15.96,15.97,78680.0,9.2238,9.2238,9.1721,9.1779,78680.0
2016-02-22 12:50:00,15.97,15.99,15.88,15.89,131478.0,9.1779,9.1893,9.1261,9.1319,131478.0
2016-02-22 13:00:00,15.9,15.98,15.9,15.95,167981.0,9.1376,9.1836,9.1376,9.1664,167981.0
2016-02-22 13:10:00,15.95,15.97,15.92,15.94,122578.0,9.1664,9.1779,9.1491,9.1606,122578.0
2016-02-22 13:20:00,15.94,16.03,15.93,16.03,135896.0,9.1606,9.2123,9.1549,9.2123,135896.0
2016-02-22 13:30:00,16.02,16.08,15.97,16.01,164613.0,9.2066,9.2411,9.1779,9.2008,164613.0
2016-02-22 13:40:00,16.02,16.14,16.01,16.09,121065.0,9.2066,9.2755,9.2008,9.2468,121065.0
2016-02-22 13:50:00,16.09,16.1,15.98,16.03,166963.0,9.2468,9.2526,9.1836,9.2123,166963.0
2016-02-22 14:00:00,16.02,16.1,15.99,16.06,133877.0,9.2066,9.2526,9.1893,9.2296,133877.0
2016-02-22 14:10:00,16.06,16.12,16.02,16.02,133538.0,9.2296,9.2641,9.2066,9.2066,133538.0
2016-02-22 14:20:00,16.03,16.08,16.02,16.06,128178.0,9.2123,9.2411,9.2066,9.2296,128178.0
2016-02-22 14:30:00,16.06,16.07,16.01,16.01,134965.0,9.2296,9.2353,9.2008,9.2008,134965.0
2016-02-22 14:40:00,16.01,16.02,15.93,15.99,101537.0,9.2008,9.2066,9.1549,9.1893,101537.0
2016-02-22 14:50:00,15.98,16.02,15.97,15.98,88014.0,9.1836,9.2066,9.1779,9.1836,88014.0
2016-02-22 15:00:00,15.98,16.02,15.95,16.02,114019.0,9.1836,9.2066,9.1664,9.2066,114019.0
2016-02-22 15:10:00,16.01,16.09,16.01,16.07,87792.0,9.2008,9.2468,9.2008,9.2353,87792.0
2016-02-22 15:20:00,16.07,16.15,16.06,16.14,147888.0,9.2353,9.2813,9.2296,9.2755,147888.0
2016-02-22 15:30:00,16.13,16.14,16.05,16.07,154864.0,9.2698,9.2755,9.2238,9.2353,154864.0
2016-02-22 15:40:00,16.07,16.15,16.05,16.11,174135.0,9.2353,9.2813,9.2238,9.2583,174135.0
2016-02-22 15:50:00,16.11,16.2,16.06,16.14,607345.0,9.2583,9.31,9.2296,9.2755,607345.0
2016-02-23 09:30:00,16.05,16.05,15.7,15.75,214657.0,9.2238,9.2238,9.0227,9.0514,214657.0
2016-02-23 09:40:00,15.74,16.05,15.74,15.83,129262.0,9.0457,9.2238,9.0457,9.0974,129262.0
2016-02-23 09:50:00,15.85,15.96,15.76,15.78,134582.0,9.1089,9.1721,9.0572,9.0687,134582.0
2016-02-23 10:00:00,15.78,15.98,15.75,15.76,143265.0,9.0687,9.1836,9.0514,9.0572,143265.0
2016-02-23 10:10:00,15.76,15.89,15.75,15.84,175094.0,9.0572,9.1319,9.0514,9.1031,175094.0
2016-02-23 10:20:00,15.85,16.09,15.81,16.07,225282.0,9.1089,9.2468,9.0859,9.2353,225282.0
2016-02-23 10:30:00,16.08,16.13,15.95,16.1,178605.0,9.2411,9.2698,9.1664,9.2526,178605.0
2016-02-23 10:40:00,16.1,16.11,16.0,16.03,166046.0,9.2526,9.2583,9.1951,9.2123,166046.0
2016-02-23 10:50:00,16.02,16.03,15.82,15.83,181460.0,9.2066,9.2123,9.0916,9.0974,181460.0
2016-02-23 11:00:00,15.81,15.82,15.65,15.66,225480.0,9.0859,9.0916,8.9939,8.9997,225480.0
2016-02-23 11:10:00,15.65,15.75,15.54,15.65,191032.0,8.9939,9.0514,8.9307,8.9939,191032.0
2016-02-23 11:20:00,15.64,15.73,15.63,15.68,411983.0,8.9882,9.0399,8.9825,9.0112,411983.0
2016-02-23 11:30:00,15.67,15.81,15.63,15.78,187771.0,9.0054,9.0859,8.9825,9.0687,187771.0
2016-02-23 11:40:00,15.78,15.89,15.72,15.83,118352.0,9.0687,9.1319,9.0342,9.0974,118352.0
2016-02-23 11:50:00,15.83,15.89,15.79,15.88,207141.0,9.0974,9.1319,9.0744,9.1261,207141.0
2016-02-23 12:00:00,15.88,15.92,15.75,15.77,90351.0,9.1261,9.1491,9.0514,9.0629,90351.0
2016-02-23 12:10:00,15.78,15.84,15.74,15.79,100702.0,9.0687,9.1031,9.0457,9.0744,100702.0
2016-02-23 12:20:00,15.79,15.8,15.73,15.74,193617.0,9.0744,9.0802,9.0399,9.0457,193617.0
2016-02-23 12:30:00,15.74,15.75,15.56,15.61,108947.0,9.0457,9.0514,8.9422,8.971,108947.0
2016-02-23 12:40:00,15.6,15.62,15.54,15.55,118956.0,8.9652,8.9767,8.9307,8.9365,118956.0
2016-02-23 12:50:00,15.56,15.56,15.43,15.53,144228.0,8.9422,8.9422,8.8675,8.925,144228.0
2016-02-23 13:00:00,15.54,15.57,15.44,15.53,149561.0,8.9307,8.948,8.8733,8.925,149561.0
2016-02-23 13:10:00,15.53,15.55,15.46,15.54,157592.0,8.925,8.9365,8.8848,8.9307,157592.0
2016-02-23 13:20:00,15.54,15.58,15.5,15.58,103724.0,8.9307,8.9537,8.9077,8.9537,103724.0
2016-02-23 13:30:00,15.58,15.63,15.55,15.56,130113.0,8.9537,8.9825,8.9365,8.9422,130113.0
2016-02-23 13:40:00,15.56,15.6,15.51,15.54,139251.0,8.9422,8.9652,8.9135,8.9307,139251.0
2016-02-23 13:50:00,15.53,15.67,15.52,15.65,206680.0,8.925,9.0054,8.9192,8.9939,206680.0
2016-02-23 14:00:00,15.65,15.66,15.6,15.62,101929.0,8.9939,8.9997,8.9652,8.9767,101929.0
2016-02-23 14:10:00,15.62,15.74,15.62,15.7,148131.0,8.9767,9.0457,8.9767,9.0227,148131.0
2016-02-23 14:20:00,15.7,15.71,15.6,15.61,142724.0,9.0227,9.0284,8.9652,8.971,142724.0
2016-02-23 14:30:00,15.62,15.62,15.56,15.58,95710.0,8.9767,8.9767,8.9422,8.9537,95710.0
2016-02-23 14:40:00,15.57,15.59,15.56,15.57,177879.0,8.948,8.9595,8.9422,8.948,177879.0
2016-02-23 14:50:00,15.56,15.64,15.55,15.61,222367.0,8.9422,8.9882,8.9365,8.971,222367.0
2016-02-23 15:00:00,15.61,15.63,15.53,15.55,247492.0,8.971,8.9825,8.925,8.9365,247492.0
2016-02-23 15:10:00,15.56,15.59,15.49,15.49,401828.0,8.9422,8.9595,8.902,8.902,401828.0
2016-02-23 15:20:00,15.49,15.55,15.44,15.45,402100.0,8.902,8.9365,8.8733,8.879,402100.0
2016-02-23 15:30:00,15.45,15.69,15.41,15.69,323791.0,8.879,9.0169,8.856,9.0169,323791.0
2016-02-23 15:40:00,15.69,15.75,15.62,15.68,337107.0,9.0169,9.0514,8.9767,9.0112,337107.0
2016-02-23 15:50:00,15.67,15.69,15.57,15.59,457156.0,9.0054,9.0169,8.948,8.9595,457156.0
2016-02-24 09:30:00,15.29,15.55,14.79,14.92,640498.0,8.7871,8.9365,8.4997,8.5744,640498.0
2016-02-24 09:40:00,14.92,15.19,14.7,15.15,435349.0,8.5744,8.7296,8.448,8.7066,435349.0
2016-02-24 09:50:00,15.12,15.39,14.96,15.27,431159.0,8.6894,8.8445,8.5974,8.7756,431159.0
2016-02-24 10:00:00,15.29,15.31,15.13,15.27,160538.0,8.7871,8.7986,8.6951,8.7756,160538.0
2016-02-24 10:10:00,15.27,15.27,15.08,15.22,179430.0,8.7756,8.7756,8.6664,8.7468,179430.0
2016-02-24 10:20:00,15.22,15.44,15.14,15.28,195647.0,8.7468,8.8733,8.7009,8.7813,195647.0
2016-02-24 10:30:00,15.33,15.49,15.16,15.42,194721.0,8.81,8.902,8.7123,8.8618,194721.0
2016-02-24 10:40:00,15.43,15.49,15.24,15.27,130826.0,8.8675,8.902,8.7583,8.7756,130826.0
2016-02-24 10:50:00,15.27,15.34,15.18,15.3,138550.0,8.7756,8.8158,8.7238,8.7928,138550.0
2016-02-24 11:00:00,15.31,15.42,15.23,15.37,148150.0,8.7986,8.8618,8.7526,8.833,148150.0
2016-02-24 11:10:00,15.38,15.39,15.25,15.31,95537.0,8.8388,8.8445,8.7641,8.7986,95537.0
2016-02-24 11:20:00,15.31,15.47,15.31,15.4,130564.0,8.7986,8.8905,8.7986,8.8503,130564.0
2016-02-24 11:30:00,15.4,15.63,15.39,15.6,110209.0,8.8503,8.9825,8.8445,8.9652,110209.0
2016-02-24 11:40:00,15.59,15.65,15.57,15.63,109695.0,8.9595,8.9939,8.948,8.9825,109695.0
2016-02-24 11:50:00,15.63,15.76,15.62,15.75,97917.0,8.9825,9.0572,8.9767,9.0514,97917.0
2016-02-24 12:00:00,15.74,15.88,15.73,15.87,129616.0,9.0457,9.1261,9.0399,9.1204,129616.0
2016-02-24 12:10:00,15.86,15.92,15.77,15.83,86433.0,9.1146,9.1491,9.0629,9.0974,86433.0
2016-02-24 12:20:00,15.83,15.96,15.81,15.91,106929.0,9.0974,9.1721,9.0859,9.1434,106929.0
2016-02-24 12:30:00,15.9,16.0,15.8,15.93,83741.0,9.1376,9.1951,9.0802,9.1549,83741.0
2016-02-24 12:40:00,15.93,16.02,15.88,16.0,80258.0,9.1549,9.2066,9.1261,9.1951,80258.0
2016-02-24 12:50:00,16.0,16.07,15.93,15.95,81526.0,9.1951,9.2353,9.1549,9.1664,81526.0
2016-02-24 13:00:00,15.96,16.14,15.96,16.12,72233.0,9.1721,9.2755,9.1721,9.2641,72233.0
2016-02-24 13:10:00,16.11,16.11,16.0,16.02,70293.0,9.2583,9.2583,9.1951,9.2066,70293.0
2016-02-24 13:20:00,16.03,16.11,16.0,16.08,109564.0,9.2123,9.2583,9.1951,9.2411,109564.0
2016-02-24 13:30:00,16.09,16.14,16.07,16.13,60396.0,9.2468,9.2755,9.2353,9.2698,60396.0
2016-02-24 13:40:00,16.13,16.16,15.95,16.02,72444.0,9.2698,9.287,9.1664,9.2066,72444.0
2016-02-24 13:50:00,16.03,16.18,16.02,16.16,58314.0,9.2123,9.2985,9.2066,9.287,58314.0
2016-02-24 14:00:00,16.16,16.29,16.15,16.26,115041.0,9.287,9.3618,9.2813,9.3445,115041.0
2016-02-24 14:10:00,16.27,16.33,16.15,16.24,198066.0,9.3503,9.3847,9.2813,9.333,198066.0
2016-02-24 14:20:00,16.25,16.34,16.24,16.29,137705.0,9.3388,9.3905,9.333,9.3618,137705.0
2016-02-24 14:30:00,16.3,16.36,16.27,16.27,112253.0,9.3675,9.402,9.3503,9.3503,112253.0
2016-02-24 14:40:00,16.28,16.29,16.15,16.2,89274.0,9.356,9.3618,9.2813,9.31,89274.0
2016-02-24 14:50:00,16.2,16.38,16.17,16.36,140484.0,9.31,9.4135,9.2928,9.402,140484.0
2016-02-24 15:00:00,16.36,16.5,16.36,16.48,154805.0,9.402,9.4824,9.402,9.4709,154805.0
2016-02-24 15:10:00,16.5,16.59,16.45,16.57,230453.0,9.4824,9.5342,9.4537,9.5227,230453.0
2016-02-24 15:20:00,16.57,16.62,16.51,16.56,212326.0,9.5227,9.5514,9.4882,9.5169,212326.0
2016-02-24 15:30:00,16.56,16.66,16.54,16.63,194977.0,9.5169,9.5744,9.5054,9.5571,194977.0
2016-02-24 15:40:00,16.63,16.7,16.59,16.6,158907.0,9.5571,9.5974,9.5342,9.5399,158907.0
2016-02-24 15:50:00,16.61,16.68,16.56,16.63,386728.0,9.5457,9.5859,9.5169,9.5571,386728.0
2016-02-25 09:30:00,15.75,15.87,15.12,15.14,722139.0,9.0514,9.1204,8.6894,8.7009,722139.0
2016-02-25 09:40:00,15.14,15.41,14.98,15.22,741494.0,8.7009,8.856,8.6089,8.7468,741494.0
2016-02-25 09:50:00,15.22,15.38,15.03,15.36,553731.0,8.7468,8.8388,8.6376,8.8273,553731.0
2016-02-25 10:00:00,15.32,15.54,15.15,15.52,327023.0,8.8043,8.9307,8.7066,8.9192,327023.0
2016-02-25 10:10:00,15.51,15.85,15.49,15.68,467720.0,8.9135,9.1089,8.902,9.0112,467720.0
2016-02-25 10:20:00,15.69,15.72,15.58,15.63,332625.0,9.0169,9.0342,8.9537,8.9825,332625.0
2016-02-25 10:30:00,15.63,15.71,15.52,15.68,290591.0,8.9825,9.0284,8.9192,9.0112,290591.0
2016-02-25 10:40:00,15.67,15.8,15.58,15.65,180344.0,9.0054,9.0802,8.9537,8.9939,180344.0
2016-02-25 10:50:00,15.64,15.71,15.62,15.65,114192.0,8.9882,9.0284,8.9767,8.9939,114192.0
2016-02-25 11:00:00,15.64,15.66,15.59,15.63,118162.0,8.9882,8.9997,8.9595,8.9825,118162.0
2016-02-25 11:10:00,15.62,15.7,15.46,15.7,154560.0,8.9767,9.0227,8.8848,9.0227,154560.0
2016-02-25 11:20:00,15.7,15.92,15.7,15.84,377317.0,9.0227,9.1491,9.0227,9.1031,377317.0
2016-02-25 11:30:00,15.84,15.98,15.83,15.89,565562.0,9.1031,9.1836,9.0974,9.1319,565562.0
2016-02-25 11:40:00,15.89,16.04,15.82,15.98,429823.0,9.1319,9.2181,9.0916,9.1836,429823.0
2016-02-25 11:50:00,15.98,16.15,15.86,15.88,303705.0,9.1836,9.2813,9.1146,9.1261,303705.0
2016-02-25 12:00:00,15.89,15.92,15.71,15.73,388977.0,9.1319,9.1491,9.0284,9.0399,388977.0
2016-02-25 12:10:00,15.73,15.73,15.54,15.6,196009.0,9.0399,9.0399,8.9307,8.9652,196009.0
2016-02-25 12:20:00,15.61,15.75,15.6,15.73,199086.0,8.971,9.0514,8.9652,9.0399,199086.0
2016-02-25 12:30:00,15.73,15.77,15.66,15.67,112864.0,9.0399,9.0629,8.9997,9.0054,112864.0
2016-02-25 12:40:00,15.66,15.72,15.64,15.7,56209.0,8.9997,9.0342,8.9882,9.0227,56209.0
2016-02-25 12:50:00,15.7,15.75,15.66,15.67,79797.0,9.0227,9.0514,8.9997,9.0054,79797.0
2016-02-25 13:00:00,15.66,15.74,15.6,15.72,72136.0,8.9997,9.0457,8.9652,9.0342,72136.0
2016-02-25 13:10:00,15.72,15.85,15.71,15.75,97909.0,9.0342,9.1089,9.0284,9.0514,97909.0
2016-02-25 13:20:00,15.74,15.83,15.65,15.78,129085.0,9.0457,9.0974,8.9939,9.0687,129085.0
2016-02-25 13:30:00,15.78,15.96,15.78,15.93,93710.0,9.0687,9.1721,9.0687,9.1549,93710.0
2016-02-25 13:40:00,15.93,15.98,15.91,15.94,93106.0,9.1549,9.1836,9.1434,9.1606,93106.0
2016-02-25 13:50:00,15.95,16.14,15.95,16.13,105786.0,9.1664,9.2755,9.1664,9.2698,105786.0
2016-02-25 14:00:00,16.13,16.15,16.05,16.14,121834.0,9.2698,9.2813,9.2238,9.2755,121834.0
2016-02-25 14:10:00,16.13,16.16,16.11,16.14,175484.0,9.2698,9.287,9.2583,9.2755,175484.0
2016-02-25 14:20:00,16.14,16.15,16.04,16.07,132374.0,9.2755,9.2813,9.2181,9.2353,132374.0
2016-02-25 14:30:00,16.07,16.08,15.28,15.44,1078905.0,9.2353,9.2411,8.7813,8.8733,1078905.0
2016-02-25 14:40:00,15.45,16.85,14.92,16.62,1589685.0,8.879,9.6836,8.5744,9.5514,1589685.0
2016-02-25 14:50:00,16.61,16.83,15.42,15.75,1621563.0,9.5457,9.6721,8.8618,9.0514,1621563.0
2016-02-25 15:00:00,15.75,15.79,15.34,15.7,972081.0,9.0514,9.0744,8.8158,9.0227,972081.0
2016-02-25 15:10:00,15.7,16.23,15.69,16.23,820726.0,9.0227,9.3273,9.0169,9.3273,820726.0
2016-02-25 15:20:00,16.23,16.31,16.14,16.25,677128.0,9.3273,9.3732,9.2755,9.3388,677128.0
2016-02-25 15:30:00,16.25,16.39,15.8,15.8,991767.0,9.3388,9.4192,9.0802,9.0802,991767.0
2016-02-25 15:40:00,15.79,15.99,15.76,15.89,494067.0,9.0744,9.1893,9.0572,9.1319,494067.0
2016-02-25 15:50:00,15.88,16.36,15.88,16.03,1369129.0,9.1261,9.402,9.1261,9.2123,1369129.0
2016-02-26 09:30:00,16.35,16.79,16.3,16.65,380428.0,9.3962,9.6491,9.3675,9.5686,380428.0
2016-02-26 09:40:00,16.66,16.73,16.6,16.66,246626.0,9.5744,9.6146,9.5399,9.5744,246626.0
2016-02-26 09:50:00,16.66,16.77,16.53,16.54,214105.0,9.5744,9.6376,9.4997,9.5054,214105.0
2016-02-26 10:00:00,16.53,16.6,16.23,16.32,339416.0,9.4997,9.5399,9.3273,9.379,339416.0
2016-02-26 10:10:00,16.33,16.43,16.25,16.38,209503.0,9.3847,9.4422,9.3388,9.4135,209503.0
2016-02-26 10:20:00,16.38,16.4,16.32,16.39,288709.0,9.4135,9.425,9.379,9.4192,288709.0
2016-02-26 10:30:00,16.39,16.44,16.35,16.36,275395.0,9.4192,9.448,9.3962,9.402,275395.0
2016-02-26 10:40:00,16.36,16.38,16.18,16.24,200075.0,9.402,9.4135,9.2985,9.333,200075.0
2016-02-26 10:50:00,16.24,16.44,16.18,16.27,231035.0,9.333,9.448,9.2985,9.3503,231035.0
2016-02-26 11:00:00,16.27,16.3,16.22,16.25,218884.0,9.3503,9.3675,9.3215,9.3388,218884.0
2016-02-26 11:10:00,16.25,16.28,16.15,16.25,194068.0,9.3388,9.356,9.2813,9.3388,194068.0
2016-02-26 11:20:00,16.25,16.33,16.2,16.21,247524.0,9.3388,9.3847,9.31,9.3158,247524.0
2016-02-26 11:30:00,16.2,16.29,16.12,16.26,224676.0,9.31,9.3618,9.2641,9.3445,224676.0
2016-02-26 11:40:00,16.26,16.42,16.25,16.39,195775.0,9.3445,9.4365,9.3388,9.4192,195775.0
2016-02-26 11:50:00,16.39,16.4,16.23,16.23,155339.0,9.4192,9.425,9.3273,9.3273,155339.0
2016-02-26 12:00:00,16.23,16.24,15.93,15.98,353546.0,9.3273,9.333,9.1549,9.1836,353546.0
2016-02-26 12:10:00,15.99,16.08,15.94,16.02,211318.0,9.1893,9.2411,9.1606,9.2066,211318.0
2016-02-26 12:20:00,16.01,16.03,15.99,16.01,153718.0,9.2008,9.2123,9.1893,9.2008,153718.0
2016-02-26 12:30:00,16.0,16.08,15.99,16.07,222215.0,9.1951,9.2411,9.1893,9.2353,222215.0
2016-02-26 12:40:00,16.08,16.08,15.84,15.88,201862.0,9.2411,9.2411,9.1031,9.1261,201862.0
2016-02-26 12:50:00,15.89,15.94,15.8,15.81,197292.0,9.1319,9.1606,9.0802,9.0859,197292.0
2016-02-26 13:00:00,15.81,15.84,15.8,15.82,230351.0,9.0859,9.1031,9.0802,9.0916,230351.0
2016-02-26 13:10:00,15.82,15.87,15.8,15.81,230149.0,9.0916,9.1204,9.0802,9.0859,230149.0
2016-02-26 13:20:00,15.82,15.89,15.8,15.84,140482.0,9.0916,9.1319,9.0802,9.1031,140482.0
2016-02-26 13:30:00,15.85,15.93,15.84,15.87,166226.0,9.1089,9.1549,9.1031,9.1204,166226.0
2016-02-26 13:40:00,15.86,15.87,15.73,15.82,418141.0,9.1146,9.1204,9.0399,9.0916,418141.0
2016-02-26 13:50:00,15.82,15.82,15.66,15.69,159476.0,9.0916,9.0916,8.9997,9.0169,159476.0
2016-02-26 14:00:00,15.69,15.7,15.6,15.61,220069.0,9.0169,9.0227,8.9652,8.971,220069.0
2016-02-26 14:10:00,15.61,15.67,15.52,15.52,250587.0,8.971,9.0054,8.9192,8.9192,250587.0
2016-02-26 14:20:00,15.52,15.63,15.5,15.55,232513.0,8.9192,8.9825,8.9077,8.9365,232513.0
2016-02-26 14:30:00,15.55,15.67,15.51,15.56,213503.0,8.9365,9.0054,8.9135,8.9422,213503.0
2016-02-26 14:40:00,15.57,15.68,15.5,15.64,206517.0,8.948,9.0112,8.9077,8.9882,206517.0
2016-02-26 14:50:00,15.64,15.66,15.51,15.52,135880.0,8.9882,8.9997,8.9135,8.9192,135880.0
2016-02-26 15:00:00,15.51,15.58,15.5,15.51,132622.0,8.9135,8.9537,8.9077,8.9135,132622.0
2016-02-26 15:10:00,15.51,15.52,15.5,15.51,159831.0,8.9135,8.9192,8.9077,8.9135,159831.0
2016-02-26 15:20:00,15.51,15.53,15.5,15.51,199433.0,8.9135,8.925,8.9077,8.9135,199433.0
2016-02-26 15:30:00,15.51,15.6,15.5,15.6,267960.0,8.9135,8.9652,8.9077,8.9652,267960.0
2016-02-26 15:40:00,15.6,15.69,15.55,15.68,444843.0,8.9652,9.0169,8.9365,9.0112,444843.0
2016-02-26 15:50:00,15.68,15.71,15.55,15.65,836028.0,9.0112,9.0284,8.9365,8.9939,836028.0
2016-02-29 09:30:00,15.75,16.15,15.55,16.12,308476.0,9.0514,9.2813,8.9365,9.2641,308476.0
2016-02-29 09:40:00,16.14,16.3,16.03,16.24,267418.0,9.2755,9.3675,9.2123,9.333,267418.0
2016-02-29 09:50:00,16.24,16.45,16.04,16.3,332783.0,9.333,9.4537,9.2181,9.3675,332783.0
2016-02-29 10:00:00,16.29,16.55,16.22,16.42,386217.0,9.3618,9.5112,9.3215,9.4365,386217.0
2016-02-29 10:10:00,16.43,16.51,16.32,16.32,325784.0,9.4422,9.4882,9.379,9.379,325784.0
2016-02-29 10:20:00,16.3,16.34,16.16,16.24,291430.0,9.3675,9.3905,9.287,9.333,291430.0
2016-02-29 10:30:00,16.25,16.38,16.19,16.37,205738.0,9.3388,9.4135,9.3043,9.4077,205738.0
2016-02-29 10:40:00,16.37,16.52,16.27,16.39,189104.0,9.4077,9.4939,9.3503,9.4192,189104.0
2016-02-29 10:50:00,16.39,16.46,16.34,16.34,135906.0,9.4192,9.4594,9.3905,9.3905,135906.0
2016-02-29 11:00:00,16.35,16.39,16.28,16.32,202971.0,9.3962,9.4192,9.356,9.379,202971.0
2016-02-29 11:10:00,16.32,16.44,16.29,16.41,151538.0,9.379,9.448,9.3618,9.4307,151538.0
2016-02-29 11:20:00,16.41,16.47,16.29,16.3,168040.0,9.4307,9.4652,9.3618,9.3675,168040.0
2016-02-29 11:30:00,16.3,16.3,16.2,16.24,161945.0,9.3675,9.3675,9.31,9.333,161945.0
2016-02-29 11:40:00,16.24,16.24,16.16,16.2,170895.0,9.333,9.333,9.287,9.31,170895.0
2016-02-29 11:50:00,16.2,16.25,16.1,16.14,348885.0,9.31,9.3388,9.2526,9.2755,348885.0
2016-02-29 12:00:00,16.13,16.15,16.03,16.04,305812.0,9.2698,9.2813,9.2123,9.2181,305812.0
2016-02-29 12:10:00,16.04,16.17,16.03,16.14,245494.0,9.2181,9.2928,9.2123,9.2755,245494.0
2016-02-29 12:20:00,16.14,16.16,16.07,16.08,151691.0,9.2755,9.287,9.2353,9.2411,151691.0
2016-02-29 12:30:00,16.08,16.2,16.07,16.15,159377.0,9.2411,9.31,9.2353,9.2813,159377.0
2016-02-29 12:40:00,16.15,16.16,16.05,16.05,169177.0,9.2813,9.287,9.2238,9.2238,169177.0
2016-02-29 12:50:00,16.05,16.06,15.98,16.03,222705.0,9.2238,9.2296,9.1836,9.2123,222705.0
2016-02-29 13:00:00,16.04,16.12,16.04,16.1,105339.0,9.2181,9.2641,9.2181,9.2526,105339.0
2016-02-29 13:10:00,16.1,16.12,16.07,16.07,143154.0,9.2526,9.2641,9.2353,9.2353,143154.0
2016-02-29 13:20:00,16.07,16.09,16.04,16.07,166150.0,9.2353,9.2468,9.2181,9.2353,166150.0
2016-02-29 13:30:00,16.07,16.2,16.03,16.2,178773.0,9.2353,9.31,9.2123,9.31,178773.0
2016-02-29 13:40:00,16.2,16.25,16.09,16.1,148038.0,9.31,9.3388,9.2468,9.2526,148038.0
2016-02-29 13:50:00,16.09,16.1,16.02,16.03,196685.0,9.2468,9.2526,9.2066,9.2123,196685.0
2016-02-29 14:00:00,16.04,16.06,15.94,15.95,189183.0,9.2181,9.2296,9.1606,9.1664,189183.0
2016-02-29 14:10:00,15.94,16.0,15.88,15.98,255657.0,9.1606,9.1951,9.1261,9.1836,255657.0
2016-02-29 14:20:00,15.98,16.06,15.97,16.03,410458.0,9.1836,9.2296,9.1779,9.2123,410458.0
2016-02-29 14:30:00,16.02,16.03,15.78,15.78,210967.0,9.2066,9.2123,9.0687,9.0687,210967.0
2016-02-29 14:40:00,15.79,15.79,15.68,15.72,212832.0,9.0744,9.0744,9.0112,9.0342,212832.0
2016-02-29 14:50:00,15.73,15.75,15.67,15.73,207644.0,9.0399,9.0514,9.0054,9.0399,207644.0
2016-02-29 15:00:00,15.73,15.9,15.71,15.85,227794.0,9.0399,9.1376,9.0284,9.1089,227794.0
2016-02-29 15:10:00,15.85,15.86,15.75,15.76,171778.0,9.1089,9.1146,9.0514,9.0572,171778.0
2016-02-29 15:20:00,15.75,15.99,15.75,15.99,221136.0,9.0514,9.1893,9.0514,9.1893,221136.0
2016-02-29 15:30:00,15.98,16.06,15.97,16.06,280882.0,9.1836,9.2296,9.1779,9.2296,280882.0
2016-02-29 15:40:00,16.05,16.15,16.04,16.14,349994.0,9.2238,9.2813,9.2181,9.2755,349994.0
2016-02-29 15:50:00,16.14,16.15,15.99,16.0,918413.0,9.2755,9.2813,9.1893,9.1951,918413.0
2016-03-01 09:30:00,16.14,16.23,15.78,15.86,188612.0,9.2755,9.3273,9.0687,9.1146,188612.0
2016-03-01 09:40:00,15.84,15.96,15.78,15.94,155084.0,9.1031,9.1721,9.0687,9.1606,155084.0
2016-03-01 09:50:00,15.94,16.33,15.93,16.28,250707.0,9.1606,9.3847,9.1549,9.356,250707.0
2016-03-01 10:00:00,16.28,16.48,16.19,16.21,178991.0,9.356,9.4709,9.3043,9.3158,178991.0
2016-03-01 10:10:00,16.22,16.5,16.22,16.33,128699.0,9.3215,9.4824,9.3215,9.3847,128699.0
2016-03-01 10:20:00,16.32,16.5,16.3,16.45,122328.0,9.379,9.4824,9.3675,9.4537,122328.0
2016-03-01 10:30:00,16.45,16.5,16.35,16.42,106271.0,9.4537,9.4824,9.3962,9.4365,106271.0
2016-03-01 10:40:00,16.43,16.44,16.25,16.26,156831.0,9.4422,9.448,9.3388,9.3445,156831.0
2016-03-01 10:50:00,16.25,16.25,16.17,16.21,142041.0,9.3388,9.3388,9.2928,9.3158,142041.0
2016-03-01 11:00:00,16.21,16.31,16.21,16.29,139393.0,9.3158,9.3732,9.3158,9.3618,139393.0
2016-03-01 11:10:00,16.31,16.43,16.29,16.41,105082.0,9.3732,9.4422,9.3618,9.4307,105082.0
2016-03-01 11:20:00,16.41,16.44,16.33,16.35,75837.0,9.4307,9.448,9.3847,9.3962,75837.0
2016-03-01 11:30:00,16.36,16.4,16.34,16.38,84914.0,9.402,9.425,9.3905,9.4135,84914.0
2016-03-01 11:40:00,16.38,16.4,16.3,16.33,135798.0,9.4135,9.425,9.3675,9.3847,135798.0
2016-03-01 11:50:00,16.33,16.42,16.29,16.41,94991.0,9.3847,9.4365,9.3618,9.4307,94991.0
2016-03-01 12:00:00,16.4,16.44,16.37,16.42,100755.0,9.425,9.448,9.4077,9.4365,100755.0
2016-03-01 12:10:00,16.42,16.42,16.26,16.31,99011.0,9.4365,9.4365,9.3445,9.3732,99011.0
2016-03-01 12:20:00,16.31,16.33,16.2,16.23,67803.0,9.3732,9.3847,9.31,9.3273,67803.0
2016-03-01 12:30:00,16.22,16.28,16.22,16.23,111512.0,9.3215,9.356,9.3215,9.3273,111512.0
2016-03-01 12:40:00,16.24,16.26,16.17,16.25,84964.0,9.333,9.3445,9.2928,9.3388,84964.0
2016-03-01 12:50:00,16.24,16.28,16.21,16.26,101461.0,9.333,9.356,9.3158,9.3445,101461.0
2016-03-01 13:00:00,16.25,16.43,16.23,16.42,107882.0,9.3388,9.4422,9.3273,9.4365,107882.0
2016-03-01 13:10:00,16.42,16.44,16.36,16.39,151050.0,9.4365,9.448,9.402,9.4192,151050.0
2016-03-01 13:20:00,16.4,16.47,16.37,16.45,118863.0,9.425,9.4652,9.4077,9.4537,118863.0
2016-03-01 13:30:00,16.45,16.59,16.45,16.55,222553.0,9.4537,9.5342,9.4537,9.5112,222553.0
2016-03-01 13:40:00,16.56,16.56,16.44,16.45,196186.0,9.5169,9.5169,9.448,9.4537,196186.0
2016-03-01 13:50:00,16.45,16.5,16.42,16.49,161519.0,9.4537,9.4824,9.4365,9.4767,161519.0
2016-03-01 14:00:00,16.48,16.5,16.45,16.45,180388.0,9.4709,9.4824,9.4537,9.4537,180388.0
2016-03-01 14:10:00,16.46,16.5,16.37,16.5,96547.0,9.4594,9.4824,9.4077,9.4824,96547.0
2016-03-01 14:20:00,16.49,16.59,16.44,16.52,163244.0,9.4767,9.5342,9.448,9.4939,163244.0
2016-03-01 14:30:00,16.52,16.55,16.47,16.48,83707.0,9.4939,9.5112,9.4652,9.4709,83707.0
2016-03-01 14:40:00,16.49,16.55,16.45,16.46,80333.0,9.4767,9.5112,9.4537,9.4594,80333.0
2016-03-01 14:50:00,16.46,16.47,16.35,16.41,138406.0,9.4594,9.4652,9.3962,9.4307,138406.0
2016-03-01 15:00:00,16.41,16.45,16.35,16.42,123708.0,9.4307,9.4537,9.3962,9.4365,123708.0
2016-03-01 15:10:00,16.43,16.47,16.37,16.43,99804.0,9.4422,9.4652,9.4077,9.4422,99804.0
2016-03-01 15:20:00,16.42,16.57,16.42,16.53,103950.0,9.4365,9.5227,9.4365,9.4997,103950.0
2016-03-01 15:30:00,16.53,16.55,16.48,16.55,111718.0,9.4997,9.5112,9.4709,9.5112,111718.0
2016-03-01 15:40:00,16.54,16.56,16.44,16.44,176874.0,9.5054,9.5169,9.448,9.448,176874.0
2016-03-01 15:50:00,16.45,16.56,16.44,16.53,410140.0,9.4537,9.5169,9.448,9.4997,410140.0
2016-03-02 09:30:00,16.59,16.61,16.32,16.54,155030.0,9.5342,9.5457,9.379,9.5054,155030.0
2016-03-02 09:40:00,16.53,16.83,16.53,16.79,245978.0,9.4997,9.6721,9.4997,9.6491,245978.0
2016-03-02 09:50:00,16.79,16.79,16.59,16.65,151136.0,9.6491,9.6491,9.5342,9.5686,151136.0
2016-03-02 10:00:00,16.66,16.81,16.63,16.81,146910.0,9.5744,9.6606,9.5571,9.6606,146910.0
2016-03-02 10:10:00,16.83,16.85,16.73,16.78,158716.0,9.6721,9.6836,9.6146,9.6434,158716.0
2016-03-02 10:20:00,16.77,16.78,16.56,16.57,184016.0,9.6376,9.6434,9.5169,9.5227,184016.0
2016-03-02 10:30:00,16.57,16.6,16.35,16.41,220849.0,9.5227,9.5399,9.3962,9.4307,220849.0
2016-03-02 10:40:00,16.39,16.49,16.36,16.48,114106.0,9.4192,9.4767,9.402,9.4709,114106.0
2016-03-02 10:50:00,16.49,16.66,16.45,16.63,232363.0,9.4767,9.5744,9.4537,9.5571,232363.0
2016-03-02 11:00:00,16.63,16.79,16.6,16.74,193566.0,9.5571,9.6491,9.5399,9.6204,193566.0
2016-03-02 11:10:00,16.73,16.76,16.58,16.59,215326.0,9.6146,9.6319,9.5284,9.5342,215326.0
2016-03-02 11:20:00,16.6,16.69,16.57,16.69,95593.0,9.5399,9.5916,9.5227,9.5916,95593.0
2016-03-02 11:30:00,16.7,16.75,16.65,16.68,119419.0,9.5974,9.6261,9.5686,9.5859,119419.0
2016-03-02 11:40:00,16.68,16.69,16.61,16.64,76293.0,9.5859,9.5916,9.5457,9.5629,76293.0
2016-03-02 11:50:00,16.64,16.65,16.46,16.48,92526.0,9.5629,9.5686,9.4594,9.4709,92526.0
2016-03-02 12:00:00,16.48,16.52,16.45,16.5,78253.0,9.4709,9.4939,9.4537,9.4824,78253.0
2016-03-02 12:10:00,16.5,16.55,16.48,16.5,73987.0,9.4824,9.5112,9.4709,9.4824,73987.0
2016-03-02 12:20:00,16.51,16.52,16.48,16.5,54839.0,9.4882,9.4939,9.4709,9.4824,54839.0
2016-03-02 12:30:00,16.5,16.57,16.48,16.54,70853.0,9.4824,9.5227,9.4709,9.5054,70853.0
2016-03-02 12:40:00,16.55,16.62,16.55,16.6,56084.0,9.5112,9.5514,9.5112,9.5399,56084.0
2016-03-02 12:50:00,16.6,16.62,16.56,16.59,66742.0,9.5399,9.5514,9.5169,9.5342,66742.0
2016-03-02 13:00:00,16.59,16.66,16.56,16.66,43778.0,9.5342,9.5744,9.5169,9.5744,43778.0
2016-03-02 13:10:00,16.65,16.69,16.61,16.64,48693.0,9.5686,9.5916,9.5457,9.5629,48693.0
2016-03-02 13:20:00,16.63,16.73,16.62,16.7,79137.0,9.5571,9.6146,9.5514,9.5974,79137.0
2016-03-02 13:30:00,16.7,16.75,16.68,16.75,64232.0,9.5974,9.6261,9.5859,9.6261,64232.0
2016-03-02 13:40:00,16.76,16.76,16.67,16.75,115870.0,9.6319,9.6319,9.5801,9.6261,115870.0
2016-03-02 13:50:00,16.76,16.83,16.74,16.76,76043.0,9.6319,9.6721,9.6204,9.6319,76043.0
2016-03-02 14:00:00,16.74,16.86,16.74,16.82,48668.0,9.6204,9.6893,9.6204,9.6663,48668.0
2016-03-02 14:10:00,16.83,16.85,16.8,16.83,43585.0,9.6721,9.6836,9.6548,9.6721,43585.0
2016-03-02 14:20:00,16.83,16.98,16.82,16.96,116784.0,9.6721,9.7583,9.6663,9.7468,116784.0
2016-03-02 14:30:00,16.96,16.96,16.89,16.94,96303.0,9.7468,9.7468,9.7066,9.7353,96303.0
2016-03-02 14:40:00,16.94,16.95,16.91,16.91,99926.0,9.7353,9.741,9.7181,9.7181,99926.0
2016-03-02 14:50:00,16.92,16.98,16.9,16.94,78012.0,9.7238,9.7583,9.7123,9.7353,78012.0
2016-03-02 15:00:00,16.94,16.96,16.91,16.96,119275.0,9.7353,9.7468,9.7181,9.7468,119275.0
2016-03-02 15:10:00,16.95,17.05,16.95,17.05,78442.0,9.741,9.7985,9.741,9.7985,78442.0
2016-03-02 15:20:00,17.05,17.12,17.04,17.09,93837.0,9.7985,9.8387,9.7928,9.8215,93837.0
2016-03-02 15:30:00,17.09,17.12,17.06,17.08,117475.0,9.8215,9.8387,9.8043,9.8158,117475.0
2016-03-02 15:40:00,17.08,17.24,17.08,17.21,237496.0,9.8158,9.9077,9.8158,9.8905,237496.0
2016-03-02 15:50:00,17.21,17.22,17.06,17.13,998076.0,9.8905,9.8962,9.8043,9.8445,998076.0
2016-03-03 09:30:00,17.08,17.45,17.07,17.25,224505.0,9.8158,10.0284,9.81,9.9135,224505.0
2016-03-03 09:40:00,17.27,17.3,17.11,17.2,266020.0,9.925,9.9422,9.833,9.8847,266020.0
2016-03-03 09:50:00,17.2,17.45,17.19,17.43,165018.0,9.8847,10.0284,9.879,10.0169,165018.0
2016-03-03 10:00:00,17.43,17.46,17.23,17.33,225412.0,10.0169,10.0341,9.902,9.9594,225412.0
2016-03-03 10:10:00,17.34,17.47,17.3,17.47,127416.0,9.9652,10.0399,9.9422,10.0399,127416.0
2016-03-03 10:20:00,17.47,17.61,17.44,17.51,306482.0,10.0399,10.1203,10.0226,10.0629,306482.0
2016-03-03 10:30:00,17.52,17.62,17.5,17.6,101927.0,10.0686,10.1261,10.0571,10.1146,101927.0
2016-03-03 10:40:00,17.61,17.71,17.57,17.61,164322.0,10.1203,10.1778,10.0974,10.1203,164322.0
2016-03-03 10:50:00,17.61,17.86,17.58,17.85,183433.0,10.1203,10.264,10.1031,10.2583,183433.0
2016-03-03 11:00:00,17.85,17.94,17.78,17.94,179213.0,10.2583,10.31,10.218,10.31,179213.0
2016-03-03 11:10:00,17.95,18.07,17.94,17.96,204885.0,10.3157,10.3847,10.31,10.3215,204885.0
2016-03-03 11:20:00,17.96,17.96,17.66,17.75,148377.0,10.3215,10.3215,10.1491,10.2008,148377.0
2016-03-03 11:30:00,17.75,17.93,17.73,17.92,126541.0,10.2008,10.3042,10.1893,10.2985,126541.0
2016-03-03 11:40:00,17.91,17.93,17.79,17.91,192717.0,10.2928,10.3042,10.2238,10.2928,192717.0
2016-03-03 11:50:00,17.91,17.99,17.81,17.95,184055.0,10.2928,10.3387,10.2353,10.3157,184055.0
2016-03-03 12:00:00,17.96,17.96,17.79,17.88,231007.0,10.3215,10.3215,10.2238,10.2755,231007.0
2016-03-03 12:10:00,17.87,17.91,17.74,17.75,99500.0,10.2698,10.2928,10.1951,10.2008,99500.0
2016-03-03 12:20:00,17.74,17.79,17.67,17.77,89151.0,10.1951,10.2238,10.1548,10.2123,89151.0
2016-03-03 12:30:00,17.77,17.86,17.75,17.86,83651.0,10.2123,10.264,10.2008,10.264,83651.0
2016-03-03 12:40:00,17.86,17.88,17.76,17.8,107960.0,10.264,10.2755,10.2066,10.2295,107960.0
2016-03-03 12:50:00,17.8,17.85,17.79,17.84,60849.0,10.2295,10.2583,10.2238,10.2525,60849.0
2016-03-03 13:00:00,17.84,17.88,17.74,17.76,150124.0,10.2525,10.2755,10.1951,10.2066,150124.0
2016-03-03 13:10:00,17.77,17.86,17.75,17.83,99463.0,10.2123,10.264,10.2008,10.2468,99463.0
2016-03-03 13:20:00,17.83,17.84,17.69,17.74,204994.0,10.2468,10.2525,10.1663,10.1951,204994.0
2016-03-03 13:30:00,17.75,17.83,17.75,17.78,95033.0,10.2008,10.2468,10.2008,10.218,95033.0
2016-03-03 13:40:00,17.78,17.84,17.7,17.83,107062.0,10.218,10.2525,10.1721,10.2468,107062.0
2016-03-03 13:50:00,17.83,17.85,17.76,17.85,112664.0,10.2468,10.2583,10.2066,10.2583,112664.0
2016-03-03 14:00:00,17.86,17.94,17.82,17.83,124412.0,10.264,10.31,10.241,10.2468,124412.0
2016-03-03 14:10:00,17.82,17.88,17.81,17.86,100820.0,10.241,10.2755,10.2353,10.264,100820.0
2016-03-03 14:20:00,17.86,17.91,17.84,17.91,79383.0,10.264,10.2928,10.2525,10.2928,79383.0
2016-03-03 14:30:00,17.91,17.95,17.85,17.9,135070.0,10.2928,10.3157,10.2583,10.287,135070.0
2016-03-03 14:40:00,17.91,18.06,17.91,18.03,142338.0,10.2928,10.379,10.2928,10.3617,142338.0
2016-03-03 14:50:00,18.04,18.05,18.0,18.03,77645.0,10.3675,10.3732,10.3445,10.3617,77645.0
2016-03-03 15:00:00,18.04,18.15,18.03,18.15,130184.0,10.3675,10.4307,10.3617,10.4307,130184.0
2016-03-03 15:10:00,18.15,18.15,18.06,18.11,190486.0,10.4307,10.4307,10.379,10.4077,190486.0
2016-03-03 15:20:00,18.11,18.11,17.99,18.02,204062.0,10.4077,10.4077,10.3387,10.356,204062.0
2016-03-03 15:30:00,18.02,18.09,18.01,18.07,155093.0,10.356,10.3962,10.3502,10.3847,155093.0
2016-03-03 15:40:00,18.07,18.13,18.04,18.11,232360.0,10.3847,10.4192,10.3675,10.4077,232360.0
2016-03-03 15:50:00,18.11,18.13,18.04,18.08,391316.0,10.4077,10.4192,10.3675,10.3905,391316.0
2016-03-04 09:30:00,18.63,18.82,18.5,18.72,449040.0,10.7065,10.8157,10.6318,10.7583,449040.0
2016-03-04 09:40:00,18.76,18.81,18.58,18.79,878465.0,10.7812,10.81,10.6778,10.7985,878465.0
2016-03-04 09:50:00,18.79,19.04,18.75,19.0,772695.0,10.7985,10.9422,10.7755,10.9192,772695.0
2016-03-04 10:00:00,19.0,19.23,18.99,19.23,955114.0,10.9192,11.0514,10.9134,11.0514,955114.0
2016-03-04 10:10:00,19.23,19.29,18.89,18.96,1372795.0,11.0514,11.0858,10.856,10.8962,1372795.0
2016-03-04 10:20:00,18.95,19.04,18.85,19.0,655301.0,10.8904,10.9422,10.833,10.9192,655301.0
2016-03-04 10:30:00,19.01,19.02,18.84,19.0,425932.0,10.9249,10.9307,10.8272,10.9192,425932.0
2016-03-04 10:40:00,19.0,19.01,18.66,18.81,690424.0,10.9192,10.9249,10.7238,10.81,690424.0
2016-03-04 10:50:00,18.8,18.98,18.78,18.92,373619.0,10.8042,10.9077,10.7927,10.8732,373619.0
2016-03-04 11:00:00,18.92,19.09,18.91,19.08,362161.0,10.8732,10.9709,10.8674,10.9651,362161.0
2016-03-04 11:10:00,19.08,19.09,18.93,19.0,243741.0,10.9651,10.9709,10.8789,10.9192,243741.0
2016-03-04 11:20:00,19.0,19.04,18.87,18.9,357015.0,10.9192,10.9422,10.8445,10.8617,357015.0
2016-03-04 11:30:00,18.91,19.03,18.89,19.0,468602.0,10.8674,10.9364,10.856,10.9192,468602.0
2016-03-04 11:40:00,19.01,19.04,18.87,18.92,355733.0,10.9249,10.9422,10.8445,10.8732,355733.0
2016-03-04 11:50:00,18.92,19.1,18.87,19.08,222850.0,10.8732,10.9766,10.8445,10.9651,222850.0
2016-03-04 12:00:00,19.1,19.16,18.91,18.91,224949.0,10.9766,11.0111,10.8674,10.8674,224949.0
2016-03-04 12:10:00,18.92,18.93,18.71,18.79,271482.0,10.8732,10.8789,10.7525,10.7985,271482.0
2016-03-04 12:20:00,18.79,18.79,18.65,18.69,289328.0,10.7985,10.7985,10.718,10.741,289328.0
2016-03-04 12:30:00,18.69,18.98,18.68,18.95,150697.0,10.741,10.9077,10.7353,10.8904,150697.0
2016-03-04 12:40:00,18.94,18.94,18.78,18.88,262340.0,10.8847,10.8847,10.7927,10.8502,262340.0
2016-03-04 12:50:00,18.87,19.15,18.84,19.14,210128.0,10.8445,11.0054,10.8272,10.9996,210128.0
2016-03-04 13:00:00,19.15,19.21,18.92,18.94,178946.0,11.0054,11.0399,10.8732,10.8847,178946.0
2016-03-04 13:10:00,18.94,18.96,18.87,18.88,115715.0,10.8847,10.8962,10.8445,10.8502,115715.0
2016-03-04 13:20:00,18.88,19.05,18.86,19.05,297407.0,10.8502,10.9479,10.8387,10.9479,297407.0
2016-03-04 13:30:00,19.06,19.16,19.01,19.12,311632.0,10.9537,11.0111,10.9249,10.9881,311632.0
2016-03-04 13:40:00,19.13,19.13,18.98,18.98,156502.0,10.9939,10.9939,10.9077,10.9077,156502.0
2016-03-04 13:50:00,18.98,19.12,18.96,19.1,117910.0,10.9077,10.9881,10.8962,10.9766,117910.0
2016-03-04 14:00:00,19.09,19.13,19.04,19.08,189802.0,10.9709,10.9939,10.9422,10.9651,189802.0
2016-03-04 14:10:00,19.08,19.09,19.01,19.01,420387.0,10.9651,10.9709,10.9249,10.9249,420387.0
2016-03-04 14:20:00,19.01,19.03,18.88,18.99,435512.0,10.9249,10.9364,10.8502,10.9134,435512.0
2016-03-04 14:30:00,18.98,19.07,18.94,18.97,190870.0,10.9077,10.9594,10.8847,10.9019,190870.0
2016-03-04 14:40:00,18.97,18.99,18.72,18.76,264241.0,10.9019,10.9134,10.7583,10.7812,264241.0
2016-03-04 14:50:00,18.76,18.81,18.62,18.8,230635.0,10.7812,10.81,10.7008,10.8042,230635.0
2016-03-04 15:00:00,18.8,18.91,18.71,18.89,150411.0,10.8042,10.8674,10.7525,10.856,150411.0
2016-03-04 15:10:00,18.89,19.12,18.84,19.12,173502.0,10.856,10.9881,10.8272,10.9881,173502.0
2016-03-04 15:20:00,19.13,19.14,18.97,19.07,297705.0,10.9939,10.9996,10.9019,10.9594,297705.0
2016-03-04 15:30:00,19.07,19.19,19.03,19.19,362000.0,10.9594,11.0284,10.9364,11.0284,362000.0
2016-03-04 15:40:00,19.19,19.35,19.16,19.23,470341.0,11.0284,11.1203,11.0111,11.0514,470341.0
2016-03-04 15:50:00,19.23,19.25,19.06,19.12,777066.0,11.0514,11.0628,10.9537,10.9881,777066.0
2016-03-07 09:30:00,19.32,19.62,19.14,19.59,334449.0,11.1031,11.2755,10.9996,11.2582,334449.0
2016-03-07 09:40:00,19.59,19.65,19.43,19.47,386240.0,11.2582,11.2927,11.1663,11.1893,386240.0
2016-03-07 09:50:00,19.47,19.65,19.37,19.43,398682.0,11.1893,11.2927,11.1318,11.1663,398682.0
2016-03-07 10:00:00,19.44,19.65,19.38,19.56,347577.0,11.172,11.2927,11.1376,11.241,347577.0
2016-03-07 10:10:00,19.55,19.69,19.51,19.6,349032.0,11.2353,11.3157,11.2123,11.264,349032.0
2016-03-07 10:20:00,19.59,19.62,19.48,19.54,294051.0,11.2582,11.2755,11.195,11.2295,294051.0
2016-03-07 10:30:00,19.54,19.84,19.49,19.84,342057.0,11.2295,11.4019,11.2008,11.4019,342057.0
2016-03-07 10:40:00,19.84,19.9,19.52,19.58,452759.0,11.4019,11.4364,11.218,11.2525,452759.0
2016-03-07 10:50:00,19.58,19.69,19.45,19.45,355919.0,11.2525,11.3157,11.1778,11.1778,355919.0
2016-03-07 11:00:00,19.45,19.51,19.37,19.41,194254.0,11.1778,11.2123,11.1318,11.1548,194254.0
2016-03-07 11:10:00,19.41,19.51,19.24,19.29,263257.0,11.1548,11.2123,11.0571,11.0858,263257.0
2016-03-07 11:20:00,19.27,19.34,19.2,19.25,241976.0,11.0743,11.1146,11.0341,11.0628,241976.0
2016-03-07 11:30:00,19.25,19.4,19.23,19.35,212185.0,11.0628,11.149,11.0514,11.1203,212185.0
2016-03-07 11:40:00,19.35,19.51,19.32,19.46,206026.0,11.1203,11.2123,11.1031,11.1835,206026.0
2016-03-07 11:50:00,19.47,19.61,19.45,19.6,151320.0,11.1893,11.2697,11.1778,11.264,151320.0
2016-03-07 12:00:00,19.6,19.61,19.54,19.61,133952.0,11.264,11.2697,11.2295,11.2697,133952.0
2016-03-07 12:10:00,19.6,19.68,19.58,19.63,175438.0,11.264,11.31,11.2525,11.2812,175438.0
2016-03-07 12:20:00,19.62,19.63,19.4,19.4,224641.0,11.2755,11.2812,11.149,11.149,224641.0
2016-03-07 12:30:00,19.4,19.48,19.32,19.34,171755.0,11.149,11.195,11.1031,11.1146,171755.0
2016-03-07 12:40:00,19.35,19.41,19.33,19.33,205470.0,11.1203,11.1548,11.1088,11.1088,205470.0
2016-03-07 12:50:00,19.34,19.35,19.2,19.22,152498.0,11.1146,11.1203,11.0341,11.0456,152498.0
2016-03-07 13:00:00,19.21,19.3,19.16,19.25,247692.0,11.0399,11.0916,11.0111,11.0628,247692.0
2016-03-07 13:10:00,19.25,19.26,18.92,18.92,330586.0,11.0628,11.0686,10.8732,10.8732,330586.0
2016-03-07 13:20:00,18.93,19.19,18.79,19.15,525681.0,10.8789,11.0284,10.7985,11.0054,525681.0
2016-03-07 13:30:00,19.15,19.2,18.93,18.97,526572.0,11.0054,11.0341,10.8789,10.9019,526572.0
2016-03-07 13:40:00,18.98,19.2,18.97,19.18,431398.0,10.9077,11.0341,10.9019,11.0226,431398.0
2016-03-07 13:50:00,19.18,19.37,19.18,19.32,257838.0,11.0226,11.1318,11.0226,11.1031,257838.0
2016-03-07 14:00:00,19.32,19.48,19.3,19.4,316406.0,11.1031,11.195,11.0916,11.149,316406.0
2016-03-07 14:10:00,19.41,19.42,19.14,19.14,353527.0,11.1548,11.1605,10.9996,10.9996,353527.0
2016-03-07 14:20:00,19.13,19.23,19.05,19.07,418661.0,10.9939,11.0514,10.9479,10.9594,418661.0
2016-03-07 14:30:00,19.07,19.13,19.03,19.07,428583.0,10.9594,10.9939,10.9364,10.9594,428583.0
2016-03-07 14:40:00,19.07,19.12,18.86,18.91,360067.0,10.9594,10.9881,10.8387,10.8674,360067.0
2016-03-07 14:50:00,18.91,19.02,18.91,18.99,246936.0,10.8674,10.9307,10.8674,10.9134,246936.0
2016-03-07 15:00:00,18.99,19.08,18.96,19.07,322565.0,10.9134,10.9651,10.8962,10.9594,322565.0
2016-03-07 15:10:00,19.08,19.1,19.0,19.03,272239.0,10.9651,10.9766,10.9192,10.9364,272239.0
2016-03-07 15:20:00,19.02,19.04,18.88,18.88,340615.0,10.9307,10.9422,10.8502,10.8502,340615.0
2016-03-07 15:30:00,18.88,18.98,18.88,18.94,389682.0,10.8502,10.9077,10.8502,10.8847,389682.0
2016-03-07 15:40:00,18.95,19.06,18.93,18.99,435487.0,10.8904,10.9537,10.8789,10.9134,435487.0
2016-03-07 15:50:00,18.99,19.07,18.94,19.05,745040.0,10.9134,10.9594,10.8847,10.9479,745040.0
2016-03-08 09:30:00,18.89,18.95,18.75,18.76,240866.0,10.856,10.8904,10.7755,10.7812,240866.0
2016-03-08 09:40:00,18.76,18.77,18.42,18.48,446663.0,10.7812,10.787,10.5858,10.6203,446663.0
2016-03-08 09:50:00,18.47,18.52,18.21,18.22,499429.0,10.6146,10.6433,10.4652,10.4709,499429.0
2016-03-08 10:00:00,18.22,18.39,18.2,18.21,377205.0,10.4709,10.5686,10.4594,10.4652,377205.0
2016-03-08 10:10:00,18.21,18.31,18.2,18.3,368504.0,10.4652,10.5226,10.4594,10.5169,368504.0
2016-03-08 10:20:00,18.3,18.44,18.3,18.36,365381.0,10.5169,10.5973,10.5169,10.5514,365381.0
2016-03-08 10:30:00,18.35,18.36,18.09,18.11,435241.0,10.5456,10.5514,10.3962,10.4077,435241.0
2016-03-08 10:40:00,18.11,18.14,18.05,18.11,333326.0,10.4077,10.4249,10.3732,10.4077,333326.0
2016-03-08 10:50:00,18.1,18.13,17.86,17.92,409587.0,10.4019,10.4192,10.264,10.2985,409587.0
2016-03-08 11:00:00,17.91,18.29,17.91,18.25,289092.0,10.2928,10.5111,10.2928,10.4882,289092.0
2016-03-08 11:10:00,18.26,18.26,18.05,18.23,255676.0,10.4939,10.4939,10.3732,10.4767,255676.0
2016-03-08 11:20:00,18.23,18.29,18.07,18.13,303030.0,10.4767,10.5111,10.3847,10.4192,303030.0
2016-03-08 11:30:00,18.12,18.19,18.03,18.04,260004.0,10.4134,10.4537,10.3617,10.3675,260004.0
2016-03-08 11:40:00,18.04,18.04,17.85,17.88,265391.0,10.3675,10.3675,10.2583,10.2755,265391.0
2016-03-08 11:50:00,17.88,18.02,17.88,17.94,251428.0,10.2755,10.356,10.2755,10.31,251428.0
2016-03-08 12:00:00,17.94,18.01,17.84,17.99,226048.0,10.31,10.3502,10.2525,10.3387,226048.0
2016-03-08 12:10:00,17.99,18.07,17.92,18.02,234757.0,10.3387,10.3847,10.2985,10.356,234757.0
2016-03-08 12:20:00,18.01,18.14,18.0,18.1,215343.0,10.3502,10.4249,10.3445,10.4019,215343.0
2016-03-08 12:30:00,18.1,18.13,18.01,18.09,236184.0,10.4019,10.4192,10.3502,10.3962,236184.0
2016-03-08 12:40:00,18.09,18.12,18.0,18.07,174200.0,10.3962,10.4134,10.3445,10.3847,174200.0
2016-03-08 12:50:00,18.07,18.32,18.04,18.31,259077.0,10.3847,10.5284,10.3675,10.5226,259077.0
2016-03-08 13:00:00,18.32,18.32,18.13,18.19,270214.0,10.5284,10.5284,10.4192,10.4537,270214.0
2016-03-08 13:10:00,18.19,18.25,18.1,18.18,294655.0,10.4537,10.4882,10.4019,10.4479,294655.0
2016-03-08 13:20:00,18.18,18.24,18.17,18.19,237698.0,10.4479,10.4824,10.4422,10.4537,237698.0
2016-03-08 13:30:00,18.19,18.45,18.18,18.43,264262.0,10.4537,10.6031,10.4479,10.5916,264262.0
2016-03-08 13:40:00,18.43,18.45,18.37,18.41,296474.0,10.5916,10.6031,10.5571,10.5801,296474.0
2016-03-08 13:50:00,18.41,18.41,18.27,18.28,278685.0,10.5801,10.5801,10.4996,10.5054,278685.0
2016-03-08 14:00:00,18.28,18.35,18.27,18.34,271742.0,10.5054,10.5456,10.4996,10.5399,271742.0
2016-03-08 14:10:00,18.33,18.43,18.32,18.4,283768.0,10.5341,10.5916,10.5284,10.5744,283768.0
2016-03-08 14:20:00,18.4,18.47,18.38,18.4,297783.0,10.5744,10.6146,10.5629,10.5744,297783.0
2016-03-08 14:30:00,18.4,18.41,18.31,18.34,240219.0,10.5744,10.5801,10.5226,10.5399,240219.0
2016-03-08 14:40:00,18.34,18.53,18.33,18.47,256783.0,10.5399,10.6491,10.5341,10.6146,256783.0
2016-03-08 14:50:00,18.47,18.47,17.59,18.17,1552753.0,10.6146,10.6146,10.1089,10.4422,1552753.0
2016-03-08 15:00:00,18.19,18.21,17.62,17.69,946078.0,10.4537,10.4652,10.1261,10.1663,946078.0
2016-03-08 15:10:00,17.68,17.89,17.47,17.52,861229.0,10.1606,10.2813,10.0399,10.0686,861229.0
2016-03-08 15:20:00,17.51,17.75,17.48,17.52,653219.0,10.0629,10.2008,10.0456,10.0686,653219.0
2016-03-08 15:30:00,17.52,17.56,17.15,17.16,628295.0,10.0686,10.0916,9.856,9.8617,628295.0
2016-03-08 15:40:00,17.16,17.44,17.15,17.22,522631.0,9.8617,10.0226,9.856,9.8962,522631.0
2016-03-08 15:50:00,17.23,17.27,17.22,17.26,731773.0,9.902,9.925,9.8962,9.9192,731773.0
2016-03-09 09:30:00,17.68,17.72,17.5,17.55,491454.0,10.1606,10.1836,10.0571,10.0859,491454.0
2016-03-09 09:40:00,17.55,17.62,17.43,17.52,383670.0,10.0859,10.1261,10.0169,10.0686,383670.0
2016-03-09 09:50:00,17.51,18.04,17.5,17.93,534654.0,10.0629,10.3675,10.0571,10.3042,534654.0
2016-03-09 10:00:00,17.92,17.93,17.33,17.35,371559.0,10.2985,10.3042,9.9594,9.9709,371559.0
2016-03-09 10:10:00,17.34,17.42,17.3,17.37,207259.0,9.9652,10.0112,9.9422,9.9824,207259.0
2016-03-09 10:20:00,17.36,17.46,17.35,17.38,185822.0,9.9767,10.0341,9.9709,9.9882,185822.0
2016-03-09 10:30:00,17.39,17.71,17.38,17.69,238204.0,9.9939,10.1778,9.9882,10.1663,238204.0
2016-03-09 10:40:00,17.68,17.74,17.5,17.72,194982.0,10.1606,10.1951,10.0571,10.1836,194982.0
2016-03-09 10:50:00,17.71,17.71,17.38,17.41,224971.0,10.1778,10.1778,9.9882,10.0054,224971.0
2016-03-09 11:00:00,17.41,17.55,17.41,17.49,158803.0,10.0054,10.0859,10.0054,10.0514,158803.0
2016-03-09 11:10:00,17.48,17.71,17.48,17.69,132002.0,10.0456,10.1778,10.0456,10.1663,132002.0
2016-03-09 11:20:00,17.7,17.77,17.69,17.73,199171.0,10.1721,10.2123,10.1663,10.1893,199171.0
2016-03-09 11:30:00,17.74,17.74,17.5,17.6,218211.0,10.1951,10.1951,10.0571,10.1146,218211.0
2016-03-09 11:40:00,17.6,17.76,17.6,17.72,163573.0,10.1146,10.2066,10.1146,10.1836,163573.0
2016-03-09 11:50:00,17.73,17.8,17.68,17.72,166320.0,10.1893,10.2295,10.1606,10.1836,166320.0
2016-03-09 12:00:00,17.73,17.75,17.59,17.6,191224.0,10.1893,10.2008,10.1089,10.1146,191224.0
2016-03-09 12:10:00,17.6,17.62,17.56,17.6,174549.0,10.1146,10.1261,10.0916,10.1146,174549.0
2016-03-09 12:20:00,17.6,17.64,17.56,17.57,266014.0,10.1146,10.1376,10.0916,10.0974,266014.0
2016-03-09 12:30:00,17.57,17.6,17.54,17.54,175507.0,10.0974,10.1146,10.0801,10.0801,175507.0
2016-03-09 12:40:00,17.54,17.54,17.46,17.48,172657.0,10.0801,10.0801,10.0341,10.0456,172657.0
2016-03-09 12:50:00,17.47,17.54,17.46,17.46,147513.0,10.0399,10.0801,10.0341,10.0341,147513.0
2016-03-09 13:00:00,17.47,17.47,17.37,17.4,158548.0,10.0399,10.0399,9.9824,9.9997,158548.0
2016-03-09 13:10:00,17.4,17.45,17.4,17.45,125103.0,9.9997,10.0284,9.9997,10.0284,125103.0
2016-03-09 13:20:00,17.45,17.5,17.44,17.48,138342.0,10.0284,10.0571,10.0226,10.0456,138342.0
2016-03-09 13:30:00,17.48,17.59,17.47,17.55,116823.0,10.0456,10.1089,10.0399,10.0859,116823.0
2016-03-09 13:40:00,17.54,17.59,17.46,17.57,225995.0,10.0801,10.1089,10.0341,10.0974,225995.0
2016-03-09 13:50:00,17.58,17.73,17.58,17.71,349060.0,10.1031,10.1893,10.1031,10.1778,349060.0
2016-03-09 14:00:00,17.71,17.82,17.7,17.75,364687.0,10.1778,10.241,10.1721,10.2008,364687.0
2016-03-09 14:10:00,17.75,17.77,17.66,17.69,377275.0,10.2008,10.2123,10.1491,10.1663,377275.0
2016-03-09 14:20:00,17.69,17.73,17.62,17.71,506299.0,10.1663,10.1893,10.1261,10.1778,506299.0
2016-03-09 14:30:00,17.71,17.8,17.71,17.8,259617.0,10.1778,10.2295,10.1778,10.2295,259617.0
2016-03-09 14:40:00,17.8,18.04,17.79,18.0,532806.0,10.2295,10.3675,10.2238,10.3445,532806.0
2016-03-09 14:50:00,18.0,18.2,17.99,18.15,307953.0,10.3445,10.4594,10.3387,10.4307,307953.0
2016-03-09 15:00:00,18.16,18.16,17.82,17.82,431644.0,10.4364,10.4364,10.241,10.241,431644.0
2016-03-09 15:10:00,17.83,17.9,17.76,17.83,497942.0,10.2468,10.287,10.2066,10.2468,497942.0
2016-03-09 15:20:00,17.82,17.89,17.78,17.87,324038.0,10.241,10.2813,10.218,10.2698,324038.0
2016-03-09 15:30:00,17.88,18.06,17.87,18.05,411956.0,10.2755,10.379,10.2698,10.3732,411956.0
2016-03-09 15:40:00,18.05,18.12,17.93,17.95,499567.0,10.3732,10.4134,10.3042,10.3157,499567.0
2016-03-09 15:50:00,17.95,17.96,17.88,17.96,783148.0,10.3157,10.3215,10.2755,10.3215,783148.0
2016-03-10 09:30:00,17.25,17.3,14.84,15.6,4077733.0,10.3127,10.3426,8.8719,9.3263,4077733.0
2016-03-10 09:40:00,15.63,16.34,15.5,16.17,3749954.0,9.3442,9.7687,9.2665,9.6671,3749954.0
2016-03-10 09:50:00,16.18,16.29,15.75,15.95,2271528.0,9.6731,9.7388,9.416,9.5355,2271528.0
2016-03-10 10:00:00,15.94,16.32,15.87,16.21,1893348.0,9.5296,9.7567,9.4877,9.691,1893348.0
2016-03-10 10:10:00,16.21,16.26,15.88,15.94,1337158.0,9.691,9.7209,9.4937,9.5296,1337158.0
2016-03-10 10:20:00,15.95,16.01,15.76,15.99,539996.0,9.5355,9.5714,9.422,9.5595,539996.0
2016-03-10 10:30:00,15.98,15.99,15.65,15.79,712068.0,9.5535,9.5595,9.3562,9.4399,712068.0
2016-03-10 10:40:00,15.8,15.8,15.5,15.5,1017399.0,9.4459,9.4459,9.2665,9.2665,1017399.0
2016-03-10 10:50:00,15.5,15.53,15.33,15.37,712285.0,9.2665,9.2845,9.1649,9.1888,712285.0
2016-03-10 11:00:00,15.38,15.66,15.33,15.66,797737.0,9.1948,9.3622,9.1649,9.3622,797737.0
2016-03-10 11:10:00,15.66,15.7,15.51,15.65,543141.0,9.3622,9.3861,9.2725,9.3562,543141.0
2016-03-10 11:20:00,15.65,15.66,15.37,15.48,511888.0,9.3562,9.3622,9.1888,9.2546,511888.0
2016-03-10 11:30:00,15.5,15.55,15.41,15.43,498255.0,9.2665,9.2964,9.2127,9.2247,498255.0
2016-03-10 11:40:00,15.44,15.51,15.4,15.4,294235.0,9.2307,9.2725,9.2067,9.2067,294235.0
2016-03-10 11:50:00,15.4,15.43,15.32,15.34,286053.0,9.2067,9.2247,9.1589,9.1709,286053.0
2016-03-10 12:00:00,15.34,15.47,15.33,15.4,269544.0,9.1709,9.2486,9.1649,9.2067,269544.0
2016-03-10 12:10:00,15.4,15.42,15.33,15.35,138979.0,9.2067,9.2187,9.1649,9.1768,138979.0
2016-03-10 12:20:00,15.34,15.37,15.31,15.32,128482.0,9.1709,9.1888,9.1529,9.1589,128482.0
2016-03-10 12:30:00,15.32,15.33,15.19,15.21,318894.0,9.1589,9.1649,9.0812,9.0931,318894.0
2016-03-10 12:40:00,15.22,15.23,15.12,15.2,296593.0,9.0991,9.1051,9.0393,9.0872,296593.0
2016-03-10 12:50:00,15.2,15.38,15.2,15.32,277554.0,9.0872,9.1948,9.0872,9.1589,277554.0
2016-03-10 13:00:00,15.31,16.39,15.3,16.39,959637.0,9.1529,9.7986,9.147,9.7986,959637.0
2016-03-10 13:10:00,16.0,16.0,15.34,15.57,1202996.0,9.5654,9.5654,9.1709,9.3084,1202996.0
2016-03-10 13:20:00,15.58,15.71,15.48,15.68,581986.0,9.3143,9.3921,9.2546,9.3741,581986.0
2016-03-10 13:30:00,15.68,15.76,15.63,15.74,401868.0,9.3741,9.422,9.3442,9.41,401868.0
2016-03-10 13:40:00,15.73,15.75,15.44,15.52,496351.0,9.404,9.416,9.2307,9.2785,496351.0
2016-03-10 13:50:00,15.52,15.75,15.51,15.58,657271.0,9.2785,9.416,9.2725,9.3143,657271.0
2016-03-10 14:00:00,15.59,15.59,15.35,15.36,475471.0,9.3203,9.3203,9.1768,9.1828,475471.0
2016-03-10 14:10:00,15.36,15.49,15.26,15.45,339398.0,9.1828,9.2605,9.123,9.2366,339398.0
2016-03-10 14:20:00,15.45,15.63,15.42,15.61,548260.0,9.2366,9.3442,9.2187,9.3323,548260.0
2016-03-10 14:30:00,15.61,15.78,15.57,15.76,928889.0,9.3323,9.4339,9.3084,9.422,928889.0
2016-03-10 14:40:00,15.78,15.9,15.66,15.75,476568.0,9.4339,9.5057,9.3622,9.416,476568.0
2016-03-10 14:50:00,15.75,15.87,15.72,15.85,425845.0,9.416,9.4877,9.398,9.4758,425845.0
2016-03-10 15:00:00,15.85,16.02,15.81,15.98,555260.0,9.4758,9.5774,9.4519,9.5535,555260.0
2016-03-10 15:10:00,15.97,16.01,15.82,16.01,346807.0,9.5475,9.5714,9.4578,9.5714,346807.0
2016-03-10 15:20:00,16.0,16.08,15.86,16.03,342362.0,9.5654,9.6133,9.4817,9.5834,342362.0
2016-03-10 15:30:00,16.03,16.03,15.92,16.0,337692.0,9.5834,9.5834,9.5176,9.5654,337692.0
2016-03-10 15:40:00,16.0,16.01,15.82,15.85,779731.0,9.5654,9.5714,9.4578,9.4758,779731.0
2016-03-10 15:50:00,15.86,15.98,15.81,15.9,886388.0,9.4817,9.5535,9.4519,9.5057,886388.0
2016-03-11 09:30:00,16.41,16.66,16.22,16.37,511536.0,9.8106,9.96,9.697,9.7866,511536.0
2016-03-11 09:40:00,16.37,16.43,16.2,16.26,381450.0,9.7866,9.8225,9.685,9.7209,381450.0
2016-03-11 09:50:00,16.26,16.26,16.14,16.16,607845.0,9.7209,9.7209,9.6491,9.6611,607845.0
2016-03-11 10:00:00,16.16,16.24,15.92,16.04,909145.0,9.6611,9.7089,9.5176,9.5894,909145.0
2016-03-11 10:10:00,16.04,16.27,16.0,16.25,750446.0,9.5894,9.7269,9.5654,9.7149,750446.0
2016-03-11 10:20:00,16.26,16.46,16.15,16.44,581798.0,9.7209,9.8404,9.6551,9.8285,581798.0
2016-03-11 10:30:00,16.45,16.58,16.34,16.36,489619.0,9.8345,9.9122,9.7687,9.7807,489619.0
2016-03-11 10:40:00,16.35,16.45,16.34,16.43,203358.0,9.7747,9.8345,9.7687,9.8225,203358.0
2016-03-11 10:50:00,16.44,16.48,16.33,16.42,295906.0,9.8285,9.8524,9.7627,9.8165,295906.0
2016-03-11 11:00:00,16.41,16.42,16.32,16.35,211258.0,9.8106,9.8165,9.7567,9.7747,211258.0
2016-03-11 11:10:00,16.34,16.39,16.23,16.3,190543.0,9.7687,9.7986,9.7029,9.7448,190543.0
2016-03-11 11:20:00,16.31,16.38,16.28,16.38,241054.0,9.7508,9.7926,9.7328,9.7926,241054.0
2016-03-11 11:30:00,16.38,16.38,16.28,16.32,198799.0,9.7926,9.7926,9.7328,9.7567,198799.0
2016-03-11 11:40:00,16.32,16.32,16.29,16.3,44158.0,9.7567,9.7567,9.7388,9.7448,44158.0
2016-03-11 11:50:00,16.3,16.43,16.27,16.3,237627.0,9.7448,9.8225,9.7269,9.7448,237627.0
2016-03-11 12:00:00,16.3,16.38,16.29,16.33,116830.0,9.7448,9.7926,9.7388,9.7627,116830.0
2016-03-11 12:10:00,16.33,16.34,16.27,16.28,104046.0,9.7627,9.7687,9.7269,9.7328,104046.0
2016-03-11 12:20:00,16.28,16.31,16.24,16.29,177414.0,9.7328,9.7508,9.7089,9.7388,177414.0
2016-03-11 12:30:00,16.29,16.31,16.28,16.3,149201.0,9.7388,9.7508,9.7328,9.7448,149201.0
2016-03-11 12:40:00,16.29,16.3,16.22,16.25,172700.0,9.7388,9.7448,9.697,9.7149,172700.0
2016-03-11 12:50:00,16.25,16.3,16.23,16.27,360394.0,9.7149,9.7448,9.7029,9.7269,360394.0
2016-03-11 13:00:00,16.26,16.27,16.21,16.23,154008.0,9.7209,9.7269,9.691,9.7029,154008.0
2016-03-11 13:10:00,16.24,16.26,16.23,16.25,117303.0,9.7089,9.7209,9.7029,9.7149,117303.0
2016-03-11 13:20:00,16.24,16.25,16.23,16.23,38135.0,9.7089,9.7149,9.7029,9.7029,38135.0
2016-03-11 13:30:00,16.23,16.25,16.19,16.21,208128.0,9.7029,9.7149,9.679,9.691,208128.0
2016-03-11 13:40:00,16.2,16.21,16.12,16.18,234757.0,9.685,9.691,9.6372,9.6731,234757.0
2016-03-11 13:50:00,16.18,16.21,16.14,16.15,124359.0,9.6731,9.691,9.6491,9.6551,124359.0
2016-03-11 14:00:00,16.16,16.17,16.07,16.11,147675.0,9.6611,9.6671,9.6073,9.6312,147675.0
2016-03-11 14:10:00,16.11,16.12,16.1,16.11,93802.0,9.6312,9.6372,9.6252,9.6312,93802.0
2016-03-11 14:20:00,16.11,16.14,16.1,16.1,119185.0,9.6312,9.6491,9.6252,9.6252,119185.0
2016-03-11 14:30:00,16.11,16.11,16.06,16.07,173603.0,9.6312,9.6312,9.6013,9.6073,173603.0
2016-03-11 14:40:00,16.07,16.15,16.04,16.11,212716.0,9.6073,9.6551,9.5894,9.6312,212716.0
2016-03-11 14:50:00,16.12,16.18,16.11,16.17,91232.0,9.6372,9.6731,9.6312,9.6671,91232.0
2016-03-11 15:00:00,16.18,16.22,16.15,16.17,60203.0,9.6731,9.697,9.6551,9.6671,60203.0
2016-03-11 15:10:00,16.16,16.19,16.1,16.11,93323.0,9.6611,9.679,9.6252,9.6312,93323.0
2016-03-11 15:20:00,16.11,16.13,16.06,16.06,149908.0,9.6312,9.6432,9.6013,9.6013,149908.0
2016-03-11 15:30:00,16.06,16.09,16.04,16.07,145857.0,9.6013,9.6192,9.5894,9.6073,145857.0
2016-03-11 15:40:00,16.07,16.14,16.05,16.07,353119.0,9.6073,9.6491,9.5953,9.6073,353119.0
2016-03-11 15:50:00,16.08,16.15,15.97,16.0,1115644.0,9.6133,9.6551,9.5475,9.5654,1115644.0
2016-03-14 09:30:00,15.92,16.07,15.71,16.01,510936.0,9.5176,9.6073,9.3921,9.5714,510936.0
2016-03-14 09:40:00,16.01,16.18,15.89,15.92,394110.0,9.5714,9.6731,9.4997,9.5176,394110.0
2016-03-14 09:50:00,15.92,15.94,15.83,15.94,380140.0,9.5176,9.5296,9.4638,9.5296,380140.0
2016-03-14 10:00:00,15.93,15.93,15.78,15.79,365138.0,9.5236,9.5236,9.4339,9.4399,365138.0
2016-03-14 10:10:00,15.79,15.9,15.77,15.87,365561.0,9.4399,9.5057,9.4279,9.4877,365561.0
2016-03-14 10:20:00,15.87,15.92,15.86,15.87,301817.0,9.4877,9.5176,9.4817,9.4877,301817.0
2016-03-14 10:30:00,15.88,16.09,15.88,16.07,285005.0,9.4937,9.6192,9.4937,9.6073,285005.0
2016-03-14 10:40:00,16.06,16.1,15.97,15.98,375734.0,9.6013,9.6252,9.5475,9.5535,375734.0
2016-03-14 10:50:00,15.98,15.98,15.83,15.86,216984.0,9.5535,9.5535,9.4638,9.4817,216984.0
2016-03-14 11:00:00,15.86,16.09,15.85,16.07,187303.0,9.4817,9.6192,9.4758,9.6073,187303.0
2016-03-14 11:10:00,16.07,16.18,16.06,16.18,195756.0,9.6073,9.6731,9.6013,9.6731,195756.0
2016-03-14 11:20:00,16.17,16.2,16.11,16.11,150019.0,9.6671,9.685,9.6312,9.6312,150019.0
2016-03-14 11:30:00,16.12,16.17,16.07,16.12,183826.0,9.6372,9.6671,9.6073,9.6372,183826.0
2016-03-14 11:40:00,16.13,16.23,16.12,16.22,214842.0,9.6432,9.7029,9.6372,9.697,214842.0
2016-03-14 11:50:00,16.22,16.27,16.14,16.15,121500.0,9.697,9.7269,9.6491,9.6551,121500.0
2016-03-14 12:00:00,16.16,16.17,16.06,16.17,232091.0,9.6611,9.6671,9.6013,9.6671,232091.0
2016-03-14 12:10:00,16.16,16.23,16.14,16.23,92197.0,9.6611,9.7029,9.6491,9.7029,92197.0
2016-03-14 12:20:00,16.23,16.24,16.16,16.21,87428.0,9.7029,9.7089,9.6611,9.691,87428.0
2016-03-14 12:30:00,16.21,16.21,16.16,16.16,58952.0,9.691,9.691,9.6611,9.6611,58952.0
2016-03-14 12:40:00,16.16,16.22,16.16,16.22,111317.0,9.6611,9.697,9.6611,9.697,111317.0
2016-03-14 12:50:00,16.21,16.38,16.21,16.38,166179.0,9.691,9.7926,9.691,9.7926,166179.0
2016-03-14 13:00:00,16.38,16.5,16.37,16.48,226709.0,9.7926,9.8644,9.7866,9.8524,226709.0
2016-03-14 13:10:00,16.48,16.59,16.48,16.5,228173.0,9.8524,9.9182,9.8524,9.8644,228173.0
2016-03-14 13:20:00,16.5,16.74,16.46,16.68,255680.0,9.8644,10.0078,9.8404,9.972,255680.0
2016-03-14 13:30:00,16.67,16.68,16.58,16.61,192199.0,9.966,9.972,9.9122,9.9301,192199.0
2016-03-14 13:40:00,16.6,16.66,16.56,16.64,135920.0,9.9241,9.96,9.9002,9.9481,135920.0
2016-03-14 13:50:00,16.65,16.77,16.64,16.69,179489.0,9.954,10.0258,9.9481,9.978,179489.0
2016-03-14 14:00:00,16.69,16.69,16.49,16.51,220830.0,9.978,9.978,9.8584,9.8703,220830.0
2016-03-14 14:10:00,16.51,16.68,16.5,16.62,120465.0,9.8703,9.972,9.8644,9.9361,120465.0
2016-03-14 14:20:00,16.62,16.67,16.56,16.61,138854.0,9.9361,9.966,9.9002,9.9301,138854.0
2016-03-14 14:30:00,16.61,16.69,16.59,16.69,159986.0,9.9301,9.978,9.9182,9.978,159986.0
2016-03-14 14:40:00,16.69,16.72,16.6,16.63,178977.0,9.978,9.9959,9.9241,9.9421,178977.0
2016-03-14 14:50:00,16.62,16.63,16.53,16.6,143583.0,9.9361,9.9421,9.8823,9.9241,143583.0
2016-03-14 15:00:00,16.61,16.64,16.56,16.61,95470.0,9.9301,9.9481,9.9002,9.9301,95470.0
2016-03-14 15:10:00,16.61,16.64,16.52,16.53,153125.0,9.9301,9.9481,9.8763,9.8823,153125.0
2016-03-14 15:20:00,16.52,16.65,16.52,16.62,108570.0,9.8763,9.954,9.8763,9.9361,108570.0
2016-03-14 15:30:00,16.62,16.64,16.53,16.6,144774.0,9.9361,9.9481,9.8823,9.9241,144774.0
2016-03-14 15:40:00,16.61,16.64,16.52,16.55,175495.0,9.9301,9.9481,9.8763,9.8943,175495.0
2016-03-14 15:50:00,16.56,16.57,16.48,16.5,430660.0,9.9002,9.9062,9.8524,9.8644,430660.0
2016-03-15 09:30:00,16.14,16.18,15.92,15.93,234200.0,9.6491,9.6731,9.5176,9.5236,234200.0
2016-03-15 09:40:00,15.93,16.11,15.9,16.02,256725.0,9.5236,9.6312,9.5057,9.5774,256725.0
2016-03-15 09:50:00,16.04,16.06,15.9,16.06,224682.0,9.5894,9.6013,9.5057,9.6013,224682.0
2016-03-15 10:00:00,16.05,16.11,15.9,15.99,151182.0,9.5953,9.6312,9.5057,9.5595,151182.0
2016-03-15 10:10:00,15.98,16.11,15.93,15.99,124929.0,9.5535,9.6312,9.5236,9.5595,124929.0
2016-03-15 10:20:00,15.98,15.98,15.77,15.81,464674.0,9.5535,9.5535,9.4279,9.4519,464674.0
2016-03-15 10:30:00,15.81,15.88,15.72,15.74,297669.0,9.4519,9.4937,9.398,9.41,297669.0
2016-03-15 10:40:00,15.74,15.86,15.53,15.86,636990.0,9.41,9.4817,9.2845,9.4817,636990.0
2016-03-15 10:50:00,15.85,15.88,15.6,15.66,334480.0,9.4758,9.4937,9.3263,9.3622,334480.0
2016-03-15 11:00:00,15.67,15.77,15.65,15.77,245563.0,9.3682,9.4279,9.3562,9.4279,245563.0
2016-03-15 11:10:00,15.77,15.77,15.61,15.63,344413.0,9.4279,9.4279,9.3323,9.3442,344413.0
2016-03-15 11:20:00,15.64,15.78,15.61,15.77,146444.0,9.3502,9.4339,9.3323,9.4279,146444.0
2016-03-15 11:30:00,15.77,15.79,15.7,15.74,265400.0,9.4279,9.4399,9.3861,9.41,265400.0
2016-03-15 11:40:00,15.73,15.82,15.7,15.8,86797.0,9.404,9.4578,9.3861,9.4459,86797.0
2016-03-15 11:50:00,15.79,15.79,15.68,15.71,285780.0,9.4399,9.4399,9.3741,9.3921,285780.0
2016-03-15 12:00:00,15.71,15.74,15.67,15.74,92183.0,9.3921,9.41,9.3682,9.41,92183.0
2016-03-15 12:10:00,15.74,15.76,15.69,15.75,84858.0,9.41,9.422,9.3801,9.416,84858.0
2016-03-15 12:20:00,15.76,15.82,15.72,15.81,73959.0,9.422,9.4578,9.398,9.4519,73959.0
2016-03-15 12:30:00,15.8,15.86,15.75,15.86,101711.0,9.4459,9.4817,9.416,9.4817,101711.0
2016-03-15 12:40:00,15.85,15.88,15.78,15.87,81312.0,9.4758,9.4937,9.4339,9.4877,81312.0
2016-03-15 12:50:00,15.87,15.9,15.84,15.88,82177.0,9.4877,9.5057,9.4698,9.4937,82177.0
2016-03-15 13:00:00,15.88,15.9,15.78,15.8,170964.0,9.4937,9.5057,9.4339,9.4459,170964.0
2016-03-15 13:10:00,15.79,15.98,15.77,15.94,156730.0,9.4399,9.5535,9.4279,9.5296,156730.0
2016-03-15 13:20:00,15.94,15.98,15.87,15.96,185879.0,9.5296,9.5535,9.4877,9.5415,185879.0
2016-03-15 13:30:00,15.97,16.04,15.97,16.0,128219.0,9.5475,9.5894,9.5475,9.5654,128219.0
2016-03-15 13:40:00,16.01,16.04,15.91,15.91,110246.0,9.5714,9.5894,9.5116,9.5116,110246.0
2016-03-15 13:50:00,15.91,16.0,15.88,15.98,143967.0,9.5116,9.5654,9.4937,9.5535,143967.0
2016-03-15 14:00:00,15.99,16.02,15.93,15.99,224116.0,9.5595,9.5774,9.5236,9.5595,224116.0
2016-03-15 14:10:00,15.99,16.1,15.98,16.03,111262.0,9.5595,9.6252,9.5535,9.5834,111262.0
2016-03-15 14:20:00,16.02,16.05,15.98,16.01,125758.0,9.5774,9.5953,9.5535,9.5714,125758.0
2016-03-15 14:30:00,16.02,16.06,15.96,15.98,122380.0,9.5774,9.6013,9.5415,9.5535,122380.0
2016-03-15 14:40:00,15.99,15.99,15.82,15.83,368682.0,9.5595,9.5595,9.4578,9.4638,368682.0
2016-03-15 14:50:00,15.82,15.92,15.8,15.9,152768.0,9.4578,9.5176,9.4459,9.5057,152768.0
2016-03-15 15:00:00,15.91,15.97,15.89,15.97,107737.0,9.5116,9.5475,9.4997,9.5475,107737.0
2016-03-15 15:10:00,15.97,16.04,15.96,16.03,163073.0,9.5475,9.5894,9.5415,9.5834,163073.0
2016-03-15 15:20:00,16.04,16.07,16.0,16.02,95864.0,9.5894,9.6073,9.5654,9.5774,95864.0
2016-03-15 15:30:00,16.02,16.15,16.02,16.09,159582.0,9.5774,9.6551,9.5774,9.6192,159582.0
2016-03-15 15:40:00,16.09,16.17,16.02,16.08,241652.0,9.6192,9.6671,9.5774,9.6133,241652.0
2016-03-15 15:50:00,16.07,16.17,16.07,16.14,452451.0,9.6073,9.6671,9.6073,9.6491,452451.0
2016-03-16 09:30:00,16.2,16.83,16.2,16.79,195340.0,9.685,10.0616,9.685,10.0377,195340.0
2016-03-16 09:40:00,16.81,16.91,16.72,16.87,288660.0,10.0497,10.1095,9.9959,10.0856,288660.0
2016-03-16 09:50:00,16.88,17.01,16.74,16.97,253088.0,10.0915,10.1693,10.0078,10.1453,253088.0
2016-03-16 10:00:00,16.97,17.12,16.88,16.91,231652.0,10.1453,10.235,10.0915,10.1095,231652.0
2016-03-16 10:10:00,16.91,17.12,16.89,17.04,223373.0,10.1095,10.235,10.0975,10.1872,223373.0
2016-03-16 10:20:00,17.03,17.25,17.02,17.15,268166.0,10.1812,10.3127,10.1752,10.253,268166.0
2016-03-16 10:30:00,17.15,17.23,17.1,17.2,203596.0,10.253,10.3008,10.2231,10.2828,203596.0
2016-03-16 10:40:00,17.2,17.3,17.07,17.07,317413.0,10.2828,10.3426,10.2051,10.2051,317413.0
2016-03-16 10:50:00,17.08,17.22,17.05,17.21,177070.0,10.2111,10.2948,10.1932,10.2888,177070.0
2016-03-16 11:00:00,17.21,17.27,17.07,17.11,193906.0,10.2888,10.3247,10.2051,10.229,193906.0
2016-03-16 11:10:00,17.11,17.14,17.02,17.04,97212.0,10.229,10.247,10.1752,10.1872,97212.0
2016-03-16 11:20:00,17.03,17.04,16.89,16.89,118079.0,10.1812,10.1872,10.0975,10.0975,118079.0
2016-03-16 11:30:00,16.9,17.05,16.86,17.01,250189.0,10.1035,10.1932,10.0796,10.1693,250189.0
2016-03-16 11:40:00,17.01,17.06,16.86,16.88,128903.0,10.1693,10.1992,10.0796,10.0915,128903.0
2016-03-16 11:50:00,16.88,16.93,16.77,16.82,208857.0,10.0915,10.1214,10.0258,10.0557,208857.0
2016-03-16 12:00:00,16.82,16.93,16.77,16.92,151419.0,10.0557,10.1214,10.0258,10.1155,151419.0
2016-03-16 12:10:00,16.92,16.96,16.89,16.91,88972.0,10.1155,10.1394,10.0975,10.1095,88972.0
2016-03-16 12:20:00,16.92,16.96,16.91,16.96,48318.0,10.1155,10.1394,10.1095,10.1394,48318.0
2016-03-16 12:30:00,16.96,17.04,16.93,17.03,56277.0,10.1394,10.1872,10.1214,10.1812,56277.0
2016-03-16 12:40:00,17.03,17.14,17.02,17.07,78074.0,10.1812,10.247,10.1752,10.2051,78074.0
2016-03-16 12:50:00,17.07,17.17,17.05,17.17,85199.0,10.2051,10.2649,10.1932,10.2649,85199.0
2016-03-16 13:00:00,17.17,17.22,17.06,17.11,122114.0,10.2649,10.2948,10.1992,10.229,122114.0
2016-03-16 13:10:00,17.11,17.16,17.07,17.14,84052.0,10.229,10.2589,10.2051,10.247,84052.0
2016-03-16 13:20:00,17.14,17.2,17.08,17.09,132773.0,10.247,10.2828,10.2111,10.2171,132773.0
2016-03-16 13:30:00,17.08,17.09,16.91,16.91,87145.0,10.2111,10.2171,10.1095,10.1095,87145.0
2016-03-16 13:40:00,16.91,17.02,16.85,17.0,176408.0,10.1095,10.1752,10.0736,10.1633,176408.0
2016-03-16 13:50:00,17.01,17.18,17.01,17.11,147415.0,10.1693,10.2709,10.1693,10.229,147415.0
2016-03-16 14:00:00,17.12,17.23,16.98,17.2,238777.0,10.235,10.3008,10.1513,10.2828,238777.0
2016-03-16 14:10:00,17.17,17.18,16.98,17.12,222240.0,10.2649,10.2709,10.1513,10.235,222240.0
2016-03-16 14:20:00,17.1,17.22,17.07,17.11,291090.0,10.2231,10.2948,10.2051,10.229,291090.0
2016-03-16 14:30:00,17.11,17.12,16.86,16.86,252985.0,10.229,10.235,10.0796,10.0796,252985.0
2016-03-16 14:40:00,16.86,17.01,16.84,16.98,282272.0,10.0796,10.1693,10.0676,10.1513,282272.0
2016-03-16 14:50:00,17.0,17.1,16.95,17.04,329744.0,10.1633,10.2231,10.1334,10.1872,329744.0
2016-03-16 15:00:00,17.04,17.29,17.02,17.27,268752.0,10.1872,10.3367,10.1752,10.3247,268752.0
2016-03-16 15:10:00,17.26,17.46,17.25,17.43,391541.0,10.3187,10.4383,10.3127,10.4204,391541.0
2016-03-16 15:20:00,17.43,17.53,17.4,17.52,258230.0,10.4204,10.4801,10.4024,10.4742,258230.0
2016-03-16 15:30:00,17.52,17.53,17.41,17.48,398337.0,10.4742,10.4801,10.4084,10.4502,398337.0
2016-03-16 15:40:00,17.48,17.54,17.4,17.48,316616.0,10.4502,10.4861,10.4024,10.4502,316616.0
2016-03-16 15:50:00,17.48,17.5,17.38,17.45,510665.0,10.4502,10.4622,10.3905,10.4323,510665.0
2016-03-17 09:30:00,17.78,17.97,17.37,17.54,212032.0,10.6296,10.7432,10.3845,10.4861,212032.0
2016-03-17 09:40:00,17.52,17.63,17.35,17.5,272799.0,10.4742,10.5399,10.3725,10.4622,272799.0
2016-03-17 09:50:00,17.45,17.49,17.3,17.39,284983.0,10.4323,10.4562,10.3426,10.3964,284983.0
2016-03-17 10:00:00,17.4,17.57,17.37,17.51,184986.0,10.4024,10.504,10.3845,10.4682,184986.0
2016-03-17 10:10:00,17.52,17.59,17.41,17.44,242378.0,10.4742,10.516,10.4084,10.4263,242378.0
2016-03-17 10:20:00,17.44,17.52,17.37,17.46,150954.0,10.4263,10.4742,10.3845,10.4383,150954.0
2016-03-17 10:30:00,17.46,17.51,17.43,17.48,114501.0,10.4383,10.4682,10.4204,10.4502,114501.0
2016-03-17 10:40:00,17.48,17.49,17.4,17.43,100329.0,10.4502,10.4562,10.4024,10.4204,100329.0
2016-03-17 10:50:00,17.43,17.47,17.37,17.46,124746.0,10.4204,10.4443,10.3845,10.4383,124746.0
2016-03-17 11:00:00,17.46,17.49,17.39,17.43,161824.0,10.4383,10.4562,10.3964,10.4204,161824.0
2016-03-17 11:10:00,17.43,17.5,17.41,17.42,104017.0,10.4204,10.4622,10.4084,10.4144,104017.0
2016-03-17 11:20:00,17.43,17.44,17.32,17.35,191721.0,10.4204,10.4263,10.3546,10.3725,191721.0
2016-03-17 11:30:00,17.35,17.4,17.31,17.34,308780.0,10.3725,10.4024,10.3486,10.3665,308780.0
2016-03-17 11:40:00,17.34,17.34,17.17,17.21,218879.0,10.3665,10.3665,10.2649,10.2888,218879.0
2016-03-17 11:50:00,17.22,17.42,17.21,17.41,284017.0,10.2948,10.4144,10.2888,10.4084,284017.0
2016-03-17 12:00:00,17.41,17.51,17.39,17.49,243633.0,10.4084,10.4682,10.3964,10.4562,243633.0
2016-03-17 12:10:00,17.49,17.51,17.46,17.47,99165.0,10.4562,10.4682,10.4383,10.4443,99165.0
2016-03-17 12:20:00,17.48,17.51,17.44,17.49,112331.0,10.4502,10.4682,10.4263,10.4562,112331.0
2016-03-17 12:30:00,17.48,17.69,17.48,17.57,254299.0,10.4502,10.5758,10.4502,10.504,254299.0
2016-03-17 12:40:00,17.57,17.65,17.56,17.65,169028.0,10.504,10.5519,10.4981,10.5519,169028.0
2016-03-17 12:50:00,17.65,17.65,17.62,17.64,167709.0,10.5519,10.5519,10.5339,10.5459,167709.0
2016-03-17 13:00:00,17.63,17.66,17.57,17.57,163282.0,10.5399,10.5579,10.504,10.504,163282.0
2016-03-17 13:10:00,17.57,17.62,17.54,17.62,97414.0,10.504,10.5339,10.4861,10.5339,97414.0
2016-03-17 13:20:00,17.62,17.76,17.61,17.74,193990.0,10.5339,10.6176,10.528,10.6057,193990.0
2016-03-17 13:30:00,17.74,17.86,17.73,17.86,99983.0,10.6057,10.6774,10.5997,10.6774,99983.0
2016-03-17 13:40:00,17.86,17.91,17.84,17.89,114938.0,10.6774,10.7073,10.6655,10.6954,114938.0
2016-03-17 13:50:00,17.89,18.0,17.86,18.0,143886.0,10.6954,10.7611,10.6774,10.7611,143886.0
2016-03-17 14:00:00,17.99,18.04,17.93,18.03,229431.0,10.7551,10.785,10.7193,10.7791,229431.0
2016-03-17 14:10:00,18.04,18.16,18.03,18.12,167361.0,10.785,10.8568,10.7791,10.8329,167361.0
2016-03-17 14:20:00,18.12,18.21,18.07,18.11,453450.0,10.8329,10.8867,10.803,10.8269,453450.0
2016-03-17 14:30:00,18.1,18.11,18.06,18.07,95034.0,10.8209,10.8269,10.797,10.803,95034.0
2016-03-17 14:40:00,18.06,18.1,18.03,18.07,251176.0,10.797,10.8209,10.7791,10.803,251176.0
2016-03-17 14:50:00,18.07,18.21,18.06,18.12,242713.0,10.803,10.8867,10.797,10.8329,242713.0
2016-03-17 15:00:00,18.11,18.17,18.05,18.12,178393.0,10.8269,10.8628,10.791,10.8329,178393.0
2016-03-17 15:10:00,18.12,18.13,18.07,18.09,303772.0,10.8329,10.8388,10.803,10.8149,303772.0
2016-03-17 15:20:00,18.09,18.13,18.04,18.05,493561.0,10.8149,10.8388,10.785,10.791,493561.0
2016-03-17 15:30:00,18.04,18.06,17.92,17.98,307607.0,10.785,10.797,10.7133,10.7492,307607.0
2016-03-17 15:40:00,17.98,18.0,17.87,17.88,214190.0,10.7492,10.7611,10.6834,10.6894,214190.0
2016-03-17 15:50:00,17.89,17.89,17.76,17.76,579392.0,10.6954,10.6954,10.6176,10.6176,579392.0
2016-03-18 09:30:00,18.12,18.38,17.87,18.3,870969.0,10.8329,10.9883,10.6834,10.9405,870969.0
2016-03-18 09:40:00,18.28,18.3,18.09,18.16,290878.0,10.9285,10.9405,10.8149,10.8568,290878.0
2016-03-18 09:50:00,18.17,18.23,18.1,18.2,267366.0,10.8628,10.8986,10.8209,10.8807,267366.0
2016-03-18 10:00:00,18.2,18.28,18.03,18.18,268384.0,10.8807,10.9285,10.7791,10.8687,268384.0
2016-03-18 10:10:00,18.18,18.26,18.07,18.13,175519.0,10.8687,10.9166,10.803,10.8388,175519.0
2016-03-18 10:20:00,18.11,18.16,18.0,18.04,131857.0,10.8269,10.8568,10.7611,10.785,131857.0
2016-03-18 10:30:00,18.04,18.14,17.89,17.9,176237.0,10.785,10.8448,10.6954,10.7013,176237.0
2016-03-18 10:40:00,17.9,18.04,17.85,18.0,223146.0,10.7013,10.785,10.6714,10.7611,223146.0
2016-03-18 10:50:00,18.0,18.05,17.98,17.99,226915.0,10.7611,10.791,10.7492,10.7551,226915.0
2016-03-18 11:00:00,17.99,18.16,17.98,18.12,156228.0,10.7551,10.8568,10.7492,10.8329,156228.0
2016-03-18 11:10:00,18.12,18.18,17.96,18.06,268594.0,10.8329,10.8687,10.7372,10.797,268594.0
2016-03-18 11:20:00,18.06,18.06,17.85,17.86,142759.0,10.797,10.797,10.6714,10.6774,142759.0
2016-03-18 11:30:00,17.85,17.9,17.82,17.87,99817.0,10.6714,10.7013,10.6535,10.6834,99817.0
2016-03-18 11:40:00,17.86,17.92,17.82,17.92,153091.0,10.6774,10.7133,10.6535,10.7133,153091.0
2016-03-18 11:50:00,17.91,18.05,17.87,18.04,121601.0,10.7073,10.791,10.6834,10.785,121601.0
2016-03-18 12:00:00,18.04,18.05,17.94,17.96,82751.0,10.785,10.791,10.7253,10.7372,82751.0
2016-03-18 12:10:00,17.96,18.03,17.92,17.97,91597.0,10.7372,10.7791,10.7133,10.7432,91597.0
2016-03-18 12:20:00,17.97,18.04,17.91,18.0,107377.0,10.7432,10.785,10.7073,10.7611,107377.0
2016-03-18 12:30:00,18.0,18.04,17.91,18.03,197040.0,10.7611,10.785,10.7073,10.7791,197040.0
2016-03-18 12:40:00,18.03,18.1,17.99,18.08,95613.0,10.7791,10.8209,10.7551,10.8089,95613.0
2016-03-18 12:50:00,18.08,18.17,18.05,18.15,133685.0,10.8089,10.8628,10.791,10.8508,133685.0
2016-03-18 13:00:00,18.14,18.17,18.04,18.05,134831.0,10.8448,10.8628,10.785,10.791,134831.0
2016-03-18 13:10:00,18.05,18.08,17.98,18.04,151592.0,10.791,10.8089,10.7492,10.785,151592.0
2016-03-18 13:20:00,18.03,18.07,17.99,18.07,108370.0,10.7791,10.803,10.7551,10.803,108370.0
2016-03-18 13:30:00,18.07,18.11,18.04,18.11,153605.0,10.803,10.8269,10.785,10.8269,153605.0
2016-03-18 13:40:00,18.11,18.22,18.1,18.18,144055.0,10.8269,10.8926,10.8209,10.8687,144055.0
2016-03-18 13:50:00,18.18,18.35,18.14,18.2,343234.0,10.8687,10.9704,10.8448,10.8807,343234.0
2016-03-18 14:00:00,18.2,18.22,18.16,18.18,122324.0,10.8807,10.8926,10.8568,10.8687,122324.0
2016-03-18 14:10:00,18.16,18.2,18.05,18.07,141994.0,10.8568,10.8807,10.791,10.803,141994.0
2016-03-18 14:20:00,18.07,18.12,18.05,18.05,113102.0,10.803,10.8329,10.791,10.791,113102.0
2016-03-18 14:30:00,18.06,18.06,18.02,18.05,90171.0,10.797,10.797,10.7731,10.791,90171.0
2016-03-18 14:40:00,18.05,18.09,18.04,18.05,134311.0,10.791,10.8149,10.785,10.791,134311.0
2016-03-18 14:50:00,18.05,18.06,17.98,17.99,107637.0,10.791,10.797,10.7492,10.7551,107637.0
2016-03-18 15:00:00,17.99,18.06,17.97,18.01,158422.0,10.7551,10.797,10.7432,10.7671,158422.0
2016-03-18 15:10:00,18.02,18.14,18.01,18.12,192540.0,10.7731,10.8448,10.7671,10.8329,192540.0
2016-03-18 15:20:00,18.12,18.14,18.04,18.1,233108.0,10.8329,10.8448,10.785,10.8209,233108.0
2016-03-18 15:30:00,18.1,18.11,18.05,18.08,252943.0,10.8209,10.8269,10.791,10.8089,252943.0
2016-03-18 15:40:00,18.07,18.09,17.99,18.0,378866.0,10.803,10.8149,10.7551,10.7611,378866.0
2016-03-18 15:50:00,18.0,18.17,17.99,18.07,2327821.0,10.7611,10.8628,10.7551,10.803,2327821.0
2016-03-21 09:30:00,17.99,18.0,17.8,17.91,162961.0,10.7551,10.7611,10.6416,10.7073,162961.0
2016-03-21 09:40:00,17.91,18.02,17.66,17.75,241187.0,10.7073,10.7731,10.5579,10.6117,241187.0
2016-03-21 09:50:00,17.76,17.88,17.61,17.62,166089.0,10.6176,10.6894,10.528,10.5339,166089.0
2016-03-21 10:00:00,17.62,17.78,17.5,17.53,191022.0,10.5339,10.6296,10.4622,10.4801,191022.0
2016-03-21 10:10:00,17.51,17.58,17.46,17.55,121040.0,10.4682,10.51,10.4383,10.4921,121040.0
2016-03-21 10:20:00,17.55,17.72,17.54,17.66,171356.0,10.4921,10.5937,10.4861,10.5579,171356.0
2016-03-21 10:30:00,17.66,17.66,17.47,17.6,123485.0,10.5579,10.5579,10.4443,10.522,123485.0
2016-03-21 10:40:00,17.59,17.65,17.52,17.56,172310.0,10.516,10.5519,10.4742,10.4981,172310.0
2016-03-21 10:50:00,17.56,17.66,17.53,17.62,107006.0,10.4981,10.5579,10.4801,10.5339,107006.0
2016-03-21 11:00:00,17.62,17.64,17.52,17.6,146790.0,10.5339,10.5459,10.4742,10.522,146790.0
2016-03-21 11:10:00,17.6,17.7,17.57,17.69,114001.0,10.522,10.5818,10.504,10.5758,114001.0
2016-03-21 11:20:00,17.68,17.72,17.55,17.59,100840.0,10.5698,10.5937,10.4921,10.516,100840.0
2016-03-21 11:30:00,17.59,17.66,17.57,17.66,81180.0,10.516,10.5579,10.504,10.5579,81180.0
2016-03-21 11:40:00,17.65,17.65,17.43,17.47,183968.0,10.5519,10.5519,10.4204,10.4443,183968.0
2016-03-21 11:50:00,17.48,17.54,17.42,17.45,100315.0,10.4502,10.4861,10.4144,10.4323,100315.0
2016-03-21 12:00:00,17.44,17.44,17.36,17.37,152936.0,10.4263,10.4263,10.3785,10.3845,152936.0
2016-03-21 12:10:00,17.37,17.37,17.29,17.33,166713.0,10.3845,10.3845,10.3367,10.3606,166713.0
2016-03-21 12:20:00,17.33,17.36,17.29,17.35,221251.0,10.3606,10.3785,10.3367,10.3725,221251.0
2016-03-21 12:30:00,17.34,17.4,17.29,17.36,170918.0,10.3665,10.4024,10.3367,10.3785,170918.0
2016-03-21 12:40:00,17.36,17.37,17.29,17.33,150780.0,10.3785,10.3845,10.3367,10.3606,150780.0
2016-03-21 12:50:00,17.32,17.44,17.32,17.41,105630.0,10.3546,10.4263,10.3546,10.4084,105630.0
2016-03-21 13:00:00,17.41,17.43,17.36,17.41,101550.0,10.4084,10.4204,10.3785,10.4084,101550.0
2016-03-21 13:10:00,17.4,17.45,17.37,17.42,106622.0,10.4024,10.4323,10.3845,10.4144,106622.0
2016-03-21 13:20:00,17.43,17.46,17.37,17.43,86903.0,10.4204,10.4383,10.3845,10.4204,86903.0
2016-03-21 13:30:00,17.42,17.49,17.37,17.46,95815.0,10.4144,10.4562,10.3845,10.4383,95815.0
2016-03-21 13:40:00,17.46,17.55,17.44,17.54,97575.0,10.4383,10.4921,10.4263,10.4861,97575.0
2016-03-21 13:50:00,17.54,17.62,17.53,17.57,98989.0,10.4861,10.5339,10.4801,10.504,98989.0
2016-03-21 14:00:00,17.57,17.66,17.55,17.66,120320.0,10.504,10.5579,10.4921,10.5579,120320.0
2016-03-21 14:10:00,17.66,17.7,17.56,17.58,99616.0,10.5579,10.5818,10.4981,10.51,99616.0
2016-03-21 14:20:00,17.57,17.59,17.48,17.52,75024.0,10.504,10.516,10.4502,10.4742,75024.0
2016-03-21 14:30:00,17.52,17.59,17.51,17.56,104894.0,10.4742,10.516,10.4682,10.4981,104894.0
2016-03-21 14:40:00,17.56,17.59,17.51,17.52,74000.0,10.4981,10.516,10.4682,10.4742,74000.0
2016-03-21 14:50:00,17.53,17.53,17.46,17.51,159273.0,10.4801,10.4801,10.4383,10.4682,159273.0
2016-03-21 15:00:00,17.51,17.56,17.41,17.41,154430.0,10.4682,10.4981,10.4084,10.4084,154430.0
2016-03-21 15:10:00,17.42,17.43,17.32,17.33,102981.0,10.4144,10.4204,10.3546,10.3606,102981.0
2016-03-21 15:20:00,17.32,17.39,17.31,17.31,117512.0,10.3546,10.3964,10.3486,10.3486,117512.0
2016-03-21 15:30:00,17.32,17.34,17.29,17.3,100982.0,10.3546,10.3665,10.3367,10.3426,100982.0
2016-03-21 15:40:00,17.3,17.31,17.21,17.3,265356.0,10.3426,10.3486,10.2888,10.3426,265356.0
2016-03-21 15:50:00,17.29,17.37,17.27,17.35,517508.0,10.3367,10.3845,10.3247,10.3725,517508.0
2016-03-22 09:30:00,17.17,17.35,17.02,17.06,277884.0,10.2649,10.3725,10.1752,10.1992,277884.0
2016-03-22 09:40:00,17.06,17.14,16.95,16.97,150340.0,10.1992,10.247,10.1334,10.1453,150340.0
2016-03-22 09:50:00,16.98,17.19,16.95,17.15,156868.0,10.1513,10.2769,10.1334,10.253,156868.0
2016-03-22 10:00:00,17.16,17.24,17.07,17.14,97767.0,10.2589,10.3068,10.2051,10.247,97767.0
2016-03-22 10:10:00,17.13,17.28,17.08,17.13,92841.0,10.241,10.3307,10.2111,10.241,92841.0
2016-03-22 10:20:00,17.15,17.22,17.11,17.21,75286.0,10.253,10.2948,10.229,10.2888,75286.0
2016-03-22 10:30:00,17.21,17.34,17.19,17.33,136981.0,10.2888,10.3665,10.2769,10.3606,136981.0
2016-03-22 10:40:00,17.33,17.41,17.31,17.37,79179.0,10.3606,10.4084,10.3486,10.3845,79179.0
2016-03-22 10:50:00,17.37,17.44,17.32,17.38,61829.0,10.3845,10.4263,10.3546,10.3905,61829.0
2016-03-22 11:00:00,17.38,17.47,17.35,17.46,53390.0,10.3905,10.4443,10.3725,10.4383,53390.0
2016-03-22 11:10:00,17.46,17.46,17.33,17.36,87216.0,10.4383,10.4383,10.3606,10.3785,87216.0
2016-03-22 11:20:00,17.36,17.36,17.26,17.28,88750.0,10.3785,10.3785,10.3187,10.3307,88750.0
2016-03-22 11:30:00,17.27,17.28,17.21,17.26,65950.0,10.3247,10.3307,10.2888,10.3187,65950.0
2016-03-22 11:40:00,17.25,17.29,17.16,17.16,88156.0,10.3127,10.3367,10.2589,10.2589,88156.0
2016-03-22 11:50:00,17.16,17.21,17.12,17.19,65257.0,10.2589,10.2888,10.235,10.2769,65257.0
2016-03-22 12:00:00,17.19,17.24,17.18,17.2,79484.0,10.2769,10.3068,10.2709,10.2828,79484.0
2016-03-22 12:10:00,17.21,17.24,17.19,17.19,44780.0,10.2888,10.3068,10.2769,10.2769,44780.0
2016-03-22 12:20:00,17.2,17.26,17.2,17.25,78529.0,10.2828,10.3187,10.2828,10.3127,78529.0
2016-03-22 12:30:00,17.25,17.27,17.23,17.24,49099.0,10.3127,10.3247,10.3008,10.3068,49099.0
2016-03-22 12:40:00,17.23,17.33,17.23,17.33,51182.0,10.3008,10.3606,10.3008,10.3606,51182.0
2016-03-22 12:50:00,17.33,17.37,17.3,17.31,53473.0,10.3606,10.3845,10.3426,10.3486,53473.0
2016-03-22 13:00:00,17.31,17.33,17.29,17.29,38241.0,10.3486,10.3606,10.3367,10.3367,38241.0
2016-03-22 13:10:00,17.3,17.31,17.25,17.31,44579.0,10.3426,10.3486,10.3127,10.3486,44579.0
2016-03-22 13:20:00,17.32,17.33,17.28,17.31,24614.0,10.3546,10.3606,10.3307,10.3486,24614.0
2016-03-22 13:30:00,17.3,17.32,17.24,17.32,33907.0,10.3426,10.3546,10.3068,10.3546,33907.0
2016-03-22 13:40:00,17.32,17.33,17.29,17.33,77431.0,10.3546,10.3606,10.3367,10.3606,77431.0
2016-03-22 13:50:00,17.33,17.45,17.32,17.44,169131.0,10.3606,10.4323,10.3546,10.4263,169131.0
2016-03-22 14:00:00,17.44,17.57,17.44,17.56,97657.0,10.4263,10.504,10.4263,10.4981,97657.0
2016-03-22 14:10:00,17.56,17.67,17.5,17.62,185170.0,10.4981,10.5638,10.4622,10.5339,185170.0
2016-03-22 14:20:00,17.62,17.69,17.58,17.66,127483.0,10.5339,10.5758,10.51,10.5579,127483.0
2016-03-22 14:30:00,17.67,17.67,17.62,17.63,132923.0,10.5638,10.5638,10.5339,10.5399,132923.0
2016-03-22 14:40:00,17.63,17.65,17.56,17.65,104667.0,10.5399,10.5519,10.4981,10.5519,104667.0
2016-03-22 14:50:00,17.65,17.71,17.62,17.64,179457.0,10.5519,10.5877,10.5339,10.5459,179457.0
2016-03-22 15:00:00,17.64,17.7,17.61,17.66,121842.0,10.5459,10.5818,10.528,10.5579,121842.0
2016-03-22 15:10:00,17.66,17.66,17.52,17.6,237876.0,10.5579,10.5579,10.4742,10.522,237876.0
2016-03-22 15:20:00,17.6,17.6,17.53,17.54,160348.0,10.522,10.522,10.4801,10.4861,160348.0
2016-03-22 15:30:00,17.54,17.66,17.54,17.61,256104.0,10.4861,10.5579,10.4861,10.528,256104.0
2016-03-22 15:40:00,17.6,17.67,17.59,17.59,179837.0,10.522,10.5638,10.516,10.516,179837.0
2016-03-22 15:50:00,17.59,17.64,17.58,17.63,403977.0,10.516,10.5459,10.51,10.5399,403977.0
2016-03-23 09:30:00,17.74,17.88,17.53,17.7,183196.0,10.6057,10.6894,10.4801,10.5818,183196.0
2016-03-23 09:40:00,17.7,17.7,17.39,17.4,144282.0,10.5818,10.5818,10.3964,10.4024,144282.0
2016-03-23 09:50:00,17.4,17.55,17.4,17.46,196630.0,10.4024,10.4921,10.4024,10.4383,196630.0
2016-03-23 10:00:00,17.45,17.45,17.29,17.31,148914.0,10.4323,10.4323,10.3367,10.3486,148914.0
2016-03-23 10:10:00,17.31,17.46,17.27,17.35,119912.0,10.3486,10.4383,10.3247,10.3725,119912.0
2016-03-23 10:20:00,17.35,17.46,17.33,17.37,101806.0,10.3725,10.4383,10.3606,10.3845,101806.0
2016-03-23 10:30:00,17.35,17.52,17.23,17.26,137424.0,10.3725,10.4742,10.3008,10.3187,137424.0
2016-03-23 10:40:00,17.26,17.42,17.21,17.39,129446.0,10.3187,10.4144,10.2888,10.3964,129446.0
2016-03-23 10:50:00,17.38,17.38,17.14,17.19,98078.0,10.3905,10.3905,10.247,10.2769,98078.0
2016-03-23 11:00:00,17.18,17.22,17.11,17.21,116296.0,10.2709,10.2948,10.229,10.2888,116296.0
2016-03-23 11:10:00,17.21,17.21,17.1,17.1,143777.0,10.2888,10.2888,10.2231,10.2231,143777.0
2016-03-23 11:20:00,17.09,17.13,17.06,17.07,122413.0,10.2171,10.241,10.1992,10.2051,122413.0
2016-03-23 11:30:00,17.07,17.16,17.01,17.14,107387.0,10.2051,10.2589,10.1693,10.247,107387.0
2016-03-23 11:40:00,17.15,17.26,17.09,17.25,95564.0,10.253,10.3187,10.2171,10.3127,95564.0
2016-03-23 11:50:00,17.25,17.29,17.18,17.29,72383.0,10.3127,10.3367,10.2709,10.3367,72383.0
2016-03-23 12:00:00,17.28,17.3,17.19,17.23,78549.0,10.3307,10.3426,10.2769,10.3008,78549.0
2016-03-23 12:10:00,17.23,17.32,17.23,17.31,54345.0,10.3008,10.3546,10.3008,10.3486,54345.0
2016-03-23 12:20:00,17.3,17.31,17.23,17.28,58107.0,10.3426,10.3486,10.3008,10.3307,58107.0
2016-03-23 12:30:00,17.27,17.35,17.25,17.25,60335.0,10.3247,10.3725,10.3127,10.3127,60335.0
2016-03-23 12:40:00,17.24,17.24,17.11,17.16,92723.0,10.3068,10.3068,10.229,10.2589,92723.0
2016-03-23 12:50:00,17.15,17.16,17.06,17.11,51126.0,10.253,10.2589,10.1992,10.229,51126.0
2016-03-23 13:00:00,17.11,17.11,17.02,17.04,57897.0,10.229,10.229,10.1752,10.1872,57897.0
2016-03-23 13:10:00,17.05,17.1,17.02,17.03,61886.0,10.1932,10.2231,10.1752,10.1812,61886.0
2016-03-23 13:20:00,17.03,17.03,16.89,16.95,137368.0,10.1812,10.1812,10.0975,10.1334,137368.0
2016-03-23 13:30:00,16.95,17.03,16.93,17.0,125231.0,10.1334,10.1812,10.1214,10.1633,125231.0
2016-03-23 13:40:00,17.0,17.0,16.84,16.85,347152.0,10.1633,10.1633,10.0676,10.0736,347152.0
2016-03-23 13:50:00,16.85,16.85,16.73,16.74,193961.0,10.0736,10.0736,10.0019,10.0078,193961.0
2016-03-23 14:00:00,16.74,16.75,16.6,16.62,209659.0,10.0078,10.0138,9.9241,9.9361,209659.0
2016-03-23 14:10:00,16.6,16.61,16.33,16.35,464200.0,9.9241,9.9301,9.7627,9.7747,464200.0
2016-03-23 14:20:00,16.35,16.42,16.26,16.34,373788.0,9.7747,9.8165,9.7209,9.7687,373788.0
2016-03-23 14:30:00,16.33,16.41,16.17,16.27,501920.0,9.7627,9.8106,9.6671,9.7269,501920.0
2016-03-23 14:40:00,16.27,16.28,15.95,16.1,671610.0,9.7269,9.7328,9.5355,9.6252,671610.0
2016-03-23 14:50:00,16.1,16.24,16.1,16.21,273968.0,9.6252,9.7089,9.6252,9.691,273968.0
2016-03-23 15:00:00,16.22,16.23,16.13,16.14,338356.0,9.697,9.7029,9.6432,9.6491,338356.0
2016-03-23 15:10:00,16.14,16.19,16.12,16.12,188651.0,9.6491,9.679,9.6372,9.6372,188651.0
2016-03-23 15:20:00,16.13,16.18,16.11,16.13,199054.0,9.6432,9.6731,9.6312,9.6432,199054.0
2016-03-23 15:30:00,16.14,16.16,16.11,16.13,193248.0,9.6491,9.6611,9.6312,9.6432,193248.0
2016-03-23 15:40:00,16.12,16.14,16.1,16.11,247323.0,9.6372,9.6491,9.6252,9.6312,247323.0
2016-03-23 15:50:00,16.11,16.4,16.11,16.27,1364335.0,9.6312,9.8046,9.6312,9.7269,1364335.0
2016-03-24 09:30:00,15.79,15.8,15.26,15.27,1168154.0,9.4399,9.4459,9.123,9.129,1168154.0
2016-03-24 09:40:00,15.26,15.33,14.85,15.16,1202995.0,9.123,9.1649,8.8779,9.0633,1202995.0
2016-03-24 09:50:00,15.17,15.45,14.99,15.44,981499.0,9.0692,9.2366,8.9616,9.2307,981499.0
2016-03-24 10:00:00,15.44,15.65,15.35,15.4,409003.0,9.2307,9.3562,9.1768,9.2067,409003.0
2016-03-24 10:10:00,15.39,15.4,15.03,15.08,500149.0,9.2008,9.2067,8.9855,9.0154,500149.0
2016-03-24 10:20:00,15.08,15.3,15.07,15.21,359839.0,9.0154,9.147,9.0094,9.0931,359839.0
2016-03-24 10:30:00,15.21,15.26,15.02,15.11,354685.0,9.0931,9.123,8.9796,9.0334,354685.0
2016-03-24 10:40:00,15.12,15.26,15.09,15.17,303763.0,9.0393,9.123,9.0214,9.0692,303763.0
2016-03-24 10:50:00,15.17,15.18,14.95,15.1,560943.0,9.0692,9.0752,8.9377,9.0274,560943.0
2016-03-24 11:00:00,15.09,15.3,15.08,15.24,470602.0,9.0214,9.147,9.0154,9.1111,470602.0
2016-03-24 11:10:00,15.24,15.27,15.02,15.12,275689.0,9.1111,9.129,8.9796,9.0393,275689.0
2016-03-24 11:20:00,15.11,15.11,14.92,14.99,269455.0,9.0334,9.0334,8.9198,8.9616,269455.0
2016-03-24 11:30:00,14.99,15.07,14.96,15.04,239961.0,8.9616,9.0094,8.9437,8.9915,239961.0
2016-03-24 11:40:00,15.04,15.21,15.03,15.2,262724.0,8.9915,9.0931,8.9855,9.0872,262724.0
2016-03-24 11:50:00,15.2,15.36,15.18,15.34,347188.0,9.0872,9.1828,9.0752,9.1709,347188.0
2016-03-24 12:00:00,15.34,15.5,15.3,15.49,260908.0,9.1709,9.2665,9.147,9.2605,260908.0
2016-03-24 12:10:00,15.48,15.52,15.29,15.32,284156.0,9.2546,9.2785,9.141,9.1589,284156.0
2016-03-24 12:20:00,15.32,15.43,15.28,15.42,170951.0,9.1589,9.2247,9.135,9.2187,170951.0
2016-03-24 12:30:00,15.41,15.5,15.38,15.43,82257.0,9.2127,9.2665,9.1948,9.2247,82257.0
2016-03-24 12:40:00,15.43,15.57,15.4,15.57,139627.0,9.2247,9.3084,9.2067,9.3084,139627.0
2016-03-24 12:50:00,15.57,15.61,15.53,15.55,102849.0,9.3084,9.3323,9.2845,9.2964,102849.0
2016-03-24 13:00:00,15.54,15.64,15.51,15.59,107280.0,9.2904,9.3502,9.2725,9.3203,107280.0
2016-03-24 13:10:00,15.59,15.69,15.57,15.67,190128.0,9.3203,9.3801,9.3084,9.3682,190128.0
2016-03-24 13:20:00,15.67,15.71,15.59,15.65,239433.0,9.3682,9.3921,9.3203,9.3562,239433.0
2016-03-24 13:30:00,15.65,15.68,15.45,15.46,258890.0,9.3562,9.3741,9.2366,9.2426,258890.0
2016-03-24 13:40:00,15.46,15.49,15.4,15.43,149946.0,9.2426,9.2605,9.2067,9.2247,149946.0
2016-03-24 13:50:00,15.42,15.49,15.41,15.43,199743.0,9.2187,9.2605,9.2127,9.2247,199743.0
2016-03-24 14:00:00,15.43,15.45,15.25,15.26,265385.0,9.2247,9.2366,9.1171,9.123,265385.0
2016-03-24 14:10:00,15.25,15.37,15.25,15.29,245841.0,9.1171,9.1888,9.1171,9.141,245841.0
2016-03-24 14:20:00,15.29,15.34,15.25,15.25,218006.0,9.141,9.1709,9.1171,9.1171,218006.0
2016-03-24 14:30:00,15.25,15.37,15.21,15.32,274626.0,9.1171,9.1888,9.0931,9.1589,274626.0
2016-03-24 14:40:00,15.32,15.36,15.28,15.29,184899.0,9.1589,9.1828,9.135,9.141,184899.0
2016-03-24 14:50:00,15.29,15.31,15.11,15.19,265149.0,9.141,9.1529,9.0334,9.0812,265149.0
2016-03-24 15:00:00,15.19,15.34,15.18,15.33,231616.0,9.0812,9.1709,9.0752,9.1649,231616.0
2016-03-24 15:10:00,15.33,15.37,15.32,15.36,382899.0,9.1649,9.1888,9.1589,9.1828,382899.0
2016-03-24 15:20:00,15.35,15.4,15.35,15.38,173057.0,9.1768,9.2067,9.1768,9.1948,173057.0
2016-03-24 15:30:00,15.37,15.43,15.35,15.37,265202.0,9.1888,9.2247,9.1768,9.1888,265202.0
2016-03-24 15:40:00,15.38,15.41,15.29,15.31,292972.0,9.1948,9.2127,9.141,9.1529,292972.0
2016-03-24 15:50:00,15.31,15.37,15.29,15.36,1154351.0,9.1529,9.1888,9.141,9.1828,1154351.0
2016-03-28 09:30:00,15.77,15.88,15.37,15.43,334000.0,9.4279,9.4937,9.1888,9.2247,334000.0
2016-03-28 09:40:00,15.41,15.58,15.29,15.5,222107.0,9.2127,9.3143,9.141,9.2665,222107.0
2016-03-28 09:50:00,15.5,15.57,15.46,15.52,572665.0,9.2665,9.3084,9.2426,9.2785,572665.0
2016-03-28 10:00:00,15.52,15.53,15.37,15.37,278789.0,9.2785,9.2845,9.1888,9.1888,278789.0
2016-03-28 10:10:00,15.37,15.58,15.37,15.46,343207.0,9.1888,9.3143,9.1888,9.2426,343207.0
2016-03-28 10:20:00,15.47,15.48,15.36,15.44,322866.0,9.2486,9.2546,9.1828,9.2307,322866.0
2016-03-28 10:30:00,15.43,15.44,15.34,15.4,251807.0,9.2247,9.2307,9.1709,9.2067,251807.0
2016-03-28 10:40:00,15.39,15.39,15.31,15.34,334629.0,9.2008,9.2008,9.1529,9.1709,334629.0
2016-03-28 10:50:00,15.34,15.4,15.3,15.31,277668.0,9.1709,9.2067,9.147,9.1529,277668.0
2016-03-28 11:00:00,15.32,15.36,15.2,15.26,226268.0,9.1589,9.1828,9.0872,9.123,226268.0
2016-03-28 11:10:00,15.26,15.33,15.22,15.22,196689.0,9.123,9.1649,9.0991,9.0991,196689.0
2016-03-28 11:20:00,15.22,15.26,15.21,15.25,193330.0,9.0991,9.123,9.0931,9.1171,193330.0
2016-03-28 11:30:00,15.25,15.3,15.2,15.28,195773.0,9.1171,9.147,9.0872,9.135,195773.0
2016-03-28 11:40:00,15.28,15.3,15.27,15.28,90489.0,9.135,9.147,9.129,9.135,90489.0
2016-03-28 11:50:00,15.28,15.3,15.24,15.29,165200.0,9.135,9.147,9.1111,9.141,165200.0
2016-03-28 12:00:00,15.28,15.3,15.24,15.26,111342.0,9.135,9.147,9.1111,9.123,111342.0
2016-03-28 12:10:00,15.25,15.3,15.25,15.29,115519.0,9.1171,9.147,9.1171,9.141,115519.0
2016-03-28 12:20:00,15.29,15.3,15.26,15.29,113116.0,9.141,9.147,9.123,9.141,113116.0
2016-03-28 12:30:00,15.29,15.31,15.24,15.26,230817.0,9.141,9.1529,9.1111,9.123,230817.0
2016-03-28 12:40:00,15.26,15.28,15.2,15.23,129128.0,9.123,9.135,9.0872,9.1051,129128.0
2016-03-28 12:50:00,15.22,15.37,15.21,15.35,327526.0,9.0991,9.1888,9.0931,9.1768,327526.0
2016-03-28 13:00:00,15.35,15.41,15.34,15.4,224186.0,9.1768,9.2127,9.1709,9.2067,224186.0
2016-03-28 13:10:00,15.4,15.4,15.35,15.39,94884.0,9.2067,9.2067,9.1768,9.2008,94884.0
2016-03-28 13:20:00,15.38,15.4,15.37,15.4,71538.0,9.1948,9.2067,9.1888,9.2067,71538.0
2016-03-28 13:30:00,15.4,15.45,15.39,15.45,68723.0,9.2067,9.2366,9.2008,9.2366,68723.0
2016-03-28 13:40:00,15.45,15.45,15.42,15.43,57179.0,9.2366,9.2366,9.2187,9.2247,57179.0
2016-03-28 13:50:00,15.44,15.45,15.4,15.42,82770.0,9.2307,9.2366,9.2067,9.2187,82770.0
2016-03-28 14:00:00,15.43,15.45,15.41,15.42,56576.0,9.2247,9.2366,9.2127,9.2187,56576.0
2016-03-28 14:10:00,15.42,15.42,15.37,15.37,53898.0,9.2187,9.2187,9.1888,9.1888,53898.0
2016-03-28 14:20:00,15.36,15.39,15.3,15.31,171663.0,9.1828,9.2008,9.147,9.1529,171663.0
2016-03-28 14:30:00,15.3,15.33,15.29,15.32,144685.0,9.147,9.1649,9.141,9.1589,144685.0
2016-03-28 14:40:00,15.33,15.33,15.25,15.31,95080.0,9.1649,9.1649,9.1171,9.1529,95080.0
2016-03-28 14:50:00,15.31,15.32,15.21,15.26,118736.0,9.1529,9.1589,9.0931,9.123,118736.0
2016-03-28 15:00:00,15.26,15.26,15.18,15.21,202827.0,9.123,9.123,9.0752,9.0931,202827.0
2016-03-28 15:10:00,15.21,15.22,15.17,15.18,127713.0,9.0931,9.0991,9.0692,9.0752,127713.0
2016-03-28 15:20:00,15.18,15.21,15.16,15.19,108818.0,9.0752,9.0931,9.0633,9.0812,108818.0
2016-03-28 15:30:00,15.19,15.21,15.15,15.16,168027.0,9.0812,9.0931,9.0573,9.0633,168027.0
2016-03-28 15:40:00,15.16,15.17,15.11,15.11,285915.0,9.0633,9.0692,9.0334,9.0334,285915.0
2016-03-28 15:50:00,15.11,15.15,15.08,15.15,687029.0,9.0334,9.0573,9.0154,9.0573,687029.0
2016-03-29 09:30:00,14.91,14.99,14.74,14.88,491227.0,8.9138,8.9616,8.8122,8.8959,491227.0
2016-03-29 09:40:00,14.87,14.93,14.71,14.71,223115.0,8.8899,8.9258,8.7942,8.7942,223115.0
2016-03-29 09:50:00,14.73,14.8,14.65,14.72,313330.0,8.8062,8.848,8.7584,8.8002,313330.0
2016-03-29 10:00:00,14.71,14.97,14.7,14.94,529170.0,8.7942,8.9497,8.7882,8.9317,529170.0
2016-03-29 10:10:00,14.94,14.95,14.82,14.83,141608.0,8.9317,8.9377,8.86,8.866,141608.0
2016-03-29 10:20:00,14.84,14.85,14.75,14.8,88429.0,8.8719,8.8779,8.8181,8.848,88429.0
2016-03-29 10:30:00,14.8,14.85,14.75,14.79,121914.0,8.848,8.8779,8.8181,8.8421,121914.0
2016-03-29 10:40:00,14.79,14.92,14.75,14.9,90437.0,8.8421,8.9198,8.8181,8.9078,90437.0
2016-03-29 10:50:00,14.9,14.94,14.87,14.91,107380.0,8.9078,8.9317,8.8899,8.9138,107380.0
2016-03-29 11:00:00,14.91,14.94,14.87,14.9,90596.0,8.9138,8.9317,8.8899,8.9078,90596.0
2016-03-29 11:10:00,14.9,15.0,14.88,15.0,146913.0,8.9078,8.9676,8.8959,8.9676,146913.0
2016-03-29 11:20:00,14.99,15.07,14.98,15.02,103088.0,8.9616,9.0094,8.9556,8.9796,103088.0
2016-03-29 11:30:00,15.01,15.17,14.97,15.13,99536.0,8.9736,9.0692,8.9497,9.0453,99536.0
2016-03-29 11:40:00,15.13,15.16,15.08,15.1,123692.0,9.0453,9.0633,9.0154,9.0274,123692.0
2016-03-29 11:50:00,15.1,15.15,15.08,15.08,58578.0,9.0274,9.0573,9.0154,9.0154,58578.0
2016-03-29 12:00:00,15.09,15.11,15.07,15.08,58649.0,9.0214,9.0334,9.0094,9.0154,58649.0
2016-03-29 12:10:00,15.09,15.11,15.08,15.1,61650.0,9.0214,9.0334,9.0154,9.0274,61650.0
2016-03-29 12:20:00,15.1,15.31,15.1,15.27,144072.0,9.0274,9.1529,9.0274,9.129,144072.0
2016-03-29 12:30:00,15.28,15.3,15.23,15.26,64470.0,9.135,9.147,9.1051,9.123,64470.0
2016-03-29 12:40:00,15.27,15.29,15.24,15.26,90853.0,9.129,9.141,9.1111,9.123,90853.0
2016-03-29 12:50:00,15.27,15.3,15.21,15.22,71025.0,9.129,9.147,9.0931,9.0991,71025.0
2016-03-29 13:00:00,15.22,15.25,15.08,15.1,118239.0,9.0991,9.1171,9.0154,9.0274,118239.0
2016-03-29 13:10:00,15.1,15.17,15.09,15.13,51195.0,9.0274,9.0692,9.0214,9.0453,51195.0
2016-03-29 13:20:00,15.13,15.18,15.1,15.14,84480.0,9.0453,9.0752,9.0274,9.0513,84480.0
2016-03-29 13:30:00,15.15,15.26,15.15,15.26,39127.0,9.0573,9.123,9.0573,9.123,39127.0
2016-03-29 13:40:00,15.25,15.38,15.25,15.38,51859.0,9.1171,9.1948,9.1171,9.1948,51859.0
2016-03-29 13:50:00,15.38,15.56,15.38,15.56,148854.0,9.1948,9.3024,9.1948,9.3024,148854.0
2016-03-29 14:00:00,15.56,15.6,15.52,15.56,90273.0,9.3024,9.3263,9.2785,9.3024,90273.0
2016-03-29 14:10:00,15.56,15.64,15.56,15.59,54061.0,9.3024,9.3502,9.3024,9.3203,54061.0
2016-03-29 14:20:00,15.59,15.61,15.52,15.58,88466.0,9.3203,9.3323,9.2785,9.3143,88466.0
2016-03-29 14:30:00,15.59,15.64,15.57,15.62,90035.0,9.3203,9.3502,9.3084,9.3383,90035.0
2016-03-29 14:40:00,15.61,15.71,15.61,15.71,59077.0,9.3323,9.3921,9.3323,9.3921,59077.0
2016-03-29 14:50:00,15.71,15.79,15.64,15.69,98588.0,9.3921,9.4399,9.3502,9.3801,98588.0
2016-03-29 15:00:00,15.69,15.7,15.61,15.63,50926.0,9.3801,9.3861,9.3323,9.3442,50926.0
2016-03-29 15:10:00,15.63,15.69,15.62,15.65,124516.0,9.3442,9.3801,9.3383,9.3562,124516.0
2016-03-29 15:20:00,15.66,15.73,15.65,15.71,123274.0,9.3622,9.404,9.3562,9.3921,123274.0
2016-03-29 15:30:00,15.71,15.74,15.69,15.7,142574.0,9.3921,9.41,9.3801,9.3861,142574.0
2016-03-29 15:40:00,15.7,15.72,15.67,15.67,254051.0,9.3861,9.398,9.3682,9.3682,254051.0
2016-03-29 15:50:00,15.67,15.77,15.67,15.71,792013.0,9.3682,9.4279,9.3682,9.3921,792013.0
2016-03-30 09:30:00,15.9,16.22,15.9,16.2,145607.0,9.5057,9.697,9.5057,9.685,145607.0
2016-03-30 09:40:00,16.2,16.35,16.08,16.32,260029.0,9.685,9.7747,9.6133,9.7567,260029.0
2016-03-30 09:50:00,16.33,16.37,16.23,16.25,174970.0,9.7627,9.7866,9.7029,9.7149,174970.0
2016-03-30 10:00:00,16.27,16.37,16.13,16.17,176104.0,9.7269,9.7866,9.6432,9.6671,176104.0
2016-03-30 10:10:00,16.16,16.21,16.08,16.17,210986.0,9.6611,9.691,9.6133,9.6671,210986.0
2016-03-30 10:20:00,16.17,16.26,16.07,16.24,361970.0,9.6671,9.7209,9.6073,9.7089,361970.0
2016-03-30 10:30:00,16.25,16.49,16.25,16.44,278905.0,9.7149,9.8584,9.7149,9.8285,278905.0
2016-03-30 10:40:00,16.45,16.49,16.3,16.33,114295.0,9.8345,9.8584,9.7448,9.7627,114295.0
2016-03-30 10:50:00,16.33,16.4,16.28,16.36,163904.0,9.7627,9.8046,9.7328,9.7807,163904.0
2016-03-30 11:00:00,16.35,16.37,16.29,16.31,91647.0,9.7747,9.7866,9.7388,9.7508,91647.0
2016-03-30 11:10:00,16.31,16.34,16.13,16.15,90966.0,9.7508,9.7687,9.6432,9.6551,90966.0
2016-03-30 11:20:00,16.14,16.17,15.97,16.0,186706.0,9.6491,9.6671,9.5475,9.5654,186706.0
2016-03-30 11:30:00,16.0,16.12,15.99,16.01,79075.0,9.5654,9.6372,9.5595,9.5714,79075.0
2016-03-30 11:40:00,16.01,16.09,15.97,16.09,88971.0,9.5714,9.6192,9.5475,9.6192,88971.0
2016-03-30 11:50:00,16.08,16.1,15.97,16.0,68970.0,9.6133,9.6252,9.5475,9.5654,68970.0
2016-03-30 12:00:00,16.01,16.08,15.98,16.0,106400.0,9.5714,9.6133,9.5535,9.5654,106400.0
2016-03-30 12:10:00,16.0,16.11,15.99,16.04,88477.0,9.5654,9.6312,9.5595,9.5894,88477.0
2016-03-30 12:20:00,16.03,16.03,15.97,16.01,113527.0,9.5834,9.5834,9.5475,9.5714,113527.0
2016-03-30 12:30:00,16.02,16.08,15.96,16.0,75988.0,9.5774,9.6133,9.5415,9.5654,75988.0
2016-03-30 12:40:00,15.99,16.02,15.95,16.02,47156.0,9.5595,9.5774,9.5355,9.5774,47156.0
2016-03-30 12:50:00,16.02,16.04,15.94,15.97,53532.0,9.5774,9.5894,9.5296,9.5475,53532.0
2016-03-30 13:00:00,15.97,15.99,15.81,15.82,83415.0,9.5475,9.5595,9.4519,9.4578,83415.0
2016-03-30 13:10:00,15.83,15.85,15.77,15.78,102182.0,9.4638,9.4758,9.4279,9.4339,102182.0
2016-03-30 13:20:00,15.79,15.8,15.73,15.79,73856.0,9.4399,9.4459,9.404,9.4399,73856.0
2016-03-30 13:30:00,15.79,15.81,15.73,15.74,63106.0,9.4399,9.4519,9.404,9.41,63106.0
2016-03-30 13:40:00,15.75,15.85,15.74,15.85,91555.0,9.416,9.4758,9.41,9.4758,91555.0
2016-03-30 13:50:00,15.85,15.85,15.75,15.76,57426.0,9.4758,9.4758,9.416,9.422,57426.0
2016-03-30 14:00:00,15.76,15.89,15.73,15.85,131729.0,9.422,9.4997,9.404,9.4758,131729.0
2016-03-30 14:10:00,15.85,15.87,15.76,15.8,135941.0,9.4758,9.4877,9.422,9.4459,135941.0
2016-03-30 14:20:00,15.8,15.88,15.78,15.88,182343.0,9.4459,9.4937,9.4339,9.4937,182343.0
2016-03-30 14:30:00,15.88,15.91,15.85,15.9,107463.0,9.4937,9.5116,9.4758,9.5057,107463.0
2016-03-30 14:40:00,15.9,15.91,15.82,15.83,93561.0,9.5057,9.5116,9.4578,9.4638,93561.0
2016-03-30 14:50:00,15.84,15.91,15.83,15.84,76383.0,9.4698,9.5116,9.4638,9.4698,76383.0
2016-03-30 15:00:00,15.84,15.87,15.81,15.81,66184.0,9.4698,9.4877,9.4519,9.4519,66184.0
2016-03-30 15:10:00,15.81,15.85,15.76,15.84,134233.0,9.4519,9.4758,9.422,9.4698,134233.0
2016-03-30 15:20:00,15.84,15.86,15.8,15.8,94963.0,9.4698,9.4817,9.4459,9.4459,94963.0
2016-03-30 15:30:00,15.81,15.83,15.73,15.77,338698.0,9.4519,9.4638,9.404,9.4279,338698.0
2016-03-30 15:40:00,15.76,15.76,15.68,15.74,405217.0,9.422,9.422,9.3741,9.41,405217.0
2016-03-30 15:50:00,15.73,15.74,15.65,15.66,598461.0,9.404,9.41,9.3562,9.3622,598461.0
2016-03-31 09:30:00,15.69,15.89,15.52,15.67,185128.0,9.3801,9.4997,9.2785,9.3682,185128.0
2016-03-31 09:40:00,15.66,15.82,15.56,15.82,126716.0,9.3622,9.4578,9.3024,9.4578,126716.0
2016-03-31 09:50:00,15.82,15.86,15.6,15.68,208507.0,9.4578,9.4817,9.3263,9.3741,208507.0
2016-03-31 10:00:00,15.68,15.77,15.61,15.63,121496.0,9.3741,9.4279,9.3323,9.3442,121496.0
2016-03-31 10:10:00,15.63,15.74,15.54,15.58,104305.0,9.3442,9.41,9.2904,9.3143,104305.0
2016-03-31 10:20:00,15.59,15.71,15.59,15.61,57069.0,9.3203,9.3921,9.3203,9.3323,57069.0
2016-03-31 10:30:00,15.62,15.62,15.53,15.58,77658.0,9.3383,9.3383,9.2845,9.3143,77658.0
2016-03-31 10:40:00,15.58,15.6,15.51,15.56,97141.0,9.3143,9.3263,9.2725,9.3024,97141.0
2016-03-31 10:50:00,15.56,15.58,15.41,15.45,93397.0,9.3024,9.3143,9.2127,9.2366,93397.0
2016-03-31 11:00:00,15.45,15.49,15.41,15.45,59965.0,9.2366,9.2605,9.2127,9.2366,59965.0
2016-03-31 11:10:00,15.45,15.59,15.45,15.57,89097.0,9.2366,9.3203,9.2366,9.3084,89097.0
2016-03-31 11:20:00,15.57,15.62,15.56,15.58,69841.0,9.3084,9.3383,9.3024,9.3143,69841.0
2016-03-31 11:30:00,15.58,15.62,15.56,15.57,32889.0,9.3143,9.3383,9.3024,9.3084,32889.0
2016-03-31 11:40:00,15.56,15.56,15.47,15.48,69206.0,9.3024,9.3024,9.2486,9.2546,69206.0
2016-03-31 11:50:00,15.48,15.49,15.46,15.46,57964.0,9.2546,9.2605,9.2426,9.2426,57964.0
2016-03-31 12:00:00,15.47,15.59,15.46,15.56,70334.0,9.2486,9.3203,9.2426,9.3024,70334.0
2016-03-31 12:10:00,15.55,15.66,15.55,15.66,60928.0,9.2964,9.3622,9.2964,9.3622,60928.0
2016-03-31 12:20:00,15.66,15.7,15.62,15.7,43533.0,9.3622,9.3861,9.3383,9.3861,43533.0
2016-03-31 12:30:00,15.7,15.72,15.57,15.64,96846.0,9.3861,9.398,9.3084,9.3502,96846.0
2016-03-31 12:40:00,15.66,15.69,15.63,15.69,54468.0,9.3622,9.3801,9.3442,9.3801,54468.0
2016-03-31 12:50:00,15.69,15.75,15.64,15.64,56988.0,9.3801,9.416,9.3502,9.3502,56988.0
2016-03-31 13:00:00,15.64,15.68,15.59,15.66,38468.0,9.3502,9.3741,9.3203,9.3622,38468.0
2016-03-31 13:10:00,15.65,15.67,15.59,15.63,63983.0,9.3562,9.3682,9.3203,9.3442,63983.0
2016-03-31 13:20:00,15.64,15.71,15.61,15.68,65938.0,9.3502,9.3921,9.3323,9.3741,65938.0
2016-03-31 13:30:00,15.68,15.75,15.64,15.7,44757.0,9.3741,9.416,9.3502,9.3861,44757.0
2016-03-31 13:40:00,15.7,15.72,15.68,15.69,42997.0,9.3861,9.398,9.3741,9.3801,42997.0
2016-03-31 13:50:00,15.7,15.73,15.64,15.69,51362.0,9.3861,9.404,9.3502,9.3801,51362.0
2016-03-31 14:00:00,15.68,15.72,15.68,15.72,53249.0,9.3741,9.398,9.3741,9.398,53249.0
2016-03-31 14:10:00,15.72,15.78,15.7,15.75,59309.0,9.398,9.4339,9.3861,9.416,59309.0
2016-03-31 14:20:00,15.75,15.76,15.68,15.76,89162.0,9.416,9.422,9.3741,9.422,89162.0
2016-03-31 14:30:00,15.76,15.84,15.75,15.75,63025.0,9.422,9.4698,9.416,9.416,63025.0
2016-03-31 14:40:00,15.76,15.84,15.75,15.83,56972.0,9.422,9.4698,9.416,9.4638,56972.0
2016-03-31 14:50:00,15.83,16.03,15.83,15.99,251557.0,9.4638,9.5834,9.4638,9.5595,251557.0
2016-03-31 15:00:00,16.0,16.01,15.95,15.98,117526.0,9.5654,9.5714,9.5355,9.5535,117526.0
2016-03-31 15:10:00,15.98,16.01,15.94,15.98,108519.0,9.5535,9.5714,9.5296,9.5535,108519.0
2016-03-31 15:20:00,15.97,15.99,15.93,15.96,111330.0,9.5475,9.5595,9.5236,9.5415,111330.0
2016-03-31 15:30:00,15.96,15.98,15.91,15.97,214236.0,9.5415,9.5535,9.5116,9.5475,214236.0
2016-03-31 15:40:00,15.96,16.01,15.92,16.0,245413.0,9.5415,9.5714,9.5176,9.5654,245413.0
2016-03-31 15:50:00,16.01,16.12,15.98,16.06,1011890.0,9.5714,9.6372,9.5535,9.6013,1011890.0
2016-04-01 09:30:00,15.7,15.72,15.47,15.49,169790.0,9.3861,9.398,9.2486,9.2605,169790.0
2016-04-01 09:40:00,15.49,15.57,15.45,15.56,278284.0,9.2605,9.3084,9.2366,9.3024,278284.0
2016-04-01 09:50:00,15.57,15.68,15.47,15.56,438141.0,9.3084,9.3741,9.2486,9.3024,438141.0
2016-04-01 10:00:00,15.55,15.62,15.41,15.41,255688.0,9.2964,9.3383,9.2127,9.2127,255688.0
2016-04-01 10:10:00,15.41,15.53,15.4,15.45,206078.0,9.2127,9.2845,9.2067,9.2366,206078.0
2016-04-01 10:20:00,15.46,15.56,15.44,15.54,202763.0,9.2426,9.3024,9.2307,9.2904,202763.0
2016-04-01 10:30:00,15.55,15.68,15.52,15.64,148852.0,9.2964,9.3741,9.2785,9.3502,148852.0
2016-04-01 10:40:00,15.65,15.82,15.65,15.81,133482.0,9.3562,9.4578,9.3562,9.4519,133482.0
2016-04-01 10:50:00,15.81,15.91,15.77,15.9,110650.0,9.4519,9.5116,9.4279,9.5057,110650.0
2016-04-01 11:00:00,15.89,16.12,15.89,16.08,229681.0,9.4997,9.6372,9.4997,9.6133,229681.0
2016-04-01 11:10:00,16.08,16.17,16.05,16.17,130272.0,9.6133,9.6671,9.5953,9.6671,130272.0
2016-04-01 11:20:00,16.16,16.32,16.13,16.25,318541.0,9.6611,9.7567,9.6432,9.7149,318541.0
2016-04-01 11:30:00,16.26,16.26,16.15,16.22,213580.0,9.7209,9.7209,9.6551,9.697,213580.0
2016-04-01 11:40:00,16.22,16.27,16.07,16.12,145238.0,9.697,9.7269,9.6073,9.6372,145238.0
2016-04-01 11:50:00,16.12,16.15,16.01,16.03,129930.0,9.6372,9.6551,9.5714,9.5834,129930.0
2016-04-01 12:00:00,16.03,16.17,16.02,16.03,126787.0,9.5834,9.6671,9.5774,9.5834,126787.0
2016-04-01 12:10:00,16.04,16.07,15.91,15.95,89825.0,9.5894,9.6073,9.5116,9.5355,89825.0
2016-04-01 12:20:00,15.94,16.01,15.87,15.98,135661.0,9.5296,9.5714,9.4877,9.5535,135661.0
2016-04-01 12:30:00,15.98,16.02,15.92,16.0,121590.0,9.5535,9.5774,9.5176,9.5654,121590.0
2016-04-01 12:40:00,16.0,16.01,15.92,15.94,74842.0,9.5654,9.5714,9.5176,9.5296,74842.0
2016-04-01 12:50:00,15.94,16.05,15.9,16.0,86864.0,9.5296,9.5953,9.5057,9.5654,86864.0
2016-04-01 13:00:00,15.99,16.03,15.97,15.99,67164.0,9.5595,9.5834,9.5475,9.5595,67164.0
2016-04-01 13:10:00,15.99,16.06,15.94,16.04,71497.0,9.5595,9.6013,9.5296,9.5894,71497.0
2016-04-01 13:20:00,16.05,16.06,15.94,15.98,68344.0,9.5953,9.6013,9.5296,9.5535,68344.0
2016-04-01 13:30:00,15.98,15.98,15.9,15.91,70804.0,9.5535,9.5535,9.5057,9.5116,70804.0
2016-04-01 13:40:00,15.91,15.98,15.9,15.97,45473.0,9.5116,9.5535,9.5057,9.5475,45473.0
2016-04-01 13:50:00,15.96,16.02,15.88,15.89,107403.0,9.5415,9.5774,9.4937,9.4997,107403.0
2016-04-01 14:00:00,15.88,15.9,15.79,15.83,163122.0,9.4937,9.5057,9.4399,9.4638,163122.0
2016-04-01 14:10:00,15.82,15.89,15.81,15.88,113075.0,9.4578,9.4997,9.4519,9.4937,113075.0
2016-04-01 14:20:00,15.88,15.9,15.73,15.75,111861.0,9.4937,9.5057,9.404,9.416,111861.0
2016-04-01 14:30:00,15.76,15.77,15.63,15.64,171838.0,9.422,9.4279,9.3442,9.3502,171838.0
2016-04-01 14:40:00,15.65,15.72,15.6,15.64,155799.0,9.3562,9.398,9.3263,9.3502,155799.0
2016-04-01 14:50:00,15.64,15.66,15.6,15.6,79173.0,9.3502,9.3622,9.3263,9.3263,79173.0
2016-04-01 15:00:00,15.61,15.66,15.57,15.59,168266.0,9.3323,9.3622,9.3084,9.3203,168266.0
2016-04-01 15:10:00,15.58,15.63,15.55,15.59,126680.0,9.3143,9.3442,9.2964,9.3203,126680.0
2016-04-01 15:20:00,15.59,15.62,15.53,15.56,151778.0,9.3203,9.3383,9.2845,9.3024,151778.0
2016-04-01 15:30:00,15.56,15.61,15.55,15.57,246856.0,9.3024,9.3323,9.2964,9.3084,246856.0
2016-04-01 15:40:00,15.57,15.58,15.52,15.55,287696.0,9.3084,9.3143,9.2785,9.2964,287696.0
2016-04-01 15:50:00,15.56,15.57,15.51,15.52,662343.0,9.3024,9.3084,9.2725,9.2785,662343.0
2016-04-04 09:30:00,15.42,15.58,15.31,15.42,159533.0,9.2187,9.3143,9.1529,9.2187,159533.0
2016-04-04 09:40:00,15.43,15.71,15.4,15.65,192551.0,9.2247,9.3921,9.2067,9.3562,192551.0
2016-04-04 09:50:00,15.65,15.7,15.49,15.53,273850.0,9.3562,9.3861,9.2605,9.2845,273850.0
2016-04-04 10:00:00,15.52,15.64,15.5,15.62,289633.0,9.2785,9.3502,9.2665,9.3383,289633.0
2016-04-04 10:10:00,15.64,15.7,15.55,15.67,117287.0,9.3502,9.3861,9.2964,9.3682,117287.0
2016-04-04 10:20:00,15.66,15.71,15.64,15.68,88094.0,9.3622,9.3921,9.3502,9.3741,88094.0
2016-04-04 10:30:00,15.67,15.71,15.61,15.64,145943.0,9.3682,9.3921,9.3323,9.3502,145943.0
2016-04-04 10:40:00,15.64,15.69,15.53,15.56,87504.0,9.3502,9.3801,9.2845,9.3024,87504.0
2016-04-04 10:50:00,15.56,15.57,15.49,15.52,61818.0,9.3024,9.3084,9.2605,9.2785,61818.0
2016-04-04 11:00:00,15.52,15.54,15.45,15.48,54877.0,9.2785,9.2904,9.2366,9.2546,54877.0
2016-04-04 11:10:00,15.48,15.49,15.39,15.47,96432.0,9.2546,9.2605,9.2008,9.2486,96432.0
2016-04-04 11:20:00,15.48,15.51,15.39,15.42,93752.0,9.2546,9.2725,9.2008,9.2187,93752.0
2016-04-04 11:30:00,15.42,15.48,15.38,15.45,62769.0,9.2187,9.2546,9.1948,9.2366,62769.0
2016-04-04 11:40:00,15.45,15.47,15.41,15.44,33517.0,9.2366,9.2486,9.2127,9.2307,33517.0
2016-04-04 11:50:00,15.44,15.48,15.43,15.48,34912.0,9.2307,9.2546,9.2247,9.2546,34912.0
2016-04-04 12:00:00,15.48,15.54,15.47,15.52,209432.0,9.2546,9.2904,9.2486,9.2785,209432.0
2016-04-04 12:10:00,15.53,15.57,15.5,15.57,128626.0,9.2845,9.3084,9.2665,9.3084,128626.0
2016-04-04 12:20:00,15.58,15.62,15.55,15.56,43309.0,9.3143,9.3383,9.2964,9.3024,43309.0
2016-04-04 12:30:00,15.55,15.55,15.46,15.47,63119.0,9.2964,9.2964,9.2426,9.2486,63119.0
2016-04-04 12:40:00,15.47,15.52,15.44,15.46,60372.0,9.2486,9.2785,9.2307,9.2426,60372.0
2016-04-04 12:50:00,15.45,15.55,15.45,15.54,43964.0,9.2366,9.2964,9.2366,9.2904,43964.0
2016-04-04 13:00:00,15.53,15.54,15.46,15.51,35219.0,9.2845,9.2904,9.2426,9.2725,35219.0
2016-04-04 13:10:00,15.51,15.52,15.47,15.49,49026.0,9.2725,9.2785,9.2486,9.2605,49026.0
2016-04-04 13:20:00,15.49,15.51,15.45,15.47,75444.0,9.2605,9.2725,9.2366,9.2486,75444.0
2016-04-04 13:30:00,15.47,15.49,15.42,15.43,102136.0,9.2486,9.2605,9.2187,9.2247,102136.0
2016-04-04 13:40:00,15.44,15.46,15.42,15.46,27653.0,9.2307,9.2426,9.2187,9.2426,27653.0
2016-04-04 13:50:00,15.45,15.46,15.35,15.35,39575.0,9.2366,9.2426,9.1768,9.1768,39575.0
2016-04-04 14:00:00,15.35,15.37,15.32,15.35,63198.0,9.1768,9.1888,9.1589,9.1768,63198.0
2016-04-04 14:10:00,15.36,15.38,15.3,15.32,75217.0,9.1828,9.1948,9.147,9.1589,75217.0
2016-04-04 14:20:00,15.31,15.31,15.24,15.28,85772.0,9.1529,9.1529,9.1111,9.135,85772.0
2016-04-04 14:30:00,15.28,15.34,15.24,15.25,86222.0,9.135,9.1709,9.1111,9.1171,86222.0
2016-04-04 14:40:00,15.25,15.32,15.23,15.31,112730.0,9.1171,9.1589,9.1051,9.1529,112730.0
2016-04-04 14:50:00,15.31,15.34,15.28,15.34,62983.0,9.1529,9.1709,9.135,9.1709,62983.0
2016-04-04 15:00:00,15.34,15.37,15.33,15.34,49846.0,9.1709,9.1888,9.1649,9.1709,49846.0
2016-04-04 15:10:00,15.35,15.35,15.32,15.33,51648.0,9.1768,9.1768,9.1589,9.1649,51648.0
2016-04-04 15:20:00,15.32,15.33,15.27,15.28,87968.0,9.1589,9.1649,9.129,9.135,87968.0
2016-04-04 15:30:00,15.28,15.33,15.27,15.29,100151.0,9.135,9.1649,9.129,9.141,100151.0
2016-04-04 15:40:00,15.3,15.33,15.24,15.24,309965.0,9.147,9.1649,9.1111,9.1111,309965.0
2016-04-04 15:50:00,15.24,15.26,15.2,15.22,615362.0,9.1111,9.123,9.0872,9.0991,615362.0
2016-04-05 09:30:00,15.09,15.15,15.0,15.01,120340.0,9.0214,9.0573,8.9676,8.9736,120340.0
2016-04-05 09:40:00,15.02,15.09,14.93,14.96,132671.0,8.9796,9.0214,8.9258,8.9437,132671.0
2016-04-05 09:50:00,14.96,15.0,14.9,14.93,123354.0,8.9437,8.9676,8.9078,8.9258,123354.0
2016-04-05 10:00:00,14.94,15.05,14.9,15.0,185624.0,8.9317,8.9975,8.9078,8.9676,185624.0
2016-04-05 10:10:00,15.0,15.05,14.9,15.0,146233.0,8.9676,8.9975,8.9078,8.9676,146233.0
2016-04-05 10:20:00,15.0,15.2,14.98,15.08,155699.0,8.9676,9.0872,8.9556,9.0154,155699.0
2016-04-05 10:30:00,15.06,15.06,14.82,14.85,198199.0,9.0035,9.0035,8.86,8.8779,198199.0
2016-04-05 10:40:00,14.85,14.91,14.8,14.83,127239.0,8.8779,8.9138,8.848,8.866,127239.0
2016-04-05 10:50:00,14.82,14.83,14.72,14.81,206727.0,8.86,8.866,8.8002,8.854,206727.0
2016-04-05 11:00:00,14.8,14.8,14.65,14.76,599033.0,8.848,8.848,8.7584,8.8241,599033.0
2016-04-05 11:10:00,14.76,14.86,14.74,14.85,266871.0,8.8241,8.8839,8.8122,8.8779,266871.0
2016-04-05 11:20:00,14.85,14.92,14.79,14.87,236071.0,8.8779,8.9198,8.8421,8.8899,236071.0
2016-04-05 11:30:00,14.87,14.89,14.83,14.86,86520.0,8.8899,8.9018,8.866,8.8839,86520.0
2016-04-05 11:40:00,14.86,14.92,14.81,14.89,100298.0,8.8839,8.9198,8.854,8.9018,100298.0
2016-04-05 11:50:00,14.89,14.95,14.87,14.93,147378.0,8.9018,8.9377,8.8899,8.9258,147378.0
2016-04-05 12:00:00,14.93,14.94,14.82,14.82,89242.0,8.9258,8.9317,8.86,8.86,89242.0
2016-04-05 12:10:00,14.83,14.87,14.77,14.79,55521.0,8.866,8.8899,8.8301,8.8421,55521.0
2016-04-05 12:20:00,14.79,14.84,14.78,14.81,170441.0,8.8421,8.8719,8.8361,8.854,170441.0
2016-04-05 12:30:00,14.81,14.83,14.73,14.77,242600.0,8.854,8.866,8.8062,8.8301,242600.0
2016-04-05 12:40:00,14.76,14.85,14.75,14.85,101734.0,8.8241,8.8779,8.8181,8.8779,101734.0
2016-04-05 12:50:00,14.85,14.85,14.76,14.77,78458.0,8.8779,8.8779,8.8241,8.8301,78458.0
2016-04-05 13:00:00,14.77,14.8,14.73,14.74,106321.0,8.8301,8.848,8.8062,8.8122,106321.0
2016-04-05 13:10:00,14.75,14.75,14.69,14.72,98810.0,8.8181,8.8181,8.7823,8.8002,98810.0
2016-04-05 13:20:00,14.73,14.77,14.7,14.76,114495.0,8.8062,8.8301,8.7882,8.8241,114495.0
2016-04-05 13:30:00,14.77,14.78,14.73,14.73,121747.0,8.8301,8.8361,8.8062,8.8062,121747.0
2016-04-05 13:40:00,14.73,14.75,14.68,14.69,74742.0,8.8062,8.8181,8.7763,8.7823,74742.0
2016-04-05 13:50:00,14.69,14.75,14.67,14.67,73249.0,8.7823,8.8181,8.7703,8.7703,73249.0
2016-04-05 14:00:00,14.67,14.7,14.64,14.7,114681.0,8.7703,8.7882,8.7524,8.7882,114681.0
2016-04-05 14:10:00,14.69,14.71,14.61,14.71,172978.0,8.7823,8.7942,8.7344,8.7942,172978.0
2016-04-05 14:20:00,14.7,14.76,14.66,14.73,174058.0,8.7882,8.8241,8.7643,8.8062,174058.0
2016-04-05 14:30:00,14.73,14.92,14.73,14.83,131492.0,8.8062,8.9198,8.8062,8.866,131492.0
2016-04-05 14:40:00,14.84,14.87,14.8,14.85,83775.0,8.8719,8.8899,8.848,8.8779,83775.0
2016-04-05 14:50:00,14.85,14.95,14.85,14.93,145018.0,8.8779,8.9377,8.8779,8.9258,145018.0
2016-04-05 15:00:00,14.93,14.94,14.83,14.86,86882.0,8.9258,8.9317,8.866,8.8839,86882.0
2016-04-05 15:10:00,14.86,14.87,14.82,14.85,133362.0,8.8839,8.8899,8.86,8.8779,133362.0
2016-04-05 15:20:00,14.85,14.88,14.76,14.76,157044.0,8.8779,8.8959,8.8241,8.8241,157044.0
2016-04-05 15:30:00,14.77,14.87,14.76,14.83,261826.0,8.8301,8.8899,8.8241,8.866,261826.0
2016-04-05 15:40:00,14.84,14.86,14.76,14.81,214495.0,8.8719,8.8839,8.8241,8.854,214495.0
2016-04-05 15:50:00,14.81,14.84,14.78,14.82,727750.0,8.854,8.8719,8.8361,8.86,727750.0
2016-04-06 09:30:00,14.99,15.05,14.79,14.88,346933.0,8.9616,8.9975,8.8421,8.8959,346933.0
2016-04-06 09:40:00,14.88,14.97,14.72,14.76,354367.0,8.8959,8.9497,8.8002,8.8241,354367.0
2016-04-06 09:50:00,14.76,14.94,14.69,14.9,241873.0,8.8241,8.9317,8.7823,8.9078,241873.0
2016-04-06 10:00:00,14.89,15.16,14.8,15.01,521281.0,8.9018,9.0633,8.848,8.9736,521281.0
2016-04-06 10:10:00,15.01,15.01,14.76,14.77,239689.0,8.9736,8.9736,8.8241,8.8301,239689.0
2016-04-06 10:20:00,14.77,14.78,14.65,14.7,296057.0,8.8301,8.8361,8.7584,8.7882,296057.0
2016-04-06 10:30:00,14.71,14.81,14.6,14.66,310149.0,8.7942,8.854,8.7285,8.7643,310149.0
2016-04-06 10:40:00,14.66,14.94,14.66,14.87,257572.0,8.7643,8.9317,8.7643,8.8899,257572.0
2016-04-06 10:50:00,14.88,14.91,14.71,14.84,215993.0,8.8959,8.9138,8.7942,8.8719,215993.0
2016-04-06 11:00:00,14.83,15.0,14.7,15.0,357807.0,8.866,8.9676,8.7882,8.9676,357807.0
2016-04-06 11:10:00,14.99,15.1,14.95,15.01,130535.0,8.9616,9.0274,8.9377,8.9736,130535.0
2016-04-06 11:20:00,15.0,15.02,14.78,14.92,277537.0,8.9676,8.9796,8.8361,8.9198,277537.0
2016-04-06 11:30:00,14.94,15.0,14.87,14.96,261888.0,8.9317,8.9676,8.8899,8.9437,261888.0
2016-04-06 11:40:00,14.97,15.17,14.97,15.16,203039.0,8.9497,9.0692,8.9497,9.0633,203039.0
2016-04-06 11:50:00,15.15,15.22,15.09,15.15,153119.0,9.0573,9.0991,9.0214,9.0573,153119.0
2016-04-06 12:00:00,15.15,15.26,15.13,15.26,206194.0,9.0573,9.123,9.0453,9.123,206194.0
2016-04-06 12:10:00,15.26,15.38,15.25,15.35,193063.0,9.123,9.1948,9.1171,9.1768,193063.0
2016-04-06 12:20:00,15.36,15.45,15.33,15.43,172235.0,9.1828,9.2366,9.1649,9.2247,172235.0
2016-04-06 12:30:00,15.43,15.66,15.42,15.58,462260.0,9.2247,9.3622,9.2187,9.3143,462260.0
2016-04-06 12:40:00,15.58,15.68,15.51,15.68,344596.0,9.3143,9.3741,9.2725,9.3741,344596.0
2016-04-06 12:50:00,15.68,15.7,15.47,15.5,242053.0,9.3741,9.3861,9.2486,9.2665,242053.0
2016-04-06 13:00:00,15.5,15.59,15.48,15.53,239975.0,9.2665,9.3203,9.2546,9.2845,239975.0
2016-04-06 13:10:00,15.53,15.8,15.53,15.75,371881.0,9.2845,9.4459,9.2845,9.416,371881.0
2016-04-06 13:20:00,15.75,15.8,15.5,15.53,349729.0,9.416,9.4459,9.2665,9.2845,349729.0
2016-04-06 13:30:00,15.53,15.53,15.38,15.45,289678.0,9.2845,9.2845,9.1948,9.2366,289678.0
2016-04-06 13:40:00,15.45,15.48,15.39,15.43,239981.0,9.2366,9.2546,9.2008,9.2247,239981.0
2016-04-06 13:50:00,15.43,15.48,15.34,15.37,304483.0,9.2247,9.2546,9.1709,9.1888,304483.0
2016-04-06 14:00:00,15.37,15.44,15.31,15.41,378123.0,9.1888,9.2307,9.1529,9.2127,378123.0
2016-04-06 14:10:00,15.41,15.42,15.32,15.37,188836.0,9.2127,9.2187,9.1589,9.1888,188836.0
2016-04-06 14:20:00,15.37,15.43,15.26,15.3,247417.0,9.1888,9.2247,9.123,9.147,247417.0
2016-04-06 14:30:00,15.3,15.32,15.22,15.23,173736.0,9.147,9.1589,9.0991,9.1051,173736.0
2016-04-06 14:40:00,15.23,15.33,15.22,15.31,172161.0,9.1051,9.1649,9.0991,9.1529,172161.0
2016-04-06 14:50:00,15.31,15.39,15.31,15.36,245488.0,9.1529,9.2008,9.1529,9.1828,245488.0
2016-04-06 15:00:00,15.37,15.45,15.36,15.39,229000.0,9.1888,9.2366,9.1828,9.2008,229000.0
2016-04-06 15:10:00,15.39,15.44,15.38,15.44,185995.0,9.2008,9.2307,9.1948,9.2307,185995.0
2016-04-06 15:20:00,15.44,15.48,15.4,15.46,219696.0,9.2307,9.2546,9.2067,9.2426,219696.0
2016-04-06 15:30:00,15.44,15.49,15.43,15.46,253946.0,9.2307,9.2605,9.2247,9.2426,253946.0
2016-04-06 15:40:00,15.46,15.55,15.45,15.46,370033.0,9.2426,9.2964,9.2366,9.2426,370033.0
2016-04-06 15:50:00,15.47,15.51,15.46,15.49,625254.0,9.2486,9.2725,9.2426,9.2605,625254.0
2016-04-07 09:30:00,15.39,15.94,15.37,15.73,425427.0,9.2008,9.5296,9.1888,9.404,425427.0
2016-04-07 09:40:00,15.72,15.82,15.68,15.71,352153.0,9.398,9.4578,9.3741,9.3921,352153.0
2016-04-07 09:50:00,15.71,15.79,15.61,15.69,250522.0,9.3921,9.4399,9.3323,9.3801,250522.0
2016-04-07 10:00:00,15.7,15.82,15.65,15.72,248130.0,9.3861,9.4578,9.3562,9.398,248130.0
2016-04-07 10:10:00,15.72,15.78,15.62,15.65,270820.0,9.398,9.4339,9.3383,9.3562,270820.0
2016-04-07 10:20:00,15.65,15.72,15.52,15.52,329611.0,9.3562,9.398,9.2785,9.2785,329611.0
2016-04-07 10:30:00,15.5,15.65,15.49,15.6,247298.0,9.2665,9.3562,9.2605,9.3263,247298.0
2016-04-07 10:40:00,15.6,15.71,15.57,15.62,273014.0,9.3263,9.3921,9.3084,9.3383,273014.0
2016-04-07 10:50:00,15.63,15.71,15.62,15.71,194626.0,9.3442,9.3921,9.3383,9.3921,194626.0
2016-04-07 11:00:00,15.71,15.71,15.59,15.65,286089.0,9.3921,9.3921,9.3203,9.3562,286089.0
2016-04-07 11:10:00,15.65,15.77,15.64,15.77,240246.0,9.3562,9.4279,9.3502,9.4279,240246.0
2016-04-07 11:20:00,15.77,15.78,15.72,15.78,265307.0,9.4279,9.4339,9.398,9.4339,265307.0
2016-04-07 11:30:00,15.78,15.84,15.77,15.83,274337.0,9.4339,9.4698,9.4279,9.4638,274337.0
2016-04-07 11:40:00,15.82,15.91,15.81,15.9,381907.0,9.4578,9.5116,9.4519,9.5057,381907.0
2016-04-07 11:50:00,15.89,15.97,15.86,15.87,259768.0,9.4997,9.5475,9.4817,9.4877,259768.0
2016-04-07 12:00:00,15.87,16.0,15.87,15.96,268379.0,9.4877,9.5654,9.4877,9.5415,268379.0
2016-04-07 12:10:00,15.95,16.02,15.87,15.9,282623.0,9.5355,9.5774,9.4877,9.5057,282623.0
2016-04-07 12:20:00,15.89,15.96,15.78,15.79,235988.0,9.4997,9.5415,9.4339,9.4399,235988.0
2016-04-07 12:30:00,15.8,15.84,15.77,15.84,204657.0,9.4459,9.4698,9.4279,9.4698,204657.0
2016-04-07 12:40:00,15.84,15.85,15.78,15.79,169300.0,9.4698,9.4758,9.4339,9.4399,169300.0
2016-04-07 12:50:00,15.79,15.83,15.77,15.82,227583.0,9.4399,9.4638,9.4279,9.4578,227583.0
2016-04-07 13:00:00,15.82,15.82,15.79,15.81,187345.0,9.4578,9.4578,9.4399,9.4519,187345.0
2016-04-07 13:10:00,15.81,15.9,15.79,15.86,186589.0,9.4519,9.5057,9.4399,9.4817,186589.0
2016-04-07 13:20:00,15.86,15.86,15.71,15.74,219292.0,9.4817,9.4817,9.3921,9.41,219292.0
2016-04-07 13:30:00,15.73,15.77,15.68,15.72,273888.0,9.404,9.4279,9.3741,9.398,273888.0
2016-04-07 13:40:00,15.72,15.75,15.69,15.7,266653.0,9.398,9.416,9.3801,9.3861,266653.0
2016-04-07 13:50:00,15.7,15.75,15.63,15.69,235985.0,9.3861,9.416,9.3442,9.3801,235985.0
2016-04-07 14:00:00,15.69,15.77,15.62,15.64,248896.0,9.3801,9.4279,9.3383,9.3502,248896.0
2016-04-07 14:10:00,15.64,15.71,15.6,15.6,228002.0,9.3502,9.3921,9.3263,9.3263,228002.0
2016-04-07 14:20:00,15.6,15.73,15.59,15.73,239464.0,9.3263,9.404,9.3203,9.404,239464.0
2016-04-07 14:30:00,15.74,15.78,15.71,15.76,192953.0,9.41,9.4339,9.3921,9.422,192953.0
2016-04-07 14:40:00,15.76,15.76,15.67,15.7,215505.0,9.422,9.422,9.3682,9.3861,215505.0
2016-04-07 14:50:00,15.7,15.71,15.64,15.64,142444.0,9.3861,9.3921,9.3502,9.3502,142444.0
2016-04-07 15:00:00,15.64,15.72,15.6,15.71,234851.0,9.3502,9.398,9.3263,9.3921,234851.0
2016-04-07 15:10:00,15.71,15.75,15.58,15.58,286602.0,9.3921,9.416,9.3143,9.3143,286602.0
2016-04-07 15:20:00,15.59,15.71,15.59,15.69,265918.0,9.3203,9.3921,9.3203,9.3801,265918.0
2016-04-07 15:30:00,15.69,15.73,15.6,15.62,352666.0,9.3801,9.404,9.3263,9.3383,352666.0
2016-04-07 15:40:00,15.63,15.72,15.62,15.67,339106.0,9.3442,9.398,9.3383,9.3682,339106.0
2016-04-07 15:50:00,15.68,15.72,15.62,15.71,699028.0,9.3741,9.398,9.3383,9.3921,699028.0
2016-04-08 09:30:00,16.15,16.24,15.93,16.18,411541.0,9.6551,9.7089,9.5236,9.6731,411541.0
2016-04-08 09:40:00,16.18,16.37,16.09,16.1,477993.0,9.6731,9.7866,9.6192,9.6252,477993.0
2016-04-08 09:50:00,16.11,16.42,16.11,16.39,340788.0,9.6312,9.8165,9.6312,9.7986,340788.0
2016-04-08 10:00:00,16.39,16.52,16.38,16.49,452348.0,9.7986,9.8763,9.7926,9.8584,452348.0
2016-04-08 10:10:00,16.5,16.57,16.47,16.55,327045.0,9.8644,9.9062,9.8464,9.8943,327045.0
2016-04-08 10:20:00,16.55,16.6,16.44,16.47,407110.0,9.8943,9.9241,9.8285,9.8464,407110.0
2016-04-08 10:30:00,16.47,16.61,16.45,16.57,272949.0,9.8464,9.9301,9.8345,9.9062,272949.0
2016-04-08 10:40:00,16.58,16.71,16.58,16.66,306675.0,9.9122,9.9899,9.9122,9.96,306675.0
2016-04-08 10:50:00,16.65,16.75,16.4,16.41,321064.0,9.954,10.0138,9.8046,9.8106,321064.0
2016-04-08 11:00:00,16.41,16.52,16.35,16.41,274184.0,9.8106,9.8763,9.7747,9.8106,274184.0
2016-04-08 11:10:00,16.41,16.45,16.31,16.38,272984.0,9.8106,9.8345,9.7508,9.7926,272984.0
2016-04-08 11:20:00,16.38,16.43,16.32,16.43,216283.0,9.7926,9.8225,9.7567,9.8225,216283.0
2016-04-08 11:30:00,16.43,16.44,16.27,16.28,242744.0,9.8225,9.8285,9.7269,9.7328,242744.0
2016-04-08 11:40:00,16.28,16.38,16.28,16.37,391370.0,9.7328,9.7926,9.7328,9.7866,391370.0
2016-04-08 11:50:00,16.37,16.52,16.34,16.51,338317.0,9.7866,9.8763,9.7687,9.8703,338317.0
2016-04-08 12:00:00,16.52,16.52,16.35,16.45,405913.0,9.8763,9.8763,9.7747,9.8345,405913.0
2016-04-08 12:10:00,16.45,16.61,16.44,16.55,281080.0,9.8345,9.9301,9.8285,9.8943,281080.0
2016-04-08 12:20:00,16.55,16.55,16.39,16.44,298236.0,9.8943,9.8943,9.7986,9.8285,298236.0
2016-04-08 12:30:00,16.44,16.48,16.4,16.45,252595.0,9.8285,9.8524,9.8046,9.8345,252595.0
2016-04-08 12:40:00,16.45,16.54,16.43,16.44,276290.0,9.8345,9.8883,9.8225,9.8285,276290.0
2016-04-08 12:50:00,16.44,16.54,16.44,16.52,275060.0,9.8285,9.8883,9.8285,9.8763,275060.0
2016-04-08 13:00:00,16.52,16.54,16.44,16.45,199980.0,9.8763,9.8883,9.8285,9.8345,199980.0
2016-04-08 13:10:00,16.45,16.46,16.29,16.3,206003.0,9.8345,9.8404,9.7388,9.7448,206003.0
2016-04-08 13:20:00,16.3,16.31,16.21,16.27,234444.0,9.7448,9.7508,9.691,9.7269,234444.0
2016-04-08 13:30:00,16.26,16.41,16.24,16.36,250609.0,9.7209,9.8106,9.7089,9.7807,250609.0
2016-04-08 13:40:00,16.35,16.36,16.22,16.23,278997.0,9.7747,9.7807,9.697,9.7029,278997.0
2016-04-08 13:50:00,16.23,16.28,16.2,16.22,239281.0,9.7029,9.7328,9.685,9.697,239281.0
2016-04-08 14:00:00,16.22,16.22,16.13,16.17,274431.0,9.697,9.697,9.6432,9.6671,274431.0
2016-04-08 14:10:00,16.18,16.2,16.13,16.17,323417.0,9.6731,9.685,9.6432,9.6671,323417.0
2016-04-08 14:20:00,16.18,16.19,16.13,16.18,348284.0,9.6731,9.679,9.6432,9.6731,348284.0
2016-04-08 14:30:00,16.17,16.18,16.13,16.16,266576.0,9.6671,9.6731,9.6432,9.6611,266576.0
2016-04-08 14:40:00,16.16,16.27,16.15,16.23,292324.0,9.6611,9.7269,9.6551,9.7029,292324.0
2016-04-08 14:50:00,16.23,16.23,16.08,16.09,258218.0,9.7029,9.7029,9.6133,9.6192,258218.0
2016-04-08 15:00:00,16.09,16.12,15.99,16.0,350381.0,9.6192,9.6372,9.5595,9.5654,350381.0
2016-04-08 15:10:00,16.0,16.07,15.96,16.01,478790.0,9.5654,9.6073,9.5415,9.5714,478790.0
2016-04-08 15:20:00,16.02,16.16,15.99,16.15,540273.0,9.5774,9.6611,9.5595,9.6551,540273.0
2016-04-08 15:30:00,16.15,16.24,16.09,16.22,661857.0,9.6551,9.7089,9.6192,9.697,661857.0
2016-04-08 15:40:00,16.22,16.39,16.19,16.37,643814.0,9.697,9.7986,9.679,9.7866,643814.0
2016-04-08 15:50:00,16.37,16.39,16.2,16.24,1732506.0,9.7866,9.7986,9.685,9.7089,1732506.0
2016-04-11 09:30:00,16.37,17.14,16.37,17.13,865947.0,9.7866,10.247,9.7866,10.241,865947.0
2016-04-11 09:40:00,17.13,17.27,17.0,17.18,754988.0,10.241,10.3247,10.1633,10.2709,754988.0
2016-04-11 09:50:00,17.19,17.29,17.0,17.03,794852.0,10.2769,10.3367,10.1633,10.1812,794852.0
2016-04-11 10:00:00,17.04,17.2,17.0,17.09,640872.0,10.1872,10.2828,10.1633,10.2171,640872.0
2016-04-11 10:10:00,17.08,17.17,17.02,17.11,756979.0,10.2111,10.2649,10.1752,10.229,756979.0
2016-04-11 10:20:00,17.11,17.12,17.0,17.02,604618.0,10.229,10.235,10.1633,10.1752,604618.0
2016-04-11 10:30:00,17.03,17.24,17.02,17.11,628492.0,10.1812,10.3068,10.1752,10.229,628492.0
2016-04-11 10:40:00,17.11,17.15,16.89,16.9,578686.0,10.229,10.253,10.0975,10.1035,578686.0
2016-04-11 10:50:00,16.9,16.94,16.76,16.77,683826.0,10.1035,10.1274,10.0198,10.0258,683826.0
2016-04-11 11:00:00,16.77,16.85,16.7,16.71,587130.0,10.0258,10.0736,9.9839,9.9899,587130.0
2016-04-11 11:10:00,16.71,16.89,16.7,16.78,685384.0,9.9899,10.0975,9.9839,10.0318,685384.0
2016-04-11 11:20:00,16.78,16.89,16.77,16.85,704160.0,10.0318,10.0975,10.0258,10.0736,704160.0
2016-04-11 11:30:00,16.85,16.94,16.78,16.93,562325.0,10.0736,10.1274,10.0318,10.1214,562325.0
2016-04-11 11:40:00,16.92,16.95,16.86,16.89,496918.0,10.1155,10.1334,10.0796,10.0975,496918.0
2016-04-11 11:50:00,16.89,16.92,16.82,16.9,454967.0,10.0975,10.1155,10.0557,10.1035,454967.0
2016-04-11 12:00:00,16.89,17.08,16.88,17.06,498680.0,10.0975,10.2111,10.0915,10.1992,498680.0
2016-04-11 12:10:00,17.06,17.06,16.99,17.02,480230.0,10.1992,10.1992,10.1573,10.1752,480230.0
2016-04-11 12:20:00,17.02,17.1,17.0,17.1,433541.0,10.1752,10.2231,10.1633,10.2231,433541.0
2016-04-11 12:30:00,17.1,17.1,17.0,17.01,466691.0,10.2231,10.2231,10.1633,10.1693,466691.0
2016-04-11 12:40:00,17.0,17.17,16.99,17.13,519502.0,10.1633,10.2649,10.1573,10.241,519502.0
2016-04-11 12:50:00,17.13,17.18,17.02,17.05,520274.0,10.241,10.2709,10.1752,10.1932,520274.0
2016-04-11 13:00:00,17.05,17.13,17.03,17.09,451504.0,10.1932,10.241,10.1812,10.2171,451504.0
2016-04-11 13:10:00,17.09,17.14,17.08,17.13,545293.0,10.2171,10.247,10.2111,10.241,545293.0
2016-04-11 13:20:00,17.13,17.14,17.05,17.06,380290.0,10.241,10.247,10.1932,10.1992,380290.0
2016-04-11 13:30:00,17.06,17.14,17.03,17.12,475401.0,10.1992,10.247,10.1812,10.235,475401.0
2016-04-11 13:40:00,17.12,17.2,17.09,17.18,544322.0,10.235,10.2828,10.2171,10.2709,544322.0
2016-04-11 13:50:00,17.17,17.18,17.1,17.13,534330.0,10.2649,10.2709,10.2231,10.241,534330.0
2016-04-11 14:00:00,17.13,17.19,17.11,17.18,518456.0,10.241,10.2769,10.229,10.2709,518456.0
2016-04-11 14:10:00,17.18,17.23,17.15,17.21,531207.0,10.2709,10.3008,10.253,10.2888,531207.0
2016-04-11 14:20:00,17.21,17.27,17.18,17.2,499976.0,10.2888,10.3247,10.2709,10.2828,499976.0
2016-04-11 14:30:00,17.2,17.23,17.13,17.21,544503.0,10.2828,10.3008,10.241,10.2888,544503.0
2016-04-11 14:40:00,17.21,17.35,17.19,17.32,592106.0,10.2888,10.3725,10.2769,10.3546,592106.0
2016-04-11 14:50:00,17.32,17.36,17.28,17.36,582958.0,10.3546,10.3785,10.3307,10.3785,582958.0
2016-04-11 15:00:00,17.36,17.45,17.33,17.42,699282.0,10.3785,10.4323,10.3606,10.4144,699282.0
2016-04-11 15:10:00,17.42,17.51,17.37,17.37,987006.0,10.4144,10.4682,10.3845,10.3845,987006.0
2016-04-11 15:20:00,17.38,17.4,17.33,17.38,871502.0,10.3905,10.4024,10.3606,10.3905,871502.0
2016-04-11 15:30:00,17.37,17.39,17.24,17.25,866094.0,10.3845,10.3964,10.3068,10.3127,866094.0
2016-04-11 15:40:00,17.25,17.26,17.13,17.17,858964.0,10.3127,10.3187,10.241,10.2649,858964.0
2016-04-11 15:50:00,17.18,17.2,17.04,17.06,1343733.0,10.2709,10.2828,10.1872,10.1992,1343733.0
2016-04-12 09:30:00,17.19,17.38,17.11,17.17,406057.0,10.2769,10.3905,10.229,10.2649,406057.0
2016-04-12 09:40:00,17.18,17.28,16.98,17.0,403263.0,10.2709,10.3307,10.1513,10.1633,403263.0
2016-04-12 09:50:00,17.0,17.33,17.0,17.33,358649.0,10.1633,10.3606,10.1633,10.3606,358649.0
2016-04-12 10:00:00,17.32,17.36,17.09,17.11,306738.0,10.3546,10.3785,10.2171,10.229,306738.0
2016-04-12 10:10:00,17.1,17.1,16.9,16.96,232251.0,10.2231,10.2231,10.1035,10.1394,232251.0
2016-04-12 10:20:00,16.95,16.98,16.8,16.85,161706.0,10.1334,10.1513,10.0437,10.0736,161706.0
2016-04-12 10:30:00,16.85,17.35,16.85,17.17,383084.0,10.0736,10.3725,10.0736,10.2649,383084.0
2016-04-12 10:40:00,17.16,17.29,17.14,17.25,265452.0,10.2589,10.3367,10.247,10.3127,265452.0
2016-04-12 10:50:00,17.25,17.41,17.25,17.4,446098.0,10.3127,10.4084,10.3127,10.4024,446098.0
2016-04-12 11:00:00,17.4,17.63,17.39,17.55,432383.0,10.4024,10.5399,10.3964,10.4921,432383.0
2016-04-12 11:10:00,17.55,17.6,17.47,17.59,184076.0,10.4921,10.522,10.4443,10.516,184076.0
2016-04-12 11:20:00,17.6,17.66,17.47,17.54,275265.0,10.522,10.5579,10.4443,10.4861,275265.0
2016-04-12 11:30:00,17.55,17.64,17.55,17.62,186710.0,10.4921,10.5459,10.4921,10.5339,186710.0
2016-04-12 11:40:00,17.63,17.71,17.56,17.56,197332.0,10.5399,10.5877,10.4981,10.4981,197332.0
2016-04-12 11:50:00,17.56,17.61,17.48,17.54,177310.0,10.4981,10.528,10.4502,10.4861,177310.0
2016-04-12 12:00:00,17.54,17.66,17.53,17.55,150703.0,10.4861,10.5579,10.4801,10.4921,150703.0
2016-04-12 12:10:00,17.56,17.61,17.52,17.57,115401.0,10.4981,10.528,10.4742,10.504,115401.0
2016-04-12 12:20:00,17.58,17.66,17.57,17.64,98899.0,10.51,10.5579,10.504,10.5459,98899.0
2016-04-12 12:30:00,17.64,17.78,17.63,17.72,269578.0,10.5459,10.6296,10.5399,10.5937,269578.0
2016-04-12 12:40:00,17.72,17.8,17.72,17.76,154791.0,10.5937,10.6416,10.5937,10.6176,154791.0
2016-04-12 12:50:00,17.75,17.75,17.68,17.74,136766.0,10.6117,10.6117,10.5698,10.6057,136766.0
2016-04-12 13:00:00,17.74,17.86,17.74,17.85,164627.0,10.6057,10.6774,10.6057,10.6714,164627.0
2016-04-12 13:10:00,17.85,17.85,17.61,17.67,150607.0,10.6714,10.6714,10.528,10.5638,150607.0
2016-04-12 13:20:00,17.66,17.78,17.65,17.75,77262.0,10.5579,10.6296,10.5519,10.6117,77262.0
2016-04-12 13:30:00,17.76,17.82,17.65,17.67,77709.0,10.6176,10.6535,10.5519,10.5638,77709.0
2016-04-12 13:40:00,17.67,17.77,17.67,17.73,87481.0,10.5638,10.6236,10.5638,10.5997,87481.0
2016-04-12 13:50:00,17.72,17.78,17.67,17.78,112387.0,10.5937,10.6296,10.5638,10.6296,112387.0
2016-04-12 14:00:00,17.79,17.8,17.71,17.78,198462.0,10.6356,10.6416,10.5877,10.6296,198462.0
2016-04-12 14:10:00,17.79,17.87,17.77,17.78,132780.0,10.6356,10.6834,10.6236,10.6296,132780.0
2016-04-12 14:20:00,17.78,17.81,17.76,17.8,88865.0,10.6296,10.6475,10.6176,10.6416,88865.0
2016-04-12 14:30:00,17.79,17.84,17.77,17.83,136641.0,10.6356,10.6655,10.6236,10.6595,136641.0
2016-04-12 14:40:00,17.83,17.84,17.75,17.76,365561.0,10.6595,10.6655,10.6117,10.6176,365561.0
2016-04-12 14:50:00,17.76,17.79,17.7,17.76,221490.0,10.6176,10.6356,10.5818,10.6176,221490.0
2016-04-12 15:00:00,17.76,17.79,17.74,17.77,214548.0,10.6176,10.6356,10.6057,10.6236,214548.0
2016-04-12 15:10:00,17.77,17.8,17.74,17.78,426682.0,10.6236,10.6416,10.6057,10.6296,426682.0
2016-04-12 15:20:00,17.77,17.79,17.69,17.76,240248.0,10.6236,10.6356,10.5758,10.6176,240248.0
2016-04-12 15:30:00,17.76,17.78,17.68,17.69,450582.0,10.6176,10.6296,10.5698,10.5758,450582.0
2016-04-12 15:40:00,17.69,17.72,17.65,17.7,558340.0,10.5758,10.5937,10.5519,10.5818,558340.0
2016-04-12 15:50:00,17.69,17.73,17.68,17.69,700786.0,10.5758,10.5997,10.5698,10.5758,700786.0
2016-04-13 09:30:00,17.63,17.78,17.51,17.54,236001.0,10.5399,10.6296,10.4682,10.4861,236001.0
2016-04-13 09:40:00,17.54,17.61,17.44,17.5,371640.0,10.4861,10.528,10.4263,10.4622,371640.0
2016-04-13 09:50:00,17.5,17.54,17.42,17.46,172641.0,10.4622,10.4861,10.4144,10.4383,172641.0
2016-04-13 10:00:00,17.46,17.58,17.45,17.56,400566.0,10.4383,10.51,10.4323,10.4981,400566.0
2016-04-13 10:10:00,17.57,17.64,17.56,17.62,340599.0,10.504,10.5459,10.4981,10.5339,340599.0
2016-04-13 10:20:00,17.63,17.7,17.54,17.7,238864.0,10.5399,10.5818,10.4861,10.5818,238864.0
2016-04-13 10:30:00,17.71,17.8,17.62,17.63,507638.0,10.5877,10.6416,10.5339,10.5399,507638.0
2016-04-13 10:40:00,17.63,17.9,17.6,17.89,256343.0,10.5399,10.7013,10.522,10.6954,256343.0
2016-04-13 10:50:00,17.89,17.93,17.73,17.74,259530.0,10.6954,10.7193,10.5997,10.6057,259530.0
2016-04-13 11:00:00,17.74,17.93,17.71,17.88,288932.0,10.6057,10.7193,10.5877,10.6894,288932.0
2016-04-13 11:10:00,17.87,17.89,17.74,17.79,159042.0,10.6834,10.6954,10.6057,10.6356,159042.0
2016-04-13 11:20:00,17.79,17.8,17.66,17.66,115334.0,10.6356,10.6416,10.5579,10.5579,115334.0
2016-04-13 11:30:00,17.67,17.73,17.62,17.7,205888.0,10.5638,10.5997,10.5339,10.5818,205888.0
2016-04-13 11:40:00,17.7,17.75,17.64,17.71,181668.0,10.5818,10.6117,10.5459,10.5877,181668.0
2016-04-13 11:50:00,17.71,17.8,17.68,17.78,95142.0,10.5877,10.6416,10.5698,10.6296,95142.0
2016-04-13 12:00:00,17.79,17.84,17.74,17.76,113989.0,10.6356,10.6655,10.6057,10.6176,113989.0
2016-04-13 12:10:00,17.77,17.81,17.62,17.7,125429.0,10.6236,10.6475,10.5339,10.5818,125429.0
2016-04-13 12:20:00,17.71,17.79,17.69,17.77,124748.0,10.5877,10.6356,10.5758,10.6236,124748.0
2016-04-13 12:30:00,17.76,17.86,17.76,17.85,114562.0,10.6176,10.6774,10.6176,10.6714,114562.0
2016-04-13 12:40:00,17.85,17.88,17.78,17.83,114067.0,10.6714,10.6894,10.6296,10.6595,114067.0
2016-04-13 12:50:00,17.83,17.85,17.8,17.81,66650.0,10.6595,10.6714,10.6416,10.6475,66650.0
2016-04-13 13:00:00,17.82,17.83,17.78,17.82,292438.0,10.6535,10.6595,10.6296,10.6535,292438.0
2016-04-13 13:10:00,17.82,17.9,17.82,17.89,76558.0,10.6535,10.7013,10.6535,10.6954,76558.0
2016-04-13 13:20:00,17.89,18.01,17.89,18.0,244892.0,10.6954,10.7671,10.6954,10.7611,244892.0
2016-04-13 13:30:00,18.0,18.08,17.97,18.08,273159.0,10.7611,10.8089,10.7432,10.8089,273159.0
2016-04-13 13:40:00,18.08,18.16,18.06,18.14,116251.0,10.8089,10.8568,10.797,10.8448,116251.0
2016-04-13 13:50:00,18.15,18.2,18.14,18.17,92075.0,10.8508,10.8807,10.8448,10.8628,92075.0
2016-04-13 14:00:00,18.17,18.22,18.12,18.22,229018.0,10.8628,10.8926,10.8329,10.8926,229018.0
2016-04-13 14:10:00,18.22,18.28,18.13,18.19,464599.0,10.8926,10.9285,10.8388,10.8747,464599.0
2016-04-13 14:20:00,18.18,18.28,18.16,18.16,133416.0,10.8687,10.9285,10.8568,10.8568,133416.0
2016-04-13 14:30:00,18.15,18.25,18.15,18.25,196413.0,10.8508,10.9106,10.8508,10.9106,196413.0
2016-04-13 14:40:00,18.24,18.32,18.23,18.26,103575.0,10.9046,10.9524,10.8986,10.9166,103575.0
2016-04-13 14:50:00,18.26,18.29,18.21,18.24,90645.0,10.9166,10.9345,10.8867,10.9046,90645.0
2016-04-13 15:00:00,18.23,18.27,18.2,18.25,101941.0,10.8986,10.9225,10.8807,10.9106,101941.0
2016-04-13 15:10:00,18.25,18.34,18.23,18.29,255918.0,10.9106,10.9644,10.8986,10.9345,255918.0
2016-04-13 15:20:00,18.28,18.3,18.25,18.26,157915.0,10.9285,10.9405,10.9106,10.9166,157915.0
2016-04-13 15:30:00,18.25,18.33,18.25,18.33,193968.0,10.9106,10.9584,10.9106,10.9584,193968.0
2016-04-13 15:40:00,18.33,18.38,18.32,18.32,265024.0,10.9584,10.9883,10.9524,10.9524,265024.0
2016-04-13 15:50:00,18.32,18.39,18.32,18.36,534869.0,10.9524,10.9943,10.9524,10.9763,534869.0
2016-04-14 09:30:00,18.51,18.58,18.25,18.29,244036.0,11.066,11.1079,10.9106,10.9345,244036.0
2016-04-14 09:40:00,18.29,18.3,18.17,18.23,303759.0,10.9345,10.9405,10.8628,10.8986,303759.0
2016-04-14 09:50:00,18.23,18.26,18.01,18.11,251278.0,10.8986,10.9166,10.7671,10.8269,251278.0
2016-04-14 10:00:00,18.1,18.11,17.95,18.01,286468.0,10.8209,10.8269,10.7312,10.7671,286468.0
2016-04-14 10:10:00,18.0,18.01,17.93,18.0,152352.0,10.7611,10.7671,10.7193,10.7611,152352.0
2016-04-14 10:20:00,18.01,18.19,17.99,18.13,183034.0,10.7671,10.8747,10.7551,10.8388,183034.0
2016-04-14 10:30:00,18.13,18.2,18.0,18.0,170010.0,10.8388,10.8807,10.7611,10.7611,170010.0
2016-04-14 10:40:00,18.0,18.08,17.98,18.02,117008.0,10.7611,10.8089,10.7492,10.7731,117008.0
2016-04-14 10:50:00,18.02,18.13,18.01,18.01,161384.0,10.7731,10.8388,10.7671,10.7671,161384.0
2016-04-14 11:00:00,18.0,18.07,18.0,18.02,163435.0,10.7611,10.803,10.7611,10.7731,163435.0
2016-04-14 11:10:00,18.01,18.02,17.85,17.85,310479.0,10.7671,10.7731,10.6714,10.6714,310479.0
2016-04-14 11:20:00,17.85,17.85,17.7,17.81,282553.0,10.6714,10.6714,10.5818,10.6475,282553.0
2016-04-14 11:30:00,17.8,17.92,17.79,17.9,284205.0,10.6416,10.7133,10.6356,10.7013,284205.0
2016-04-14 11:40:00,17.9,17.9,17.6,17.69,335206.0,10.7013,10.7013,10.522,10.5758,335206.0
2016-04-14 11:50:00,17.69,17.71,17.64,17.7,242536.0,10.5758,10.5877,10.5459,10.5818,242536.0
2016-04-14 12:00:00,17.7,17.76,17.68,17.75,106563.0,10.5818,10.6176,10.5698,10.6117,106563.0
2016-04-14 12:10:00,17.75,17.83,17.74,17.8,114089.0,10.6117,10.6595,10.6057,10.6416,114089.0
2016-04-14 12:20:00,17.8,17.8,17.7,17.74,148192.0,10.6416,10.6416,10.5818,10.6057,148192.0
2016-04-14 12:30:00,17.74,17.75,17.64,17.65,67114.0,10.6057,10.6117,10.5459,10.5519,67114.0
2016-04-14 12:40:00,17.65,17.71,17.61,17.7,99891.0,10.5519,10.5877,10.528,10.5818,99891.0
2016-04-14 12:50:00,17.7,17.77,17.67,17.76,79585.0,10.5818,10.6236,10.5638,10.6176,79585.0
2016-04-14 13:00:00,17.75,17.77,17.7,17.74,102176.0,10.6117,10.6236,10.5818,10.6057,102176.0
2016-04-14 13:10:00,17.74,17.78,17.72,17.73,40461.0,10.6057,10.6296,10.5937,10.5997,40461.0
2016-04-14 13:20:00,17.72,17.73,17.65,17.66,89986.0,10.5937,10.5997,10.5519,10.5579,89986.0
2016-04-14 13:30:00,17.67,17.73,17.66,17.69,64933.0,10.5638,10.5997,10.5579,10.5758,64933.0
2016-04-14 13:40:00,17.7,17.74,17.69,17.74,78531.0,10.5818,10.6057,10.5758,10.6057,78531.0
2016-04-14 13:50:00,17.75,17.88,17.72,17.84,152123.0,10.6117,10.6894,10.5937,10.6655,152123.0
2016-04-14 14:00:00,17.84,17.94,17.83,17.93,91724.0,10.6655,10.7253,10.6595,10.7193,91724.0
2016-04-14 14:10:00,17.92,18.0,17.91,17.96,106562.0,10.7133,10.7611,10.7073,10.7372,106562.0
2016-04-14 14:20:00,17.96,18.04,17.95,18.0,139644.0,10.7372,10.785,10.7312,10.7611,139644.0
2016-04-14 14:30:00,17.99,18.11,17.95,18.1,157281.0,10.7551,10.8269,10.7312,10.8209,157281.0
2016-04-14 14:40:00,18.1,18.11,18.0,18.02,89354.0,10.8209,10.8269,10.7611,10.7731,89354.0
2016-04-14 14:50:00,18.01,18.05,17.98,18.02,98433.0,10.7671,10.791,10.7492,10.7731,98433.0
2016-04-14 15:00:00,18.03,18.04,18.0,18.02,63425.0,10.7791,10.785,10.7611,10.7731,63425.0
2016-04-14 15:10:00,18.02,18.03,17.96,17.97,143866.0,10.7731,10.7791,10.7372,10.7432,143866.0
2016-04-14 15:20:00,17.96,17.97,17.83,17.84,604568.0,10.7372,10.7432,10.6595,10.6655,604568.0
2016-04-14 15:30:00,17.84,17.88,17.81,17.83,594306.0,10.6655,10.6894,10.6475,10.6595,594306.0
2016-04-14 15:40:00,17.83,17.84,17.75,17.82,463026.0,10.6595,10.6655,10.6117,10.6535,463026.0
2016-04-14 15:50:00,17.82,17.84,17.75,17.75,628949.0,10.6535,10.6655,10.6117,10.6117,628949.0
2016-04-15 09:30:00,17.57,17.65,17.43,17.56,500460.0,10.504,10.5519,10.4204,10.4981,500460.0
2016-04-15 09:40:00,17.55,17.71,17.55,17.63,326026.0,10.4921,10.5877,10.4921,10.5399,326026.0
2016-04-15 09:50:00,17.63,17.65,17.54,17.54,173936.0,10.5399,10.5519,10.4861,10.4861,173936.0
2016-04-15 10:00:00,17.55,17.56,17.38,17.4,213128.0,10.4921,10.4981,10.3905,10.4024,213128.0
2016-04-15 10:10:00,17.39,17.48,17.37,17.39,322387.0,10.3964,10.4502,10.3845,10.3964,322387.0
2016-04-15 10:20:00,17.38,17.53,17.36,17.51,127426.0,10.3905,10.4801,10.3785,10.4682,127426.0
2016-04-15 10:30:00,17.51,17.57,17.47,17.54,74269.0,10.4682,10.504,10.4443,10.4861,74269.0
2016-04-15 10:40:00,17.54,17.54,17.43,17.51,95661.0,10.4861,10.4861,10.4204,10.4682,95661.0
2016-04-15 10:50:00,17.5,17.55,17.44,17.46,64160.0,10.4622,10.4921,10.4263,10.4383,64160.0
2016-04-15 11:00:00,17.47,17.5,17.43,17.49,214638.0,10.4443,10.4622,10.4204,10.4562,214638.0
2016-04-15 11:10:00,17.49,17.56,17.47,17.55,107472.0,10.4562,10.4981,10.4443,10.4921,107472.0
2016-04-15 11:20:00,17.55,17.58,17.51,17.52,102569.0,10.4921,10.51,10.4682,10.4742,102569.0
2016-04-15 11:30:00,17.52,17.67,17.49,17.66,150547.0,10.4742,10.5638,10.4562,10.5579,150547.0
2016-04-15 11:40:00,17.66,17.81,17.62,17.81,161238.0,10.5579,10.6475,10.5339,10.6475,161238.0
2016-04-15 11:50:00,17.81,17.84,17.69,17.72,114723.0,10.6475,10.6655,10.5758,10.5937,114723.0
2016-04-15 12:00:00,17.73,17.81,17.72,17.76,111235.0,10.5997,10.6475,10.5937,10.6176,111235.0
2016-04-15 12:10:00,17.77,17.8,17.75,17.78,84223.0,10.6236,10.6416,10.6117,10.6296,84223.0
2016-04-15 12:20:00,17.79,17.93,17.79,17.92,92670.0,10.6356,10.7193,10.6356,10.7133,92670.0
2016-04-15 12:30:00,17.93,17.94,17.72,17.73,92503.0,10.7193,10.7253,10.5937,10.5997,92503.0
2016-04-15 12:40:00,17.72,17.74,17.69,17.71,43013.0,10.5937,10.6057,10.5758,10.5877,43013.0
2016-04-15 12:50:00,17.7,17.72,17.66,17.7,83633.0,10.5818,10.5937,10.5579,10.5818,83633.0
2016-04-15 13:00:00,17.71,17.77,17.7,17.7,84591.0,10.5877,10.6236,10.5818,10.5818,84591.0
2016-04-15 13:10:00,17.7,17.72,17.65,17.66,104323.0,10.5818,10.5937,10.5519,10.5579,104323.0
2016-04-15 13:20:00,17.67,17.7,17.65,17.69,95344.0,10.5638,10.5818,10.5519,10.5758,95344.0
2016-04-15 13:30:00,17.69,17.72,17.65,17.69,117557.0,10.5758,10.5937,10.5519,10.5758,117557.0
2016-04-15 13:40:00,17.69,17.71,17.63,17.71,138661.0,10.5758,10.5877,10.5399,10.5877,138661.0
2016-04-15 13:50:00,17.71,17.77,17.71,17.75,40135.0,10.5877,10.6236,10.5877,10.6117,40135.0
2016-04-15 14:00:00,17.75,17.75,17.68,17.68,67271.0,10.6117,10.6117,10.5698,10.5698,67271.0
2016-04-15 14:10:00,17.68,17.7,17.45,17.45,156214.0,10.5698,10.5818,10.4323,10.4323,156214.0
2016-04-15 14:20:00,17.46,17.61,17.44,17.53,70749.0,10.4383,10.528,10.4263,10.4801,70749.0
2016-04-15 14:30:00,17.53,17.54,17.43,17.43,107161.0,10.4801,10.4861,10.4204,10.4204,107161.0
2016-04-15 14:40:00,17.44,17.5,17.4,17.47,119549.0,10.4263,10.4622,10.4024,10.4443,119549.0
2016-04-15 14:50:00,17.48,17.5,17.46,17.48,45058.0,10.4502,10.4622,10.4383,10.4502,45058.0
2016-04-15 15:00:00,17.48,17.51,17.43,17.46,80105.0,10.4502,10.4682,10.4204,10.4383,80105.0
2016-04-15 15:10:00,17.45,17.54,17.43,17.51,108536.0,10.4323,10.4861,10.4204,10.4682,108536.0
2016-04-15 15:20:00,17.5,17.53,17.49,17.51,87657.0,10.4622,10.4801,10.4562,10.4682,87657.0
2016-04-15 15:30:00,17.51,17.53,17.49,17.49,78763.0,10.4682,10.4801,10.4562,10.4562,78763.0
2016-04-15 15:40:00,17.5,17.54,17.48,17.51,233781.0,10.4622,10.4861,10.4502,10.4682,233781.0
2016-04-15 15:50:00,17.51,17.57,17.5,17.54,573609.0,10.4682,10.504,10.4622,10.4861,573609.0
2016-04-18 09:30:00,16.92,17.26,16.86,17.15,305149.0,10.1155,10.3187,10.0796,10.253,305149.0
2016-04-18 09:40:00,17.14,17.43,17.13,17.35,186214.0,10.247,10.4204,10.241,10.3725,186214.0
2016-04-18 09:50:00,17.34,17.41,17.24,17.35,143690.0,10.3665,10.4084,10.3068,10.3725,143690.0
2016-04-18 10:00:00,17.35,17.44,17.3,17.42,94532.0,10.3725,10.4263,10.3426,10.4144,94532.0
2016-04-18 10:10:00,17.43,17.45,17.29,17.44,112615.0,10.4204,10.4323,10.3367,10.4263,112615.0
2016-04-18 10:20:00,17.45,17.54,17.38,17.51,95383.0,10.4323,10.4861,10.3905,10.4682,95383.0
2016-04-18 10:30:00,17.51,17.51,17.37,17.43,179208.0,10.4682,10.4682,10.3845,10.4204,179208.0
2016-04-18 10:40:00,17.43,17.47,17.28,17.3,77927.0,10.4204,10.4443,10.3307,10.3426,77927.0
2016-04-18 10:50:00,17.3,17.36,17.3,17.31,77009.0,10.3426,10.3785,10.3426,10.3486,77009.0
2016-04-18 11:00:00,17.3,17.54,17.3,17.54,107763.0,10.3426,10.4861,10.3426,10.4861,107763.0
2016-04-18 11:10:00,17.54,17.7,17.53,17.68,143135.0,10.4861,10.5818,10.4801,10.5698,143135.0
2016-04-18 11:20:00,17.69,17.85,17.69,17.81,157039.0,10.5758,10.6714,10.5758,10.6475,157039.0
2016-04-18 11:30:00,17.81,17.88,17.76,17.88,94601.0,10.6475,10.6894,10.6176,10.6894,94601.0
2016-04-18 11:40:00,17.88,17.88,17.68,17.68,167123.0,10.6894,10.6894,10.5698,10.5698,167123.0
2016-04-18 11:50:00,17.69,17.81,17.68,17.79,120129.0,10.5758,10.6475,10.5698,10.6356,120129.0
2016-04-18 12:00:00,17.78,17.82,17.69,17.71,85390.0,10.6296,10.6535,10.5758,10.5877,85390.0
2016-04-18 12:10:00,17.72,17.77,17.68,17.76,93348.0,10.5937,10.6236,10.5698,10.6176,93348.0
2016-04-18 12:20:00,17.77,17.77,17.72,17.73,90230.0,10.6236,10.6236,10.5937,10.5997,90230.0
2016-04-18 12:30:00,17.73,17.76,17.63,17.63,104935.0,10.5997,10.6176,10.5399,10.5399,104935.0
2016-04-18 12:40:00,17.64,17.75,17.64,17.75,94913.0,10.5459,10.6117,10.5459,10.6117,94913.0
2016-04-18 12:50:00,17.75,17.75,17.66,17.71,68669.0,10.6117,10.6117,10.5579,10.5877,68669.0
2016-04-18 13:00:00,17.71,17.84,17.71,17.82,94218.0,10.5877,10.6655,10.5877,10.6535,94218.0
2016-04-18 13:10:00,17.83,17.84,17.73,17.73,113536.0,10.6595,10.6655,10.5997,10.5997,113536.0
2016-04-18 13:20:00,17.72,17.72,17.64,17.65,111131.0,10.5937,10.5937,10.5459,10.5519,111131.0
2016-04-18 13:30:00,17.66,17.68,17.62,17.62,106015.0,10.5579,10.5698,10.5339,10.5339,106015.0
2016-04-18 13:40:00,17.63,17.66,17.61,17.62,116100.0,10.5399,10.5579,10.528,10.5339,116100.0
2016-04-18 13:50:00,17.62,17.65,17.28,17.28,782652.0,10.5339,10.5519,10.3307,10.3307,782652.0
2016-04-18 14:00:00,17.28,17.42,16.94,17.39,1153298.0,10.3307,10.4144,10.1274,10.3964,1153298.0
2016-04-18 14:10:00,17.39,17.39,15.91,16.06,2131584.0,10.3964,10.3964,9.5116,9.6013,2131584.0
2016-04-18 14:20:00,16.07,16.18,15.32,16.02,4325814.0,9.6073,9.6731,9.1589,9.5774,4325814.0
2016-04-18 14:30:00,16.02,16.25,15.93,16.04,3671459.0,9.5774,9.7149,9.5236,9.5894,3671459.0
2016-04-18 14:40:00,16.04,16.47,15.96,16.44,2491498.0,9.5894,9.8464,9.5415,9.8285,2491498.0
2016-04-18 14:50:00,16.44,17.0,16.44,16.83,2725813.0,9.8285,10.1633,9.8285,10.0616,2725813.0
2016-04-18 15:00:00,16.83,16.86,16.57,16.66,2204947.0,10.0616,10.0796,9.9062,9.96,2204947.0
2016-04-18 15:10:00,16.66,16.79,16.66,16.69,1959627.0,9.96,10.0377,9.96,9.978,1959627.0
2016-04-18 15:20:00,16.68,16.7,16.49,16.66,1367781.0,9.972,9.9839,9.8584,9.96,1367781.0
2016-04-18 15:30:00,16.66,16.97,16.65,16.75,1648788.0,9.96,10.1453,9.954,10.0138,1648788.0
2016-04-18 15:40:00,16.76,16.9,16.6,16.88,2037519.0,10.0198,10.1035,9.9241,10.0915,2037519.0
2016-04-18 15:50:00,16.88,16.88,16.57,16.68,2924613.0,10.0915,10.0915,9.9062,9.972,2924613.0
2016-04-19 09:30:00,16.9,17.03,16.84,16.97,859568.0,10.1035,10.1812,10.0676,10.1453,859568.0
2016-04-19 09:40:00,16.97,17.03,16.88,17.03,539175.0,10.1453,10.1812,10.0915,10.1812,539175.0
2016-04-19 09:50:00,17.03,17.03,16.94,17.0,573430.0,10.1812,10.1812,10.1274,10.1633,573430.0
2016-04-19 10:00:00,17.0,17.1,16.98,17.1,697049.0,10.1633,10.2231,10.1513,10.2231,697049.0
2016-04-19 10:10:00,17.1,17.21,16.99,17.2,569288.0,10.2231,10.2888,10.1573,10.2828,569288.0
2016-04-19 10:20:00,17.2,17.23,17.08,17.09,567108.0,10.2828,10.3008,10.2111,10.2171,567108.0
2016-04-19 10:30:00,17.08,17.21,17.08,17.18,307137.0,10.2111,10.2888,10.2111,10.2709,307137.0
2016-04-19 10:40:00,17.18,17.19,17.1,17.14,129021.0,10.2709,10.2769,10.2231,10.247,129021.0
2016-04-19 10:50:00,17.14,17.25,17.13,17.25,193664.0,10.247,10.3127,10.241,10.3127,193664.0
2016-04-19 11:00:00,17.25,17.38,17.21,17.38,348964.0,10.3127,10.3905,10.2888,10.3905,348964.0
2016-04-19 11:10:00,17.38,17.39,17.26,17.26,202752.0,10.3905,10.3964,10.3187,10.3187,202752.0
2016-04-19 11:20:00,17.27,17.33,17.24,17.24,301957.0,10.3247,10.3606,10.3068,10.3068,301957.0
2016-04-19 11:30:00,17.24,17.25,17.14,17.21,849662.0,10.3068,10.3127,10.247,10.2888,849662.0
2016-04-19 11:40:00,17.21,17.53,17.21,17.38,502982.0,10.2888,10.4801,10.2888,10.3905,502982.0
2016-04-19 11:50:00,17.39,17.45,17.3,17.33,324291.0,10.3964,10.4323,10.3426,10.3606,324291.0
2016-04-19 12:00:00,17.33,17.42,17.3,17.37,276515.0,10.3606,10.4144,10.3426,10.3845,276515.0
2016-04-19 12:10:00,17.38,17.39,17.25,17.27,196115.0,10.3905,10.3964,10.3127,10.3247,196115.0
2016-04-19 12:20:00,17.28,17.4,17.26,17.37,150543.0,10.3307,10.4024,10.3187,10.3845,150543.0
2016-04-19 12:30:00,17.37,17.43,17.36,17.42,98221.0,10.3845,10.4204,10.3785,10.4144,98221.0
2016-04-19 12:40:00,17.42,17.54,17.41,17.47,132867.0,10.4144,10.4861,10.4084,10.4443,132867.0
2016-04-19 12:50:00,17.46,17.53,17.45,17.5,213920.0,10.4383,10.4801,10.4323,10.4622,213920.0
2016-04-19 13:00:00,17.49,17.59,17.49,17.57,105239.0,10.4562,10.516,10.4562,10.504,105239.0
2016-04-19 13:10:00,17.57,17.57,17.48,17.5,92204.0,10.504,10.504,10.4502,10.4622,92204.0
2016-04-19 13:20:00,17.5,17.58,17.49,17.57,153324.0,10.4622,10.51,10.4562,10.504,153324.0
2016-04-19 13:30:00,17.56,17.57,17.54,17.57,104187.0,10.4981,10.504,10.4861,10.504,104187.0
2016-04-19 13:40:00,17.57,17.64,17.57,17.63,79378.0,10.504,10.5459,10.504,10.5399,79378.0
2016-04-19 13:50:00,17.63,17.71,17.59,17.71,336728.0,10.5399,10.5877,10.516,10.5877,336728.0
2016-04-19 14:00:00,17.71,17.73,17.64,17.67,121235.0,10.5877,10.5997,10.5459,10.5638,121235.0
2016-04-19 14:10:00,17.68,17.68,17.64,17.66,143924.0,10.5698,10.5698,10.5459,10.5579,143924.0
2016-04-19 14:20:00,17.66,17.66,17.54,17.6,193603.0,10.5579,10.5579,10.4861,10.522,193603.0
2016-04-19 14:30:00,17.6,17.63,17.55,17.56,225917.0,10.522,10.5399,10.4921,10.4981,225917.0
2016-04-19 14:40:00,17.56,17.65,17.54,17.65,253423.0,10.4981,10.5519,10.4861,10.5519,253423.0
2016-04-19 14:50:00,17.65,17.67,17.6,17.6,138744.0,10.5519,10.5638,10.522,10.522,138744.0
2016-04-19 15:00:00,17.61,17.66,17.6,17.63,190645.0,10.528,10.5579,10.522,10.5399,190645.0
2016-04-19 15:10:00,17.63,17.66,17.59,17.66,397419.0,10.5399,10.5579,10.516,10.5579,397419.0
2016-04-19 15:20:00,17.65,17.67,17.64,17.65,183024.0,10.5519,10.5638,10.5459,10.5519,183024.0
2016-04-19 15:30:00,17.65,17.84,17.64,17.84,491618.0,10.5519,10.6655,10.5459,10.6655,491618.0
2016-04-19 15:40:00,17.84,18.05,17.83,18.0,1438353.0,10.6655,10.791,10.6595,10.7611,1438353.0
2016-04-19 15:50:00,18.0,18.05,17.95,18.0,2235020.0,10.7611,10.791,10.7312,10.7611,2235020.0
2016-04-20 09:30:00,17.83,18.07,17.57,18.01,412442.0,10.6595,10.803,10.504,10.7671,412442.0
2016-04-20 09:40:00,18.01,18.1,17.74,17.81,574166.0,10.7671,10.8209,10.6057,10.6475,574166.0
2016-04-20 09:50:00,17.82,18.12,17.79,18.11,578695.0,10.6535,10.8329,10.6356,10.8269,578695.0
2016-04-20 10:00:00,18.09,18.14,17.92,18.0,748215.0,10.8149,10.8448,10.7133,10.7611,748215.0
2016-04-20 10:10:00,17.99,18.09,17.8,17.89,525862.0,10.7551,10.8149,10.6416,10.6954,525862.0
2016-04-20 10:20:00,17.9,17.97,17.79,17.82,353865.0,10.7013,10.7432,10.6356,10.6535,353865.0
2016-04-20 10:30:00,17.81,17.98,17.81,17.88,404031.0,10.6475,10.7492,10.6475,10.6894,404031.0
2016-04-20 10:40:00,17.87,18.12,17.84,18.02,288286.0,10.6834,10.8329,10.6655,10.7731,288286.0
2016-04-20 10:50:00,18.02,18.3,18.01,18.3,378655.0,10.7731,10.9405,10.7671,10.9405,378655.0
2016-04-20 11:00:00,18.3,18.37,18.08,18.36,656860.0,10.9405,10.9823,10.8089,10.9763,656860.0
2016-04-20 11:10:00,18.36,18.48,18.33,18.4,1600253.0,10.9763,11.0481,10.9584,11.0003,1600253.0
2016-04-20 11:20:00,18.41,18.61,18.36,18.59,373401.0,11.0062,11.1258,10.9763,11.1138,373401.0
2016-04-20 11:30:00,18.59,18.64,18.54,18.64,445523.0,11.1138,11.1437,11.084,11.1437,445523.0
2016-04-20 11:40:00,18.65,18.85,18.62,18.82,474759.0,11.1497,11.2693,11.1318,11.2513,474759.0
2016-04-20 11:50:00,18.82,18.92,18.76,18.88,561397.0,11.2513,11.3111,11.2155,11.2872,561397.0
2016-04-20 12:00:00,18.88,19.06,18.85,18.9,505482.0,11.2872,11.3948,11.2693,11.2992,505482.0
2016-04-20 12:10:00,18.9,18.91,18.61,18.89,425770.0,11.2992,11.3052,11.1258,11.2932,425770.0
2016-04-20 12:20:00,18.89,19.15,18.87,19.04,465090.0,11.2932,11.4486,11.2812,11.3829,465090.0
2016-04-20 12:30:00,19.02,19.09,18.83,18.99,1820645.0,11.3709,11.4128,11.2573,11.353,1820645.0
2016-04-20 12:40:00,18.99,19.02,18.82,18.89,753765.0,11.353,11.3709,11.2513,11.2932,753765.0
2016-04-20 12:50:00,18.88,18.89,18.57,18.84,551817.0,11.2872,11.2932,11.1019,11.2633,551817.0
2016-04-20 13:00:00,18.85,18.87,18.58,18.63,199607.0,11.2693,11.2812,11.1079,11.1378,199607.0
2016-04-20 13:10:00,18.61,18.79,18.52,18.71,225534.0,11.1258,11.2334,11.072,11.1856,225534.0
2016-04-20 13:20:00,18.7,18.73,18.56,18.7,151579.0,11.1796,11.1975,11.0959,11.1796,151579.0
2016-04-20 13:30:00,18.7,18.71,18.61,18.63,128358.0,11.1796,11.1856,11.1258,11.1378,128358.0
2016-04-20 13:40:00,18.62,18.7,18.58,18.69,140883.0,11.1318,11.1796,11.1079,11.1736,140883.0
2016-04-20 13:50:00,18.69,18.74,18.62,18.73,255758.0,11.1736,11.2035,11.1318,11.1975,255758.0
2016-04-20 14:00:00,18.73,18.77,18.71,18.73,198512.0,11.1975,11.2215,11.1856,11.1975,198512.0
2016-04-20 14:10:00,18.74,18.74,18.7,18.73,143093.0,11.2035,11.2035,11.1796,11.1975,143093.0
2016-04-20 14:20:00,18.72,18.89,18.71,18.87,187187.0,11.1916,11.2932,11.1856,11.2812,187187.0
2016-04-20 14:30:00,18.87,18.95,18.85,18.95,160457.0,11.2812,11.3291,11.2693,11.3291,160457.0
2016-04-20 14:40:00,18.95,19.02,18.85,18.91,245176.0,11.3291,11.3709,11.2693,11.3052,245176.0
2016-04-20 14:50:00,18.91,19.01,18.91,19.0,194742.0,11.3052,11.3649,11.3052,11.359,194742.0
2016-04-20 15:00:00,19.0,19.01,18.88,18.9,426756.0,11.359,11.3649,11.2872,11.2992,426756.0
2016-04-20 15:10:00,18.89,18.97,18.87,18.91,407567.0,11.2932,11.341,11.2812,11.3052,407567.0
2016-04-20 15:20:00,18.91,19.01,18.89,19.0,436935.0,11.3052,11.3649,11.2932,11.359,436935.0
2016-04-20 15:30:00,19.0,19.0,18.88,18.91,461680.0,11.359,11.359,11.2872,11.3052,461680.0
2016-04-20 15:40:00,18.91,18.95,18.79,18.79,651397.0,11.3052,11.3291,11.2334,11.2334,651397.0
2016-04-20 15:50:00,18.8,18.9,18.79,18.84,1442301.0,11.2394,11.2992,11.2334,11.2633,1442301.0
2016-04-21 09:30:00,18.9,19.15,18.8,19.04,490136.0,11.2992,11.4486,11.2394,11.3829,490136.0
2016-04-21 09:40:00,19.04,19.19,18.99,19.18,691107.0,11.3829,11.4726,11.353,11.4666,691107.0
2016-04-21 09:50:00,19.18,19.22,18.83,18.83,487073.0,11.4666,11.4905,11.2573,11.2573,487073.0
2016-04-21 10:00:00,18.8,19.06,18.7,19.04,381014.0,11.2394,11.3948,11.1796,11.3829,381014.0
2016-04-21 10:10:00,19.05,19.58,19.0,19.58,559608.0,11.3889,11.7057,11.359,11.7057,559608.0
2016-04-21 10:20:00,19.58,19.59,18.93,18.94,392272.0,11.7057,11.7117,11.3171,11.3231,392272.0
2016-04-21 10:30:00,18.94,19.0,18.79,18.94,285745.0,11.3231,11.359,11.2334,11.3231,285745.0
2016-04-21 10:40:00,18.94,18.98,18.62,18.66,313991.0,11.3231,11.347,11.1318,11.1557,313991.0
2016-04-21 10:50:00,18.67,18.84,18.64,18.76,163885.0,11.1617,11.2633,11.1437,11.2155,163885.0
2016-04-21 11:00:00,18.77,18.89,18.69,18.79,223180.0,11.2215,11.2932,11.1736,11.2334,223180.0
2016-04-21 11:10:00,18.79,18.93,18.74,18.91,208415.0,11.2334,11.3171,11.2035,11.3052,208415.0
2016-04-21 11:20:00,18.91,19.06,18.9,19.0,287881.0,11.3052,11.3948,11.2992,11.359,287881.0
2016-04-21 11:30:00,19.01,19.01,18.89,18.91,239028.0,11.3649,11.3649,11.2932,11.3052,239028.0
2016-04-21 11:40:00,18.91,18.97,18.79,18.82,256896.0,11.3052,11.341,11.2334,11.2513,256896.0
2016-04-21 11:50:00,18.82,18.89,18.74,18.75,212063.0,11.2513,11.2932,11.2035,11.2095,212063.0
2016-04-21 12:00:00,18.75,18.93,18.71,18.92,234752.0,11.2095,11.3171,11.1856,11.3111,234752.0
2016-04-21 12:10:00,18.91,18.92,18.78,18.84,155463.0,11.3052,11.3111,11.2274,11.2633,155463.0
2016-04-21 12:20:00,18.85,19.02,18.84,18.96,211907.0,11.2693,11.3709,11.2633,11.335,211907.0
2016-04-21 12:30:00,18.96,19.03,18.92,18.98,265849.0,11.335,11.3769,11.3111,11.347,265849.0
2016-04-21 12:40:00,18.97,18.97,18.86,18.89,216350.0,11.341,11.341,11.2753,11.2932,216350.0
2016-04-21 12:50:00,18.89,19.06,18.85,19.03,410161.0,11.2932,11.3948,11.2693,11.3769,410161.0
2016-04-21 13:00:00,19.03,19.08,18.94,18.96,341870.0,11.3769,11.4068,11.3231,11.335,341870.0
2016-04-21 13:10:00,18.96,19.07,18.93,19.05,180382.0,11.335,11.4008,11.3171,11.3889,180382.0
2016-04-21 13:20:00,19.05,19.32,19.05,19.14,400044.0,11.3889,11.5503,11.3889,11.4427,400044.0
2016-04-21 13:30:00,19.14,19.15,19.0,19.11,235891.0,11.4427,11.4486,11.359,11.4247,235891.0
2016-04-21 13:40:00,19.1,19.11,18.95,19.0,264818.0,11.4187,11.4247,11.3291,11.359,264818.0
2016-04-21 13:50:00,19.0,19.17,18.98,19.09,433973.0,11.359,11.4606,11.347,11.4128,433973.0
2016-04-21 14:00:00,19.08,19.18,19.04,19.04,241871.0,11.4068,11.4666,11.3829,11.3829,241871.0
2016-04-21 14:10:00,19.03,19.16,19.01,19.05,811393.0,11.3769,11.4546,11.3649,11.3889,811393.0
2016-04-21 14:20:00,19.06,19.13,19.04,19.12,523310.0,11.3948,11.4367,11.3829,11.4307,523310.0
2016-04-21 14:30:00,19.12,19.14,18.97,19.13,289179.0,11.4307,11.4427,11.341,11.4367,289179.0
2016-04-21 14:40:00,19.13,19.2,19.09,19.1,297384.0,11.4367,11.4785,11.4128,11.4187,297384.0
2016-04-21 14:50:00,19.1,19.1,19.02,19.1,628453.0,11.4187,11.4187,11.3709,11.4187,628453.0
2016-04-21 15:00:00,19.1,19.11,19.05,19.09,387275.0,11.4187,11.4247,11.3889,11.4128,387275.0
2016-04-21 15:10:00,19.09,19.1,19.04,19.05,644658.0,11.4128,11.4187,11.3829,11.3889,644658.0
2016-04-21 15:20:00,19.05,19.08,19.03,19.06,413442.0,11.3889,11.4068,11.3769,11.3948,413442.0
2016-04-21 15:30:00,19.06,19.06,18.92,18.96,357077.0,11.3948,11.3948,11.3111,11.335,357077.0
2016-04-21 15:40:00,18.95,19.04,18.93,19.03,578272.0,11.3291,11.3829,11.3171,11.3769,578272.0
2016-04-21 15:50:00,19.03,19.18,19.02,19.17,824842.0,11.3769,11.4666,11.3709,11.4606,824842.0
2016-04-22 09:30:00,19.27,19.6,19.14,19.5,501604.0,11.5204,11.7177,11.4427,11.6579,501604.0
2016-04-22 09:40:00,19.5,19.65,19.5,19.52,398678.0,11.6579,11.7476,11.6579,11.6698,398678.0
2016-04-22 09:50:00,19.53,19.58,19.34,19.43,238625.0,11.6758,11.7057,11.5622,11.616,238625.0
2016-04-22 10:00:00,19.44,19.54,19.36,19.37,197804.0,11.622,11.6818,11.5742,11.5802,197804.0
2016-04-22 10:10:00,19.37,19.49,19.37,19.4,243210.0,11.5802,11.6519,11.5802,11.5981,243210.0
2016-04-22 10:20:00,19.41,19.63,19.4,19.45,261670.0,11.6041,11.7356,11.5981,11.628,261670.0
2016-04-22 10:30:00,19.46,19.55,19.39,19.39,206270.0,11.634,11.6878,11.5921,11.5921,206270.0
2016-04-22 10:40:00,19.39,19.41,19.26,19.35,226978.0,11.5921,11.6041,11.5144,11.5682,226978.0
2016-04-22 10:50:00,19.35,19.51,19.3,19.34,236499.0,11.5682,11.6639,11.5383,11.5622,236499.0
2016-04-22 11:00:00,19.35,19.42,19.29,19.32,200585.0,11.5682,11.6101,11.5323,11.5503,200585.0
2016-04-22 11:10:00,19.31,19.44,19.29,19.42,255993.0,11.5443,11.622,11.5323,11.6101,255993.0
2016-04-22 11:20:00,19.42,19.59,19.38,19.54,321241.0,11.6101,11.7117,11.5861,11.6818,321241.0
2016-04-22 11:30:00,19.53,19.7,19.51,19.61,170683.0,11.6758,11.7774,11.6639,11.7236,170683.0
2016-04-22 11:40:00,19.6,19.6,19.52,19.56,94139.0,11.7177,11.7177,11.6698,11.6938,94139.0
2016-04-22 11:50:00,19.57,19.69,19.56,19.69,102010.0,11.6997,11.7715,11.6938,11.7715,102010.0
2016-04-22 12:00:00,19.69,19.77,19.67,19.76,153754.0,11.7715,11.8193,11.7595,11.8133,153754.0
2016-04-22 12:10:00,19.77,19.82,19.75,19.79,124911.0,11.8193,11.8492,11.8073,11.8313,124911.0
2016-04-22 12:20:00,19.79,19.8,19.58,19.74,258825.0,11.8313,11.8372,11.7057,11.8014,258825.0
2016-04-22 12:30:00,19.74,19.74,19.63,19.68,136625.0,11.8014,11.8014,11.7356,11.7655,136625.0
2016-04-22 12:40:00,19.69,19.7,19.61,19.63,115479.0,11.7715,11.7774,11.7236,11.7356,115479.0
2016-04-22 12:50:00,19.63,19.77,19.59,19.77,197866.0,11.7356,11.8193,11.7117,11.8193,197866.0
2016-04-22 13:00:00,19.77,19.77,19.68,19.71,90704.0,11.8193,11.8193,11.7655,11.7834,90704.0
2016-04-22 13:10:00,19.71,19.73,19.53,19.63,89662.0,11.7834,11.7954,11.6758,11.7356,89662.0
2016-04-22 13:20:00,19.63,19.68,19.59,19.62,89217.0,11.7356,11.7655,11.7117,11.7296,89217.0
2016-04-22 13:30:00,19.62,19.7,19.56,19.69,82587.0,11.7296,11.7774,11.6938,11.7715,82587.0
2016-04-22 13:40:00,19.7,19.78,19.69,19.71,125777.0,11.7774,11.8253,11.7715,11.7834,125777.0
2016-04-22 13:50:00,19.71,19.73,19.65,19.7,76254.0,11.7834,11.7954,11.7476,11.7774,76254.0
2016-04-22 14:00:00,19.68,19.69,19.54,19.55,169501.0,11.7655,11.7715,11.6818,11.6878,169501.0
2016-04-22 14:10:00,19.54,19.61,19.5,19.59,174910.0,11.6818,11.7236,11.6579,11.7117,174910.0
2016-04-22 14:20:00,19.59,19.69,19.59,19.63,105820.0,11.7117,11.7715,11.7117,11.7356,105820.0
2016-04-22 14:30:00,19.62,19.66,19.58,19.59,121404.0,11.7296,11.7535,11.7057,11.7117,121404.0
2016-04-22 14:40:00,19.59,19.61,19.51,19.53,109624.0,11.7117,11.7236,11.6639,11.6758,109624.0
2016-04-22 14:50:00,19.53,19.57,19.47,19.5,286032.0,11.6758,11.6997,11.6399,11.6579,286032.0
2016-04-22 15:00:00,19.51,19.52,19.47,19.47,156309.0,11.6639,11.6698,11.6399,11.6399,156309.0
2016-04-22 15:10:00,19.48,19.53,19.47,19.5,133630.0,11.6459,11.6758,11.6399,11.6579,133630.0
2016-04-22 15:20:00,19.49,19.55,19.48,19.55,142481.0,11.6519,11.6878,11.6459,11.6878,142481.0
2016-04-22 15:30:00,19.55,19.55,19.42,19.48,274144.0,11.6878,11.6878,11.6101,11.6459,274144.0
2016-04-22 15:40:00,19.48,19.54,19.47,19.5,286327.0,11.6459,11.6818,11.6399,11.6579,286327.0
2016-04-22 15:50:00,19.51,19.58,19.49,19.53,497901.0,11.6639,11.7057,11.6519,11.6758,497901.0
2016-04-25 09:30:00,19.59,19.8,19.54,19.67,164657.0,11.7117,11.8372,11.6818,11.7595,164657.0
2016-04-25 09:40:00,19.63,19.65,19.51,19.54,89645.0,11.7356,11.7476,11.6639,11.6818,89645.0
2016-04-25 09:50:00,19.53,19.53,19.21,19.35,249077.0,11.6758,11.6758,11.4845,11.5682,249077.0
2016-04-25 10:00:00,19.34,19.45,19.12,19.16,168665.0,11.5622,11.628,11.4307,11.4546,168665.0
2016-04-25 10:10:00,19.15,19.19,19.03,19.12,176346.0,11.4486,11.4726,11.3769,11.4307,176346.0
2016-04-25 10:20:00,19.12,19.37,19.11,19.18,162973.0,11.4307,11.5802,11.4247,11.4666,162973.0
2016-04-25 10:30:00,19.18,19.19,18.98,19.09,195548.0,11.4666,11.4726,11.347,11.4128,195548.0
2016-04-25 10:40:00,19.09,19.24,19.02,19.03,251005.0,11.4128,11.5024,11.3709,11.3769,251005.0
2016-04-25 10:50:00,19.02,19.04,18.91,19.0,161809.0,11.3709,11.3829,11.3052,11.359,161809.0
2016-04-25 11:00:00,19.0,19.08,18.88,18.98,118307.0,11.359,11.4068,11.2872,11.347,118307.0
2016-04-25 11:10:00,18.98,19.08,18.92,19.06,115323.0,11.347,11.4068,11.3111,11.3948,115323.0
2016-04-25 11:20:00,19.06,19.11,19.04,19.07,101253.0,11.3948,11.4247,11.3829,11.4008,101253.0
2016-04-25 11:30:00,19.07,19.13,19.04,19.06,77676.0,11.4008,11.4367,11.3829,11.3948,77676.0
2016-04-25 11:40:00,19.06,19.09,18.92,18.94,125281.0,11.3948,11.4128,11.3111,11.3231,125281.0
2016-04-25 11:50:00,18.94,18.96,18.76,18.83,114147.0,11.3231,11.335,11.2155,11.2573,114147.0
2016-04-25 12:00:00,18.84,18.85,18.69,18.7,88801.0,11.2633,11.2693,11.1736,11.1796,88801.0
2016-04-25 12:10:00,18.69,18.79,18.65,18.77,112063.0,11.1736,11.2334,11.1497,11.2215,112063.0
2016-04-25 12:20:00,18.77,18.8,18.69,18.75,76222.0,11.2215,11.2394,11.1736,11.2095,76222.0
2016-04-25 12:30:00,18.74,18.75,18.63,18.65,64631.0,11.2035,11.2095,11.1378,11.1497,64631.0
2016-04-25 12:40:00,18.65,18.71,18.61,18.7,155388.0,11.1497,11.1856,11.1258,11.1796,155388.0
2016-04-25 12:50:00,18.71,18.96,18.71,18.84,235743.0,11.1856,11.335,11.1856,11.2633,235743.0
2016-04-25 13:00:00,18.85,18.88,18.68,18.7,78163.0,11.2693,11.2872,11.1677,11.1796,78163.0
2016-04-25 13:10:00,18.7,18.81,18.69,18.79,129738.0,11.1796,11.2454,11.1736,11.2334,129738.0
2016-04-25 13:20:00,18.79,18.79,18.67,18.71,153582.0,11.2334,11.2334,11.1617,11.1856,153582.0
2016-04-25 13:30:00,18.7,18.77,18.69,18.72,49625.0,11.1796,11.2215,11.1736,11.1916,49625.0
2016-04-25 13:40:00,18.72,18.79,18.68,18.73,212157.0,11.1916,11.2334,11.1677,11.1975,212157.0
2016-04-25 13:50:00,18.73,18.76,18.68,18.71,108683.0,11.1975,11.2155,11.1677,11.1856,108683.0
2016-04-25 14:00:00,18.71,18.76,18.68,18.75,95585.0,11.1856,11.2155,11.1677,11.2095,95585.0
2016-04-25 14:10:00,18.75,18.9,18.71,18.86,103050.0,11.2095,11.2992,11.1856,11.2753,103050.0
2016-04-25 14:20:00,18.85,18.87,18.79,18.87,80890.0,11.2693,11.2812,11.2334,11.2812,80890.0
2016-04-25 14:30:00,18.87,18.91,18.85,18.87,59831.0,11.2812,11.3052,11.2693,11.2812,59831.0
2016-04-25 14:40:00,18.87,18.88,18.81,18.85,55251.0,11.2812,11.2872,11.2454,11.2693,55251.0
2016-04-25 14:50:00,18.85,18.86,18.79,18.82,108848.0,11.2693,11.2753,11.2334,11.2513,108848.0
2016-04-25 15:00:00,18.81,18.89,18.8,18.86,78295.0,11.2454,11.2932,11.2394,11.2753,78295.0
2016-04-25 15:10:00,18.86,18.91,18.86,18.88,74671.0,11.2753,11.3052,11.2753,11.2872,74671.0
2016-04-25 15:20:00,18.89,18.9,18.84,18.85,119537.0,11.2932,11.2992,11.2633,11.2693,119537.0
2016-04-25 15:30:00,18.84,19.11,18.83,19.1,230897.0,11.2633,11.4247,11.2573,11.4187,230897.0
2016-04-25 15:40:00,19.1,19.14,19.07,19.09,277197.0,11.4187,11.4427,11.4008,11.4128,277197.0
2016-04-25 15:50:00,19.09,19.11,19.01,19.06,354575.0,11.4128,11.4247,11.3649,11.3948,354575.0
2016-04-26 09:30:00,19.25,19.42,19.24,19.38,190755.0,11.5084,11.6101,11.5024,11.5861,190755.0
2016-04-26 09:40:00,19.4,19.48,19.27,19.48,171917.0,11.5981,11.6459,11.5204,11.6459,171917.0
2016-04-26 09:50:00,19.49,19.53,19.33,19.43,195328.0,11.6519,11.6758,11.5562,11.616,195328.0
2016-04-26 10:00:00,19.41,19.68,19.37,19.68,191402.0,11.6041,11.7655,11.5802,11.7655,191402.0
2016-04-26 10:10:00,19.69,19.7,19.35,19.36,270389.0,11.7715,11.7774,11.5682,11.5742,270389.0
2016-04-26 10:20:00,19.36,19.38,19.13,19.19,324355.0,11.5742,11.5861,11.4367,11.4726,324355.0
2016-04-26 10:30:00,19.19,19.3,19.11,19.22,171368.0,11.4726,11.5383,11.4247,11.4905,171368.0
2016-04-26 10:40:00,19.22,19.3,19.16,19.26,138054.0,11.4905,11.5383,11.4546,11.5144,138054.0
2016-04-26 10:50:00,19.26,19.28,19.06,19.06,83758.0,11.5144,11.5264,11.3948,11.3948,83758.0
2016-04-26 11:00:00,19.06,19.18,19.04,19.15,124533.0,11.3948,11.4666,11.3829,11.4486,124533.0
2016-04-26 11:10:00,19.16,19.2,19.07,19.07,132535.0,11.4546,11.4785,11.4008,11.4008,132535.0
2016-04-26 11:20:00,19.07,19.07,19.0,19.05,210243.0,11.4008,11.4008,11.359,11.3889,210243.0
2016-04-26 11:30:00,19.05,19.12,19.04,19.09,185862.0,11.3889,11.4307,11.3829,11.4128,185862.0
2016-04-26 11:40:00,19.09,19.16,19.05,19.09,306023.0,11.4128,11.4546,11.3889,11.4128,306023.0
2016-04-26 11:50:00,19.09,19.15,19.05,19.06,167136.0,11.4128,11.4486,11.3889,11.3948,167136.0
2016-04-26 12:00:00,19.05,19.13,19.05,19.08,154054.0,11.3889,11.4367,11.3889,11.4068,154054.0
2016-04-26 12:10:00,19.08,19.16,19.04,19.1,206672.0,11.4068,11.4546,11.3829,11.4187,206672.0
2016-04-26 12:20:00,19.09,19.11,19.05,19.09,108597.0,11.4128,11.4247,11.3889,11.4128,108597.0
2016-04-26 12:30:00,19.1,19.14,19.0,19.01,267374.0,11.4187,11.4427,11.359,11.3649,267374.0
2016-04-26 12:40:00,19.01,19.13,18.97,19.05,319468.0,11.3649,11.4367,11.341,11.3889,319468.0
2016-04-26 12:50:00,19.06,19.16,19.06,19.11,117448.0,11.3948,11.4546,11.3948,11.4247,117448.0
2016-04-26 13:00:00,19.1,19.14,19.05,19.11,119533.0,11.4187,11.4427,11.3889,11.4247,119533.0
2016-04-26 13:10:00,19.11,19.24,19.09,19.23,313961.0,11.4247,11.5024,11.4128,11.4965,313961.0
2016-04-26 13:20:00,19.23,19.23,19.16,19.16,100485.0,11.4965,11.4965,11.4546,11.4546,100485.0
2016-04-26 13:30:00,19.17,19.2,19.15,19.19,113002.0,11.4606,11.4785,11.4486,11.4726,113002.0
2016-04-26 13:40:00,19.18,19.2,19.14,19.19,88265.0,11.4666,11.4785,11.4427,11.4726,88265.0
2016-04-26 13:50:00,19.19,19.25,19.17,19.24,165654.0,11.4726,11.5084,11.4606,11.5024,165654.0
2016-04-26 14:00:00,19.23,19.24,19.16,19.18,129846.0,11.4965,11.5024,11.4546,11.4666,129846.0
2016-04-26 14:10:00,19.19,19.21,19.15,19.19,114542.0,11.4726,11.4845,11.4486,11.4726,114542.0
2016-04-26 14:20:00,19.19,19.2,19.14,19.15,113392.0,11.4726,11.4785,11.4427,11.4486,113392.0
2016-04-26 14:30:00,19.15,19.2,19.13,19.14,96609.0,11.4486,11.4785,11.4367,11.4427,96609.0
2016-04-26 14:40:00,19.15,19.19,19.12,19.18,70023.0,11.4486,11.4726,11.4307,11.4666,70023.0
2016-04-26 14:50:00,19.18,19.24,19.16,19.2,81211.0,11.4666,11.5024,11.4546,11.4785,81211.0
2016-04-26 15:00:00,19.2,19.21,19.16,19.18,416317.0,11.4785,11.4845,11.4546,11.4666,416317.0
2016-04-26 15:10:00,19.17,19.24,19.16,19.23,290878.0,11.4606,11.5024,11.4546,11.4965,290878.0
2016-04-26 15:20:00,19.23,19.36,19.22,19.35,158789.0,11.4965,11.5742,11.4905,11.5682,158789.0
2016-04-26 15:30:00,19.34,19.39,19.24,19.34,299204.0,11.5622,11.5921,11.5024,11.5622,299204.0
2016-04-26 15:40:00,19.34,19.38,19.27,19.37,317706.0,11.5622,11.5861,11.5204,11.5802,317706.0
2016-04-26 15:50:00,19.37,19.43,19.37,19.39,769820.0,11.5802,11.616,11.5802,11.5921,769820.0
2016-04-27 09:30:00,19.56,20.0,19.56,19.84,375731.0,11.6938,11.9568,11.6938,11.8611,375731.0
2016-04-27 09:40:00,19.84,20.29,19.84,20.17,789375.0,11.8611,12.1302,11.8611,12.0584,789375.0
2016-04-27 09:50:00,20.16,20.24,20.11,20.18,1716542.0,12.0525,12.1003,12.0226,12.0644,1716542.0
2016-04-27 10:00:00,20.18,20.24,20.09,20.13,613430.0,12.0644,12.1003,12.0106,12.0345,613430.0
2016-04-27 10:10:00,20.12,20.49,20.1,20.37,440377.0,12.0285,12.2497,12.0166,12.178,440377.0
2016-04-27 10:20:00,20.38,20.46,20.33,20.42,362487.0,12.184,12.2318,12.1541,12.2079,362487.0
2016-04-27 10:30:00,20.41,20.45,20.3,20.37,885252.0,12.2019,12.2258,12.1362,12.178,885252.0
2016-04-27 10:40:00,20.37,20.39,20.07,20.08,490739.0,12.178,12.19,11.9986,12.0046,490739.0
2016-04-27 10:50:00,20.07,20.07,19.91,19.97,532312.0,11.9986,11.9986,11.903,11.9389,532312.0
2016-04-27 11:00:00,19.96,19.99,19.79,19.96,219837.0,11.9329,11.9508,11.8313,11.9329,219837.0
2016-04-27 11:10:00,19.96,19.97,19.87,19.88,278201.0,11.9329,11.9389,11.8791,11.8851,278201.0
2016-04-27 11:20:00,19.87,19.94,19.83,19.85,430533.0,11.8791,11.9209,11.8552,11.8671,430533.0
2016-04-27 11:30:00,19.86,19.86,19.77,19.82,227759.0,11.8731,11.8731,11.8193,11.8492,227759.0
2016-04-27 11:40:00,19.82,19.9,19.79,19.87,175275.0,11.8492,11.897,11.8313,11.8791,175275.0
2016-04-27 11:50:00,19.87,19.91,19.8,19.91,186585.0,11.8791,11.903,11.8372,11.903,186585.0
2016-04-27 12:00:00,19.9,19.98,19.88,19.96,361930.0,11.897,11.9448,11.8851,11.9329,361930.0
2016-04-27 12:10:00,19.96,20.19,19.96,20.17,178467.0,11.9329,12.0704,11.9329,12.0584,178467.0
2016-04-27 12:20:00,20.18,20.57,20.13,20.37,418152.0,12.0644,12.2976,12.0345,12.178,418152.0
2016-04-27 12:30:00,20.36,20.37,20.26,20.28,159105.0,12.172,12.178,12.1122,12.1242,159105.0
2016-04-27 12:40:00,20.28,20.28,19.98,19.99,239430.0,12.1242,12.1242,11.9448,11.9508,239430.0
2016-04-27 12:50:00,19.98,20.02,19.93,19.97,283552.0,11.9448,11.9688,11.915,11.9389,283552.0
2016-04-27 13:00:00,19.97,20.02,19.87,19.88,249527.0,11.9389,11.9688,11.8791,11.8851,249527.0
2016-04-27 13:10:00,19.88,19.98,19.87,19.98,185949.0,11.8851,11.9448,11.8791,11.9448,185949.0
2016-04-27 13:20:00,19.98,20.12,19.96,20.02,210689.0,11.9448,12.0285,11.9329,11.9688,210689.0
2016-04-27 13:30:00,20.01,20.05,19.95,19.96,111428.0,11.9628,11.9867,11.9269,11.9329,111428.0
2016-04-27 13:40:00,19.95,20.05,19.94,20.03,115737.0,11.9269,11.9867,11.9209,11.9747,115737.0
2016-04-27 13:50:00,20.04,20.05,19.93,19.94,181184.0,11.9807,11.9867,11.915,11.9209,181184.0
2016-04-27 14:00:00,19.93,20.03,19.83,20.0,248351.0,11.915,11.9747,11.8552,11.9568,248351.0
2016-04-27 14:10:00,20.01,20.07,19.93,20.04,262626.0,11.9628,11.9986,11.915,11.9807,262626.0
2016-04-27 14:20:00,20.04,20.06,19.98,19.99,203439.0,11.9807,11.9927,11.9448,11.9508,203439.0
2016-04-27 14:30:00,19.98,19.99,19.92,19.95,283779.0,11.9448,11.9508,11.909,11.9269,283779.0
2016-04-27 14:40:00,19.95,20.08,19.94,20.07,327950.0,11.9269,12.0046,11.9209,11.9986,327950.0
2016-04-27 14:50:00,20.05,20.05,19.95,20.0,212270.0,11.9867,11.9867,11.9269,11.9568,212270.0
2016-04-27 15:00:00,20.0,20.09,19.99,20.05,219873.0,11.9568,12.0106,11.9508,11.9867,219873.0
2016-04-27 15:10:00,20.05,20.1,20.03,20.07,340732.0,11.9867,12.0166,11.9747,11.9986,340732.0
2016-04-27 15:20:00,20.07,20.1,20.06,20.09,298041.0,11.9986,12.0166,11.9927,12.0106,298041.0
2016-04-27 15:30:00,20.1,20.16,20.07,20.12,566880.0,12.0166,12.0525,11.9986,12.0285,566880.0
2016-04-27 15:40:00,20.12,20.13,20.02,20.04,549565.0,12.0285,12.0345,11.9688,11.9807,549565.0
2016-04-27 15:50:00,20.03,20.04,19.97,20.01,907240.0,11.9747,11.9807,11.9389,11.9628,907240.0
2016-04-28 09:30:00,20.11,20.12,19.87,19.88,297918.0,12.0226,12.0285,11.8791,11.8851,297918.0
2016-04-28 09:40:00,19.85,20.1,19.85,20.05,136695.0,11.8671,12.0166,11.8671,11.9867,136695.0
2016-04-28 09:50:00,20.04,20.1,19.96,20.02,142497.0,11.9807,12.0166,11.9329,11.9688,142497.0
2016-04-28 10:00:00,20.02,20.27,19.93,20.2,554024.0,11.9688,12.1182,11.915,12.0764,554024.0
2016-04-28 10:10:00,20.2,20.22,20.03,20.12,311322.0,12.0764,12.0883,11.9747,12.0285,311322.0
2016-04-28 10:20:00,20.12,20.14,20.04,20.1,291992.0,12.0285,12.0405,11.9807,12.0166,291992.0
2016-04-28 10:30:00,20.1,20.23,20.06,20.17,245273.0,12.0166,12.0943,11.9927,12.0584,245273.0
2016-04-28 10:40:00,20.18,20.28,20.08,20.25,208644.0,12.0644,12.1242,12.0046,12.1063,208644.0
2016-04-28 10:50:00,20.25,20.36,20.23,20.33,171460.0,12.1063,12.172,12.0943,12.1541,171460.0
2016-04-28 11:00:00,20.34,20.38,20.28,20.29,45987.0,12.1601,12.184,12.1242,12.1302,45987.0
2016-04-28 11:10:00,20.29,20.29,20.12,20.2,132966.0,12.1302,12.1302,12.0285,12.0764,132966.0
2016-04-28 11:20:00,20.22,20.22,20.11,20.13,145497.0,12.0883,12.0883,12.0226,12.0345,145497.0
2016-04-28 11:30:00,20.13,20.16,20.05,20.11,210688.0,12.0345,12.0525,11.9867,12.0226,210688.0
2016-04-28 11:40:00,20.1,20.2,20.08,20.09,115338.0,12.0166,12.0764,12.0046,12.0106,115338.0
2016-04-28 11:50:00,20.08,20.16,20.06,20.13,137948.0,12.0046,12.0525,11.9927,12.0345,137948.0
2016-04-28 12:00:00,20.13,20.17,20.12,20.16,137857.0,12.0345,12.0584,12.0285,12.0525,137857.0
2016-04-28 12:10:00,20.16,20.17,20.08,20.14,164543.0,12.0525,12.0584,12.0046,12.0405,164543.0
2016-04-28 12:20:00,20.14,20.25,20.12,20.25,84488.0,12.0405,12.1063,12.0285,12.1063,84488.0
2016-04-28 12:30:00,20.25,20.29,20.23,20.28,117842.0,12.1063,12.1302,12.0943,12.1242,117842.0
2016-04-28 12:40:00,20.28,20.32,20.23,20.29,71791.0,12.1242,12.1481,12.0943,12.1302,71791.0
2016-04-28 12:50:00,20.29,20.34,20.28,20.3,30210.0,12.1302,12.1601,12.1242,12.1362,30210.0
2016-04-28 13:00:00,20.31,20.34,20.28,20.34,76372.0,12.1421,12.1601,12.1242,12.1601,76372.0
2016-04-28 13:10:00,20.34,20.39,20.31,20.38,174845.0,12.1601,12.19,12.1421,12.184,174845.0
2016-04-28 13:20:00,20.38,20.46,20.34,20.35,138523.0,12.184,12.2318,12.1601,12.166,138523.0
2016-04-28 13:30:00,20.35,20.42,20.35,20.42,56068.0,12.166,12.2079,12.166,12.2079,56068.0
2016-04-28 13:40:00,20.42,20.45,20.4,20.4,98633.0,12.2079,12.2258,12.1959,12.1959,98633.0
2016-04-28 13:50:00,20.41,20.45,20.39,20.44,92610.0,12.2019,12.2258,12.19,12.2199,92610.0
2016-04-28 14:00:00,20.45,20.57,20.43,20.51,138355.0,12.2258,12.2976,12.2139,12.2617,138355.0
2016-04-28 14:10:00,20.51,20.56,20.49,20.52,214928.0,12.2617,12.2916,12.2497,12.2677,214928.0
2016-04-28 14:20:00,20.52,20.55,20.32,20.34,155312.0,12.2677,12.2856,12.1481,12.1601,155312.0
2016-04-28 14:30:00,20.34,20.46,20.31,20.33,161100.0,12.1601,12.2318,12.1421,12.1541,161100.0
2016-04-28 14:40:00,20.34,20.35,20.28,20.34,94100.0,12.1601,12.166,12.1242,12.1601,94100.0
2016-04-28 14:50:00,20.33,20.34,20.21,20.23,147839.0,12.1541,12.1601,12.0823,12.0943,147839.0
2016-04-28 15:00:00,20.24,20.25,20.17,20.21,253368.0,12.1003,12.1063,12.0584,12.0823,253368.0
2016-04-28 15:10:00,20.21,20.23,19.91,19.91,297838.0,12.0823,12.0943,11.903,11.903,297838.0
2016-04-28 15:20:00,19.92,19.95,19.64,19.68,301008.0,11.909,11.9269,11.7416,11.7655,301008.0
2016-04-28 15:30:00,19.68,19.82,19.58,19.8,343849.0,11.7655,11.8492,11.7057,11.8372,343849.0
2016-04-28 15:40:00,19.8,19.86,19.67,19.75,273208.0,11.8372,11.8731,11.7595,11.8073,273208.0
2016-04-28 15:50:00,19.76,19.76,19.59,19.64,443114.0,11.8133,11.8133,11.7117,11.7416,443114.0
2016-04-29 09:30:00,19.88,20.14,19.81,20.0,153249.0,11.8851,12.0405,11.8432,11.9568,153249.0
2016-04-29 09:40:00,20.02,20.1,19.96,20.05,84029.0,11.9688,12.0166,11.9329,11.9867,84029.0
2016-04-29 09:50:00,20.08,20.09,19.68,19.69,169720.0,12.0046,12.0106,11.7655,11.7715,169720.0
2016-04-29 10:00:00,19.69,19.78,19.63,19.75,130865.0,11.7715,11.8253,11.7356,11.8073,130865.0
2016-04-29 10:10:00,19.75,19.81,19.66,19.78,129750.0,11.8073,11.8432,11.7535,11.8253,129750.0
2016-04-29 10:20:00,19.78,19.87,19.67,19.67,331959.0,11.8253,11.8791,11.7595,11.7595,331959.0
2016-04-29 10:30:00,19.68,19.74,19.54,19.64,159315.0,11.7655,11.8014,11.6818,11.7416,159315.0
2016-04-29 10:40:00,19.64,19.65,19.45,19.45,97848.0,11.7416,11.7476,11.628,11.628,97848.0
2016-04-29 10:50:00,19.45,19.51,19.17,19.27,221976.0,11.628,11.6639,11.4606,11.5204,221976.0
2016-04-29 11:00:00,19.27,19.31,19.17,19.3,130867.0,11.5204,11.5443,11.4606,11.5383,130867.0
2016-04-29 11:10:00,19.31,19.31,19.06,19.09,135223.0,11.5443,11.5443,11.3948,11.4128,135223.0
2016-04-29 11:20:00,19.09,19.18,18.88,18.89,183859.0,11.4128,11.4666,11.2872,11.2932,183859.0
2016-04-29 11:30:00,18.89,19.03,18.81,18.93,108023.0,11.2932,11.3769,11.2454,11.3171,108023.0
2016-04-29 11:40:00,18.93,18.93,18.65,18.78,188493.0,11.3171,11.3171,11.1497,11.2274,188493.0
2016-04-29 11:50:00,18.77,18.97,18.75,18.95,172966.0,11.2215,11.341,11.2095,11.3291,172966.0
2016-04-29 12:00:00,18.95,18.99,18.86,18.99,178086.0,11.3291,11.353,11.2753,11.353,178086.0
2016-04-29 12:10:00,18.98,19.0,18.81,18.85,218863.0,11.347,11.359,11.2454,11.2693,218863.0
2016-04-29 12:20:00,18.85,19.01,18.84,18.96,74064.0,11.2693,11.3649,11.2633,11.335,74064.0
2016-04-29 12:30:00,18.96,19.08,18.86,19.08,89287.0,11.335,11.4068,11.2753,11.4068,89287.0
2016-04-29 12:40:00,19.06,19.07,18.93,19.02,106399.0,11.3948,11.4008,11.3171,11.3709,106399.0
2016-04-29 12:50:00,19.0,19.18,18.98,18.99,110659.0,11.359,11.4666,11.347,11.353,110659.0
2016-04-29 13:00:00,18.99,19.12,18.93,19.11,90970.0,11.353,11.4307,11.3171,11.4247,90970.0
2016-04-29 13:10:00,19.1,19.19,19.03,19.19,94917.0,11.4187,11.4726,11.3769,11.4726,94917.0
2016-04-29 13:20:00,19.18,19.21,19.09,19.15,121340.0,11.4666,11.4845,11.4128,11.4486,121340.0
2016-04-29 13:30:00,19.15,19.19,19.1,19.19,583101.0,11.4486,11.4726,11.4187,11.4726,583101.0
2016-04-29 13:40:00,19.19,19.19,18.99,18.99,117393.0,11.4726,11.4726,11.353,11.353,117393.0
2016-04-29 13:50:00,18.99,19.02,18.85,18.93,126357.0,11.353,11.3709,11.2693,11.3171,126357.0
2016-04-29 14:00:00,18.93,19.02,18.88,19.0,145835.0,11.3171,11.3709,11.2872,11.359,145835.0
2016-04-29 14:10:00,19.0,19.01,18.88,19.0,122400.0,11.359,11.3649,11.2872,11.359,122400.0
2016-04-29 14:20:00,19.0,19.06,18.94,18.99,149859.0,11.359,11.3948,11.3231,11.353,149859.0
2016-04-29 14:30:00,18.99,19.01,18.95,18.98,47798.0,11.353,11.3649,11.3291,11.347,47798.0
2016-04-29 14:40:00,18.98,19.0,18.92,18.97,62328.0,11.347,11.359,11.3111,11.341,62328.0
2016-04-29 14:50:00,18.97,18.98,18.93,18.95,107387.0,11.341,11.347,11.3171,11.3291,107387.0
2016-04-29 15:00:00,18.96,19.14,18.95,19.11,114394.0,11.335,11.4427,11.3291,11.4247,114394.0
2016-04-29 15:10:00,19.12,19.3,19.11,19.26,187614.0,11.4307,11.5383,11.4247,11.5144,187614.0
2016-04-29 15:20:00,19.26,19.27,19.18,19.21,139637.0,11.5144,11.5204,11.4666,11.4845,139637.0
2016-04-29 15:30:00,19.22,19.41,19.22,19.36,214773.0,11.4905,11.6041,11.4905,11.5742,214773.0
2016-04-29 15:40:00,19.37,19.55,19.36,19.42,325138.0,11.5802,11.6878,11.5742,11.6101,325138.0
2016-04-29 15:50:00,19.42,19.42,19.31,19.39,669857.0,11.6101,11.6101,11.5443,11.5921,669857.0
2016-05-02 09:30:00,19.37,19.37,19.01,19.17,133758.0,11.5802,11.5802,11.3649,11.4606,133758.0
2016-05-02 09:40:00,19.18,19.18,18.95,18.99,188175.0,11.4666,11.4666,11.3291,11.353,188175.0
2016-05-02 09:50:00,18.99,19.09,18.95,19.01,145331.0,11.353,11.4128,11.3291,11.3649,145331.0
2016-05-02 10:00:00,19.02,19.06,18.78,18.85,190182.0,11.3709,11.3948,11.2274,11.2693,190182.0
2016-05-02 10:10:00,18.86,18.86,18.76,18.83,153020.0,11.2753,11.2753,11.2155,11.2573,153020.0
2016-05-02 10:20:00,18.82,18.95,18.82,18.91,166247.0,11.2513,11.3291,11.2513,11.3052,166247.0
2016-05-02 10:30:00,18.92,18.92,18.83,18.83,326355.0,11.3111,11.3111,11.2573,11.2573,326355.0
2016-05-02 10:40:00,18.84,18.87,18.75,18.85,81384.0,11.2633,11.2812,11.2095,11.2693,81384.0
2016-05-02 10:50:00,18.85,18.85,18.8,18.81,71996.0,11.2693,11.2693,11.2394,11.2454,71996.0
2016-05-02 11:00:00,18.82,18.86,18.81,18.82,116489.0,11.2513,11.2753,11.2454,11.2513,116489.0
2016-05-02 11:10:00,18.82,18.89,18.81,18.83,91628.0,11.2513,11.2932,11.2454,11.2573,91628.0
2016-05-02 11:20:00,18.82,18.83,18.74,18.78,294620.0,11.2513,11.2573,11.2035,11.2274,294620.0
2016-05-02 11:30:00,18.78,18.81,18.73,18.78,129100.0,11.2274,11.2454,11.1975,11.2274,129100.0
2016-05-02 11:40:00,18.78,18.81,18.67,18.71,188929.0,11.2274,11.2454,11.1617,11.1856,188929.0
2016-05-02 11:50:00,18.7,18.74,18.69,18.72,138879.0,11.1796,11.2035,11.1736,11.1916,138879.0
2016-05-02 12:00:00,18.71,18.77,18.69,18.76,102992.0,11.1856,11.2215,11.1736,11.2155,102992.0
2016-05-02 12:10:00,18.75,18.76,18.65,18.66,86712.0,11.2095,11.2155,11.1497,11.1557,86712.0
2016-05-02 12:20:00,18.66,18.69,18.56,18.56,138295.0,11.1557,11.1736,11.0959,11.0959,138295.0
2016-05-02 12:30:00,18.57,18.7,18.57,18.57,167250.0,11.1019,11.1796,11.1019,11.1019,167250.0
2016-05-02 12:40:00,18.57,18.58,18.48,18.52,110166.0,11.1019,11.1079,11.0481,11.072,110166.0
2016-05-02 12:50:00,18.51,18.54,18.46,18.48,122824.0,11.066,11.084,11.0361,11.0481,122824.0
2016-05-02 13:00:00,18.48,18.63,18.47,18.62,99762.0,11.0481,11.1378,11.0421,11.1318,99762.0
2016-05-02 13:10:00,18.62,18.87,18.61,18.83,160431.0,11.1318,11.2812,11.1258,11.2573,160431.0
2016-05-02 13:20:00,18.83,18.84,18.77,18.81,144317.0,11.2573,11.2633,11.2215,11.2454,144317.0
2016-05-02 13:30:00,18.81,18.85,18.8,18.82,51777.0,11.2454,11.2693,11.2394,11.2513,51777.0
2016-05-02 13:40:00,18.83,18.93,18.82,18.92,78495.0,11.2573,11.3171,11.2513,11.3111,78495.0
2016-05-02 13:50:00,18.93,18.93,18.82,18.84,50744.0,11.3171,11.3171,11.2513,11.2633,50744.0
2016-05-02 14:00:00,18.82,18.87,18.81,18.84,173521.0,11.2513,11.2812,11.2454,11.2633,173521.0
2016-05-02 14:10:00,18.84,18.9,18.83,18.9,86106.0,11.2633,11.2992,11.2573,11.2992,86106.0
2016-05-02 14:20:00,18.91,18.95,18.84,18.85,140093.0,11.3052,11.3291,11.2633,11.2693,140093.0
2016-05-02 14:30:00,18.84,18.87,18.8,18.81,122210.0,11.2633,11.2812,11.2394,11.2454,122210.0
2016-05-02 14:40:00,18.81,18.82,18.78,18.79,116419.0,11.2454,11.2513,11.2274,11.2334,116419.0
2016-05-02 14:50:00,18.79,18.83,18.73,18.82,91425.0,11.2334,11.2573,11.1975,11.2513,91425.0
2016-05-02 15:00:00,18.82,18.83,18.79,18.81,64446.0,11.2513,11.2573,11.2334,11.2454,64446.0
2016-05-02 15:10:00,18.82,18.84,18.8,18.84,81449.0,11.2513,11.2633,11.2394,11.2633,81449.0
2016-05-02 15:20:00,18.84,18.84,18.76,18.81,125826.0,11.2633,11.2633,11.2155,11.2454,125826.0
2016-05-02 15:30:00,18.8,18.83,18.75,18.82,127860.0,11.2394,11.2573,11.2095,11.2513,127860.0
2016-05-02 15:40:00,18.82,18.82,18.73,18.74,363572.0,11.2513,11.2513,11.1975,11.2035,363572.0
2016-05-02 15:50:00,18.73,18.82,18.67,18.8,582503.0,11.1975,11.2513,11.1617,11.2394,582503.0
2016-05-03 09:30:00,18.85,18.97,18.57,18.78,319284.0,11.2693,11.341,11.1019,11.2274,319284.0
2016-05-03 09:40:00,18.8,18.93,18.7,18.87,281262.0,11.2394,11.3171,11.1796,11.2812,281262.0
2016-05-03 09:50:00,18.87,19.14,18.85,18.96,578925.0,11.2812,11.4427,11.2693,11.335,578925.0
2016-05-03 10:00:00,18.97,18.99,18.72,18.72,710198.0,11.341,11.353,11.1916,11.1916,710198.0
2016-05-03 10:10:00,18.74,18.79,18.66,18.69,222380.0,11.2035,11.2334,11.1557,11.1736,222380.0
2016-05-03 10:20:00,18.68,18.73,18.55,18.56,257394.0,11.1677,11.1975,11.0899,11.0959,257394.0
2016-05-03 10:30:00,18.53,18.63,18.45,18.62,111067.0,11.078,11.1378,11.0301,11.1318,111067.0
2016-05-03 10:40:00,18.62,18.86,18.56,18.86,142543.0,11.1318,11.2753,11.0959,11.2753,142543.0
2016-05-03 10:50:00,18.86,19.02,18.78,18.88,164363.0,11.2753,11.3709,11.2274,11.2872,164363.0
2016-05-03 11:00:00,18.9,19.05,18.81,19.04,171163.0,11.2992,11.3889,11.2454,11.3829,171163.0
2016-05-03 11:10:00,19.05,19.09,18.86,18.91,128196.0,11.3889,11.4128,11.2753,11.3052,128196.0
2016-05-03 11:20:00,18.91,18.92,18.77,18.84,63388.0,11.3052,11.3111,11.2215,11.2633,63388.0
2016-05-03 11:30:00,18.84,18.99,18.8,18.99,152971.0,11.2633,11.353,11.2394,11.353,152971.0
2016-05-03 11:40:00,18.98,19.06,18.96,18.99,45469.0,11.347,11.3948,11.335,11.353,45469.0
2016-05-03 11:50:00,18.99,19.04,18.94,18.94,50549.0,11.353,11.3829,11.3231,11.3231,50549.0
2016-05-03 12:00:00,18.95,19.01,18.91,18.99,119440.0,11.3291,11.3649,11.3052,11.353,119440.0
2016-05-03 12:10:00,18.99,18.99,18.82,18.9,77195.0,11.353,11.353,11.2513,11.2992,77195.0
2016-05-03 12:20:00,18.9,18.92,18.87,18.89,105727.0,11.2992,11.3111,11.2812,11.2932,105727.0
2016-05-03 12:30:00,18.88,19.0,18.87,18.98,45128.0,11.2872,11.359,11.2812,11.347,45128.0
2016-05-03 12:40:00,18.99,19.1,18.98,19.08,115995.0,11.353,11.4187,11.347,11.4068,115995.0
2016-05-03 12:50:00,19.08,19.1,19.06,19.08,35857.0,11.4068,11.4187,11.3948,11.4068,35857.0
2016-05-03 13:00:00,19.08,19.19,19.06,19.19,82801.0,11.4068,11.4726,11.3948,11.4726,82801.0
2016-05-03 13:10:00,19.19,19.35,19.18,19.35,86754.0,11.4726,11.5682,11.4666,11.5682,86754.0
2016-05-03 13:20:00,19.34,19.42,19.34,19.4,113199.0,11.5622,11.6101,11.5622,11.5981,113199.0
2016-05-03 13:30:00,19.4,19.41,19.3,19.39,67622.0,11.5981,11.6041,11.5383,11.5921,67622.0
2016-05-03 13:40:00,19.37,19.43,19.35,19.37,61874.0,11.5802,11.616,11.5682,11.5802,61874.0
2016-05-03 13:50:00,19.38,19.42,19.25,19.26,90207.0,11.5861,11.6101,11.5084,11.5144,90207.0
2016-05-03 14:00:00,19.26,19.28,19.19,19.25,116572.0,11.5144,11.5264,11.4726,11.5084,116572.0
2016-05-03 14:10:00,19.25,19.3,19.15,19.15,85080.0,11.5084,11.5383,11.4486,11.4486,85080.0
2016-05-03 14:20:00,19.15,19.3,19.15,19.3,126427.0,11.4486,11.5383,11.4486,11.5383,126427.0
2016-05-03 14:30:00,19.3,19.45,19.27,19.35,149594.0,11.5383,11.628,11.5204,11.5682,149594.0
2016-05-03 14:40:00,19.35,19.35,19.22,19.23,60470.0,11.5682,11.5682,11.4905,11.4965,60470.0
2016-05-03 14:50:00,19.23,19.28,19.16,19.17,83189.0,11.4965,11.5264,11.4546,11.4606,83189.0
2016-05-03 15:00:00,19.17,19.33,19.15,19.32,126118.0,11.4606,11.5562,11.4486,11.5503,126118.0
2016-05-03 15:10:00,19.32,19.38,19.28,19.36,114037.0,11.5503,11.5861,11.5264,11.5742,114037.0
2016-05-03 15:20:00,19.36,19.37,19.28,19.29,103712.0,11.5742,11.5802,11.5264,11.5323,103712.0
2016-05-03 15:30:00,19.28,19.36,19.26,19.33,167381.0,11.5264,11.5742,11.5144,11.5562,167381.0
2016-05-03 15:40:00,19.33,19.39,19.31,19.36,402810.0,11.5562,11.5921,11.5443,11.5742,402810.0
2016-05-03 15:50:00,19.35,19.46,19.34,19.38,448481.0,11.5682,11.634,11.5622,11.5861,448481.0
2016-05-04 09:30:00,19.11,19.32,19.01,19.14,286979.0,11.4247,11.5503,11.3649,11.4427,286979.0
2016-05-04 09:40:00,19.16,19.2,18.88,19.15,204896.0,11.4546,11.4785,11.2872,11.4486,204896.0
2016-05-04 09:50:00,19.15,19.36,19.15,19.36,381902.0,11.4486,11.5742,11.4486,11.5742,381902.0
2016-05-04 10:00:00,19.37,19.38,19.23,19.32,507196.0,11.5802,11.5861,11.4965,11.5503,507196.0
2016-05-04 10:10:00,19.32,19.43,19.17,19.32,215213.0,11.5503,11.616,11.4606,11.5503,215213.0
2016-05-04 10:20:00,19.32,19.32,19.04,19.11,202356.0,11.5503,11.5503,11.3829,11.4247,202356.0
2016-05-04 10:30:00,19.11,19.11,18.83,18.95,104155.0,11.4247,11.4247,11.2573,11.3291,104155.0
2016-05-04 10:40:00,18.94,18.94,18.69,18.69,86151.0,11.3231,11.3231,11.1736,11.1736,86151.0
2016-05-04 10:50:00,18.69,18.77,18.64,18.76,148860.0,11.1736,11.2215,11.1437,11.2155,148860.0
2016-05-04 11:00:00,18.74,18.76,18.56,18.57,166026.0,11.2035,11.2155,11.0959,11.1019,166026.0
2016-05-04 11:10:00,18.57,18.58,18.45,18.5,246599.0,11.1019,11.1079,11.0301,11.06,246599.0
2016-05-04 11:20:00,18.49,18.54,18.35,18.53,555309.0,11.0541,11.084,10.9704,11.078,555309.0
2016-05-04 11:30:00,18.54,18.76,18.41,18.7,602528.0,11.084,11.2155,11.0062,11.1796,602528.0
2016-05-04 11:40:00,18.71,18.86,18.68,18.86,98372.0,11.1856,11.2753,11.1677,11.2753,98372.0
2016-05-04 11:50:00,18.85,18.94,18.83,18.92,219765.0,11.2693,11.3231,11.2573,11.3111,219765.0
2016-05-04 12:00:00,18.91,19.07,18.91,19.03,108065.0,11.3052,11.4008,11.3052,11.3769,108065.0
2016-05-04 12:10:00,19.03,19.09,19.02,19.03,148729.0,11.3769,11.4128,11.3709,11.3769,148729.0
2016-05-04 12:20:00,19.03,19.03,18.92,18.93,163617.0,11.3769,11.3769,11.3111,11.3171,163617.0
2016-05-04 12:30:00,18.92,18.98,18.89,18.9,75960.0,11.3111,11.347,11.2932,11.2992,75960.0
2016-05-04 12:40:00,18.89,18.89,18.85,18.85,71488.0,11.2932,11.2932,11.2693,11.2693,71488.0
2016-05-04 12:50:00,18.85,18.86,18.78,18.79,168251.0,11.2693,11.2753,11.2274,11.2334,168251.0
2016-05-04 13:00:00,18.78,18.83,18.75,18.81,100159.0,11.2274,11.2573,11.2095,11.2454,100159.0
2016-05-04 13:10:00,18.81,18.81,18.76,18.8,106058.0,11.2454,11.2454,11.2155,11.2394,106058.0
2016-05-04 13:20:00,18.8,18.87,18.77,18.86,136701.0,11.2394,11.2812,11.2215,11.2753,136701.0
2016-05-04 13:30:00,18.86,18.95,18.86,18.92,62486.0,11.2753,11.3291,11.2753,11.3111,62486.0
2016-05-04 13:40:00,18.92,18.98,18.86,18.97,72136.0,11.3111,11.347,11.2753,11.341,72136.0
2016-05-04 13:50:00,18.97,18.99,18.84,18.84,40834.0,11.341,11.353,11.2633,11.2633,40834.0
2016-05-04 14:00:00,18.85,18.9,18.84,18.9,56682.0,11.2693,11.2992,11.2633,11.2992,56682.0
2016-05-04 14:10:00,18.89,18.92,18.86,18.87,73291.0,11.2932,11.3111,11.2753,11.2812,73291.0
2016-05-04 14:20:00,18.86,19.04,18.85,19.02,92583.0,11.2753,11.3829,11.2693,11.3709,92583.0
2016-05-04 14:30:00,19.02,19.07,18.97,18.98,211208.0,11.3709,11.4008,11.341,11.347,211208.0
2016-05-04 14:40:00,18.98,19.0,18.95,18.95,51020.0,11.347,11.359,11.3291,11.3291,51020.0
2016-05-04 14:50:00,18.95,18.97,18.87,18.97,287536.0,11.3291,11.341,11.2812,11.341,287536.0
2016-05-04 15:00:00,18.97,19.06,18.97,19.05,132134.0,11.341,11.3948,11.341,11.3889,132134.0
2016-05-04 15:10:00,19.04,19.15,19.04,19.14,125250.0,11.3829,11.4486,11.3829,11.4427,125250.0
2016-05-04 15:20:00,19.14,19.22,19.12,19.12,122505.0,11.4427,11.4905,11.4307,11.4307,122505.0
2016-05-04 15:30:00,19.11,19.25,19.1,19.25,213715.0,11.4247,11.5084,11.4187,11.5084,213715.0
2016-05-04 15:40:00,19.25,19.33,19.19,19.33,333366.0,11.5084,11.5562,11.4726,11.5562,333366.0
2016-05-04 15:50:00,19.32,19.34,19.23,19.25,461119.0,11.5503,11.5622,11.4965,11.5084,461119.0
2016-05-05 09:30:00,18.42,19.35,18.41,19.33,650425.0,11.0122,11.5682,11.0062,11.5562,650425.0
2016-05-05 09:40:00,19.33,19.76,19.22,19.42,738906.0,11.5562,11.8133,11.4905,11.6101,738906.0
2016-05-05 09:50:00,19.42,19.77,19.42,19.65,640118.0,11.6101,11.8193,11.6101,11.7476,640118.0
2016-05-05 10:00:00,19.65,19.77,19.46,19.72,369195.0,11.7476,11.8193,11.634,11.7894,369195.0
2016-05-05 10:10:00,19.7,19.79,19.49,19.69,295975.0,11.7774,11.8313,11.6519,11.7715,295975.0
2016-05-05 10:20:00,19.7,19.77,19.67,19.75,630468.0,11.7774,11.8193,11.7595,11.8073,630468.0
2016-05-05 10:30:00,19.75,19.94,19.74,19.94,327617.0,11.8073,11.9209,11.8014,11.9209,327617.0
2016-05-05 10:40:00,19.93,20.26,19.9,20.25,738147.0,11.915,12.1122,11.897,12.1063,738147.0
2016-05-05 10:50:00,20.26,20.49,20.13,20.23,604550.0,12.1122,12.2497,12.0345,12.0943,604550.0
2016-05-05 11:00:00,20.23,20.25,19.81,20.02,283656.0,12.0943,12.1063,11.8432,11.9688,283656.0
2016-05-05 11:10:00,20.02,20.04,19.83,19.88,608443.0,11.9688,11.9807,11.8552,11.8851,608443.0
2016-05-05 11:20:00,19.87,19.97,19.83,19.89,278366.0,11.8791,11.9389,11.8552,11.891,278366.0
2016-05-05 11:30:00,19.88,19.97,19.86,19.88,116879.0,11.8851,11.9389,11.8731,11.8851,116879.0
2016-05-05 11:40:00,19.88,19.92,19.82,19.9,112435.0,11.8851,11.909,11.8492,11.897,112435.0
2016-05-05 11:50:00,19.9,19.92,19.77,19.83,95208.0,11.897,11.909,11.8193,11.8552,95208.0
2016-05-05 12:00:00,19.83,19.94,19.82,19.86,194146.0,11.8552,11.9209,11.8492,11.8731,194146.0
2016-05-05 12:10:00,19.86,19.96,19.86,19.94,72444.0,11.8731,11.9329,11.8731,11.9209,72444.0
2016-05-05 12:20:00,19.94,19.97,19.9,19.95,117119.0,11.9209,11.9389,11.897,11.9269,117119.0
2016-05-05 12:30:00,19.94,20.0,19.87,19.99,590370.0,11.9209,11.9568,11.8791,11.9508,590370.0
2016-05-05 12:40:00,19.99,20.07,19.91,20.05,323164.0,11.9508,11.9986,11.903,11.9867,323164.0
2016-05-05 12:50:00,20.05,20.31,20.04,20.29,231942.0,11.9867,12.1421,11.9807,12.1302,231942.0
2016-05-05 13:00:00,20.28,20.28,19.91,19.94,363357.0,12.1242,12.1242,11.903,11.9209,363357.0
2016-05-05 13:10:00,19.93,20.01,19.91,20.0,177138.0,11.915,11.9628,11.903,11.9568,177138.0
2016-05-05 13:20:00,20.0,20.0,19.75,19.76,115429.0,11.9568,11.9568,11.8073,11.8133,115429.0
2016-05-05 13:30:00,19.76,19.85,19.76,19.83,89292.0,11.8133,11.8671,11.8133,11.8552,89292.0
2016-05-05 13:40:00,19.82,19.96,19.82,19.95,106844.0,11.8492,11.9329,11.8492,11.9269,106844.0
2016-05-05 13:50:00,19.95,19.96,19.78,19.79,82705.0,11.9269,11.9329,11.8253,11.8313,82705.0
2016-05-05 14:00:00,19.79,20.0,19.74,20.0,341724.0,11.8313,11.9568,11.8014,11.9568,341724.0
2016-05-05 14:10:00,20.0,20.09,19.99,20.04,210935.0,11.9568,12.0106,11.9508,11.9807,210935.0
2016-05-05 14:20:00,20.04,20.2,20.03,20.14,163427.0,11.9807,12.0764,11.9747,12.0405,163427.0
2016-05-05 14:30:00,20.14,20.26,20.11,20.23,452246.0,12.0405,12.1122,12.0226,12.0943,452246.0
2016-05-05 14:40:00,20.23,20.43,20.23,20.32,420202.0,12.0943,12.2139,12.0943,12.1481,420202.0
2016-05-05 14:50:00,20.32,20.33,20.2,20.21,108096.0,12.1481,12.1541,12.0764,12.0823,108096.0
2016-05-05 15:00:00,20.2,20.25,20.14,20.22,238527.0,12.0764,12.1063,12.0405,12.0883,238527.0
2016-05-05 15:10:00,20.23,20.4,20.22,20.38,363298.0,12.0943,12.1959,12.0883,12.184,363298.0
2016-05-05 15:20:00,20.38,20.42,20.35,20.39,268416.0,12.184,12.2079,12.166,12.19,268416.0
2016-05-05 15:30:00,20.39,20.39,20.26,20.29,211749.0,12.19,12.19,12.1122,12.1302,211749.0
2016-05-05 15:40:00,20.29,20.34,20.25,20.34,407804.0,12.1302,12.1601,12.1063,12.1601,407804.0
2016-05-05 15:50:00,20.34,20.63,20.31,20.56,800927.0,12.1601,12.3334,12.1421,12.2916,800927.0
2016-05-06 09:30:00,20.52,21.0,20.36,20.77,410744.0,12.2677,12.5546,12.172,12.4171,410744.0
2016-05-06 09:40:00,20.77,20.83,20.4,20.55,174953.0,12.4171,12.453,12.1959,12.2856,174953.0
2016-05-06 09:50:00,20.55,20.66,20.35,20.43,252075.0,12.2856,12.3514,12.166,12.2139,252075.0
2016-05-06 10:00:00,20.42,20.74,20.36,20.66,192449.0,12.2079,12.3992,12.172,12.3514,192449.0
2016-05-06 10:10:00,20.66,20.69,20.49,20.57,127780.0,12.3514,12.3693,12.2497,12.2976,127780.0
2016-05-06 10:20:00,20.58,20.71,20.52,20.57,171068.0,12.3035,12.3813,12.2677,12.2976,171068.0
2016-05-06 10:30:00,20.57,20.6,20.47,20.52,236038.0,12.2976,12.3155,12.2378,12.2677,236038.0
2016-05-06 10:40:00,20.51,20.6,20.43,20.47,221766.0,12.2617,12.3155,12.2139,12.2378,221766.0
2016-05-06 10:50:00,20.47,20.48,20.29,20.3,138945.0,12.2378,12.2438,12.1302,12.1362,138945.0
2016-05-06 11:00:00,20.3,20.5,20.28,20.29,129621.0,12.1362,12.2557,12.1242,12.1302,129621.0
2016-05-06 11:10:00,20.29,20.34,20.18,20.25,252337.0,12.1302,12.1601,12.0644,12.1063,252337.0
2016-05-06 11:20:00,20.26,20.41,20.26,20.34,149948.0,12.1122,12.2019,12.1122,12.1601,149948.0
2016-05-06 11:30:00,20.35,20.38,20.29,20.31,86845.0,12.166,12.184,12.1302,12.1421,86845.0
2016-05-06 11:40:00,20.31,20.33,20.17,20.24,125421.0,12.1421,12.1541,12.0584,12.1003,125421.0
2016-05-06 11:50:00,20.23,20.29,20.01,20.1,314068.0,12.0943,12.1302,11.9628,12.0166,314068.0
2016-05-06 12:00:00,20.1,20.15,20.08,20.14,91484.0,12.0166,12.0465,12.0046,12.0405,91484.0
2016-05-06 12:10:00,20.14,20.16,20.04,20.06,67118.0,12.0405,12.0525,11.9807,11.9927,67118.0
2016-05-06 12:20:00,20.06,20.1,19.9,19.91,182930.0,11.9927,12.0166,11.897,11.903,182930.0
2016-05-06 12:30:00,19.91,20.06,19.91,19.98,168201.0,11.903,11.9927,11.903,11.9448,168201.0
2016-05-06 12:40:00,19.98,20.0,19.94,19.98,108954.0,11.9448,11.9568,11.9209,11.9448,108954.0
2016-05-06 12:50:00,19.98,20.01,19.97,19.98,120789.0,11.9448,11.9628,11.9389,11.9448,120789.0
2016-05-06 13:00:00,19.99,20.09,19.98,20.06,410756.0,11.9508,12.0106,11.9448,11.9927,410756.0
2016-05-06 13:10:00,20.05,20.06,19.97,20.0,93025.0,11.9867,11.9927,11.9389,11.9568,93025.0
2016-05-06 13:20:00,19.99,20.02,19.96,19.99,157305.0,11.9508,11.9688,11.9329,11.9508,157305.0
2016-05-06 13:30:00,20.0,20.02,19.97,19.99,106752.0,11.9568,11.9688,11.9389,11.9508,106752.0
2016-05-06 13:40:00,19.99,20.02,19.95,19.98,134772.0,11.9508,11.9688,11.9269,11.9448,134772.0
2016-05-06 13:50:00,19.98,20.13,19.96,20.13,136462.0,11.9448,12.0345,11.9329,12.0345,136462.0
2016-05-06 14:00:00,20.13,20.13,20.04,20.12,199470.0,12.0345,12.0345,11.9807,12.0285,199470.0
2016-05-06 14:10:00,20.11,20.16,20.08,20.12,113745.0,12.0226,12.0525,12.0046,12.0285,113745.0
2016-05-06 14:20:00,20.12,20.15,20.09,20.1,101067.0,12.0285,12.0465,12.0106,12.0166,101067.0
2016-05-06 14:30:00,20.1,20.12,20.06,20.1,94601.0,12.0166,12.0285,11.9927,12.0166,94601.0
2016-05-06 14:40:00,20.1,20.1,20.03,20.05,71090.0,12.0166,12.0166,11.9747,11.9867,71090.0
2016-05-06 14:50:00,20.05,20.18,20.05,20.18,195490.0,11.9867,12.0644,11.9867,12.0644,195490.0
2016-05-06 15:00:00,20.18,20.23,20.11,20.12,198280.0,12.0644,12.0943,12.0226,12.0285,198280.0
2016-05-06 15:10:00,20.13,20.13,19.99,20.0,161384.0,12.0345,12.0345,11.9508,11.9568,161384.0
2016-05-06 15:20:00,20.0,20.02,20.0,20.0,143964.0,11.9568,11.9688,11.9568,11.9568,143964.0
2016-05-06 15:30:00,20.01,20.01,19.95,19.95,348105.0,11.9628,11.9628,11.9269,11.9269,348105.0
2016-05-06 15:40:00,19.95,19.96,19.87,19.91,775705.0,11.9269,11.9329,11.8791,11.903,775705.0
2016-05-06 15:50:00,19.91,19.91,19.69,19.7,1294928.0,11.903,11.903,11.7715,11.7774,1294928.0
2016-05-09 09:30:00,19.36,19.45,19.15,19.35,311420.0,11.5742,11.628,11.4486,11.5682,311420.0
2016-05-09 09:40:00,19.35,19.39,19.13,19.35,308455.0,11.5682,11.5921,11.4367,11.5682,308455.0
2016-05-09 09:50:00,19.35,19.37,19.05,19.09,535204.0,11.5682,11.5802,11.3889,11.4128,535204.0
2016-05-09 10:00:00,19.09,19.15,19.02,19.1,275372.0,11.4128,11.4486,11.3709,11.4187,275372.0
2016-05-09 10:10:00,19.1,19.14,19.03,19.03,210406.0,11.4187,11.4427,11.3769,11.3769,210406.0
2016-05-09 10:20:00,19.03,19.08,18.84,19.02,252706.0,11.3769,11.4068,11.2633,11.3709,252706.0
2016-05-09 10:30:00,19.0,19.1,18.94,19.07,253745.0,11.359,11.4187,11.3231,11.4008,253745.0
2016-05-09 10:40:00,19.07,19.23,18.99,19.0,266032.0,11.4008,11.4965,11.353,11.359,266032.0
2016-05-09 10:50:00,19.0,19.01,18.63,18.71,328452.0,11.359,11.3649,11.1378,11.1856,328452.0
2016-05-09 11:00:00,18.7,18.93,18.67,18.87,232070.0,11.1796,11.3171,11.1617,11.2812,232070.0
2016-05-09 11:10:00,18.87,18.91,18.62,18.72,113176.0,11.2812,11.3052,11.1318,11.1916,113176.0
2016-05-09 11:20:00,18.73,18.74,18.65,18.69,92319.0,11.1975,11.2035,11.1497,11.1736,92319.0
2016-05-09 11:30:00,18.68,18.69,18.55,18.68,112891.0,11.1677,11.1736,11.0899,11.1677,112891.0
2016-05-09 11:40:00,18.68,18.83,18.66,18.74,179344.0,11.1677,11.2573,11.1557,11.2035,179344.0
2016-05-09 11:50:00,18.75,18.76,18.69,18.7,106941.0,11.2095,11.2155,11.1736,11.1796,106941.0
2016-05-09 12:00:00,18.7,18.75,18.59,18.66,109660.0,11.1796,11.2095,11.1138,11.1557,109660.0
2016-05-09 12:10:00,18.66,18.67,18.61,18.67,65896.0,11.1557,11.1617,11.1258,11.1617,65896.0
2016-05-09 12:20:00,18.67,18.71,18.64,18.69,65549.0,11.1617,11.1856,11.1437,11.1736,65549.0
2016-05-09 12:30:00,18.69,18.7,18.6,18.62,146694.0,11.1736,11.1796,11.1198,11.1318,146694.0
2016-05-09 12:40:00,18.61,18.75,18.6,18.75,197386.0,11.1258,11.2095,11.1198,11.2095,197386.0
2016-05-09 12:50:00,18.75,18.76,18.73,18.74,141924.0,11.2095,11.2155,11.1975,11.2035,141924.0
2016-05-09 13:00:00,18.73,18.82,18.73,18.78,70481.0,11.1975,11.2513,11.1975,11.2274,70481.0
2016-05-09 13:10:00,18.79,18.79,18.72,18.76,62534.0,11.2334,11.2334,11.1916,11.2155,62534.0
2016-05-09 13:20:00,18.76,18.81,18.74,18.79,77861.0,11.2155,11.2454,11.2035,11.2334,77861.0
2016-05-09 13:30:00,18.79,18.84,18.78,18.83,91237.0,11.2334,11.2633,11.2274,11.2573,91237.0
2016-05-09 13:40:00,18.82,18.89,18.77,18.79,113336.0,11.2513,11.2932,11.2215,11.2334,113336.0
2016-05-09 13:50:00,18.79,18.85,18.75,18.81,145266.0,11.2334,11.2693,11.2095,11.2454,145266.0
2016-05-09 14:00:00,18.82,18.85,18.8,18.8,65505.0,11.2513,11.2693,11.2394,11.2394,65505.0
2016-05-09 14:10:00,18.8,18.9,18.8,18.81,87144.0,11.2394,11.2992,11.2394,11.2454,87144.0
2016-05-09 14:20:00,18.82,18.87,18.8,18.85,138309.0,11.2513,11.2812,11.2394,11.2693,138309.0
2016-05-09 14:30:00,18.85,18.85,18.8,18.81,80783.0,11.2693,11.2693,11.2394,11.2454,80783.0
2016-05-09 14:40:00,18.81,18.84,18.75,18.84,100367.0,11.2454,11.2633,11.2095,11.2633,100367.0
2016-05-09 14:50:00,18.83,19.4,18.83,19.07,341519.0,11.2573,11.5981,11.2573,11.4008,341519.0
2016-05-09 15:00:00,19.08,19.08,18.85,18.86,377258.0,11.4068,11.4068,11.2693,11.2753,377258.0
2016-05-09 15:10:00,18.86,18.98,18.85,18.98,136185.0,11.2753,11.347,11.2693,11.347,136185.0
2016-05-09 15:20:00,18.98,18.98,18.9,18.93,140927.0,11.347,11.347,11.2992,11.3171,140927.0
2016-05-09 15:30:00,18.93,18.99,18.9,18.99,170514.0,11.3171,11.353,11.2992,11.353,170514.0
2016-05-09 15:40:00,18.98,19.04,18.96,19.01,279174.0,11.347,11.3829,11.335,11.3649,279174.0
2016-05-09 15:50:00,19.01,19.01,18.93,18.94,773663.0,11.3649,11.3649,11.3171,11.3231,773663.0
2016-05-10 09:30:00,19.02,19.48,19.01,19.29,143888.0,11.3709,11.6459,11.3649,11.5323,143888.0
2016-05-10 09:40:00,19.29,19.36,19.18,19.34,127819.0,11.5323,11.5742,11.4666,11.5622,127819.0
2016-05-10 09:50:00,19.35,19.39,19.13,19.23,111026.0,11.5682,11.5921,11.4367,11.4965,111026.0
2016-05-10 10:00:00,19.22,19.25,18.97,18.97,59497.0,11.4905,11.5084,11.341,11.341,59497.0
2016-05-10 10:10:00,18.95,19.08,18.84,18.98,105335.0,11.3291,11.4068,11.2633,11.347,105335.0
2016-05-10 10:20:00,18.97,19.04,18.93,19.03,79398.0,11.341,11.3829,11.3171,11.3769,79398.0
2016-05-10 10:30:00,19.03,19.2,19.02,19.13,67075.0,11.3769,11.4785,11.3709,11.4367,67075.0
2016-05-10 10:40:00,19.13,19.34,19.1,19.33,93100.0,11.4367,11.5622,11.4187,11.5562,93100.0
2016-05-10 10:50:00,19.32,19.33,19.21,19.26,42742.0,11.5503,11.5562,11.4845,11.5144,42742.0
2016-05-10 11:00:00,19.25,19.28,19.21,19.25,42735.0,11.5084,11.5264,11.4845,11.5084,42735.0
2016-05-10 11:10:00,19.24,19.29,19.17,19.19,88885.0,11.5024,11.5323,11.4606,11.4726,88885.0
2016-05-10 11:20:00,19.18,19.19,19.08,19.19,48426.0,11.4666,11.4726,11.4068,11.4726,48426.0
2016-05-10 11:30:00,19.2,19.34,19.19,19.33,85938.0,11.4785,11.5622,11.4726,11.5562,85938.0
2016-05-10 11:40:00,19.32,19.32,19.25,19.28,65752.0,11.5503,11.5503,11.5084,11.5264,65752.0
2016-05-10 11:50:00,19.28,19.33,19.28,19.29,43855.0,11.5264,11.5562,11.5264,11.5323,43855.0
2016-05-10 12:00:00,19.28,19.43,19.28,19.4,50570.0,11.5264,11.616,11.5264,11.5981,50570.0
2016-05-10 12:10:00,19.4,19.46,19.38,19.39,32150.0,11.5981,11.634,11.5861,11.5921,32150.0
2016-05-10 12:20:00,19.39,19.4,19.33,19.37,38329.0,11.5921,11.5981,11.5562,11.5802,38329.0
2016-05-10 12:30:00,19.38,19.43,19.36,19.38,40081.0,11.5861,11.616,11.5742,11.5861,40081.0
2016-05-10 12:40:00,19.38,19.52,19.37,19.52,808837.0,11.5861,11.6698,11.5802,11.6698,808837.0
2016-05-10 12:50:00,19.52,19.58,19.44,19.45,96595.0,11.6698,11.7057,11.622,11.628,96595.0
2016-05-10 13:00:00,19.45,19.45,19.34,19.41,105194.0,11.628,11.628,11.5622,11.6041,105194.0
2016-05-10 13:10:00,19.4,19.44,19.39,19.42,47000.0,11.5981,11.622,11.5921,11.6101,47000.0
2016-05-10 13:20:00,19.41,19.44,19.37,19.4,65623.0,11.6041,11.622,11.5802,11.5981,65623.0
2016-05-10 13:30:00,19.4,19.44,19.38,19.4,75128.0,11.5981,11.622,11.5861,11.5981,75128.0
2016-05-10 13:40:00,19.4,19.42,19.35,19.35,66628.0,11.5981,11.6101,11.5682,11.5682,66628.0
2016-05-10 13:50:00,19.35,19.42,19.34,19.41,101371.0,11.5682,11.6101,11.5622,11.6041,101371.0
2016-05-10 14:00:00,19.4,19.41,19.36,19.37,158585.0,11.5981,11.6041,11.5742,11.5802,158585.0
2016-05-10 14:10:00,19.36,19.42,19.31,19.42,89567.0,11.5742,11.6101,11.5443,11.6101,89567.0
2016-05-10 14:20:00,19.42,19.49,19.41,19.46,132044.0,11.6101,11.6519,11.6041,11.634,132044.0
2016-05-10 14:30:00,19.45,19.47,19.4,19.4,72611.0,11.628,11.6399,11.5981,11.5981,72611.0
2016-05-10 14:40:00,19.39,19.42,19.33,19.34,134542.0,11.5921,11.6101,11.5562,11.5622,134542.0
2016-05-10 14:50:00,19.33,19.34,19.18,19.21,121737.0,11.5562,11.5622,11.4666,11.4845,121737.0
2016-05-10 15:00:00,19.21,19.27,19.15,19.16,102809.0,11.4845,11.5204,11.4486,11.4546,102809.0
2016-05-10 15:10:00,19.15,19.16,19.09,19.13,163059.0,11.4486,11.4546,11.4128,11.4367,163059.0
2016-05-10 15:20:00,19.13,19.2,19.13,19.17,239330.0,11.4367,11.4785,11.4367,11.4606,239330.0
2016-05-10 15:30:00,19.17,19.18,19.12,19.14,85129.0,11.4606,11.4666,11.4307,11.4427,85129.0
2016-05-10 15:40:00,19.16,19.17,19.1,19.14,376571.0,11.4546,11.4606,11.4187,11.4427,376571.0
2016-05-10 15:50:00,19.14,19.16,19.11,19.13,390807.0,11.4427,11.4546,11.4247,11.4367,390807.0
2016-05-11 09:30:00,19.32,19.34,18.82,18.95,245068.0,11.5503,11.5622,11.2513,11.3291,245068.0
2016-05-11 09:40:00,18.92,19.17,18.88,19.11,149609.0,11.3111,11.4606,11.2872,11.4247,149609.0
2016-05-11 09:50:00,19.13,19.26,19.05,19.09,213953.0,11.4367,11.5144,11.3889,11.4128,213953.0
2016-05-11 10:00:00,19.09,19.26,19.03,19.24,127588.0,11.4128,11.5144,11.3769,11.5024,127588.0
2016-05-11 10:10:00,19.23,19.31,19.23,19.26,120885.0,11.4965,11.5443,11.4965,11.5144,120885.0
2016-05-11 10:20:00,19.25,19.4,19.23,19.28,124844.0,11.5084,11.5981,11.4965,11.5264,124844.0
2016-05-11 10:30:00,19.29,19.7,19.28,19.5,210083.0,11.5323,11.7774,11.5264,11.6579,210083.0
2016-05-11 10:40:00,19.49,19.51,19.37,19.48,82151.0,11.6519,11.6639,11.5802,11.6459,82151.0
2016-05-11 10:50:00,19.49,19.54,19.4,19.42,74949.0,11.6519,11.6818,11.5981,11.6101,74949.0
2016-05-11 11:00:00,19.41,19.53,19.38,19.49,132073.0,11.6041,11.6758,11.5861,11.6519,132073.0
2016-05-11 11:10:00,19.5,19.68,19.49,19.64,84143.0,11.6579,11.7655,11.6519,11.7416,84143.0
2016-05-11 11:20:00,19.63,19.74,19.6,19.7,67403.0,11.7356,11.8014,11.7177,11.7774,67403.0
2016-05-11 11:30:00,19.71,19.82,19.65,19.77,188686.0,11.7834,11.8492,11.7476,11.8193,188686.0
2016-05-11 11:40:00,19.77,19.9,19.77,19.81,151434.0,11.8193,11.897,11.8193,11.8432,151434.0
2016-05-11 11:50:00,19.8,19.84,19.76,19.81,82954.0,11.8372,11.8611,11.8133,11.8432,82954.0
2016-05-11 12:00:00,19.8,19.83,19.63,19.63,132940.0,11.8372,11.8552,11.7356,11.7356,132940.0
2016-05-11 12:10:00,19.63,19.67,19.61,19.64,44795.0,11.7356,11.7595,11.7236,11.7416,44795.0
2016-05-11 12:20:00,19.64,19.66,19.62,19.64,28912.0,11.7416,11.7535,11.7296,11.7416,28912.0
2016-05-11 12:30:00,19.63,19.68,19.62,19.65,63613.0,11.7356,11.7655,11.7296,11.7476,63613.0
2016-05-11 12:40:00,19.65,19.66,19.61,19.63,46854.0,11.7476,11.7535,11.7236,11.7356,46854.0
2016-05-11 12:50:00,19.62,19.62,19.52,19.53,57703.0,11.7296,11.7296,11.6698,11.6758,57703.0
2016-05-11 13:00:00,19.53,19.6,19.53,19.6,22066.0,11.6758,11.7177,11.6758,11.7177,22066.0
2016-05-11 13:10:00,19.6,19.68,19.6,19.61,96874.0,11.7177,11.7655,11.7177,11.7236,96874.0
2016-05-11 13:20:00,19.61,19.69,19.55,19.69,69013.0,11.7236,11.7715,11.6878,11.7715,69013.0
2016-05-11 13:30:00,19.68,19.71,19.58,19.61,57900.0,11.7655,11.7834,11.7057,11.7236,57900.0
2016-05-11 13:40:00,19.6,19.69,19.58,19.68,48886.0,11.7177,11.7715,11.7057,11.7655,48886.0
2016-05-11 13:50:00,19.67,19.67,19.53,19.53,42253.0,11.7595,11.7595,11.6758,11.6758,42253.0
2016-05-11 14:00:00,19.53,19.53,19.42,19.42,73192.0,11.6758,11.6758,11.6101,11.6101,73192.0
2016-05-11 14:10:00,19.42,19.45,19.33,19.36,93937.0,11.6101,11.628,11.5562,11.5742,93937.0
2016-05-11 14:20:00,19.36,19.4,19.29,19.37,75650.0,11.5742,11.5981,11.5323,11.5802,75650.0
2016-05-11 14:30:00,19.38,19.51,19.36,19.48,109360.0,11.5861,11.6639,11.5742,11.6459,109360.0
2016-05-11 14:40:00,19.47,19.48,19.35,19.36,52965.0,11.6399,11.6459,11.5682,11.5742,52965.0
2016-05-11 14:50:00,19.37,19.42,19.37,19.39,56239.0,11.5802,11.6101,11.5802,11.5921,56239.0
2016-05-11 15:00:00,19.39,19.43,19.35,19.39,118400.0,11.5921,11.616,11.5682,11.5921,118400.0
2016-05-11 15:10:00,19.39,19.45,19.37,19.45,96364.0,11.5921,11.628,11.5802,11.628,96364.0
2016-05-11 15:20:00,19.44,19.48,19.43,19.46,108362.0,11.622,11.6459,11.616,11.634,108362.0
2016-05-11 15:30:00,19.46,19.53,19.44,19.51,312905.0,11.634,11.6758,11.622,11.6639,312905.0
2016-05-11 15:40:00,19.52,19.58,19.49,19.54,354798.0,11.6698,11.7057,11.6519,11.6818,354798.0
2016-05-11 15:50:00,19.53,19.54,19.49,19.5,715926.0,11.6758,11.6818,11.6519,11.6579,715926.0
2016-05-12 09:30:00,19.83,19.98,19.7,19.79,327531.0,11.8552,11.9448,11.7774,11.8313,327531.0
2016-05-12 09:40:00,19.8,19.91,19.68,19.87,218898.0,11.8372,11.903,11.7655,11.8791,218898.0
2016-05-12 09:50:00,19.87,19.93,19.6,19.68,142942.0,11.8791,11.915,11.7177,11.7655,142942.0
2016-05-12 10:00:00,19.69,19.72,19.38,19.42,205666.0,11.7715,11.7894,11.5861,11.6101,205666.0
2016-05-12 10:10:00,19.42,19.43,19.07,19.07,193193.0,11.6101,11.616,11.4008,11.4008,193193.0
2016-05-12 10:20:00,19.07,19.23,19.02,19.17,184954.0,11.4008,11.4965,11.3709,11.4606,184954.0
2016-05-12 10:30:00,19.17,19.23,19.12,19.2,128603.0,11.4606,11.4965,11.4307,11.4785,128603.0
2016-05-12 10:40:00,19.19,19.19,19.03,19.05,162713.0,11.4726,11.4726,11.3769,11.3889,162713.0
2016-05-12 10:50:00,19.05,19.15,18.99,19.06,201996.0,11.3889,11.4486,11.353,11.3948,201996.0
2016-05-12 11:00:00,19.06,19.09,18.96,18.99,238204.0,11.3948,11.4128,11.335,11.353,238204.0
2016-05-12 11:10:00,19.0,19.05,18.95,19.02,121792.0,11.359,11.3889,11.3291,11.3709,121792.0
2016-05-12 11:20:00,19.02,19.1,18.98,19.08,74574.0,11.3709,11.4187,11.347,11.4068,74574.0
2016-05-12 11:30:00,19.08,19.19,19.07,19.14,93433.0,11.4068,11.4726,11.4008,11.4427,93433.0
2016-05-12 11:40:00,19.14,19.15,19.05,19.11,80598.0,11.4427,11.4486,11.3889,11.4247,80598.0
2016-05-12 11:50:00,19.12,19.12,19.06,19.1,104191.0,11.4307,11.4307,11.3948,11.4187,104191.0
2016-05-12 12:00:00,19.1,19.11,18.98,19.07,82688.0,11.4187,11.4247,11.347,11.4008,82688.0
2016-05-12 12:10:00,19.06,19.06,18.97,18.99,97871.0,11.3948,11.3948,11.341,11.353,97871.0
2016-05-12 12:20:00,18.99,19.01,18.92,18.96,80746.0,11.353,11.3649,11.3111,11.335,80746.0
2016-05-12 12:30:00,18.96,18.97,18.89,18.93,133590.0,11.335,11.341,11.2932,11.3171,133590.0
2016-05-12 12:40:00,18.93,19.03,18.92,19.03,162924.0,11.3171,11.3769,11.3111,11.3769,162924.0
2016-05-12 12:50:00,19.03,19.17,19.01,19.15,62927.0,11.3769,11.4606,11.3649,11.4486,62927.0
2016-05-12 13:00:00,19.15,19.21,19.13,19.19,70842.0,11.4486,11.4845,11.4367,11.4726,70842.0
2016-05-12 13:10:00,19.19,19.19,19.04,19.07,97074.0,11.4726,11.4726,11.3829,11.4008,97074.0
2016-05-12 13:20:00,19.08,19.19,19.08,19.18,42849.0,11.4068,11.4726,11.4068,11.4666,42849.0
2016-05-12 13:30:00,19.19,19.2,19.01,19.03,63939.0,11.4726,11.4785,11.3649,11.3769,63939.0
2016-05-12 13:40:00,19.03,19.13,19.02,19.11,88235.0,11.3769,11.4367,11.3709,11.4247,88235.0
2016-05-12 13:50:00,19.11,19.12,19.01,19.07,211919.0,11.4247,11.4307,11.3649,11.4008,211919.0
2016-05-12 14:00:00,19.07,19.19,19.06,19.18,162021.0,11.4008,11.4726,11.3948,11.4666,162021.0
2016-05-12 14:10:00,19.19,19.37,19.17,19.3,80337.0,11.4726,11.5802,11.4606,11.5383,80337.0
2016-05-12 14:20:00,19.3,19.32,19.24,19.26,92642.0,11.5383,11.5503,11.5024,11.5144,92642.0
2016-05-12 14:30:00,19.25,19.3,19.19,19.2,78050.0,11.5084,11.5383,11.4726,11.4785,78050.0
2016-05-12 14:40:00,19.2,19.27,19.12,19.26,60233.0,11.4785,11.5204,11.4307,11.5144,60233.0
2016-05-12 14:50:00,19.26,19.32,19.22,19.23,96489.0,11.5144,11.5503,11.4905,11.4965,96489.0
2016-05-12 15:00:00,19.23,19.29,19.22,19.22,77761.0,11.4965,11.5323,11.4905,11.4905,77761.0
2016-05-12 15:10:00,19.22,19.26,19.2,19.24,81592.0,11.4905,11.5144,11.4785,11.5024,81592.0
2016-05-12 15:20:00,19.23,19.26,19.18,19.22,187241.0,11.4965,11.5144,11.4666,11.4905,187241.0
2016-05-12 15:30:00,19.21,19.22,19.14,19.14,231860.0,11.4845,11.4905,11.4427,11.4427,231860.0
2016-05-12 15:40:00,19.14,19.16,19.07,19.12,400207.0,11.4427,11.4546,11.4008,11.4307,400207.0
2016-05-12 15:50:00,19.12,19.13,19.05,19.06,610725.0,11.4307,11.4367,11.3889,11.3948,610725.0
2016-05-13 09:30:00,18.92,19.26,18.92,19.16,401453.0,11.3111,11.5144,11.3111,11.4546,401453.0
2016-05-13 09:40:00,19.15,19.52,19.1,19.49,413479.0,11.4486,11.6698,11.4187,11.6519,413479.0
2016-05-13 09:50:00,19.48,19.49,19.01,19.04,351709.0,11.6459,11.6519,11.3649,11.3829,351709.0
2016-05-13 10:00:00,19.05,19.12,18.97,18.98,337260.0,11.3889,11.4307,11.341,11.347,337260.0
2016-05-13 10:10:00,18.99,19.11,18.91,19.08,297171.0,11.353,11.4247,11.3052,11.4068,297171.0
2016-05-13 10:20:00,19.07,19.15,18.98,19.01,345211.0,11.4008,11.4486,11.347,11.3649,345211.0
2016-05-13 10:30:00,19.0,19.01,18.85,18.94,331300.0,11.359,11.3649,11.2693,11.3231,331300.0
2016-05-13 10:40:00,18.94,19.25,18.93,19.05,365122.0,11.3231,11.5084,11.3171,11.3889,365122.0
2016-05-13 10:50:00,19.05,19.36,19.05,19.27,304433.0,11.3889,11.5742,11.3889,11.5204,304433.0
2016-05-13 11:00:00,19.25,19.58,19.25,19.53,416624.0,11.5084,11.7057,11.5084,11.6758,416624.0
2016-05-13 11:10:00,19.53,19.64,19.44,19.49,395559.0,11.6758,11.7416,11.622,11.6519,395559.0
2016-05-13 11:20:00,19.49,19.67,19.47,19.49,376018.0,11.6519,11.7595,11.6399,11.6519,376018.0
2016-05-13 11:30:00,19.49,19.58,19.34,19.34,375016.0,11.6519,11.7057,11.5622,11.5622,375016.0
2016-05-13 11:40:00,19.35,19.44,19.27,19.41,281108.0,11.5682,11.622,11.5204,11.6041,281108.0
2016-05-13 11:50:00,19.42,19.63,19.41,19.55,317557.0,11.6101,11.7356,11.6041,11.6878,317557.0
2016-05-13 12:00:00,19.57,19.7,19.55,19.68,261961.0,11.6997,11.7774,11.6878,11.7655,261961.0
2016-05-13 12:10:00,19.68,19.87,19.62,19.87,363259.0,11.7655,11.8791,11.7296,11.8791,363259.0
2016-05-13 12:20:00,19.87,19.87,19.7,19.75,354946.0,11.8791,11.8791,11.7774,11.8073,354946.0
2016-05-13 12:30:00,19.75,19.78,19.53,19.54,362361.0,11.8073,11.8253,11.6758,11.6818,362361.0
2016-05-13 12:40:00,19.54,19.56,19.39,19.43,263086.0,11.6818,11.6938,11.5921,11.616,263086.0
2016-05-13 12:50:00,19.43,19.49,19.35,19.39,226503.0,11.616,11.6519,11.5682,11.5921,226503.0
2016-05-13 13:00:00,19.39,19.44,19.31,19.4,257978.0,11.5921,11.622,11.5443,11.5981,257978.0
2016-05-13 13:10:00,19.41,19.44,19.27,19.32,259753.0,11.6041,11.622,11.5204,11.5503,259753.0
2016-05-13 13:20:00,19.32,19.35,19.22,19.29,250119.0,11.5503,11.5682,11.4905,11.5323,250119.0
2016-05-13 13:30:00,19.28,19.3,19.18,19.18,219754.0,11.5264,11.5383,11.4666,11.4666,219754.0
2016-05-13 13:40:00,19.18,19.23,19.13,19.14,254900.0,11.4666,11.4965,11.4367,11.4427,254900.0
2016-05-13 13:50:00,19.14,19.24,19.06,19.18,257850.0,11.4427,11.5024,11.3948,11.4666,257850.0
2016-05-13 14:00:00,19.18,19.38,19.17,19.37,356601.0,11.4666,11.5861,11.4606,11.5802,356601.0
2016-05-13 14:10:00,19.37,19.41,19.19,19.19,353974.0,11.5802,11.6041,11.4726,11.4726,353974.0
2016-05-13 14:20:00,19.2,19.22,19.12,19.21,241964.0,11.4785,11.4905,11.4307,11.4845,241964.0
2016-05-13 14:30:00,19.21,19.26,19.05,19.07,335744.0,11.4845,11.5144,11.3889,11.4008,335744.0
2016-05-13 14:40:00,19.07,19.17,19.02,19.16,299096.0,11.4008,11.4606,11.3709,11.4546,299096.0
2016-05-13 14:50:00,19.17,19.33,19.12,19.27,305339.0,11.4606,11.5562,11.4307,11.5204,305339.0
2016-05-13 15:00:00,19.27,19.39,19.23,19.37,290505.0,11.5204,11.5921,11.4965,11.5802,290505.0
2016-05-13 15:10:00,19.37,19.41,19.33,19.37,318764.0,11.5802,11.6041,11.5562,11.5802,318764.0
2016-05-13 15:20:00,19.37,19.4,19.32,19.32,259666.0,11.5802,11.5981,11.5503,11.5503,259666.0
2016-05-13 15:30:00,19.32,19.38,19.27,19.3,277569.0,11.5503,11.5861,11.5204,11.5383,277569.0
2016-05-13 15:40:00,19.29,19.42,19.27,19.34,426504.0,11.5323,11.6101,11.5204,11.5622,426504.0
2016-05-13 15:50:00,19.34,19.36,19.27,19.34,586143.0,11.5622,11.5742,11.5204,11.5622,586143.0
2016-05-16 09:30:00,19.45,19.96,19.45,19.79,575737.0,11.628,11.9329,11.628,11.8313,575737.0
2016-05-16 09:40:00,19.79,19.84,19.6,19.78,417259.0,11.8313,11.8611,11.7177,11.8253,417259.0
2016-05-16 09:50:00,19.79,19.79,19.45,19.46,479490.0,11.8313,11.8313,11.628,11.634,479490.0
2016-05-16 10:00:00,19.46,19.76,19.46,19.69,462833.0,11.634,11.8133,11.634,11.7715,462833.0
2016-05-16 10:10:00,19.69,19.94,19.68,19.88,473111.0,11.7715,11.9209,11.7655,11.8851,473111.0
2016-05-16 10:20:00,19.87,20.06,19.83,20.0,581873.0,11.8791,11.9927,11.8552,11.9568,581873.0
2016-05-16 10:30:00,20.0,20.14,19.98,20.09,439126.0,11.9568,12.0405,11.9448,12.0106,439126.0
2016-05-16 10:40:00,20.1,20.1,19.97,20.06,360110.0,12.0166,12.0166,11.9389,11.9927,360110.0
2016-05-16 10:50:00,20.07,20.27,20.06,20.27,438411.0,11.9986,12.1182,11.9927,12.1182,438411.0
2016-05-16 11:00:00,20.27,20.35,20.19,20.2,485852.0,12.1182,12.166,12.0704,12.0764,485852.0
2016-05-16 11:10:00,20.2,20.28,20.17,20.2,311888.0,12.0764,12.1242,12.0584,12.0764,311888.0
2016-05-16 11:20:00,20.2,20.2,20.02,20.08,403561.0,12.0764,12.0764,11.9688,12.0046,403561.0
2016-05-16 11:30:00,20.08,20.12,20.01,20.11,242600.0,12.0046,12.0285,11.9628,12.0226,242600.0
2016-05-16 11:40:00,20.1,20.32,20.08,20.27,423824.0,12.0166,12.1481,12.0046,12.1182,423824.0
2016-05-16 11:50:00,20.27,20.42,20.22,20.39,305130.0,12.1182,12.2079,12.0883,12.19,305130.0
2016-05-16 12:00:00,20.39,20.43,20.24,20.27,389296.0,12.19,12.2139,12.1003,12.1182,389296.0
2016-05-16 12:10:00,20.27,20.41,20.27,20.38,333594.0,12.1182,12.2019,12.1182,12.184,333594.0
2016-05-16 12:20:00,20.38,20.55,20.37,20.45,374359.0,12.184,12.2856,12.178,12.2258,374359.0
2016-05-16 12:30:00,20.46,20.53,20.4,20.42,348811.0,12.2318,12.2737,12.1959,12.2079,348811.0
2016-05-16 12:40:00,20.42,20.6,20.38,20.55,297923.0,12.2079,12.3155,12.184,12.2856,297923.0
2016-05-16 12:50:00,20.55,20.64,20.52,20.54,296578.0,12.2856,12.3394,12.2677,12.2796,296578.0
2016-05-16 13:00:00,20.54,20.65,20.45,20.45,291022.0,12.2796,12.3454,12.2258,12.2258,291022.0
2016-05-16 13:10:00,20.46,20.49,20.38,20.42,418894.0,12.2318,12.2497,12.184,12.2079,418894.0
2016-05-16 13:20:00,20.42,20.45,20.35,20.38,296750.0,12.2079,12.2258,12.166,12.184,296750.0
2016-05-16 13:30:00,20.39,20.45,20.32,20.32,328563.0,12.19,12.2258,12.1481,12.1481,328563.0
2016-05-16 13:40:00,20.32,20.46,20.32,20.45,319613.0,12.1481,12.2318,12.1481,12.2258,319613.0
2016-05-16 13:50:00,20.44,20.46,20.31,20.32,278312.0,12.2199,12.2318,12.1421,12.1481,278312.0
2016-05-16 14:00:00,20.32,20.46,20.32,20.44,340457.0,12.1481,12.2318,12.1481,12.2199,340457.0
2016-05-16 14:10:00,20.44,20.5,20.38,20.42,389283.0,12.2199,12.2557,12.184,12.2079,389283.0
2016-05-16 14:20:00,20.42,20.45,20.34,20.41,323202.0,12.2079,12.2258,12.1601,12.2019,323202.0
2016-05-16 14:30:00,20.41,20.46,20.34,20.36,274296.0,12.2019,12.2318,12.1601,12.172,274296.0
2016-05-16 14:40:00,20.36,20.42,20.25,20.27,285523.0,12.172,12.2079,12.1063,12.1182,285523.0
2016-05-16 14:50:00,20.26,20.31,20.23,20.3,302742.0,12.1122,12.1421,12.0943,12.1362,302742.0
2016-05-16 15:00:00,20.3,20.38,20.25,20.32,311458.0,12.1362,12.184,12.1063,12.1481,311458.0
2016-05-16 15:10:00,20.33,20.4,20.27,20.33,273376.0,12.1541,12.1959,12.1182,12.1541,273376.0
2016-05-16 15:20:00,20.33,20.45,20.32,20.37,333185.0,12.1541,12.2258,12.1481,12.178,333185.0
2016-05-16 15:30:00,20.37,20.37,20.27,20.31,371594.0,12.178,12.178,12.1182,12.1421,371594.0
2016-05-16 15:40:00,20.31,20.41,20.28,20.4,475493.0,12.1421,12.2019,12.1242,12.1959,475493.0
2016-05-16 15:50:00,20.4,20.61,20.38,20.58,1196461.0,12.1959,12.3215,12.184,12.3035,1196461.0
2016-05-17 09:30:00,20.59,20.7,20.44,20.58,303806.0,12.3095,12.3753,12.2199,12.3035,303806.0
2016-05-17 09:40:00,20.59,21.05,20.53,20.88,425580.0,12.3095,12.5845,12.2737,12.4829,425580.0
2016-05-17 09:50:00,20.88,21.11,20.87,21.11,362860.0,12.4829,12.6204,12.4769,12.6204,362860.0
2016-05-17 10:00:00,21.1,21.34,20.95,21.01,344289.0,12.6144,12.7579,12.5247,12.5606,344289.0
2016-05-17 10:10:00,21.0,21.22,20.99,21.22,394024.0,12.5546,12.6862,12.5487,12.6862,394024.0
2016-05-17 10:20:00,21.21,21.33,21.2,21.31,193763.0,12.6802,12.7519,12.6742,12.74,193763.0
2016-05-17 10:30:00,21.31,21.31,21.19,21.27,488954.0,12.74,12.74,12.6682,12.7161,488954.0
2016-05-17 10:40:00,21.27,21.48,21.26,21.4,423237.0,12.7161,12.8416,12.7101,12.7938,423237.0
2016-05-17 10:50:00,21.41,21.95,21.4,21.9,847688.0,12.7998,13.1226,12.7938,13.0927,847688.0
2016-05-17 11:00:00,21.89,21.97,21.81,21.84,257879.0,13.0867,13.1345,13.0389,13.0568,257879.0
2016-05-17 11:10:00,21.85,21.91,21.75,21.77,441172.0,13.0628,13.0987,13.003,13.015,441172.0
2016-05-17 11:20:00,21.78,21.79,21.55,21.62,680743.0,13.021,13.0269,12.8835,12.9253,680743.0
2016-05-17 11:30:00,21.62,21.75,21.59,21.68,202217.0,12.9253,13.003,12.9074,12.9612,202217.0
2016-05-17 11:40:00,21.68,21.74,21.66,21.73,89151.0,12.9612,12.997,12.9492,12.9911,89151.0
2016-05-17 11:50:00,21.73,21.86,21.72,21.83,128578.0,12.9911,13.0688,12.9851,13.0508,128578.0
2016-05-17 12:00:00,21.83,21.92,21.81,21.83,171848.0,13.0508,13.1047,13.0389,13.0508,171848.0
2016-05-17 12:10:00,21.82,21.93,21.76,21.93,153446.0,13.0449,13.1106,13.009,13.1106,153446.0
2016-05-17 12:20:00,21.92,21.97,21.87,21.91,158812.0,13.1047,13.1345,13.0748,13.0987,158812.0
2016-05-17 12:30:00,21.92,21.92,21.82,21.85,161516.0,13.1047,13.1047,13.0449,13.0628,161516.0
2016-05-17 12:40:00,21.85,21.86,21.76,21.77,126833.0,13.0628,13.0688,13.009,13.015,126833.0
2016-05-17 12:50:00,21.77,21.8,21.68,21.71,203873.0,13.015,13.0329,12.9612,12.9791,203873.0
2016-05-17 13:00:00,21.7,21.73,21.58,21.58,93100.0,12.9731,12.9911,12.9014,12.9014,93100.0
2016-05-17 13:10:00,21.59,21.69,21.55,21.68,238257.0,12.9074,12.9672,12.8835,12.9612,238257.0
2016-05-17 13:20:00,21.67,21.71,21.59,21.66,244190.0,12.9552,12.9791,12.9074,12.9492,244190.0
2016-05-17 13:30:00,21.67,21.7,21.61,21.61,224246.0,12.9552,12.9731,12.9193,12.9193,224246.0
2016-05-17 13:40:00,21.6,21.61,21.55,21.6,112423.0,12.9133,12.9193,12.8835,12.9133,112423.0
2016-05-17 13:50:00,21.6,21.66,21.54,21.59,145724.0,12.9133,12.9492,12.8775,12.9074,145724.0
2016-05-17 14:00:00,21.59,21.61,21.5,21.6,120372.0,12.9074,12.9193,12.8536,12.9133,120372.0
2016-05-17 14:10:00,21.59,21.61,21.53,21.56,117935.0,12.9074,12.9193,12.8715,12.8894,117935.0
2016-05-17 14:20:00,21.56,21.57,21.41,21.45,355989.0,12.8894,12.8954,12.7998,12.8237,355989.0
2016-05-17 14:30:00,21.45,21.55,21.42,21.49,147032.0,12.8237,12.8835,12.8057,12.8476,147032.0
2016-05-17 14:40:00,21.49,21.52,21.31,21.32,311817.0,12.8476,12.8655,12.74,12.746,311817.0
2016-05-17 14:50:00,21.33,21.46,21.31,21.43,171103.0,12.7519,12.8296,12.74,12.8117,171103.0
2016-05-17 15:00:00,21.43,21.55,21.38,21.51,261941.0,12.8117,12.8835,12.7818,12.8595,261941.0
2016-05-17 15:10:00,21.51,21.54,21.41,21.42,159619.0,12.8595,12.8775,12.7998,12.8057,159619.0
2016-05-17 15:20:00,21.42,21.44,21.34,21.36,334587.0,12.8057,12.8177,12.7579,12.7699,334587.0
2016-05-17 15:30:00,21.36,21.44,21.36,21.42,246205.0,12.7699,12.8177,12.7699,12.8057,246205.0
2016-05-17 15:40:00,21.42,21.45,21.35,21.43,299912.0,12.8057,12.8237,12.7639,12.8117,299912.0
2016-05-17 15:50:00,21.44,21.52,21.42,21.5,517898.0,12.8177,12.8655,12.8057,12.8536,517898.0
2016-05-18 09:30:00,21.5,21.5,21.25,21.44,284731.0,12.8536,12.8536,12.7041,12.8177,284731.0
2016-05-18 09:40:00,21.43,21.45,21.25,21.25,194724.0,12.8117,12.8237,12.7041,12.7041,194724.0
2016-05-18 09:50:00,21.25,21.35,21.12,21.3,158355.0,12.7041,12.7639,12.6264,12.734,158355.0
2016-05-18 10:00:00,21.3,21.5,21.29,21.5,107086.0,12.734,12.8536,12.728,12.8536,107086.0
2016-05-18 10:10:00,21.5,21.75,21.49,21.57,229932.0,12.8536,13.003,12.8476,12.8954,229932.0
2016-05-18 10:20:00,21.57,21.76,21.55,21.75,109775.0,12.8954,13.009,12.8835,13.003,109775.0
2016-05-18 10:30:00,21.73,21.76,21.55,21.65,340412.0,12.9911,13.009,12.8835,12.9432,340412.0
2016-05-18 10:40:00,21.66,21.67,21.53,21.6,104930.0,12.9492,12.9552,12.8715,12.9133,104930.0
2016-05-18 10:50:00,21.61,21.63,21.39,21.44,121780.0,12.9193,12.9313,12.7878,12.8177,121780.0
2016-05-18 11:00:00,21.44,21.48,21.27,21.37,192140.0,12.8177,12.8416,12.7161,12.7758,192140.0
2016-05-18 11:10:00,21.37,21.42,21.13,21.23,157142.0,12.7758,12.8057,12.6324,12.6921,157142.0
2016-05-18 11:20:00,21.23,21.38,21.13,21.28,162527.0,12.6921,12.7818,12.6324,12.722,162527.0
2016-05-18 11:30:00,21.29,21.44,21.25,21.4,147622.0,12.728,12.8177,12.7041,12.7938,147622.0
2016-05-18 11:40:00,21.4,21.59,21.36,21.56,217724.0,12.7938,12.9074,12.7699,12.8894,217724.0
2016-05-18 11:50:00,21.57,21.67,21.54,21.57,205256.0,12.8954,12.9552,12.8775,12.8954,205256.0
2016-05-18 12:00:00,21.56,21.61,21.43,21.44,144494.0,12.8894,12.9193,12.8117,12.8177,144494.0
2016-05-18 12:10:00,21.44,21.45,21.34,21.37,103538.0,12.8177,12.8237,12.7579,12.7758,103538.0
2016-05-18 12:20:00,21.38,21.39,21.3,21.33,165451.0,12.7818,12.7878,12.734,12.7519,165451.0
2016-05-18 12:30:00,21.34,21.36,21.26,21.27,106011.0,12.7579,12.7699,12.7101,12.7161,106011.0
2016-05-18 12:40:00,21.27,21.3,21.25,21.28,45995.0,12.7161,12.734,12.7041,12.722,45995.0
2016-05-18 12:50:00,21.28,21.31,21.26,21.26,66860.0,12.722,12.74,12.7101,12.7101,66860.0
2016-05-18 13:00:00,21.27,21.34,21.27,21.29,63930.0,12.7161,12.7579,12.7161,12.728,63930.0
2016-05-18 13:10:00,21.3,21.32,21.28,21.3,45953.0,12.734,12.746,12.722,12.734,45953.0
2016-05-18 13:20:00,21.31,21.35,21.2,21.2,91402.0,12.74,12.7639,12.6742,12.6742,91402.0
2016-05-18 13:30:00,21.21,21.39,21.2,21.39,137048.0,12.6802,12.7878,12.6742,12.7878,137048.0
2016-05-18 13:40:00,21.38,21.41,21.36,21.37,93823.0,12.7818,12.7998,12.7699,12.7758,93823.0
2016-05-18 13:50:00,21.37,21.41,21.31,21.39,98379.0,12.7758,12.7998,12.74,12.7878,98379.0
2016-05-18 14:00:00,21.39,21.4,21.13,21.25,167077.0,12.7878,12.7938,12.6324,12.7041,167077.0
2016-05-18 14:10:00,21.26,21.26,21.06,21.14,174441.0,12.7101,12.7101,12.5905,12.6383,174441.0
2016-05-18 14:20:00,21.14,21.16,20.99,21.09,195351.0,12.6383,12.6503,12.5487,12.6084,195351.0
2016-05-18 14:30:00,21.08,21.12,20.97,21.1,120465.0,12.6025,12.6264,12.5367,12.6144,120465.0
2016-05-18 14:40:00,21.09,21.15,21.04,21.15,97915.0,12.6084,12.6443,12.5786,12.6443,97915.0
2016-05-18 14:50:00,21.15,21.19,21.03,21.11,236577.0,12.6443,12.6682,12.5726,12.6204,236577.0
2016-05-18 15:00:00,21.11,21.18,21.01,21.01,269191.0,12.6204,12.6623,12.5606,12.5606,269191.0
2016-05-18 15:10:00,21.01,21.02,20.92,20.95,187695.0,12.5606,12.5666,12.5068,12.5247,187695.0
2016-05-18 15:20:00,20.95,20.96,20.84,20.85,156243.0,12.5247,12.5307,12.459,12.465,156243.0
2016-05-18 15:30:00,20.86,20.89,20.72,20.72,225527.0,12.4709,12.4889,12.3872,12.3872,225527.0
2016-05-18 15:40:00,20.73,20.81,20.66,20.77,305411.0,12.3932,12.4411,12.3514,12.4171,305411.0
2016-05-18 15:50:00,20.77,20.85,20.71,20.83,713404.0,12.4171,12.465,12.3813,12.453,713404.0
2016-05-19 09:30:00,20.43,20.66,20.3,20.63,290735.0,12.2139,12.3514,12.1362,12.3334,290735.0
2016-05-19 09:40:00,20.61,20.87,20.57,20.81,264603.0,12.3215,12.4769,12.2976,12.4411,264603.0
2016-05-19 09:50:00,20.82,20.91,20.62,20.74,315606.0,12.447,12.5008,12.3275,12.3992,315606.0
2016-05-19 10:00:00,20.74,20.86,20.39,20.46,320175.0,12.3992,12.4709,12.19,12.2318,320175.0
2016-05-19 10:10:00,20.46,20.46,20.18,20.36,314297.0,12.2318,12.2318,12.0644,12.172,314297.0
2016-05-19 10:20:00,20.34,20.43,20.25,20.43,219842.0,12.1601,12.2139,12.1063,12.2139,219842.0
2016-05-19 10:30:00,20.43,20.59,20.39,20.4,156689.0,12.2139,12.3095,12.19,12.1959,156689.0
2016-05-19 10:40:00,20.39,20.52,20.35,20.5,144200.0,12.19,12.2677,12.166,12.2557,144200.0
2016-05-19 10:50:00,20.49,20.5,20.28,20.29,213482.0,12.2497,12.2557,12.1242,12.1302,213482.0
2016-05-19 11:00:00,20.29,20.38,20.26,20.28,252315.0,12.1302,12.184,12.1122,12.1242,252315.0
2016-05-19 11:10:00,20.27,20.28,20.17,20.21,225311.0,12.1182,12.1242,12.0584,12.0823,225311.0
2016-05-19 11:20:00,20.21,20.31,20.11,20.26,253372.0,12.0823,12.1421,12.0226,12.1122,253372.0
2016-05-19 11:30:00,20.27,20.27,20.15,20.24,169625.0,12.1182,12.1182,12.0465,12.1003,169625.0
2016-05-19 11:40:00,20.23,20.25,20.16,20.22,166396.0,12.0943,12.1063,12.0525,12.0883,166396.0
2016-05-19 11:50:00,20.22,20.33,20.19,20.31,130713.0,12.0883,12.1541,12.0704,12.1421,130713.0
2016-05-19 12:00:00,20.3,20.56,20.29,20.54,381456.0,12.1362,12.2916,12.1302,12.2796,381456.0
2016-05-19 12:10:00,20.54,20.73,20.54,20.72,276272.0,12.2796,12.3932,12.2796,12.3872,276272.0
2016-05-19 12:20:00,20.72,20.91,20.66,20.67,324126.0,12.3872,12.5008,12.3514,12.3574,324126.0
2016-05-19 12:30:00,20.66,20.91,20.64,20.89,195359.0,12.3514,12.5008,12.3394,12.4889,195359.0
2016-05-19 12:40:00,20.89,20.92,20.78,20.78,298481.0,12.4889,12.5068,12.4231,12.4231,298481.0
2016-05-19 12:50:00,20.78,20.94,20.77,20.94,373794.0,12.4231,12.5188,12.4171,12.5188,373794.0
2016-05-19 13:00:00,20.93,21.0,20.84,20.88,243959.0,12.5128,12.5546,12.459,12.4829,243959.0
2016-05-19 13:10:00,20.89,21.17,20.88,21.11,227904.0,12.4889,12.6563,12.4829,12.6204,227904.0
2016-05-19 13:20:00,21.12,21.25,21.04,21.12,376142.0,12.6264,12.7041,12.5786,12.6264,376142.0
2016-05-19 13:30:00,21.13,21.33,21.12,21.22,245386.0,12.6324,12.7519,12.6264,12.6862,245386.0
2016-05-19 13:40:00,21.2,21.36,21.18,21.18,208132.0,12.6742,12.7699,12.6623,12.6623,208132.0
2016-05-19 13:50:00,21.18,21.29,21.14,21.29,149563.0,12.6623,12.728,12.6383,12.728,149563.0
2016-05-19 14:00:00,21.3,21.3,21.18,21.24,145060.0,12.734,12.734,12.6623,12.6981,145060.0
2016-05-19 14:10:00,21.24,21.29,21.18,21.27,233399.0,12.6981,12.728,12.6623,12.7161,233399.0
2016-05-19 14:20:00,21.26,21.26,21.05,21.08,164951.0,12.7101,12.7101,12.5845,12.6025,164951.0
2016-05-19 14:30:00,21.07,21.08,20.93,20.97,157071.0,12.5965,12.6025,12.5128,12.5367,157071.0
2016-05-19 14:40:00,20.98,21.12,20.95,21.09,202488.0,12.5427,12.6264,12.5247,12.6084,202488.0
2016-05-19 14:50:00,21.09,21.18,21.06,21.12,224535.0,12.6084,12.6623,12.5905,12.6264,224535.0
2016-05-19 15:00:00,21.12,21.25,21.09,21.25,156315.0,12.6264,12.7041,12.6084,12.7041,156315.0
2016-05-19 15:10:00,21.25,21.31,21.18,21.3,289873.0,12.7041,12.74,12.6623,12.734,289873.0
2016-05-19 15:20:00,21.3,21.47,21.3,21.45,306342.0,12.734,12.8356,12.734,12.8237,306342.0
2016-05-19 15:30:00,21.45,21.48,21.41,21.48,246999.0,12.8237,12.8416,12.7998,12.8416,246999.0
2016-05-19 15:40:00,21.48,21.53,21.41,21.53,371947.0,12.8416,12.8715,12.7998,12.8715,371947.0
2016-05-19 15:50:00,21.52,21.59,21.51,21.53,735691.0,12.8655,12.9074,12.8595,12.8715,735691.0
2016-05-20 09:30:00,21.82,22.1,21.75,21.93,694413.0,13.0449,13.2123,13.003,13.1106,694413.0
2016-05-20 09:40:00,21.93,22.01,21.83,21.89,410156.0,13.1106,13.1585,13.0508,13.0867,410156.0
2016-05-20 09:50:00,21.89,21.95,21.74,21.85,585685.0,13.0867,13.1226,12.997,13.0628,585685.0
2016-05-20 10:00:00,21.86,21.93,21.74,21.92,616674.0,13.0688,13.1106,12.997,13.1047,616674.0
2016-05-20 10:10:00,21.91,22.11,21.86,22.06,569559.0,13.0987,13.2182,13.0688,13.1884,569559.0
2016-05-20 10:20:00,22.06,22.26,21.94,21.97,348049.0,13.1884,13.3079,13.1166,13.1345,348049.0
2016-05-20 10:30:00,21.97,22.03,21.88,21.91,306016.0,13.1345,13.1704,13.0807,13.0987,306016.0
2016-05-20 10:40:00,21.92,21.99,21.85,21.86,268360.0,13.1047,13.1465,13.0628,13.0688,268360.0
2016-05-20 10:50:00,21.87,21.98,21.85,21.98,282153.0,13.0748,13.1405,13.0628,13.1405,282153.0
2016-05-20 11:00:00,21.98,22.09,21.97,22.01,307358.0,13.1405,13.2063,13.1345,13.1585,307358.0
2016-05-20 11:10:00,22.01,22.04,21.98,22.01,194780.0,13.1585,13.1764,13.1405,13.1585,194780.0
2016-05-20 11:20:00,22.01,22.07,21.91,21.98,251345.0,13.1585,13.1943,13.0987,13.1405,251345.0
2016-05-20 11:30:00,21.97,21.98,21.83,21.84,247847.0,13.1345,13.1405,13.0508,13.0568,247847.0
2016-05-20 11:40:00,21.83,21.92,21.82,21.91,219870.0,13.0508,13.1047,13.0449,13.0987,219870.0
2016-05-20 11:50:00,21.91,21.99,21.87,21.9,258715.0,13.0987,13.1465,13.0748,13.0927,258715.0
2016-05-20 12:00:00,21.9,21.9,21.78,21.84,224218.0,13.0927,13.0927,13.021,13.0568,224218.0
2016-05-20 12:10:00,21.85,21.89,21.81,21.89,161984.0,13.0628,13.0867,13.0389,13.0867,161984.0
2016-05-20 12:20:00,21.89,21.94,21.82,21.85,261782.0,13.0867,13.1166,13.0449,13.0628,261782.0
2016-05-20 12:30:00,21.85,21.93,21.84,21.92,168222.0,13.0628,13.1106,13.0568,13.1047,168222.0
2016-05-20 12:40:00,21.91,21.93,21.87,21.93,166387.0,13.0987,13.1106,13.0748,13.1106,166387.0
2016-05-20 12:50:00,21.93,21.94,21.88,21.93,143064.0,13.1106,13.1166,13.0807,13.1106,143064.0
2016-05-20 13:00:00,21.93,21.96,21.85,21.87,173439.0,13.1106,13.1286,13.0628,13.0748,173439.0
2016-05-20 13:10:00,21.86,22.0,21.86,21.98,166482.0,13.0688,13.1525,13.0688,13.1405,166482.0
2016-05-20 13:20:00,21.97,21.98,21.94,21.96,140707.0,13.1345,13.1405,13.1166,13.1286,140707.0
2016-05-20 13:30:00,21.95,21.96,21.86,21.88,200014.0,13.1226,13.1286,13.0688,13.0807,200014.0
2016-05-20 13:40:00,21.88,21.9,21.71,21.71,286344.0,13.0807,13.0927,12.9791,12.9791,286344.0
2016-05-20 13:50:00,21.71,21.79,21.66,21.77,221435.0,12.9791,13.0269,12.9492,13.015,221435.0
2016-05-20 14:00:00,21.77,21.83,21.74,21.81,235097.0,13.015,13.0508,12.997,13.0389,235097.0
2016-05-20 14:10:00,21.8,21.86,21.69,21.7,285280.0,13.0329,13.0688,12.9672,12.9731,285280.0
2016-05-20 14:20:00,21.7,21.81,21.69,21.81,239186.0,12.9731,13.0389,12.9672,13.0389,239186.0
2016-05-20 14:30:00,21.8,21.96,21.74,21.88,609159.0,13.0329,13.1286,12.997,13.0807,609159.0
2016-05-20 14:40:00,21.88,21.93,21.76,21.86,346169.0,13.0807,13.1106,13.009,13.0688,346169.0
2016-05-20 14:50:00,21.87,21.91,21.8,21.86,180564.0,13.0748,13.0987,13.0329,13.0688,180564.0
2016-05-20 15:00:00,21.86,21.88,21.83,21.87,158848.0,13.0688,13.0807,13.0508,13.0748,158848.0
2016-05-20 15:10:00,21.87,21.94,21.87,21.93,201758.0,13.0748,13.1166,13.0748,13.1106,201758.0
2016-05-20 15:20:00,21.92,21.97,21.89,21.92,207802.0,13.1047,13.1345,13.0867,13.1047,207802.0
2016-05-20 15:30:00,21.92,21.95,21.86,21.92,278792.0,13.1047,13.1226,13.0688,13.1047,278792.0
2016-05-20 15:40:00,21.92,22.04,21.91,22.0,443732.0,13.1047,13.1764,13.0987,13.1525,443732.0
2016-05-20 15:50:00,22.0,22.16,22.0,22.16,780920.0,13.1525,13.2481,13.1525,13.2481,780920.0
2016-05-23 09:30:00,21.96,21.99,21.32,21.39,417700.0,13.1286,13.1465,12.746,12.7878,417700.0
2016-05-23 09:40:00,21.39,21.43,20.9,21.19,614241.0,12.7878,12.8117,12.4949,12.6682,614241.0
2016-05-23 09:50:00,21.18,21.57,21.06,21.55,444187.0,12.6623,12.8954,12.5905,12.8835,444187.0
2016-05-23 10:00:00,21.56,21.6,21.39,21.53,596088.0,12.8894,12.9133,12.7878,12.8715,596088.0
2016-05-23 10:10:00,21.54,21.73,21.48,21.69,269388.0,12.8775,12.9911,12.8416,12.9672,269388.0
2016-05-23 10:20:00,21.69,21.98,21.68,21.98,340098.0,12.9672,13.1405,12.9612,13.1405,340098.0
2016-05-23 10:30:00,21.98,21.99,21.87,21.91,296722.0,13.1405,13.1465,13.0748,13.0987,296722.0
2016-05-23 10:40:00,21.91,21.97,21.89,21.92,229628.0,13.0987,13.1345,13.0867,13.1047,229628.0
2016-05-23 10:50:00,21.93,22.08,21.92,22.06,400947.0,13.1106,13.2003,13.1047,13.1884,400947.0
2016-05-23 11:00:00,22.06,22.11,22.0,22.06,248249.0,13.1884,13.2182,13.1525,13.1884,248249.0
2016-05-23 11:10:00,22.07,22.14,22.04,22.09,183324.0,13.1943,13.2362,13.1764,13.2063,183324.0
2016-05-23 11:20:00,22.09,22.21,22.05,22.19,225938.0,13.2063,13.278,13.1824,13.2661,225938.0
2016-05-23 11:30:00,22.2,22.2,21.94,21.95,253012.0,13.272,13.272,13.1166,13.1226,253012.0
2016-05-23 11:40:00,21.95,21.97,21.78,21.8,339598.0,13.1226,13.1345,13.021,13.0329,339598.0
2016-05-23 11:50:00,21.8,21.87,21.74,21.79,171867.0,13.0329,13.0748,12.997,13.0269,171867.0
2016-05-23 12:00:00,21.79,21.96,21.78,21.95,188097.0,13.0269,13.1286,13.021,13.1226,188097.0
2016-05-23 12:10:00,21.96,21.99,21.87,21.93,189088.0,13.1286,13.1465,13.0748,13.1106,189088.0
2016-05-23 12:20:00,21.93,22.07,21.93,22.04,212048.0,13.1106,13.1943,13.1106,13.1764,212048.0
2016-05-23 12:30:00,22.04,22.05,22.0,22.02,169381.0,13.1764,13.1824,13.1525,13.1644,169381.0
2016-05-23 12:40:00,22.02,22.11,22.01,22.07,166030.0,13.1644,13.2182,13.1585,13.1943,166030.0
2016-05-23 12:50:00,22.08,22.1,22.03,22.09,119315.0,13.2003,13.2123,13.1704,13.2063,119315.0
2016-05-23 13:00:00,22.09,22.15,22.06,22.07,177022.0,13.2063,13.2422,13.1884,13.1943,177022.0
2016-05-23 13:10:00,22.08,22.11,21.99,22.02,201004.0,13.2003,13.2182,13.1465,13.1644,201004.0
2016-05-23 13:20:00,22.03,22.15,22.02,22.12,256635.0,13.1704,13.2422,13.1644,13.2242,256635.0
2016-05-23 13:30:00,22.12,22.13,22.02,22.03,261912.0,13.2242,13.2302,13.1644,13.1704,261912.0
2016-05-23 13:40:00,22.03,22.07,21.94,21.97,176421.0,13.1704,13.1943,13.1166,13.1345,176421.0
2016-05-23 13:50:00,21.97,22.0,21.89,21.89,200808.0,13.1345,13.1525,13.0867,13.0867,200808.0
2016-05-23 14:00:00,21.9,21.91,21.85,21.89,190692.0,13.0927,13.0987,13.0628,13.0867,190692.0
2016-05-23 14:10:00,21.89,21.98,21.85,21.91,428057.0,13.0867,13.1405,13.0628,13.0987,428057.0
2016-05-23 14:20:00,21.9,22.05,21.89,21.97,305515.0,13.0927,13.1824,13.0867,13.1345,305515.0
2016-05-23 14:30:00,21.97,22.04,21.95,22.01,192821.0,13.1345,13.1764,13.1226,13.1585,192821.0
2016-05-23 14:40:00,22.01,22.02,21.96,21.98,323555.0,13.1585,13.1644,13.1286,13.1405,323555.0
2016-05-23 14:50:00,21.97,22.03,21.96,22.0,230174.0,13.1345,13.1704,13.1286,13.1525,230174.0
2016-05-23 15:00:00,22.01,22.01,21.85,21.86,222593.0,13.1585,13.1585,13.0628,13.0688,222593.0
2016-05-23 15:10:00,21.87,21.94,21.86,21.89,192116.0,13.0748,13.1166,13.0688,13.0867,192116.0
2016-05-23 15:20:00,21.89,21.91,21.84,21.85,184220.0,13.0867,13.0987,13.0568,13.0628,184220.0
2016-05-23 15:30:00,21.86,21.89,21.83,21.87,204185.0,13.0688,13.0867,13.0508,13.0748,204185.0
2016-05-23 15:40:00,21.88,21.93,21.86,21.91,211183.0,13.0807,13.1106,13.0688,13.0987,211183.0
2016-05-23 15:50:00,21.91,21.98,21.91,21.95,515065.0,13.0987,13.1405,13.0987,13.1226,515065.0
2016-05-24 09:30:00,22.03,22.07,21.61,21.83,359152.0,13.1704,13.1943,12.9193,13.0508,359152.0
2016-05-24 09:40:00,21.83,21.83,21.47,21.52,348252.0,13.0508,13.0508,12.8356,12.8655,348252.0
2016-05-24 09:50:00,21.52,21.64,21.47,21.62,287437.0,12.8655,12.9373,12.8356,12.9253,287437.0
2016-05-24 10:00:00,21.63,21.64,21.44,21.54,258752.0,12.9313,12.9373,12.8177,12.8775,258752.0
2016-05-24 10:10:00,21.55,21.67,21.54,21.66,259647.0,12.8835,12.9552,12.8775,12.9492,259647.0
2016-05-24 10:20:00,21.66,21.76,21.66,21.73,234538.0,12.9492,13.009,12.9492,12.9911,234538.0
2016-05-24 10:30:00,21.73,21.93,21.59,21.93,258482.0,12.9911,13.1106,12.9074,13.1106,258482.0
2016-05-24 10:40:00,21.93,21.95,21.69,21.72,306010.0,13.1106,13.1226,12.9672,12.9851,306010.0
2016-05-24 10:50:00,21.72,21.73,21.54,21.61,225979.0,12.9851,12.9911,12.8775,12.9193,225979.0
2016-05-24 11:00:00,21.61,21.85,21.6,21.79,314641.0,12.9193,13.0628,12.9133,13.0269,314641.0
2016-05-24 11:10:00,21.77,21.91,21.74,21.91,257588.0,13.015,13.0987,12.997,13.0987,257588.0
2016-05-24 11:20:00,21.91,22.03,21.89,21.97,477387.0,13.0987,13.1704,13.0867,13.1345,477387.0
2016-05-24 11:30:00,21.98,22.01,21.86,22.0,653336.0,13.1405,13.1585,13.0688,13.1525,653336.0
2016-05-24 11:40:00,22.01,22.16,22.0,22.12,500733.0,13.1585,13.2481,13.1525,13.2242,500733.0
2016-05-24 11:50:00,22.12,22.24,22.11,22.22,430117.0,13.2242,13.296,13.2182,13.284,430117.0
2016-05-24 12:00:00,22.21,22.23,22.11,22.2,380464.0,13.278,13.29,13.2182,13.272,380464.0
2016-05-24 12:10:00,22.2,22.3,22.1,22.11,273945.0,13.272,13.3318,13.2123,13.2182,273945.0
2016-05-24 12:20:00,22.11,22.17,21.9,21.95,283839.0,13.2182,13.2541,13.0927,13.1226,283839.0
2016-05-24 12:30:00,21.96,22.03,21.95,22.01,164436.0,13.1286,13.1704,13.1226,13.1585,164436.0
2016-05-24 12:40:00,22.0,22.05,21.96,22.0,405096.0,13.1525,13.1824,13.1286,13.1525,405096.0
2016-05-24 12:50:00,22.0,22.01,21.88,21.97,226551.0,13.1525,13.1585,13.0807,13.1345,226551.0
2016-05-24 13:00:00,21.96,22.04,21.94,22.02,233249.0,13.1286,13.1764,13.1166,13.1644,233249.0
2016-05-24 13:10:00,22.01,22.03,21.98,22.01,243165.0,13.1585,13.1704,13.1405,13.1585,243165.0
2016-05-24 13:20:00,22.0,22.02,21.86,21.87,447161.0,13.1525,13.1644,13.0688,13.0748,447161.0
2016-05-24 13:30:00,21.86,21.88,21.79,21.85,216444.0,13.0688,13.0807,13.0269,13.0628,216444.0
2016-05-24 13:40:00,21.85,21.86,21.77,21.8,274169.0,13.0628,13.0688,13.015,13.0329,274169.0
2016-05-24 13:50:00,21.81,21.81,21.75,21.79,245420.0,13.0389,13.0389,13.003,13.0269,245420.0
2016-05-24 14:00:00,21.78,21.82,21.73,21.75,245599.0,13.021,13.0449,12.9911,13.003,245599.0
2016-05-24 14:10:00,21.74,21.77,21.73,21.75,315426.0,12.997,13.015,12.9911,13.003,315426.0
2016-05-24 14:20:00,21.74,21.76,21.69,21.7,140902.0,12.997,13.009,12.9672,12.9731,140902.0
2016-05-24 14:30:00,21.7,21.77,21.57,21.59,216063.0,12.9731,13.015,12.8954,12.9074,216063.0
2016-05-24 14:40:00,21.59,21.61,21.54,21.61,284595.0,12.9074,12.9193,12.8775,12.9193,284595.0
2016-05-24 14:50:00,21.61,21.73,21.6,21.67,228958.0,12.9193,12.9911,12.9133,12.9552,228958.0
2016-05-24 15:00:00,21.67,21.71,21.57,21.6,222289.0,12.9552,12.9791,12.8954,12.9133,222289.0
2016-05-24 15:10:00,21.61,21.72,21.57,21.7,198535.0,12.9193,12.9851,12.8954,12.9731,198535.0
2016-05-24 15:20:00,21.69,21.8,21.69,21.8,349851.0,12.9672,13.0329,12.9672,13.0329,349851.0
2016-05-24 15:30:00,21.79,21.95,21.76,21.92,472054.0,13.0269,13.1226,13.009,13.1047,472054.0
2016-05-24 15:40:00,21.92,22.14,21.91,22.14,745367.0,13.1047,13.2362,13.0987,13.2362,745367.0
2016-05-24 15:50:00,22.13,22.14,22.02,22.13,1026815.0,13.2302,13.2362,13.1644,13.2302,1026815.0
2016-05-25 09:30:00,22.3,22.3,21.85,21.89,504762.0,13.3318,13.3318,13.0628,13.0867,504762.0
2016-05-25 09:40:00,21.87,22.01,21.8,21.9,435308.0,13.0748,13.1585,13.0329,13.0927,435308.0
2016-05-25 09:50:00,21.89,21.92,21.72,21.8,561948.0,13.0867,13.1047,12.9851,13.0329,561948.0
2016-05-25 10:00:00,21.8,22.0,21.79,21.86,775816.0,13.0329,13.1525,13.0269,13.0688,775816.0
2016-05-25 10:10:00,21.86,21.96,21.85,21.92,485433.0,13.0688,13.1286,13.0628,13.1047,485433.0
2016-05-25 10:20:00,21.92,21.96,21.75,21.88,290537.0,13.1047,13.1286,13.003,13.0807,290537.0
2016-05-25 10:30:00,21.88,21.98,21.82,21.85,277779.0,13.0807,13.1405,13.0449,13.0628,277779.0
2016-05-25 10:40:00,21.86,21.92,21.69,21.7,429262.0,13.0688,13.1047,12.9672,12.9731,429262.0
2016-05-25 10:50:00,21.7,21.74,21.64,21.71,322469.0,12.9731,12.997,12.9373,12.9791,322469.0
2016-05-25 11:00:00,21.72,21.89,21.69,21.82,503456.0,12.9851,13.0867,12.9672,13.0449,503456.0
2016-05-25 11:10:00,21.83,21.84,21.61,21.66,430986.0,13.0508,13.0568,12.9193,12.9492,430986.0
2016-05-25 11:20:00,21.66,21.68,21.52,21.65,388985.0,12.9492,12.9612,12.8655,12.9432,388985.0
2016-05-25 11:30:00,21.66,21.79,21.6,21.68,488527.0,12.9492,13.0269,12.9133,12.9612,488527.0
2016-05-25 11:40:00,21.69,21.75,21.64,21.73,305476.0,12.9672,13.003,12.9373,12.9911,305476.0
2016-05-25 11:50:00,21.73,21.77,21.65,21.67,224833.0,12.9911,13.015,12.9432,12.9552,224833.0
2016-05-25 12:00:00,21.67,21.68,21.61,21.62,339026.0,12.9552,12.9612,12.9193,12.9253,339026.0
2016-05-25 12:10:00,21.63,21.63,21.51,21.55,256718.0,12.9313,12.9313,12.8595,12.8835,256718.0
2016-05-25 12:20:00,21.55,21.57,21.47,21.52,272030.0,12.8835,12.8954,12.8356,12.8655,272030.0
2016-05-25 12:30:00,21.51,21.59,21.4,21.55,401193.0,12.8595,12.9074,12.7938,12.8835,401193.0
2016-05-25 12:40:00,21.56,21.57,21.23,21.3,442166.0,12.8894,12.8954,12.6921,12.734,442166.0
2016-05-25 12:50:00,21.3,21.38,21.26,21.35,337439.0,12.734,12.7818,12.7101,12.7639,337439.0
2016-05-25 13:00:00,21.35,21.45,21.31,21.31,294242.0,12.7639,12.8237,12.74,12.74,294242.0
2016-05-25 13:10:00,21.31,21.35,21.18,21.25,222039.0,12.74,12.7639,12.6623,12.7041,222039.0
2016-05-25 13:20:00,21.25,21.27,21.09,21.1,422326.0,12.7041,12.7161,12.6084,12.6144,422326.0
2016-05-25 13:30:00,21.11,21.27,21.1,21.25,336105.0,12.6204,12.7161,12.6144,12.7041,336105.0
2016-05-25 13:40:00,21.25,21.28,21.24,21.26,158206.0,12.7041,12.722,12.6981,12.7101,158206.0
2016-05-25 13:50:00,21.26,21.39,21.26,21.3,241162.0,12.7101,12.7878,12.7101,12.734,241162.0
2016-05-25 14:00:00,21.3,21.34,21.25,21.26,259966.0,12.734,12.7579,12.7041,12.7101,259966.0
2016-05-25 14:10:00,21.27,21.29,21.25,21.26,197424.0,12.7161,12.728,12.7041,12.7101,197424.0
2016-05-25 14:20:00,21.26,21.27,21.11,21.14,208329.0,12.7101,12.7161,12.6204,12.6383,208329.0
2016-05-25 14:30:00,21.14,21.14,20.98,21.01,313560.0,12.6383,12.6383,12.5427,12.5606,313560.0
2016-05-25 14:40:00,21.02,21.08,20.95,20.95,215284.0,12.5666,12.6025,12.5247,12.5247,215284.0
2016-05-25 14:50:00,20.96,21.01,20.94,20.98,142633.0,12.5307,12.5606,12.5188,12.5427,142633.0
2016-05-25 15:00:00,20.99,21.03,20.97,20.99,169339.0,12.5487,12.5726,12.5367,12.5487,169339.0
2016-05-25 15:10:00,21.0,21.07,20.97,21.01,243204.0,12.5546,12.5965,12.5367,12.5606,243204.0
2016-05-25 15:20:00,21.02,21.12,20.99,21.1,213736.0,12.5666,12.6264,12.5487,12.6144,213736.0
2016-05-25 15:30:00,21.1,21.1,21.0,21.06,332837.0,12.6144,12.6144,12.5546,12.5905,332837.0
2016-05-25 15:40:00,21.06,21.2,21.03,21.2,376188.0,12.5905,12.6742,12.5726,12.6742,376188.0
2016-05-25 15:50:00,21.2,21.27,21.15,21.25,1112200.0,12.6742,12.7161,12.6443,12.7041,1112200.0
2016-05-26 09:30:00,21.43,21.51,21.24,21.4,575021.0,12.8117,12.8595,12.6981,12.7938,575021.0
2016-05-26 09:40:00,21.42,21.42,21.1,21.14,340790.0,12.8057,12.8057,12.6144,12.6383,340790.0
2016-05-26 09:50:00,21.15,21.16,20.83,20.84,456518.0,12.6443,12.6503,12.453,12.459,456518.0
2016-05-26 10:00:00,20.83,20.92,20.82,20.88,306790.0,12.453,12.5068,12.447,12.4829,306790.0
2016-05-26 10:10:00,20.88,20.9,20.67,20.82,348308.0,12.4829,12.4949,12.3574,12.447,348308.0
2016-05-26 10:20:00,20.82,21.12,20.79,21.09,332563.0,12.447,12.6264,12.4291,12.6084,332563.0
2016-05-26 10:30:00,21.1,21.17,20.96,21.05,309478.0,12.6144,12.6563,12.5307,12.5845,309478.0
2016-05-26 10:40:00,21.04,21.07,20.89,20.92,183929.0,12.5786,12.5965,12.4889,12.5068,183929.0
2016-05-26 10:50:00,20.92,21.04,20.86,20.86,167519.0,12.5068,12.5786,12.4709,12.4709,167519.0
2016-05-26 11:00:00,20.86,20.96,20.85,20.9,133597.0,12.4709,12.5307,12.465,12.4949,133597.0
2016-05-26 11:10:00,20.91,21.05,20.87,21.05,138230.0,12.5008,12.5845,12.4769,12.5845,138230.0
2016-05-26 11:20:00,21.04,21.1,21.01,21.05,222215.0,12.5786,12.6144,12.5606,12.5845,222215.0
2016-05-26 11:30:00,21.06,21.07,21.01,21.05,135413.0,12.5905,12.5965,12.5606,12.5845,135413.0
2016-05-26 11:40:00,21.04,21.19,21.04,21.08,145389.0,12.5786,12.6682,12.5786,12.6025,145389.0
2016-05-26 11:50:00,21.07,21.1,21.04,21.08,92652.0,12.5965,12.6144,12.5786,12.6025,92652.0
2016-05-26 12:00:00,21.07,21.09,21.06,21.09,135692.0,12.5965,12.6084,12.5905,12.6084,135692.0
2016-05-26 12:10:00,21.09,21.11,20.95,20.97,141203.0,12.6084,12.6204,12.5247,12.5367,141203.0
2016-05-26 12:20:00,20.96,20.99,20.81,20.82,201403.0,12.5307,12.5487,12.4411,12.447,201403.0
2016-05-26 12:30:00,20.82,21.04,20.82,20.99,135781.0,12.447,12.5786,12.447,12.5487,135781.0
2016-05-26 12:40:00,21.0,21.02,20.88,20.95,154615.0,12.5546,12.5666,12.4829,12.5247,154615.0
2016-05-26 12:50:00,20.95,21.04,20.87,20.89,147782.0,12.5247,12.5786,12.4769,12.4889,147782.0
2016-05-26 13:00:00,20.9,20.91,20.83,20.85,127040.0,12.4949,12.5008,12.453,12.465,127040.0
2016-05-26 13:10:00,20.85,20.91,20.81,20.82,145799.0,12.465,12.5008,12.4411,12.447,145799.0
2016-05-26 13:20:00,20.81,20.83,20.78,20.8,161415.0,12.4411,12.453,12.4231,12.4351,161415.0
2016-05-26 13:30:00,20.8,20.81,20.73,20.78,159405.0,12.4351,12.4411,12.3932,12.4231,159405.0
2016-05-26 13:40:00,20.79,20.79,20.7,20.73,82435.0,12.4291,12.4291,12.3753,12.3932,82435.0
2016-05-26 13:50:00,20.73,20.91,20.72,20.91,176473.0,12.3932,12.5008,12.3872,12.5008,176473.0
2016-05-26 14:00:00,20.9,20.91,20.77,20.8,173245.0,12.4949,12.5008,12.4171,12.4351,173245.0
2016-05-26 14:10:00,20.8,20.91,20.77,20.91,121241.0,12.4351,12.5008,12.4171,12.5008,121241.0
2016-05-26 14:20:00,20.91,20.94,20.85,20.87,154056.0,12.5008,12.5188,12.465,12.4769,154056.0
2016-05-26 14:30:00,20.87,20.98,20.87,20.93,143759.0,12.4769,12.5427,12.4769,12.5128,143759.0
2016-05-26 14:40:00,20.93,20.94,20.85,20.88,169485.0,12.5128,12.5188,12.465,12.4829,169485.0
2016-05-26 14:50:00,20.87,20.89,20.76,20.77,144213.0,12.4769,12.4889,12.4112,12.4171,144213.0
2016-05-26 15:00:00,20.76,20.86,20.76,20.78,144964.0,12.4112,12.4709,12.4112,12.4231,144964.0
2016-05-26 15:10:00,20.79,20.8,20.75,20.76,167301.0,12.4291,12.4351,12.4052,12.4112,167301.0
2016-05-26 15:20:00,20.76,20.82,20.76,20.8,151876.0,12.4112,12.447,12.4112,12.4351,151876.0
2016-05-26 15:30:00,20.79,20.82,20.78,20.79,181412.0,12.4291,12.447,12.4231,12.4291,181412.0
2016-05-26 15:40:00,20.79,20.81,20.76,20.79,378969.0,12.4291,12.4411,12.4112,12.4291,378969.0
2016-05-26 15:50:00,20.8,20.81,20.75,20.81,752376.0,12.4351,12.4411,12.4052,12.4411,752376.0
2016-05-27 09:30:00,20.69,20.76,20.52,20.73,117629.0,12.3693,12.4112,12.2677,12.3932,117629.0
2016-05-27 09:40:00,20.72,20.96,20.55,20.89,155152.0,12.3872,12.5307,12.2856,12.4889,155152.0
2016-05-27 09:50:00,20.88,21.11,20.78,21.08,308818.0,12.4829,12.6204,12.4231,12.6025,308818.0
2016-05-27 10:00:00,21.08,21.2,21.05,21.16,336908.0,12.6025,12.6742,12.5845,12.6503,336908.0
2016-05-27 10:10:00,21.16,21.39,21.16,21.31,333689.0,12.6503,12.7878,12.6503,12.74,333689.0
2016-05-27 10:20:00,21.29,21.35,21.27,21.31,148348.0,12.728,12.7639,12.7161,12.74,148348.0
2016-05-27 10:30:00,21.32,21.47,21.31,21.35,219598.0,12.746,12.8356,12.74,12.7639,219598.0
2016-05-27 10:40:00,21.35,21.43,21.28,21.38,239177.0,12.7639,12.8117,12.722,12.7818,239177.0
2016-05-27 10:50:00,21.38,21.38,21.27,21.3,114874.0,12.7818,12.7818,12.7161,12.734,114874.0
2016-05-27 11:00:00,21.3,21.31,21.19,21.2,146360.0,12.734,12.74,12.6682,12.6742,146360.0
2016-05-27 11:10:00,21.19,21.28,21.1,21.26,136844.0,12.6682,12.722,12.6144,12.7101,136844.0
2016-05-27 11:20:00,21.26,21.4,21.25,21.39,90656.0,12.7101,12.7938,12.7041,12.7878,90656.0
2016-05-27 11:30:00,21.39,21.4,21.29,21.37,118999.0,12.7878,12.7938,12.728,12.7758,118999.0
2016-05-27 11:40:00,21.38,21.38,21.3,21.33,80336.0,12.7818,12.7818,12.734,12.7519,80336.0
2016-05-27 11:50:00,21.34,21.36,21.25,21.35,159930.0,12.7579,12.7699,12.7041,12.7639,159930.0
2016-05-27 12:00:00,21.36,21.39,21.33,21.36,213808.0,12.7699,12.7878,12.7519,12.7699,213808.0
2016-05-27 12:10:00,21.36,21.4,21.33,21.39,222727.0,12.7699,12.7938,12.7519,12.7878,222727.0
2016-05-27 12:20:00,21.4,21.43,21.35,21.36,131307.0,12.7938,12.8117,12.7639,12.7699,131307.0
2016-05-27 12:30:00,21.36,21.4,21.33,21.38,92159.0,12.7699,12.7938,12.7519,12.7818,92159.0
2016-05-27 12:40:00,21.38,21.41,21.33,21.33,51814.0,12.7818,12.7998,12.7519,12.7519,51814.0
2016-05-27 12:50:00,21.33,21.39,21.32,21.39,197349.0,12.7519,12.7878,12.746,12.7878,197349.0
2016-05-27 13:00:00,21.39,21.41,21.35,21.41,167138.0,12.7878,12.7998,12.7639,12.7998,167138.0
2016-05-27 13:10:00,21.4,21.56,21.4,21.5,252256.0,12.7938,12.8894,12.7938,12.8536,252256.0
2016-05-27 13:20:00,21.49,21.55,21.48,21.5,87976.0,12.8476,12.8835,12.8416,12.8536,87976.0
2016-05-27 13:30:00,21.49,21.51,21.41,21.42,63909.0,12.8476,12.8595,12.7998,12.8057,63909.0
2016-05-27 13:40:00,21.42,21.47,21.4,21.44,92153.0,12.8057,12.8356,12.7938,12.8177,92153.0
2016-05-27 13:50:00,21.43,21.46,21.3,21.31,145624.0,12.8117,12.8296,12.734,12.74,145624.0
2016-05-27 14:00:00,21.31,21.36,21.26,21.33,194478.0,12.74,12.7699,12.7101,12.7519,194478.0
2016-05-27 14:10:00,21.34,21.36,21.31,21.33,58563.0,12.7579,12.7699,12.74,12.7519,58563.0
2016-05-27 14:20:00,21.33,21.44,21.33,21.38,71542.0,12.7519,12.8177,12.7519,12.7818,71542.0
2016-05-27 14:30:00,21.39,21.4,21.33,21.35,43552.0,12.7878,12.7938,12.7519,12.7639,43552.0
2016-05-27 14:40:00,21.34,21.39,21.33,21.39,150779.0,12.7579,12.7878,12.7519,12.7878,150779.0
2016-05-27 14:50:00,21.39,21.43,21.35,21.43,403694.0,12.7878,12.8117,12.7639,12.8117,403694.0
2016-05-27 15:00:00,21.43,21.44,21.39,21.39,79858.0,12.8117,12.8177,12.7878,12.7878,79858.0
2016-05-27 15:10:00,21.4,21.41,21.35,21.39,176683.0,12.7938,12.7998,12.7639,12.7878,176683.0
2016-05-27 15:20:00,21.39,21.39,21.35,21.37,492080.0,12.7878,12.7878,12.7639,12.7758,492080.0
2016-05-27 15:30:00,21.37,21.43,21.34,21.4,104101.0,12.7758,12.8117,12.7579,12.7938,104101.0
2016-05-27 15:40:00,21.4,21.49,21.4,21.49,146979.0,12.7938,12.8476,12.7938,12.8476,146979.0
2016-05-27 15:50:00,21.49,21.5,21.42,21.47,342571.0,12.8476,12.8536,12.8057,12.8356,342571.0
2016-05-31 09:30:00,21.66,22.38,21.66,22.22,545027.0,12.9492,13.3797,12.9492,13.284,545027.0
2016-05-31 09:40:00,22.21,22.63,22.21,22.63,421927.0,13.278,13.5291,13.278,13.5291,421927.0
2016-05-31 09:50:00,22.63,22.67,22.14,22.23,322189.0,13.5291,13.553,13.2362,13.29,322189.0
2016-05-31 10:00:00,22.21,22.53,22.13,22.53,412867.0,13.278,13.4693,13.2302,13.4693,412867.0
2016-05-31 10:10:00,22.53,22.65,22.47,22.57,245802.0,13.4693,13.5411,13.4335,13.4933,245802.0
2016-05-31 10:20:00,22.57,22.71,22.41,22.47,371397.0,13.4933,13.5769,13.3976,13.4335,371397.0
2016-05-31 10:30:00,22.47,22.57,22.43,22.46,260932.0,13.4335,13.4933,13.4096,13.4275,260932.0
2016-05-31 10:40:00,22.46,22.73,22.4,22.68,480845.0,13.4275,13.5889,13.3916,13.559,480845.0
2016-05-31 10:50:00,22.69,22.79,22.64,22.78,459893.0,13.565,13.6248,13.5351,13.6188,459893.0
2016-05-31 11:00:00,22.78,22.86,22.58,22.82,173067.0,13.6188,13.6666,13.4992,13.6427,173067.0
2016-05-31 11:10:00,22.82,22.83,22.66,22.8,211035.0,13.6427,13.6487,13.5471,13.6308,211035.0
2016-05-31 11:20:00,22.8,22.91,22.78,22.89,192714.0,13.6308,13.6965,13.6188,13.6846,192714.0
2016-05-31 11:30:00,22.88,22.95,22.8,22.92,218037.0,13.6786,13.7204,13.6308,13.7025,218037.0
2016-05-31 11:40:00,22.91,23.0,22.84,22.88,238386.0,13.6965,13.7503,13.6547,13.6786,238386.0
2016-05-31 11:50:00,22.89,22.9,22.66,22.76,303133.0,13.6846,13.6905,13.5471,13.6068,303133.0
2016-05-31 12:00:00,22.75,22.8,22.62,22.69,160628.0,13.6009,13.6308,13.5231,13.565,160628.0
2016-05-31 12:10:00,22.7,22.78,22.65,22.7,349833.0,13.571,13.6188,13.5411,13.571,349833.0
2016-05-31 12:20:00,22.71,22.75,22.64,22.65,217958.0,13.5769,13.6009,13.5351,13.5411,217958.0
2016-05-31 12:30:00,22.64,22.69,22.62,22.64,98668.0,13.5351,13.565,13.5231,13.5351,98668.0
2016-05-31 12:40:00,22.64,22.65,22.53,22.53,126892.0,13.5351,13.5411,13.4693,13.4693,126892.0
2016-05-31 12:50:00,22.54,22.54,22.46,22.49,240661.0,13.4753,13.4753,13.4275,13.4454,240661.0
2016-05-31 13:00:00,22.49,22.5,22.41,22.45,106478.0,13.4454,13.4514,13.3976,13.4215,106478.0
2016-05-31 13:10:00,22.45,22.5,22.43,22.44,89242.0,13.4215,13.4514,13.4096,13.4155,89242.0
2016-05-31 13:20:00,22.44,22.47,22.35,22.46,123598.0,13.4155,13.4335,13.3617,13.4275,123598.0
2016-05-31 13:30:00,22.46,22.47,22.39,22.41,123420.0,13.4275,13.4335,13.3856,13.3976,123420.0
2016-05-31 13:40:00,22.41,22.42,22.27,22.29,131850.0,13.3976,13.4036,13.3139,13.3259,131850.0
2016-05-31 13:50:00,22.29,22.31,22.12,22.12,152358.0,13.3259,13.3378,13.2242,13.2242,152358.0
2016-05-31 14:00:00,22.13,22.23,22.09,22.11,303672.0,13.2302,13.29,13.2063,13.2182,303672.0
2016-05-31 14:10:00,22.11,22.13,22.06,22.08,140068.0,13.2182,13.2302,13.1884,13.2003,140068.0
2016-05-31 14:20:00,22.08,22.12,22.03,22.07,113411.0,13.2003,13.2242,13.1704,13.1943,113411.0
2016-05-31 14:30:00,22.06,22.09,22.0,22.09,251969.0,13.1884,13.2063,13.1525,13.2063,251969.0
2016-05-31 14:40:00,22.09,22.09,22.0,22.01,130793.0,13.2063,13.2063,13.1525,13.1585,130793.0
2016-05-31 14:50:00,22.01,22.05,21.94,21.94,130199.0,13.1585,13.1824,13.1166,13.1166,130199.0
2016-05-31 15:00:00,21.93,22.01,21.93,21.98,105267.0,13.1106,13.1585,13.1106,13.1405,105267.0
2016-05-31 15:10:00,21.97,22.13,21.96,22.13,124499.0,13.1345,13.2302,13.1286,13.2302,124499.0
2016-05-31 15:20:00,22.12,22.13,22.04,22.08,162356.0,13.2242,13.2302,13.1764,13.2003,162356.0
2016-05-31 15:30:00,22.09,22.14,22.08,22.1,200265.0,13.2063,13.2362,13.2003,13.2123,200265.0
2016-05-31 15:40:00,22.1,22.2,22.1,22.19,330672.0,13.2123,13.272,13.2123,13.2661,330672.0
2016-05-31 15:50:00,22.19,22.2,22.15,22.15,519185.0,13.2661,13.272,13.2422,13.2422,519185.0
2016-06-01 09:30:00,21.84,22.05,21.66,22.02,260550.0,13.0568,13.1824,12.9492,13.1644,260550.0
2016-06-01 09:40:00,22.0,22.02,21.7,21.84,488867.0,13.1525,13.1644,12.9731,13.0568,488867.0
2016-06-01 09:50:00,21.84,21.99,21.77,21.85,177897.0,13.0568,13.1465,13.015,13.0628,177897.0
2016-06-01 10:00:00,21.86,21.96,21.77,21.92,114449.0,13.0688,13.1286,13.015,13.1047,114449.0
2016-06-01 10:10:00,21.92,21.92,21.75,21.78,204582.0,13.1047,13.1047,13.003,13.021,204582.0
2016-06-01 10:20:00,21.78,22.03,21.78,22.03,210233.0,13.021,13.1704,13.021,13.1704,210233.0
2016-06-01 10:30:00,22.03,22.25,22.03,22.18,211850.0,13.1704,13.3019,13.1704,13.2601,211850.0
2016-06-01 10:40:00,22.18,22.3,22.15,22.17,141784.0,13.2601,13.3318,13.2422,13.2541,141784.0
2016-06-01 10:50:00,22.16,22.29,22.09,22.11,115142.0,13.2481,13.3259,13.2063,13.2182,115142.0
2016-06-01 11:00:00,22.12,22.21,22.11,22.2,107173.0,13.2242,13.278,13.2182,13.272,107173.0
2016-06-01 11:10:00,22.19,22.41,22.18,22.29,326138.0,13.2661,13.3976,13.2601,13.3259,326138.0
2016-06-01 11:20:00,22.29,22.34,22.25,22.34,346896.0,13.3259,13.3557,13.3019,13.3557,346896.0
2016-06-01 11:30:00,22.34,22.37,22.24,22.24,139281.0,13.3557,13.3737,13.296,13.296,139281.0
2016-06-01 11:40:00,22.25,22.25,22.05,22.1,125259.0,13.3019,13.3019,13.1824,13.2123,125259.0
2016-06-01 11:50:00,22.1,22.18,22.06,22.07,118350.0,13.2123,13.2601,13.1884,13.1943,118350.0
2016-06-01 12:00:00,22.07,22.17,22.06,22.12,74188.0,13.1943,13.2541,13.1884,13.2242,74188.0
2016-06-01 12:10:00,22.12,22.19,22.1,22.15,59048.0,13.2242,13.2661,13.2123,13.2422,59048.0
2016-06-01 12:20:00,22.15,22.32,22.15,22.31,314472.0,13.2422,13.3438,13.2422,13.3378,314472.0
2016-06-01 12:30:00,22.31,22.39,22.31,22.33,88934.0,13.3378,13.3856,13.3378,13.3498,88934.0
2016-06-01 12:40:00,22.33,22.38,22.29,22.34,103881.0,13.3498,13.3797,13.3259,13.3557,103881.0
2016-06-01 12:50:00,22.35,22.41,22.34,22.38,188818.0,13.3617,13.3976,13.3557,13.3797,188818.0
2016-06-01 13:00:00,22.38,22.41,22.37,22.38,60504.0,13.3797,13.3976,13.3737,13.3797,60504.0
2016-06-01 13:10:00,22.38,22.44,22.38,22.39,112787.0,13.3797,13.4155,13.3797,13.3856,112787.0
2016-06-01 13:20:00,22.4,22.47,22.38,22.42,163021.0,13.3916,13.4335,13.3797,13.4036,163021.0
2016-06-01 13:30:00,22.43,22.47,22.4,22.47,61127.0,13.4096,13.4335,13.3916,13.4335,61127.0
2016-06-01 13:40:00,22.47,22.48,22.4,22.42,48575.0,13.4335,13.4394,13.3916,13.4036,48575.0
2016-06-01 13:50:00,22.42,22.45,22.39,22.41,71325.0,13.4036,13.4215,13.3856,13.3976,71325.0
2016-06-01 14:00:00,22.41,22.42,22.32,22.32,164200.0,13.3976,13.4036,13.3438,13.3438,164200.0
2016-06-01 14:10:00,22.31,22.4,22.29,22.4,86193.0,13.3378,13.3916,13.3259,13.3916,86193.0
2016-06-01 14:20:00,22.39,22.48,22.35,22.47,108384.0,13.3856,13.4394,13.3617,13.4335,108384.0
2016-06-01 14:30:00,22.47,22.5,22.4,22.44,183358.0,13.4335,13.4514,13.3916,13.4155,183358.0
2016-06-01 14:40:00,22.44,22.5,22.42,22.48,173304.0,13.4155,13.4514,13.4036,13.4394,173304.0
2016-06-01 14:50:00,22.48,22.51,22.45,22.5,173181.0,13.4394,13.4574,13.4215,13.4514,173181.0
2016-06-01 15:00:00,22.51,22.55,22.49,22.5,155398.0,13.4574,13.4813,13.4454,13.4514,155398.0
2016-06-01 15:10:00,22.51,22.7,22.51,22.65,342684.0,13.4574,13.571,13.4574,13.5411,342684.0
2016-06-01 15:20:00,22.65,22.67,22.58,22.63,133381.0,13.5411,13.553,13.4992,13.5291,133381.0
2016-06-01 15:30:00,22.63,22.63,22.57,22.59,133307.0,13.5291,13.5291,13.4933,13.5052,133307.0
2016-06-01 15:40:00,22.6,22.61,22.54,22.54,136799.0,13.5112,13.5172,13.4753,13.4753,136799.0
2016-06-01 15:50:00,22.54,22.64,22.53,22.6,419811.0,13.4753,13.5351,13.4693,13.5112,419811.0
2016-06-02 09:30:00,22.26,22.46,22.15,22.35,300928.0,13.3079,13.4275,13.2422,13.3617,300928.0
2016-06-02 09:40:00,22.34,22.35,22.2,22.21,154763.0,13.3557,13.3617,13.272,13.278,154763.0
2016-06-02 09:50:00,22.2,22.2,22.01,22.14,281180.0,13.272,13.272,13.1585,13.2362,281180.0
2016-06-02 10:00:00,22.14,22.61,22.14,22.43,296920.0,13.2362,13.5172,13.2362,13.4096,296920.0
2016-06-02 10:10:00,22.42,22.56,22.39,22.48,45758.0,13.4036,13.4873,13.3856,13.4394,45758.0
2016-06-02 10:20:00,22.47,22.55,22.36,22.38,50518.0,13.4335,13.4813,13.3677,13.3797,50518.0
2016-06-02 10:30:00,22.39,22.49,22.33,22.39,51537.0,13.3856,13.4454,13.3498,13.3856,51537.0
2016-06-02 10:40:00,22.38,22.43,22.31,22.37,64734.0,13.3797,13.4096,13.3378,13.3737,64734.0
2016-06-02 10:50:00,22.37,22.43,22.33,22.41,73270.0,13.3737,13.4096,13.3498,13.3976,73270.0
2016-06-02 11:00:00,22.41,22.6,22.41,22.53,165434.0,13.3976,13.5112,13.3976,13.4693,165434.0
2016-06-02 11:10:00,22.53,22.61,22.48,22.5,66464.0,13.4693,13.5172,13.4394,13.4514,66464.0
2016-06-02 11:20:00,22.51,22.56,22.47,22.55,57454.0,13.4574,13.4873,13.4335,13.4813,57454.0
2016-06-02 11:30:00,22.56,22.59,22.44,22.49,68375.0,13.4873,13.5052,13.4155,13.4454,68375.0
2016-06-02 11:40:00,22.5,22.53,22.46,22.53,66606.0,13.4514,13.4693,13.4275,13.4693,66606.0
2016-06-02 11:50:00,22.53,22.56,22.48,22.55,88405.0,13.4693,13.4873,13.4394,13.4813,88405.0
2016-06-02 12:00:00,22.55,22.59,22.52,22.58,31176.0,13.4813,13.5052,13.4634,13.4992,31176.0
2016-06-02 12:10:00,22.58,22.6,22.54,22.57,39570.0,13.4992,13.5112,13.4753,13.4933,39570.0
2016-06-02 12:20:00,22.57,22.59,22.51,22.55,61568.0,13.4933,13.5052,13.4574,13.4813,61568.0
2016-06-02 12:30:00,22.56,22.58,22.5,22.51,36031.0,13.4873,13.4992,13.4514,13.4574,36031.0
2016-06-02 12:40:00,22.51,22.58,22.5,22.54,65698.0,13.4574,13.4992,13.4514,13.4753,65698.0
2016-06-02 12:50:00,22.54,22.55,22.5,22.51,68699.0,13.4753,13.4813,13.4514,13.4574,68699.0
2016-06-02 13:00:00,22.52,22.55,22.5,22.51,52391.0,13.4634,13.4813,13.4514,13.4574,52391.0
2016-06-02 13:10:00,22.51,22.54,22.5,22.51,34564.0,13.4574,13.4753,13.4514,13.4574,34564.0
2016-06-02 13:20:00,22.51,22.56,22.48,22.52,63752.0,13.4574,13.4873,13.4394,13.4634,63752.0
2016-06-02 13:30:00,22.52,22.7,22.51,22.69,195958.0,13.4634,13.571,13.4574,13.565,195958.0
2016-06-02 13:40:00,22.69,22.7,22.6,22.61,59463.0,13.565,13.571,13.5112,13.5172,59463.0
2016-06-02 13:50:00,22.6,22.71,22.59,22.69,87105.0,13.5112,13.5769,13.5052,13.565,87105.0
2016-06-02 14:00:00,22.68,22.71,22.65,22.66,97896.0,13.559,13.5769,13.5411,13.5471,97896.0
2016-06-02 14:10:00,22.66,22.69,22.62,22.69,78685.0,13.5471,13.565,13.5231,13.565,78685.0
2016-06-02 14:20:00,22.68,22.71,22.66,22.69,86668.0,13.559,13.5769,13.5471,13.565,86668.0
2016-06-02 14:30:00,22.68,22.81,22.67,22.79,159079.0,13.559,13.6367,13.553,13.6248,159079.0
2016-06-02 14:40:00,22.79,22.85,22.75,22.77,77293.0,13.6248,13.6606,13.6009,13.6128,77293.0
2016-06-02 14:50:00,22.77,22.86,22.76,22.83,70707.0,13.6128,13.6666,13.6068,13.6487,70707.0
2016-06-02 15:00:00,22.83,22.87,22.73,22.78,175696.0,13.6487,13.6726,13.5889,13.6188,175696.0
2016-06-02 15:10:00,22.78,22.83,22.77,22.82,97797.0,13.6188,13.6487,13.6128,13.6427,97797.0
2016-06-02 15:20:00,22.82,22.83,22.78,22.83,83005.0,13.6427,13.6487,13.6188,13.6487,83005.0
2016-06-02 15:30:00,22.83,22.85,22.72,22.74,130373.0,13.6487,13.6606,13.5829,13.5949,130373.0
2016-06-02 15:40:00,22.73,22.79,22.66,22.66,324906.0,13.5889,13.6248,13.5471,13.5471,324906.0
2016-06-02 15:50:00,22.67,22.7,22.55,22.59,543826.0,13.553,13.571,13.4813,13.5052,543826.0
2016-06-03 09:30:00,22.71,22.91,22.6,22.84,122138.0,13.5769,13.6965,13.5112,13.6547,122138.0
2016-06-03 09:40:00,22.9,22.9,22.74,22.78,190265.0,13.6905,13.6905,13.5949,13.6188,190265.0
2016-06-03 09:50:00,22.77,22.81,22.68,22.78,183572.0,13.6128,13.6367,13.559,13.6188,183572.0
2016-06-03 10:00:00,22.76,22.82,22.73,22.75,58490.0,13.6068,13.6427,13.5889,13.6009,58490.0
2016-06-03 10:10:00,22.74,22.76,22.6,22.63,192225.0,13.5949,13.6068,13.5112,13.5291,192225.0
2016-06-03 10:20:00,22.62,22.66,22.44,22.49,118454.0,13.5231,13.5471,13.4155,13.4454,118454.0
2016-06-03 10:30:00,22.49,22.55,22.44,22.55,110007.0,13.4454,13.4813,13.4155,13.4813,110007.0
2016-06-03 10:40:00,22.55,22.57,22.46,22.5,138169.0,13.4813,13.4933,13.4275,13.4514,138169.0
2016-06-03 10:50:00,22.49,22.53,22.43,22.48,149197.0,13.4454,13.4693,13.4096,13.4394,149197.0
2016-06-03 11:00:00,22.48,22.5,22.4,22.43,77632.0,13.4394,13.4514,13.3916,13.4096,77632.0
2016-06-03 11:10:00,22.43,22.43,22.33,22.37,97188.0,13.4096,13.4096,13.3498,13.3737,97188.0
2016-06-03 11:20:00,22.37,22.38,22.25,22.26,103689.0,13.3737,13.3797,13.3019,13.3079,103689.0
2016-06-03 11:30:00,22.26,22.36,22.25,22.31,145837.0,13.3079,13.3677,13.3019,13.3378,145837.0
2016-06-03 11:40:00,22.31,22.36,22.22,22.3,96271.0,13.3378,13.3677,13.284,13.3318,96271.0
2016-06-03 11:50:00,22.29,22.45,22.29,22.42,197442.0,13.3259,13.4215,13.3259,13.4036,197442.0
2016-06-03 12:00:00,22.44,22.5,22.39,22.46,67431.0,13.4155,13.4514,13.3856,13.4275,67431.0
2016-06-03 12:10:00,22.48,22.5,22.41,22.5,67405.0,13.4394,13.4514,13.3976,13.4514,67405.0
2016-06-03 12:20:00,22.51,22.52,22.42,22.48,33796.0,13.4574,13.4634,13.4036,13.4394,33796.0
2016-06-03 12:30:00,22.47,22.52,22.42,22.43,28789.0,13.4335,13.4634,13.4036,13.4096,28789.0
2016-06-03 12:40:00,22.44,22.45,22.41,22.42,20460.0,13.4155,13.4215,13.3976,13.4036,20460.0
2016-06-03 12:50:00,22.43,22.51,22.42,22.46,124620.0,13.4096,13.4574,13.4036,13.4275,124620.0
2016-06-03 13:00:00,22.46,22.47,22.42,22.45,114192.0,13.4275,13.4335,13.4036,13.4215,114192.0
2016-06-03 13:10:00,22.45,22.54,22.44,22.54,32519.0,13.4215,13.4753,13.4155,13.4753,32519.0
2016-06-03 13:20:00,22.54,22.55,22.46,22.49,68282.0,13.4753,13.4813,13.4275,13.4454,68282.0
2016-06-03 13:30:00,22.49,22.57,22.48,22.51,45175.0,13.4454,13.4933,13.4394,13.4574,45175.0
2016-06-03 13:40:00,22.54,22.55,22.44,22.45,77384.0,13.4753,13.4813,13.4155,13.4215,77384.0
2016-06-03 13:50:00,22.45,22.49,22.43,22.45,40202.0,13.4215,13.4454,13.4096,13.4215,40202.0
2016-06-03 14:00:00,22.45,22.47,22.4,22.46,72463.0,13.4215,13.4335,13.3916,13.4275,72463.0
2016-06-03 14:10:00,22.46,22.47,22.42,22.46,95473.0,13.4275,13.4335,13.4036,13.4275,95473.0
2016-06-03 14:20:00,22.45,22.46,22.38,22.44,58588.0,13.4215,13.4275,13.3797,13.4155,58588.0
2016-06-03 14:30:00,22.45,22.61,22.43,22.61,227114.0,13.4215,13.5172,13.4096,13.5172,227114.0
2016-06-03 14:40:00,22.6,22.66,22.56,22.64,74124.0,13.5112,13.5471,13.4873,13.5351,74124.0
2016-06-03 14:50:00,22.65,22.74,22.64,22.7,79407.0,13.5411,13.5949,13.5351,13.571,79407.0
2016-06-03 15:00:00,22.7,22.75,22.63,22.66,89057.0,13.571,13.6009,13.5291,13.5471,89057.0
2016-06-03 15:10:00,22.66,22.75,22.65,22.73,70732.0,13.5471,13.6009,13.5411,13.5889,70732.0
2016-06-03 15:20:00,22.72,22.77,22.72,22.77,88913.0,13.5829,13.6128,13.5829,13.6128,88913.0
2016-06-03 15:30:00,22.77,22.89,22.76,22.88,105833.0,13.6128,13.6846,13.6068,13.6786,105833.0
2016-06-03 15:40:00,22.89,22.9,22.76,22.82,178561.0,13.6846,13.6905,13.6068,13.6427,178561.0
2016-06-03 15:50:00,22.82,22.84,22.79,22.82,307532.0,13.6427,13.6547,13.6248,13.6427,307532.0
2016-06-06 09:30:00,23.2,23.28,23.01,23.06,208468.0,13.8699,13.9177,13.7563,13.7862,208468.0
2016-06-06 09:40:00,23.06,23.09,22.93,23.06,92756.0,13.7862,13.8041,13.7085,13.7862,92756.0
2016-06-06 09:50:00,23.06,23.23,23.04,23.12,208397.0,13.7862,13.8878,13.7742,13.8221,208397.0
2016-06-06 10:00:00,23.13,23.4,23.09,23.33,361165.0,13.828,13.9895,13.8041,13.9476,361165.0
2016-06-06 10:10:00,23.34,23.4,23.23,23.36,60093.0,13.9536,13.9895,13.8878,13.9655,60093.0
2016-06-06 10:20:00,23.36,23.36,23.21,23.25,110887.0,13.9655,13.9655,13.8759,13.8998,110887.0
2016-06-06 10:30:00,23.25,23.28,23.19,23.25,115623.0,13.8998,13.9177,13.8639,13.8998,115623.0
2016-06-06 10:40:00,23.25,23.26,23.15,23.23,100903.0,13.8998,13.9058,13.84,13.8878,100903.0
2016-06-06 10:50:00,23.24,23.28,23.21,23.26,138657.0,13.8938,13.9177,13.8759,13.9058,138657.0
2016-06-06 11:00:00,23.26,23.35,23.23,23.35,172389.0,13.9058,13.9596,13.8878,13.9596,172389.0
2016-06-06 11:10:00,23.36,23.48,23.29,23.47,249665.0,13.9655,14.0373,13.9237,14.0313,249665.0
2016-06-06 11:20:00,23.46,23.69,23.44,23.64,480979.0,14.0253,14.1628,14.0134,14.1329,480979.0
2016-06-06 11:30:00,23.63,23.7,23.58,23.63,237953.0,14.127,14.1688,14.0971,14.127,237953.0
2016-06-06 11:40:00,23.63,23.66,23.58,23.61,111005.0,14.127,14.1449,14.0971,14.115,111005.0
2016-06-06 11:50:00,23.61,23.62,23.56,23.6,120396.0,14.115,14.121,14.0851,14.109,120396.0
2016-06-06 12:00:00,23.6,23.61,23.47,23.5,190296.0,14.109,14.115,14.0313,14.0492,190296.0
2016-06-06 12:10:00,23.49,23.51,23.45,23.46,113352.0,14.0433,14.0552,14.0193,14.0253,113352.0
2016-06-06 12:20:00,23.46,23.56,23.4,23.44,433820.0,14.0253,14.0851,13.9895,14.0134,433820.0
2016-06-06 12:30:00,23.44,23.49,23.38,23.41,143620.0,14.0134,14.0433,13.9775,13.9954,143620.0
2016-06-06 12:40:00,23.4,23.42,23.36,23.37,137225.0,13.9895,14.0014,13.9655,13.9715,137225.0
2016-06-06 12:50:00,23.36,23.37,23.27,23.33,105497.0,13.9655,13.9715,13.9117,13.9476,105497.0
2016-06-06 13:00:00,23.34,23.4,23.31,23.36,108268.0,13.9536,13.9895,13.9357,13.9655,108268.0
2016-06-06 13:10:00,23.36,23.4,23.33,23.38,78250.0,13.9655,13.9895,13.9476,13.9775,78250.0
2016-06-06 13:20:00,23.38,23.43,23.38,23.42,112345.0,13.9775,14.0074,13.9775,14.0014,112345.0
2016-06-06 13:30:00,23.42,23.45,23.37,23.43,98168.0,14.0014,14.0193,13.9715,14.0074,98168.0
2016-06-06 13:40:00,23.42,23.51,23.42,23.43,164394.0,14.0014,14.0552,14.0014,14.0074,164394.0
2016-06-06 13:50:00,23.44,23.52,23.43,23.45,71295.0,14.0134,14.0612,14.0074,14.0193,71295.0
2016-06-06 14:00:00,23.46,23.49,23.36,23.36,102651.0,14.0253,14.0433,13.9655,13.9655,102651.0
2016-06-06 14:10:00,23.36,23.39,23.32,23.34,106282.0,13.9655,13.9835,13.9416,13.9536,106282.0
2016-06-06 14:20:00,23.35,23.38,23.31,23.32,64562.0,13.9596,13.9775,13.9357,13.9416,64562.0
2016-06-06 14:30:00,23.33,23.36,23.24,23.24,96817.0,13.9476,13.9655,13.8938,13.8938,96817.0
2016-06-06 14:40:00,23.24,23.35,23.24,23.3,182137.0,13.8938,13.9596,13.8938,13.9297,182137.0
2016-06-06 14:50:00,23.31,23.47,23.3,23.41,239784.0,13.9357,14.0313,13.9297,13.9954,239784.0
2016-06-06 15:00:00,23.41,23.46,23.4,23.41,138233.0,13.9954,14.0253,13.9895,13.9954,138233.0
2016-06-06 15:10:00,23.4,23.41,23.35,23.41,91074.0,13.9895,13.9954,13.9596,13.9954,91074.0
2016-06-06 15:20:00,23.41,23.51,23.4,23.43,189471.0,13.9954,14.0552,13.9895,14.0074,189471.0
2016-06-06 15:30:00,23.43,23.44,23.28,23.34,203922.0,14.0074,14.0134,13.9177,13.9536,203922.0
2016-06-06 15:40:00,23.34,23.36,23.27,23.34,246131.0,13.9536,13.9655,13.9117,13.9536,246131.0
2016-06-06 15:50:00,23.34,23.41,23.3,23.37,712693.0,13.9536,13.9954,13.9297,13.9715,712693.0
2016-06-07 09:30:00,23.68,23.75,23.45,23.46,168130.0,14.1569,14.1987,14.0193,14.0253,168130.0
2016-06-07 09:40:00,23.46,23.54,23.37,23.54,266020.0,14.0253,14.0732,13.9715,14.0732,266020.0
2016-06-07 09:50:00,23.54,23.61,23.45,23.58,119951.0,14.0732,14.115,14.0193,14.0971,119951.0
2016-06-07 10:00:00,23.57,23.57,23.43,23.45,323951.0,14.0911,14.0911,14.0074,14.0193,323951.0
2016-06-07 10:10:00,23.45,23.48,23.34,23.44,212479.0,14.0193,14.0373,13.9536,14.0134,212479.0
2016-06-07 10:20:00,23.44,23.45,23.37,23.4,239356.0,14.0134,14.0193,13.9715,13.9895,239356.0
2016-06-07 10:30:00,23.41,23.42,23.31,23.36,119853.0,13.9954,14.0014,13.9357,13.9655,119853.0
2016-06-07 10:40:00,23.36,23.4,23.27,23.39,148622.0,13.9655,13.9895,13.9117,13.9835,148622.0
2016-06-07 10:50:00,23.39,23.39,23.26,23.34,112878.0,13.9835,13.9835,13.9058,13.9536,112878.0
2016-06-07 11:00:00,23.35,23.49,23.29,23.46,164393.0,13.9596,14.0433,13.9237,14.0253,164393.0
2016-06-07 11:10:00,23.47,23.51,23.38,23.5,246724.0,14.0313,14.0552,13.9775,14.0492,246724.0
2016-06-07 11:20:00,23.5,23.54,23.46,23.49,83685.0,14.0492,14.0732,14.0253,14.0433,83685.0
2016-06-07 11:30:00,23.49,23.54,23.45,23.48,66054.0,14.0433,14.0732,14.0193,14.0373,66054.0
2016-06-07 11:40:00,23.48,23.49,23.39,23.45,170344.0,14.0373,14.0433,13.9835,14.0193,170344.0
2016-06-07 11:50:00,23.45,23.48,23.36,23.4,64414.0,14.0193,14.0373,13.9655,13.9895,64414.0
2016-06-07 12:00:00,23.41,23.47,23.41,23.43,48061.0,13.9954,14.0313,13.9954,14.0074,48061.0
2016-06-07 12:10:00,23.43,23.47,23.3,23.33,94438.0,14.0074,14.0313,13.9297,13.9476,94438.0
2016-06-07 12:20:00,23.33,23.39,23.27,23.37,187002.0,13.9476,13.9835,13.9117,13.9715,187002.0
2016-06-07 12:30:00,23.37,23.43,23.34,23.42,54138.0,13.9715,14.0074,13.9536,14.0014,54138.0
2016-06-07 12:40:00,23.41,23.43,23.37,23.41,60031.0,13.9954,14.0074,13.9715,13.9954,60031.0
2016-06-07 12:50:00,23.41,23.52,23.41,23.51,88468.0,13.9954,14.0612,13.9954,14.0552,88468.0
2016-06-07 13:00:00,23.5,23.54,23.5,23.52,55324.0,14.0492,14.0732,14.0492,14.0612,55324.0
2016-06-07 13:10:00,23.53,23.54,23.46,23.46,57088.0,14.0672,14.0732,14.0253,14.0253,57088.0
2016-06-07 13:20:00,23.46,23.53,23.44,23.52,88859.0,14.0253,14.0672,14.0134,14.0612,88859.0
2016-06-07 13:30:00,23.51,23.53,23.5,23.52,60769.0,14.0552,14.0672,14.0492,14.0612,60769.0
2016-06-07 13:40:00,23.53,23.6,23.5,23.59,85640.0,14.0672,14.109,14.0492,14.103,85640.0
2016-06-07 13:50:00,23.59,23.67,23.54,23.66,258841.0,14.103,14.1509,14.0732,14.1449,258841.0
2016-06-07 14:00:00,23.67,23.7,23.61,23.67,118050.0,14.1509,14.1688,14.115,14.1509,118050.0
2016-06-07 14:10:00,23.66,23.78,23.66,23.7,193516.0,14.1449,14.2166,14.1449,14.1688,193516.0
2016-06-07 14:20:00,23.7,23.82,23.67,23.79,222408.0,14.1688,14.2406,14.1509,14.2226,222408.0
2016-06-07 14:30:00,23.79,23.89,23.73,23.78,380448.0,14.2226,14.2824,14.1867,14.2166,380448.0
2016-06-07 14:40:00,23.78,23.82,23.73,23.81,237377.0,14.2166,14.2406,14.1867,14.2346,237377.0
2016-06-07 14:50:00,23.81,23.83,23.75,23.77,281891.0,14.2346,14.2465,14.1987,14.2107,281891.0
2016-06-07 15:00:00,23.78,23.82,23.76,23.79,257710.0,14.2166,14.2406,14.2047,14.2226,257710.0
2016-06-07 15:10:00,23.79,23.87,23.78,23.85,152462.0,14.2226,14.2704,14.2166,14.2585,152462.0
2016-06-07 15:20:00,23.85,23.85,23.75,23.77,120798.0,14.2585,14.2585,14.1987,14.2107,120798.0
2016-06-07 15:30:00,23.77,23.78,23.68,23.69,204023.0,14.2107,14.2166,14.1569,14.1628,204023.0
2016-06-07 15:40:00,23.7,23.71,23.56,23.58,252654.0,14.1688,14.1748,14.0851,14.0971,252654.0
2016-06-07 15:50:00,23.58,23.61,23.56,23.58,441058.0,14.0971,14.115,14.0851,14.0971,441058.0
2016-06-08 09:30:00,23.41,23.5,22.79,23.32,687687.0,13.9954,14.0492,13.6248,13.9416,687687.0
2016-06-08 09:40:00,23.32,23.37,23.18,23.25,399233.0,13.9416,13.9715,13.8579,13.8998,399233.0
2016-06-08 09:50:00,23.25,23.5,23.25,23.5,191516.0,13.8998,14.0492,13.8998,14.0492,191516.0
2016-06-08 10:00:00,23.5,23.5,23.31,23.45,238606.0,14.0492,14.0492,13.9357,14.0193,238606.0
2016-06-08 10:10:00,23.45,23.46,23.27,23.33,374427.0,14.0193,14.0253,13.9117,13.9476,374427.0
2016-06-08 10:20:00,23.32,23.46,23.32,23.44,201322.0,13.9416,14.0253,13.9416,14.0134,201322.0
2016-06-08 10:30:00,23.43,23.62,23.32,23.53,294362.0,14.0074,14.121,13.9416,14.0672,294362.0
2016-06-08 10:40:00,23.53,23.63,23.51,23.59,161555.0,14.0672,14.127,14.0552,14.103,161555.0
2016-06-08 10:50:00,23.58,23.59,23.42,23.47,183726.0,14.0971,14.103,14.0014,14.0313,183726.0
2016-06-08 11:00:00,23.46,23.49,23.35,23.35,204156.0,14.0253,14.0433,13.9596,13.9596,204156.0
2016-06-08 11:10:00,23.37,23.44,23.27,23.35,367882.0,13.9715,14.0134,13.9117,13.9596,367882.0
2016-06-08 11:20:00,23.35,23.37,23.13,23.19,280930.0,13.9596,13.9715,13.828,13.8639,280930.0
2016-06-08 11:30:00,23.2,23.31,23.16,23.29,200607.0,13.8699,13.9357,13.846,13.9237,200607.0
2016-06-08 11:40:00,23.29,23.36,23.11,23.21,146217.0,13.9237,13.9655,13.8161,13.8759,146217.0
2016-06-08 11:50:00,23.21,23.24,23.19,23.22,143617.0,13.8759,13.8938,13.8639,13.8818,143617.0
2016-06-08 12:00:00,23.21,23.24,23.19,23.21,70439.0,13.8759,13.8938,13.8639,13.8759,70439.0
2016-06-08 12:10:00,23.21,23.3,23.2,23.26,100890.0,13.8759,13.9297,13.8699,13.9058,100890.0
2016-06-08 12:20:00,23.27,23.3,23.21,23.25,94051.0,13.9117,13.9297,13.8759,13.8998,94051.0
2016-06-08 12:30:00,23.27,23.29,23.21,23.23,85003.0,13.9117,13.9237,13.8759,13.8878,85003.0
2016-06-08 12:40:00,23.23,23.28,23.19,23.26,171781.0,13.8878,13.9177,13.8639,13.9058,171781.0
2016-06-08 12:50:00,23.27,23.27,23.16,23.18,94298.0,13.9117,13.9117,13.846,13.8579,94298.0
2016-06-08 13:00:00,23.18,23.2,23.14,23.16,113722.0,13.8579,13.8699,13.834,13.846,113722.0
2016-06-08 13:10:00,23.16,23.16,23.11,23.12,58282.0,13.846,13.846,13.8161,13.8221,58282.0
2016-06-08 13:20:00,23.11,23.12,23.03,23.1,111525.0,13.8161,13.8221,13.7683,13.8101,111525.0
2016-06-08 13:30:00,23.1,23.12,23.08,23.09,141676.0,13.8101,13.8221,13.7981,13.8041,141676.0
2016-06-08 13:40:00,23.09,23.11,23.05,23.05,59757.0,13.8041,13.8161,13.7802,13.7802,59757.0
2016-06-08 13:50:00,23.05,23.08,23.02,23.08,61747.0,13.7802,13.7981,13.7623,13.7981,61747.0
2016-06-08 14:00:00,23.08,23.12,23.07,23.11,83362.0,13.7981,13.8221,13.7922,13.8161,83362.0
2016-06-08 14:10:00,23.11,23.18,23.1,23.14,103366.0,13.8161,13.8579,13.8101,13.834,103366.0
2016-06-08 14:20:00,23.15,23.19,23.12,23.18,134766.0,13.84,13.8639,13.8221,13.8579,134766.0
2016-06-08 14:30:00,23.19,23.2,23.15,23.17,141962.0,13.8639,13.8699,13.84,13.852,141962.0
2016-06-08 14:40:00,23.18,23.19,23.14,23.15,88912.0,13.8579,13.8639,13.834,13.84,88912.0
2016-06-08 14:50:00,23.15,23.18,23.1,23.15,124101.0,13.84,13.8579,13.8101,13.84,124101.0
2016-06-08 15:00:00,23.15,23.16,23.14,23.14,88651.0,13.84,13.846,13.834,13.834,88651.0
2016-06-08 15:10:00,23.14,23.16,23.1,23.1,113443.0,13.834,13.846,13.8101,13.8101,113443.0
2016-06-08 15:20:00,23.11,23.17,23.09,23.17,129310.0,13.8161,13.852,13.8041,13.852,129310.0
2016-06-08 15:30:00,23.17,23.19,23.13,23.17,140586.0,13.852,13.8639,13.828,13.852,140586.0
2016-06-08 15:40:00,23.18,23.21,23.16,23.18,255455.0,13.8579,13.8759,13.846,13.8579,255455.0
2016-06-08 15:50:00,23.19,23.23,23.13,23.18,215596.0,13.8639,13.8878,13.828,13.8579,215596.0
2016-06-09 09:30:00,22.92,23.14,22.86,22.98,244335.0,13.7025,13.834,13.6666,13.7384,244335.0
2016-06-09 09:40:00,22.99,22.99,22.78,22.86,162237.0,13.7443,13.7443,13.6188,13.6666,162237.0
2016-06-09 09:50:00,22.85,22.99,22.82,22.96,240068.0,13.6606,13.7443,13.6427,13.7264,240068.0
2016-06-09 10:00:00,22.96,22.98,22.88,22.95,165270.0,13.7264,13.7384,13.6786,13.7204,165270.0
2016-06-09 10:10:00,22.95,22.99,22.9,22.96,81664.0,13.7204,13.7443,13.6905,13.7264,81664.0
2016-06-09 10:20:00,22.96,23.05,22.88,22.89,132736.0,13.7264,13.7802,13.6786,13.6846,132736.0
2016-06-09 10:30:00,22.9,22.97,22.89,22.94,124771.0,13.6905,13.7324,13.6846,13.7145,124771.0
2016-06-09 10:40:00,22.94,23.03,22.93,22.98,195127.0,13.7145,13.7683,13.7085,13.7384,195127.0
2016-06-09 10:50:00,22.98,23.03,22.93,22.98,347265.0,13.7384,13.7683,13.7085,13.7384,347265.0
2016-06-09 11:00:00,22.98,23.06,22.94,23.06,199330.0,13.7384,13.7862,13.7145,13.7862,199330.0
2016-06-09 11:10:00,23.06,23.07,22.98,22.98,101551.0,13.7862,13.7922,13.7384,13.7384,101551.0
2016-06-09 11:20:00,22.98,23.06,22.97,23.04,118691.0,13.7384,13.7862,13.7324,13.7742,118691.0
2016-06-09 11:30:00,23.03,23.1,23.0,23.04,165753.0,13.7683,13.8101,13.7503,13.7742,165753.0
2016-06-09 11:40:00,23.06,23.1,23.01,23.04,77476.0,13.7862,13.8101,13.7563,13.7742,77476.0
2016-06-09 11:50:00,23.04,23.07,22.95,23.04,119933.0,13.7742,13.7922,13.7204,13.7742,119933.0
2016-06-09 12:00:00,23.04,23.1,23.0,23.06,99539.0,13.7742,13.8101,13.7503,13.7862,99539.0
2016-06-09 12:10:00,23.07,23.12,23.05,23.11,58276.0,13.7922,13.8221,13.7802,13.8161,58276.0
2016-06-09 12:20:00,23.11,23.18,23.09,23.15,54439.0,13.8161,13.8579,13.8041,13.84,54439.0
2016-06-09 12:30:00,23.15,23.27,23.12,23.26,90279.0,13.84,13.9117,13.8221,13.9058,90279.0
2016-06-09 12:40:00,23.26,23.29,23.2,23.24,53820.0,13.9058,13.9237,13.8699,13.8938,53820.0
2016-06-09 12:50:00,23.24,23.46,23.22,23.45,179283.0,13.8938,14.0253,13.8818,14.0193,179283.0
2016-06-09 13:00:00,23.45,23.48,23.26,23.26,130305.0,14.0193,14.0373,13.9058,13.9058,130305.0
2016-06-09 13:10:00,23.26,23.37,23.25,23.3,116261.0,13.9058,13.9715,13.8998,13.9297,116261.0
2016-06-09 13:20:00,23.3,23.48,23.29,23.48,116904.0,13.9297,14.0373,13.9237,14.0373,116904.0
2016-06-09 13:30:00,23.48,23.59,23.43,23.45,230757.0,14.0373,14.103,14.0074,14.0193,230757.0
2016-06-09 13:40:00,23.45,23.48,23.34,23.35,74618.0,14.0193,14.0373,13.9536,13.9596,74618.0
2016-06-09 13:50:00,23.35,23.37,23.2,23.28,156350.0,13.9596,13.9715,13.8699,13.9177,156350.0
2016-06-09 14:00:00,23.28,23.48,23.26,23.46,220963.0,13.9177,14.0373,13.9058,14.0253,220963.0
2016-06-09 14:10:00,23.46,23.49,23.4,23.44,213049.0,14.0253,14.0433,13.9895,14.0134,213049.0
2016-06-09 14:20:00,23.45,23.51,23.41,23.43,197763.0,14.0193,14.0552,13.9954,14.0074,197763.0
2016-06-09 14:30:00,23.43,23.49,23.42,23.44,147188.0,14.0074,14.0433,14.0014,14.0134,147188.0
2016-06-09 14:40:00,23.44,23.5,23.41,23.47,112430.0,14.0134,14.0492,13.9954,14.0313,112430.0
2016-06-09 14:50:00,23.47,23.51,23.38,23.42,110069.0,14.0313,14.0552,13.9775,14.0014,110069.0
2016-06-09 15:00:00,23.41,23.42,23.37,23.38,85237.0,13.9954,14.0014,13.9715,13.9775,85237.0
2016-06-09 15:10:00,23.38,23.4,23.32,23.36,97658.0,13.9775,13.9895,13.9416,13.9655,97658.0
2016-06-09 15:20:00,23.36,23.39,23.32,23.38,126946.0,13.9655,13.9835,13.9416,13.9775,126946.0
2016-06-09 15:30:00,23.38,23.39,23.27,23.28,226335.0,13.9775,13.9835,13.9117,13.9177,226335.0
2016-06-09 15:40:00,23.29,23.32,23.2,23.3,271450.0,13.9237,13.9416,13.8699,13.9297,271450.0
2016-06-09 15:50:00,23.29,23.3,23.17,23.28,540485.0,13.9237,13.9297,13.852,13.9177,540485.0
2016-06-10 09:30:00,22.79,22.86,22.4,22.45,353723.0,13.6248,13.6666,13.3916,13.4215,353723.0
2016-06-10 09:40:00,22.44,22.44,22.21,22.3,335834.0,13.4155,13.4155,13.278,13.3318,335834.0
2016-06-10 09:50:00,22.3,22.44,22.25,22.4,194398.0,13.3318,13.4155,13.3019,13.3916,194398.0
2016-06-10 10:00:00,22.4,22.48,22.39,22.41,136227.0,13.3916,13.4394,13.3856,13.3976,136227.0
2016-06-10 10:10:00,22.42,22.42,22.28,22.33,157124.0,13.4036,13.4036,13.3199,13.3498,157124.0
2016-06-10 10:20:00,22.33,22.54,22.32,22.51,122380.0,13.3498,13.4753,13.3438,13.4574,122380.0
2016-06-10 10:30:00,22.52,22.63,22.5,22.59,164054.0,13.4634,13.5291,13.4514,13.5052,164054.0
2016-06-10 10:40:00,22.59,22.6,22.55,22.57,106562.0,13.5052,13.5112,13.4813,13.4933,106562.0
2016-06-10 10:50:00,22.58,22.59,22.49,22.5,131981.0,13.4992,13.5052,13.4454,13.4514,131981.0
2016-06-10 11:00:00,22.49,22.62,22.49,22.62,159548.0,13.4454,13.5231,13.4454,13.5231,159548.0
2016-06-10 11:10:00,22.62,22.62,22.54,22.57,106980.0,13.5231,13.5231,13.4753,13.4933,106980.0
2016-06-10 11:20:00,22.58,22.6,22.48,22.53,65787.0,13.4992,13.5112,13.4394,13.4693,65787.0
2016-06-10 11:30:00,22.53,22.55,22.5,22.51,66536.0,13.4693,13.4813,13.4514,13.4574,66536.0
2016-06-10 11:40:00,22.52,22.57,22.49,22.57,80140.0,13.4634,13.4933,13.4454,13.4933,80140.0
2016-06-10 11:50:00,22.57,22.57,22.42,22.42,117261.0,13.4933,13.4933,13.4036,13.4036,117261.0
2016-06-10 12:00:00,22.42,22.5,22.42,22.44,83458.0,13.4036,13.4514,13.4036,13.4155,83458.0
2016-06-10 12:10:00,22.45,22.47,22.41,22.43,83127.0,13.4215,13.4335,13.3976,13.4096,83127.0
2016-06-10 12:20:00,22.43,22.47,22.4,22.46,106616.0,13.4096,13.4335,13.3916,13.4275,106616.0
2016-06-10 12:30:00,22.46,22.47,22.41,22.41,118720.0,13.4275,13.4335,13.3976,13.3976,118720.0
2016-06-10 12:40:00,22.41,22.43,22.36,22.4,58412.0,13.3976,13.4096,13.3677,13.3916,58412.0
2016-06-10 12:50:00,22.4,22.4,22.28,22.29,112402.0,13.3916,13.3916,13.3199,13.3259,112402.0
2016-06-10 13:00:00,22.29,22.37,22.25,22.35,98517.0,13.3259,13.3737,13.3019,13.3617,98517.0
2016-06-10 13:10:00,22.36,22.36,22.28,22.36,137219.0,13.3677,13.3677,13.3199,13.3677,137219.0
2016-06-10 13:20:00,22.36,22.39,22.31,22.31,147366.0,13.3677,13.3856,13.3378,13.3378,147366.0
2016-06-10 13:30:00,22.31,22.33,22.29,22.32,112069.0,13.3378,13.3498,13.3259,13.3438,112069.0
2016-06-10 13:40:00,22.32,22.35,22.26,22.27,112935.0,13.3438,13.3617,13.3079,13.3139,112935.0
2016-06-10 13:50:00,22.26,22.26,22.05,22.09,309417.0,13.3079,13.3079,13.1824,13.2063,309417.0
2016-06-10 14:00:00,22.09,22.15,22.02,22.03,252399.0,13.2063,13.2422,13.1644,13.1704,252399.0
2016-06-10 14:10:00,22.03,22.06,21.87,21.91,274525.0,13.1704,13.1884,13.0748,13.0987,274525.0
2016-06-10 14:20:00,21.92,21.99,21.91,21.94,107881.0,13.1047,13.1465,13.0987,13.1166,107881.0
2016-06-10 14:30:00,21.94,22.0,21.93,21.99,105796.0,13.1166,13.1525,13.1106,13.1465,105796.0
2016-06-10 14:40:00,21.99,22.06,21.96,21.99,181381.0,13.1465,13.1884,13.1286,13.1465,181381.0
2016-06-10 14:50:00,21.99,21.99,21.88,21.95,180435.0,13.1465,13.1465,13.0807,13.1226,180435.0
2016-06-10 15:00:00,21.95,21.95,21.88,21.89,93194.0,13.1226,13.1226,13.0807,13.0867,93194.0
2016-06-10 15:10:00,21.9,21.91,21.85,21.89,132100.0,13.0927,13.0987,13.0628,13.0867,132100.0
2016-06-10 15:20:00,21.89,22.01,21.88,22.0,191736.0,13.0867,13.1585,13.0807,13.1525,191736.0
2016-06-10 15:30:00,22.0,22.12,21.99,22.04,255609.0,13.1525,13.2242,13.1465,13.1764,255609.0
2016-06-10 15:40:00,22.05,22.06,21.94,22.04,297948.0,13.1824,13.1884,13.1166,13.1764,297948.0
2016-06-10 15:50:00,22.04,22.05,21.98,22.04,627932.0,13.1764,13.1824,13.1405,13.1764,627932.0
2016-06-13 09:30:00,21.76,21.95,21.71,21.83,376047.0,13.009,13.1226,12.9791,13.0508,376047.0
2016-06-13 09:40:00,21.82,22.18,21.8,22.09,257797.0,13.0449,13.2601,13.0329,13.2063,257797.0
2016-06-13 09:50:00,22.07,22.08,21.74,21.79,245054.0,13.1943,13.2003,12.997,13.0269,245054.0
2016-06-13 10:00:00,21.79,21.91,21.76,21.86,183238.0,13.0269,13.0987,13.009,13.0688,183238.0
2016-06-13 10:10:00,21.86,21.92,21.83,21.88,117367.0,13.0688,13.1047,13.0508,13.0807,117367.0
2016-06-13 10:20:00,21.89,22.1,21.88,22.1,128141.0,13.0867,13.2123,13.0807,13.2123,128141.0
2016-06-13 10:30:00,22.1,22.29,22.1,22.11,185250.0,13.2123,13.3259,13.2123,13.2182,185250.0
2016-06-13 10:40:00,22.1,22.1,22.02,22.04,108896.0,13.2123,13.2123,13.1644,13.1764,108896.0
2016-06-13 10:50:00,22.04,22.04,21.98,21.98,90244.0,13.1764,13.1764,13.1405,13.1405,90244.0
2016-06-13 11:00:00,21.99,22.01,21.94,21.95,99818.0,13.1465,13.1585,13.1166,13.1226,99818.0
2016-06-13 11:10:00,21.95,21.99,21.93,21.97,111377.0,13.1226,13.1465,13.1106,13.1345,111377.0
2016-06-13 11:20:00,21.96,22.01,21.95,21.98,105548.0,13.1286,13.1585,13.1226,13.1405,105548.0
2016-06-13 11:30:00,21.98,22.01,21.9,21.9,66891.0,13.1405,13.1585,13.0927,13.0927,66891.0
2016-06-13 11:40:00,21.91,21.97,21.88,21.88,171816.0,13.0987,13.1345,13.0807,13.0807,171816.0
2016-06-13 11:50:00,21.88,21.89,21.79,21.81,133663.0,13.0807,13.0867,13.0269,13.0389,133663.0
2016-06-13 12:00:00,21.8,21.88,21.79,21.83,76300.0,13.0329,13.0807,13.0269,13.0508,76300.0
2016-06-13 12:10:00,21.83,21.88,21.81,21.85,52644.0,13.0508,13.0807,13.0389,13.0628,52644.0
2016-06-13 12:20:00,21.85,21.94,21.85,21.85,52354.0,13.0628,13.1166,13.0628,13.0628,52354.0
2016-06-13 12:30:00,21.86,21.9,21.84,21.89,43480.0,13.0688,13.0927,13.0568,13.0867,43480.0
2016-06-13 12:40:00,21.89,21.89,21.84,21.85,45051.0,13.0867,13.0867,13.0568,13.0628,45051.0
2016-06-13 12:50:00,21.84,21.94,21.83,21.93,58334.0,13.0568,13.1166,13.0508,13.1106,58334.0
2016-06-13 13:00:00,21.94,21.98,21.92,21.93,48237.0,13.1166,13.1405,13.1047,13.1106,48237.0
2016-06-13 13:10:00,21.94,21.94,21.89,21.92,40842.0,13.1166,13.1166,13.0867,13.1047,40842.0
2016-06-13 13:20:00,21.91,21.96,21.9,21.95,48996.0,13.0987,13.1286,13.0927,13.1226,48996.0
2016-06-13 13:30:00,21.95,21.98,21.79,21.81,166342.0,13.1226,13.1405,13.0269,13.0389,166342.0
2016-06-13 13:40:00,21.8,21.86,21.78,21.8,148195.0,13.0329,13.0688,13.021,13.0329,148195.0
2016-06-13 13:50:00,21.79,21.8,21.72,21.73,138848.0,13.0269,13.0329,12.9851,12.9911,138848.0
2016-06-13 14:00:00,21.74,21.76,21.73,21.73,74926.0,12.997,13.009,12.9911,12.9911,74926.0
2016-06-13 14:10:00,21.73,21.78,21.7,21.7,68683.0,12.9911,13.021,12.9731,12.9731,68683.0
2016-06-13 14:20:00,21.7,21.7,21.63,21.69,121237.0,12.9731,12.9731,12.9313,12.9672,121237.0
2016-06-13 14:30:00,21.68,21.77,21.67,21.74,135107.0,12.9612,13.015,12.9552,12.997,135107.0
2016-06-13 14:40:00,21.74,21.75,21.69,21.69,51693.0,12.997,13.003,12.9672,12.9672,51693.0
2016-06-13 14:50:00,21.7,21.7,21.64,21.67,160214.0,12.9731,12.9731,12.9373,12.9552,160214.0
2016-06-13 15:00:00,21.67,21.71,21.66,21.67,87265.0,12.9552,12.9791,12.9492,12.9552,87265.0
2016-06-13 15:10:00,21.68,21.7,21.65,21.68,79108.0,12.9612,12.9731,12.9432,12.9612,79108.0
2016-06-13 15:20:00,21.69,21.71,21.64,21.64,118420.0,12.9672,12.9791,12.9373,12.9373,118420.0
2016-06-13 15:30:00,21.65,21.78,21.64,21.71,166768.0,12.9432,13.021,12.9373,12.9791,166768.0
2016-06-13 15:40:00,21.71,21.74,21.69,21.7,350870.0,12.9791,12.997,12.9672,12.9731,350870.0
2016-06-13 15:50:00,21.7,21.81,21.66,21.81,735611.0,12.9731,13.0389,12.9492,13.0389,735611.0
2016-06-14 09:30:00,21.67,22.04,21.65,21.89,238047.0,12.9552,13.1764,12.9432,13.0867,238047.0
2016-06-14 09:40:00,21.89,21.94,21.79,21.8,285707.0,13.0867,13.1166,13.0269,13.0329,285707.0
2016-06-14 09:50:00,21.8,21.81,21.58,21.71,115095.0,13.0329,13.0389,12.9014,12.9791,115095.0
2016-06-14 10:00:00,21.72,21.75,21.59,21.6,184693.0,12.9851,13.003,12.9074,12.9133,184693.0
2016-06-14 10:10:00,21.6,21.61,21.48,21.5,234188.0,12.9133,12.9193,12.8416,12.8536,234188.0
2016-06-14 10:20:00,21.49,21.53,21.43,21.43,142940.0,12.8476,12.8715,12.8117,12.8117,142940.0
2016-06-14 10:30:00,21.44,21.49,21.34,21.44,285124.0,12.8177,12.8476,12.7579,12.8177,285124.0
2016-06-14 10:40:00,21.44,21.44,21.32,21.35,118806.0,12.8177,12.8177,12.746,12.7639,118806.0
2016-06-14 10:50:00,21.36,21.38,21.18,21.38,407486.0,12.7699,12.7818,12.6623,12.7818,407486.0
2016-06-14 11:00:00,21.38,21.46,21.31,21.32,477343.0,12.7818,12.8296,12.74,12.746,477343.0
2016-06-14 11:10:00,21.32,21.36,21.16,21.27,247668.0,12.746,12.7699,12.6503,12.7161,247668.0
2016-06-14 11:20:00,21.27,21.39,21.27,21.35,239139.0,12.7161,12.7878,12.7161,12.7639,239139.0
2016-06-14 11:30:00,21.34,21.42,21.31,21.36,212583.0,12.7579,12.8057,12.74,12.7699,212583.0
2016-06-14 11:40:00,21.35,21.37,21.25,21.28,186331.0,12.7639,12.7758,12.7041,12.722,186331.0
2016-06-14 11:50:00,21.28,21.28,21.21,21.26,156837.0,12.722,12.722,12.6802,12.7101,156837.0
2016-06-14 12:00:00,21.25,21.31,21.23,21.26,201617.0,12.7041,12.74,12.6921,12.7101,201617.0
2016-06-14 12:10:00,21.26,21.29,21.2,21.21,109245.0,12.7101,12.728,12.6742,12.6802,109245.0
2016-06-14 12:20:00,21.21,21.38,21.2,21.36,95490.0,12.6802,12.7818,12.6742,12.7699,95490.0
2016-06-14 12:30:00,21.36,21.37,21.29,21.3,60681.0,12.7699,12.7758,12.728,12.734,60681.0
2016-06-14 12:40:00,21.29,21.31,21.25,21.3,43464.0,12.728,12.74,12.7041,12.734,43464.0
2016-06-14 12:50:00,21.29,21.29,21.21,21.27,128062.0,12.728,12.728,12.6802,12.7161,128062.0
2016-06-14 13:00:00,21.28,21.42,21.26,21.4,194749.0,12.722,12.8057,12.7101,12.7938,194749.0
2016-06-14 13:10:00,21.4,21.44,21.37,21.4,218712.0,12.7938,12.8177,12.7758,12.7938,218712.0
2016-06-14 13:20:00,21.4,21.42,21.38,21.39,119048.0,12.7938,12.8057,12.7818,12.7878,119048.0
2016-06-14 13:30:00,21.39,21.55,21.38,21.49,136271.0,12.7878,12.8835,12.7818,12.8476,136271.0
2016-06-14 13:40:00,21.49,21.51,21.44,21.45,59819.0,12.8476,12.8595,12.8177,12.8237,59819.0
2016-06-14 13:50:00,21.46,21.46,21.32,21.34,46906.0,12.8296,12.8296,12.746,12.7579,46906.0
2016-06-14 14:00:00,21.34,21.34,21.24,21.25,135376.0,12.7579,12.7579,12.6981,12.7041,135376.0
2016-06-14 14:10:00,21.24,21.25,21.2,21.21,125881.0,12.6981,12.7041,12.6742,12.6802,125881.0
2016-06-14 14:20:00,21.21,21.22,21.0,21.03,485886.0,12.6802,12.6862,12.5546,12.5726,485886.0
2016-06-14 14:30:00,21.03,21.21,21.02,21.2,153678.0,12.5726,12.6802,12.5666,12.6742,153678.0
2016-06-14 14:40:00,21.2,21.26,21.18,21.22,123797.0,12.6742,12.7101,12.6623,12.6862,123797.0
2016-06-14 14:50:00,21.21,21.22,21.13,21.14,119190.0,12.6802,12.6862,12.6324,12.6383,119190.0
2016-06-14 15:00:00,21.14,21.15,21.06,21.09,272016.0,12.6383,12.6443,12.5905,12.6084,272016.0
2016-06-14 15:10:00,21.09,21.16,21.07,21.08,268312.0,12.6084,12.6503,12.5965,12.6025,268312.0
2016-06-14 15:20:00,21.09,21.09,20.99,21.01,322045.0,12.6084,12.6084,12.5487,12.5606,322045.0
2016-06-14 15:30:00,21.01,21.25,20.99,21.23,266706.0,12.5606,12.7041,12.5487,12.6921,266706.0
2016-06-14 15:40:00,21.23,21.25,21.1,21.1,417264.0,12.6921,12.7041,12.6144,12.6144,417264.0
2016-06-14 15:50:00,21.1,21.21,21.09,21.19,728607.0,12.6144,12.6802,12.6084,12.6682,728607.0
2016-06-15 09:30:00,21.0,21.05,20.88,21.0,202242.0,12.5546,12.5845,12.4829,12.5546,202242.0
2016-06-15 09:40:00,21.01,21.13,20.96,21.07,378533.0,12.5606,12.6324,12.5307,12.5965,378533.0
2016-06-15 09:50:00,21.06,21.28,21.05,21.28,256982.0,12.5905,12.722,12.5845,12.722,256982.0
2016-06-15 10:00:00,21.28,21.64,21.27,21.64,583701.0,12.722,12.9373,12.7161,12.9373,583701.0
2016-06-15 10:10:00,21.63,21.88,21.63,21.71,511323.0,12.9313,13.0807,12.9313,12.9791,511323.0
2016-06-15 10:20:00,21.71,21.74,21.61,21.62,327195.0,12.9791,12.997,12.9193,12.9253,327195.0
2016-06-15 10:30:00,21.64,21.85,21.64,21.75,613929.0,12.9373,13.0628,12.9373,13.003,613929.0
2016-06-15 10:40:00,21.74,21.77,21.55,21.57,278312.0,12.997,13.015,12.8835,12.8954,278312.0
2016-06-15 10:50:00,21.59,21.69,21.55,21.68,232269.0,12.9074,12.9672,12.8835,12.9612,232269.0
2016-06-15 11:00:00,21.68,21.88,21.67,21.86,169402.0,12.9612,13.0807,12.9552,13.0688,169402.0
2016-06-15 11:10:00,21.86,21.97,21.8,21.91,195298.0,13.0688,13.1345,13.0329,13.0987,195298.0
2016-06-15 11:20:00,21.91,22.0,21.84,21.96,204560.0,13.0987,13.1525,13.0568,13.1286,204560.0
2016-06-15 11:30:00,21.95,22.01,21.93,21.94,147549.0,13.1226,13.1585,13.1106,13.1166,147549.0
2016-06-15 11:40:00,21.94,22.09,21.92,22.06,208152.0,13.1166,13.2063,13.1047,13.1884,208152.0
2016-06-15 11:50:00,22.06,22.2,22.03,22.14,129634.0,13.1884,13.272,13.1704,13.2362,129634.0
2016-06-15 12:00:00,22.15,22.25,22.13,22.23,134177.0,13.2422,13.3019,13.2302,13.29,134177.0
2016-06-15 12:10:00,22.23,22.38,22.23,22.32,119726.0,13.29,13.3797,13.29,13.3438,119726.0
2016-06-15 12:20:00,22.33,22.33,22.21,22.26,89065.0,13.3498,13.3498,13.278,13.3079,89065.0
2016-06-15 12:30:00,22.26,22.28,22.2,22.28,222731.0,13.3079,13.3199,13.272,13.3199,222731.0
2016-06-15 12:40:00,22.28,22.3,22.18,22.23,91247.0,13.3199,13.3318,13.2601,13.29,91247.0
2016-06-15 12:50:00,22.23,22.44,22.22,22.39,333321.0,13.29,13.4155,13.284,13.3856,333321.0
2016-06-15 13:00:00,22.39,22.46,22.35,22.4,101545.0,13.3856,13.4275,13.3617,13.3916,101545.0
2016-06-15 13:10:00,22.4,22.52,22.39,22.43,247702.0,13.3916,13.4634,13.3856,13.4096,247702.0
2016-06-15 13:20:00,22.43,22.49,22.38,22.41,240620.0,13.4096,13.4454,13.3797,13.3976,240620.0
2016-06-15 13:30:00,22.4,22.44,22.34,22.4,161584.0,13.3916,13.4155,13.3557,13.3916,161584.0
2016-06-15 13:40:00,22.39,22.41,22.37,22.39,63264.0,13.3856,13.3976,13.3737,13.3856,63264.0
2016-06-15 13:50:00,22.39,22.4,22.18,22.2,124179.0,13.3856,13.3916,13.2601,13.272,124179.0
2016-06-15 14:00:00,22.2,22.38,22.16,22.16,130641.0,13.272,13.3797,13.2481,13.2481,130641.0
2016-06-15 14:10:00,22.16,22.22,22.09,22.16,86031.0,13.2481,13.284,13.2063,13.2481,86031.0
2016-06-15 14:20:00,22.16,22.25,22.1,22.18,172909.0,13.2481,13.3019,13.2123,13.2601,172909.0
2016-06-15 14:30:00,22.18,22.18,22.04,22.04,104245.0,13.2601,13.2601,13.1764,13.1764,104245.0
2016-06-15 14:40:00,22.05,22.05,21.86,21.86,220717.0,13.1824,13.1824,13.0688,13.0688,220717.0
2016-06-15 14:50:00,21.86,21.93,21.77,21.93,276607.0,13.0688,13.1106,13.015,13.1106,276607.0
2016-06-15 15:00:00,21.93,21.94,21.83,21.83,191952.0,13.1106,13.1166,13.0508,13.0508,191952.0
2016-06-15 15:10:00,21.83,21.94,21.81,21.91,184744.0,13.0508,13.1166,13.0389,13.0987,184744.0
2016-06-15 15:20:00,21.91,21.96,21.9,21.93,119421.0,13.0987,13.1286,13.0927,13.1106,119421.0
2016-06-15 15:30:00,21.93,21.95,21.83,21.84,275652.0,13.1106,13.1226,13.0508,13.0568,275652.0
2016-06-15 15:40:00,21.83,21.84,21.66,21.79,279485.0,13.0508,13.0568,12.9492,13.0269,279485.0
2016-06-15 15:50:00,21.79,21.82,21.72,21.78,519377.0,13.0269,13.0449,12.9851,13.021,519377.0
2016-06-16 09:30:00,20.94,21.04,20.81,21.0,486827.0,12.8808,12.9423,12.8008,12.9177,486827.0
2016-06-16 09:40:00,20.99,21.0,20.72,20.88,409604.0,12.9116,12.9177,12.7455,12.8439,409604.0
2016-06-16 09:50:00,20.87,20.87,20.72,20.77,269994.0,12.8378,12.8378,12.7455,12.7762,269994.0
2016-06-16 10:00:00,20.76,20.81,20.61,20.67,275702.0,12.7701,12.8008,12.6778,12.7147,275702.0
2016-06-16 10:10:00,20.68,20.79,20.61,20.66,789760.0,12.7209,12.7885,12.6778,12.7086,789760.0
2016-06-16 10:20:00,20.65,20.73,20.54,20.73,156819.0,12.7024,12.7516,12.6348,12.7516,156819.0
2016-06-16 10:30:00,20.73,20.73,20.59,20.64,259831.0,12.7516,12.7516,12.6655,12.6963,259831.0
2016-06-16 10:40:00,20.63,20.82,20.62,20.8,294674.0,12.6901,12.807,12.684,12.7947,294674.0
2016-06-16 10:50:00,20.81,21.03,20.77,20.96,279362.0,12.8008,12.9362,12.7762,12.8931,279362.0
2016-06-16 11:00:00,20.96,21.13,20.95,21.1,221370.0,12.8931,12.9977,12.887,12.9792,221370.0
2016-06-16 11:10:00,21.09,21.21,21.05,21.09,217250.0,12.9731,13.0469,12.9485,12.9731,217250.0
2016-06-16 11:20:00,21.09,21.3,21.08,21.26,250269.0,12.9731,13.1023,12.9669,13.0777,250269.0
2016-06-16 11:30:00,21.25,21.3,21.14,21.17,164252.0,13.0715,13.1023,13.0038,13.0223,164252.0
2016-06-16 11:40:00,21.17,21.18,20.99,21.07,256897.0,13.0223,13.0284,12.9116,12.9608,256897.0
2016-06-16 11:50:00,21.07,21.09,21.0,21.0,206485.0,12.9608,12.9731,12.9177,12.9177,206485.0
2016-06-16 12:00:00,21.01,21.19,21.01,21.19,124875.0,12.9239,13.0346,12.9239,13.0346,124875.0
2016-06-16 12:10:00,21.18,21.26,21.12,21.26,95899.0,13.0284,13.0777,12.9915,13.0777,95899.0
2016-06-16 12:20:00,21.25,21.37,21.2,21.37,134869.0,13.0715,13.1453,13.0407,13.1453,134869.0
2016-06-16 12:30:00,21.37,21.4,21.27,21.39,119354.0,13.1453,13.1638,13.0838,13.1576,119354.0
2016-06-16 12:40:00,21.39,21.6,21.38,21.53,197091.0,13.1576,13.2868,13.1515,13.2437,197091.0
2016-06-16 12:50:00,21.53,21.61,21.47,21.59,149118.0,13.2437,13.293,13.2068,13.2806,149118.0
2016-06-16 13:00:00,21.59,21.8,21.59,21.8,322868.0,13.2806,13.4098,13.2806,13.4098,322868.0
2016-06-16 13:10:00,21.79,21.91,21.76,21.87,320469.0,13.4037,13.4775,13.3852,13.4529,320469.0
2016-06-16 13:20:00,21.86,21.97,21.82,21.88,220672.0,13.4467,13.5144,13.4221,13.459,220672.0
2016-06-16 13:30:00,21.88,21.93,21.78,21.84,297909.0,13.459,13.4898,13.3975,13.4344,297909.0
2016-06-16 13:40:00,21.85,21.85,21.74,21.74,218943.0,13.4406,13.4406,13.3729,13.3729,218943.0
2016-06-16 13:50:00,21.74,21.75,21.64,21.71,194811.0,13.3729,13.3791,13.3114,13.3545,194811.0
2016-06-16 14:00:00,21.71,21.8,21.68,21.79,329797.0,13.3545,13.4098,13.336,13.4037,329797.0
2016-06-16 14:10:00,21.78,22.2,21.77,22.19,349990.0,13.3975,13.6559,13.3914,13.6497,349990.0
2016-06-16 14:20:00,22.18,22.23,21.99,22.02,356693.0,13.6436,13.6743,13.5267,13.5452,356693.0
2016-06-16 14:30:00,22.02,22.09,21.94,22.06,237981.0,13.5452,13.5882,13.4959,13.5698,237981.0
2016-06-16 14:40:00,22.05,22.14,22.02,22.11,275177.0,13.5636,13.619,13.5452,13.6005,275177.0
2016-06-16 14:50:00,22.12,22.14,22.06,22.08,291352.0,13.6067,13.619,13.5698,13.5821,291352.0
2016-06-16 15:00:00,22.08,22.1,21.99,22.0,273168.0,13.5821,13.5944,13.5267,13.5329,273168.0
2016-06-16 15:10:00,22.0,22.03,21.98,22.01,356047.0,13.5329,13.5513,13.5205,13.539,356047.0
2016-06-16 15:20:00,22.01,22.06,21.97,22.05,237557.0,13.539,13.5698,13.5144,13.5636,237557.0
2016-06-16 15:30:00,22.05,22.16,22.05,22.1,270946.0,13.5636,13.6313,13.5636,13.5944,270946.0
2016-06-16 15:40:00,22.1,22.23,22.09,22.17,541187.0,13.5944,13.6743,13.5882,13.6374,541187.0
2016-06-16 15:50:00,22.17,22.25,22.09,22.13,1305643.0,13.6374,13.6866,13.5882,13.6128,1305643.0
2016-06-17 09:30:00,22.3,22.62,22.2,22.46,695727.0,13.7174,13.9142,13.6559,13.8158,695727.0
2016-06-17 09:40:00,22.45,22.64,22.42,22.49,316980.0,13.8097,13.9265,13.7912,13.8343,316980.0
2016-06-17 09:50:00,22.47,22.52,22.3,22.37,189137.0,13.822,13.8527,13.7174,13.7604,189137.0
2016-06-17 10:00:00,22.37,22.38,22.29,22.3,303105.0,13.7604,13.7666,13.7112,13.7174,303105.0
2016-06-17 10:10:00,22.3,22.46,22.3,22.43,165719.0,13.7174,13.8158,13.7174,13.7974,165719.0
2016-06-17 10:20:00,22.43,22.43,22.3,22.3,147832.0,13.7974,13.7974,13.7174,13.7174,147832.0
2016-06-17 10:30:00,22.31,22.56,22.27,22.47,258744.0,13.7235,13.8773,13.6989,13.822,258744.0
2016-06-17 10:40:00,22.47,22.55,22.45,22.48,136320.0,13.822,13.8712,13.8097,13.8281,136320.0
2016-06-17 10:50:00,22.48,22.51,22.45,22.45,89339.0,13.8281,13.8466,13.8097,13.8097,89339.0
2016-06-17 11:00:00,22.46,22.49,22.33,22.43,259631.0,13.8158,13.8343,13.7358,13.7974,259631.0
2016-06-17 11:10:00,22.43,22.44,22.29,22.36,660991.0,13.7974,13.8035,13.7112,13.7543,660991.0
2016-06-17 11:20:00,22.37,22.55,22.32,22.33,119355.0,13.7604,13.8712,13.7297,13.7358,119355.0
2016-06-17 11:30:00,22.33,22.42,22.3,22.4,339545.0,13.7358,13.7912,13.7174,13.7789,339545.0
2016-06-17 11:40:00,22.4,22.46,22.3,22.3,157912.0,13.7789,13.8158,13.7174,13.7174,157912.0
2016-06-17 11:50:00,22.3,22.33,22.21,22.3,144475.0,13.7174,13.7358,13.662,13.7174,144475.0
2016-06-17 12:00:00,22.3,22.33,22.22,22.3,117154.0,13.7174,13.7358,13.6682,13.7174,117154.0
2016-06-17 12:10:00,22.31,22.35,22.28,22.33,175075.0,13.7235,13.7481,13.7051,13.7358,175075.0
2016-06-17 12:20:00,22.33,22.38,22.32,22.37,116463.0,13.7358,13.7666,13.7297,13.7604,116463.0
2016-06-17 12:30:00,22.37,22.47,22.35,22.46,104616.0,13.7604,13.822,13.7481,13.8158,104616.0
2016-06-17 12:40:00,22.46,22.5,22.44,22.44,56910.0,13.8158,13.8404,13.8035,13.8035,56910.0
2016-06-17 12:50:00,22.44,22.45,22.4,22.43,88185.0,13.8035,13.8097,13.7789,13.7974,88185.0
2016-06-17 13:00:00,22.43,22.45,22.34,22.44,189445.0,13.7974,13.8097,13.742,13.8035,189445.0
2016-06-17 13:10:00,22.44,22.48,22.39,22.48,139460.0,13.8035,13.8281,13.7728,13.8281,139460.0
2016-06-17 13:20:00,22.47,22.51,22.43,22.47,108377.0,13.822,13.8466,13.7974,13.822,108377.0
2016-06-17 13:30:00,22.48,22.49,22.39,22.44,94164.0,13.8281,13.8343,13.7728,13.8035,94164.0
2016-06-17 13:40:00,22.44,22.53,22.43,22.5,172408.0,13.8035,13.8589,13.7974,13.8404,172408.0
2016-06-17 13:50:00,22.51,22.68,22.5,22.6,315713.0,13.8466,13.9511,13.8404,13.9019,315713.0
2016-06-17 14:00:00,22.59,22.64,22.55,22.59,277701.0,13.8958,13.9265,13.8712,13.8958,277701.0
2016-06-17 14:10:00,22.59,22.73,22.59,22.62,143459.0,13.8958,13.9819,13.8958,13.9142,143459.0
2016-06-17 14:20:00,22.63,22.82,22.63,22.8,183002.0,13.9204,14.0373,13.9204,14.025,183002.0
2016-06-17 14:30:00,22.8,22.82,22.72,22.72,66985.0,14.025,14.0373,13.9757,13.9757,66985.0
2016-06-17 14:40:00,22.72,22.73,22.63,22.65,448193.0,13.9757,13.9819,13.9204,13.9327,448193.0
2016-06-17 14:50:00,22.65,22.67,22.63,22.63,214421.0,13.9327,13.945,13.9204,13.9204,214421.0
2016-06-17 15:00:00,22.63,22.67,22.54,22.56,273398.0,13.9204,13.945,13.865,13.8773,273398.0
2016-06-17 15:10:00,22.56,22.61,22.54,22.55,185323.0,13.8773,13.9081,13.865,13.8712,185323.0
2016-06-17 15:20:00,22.56,22.57,22.48,22.55,642144.0,13.8773,13.8835,13.8281,13.8712,642144.0
2016-06-17 15:30:00,22.55,22.61,22.52,22.6,336288.0,13.8712,13.9081,13.8527,13.9019,336288.0
2016-06-17 15:40:00,22.6,22.63,22.49,22.49,342868.0,13.9019,13.9204,13.8343,13.8343,342868.0
2016-06-17 15:50:00,22.49,22.56,22.47,22.55,738442.0,13.8343,13.8773,13.822,13.8712,738442.0
2016-06-20 09:30:00,22.69,22.87,22.48,22.61,333875.0,13.9573,14.068,13.8281,13.9081,333875.0
2016-06-20 09:40:00,22.6,22.63,22.45,22.51,315232.0,13.9019,13.9204,13.8097,13.8466,315232.0
2016-06-20 09:50:00,22.5,22.56,22.31,22.53,501685.0,13.8404,13.8773,13.7235,13.8589,501685.0
2016-06-20 10:00:00,22.53,22.83,22.46,22.82,223713.0,13.8589,14.0434,13.8158,14.0373,223713.0
2016-06-20 10:10:00,22.81,22.87,22.72,22.75,150031.0,14.0311,14.068,13.9757,13.9942,150031.0
2016-06-20 10:20:00,22.75,22.76,22.64,22.71,113519.0,13.9942,14.0003,13.9265,13.9696,113519.0
2016-06-20 10:30:00,22.71,22.73,22.52,22.52,131088.0,13.9696,13.9819,13.8527,13.8527,131088.0
2016-06-20 10:40:00,22.52,22.63,22.51,22.62,77908.0,13.8527,13.9204,13.8466,13.9142,77908.0
2016-06-20 10:50:00,22.62,22.85,22.61,22.85,254740.0,13.9142,14.0557,13.9081,14.0557,254740.0
2016-06-20 11:00:00,22.85,22.91,22.82,22.88,206309.0,14.0557,14.0926,14.0373,14.0742,206309.0
2016-06-20 11:10:00,22.88,22.91,22.67,22.74,156074.0,14.0742,14.0926,13.945,13.988,156074.0
2016-06-20 11:20:00,22.74,22.79,22.62,22.68,346816.0,13.988,14.0188,13.9142,13.9511,346816.0
2016-06-20 11:30:00,22.67,22.74,22.65,22.7,306274.0,13.945,13.988,13.9327,13.9634,306274.0
2016-06-20 11:40:00,22.7,22.83,22.59,22.64,339465.0,13.9634,14.0434,13.8958,13.9265,339465.0
2016-06-20 11:50:00,22.63,22.69,22.59,22.67,392389.0,13.9204,13.9573,13.8958,13.945,392389.0
2016-06-20 12:00:00,22.69,22.69,22.6,22.62,331904.0,13.9573,13.9573,13.9019,13.9142,331904.0
2016-06-20 12:10:00,22.63,22.69,22.52,22.64,232863.0,13.9204,13.9573,13.8527,13.9265,232863.0
2016-06-20 12:20:00,22.64,22.72,22.53,22.54,131979.0,13.9265,13.9757,13.8589,13.865,131979.0
2016-06-20 12:30:00,22.53,22.54,22.35,22.37,204383.0,13.8589,13.865,13.7481,13.7604,204383.0
2016-06-20 12:40:00,22.37,22.48,22.35,22.48,262198.0,13.7604,13.8281,13.7481,13.8281,262198.0
2016-06-20 12:50:00,22.47,22.58,22.46,22.57,233183.0,13.822,13.8896,13.8158,13.8835,233183.0
2016-06-20 13:00:00,22.57,22.58,22.49,22.52,335457.0,13.8835,13.8896,13.8343,13.8527,335457.0
2016-06-20 13:10:00,22.52,22.67,22.49,22.64,297762.0,13.8527,13.945,13.8343,13.9265,297762.0
2016-06-20 13:20:00,22.66,22.76,22.64,22.71,644071.0,13.9388,14.0003,13.9265,13.9696,644071.0
2016-06-20 13:30:00,22.71,22.72,22.63,22.65,227751.0,13.9696,13.9757,13.9204,13.9327,227751.0
2016-06-20 13:40:00,22.65,22.69,22.57,22.68,326848.0,13.9327,13.9573,13.8835,13.9511,326848.0
2016-06-20 13:50:00,22.68,22.69,22.52,22.58,194036.0,13.9511,13.9573,13.8527,13.8896,194036.0
2016-06-20 14:00:00,22.56,22.63,22.53,22.55,160404.0,13.8773,13.9204,13.8589,13.8712,160404.0
2016-06-20 14:10:00,22.55,22.6,22.53,22.55,119979.0,13.8712,13.9019,13.8589,13.8712,119979.0
2016-06-20 14:20:00,22.55,22.73,22.53,22.71,239436.0,13.8712,13.9819,13.8589,13.9696,239436.0
2016-06-20 14:30:00,22.71,22.74,22.64,22.68,139020.0,13.9696,13.988,13.9265,13.9511,139020.0
2016-06-20 14:40:00,22.69,22.79,22.64,22.78,219173.0,13.9573,14.0188,13.9265,14.0127,219173.0
2016-06-20 14:50:00,22.78,22.79,22.7,22.75,296222.0,14.0127,14.0188,13.9634,13.9942,296222.0
2016-06-20 15:00:00,22.75,22.79,22.73,22.77,400916.0,13.9942,14.0188,13.9819,14.0065,400916.0
2016-06-20 15:10:00,22.77,22.87,22.74,22.77,220674.0,14.0065,14.068,13.988,14.0065,220674.0
2016-06-20 15:20:00,22.77,22.77,22.51,22.51,170495.0,14.0065,14.0065,13.8466,13.8466,170495.0
2016-06-20 15:30:00,22.52,22.54,22.35,22.51,241782.0,13.8527,13.865,13.7481,13.8466,241782.0
2016-06-20 15:40:00,22.51,22.55,22.12,22.13,600166.0,13.8466,13.8712,13.6067,13.6128,600166.0
2016-06-20 15:50:00,22.13,22.42,21.65,22.34,1727792.0,13.6128,13.7912,13.3176,13.742,1727792.0
2016-06-21 09:30:00,22.24,22.31,21.75,21.83,334394.0,13.6805,13.7235,13.3791,13.4283,334394.0
2016-06-21 09:40:00,21.83,22.08,21.75,22.06,276133.0,13.4283,13.5821,13.3791,13.5698,276133.0
2016-06-21 09:50:00,22.06,22.06,21.8,21.86,145039.0,13.5698,13.5698,13.4098,13.4467,145039.0
2016-06-21 10:00:00,21.85,21.87,21.67,21.71,287716.0,13.4406,13.4529,13.3299,13.3545,287716.0
2016-06-21 10:10:00,21.71,21.88,21.67,21.81,180578.0,13.3545,13.459,13.3299,13.416,180578.0
2016-06-21 10:20:00,21.8,22.03,21.79,22.03,260506.0,13.4098,13.5513,13.4037,13.5513,260506.0
2016-06-21 10:30:00,22.03,22.16,22.0,22.11,385083.0,13.5513,13.6313,13.5329,13.6005,385083.0
2016-06-21 10:40:00,22.12,22.22,22.09,22.16,293597.0,13.6067,13.6682,13.5882,13.6313,293597.0
2016-06-21 10:50:00,22.16,22.58,22.15,22.5,355919.0,13.6313,13.8896,13.6251,13.8404,355919.0
2016-06-21 11:00:00,22.5,22.59,22.35,22.56,272619.0,13.8404,13.8958,13.7481,13.8773,272619.0
2016-06-21 11:10:00,22.56,22.67,22.44,22.66,465567.0,13.8773,13.945,13.8035,13.9388,465567.0
2016-06-21 11:20:00,22.67,22.9,21.54,21.54,2076931.0,13.945,14.0865,13.2499,13.2499,2076931.0
2016-06-21 11:30:00,21.55,21.78,20.61,21.05,3192173.0,13.256,13.3975,12.6778,12.9485,3192173.0
2016-06-21 11:40:00,21.08,21.39,20.04,21.27,3499554.0,12.9669,13.1576,12.3272,13.0838,3499554.0
2016-06-21 11:50:00,21.27,21.64,21.13,21.37,1796491.0,13.0838,13.3114,12.9977,13.1453,1796491.0
2016-06-21 12:00:00,21.37,21.41,20.91,20.93,946670.0,13.1453,13.1699,12.8624,12.8747,946670.0
2016-06-21 12:10:00,20.94,21.09,20.8,20.96,929827.0,12.8808,12.9731,12.7947,12.8931,929827.0
2016-06-21 12:20:00,20.96,21.17,20.94,20.99,476647.0,12.8931,13.0223,12.8808,12.9116,476647.0
2016-06-21 12:30:00,20.99,21.0,20.8,20.83,626106.0,12.9116,12.9177,12.7947,12.8131,626106.0
2016-06-21 12:40:00,20.83,20.93,20.76,20.79,715714.0,12.8131,12.8747,12.7701,12.7885,715714.0
2016-06-21 12:50:00,20.8,21.1,20.79,21.07,439628.0,12.7947,12.9792,12.7885,12.9608,439628.0
2016-06-21 13:00:00,21.07,21.34,21.0,21.04,775845.0,12.9608,13.1269,12.9177,12.9423,775845.0
2016-06-21 13:10:00,21.04,21.05,20.82,20.94,412880.0,12.9423,12.9485,12.807,12.8808,412880.0
2016-06-21 13:20:00,20.94,20.98,20.84,20.89,433206.0,12.8808,12.9054,12.8193,12.8501,433206.0
2016-06-21 13:30:00,20.89,20.91,20.71,20.72,552389.0,12.8501,12.8624,12.7393,12.7455,552389.0
2016-06-21 13:40:00,20.72,21.31,20.63,21.3,772394.0,12.7455,13.1084,12.6901,13.1023,772394.0
2016-06-21 13:50:00,21.3,21.42,21.15,21.36,791622.0,13.1023,13.1761,13.01,13.1392,791622.0
2016-06-21 14:00:00,21.37,21.5,21.34,21.49,787547.0,13.1453,13.2253,13.1269,13.2191,787547.0
2016-06-21 14:10:00,21.49,21.5,21.34,21.49,812262.0,13.2191,13.2253,13.1269,13.2191,812262.0
2016-06-21 14:20:00,21.49,21.59,21.37,21.38,733849.0,13.2191,13.2806,13.1453,13.1515,733849.0
2016-06-21 14:30:00,21.38,21.41,20.96,20.99,669753.0,13.1515,13.1699,12.8931,12.9116,669753.0
2016-06-21 14:40:00,20.99,21.0,20.66,20.67,1368142.0,12.9116,12.9177,12.7086,12.7147,1368142.0
2016-06-21 14:50:00,20.67,20.83,20.59,20.78,904519.0,12.7147,12.8131,12.6655,12.7824,904519.0
2016-06-21 15:00:00,20.75,20.89,20.71,20.77,1440715.0,12.7639,12.8501,12.7393,12.7762,1440715.0
2016-06-21 15:10:00,20.77,20.79,20.71,20.75,1109073.0,12.7762,12.7885,12.7393,12.7639,1109073.0
2016-06-21 15:20:00,20.75,20.75,20.63,20.69,770137.0,12.7639,12.7639,12.6901,12.727,770137.0
2016-06-21 15:30:00,20.7,21.17,20.69,21.14,1022654.0,12.7332,13.0223,12.727,13.0038,1022654.0
2016-06-21 15:40:00,21.14,21.17,21.02,21.09,1415706.0,13.0038,13.0223,12.93,12.9731,1415706.0
2016-06-21 15:50:00,21.09,21.7,21.08,21.67,2786990.0,12.9731,13.3483,12.9669,13.3299,2786990.0
2016-06-22 09:30:00,21.61,21.63,21.11,21.14,400573.0,13.293,13.3053,12.9854,13.0038,400573.0
2016-06-22 09:40:00,21.16,21.34,21.13,21.25,384739.0,13.0161,13.1269,12.9977,13.0715,384739.0
2016-06-22 09:50:00,21.25,21.4,21.23,21.25,242433.0,13.0715,13.1638,13.0592,13.0715,242433.0
2016-06-22 10:00:00,21.25,21.35,21.23,21.31,176451.0,13.0715,13.133,13.0592,13.1084,176451.0
2016-06-22 10:10:00,21.3,21.34,21.2,21.21,211101.0,13.1023,13.1269,13.0407,13.0469,211101.0
2016-06-22 10:20:00,21.22,21.3,21.2,21.29,283754.0,13.0531,13.1023,13.0407,13.0961,283754.0
2016-06-22 10:30:00,21.28,21.31,21.14,21.26,485013.0,13.09,13.1084,13.0038,13.0777,485013.0
2016-06-22 10:40:00,21.26,21.34,21.22,21.33,387444.0,13.0777,13.1269,13.0531,13.1207,387444.0
2016-06-22 10:50:00,21.33,21.44,21.33,21.39,191716.0,13.1207,13.1884,13.1207,13.1576,191716.0
2016-06-22 11:00:00,21.4,21.46,21.37,21.4,134967.0,13.1638,13.2007,13.1453,13.1638,134967.0
2016-06-22 11:10:00,21.39,21.42,21.38,21.38,136754.0,13.1576,13.1761,13.1515,13.1515,136754.0
2016-06-22 11:20:00,21.39,21.4,21.28,21.3,141557.0,13.1576,13.1638,13.09,13.1023,141557.0
2016-06-22 11:30:00,21.3,21.31,21.21,21.3,198866.0,13.1023,13.1084,13.0469,13.1023,198866.0
2016-06-22 11:40:00,21.29,21.32,21.23,21.24,158242.0,13.0961,13.1146,13.0592,13.0654,158242.0
2016-06-22 11:50:00,21.23,21.25,21.2,21.25,99068.0,13.0592,13.0715,13.0407,13.0715,99068.0
2016-06-22 12:00:00,21.25,21.25,21.14,21.14,111837.0,13.0715,13.0715,13.0038,13.0038,111837.0
2016-06-22 12:10:00,21.15,21.15,21.07,21.07,140089.0,13.01,13.01,12.9608,12.9608,140089.0
2016-06-22 12:20:00,21.07,21.08,20.96,20.98,157216.0,12.9608,12.9669,12.8931,12.9054,157216.0
2016-06-22 12:30:00,20.98,21.01,20.93,20.94,125699.0,12.9054,12.9239,12.8747,12.8808,125699.0
2016-06-22 12:40:00,20.93,20.98,20.86,20.87,141890.0,12.8747,12.9054,12.8316,12.8378,141890.0
2016-06-22 12:50:00,20.87,20.93,20.86,20.91,112406.0,12.8378,12.8747,12.8316,12.8624,112406.0
2016-06-22 13:00:00,20.91,20.98,20.9,20.96,182418.0,12.8624,12.9054,12.8562,12.8931,182418.0
2016-06-22 13:10:00,20.97,21.0,20.95,20.96,177908.0,12.8993,12.9177,12.887,12.8931,177908.0
2016-06-22 13:20:00,20.96,20.98,20.88,20.96,191639.0,12.8931,12.9054,12.8439,12.8931,191639.0
2016-06-22 13:30:00,20.96,21.0,20.9,20.95,160003.0,12.8931,12.9177,12.8562,12.887,160003.0
2016-06-22 13:40:00,20.95,20.96,20.87,20.89,161814.0,12.887,12.8931,12.8378,12.8501,161814.0
2016-06-22 13:50:00,20.9,20.93,20.85,20.9,147192.0,12.8562,12.8747,12.8255,12.8562,147192.0
2016-06-22 14:00:00,20.9,20.93,20.87,20.91,401971.0,12.8562,12.8747,12.8378,12.8624,401971.0
2016-06-22 14:10:00,20.91,21.01,20.9,21.0,79654.0,12.8624,12.9239,12.8562,12.9177,79654.0
2016-06-22 14:20:00,21.0,21.08,20.97,21.02,123580.0,12.9177,12.9669,12.8993,12.93,123580.0
2016-06-22 14:30:00,21.02,21.09,21.01,21.06,89889.0,12.93,12.9731,12.9239,12.9546,89889.0
2016-06-22 14:40:00,21.07,21.1,21.02,21.05,109147.0,12.9608,12.9792,12.93,12.9485,109147.0
2016-06-22 14:50:00,21.05,21.11,21.02,21.04,187906.0,12.9485,12.9854,12.93,12.9423,187906.0
2016-06-22 15:00:00,21.05,21.11,21.04,21.05,86061.0,12.9485,12.9854,12.9423,12.9485,86061.0
2016-06-22 15:10:00,21.04,21.04,20.95,20.95,92948.0,12.9423,12.9423,12.887,12.887,92948.0
2016-06-22 15:20:00,20.95,20.99,20.92,20.97,111724.0,12.887,12.9116,12.8685,12.8993,111724.0
2016-06-22 15:30:00,20.98,20.99,20.9,20.92,222050.0,12.9054,12.9116,12.8562,12.8685,222050.0
2016-06-22 15:40:00,20.92,20.94,20.87,20.88,219551.0,12.8685,12.8808,12.8378,12.8439,219551.0
2016-06-22 15:50:00,20.89,20.89,20.75,20.76,689291.0,12.8501,12.8501,12.7639,12.7701,689291.0
2016-06-23 09:30:00,21.1,21.36,20.87,20.92,390326.0,12.9792,13.1392,12.8378,12.8685,390326.0
2016-06-23 09:40:00,20.93,21.07,20.92,20.95,103995.0,12.8747,12.9608,12.8685,12.887,103995.0
2016-06-23 09:50:00,20.94,20.95,20.8,20.89,109617.0,12.8808,12.887,12.7947,12.8501,109617.0
2016-06-23 10:00:00,20.89,20.97,20.85,20.87,159055.0,12.8501,12.8993,12.8255,12.8378,159055.0
2016-06-23 10:10:00,20.87,20.87,20.67,20.7,120138.0,12.8378,12.8378,12.7147,12.7332,120138.0
2016-06-23 10:20:00,20.7,20.87,20.69,20.8,158021.0,12.7332,12.8378,12.727,12.7947,158021.0
2016-06-23 10:30:00,20.8,20.86,20.77,20.85,218219.0,12.7947,12.8316,12.7762,12.8255,218219.0
2016-06-23 10:40:00,20.85,21.0,20.84,20.91,221880.0,12.8255,12.9177,12.8193,12.8624,221880.0
2016-06-23 10:50:00,20.91,20.97,20.88,20.96,165645.0,12.8624,12.8993,12.8439,12.8931,165645.0
2016-06-23 11:00:00,20.97,21.11,20.95,21.07,317211.0,12.8993,12.9854,12.887,12.9608,317211.0
2016-06-23 11:10:00,21.06,21.2,21.03,21.19,546051.0,12.9546,13.0407,12.9362,13.0346,546051.0
2016-06-23 11:20:00,21.19,21.21,21.16,21.19,503761.0,13.0346,13.0469,13.0161,13.0346,503761.0
2016-06-23 11:30:00,21.2,21.46,21.19,21.44,251584.0,13.0407,13.2007,13.0346,13.1884,251584.0
2016-06-23 11:40:00,21.44,21.55,21.42,21.55,351199.0,13.1884,13.256,13.1761,13.256,351199.0
2016-06-23 11:50:00,21.55,21.67,21.53,21.67,206426.0,13.256,13.3299,13.2437,13.3299,206426.0
2016-06-23 12:00:00,21.67,21.83,21.62,21.72,348844.0,13.3299,13.4283,13.2991,13.3606,348844.0
2016-06-23 12:10:00,21.73,21.78,21.67,21.78,199483.0,13.3668,13.3975,13.3299,13.3975,199483.0
2016-06-23 12:20:00,21.79,21.83,21.69,21.82,400873.0,13.4037,13.4283,13.3422,13.4221,400873.0
2016-06-23 12:30:00,21.81,21.81,21.71,21.71,116795.0,13.416,13.416,13.3545,13.3545,116795.0
2016-06-23 12:40:00,21.72,21.72,21.59,21.6,194574.0,13.3606,13.3606,13.2806,13.2868,194574.0
2016-06-23 12:50:00,21.6,21.61,21.48,21.54,281086.0,13.2868,13.293,13.213,13.2499,281086.0
2016-06-23 13:00:00,21.54,21.6,21.49,21.52,134997.0,13.2499,13.2868,13.2191,13.2376,134997.0
2016-06-23 13:10:00,21.53,21.64,21.5,21.56,238925.0,13.2437,13.3114,13.2253,13.2622,238925.0
2016-06-23 13:20:00,21.57,21.61,21.53,21.55,261921.0,13.2683,13.293,13.2437,13.256,261921.0
2016-06-23 13:30:00,21.55,21.6,21.41,21.44,393371.0,13.256,13.2868,13.1699,13.1884,393371.0
2016-06-23 13:40:00,21.44,21.47,21.35,21.44,223694.0,13.1884,13.2068,13.133,13.1884,223694.0
2016-06-23 13:50:00,21.45,21.45,21.27,21.3,144179.0,13.1945,13.1945,13.0838,13.1023,144179.0
2016-06-23 14:00:00,21.3,21.33,21.2,21.32,197145.0,13.1023,13.1207,13.0407,13.1146,197145.0
2016-06-23 14:10:00,21.32,21.51,21.32,21.44,134658.0,13.1146,13.2314,13.1146,13.1884,134658.0
2016-06-23 14:20:00,21.44,21.49,21.37,21.46,131045.0,13.1884,13.2191,13.1453,13.2007,131045.0
2016-06-23 14:30:00,21.45,21.65,21.42,21.65,131092.0,13.1945,13.3176,13.1761,13.3176,131092.0
2016-06-23 14:40:00,21.65,21.7,21.57,21.59,293137.0,13.3176,13.3483,13.2683,13.2806,293137.0
2016-06-23 14:50:00,21.58,21.61,21.5,21.57,147279.0,13.2745,13.293,13.2253,13.2683,147279.0
2016-06-23 15:00:00,21.58,21.58,21.41,21.42,234250.0,13.2745,13.2745,13.1699,13.1761,234250.0
2016-06-23 15:10:00,21.41,21.7,21.4,21.68,289525.0,13.1699,13.3483,13.1638,13.336,289525.0
2016-06-23 15:20:00,21.69,21.77,21.59,21.66,533014.0,13.3422,13.3914,13.2806,13.3237,533014.0
2016-06-23 15:30:00,21.65,21.77,21.61,21.72,545766.0,13.3176,13.3914,13.293,13.3606,545766.0
2016-06-23 15:40:00,21.71,21.71,21.62,21.63,437387.0,13.3545,13.3545,13.2991,13.3053,437387.0
2016-06-23 15:50:00,21.63,21.8,21.62,21.76,826231.0,13.3053,13.4098,13.2991,13.3852,826231.0
2016-06-24 09:30:00,20.5,21.49,20.47,21.46,239082.0,12.6102,13.2191,12.5917,13.2007,239082.0
2016-06-24 09:40:00,21.43,21.7,21.09,21.09,255053.0,13.1822,13.3483,12.9731,12.9731,255053.0
2016-06-24 09:50:00,21.11,21.67,21.1,21.44,379574.0,12.9854,13.3299,12.9792,13.1884,379574.0
2016-06-24 10:00:00,21.44,21.46,21.25,21.36,432509.0,13.1884,13.2007,13.0715,13.1392,432509.0
2016-06-24 10:10:00,21.37,21.5,21.33,21.39,252025.0,13.1453,13.2253,13.1207,13.1576,252025.0
2016-06-24 10:20:00,21.39,21.41,21.21,21.23,499129.0,13.1576,13.1699,13.0469,13.0592,499129.0
2016-06-24 10:30:00,21.23,21.34,21.2,21.33,247755.0,13.0592,13.1269,13.0407,13.1207,247755.0
2016-06-24 10:40:00,21.32,21.33,21.2,21.25,176819.0,13.1146,13.1207,13.0407,13.0715,176819.0
2016-06-24 10:50:00,21.26,21.26,21.14,21.16,148329.0,13.0777,13.0777,13.0038,13.0161,148329.0
2016-06-24 11:00:00,21.15,21.2,21.08,21.18,151137.0,13.01,13.0407,12.9669,13.0284,151137.0
2016-06-24 11:10:00,21.18,21.28,21.15,21.27,87395.0,13.0284,13.09,13.01,13.0838,87395.0
2016-06-24 11:20:00,21.26,21.27,21.13,21.24,98641.0,13.0777,13.0838,12.9977,13.0654,98641.0
2016-06-24 11:30:00,21.24,21.33,21.19,21.22,108024.0,13.0654,13.1207,13.0346,13.0531,108024.0
2016-06-24 11:40:00,21.22,21.3,21.17,21.2,96941.0,13.0531,13.1023,13.0223,13.0407,96941.0
2016-06-24 11:50:00,21.2,21.23,21.12,21.23,62449.0,13.0407,13.0592,12.9915,13.0592,62449.0
2016-06-24 12:00:00,21.23,21.26,21.12,21.16,78080.0,13.0592,13.0777,12.9915,13.0161,78080.0
2016-06-24 12:10:00,21.16,21.16,21.09,21.11,80000.0,13.0161,13.0161,12.9731,12.9854,80000.0
2016-06-24 12:20:00,21.12,21.2,21.12,21.12,27768.0,12.9915,13.0407,12.9915,12.9915,27768.0
2016-06-24 12:30:00,21.13,21.16,21.03,21.05,89819.0,12.9977,13.0161,12.9362,12.9485,89819.0
2016-06-24 12:40:00,21.05,21.06,20.89,20.89,130708.0,12.9485,12.9546,12.8501,12.8501,130708.0
2016-06-24 12:50:00,20.9,20.94,20.85,20.93,143050.0,12.8562,12.8808,12.8255,12.8747,143050.0
2016-06-24 13:00:00,20.92,21.02,20.89,20.9,79319.0,12.8685,12.93,12.8501,12.8562,79319.0
2016-06-24 13:10:00,20.9,21.01,20.9,20.96,75451.0,12.8562,12.9239,12.8562,12.8931,75451.0
2016-06-24 13:20:00,20.96,21.0,20.93,20.98,37760.0,12.8931,12.9177,12.8747,12.9054,37760.0
2016-06-24 13:30:00,20.99,21.11,20.97,21.09,58945.0,12.9116,12.9854,12.8993,12.9731,58945.0
2016-06-24 13:40:00,21.08,21.08,20.98,21.05,114448.0,12.9669,12.9669,12.9054,12.9485,114448.0
2016-06-24 13:50:00,21.04,21.14,21.02,21.14,109970.0,12.9423,13.0038,12.93,13.0038,109970.0
2016-06-24 14:00:00,21.15,21.4,21.15,21.4,188191.0,13.01,13.1638,13.01,13.1638,188191.0
2016-06-24 14:10:00,21.4,21.42,21.33,21.39,164408.0,13.1638,13.1761,13.1207,13.1576,164408.0
2016-06-24 14:20:00,21.39,21.39,21.28,21.31,168935.0,13.1576,13.1576,13.09,13.1084,168935.0
2016-06-24 14:30:00,21.3,21.31,21.13,21.21,212254.0,13.1023,13.1084,12.9977,13.0469,212254.0
2016-06-24 14:40:00,21.21,21.22,21.17,21.21,594408.0,13.0469,13.0531,13.0223,13.0469,594408.0
2016-06-24 14:50:00,21.21,21.21,21.11,21.12,166895.0,13.0469,13.0469,12.9854,12.9915,166895.0
2016-06-24 15:00:00,21.12,21.22,21.11,21.2,247058.0,12.9915,13.0531,12.9854,13.0407,247058.0
2016-06-24 15:10:00,21.2,21.22,21.07,21.12,277510.0,13.0407,13.0531,12.9608,12.9915,277510.0
2016-06-24 15:20:00,21.13,21.27,21.08,21.1,377053.0,12.9977,13.0838,12.9669,12.9792,377053.0
2016-06-24 15:30:00,21.09,21.25,21.06,21.16,321363.0,12.9731,13.0715,12.9546,13.0161,321363.0
2016-06-24 15:40:00,21.16,21.38,21.13,21.3,389761.0,13.0161,13.1515,12.9977,13.1023,389761.0
2016-06-24 15:50:00,21.31,21.47,21.26,21.29,896057.0,13.1084,13.2068,13.0777,13.0961,896057.0
2016-06-27 09:30:00,20.88,20.93,20.39,20.85,1581052.0,12.8439,12.8747,12.5425,12.8255,1581052.0
2016-06-27 09:40:00,20.83,21.07,20.53,20.68,939679.0,12.8131,12.9608,12.6286,12.7209,939679.0
2016-06-27 09:50:00,20.67,20.75,20.55,20.75,429179.0,12.7147,12.7639,12.6409,12.7639,429179.0
2016-06-27 10:00:00,20.73,21.09,20.73,20.9,521236.0,12.7516,12.9731,12.7516,12.8562,521236.0
2016-06-27 10:10:00,20.9,21.15,20.86,20.99,487089.0,12.8562,13.01,12.8316,12.9116,487089.0
2016-06-27 10:20:00,21.0,21.13,20.8,20.9,745566.0,12.9177,12.9977,12.7947,12.8562,745566.0
2016-06-27 10:30:00,20.9,20.93,20.85,20.88,341423.0,12.8562,12.8747,12.8255,12.8439,341423.0
2016-06-27 10:40:00,20.87,20.93,20.79,20.8,737445.0,12.8378,12.8747,12.7885,12.7947,737445.0
2016-06-27 10:50:00,20.8,20.84,20.61,20.64,346522.0,12.7947,12.8193,12.6778,12.6963,346522.0
2016-06-27 11:00:00,20.63,20.68,20.53,20.6,225556.0,12.6901,12.7209,12.6286,12.6717,225556.0
2016-06-27 11:10:00,20.6,20.64,20.53,20.55,323941.0,12.6717,12.6963,12.6286,12.6409,323941.0
2016-06-27 11:20:00,20.56,20.61,20.5,20.59,199304.0,12.6471,12.6778,12.6102,12.6655,199304.0
2016-06-27 11:30:00,20.59,20.81,20.58,20.74,214051.0,12.6655,12.8008,12.6594,12.7578,214051.0
2016-06-27 11:40:00,20.75,20.79,20.66,20.75,215213.0,12.7639,12.7885,12.7086,12.7639,215213.0
2016-06-27 11:50:00,20.75,20.76,20.63,20.64,142604.0,12.7639,12.7701,12.6901,12.6963,142604.0
2016-06-27 12:00:00,20.64,20.69,20.58,20.67,107237.0,12.6963,12.727,12.6594,12.7147,107237.0
2016-06-27 12:10:00,20.67,20.67,20.58,20.62,168809.0,12.7147,12.7147,12.6594,12.684,168809.0
2016-06-27 12:20:00,20.62,20.63,20.56,20.59,188636.0,12.684,12.6901,12.6471,12.6655,188636.0
2016-06-27 12:30:00,20.59,20.61,20.43,20.45,241166.0,12.6655,12.6778,12.5671,12.5794,241166.0
2016-06-27 12:40:00,20.46,20.46,20.29,20.3,131931.0,12.5856,12.5856,12.481,12.4871,131931.0
2016-06-27 12:50:00,20.3,20.35,20.25,20.28,123594.0,12.4871,12.5179,12.4564,12.4748,123594.0
2016-06-27 13:00:00,20.27,20.29,20.18,20.21,184678.0,12.4687,12.481,12.4133,12.4318,184678.0
2016-06-27 13:10:00,20.21,20.25,20.11,20.17,101981.0,12.4318,12.4564,12.3703,12.4072,101981.0
2016-06-27 13:20:00,20.16,20.22,20.05,20.06,156132.0,12.401,12.4379,12.3333,12.3395,156132.0
2016-06-27 13:30:00,20.05,20.07,19.87,19.88,301447.0,12.3333,12.3457,12.2226,12.2288,301447.0
2016-06-27 13:40:00,19.88,19.89,19.6,19.7,422697.0,12.2288,12.2349,12.0565,12.1181,422697.0
2016-06-27 13:50:00,19.71,19.85,19.67,19.79,308676.0,12.1242,12.2103,12.0996,12.1734,308676.0
2016-06-27 14:00:00,19.79,19.9,19.72,19.88,369119.0,12.1734,12.2411,12.1304,12.2288,369119.0
2016-06-27 14:10:00,19.88,19.96,19.87,19.94,279522.0,12.2288,12.278,12.2226,12.2657,279522.0
2016-06-27 14:20:00,19.93,20.03,19.79,19.93,265073.0,12.2595,12.321,12.1734,12.2595,265073.0
2016-06-27 14:30:00,19.93,20.02,19.89,19.95,256727.0,12.2595,12.3149,12.2349,12.2718,256727.0
2016-06-27 14:40:00,19.96,20.01,19.92,20.0,233077.0,12.278,12.3087,12.2534,12.3026,233077.0
2016-06-27 14:50:00,20.0,20.02,19.97,20.0,361065.0,12.3026,12.3149,12.2841,12.3026,361065.0
2016-06-27 15:00:00,20.01,20.04,19.97,19.98,241706.0,12.3087,12.3272,12.2841,12.2903,241706.0
2016-06-27 15:10:00,19.98,20.02,19.97,20.0,355526.0,12.2903,12.3149,12.2841,12.3026,355526.0
2016-06-27 15:20:00,20.0,20.06,19.89,19.9,445678.0,12.3026,12.3395,12.2349,12.2411,445678.0
2016-06-27 15:30:00,19.91,20.07,19.9,20.06,294691.0,12.2472,12.3457,12.2411,12.3395,294691.0
2016-06-27 15:40:00,20.05,20.07,19.97,19.98,565080.0,12.3333,12.3457,12.2841,12.2903,565080.0
2016-06-27 15:50:00,19.97,20.02,19.97,20.01,849652.0,12.2841,12.3149,12.2841,12.3087,849652.0
2016-06-28 09:30:00,20.57,21.0,20.56,20.89,417623.0,12.6532,12.9177,12.6471,12.8501,417623.0
2016-06-28 09:40:00,20.89,20.98,20.75,20.8,308946.0,12.8501,12.9054,12.7639,12.7947,308946.0
2016-06-28 09:50:00,20.8,20.97,20.7,20.83,358972.0,12.7947,12.8993,12.7332,12.8131,358972.0
2016-06-28 10:00:00,20.83,20.97,20.72,20.73,257665.0,12.8131,12.8993,12.7455,12.7516,257665.0
2016-06-28 10:10:00,20.73,20.85,20.59,20.66,179680.0,12.7516,12.8255,12.6655,12.7086,179680.0
2016-06-28 10:20:00,20.66,20.69,20.53,20.63,151630.0,12.7086,12.727,12.6286,12.6901,151630.0
2016-06-28 10:30:00,20.62,20.69,20.57,20.65,205540.0,12.684,12.727,12.6532,12.7024,205540.0
2016-06-28 10:40:00,20.65,20.66,20.52,20.57,166812.0,12.7024,12.7086,12.6225,12.6532,166812.0
2016-06-28 10:50:00,20.57,20.6,20.4,20.45,126222.0,12.6532,12.6717,12.5486,12.5794,126222.0
2016-06-28 11:00:00,20.46,20.51,20.41,20.46,348909.0,12.5856,12.6163,12.5548,12.5856,348909.0
2016-06-28 11:10:00,20.45,20.51,20.4,20.44,173705.0,12.5794,12.6163,12.5486,12.5732,173705.0
2016-06-28 11:20:00,20.44,20.5,20.37,20.44,224248.0,12.5732,12.6102,12.5302,12.5732,224248.0
2016-06-28 11:30:00,20.45,20.49,20.35,20.39,236372.0,12.5794,12.604,12.5179,12.5425,236372.0
2016-06-28 11:40:00,20.39,20.5,20.37,20.48,125447.0,12.5425,12.6102,12.5302,12.5979,125447.0
2016-06-28 11:50:00,20.49,20.5,20.41,20.46,163002.0,12.604,12.6102,12.5548,12.5856,163002.0
2016-06-28 12:00:00,20.45,20.49,20.37,20.39,183272.0,12.5794,12.604,12.5302,12.5425,183272.0
2016-06-28 12:10:00,20.39,20.46,20.36,20.36,123682.0,12.5425,12.5856,12.524,12.524,123682.0
2016-06-28 12:20:00,20.36,20.45,20.36,20.42,102438.0,12.524,12.5794,12.524,12.5609,102438.0
2016-06-28 12:30:00,20.41,20.48,20.4,20.46,118276.0,12.5548,12.5979,12.5486,12.5856,118276.0
2016-06-28 12:40:00,20.47,20.5,20.41,20.46,185823.0,12.5917,12.6102,12.5548,12.5856,185823.0
2016-06-28 12:50:00,20.46,20.5,20.4,20.46,273548.0,12.5856,12.6102,12.5486,12.5856,273548.0
2016-06-28 13:00:00,20.46,20.48,20.4,20.45,114384.0,12.5856,12.5979,12.5486,12.5794,114384.0
2016-06-28 13:10:00,20.44,20.47,20.4,20.44,99975.0,12.5732,12.5917,12.5486,12.5732,99975.0
2016-06-28 13:20:00,20.44,20.46,20.4,20.43,109661.0,12.5732,12.5856,12.5486,12.5671,109661.0
2016-06-28 13:30:00,20.42,20.47,20.4,20.47,111231.0,12.5609,12.5917,12.5486,12.5917,111231.0
2016-06-28 13:40:00,20.46,20.47,20.41,20.42,126235.0,12.5856,12.5917,12.5548,12.5609,126235.0
2016-06-28 13:50:00,20.41,20.5,20.4,20.43,224533.0,12.5548,12.6102,12.5486,12.5671,224533.0
2016-06-28 14:00:00,20.43,20.49,20.41,20.43,175854.0,12.5671,12.604,12.5548,12.5671,175854.0
2016-06-28 14:10:00,20.43,20.45,20.36,20.44,181431.0,12.5671,12.5794,12.524,12.5732,181431.0
2016-06-28 14:20:00,20.44,20.44,20.39,20.43,112548.0,12.5732,12.5732,12.5425,12.5671,112548.0
2016-06-28 14:30:00,20.42,20.5,20.4,20.46,151203.0,12.5609,12.6102,12.5486,12.5856,151203.0
2016-06-28 14:40:00,20.46,20.49,20.42,20.46,88801.0,12.5856,12.604,12.5609,12.5856,88801.0
2016-06-28 14:50:00,20.47,20.6,20.46,20.54,286500.0,12.5917,12.6717,12.5856,12.6348,286500.0
2016-06-28 15:00:00,20.54,20.61,20.5,20.61,248962.0,12.6348,12.6778,12.6102,12.6778,248962.0
2016-06-28 15:10:00,20.61,20.67,20.54,20.57,221278.0,12.6778,12.7147,12.6348,12.6532,221278.0
2016-06-28 15:20:00,20.58,20.6,20.53,20.57,191793.0,12.6594,12.6717,12.6286,12.6532,191793.0
2016-06-28 15:30:00,20.57,20.6,20.46,20.57,223982.0,12.6532,12.6717,12.5856,12.6532,223982.0
2016-06-28 15:40:00,20.57,20.61,20.53,20.57,309676.0,12.6532,12.6778,12.6286,12.6532,309676.0
2016-06-28 15:50:00,20.57,20.64,20.55,20.63,411341.0,12.6532,12.6963,12.6409,12.6901,411341.0
2016-06-29 09:30:00,20.92,20.98,20.37,20.5,1064967.0,12.8685,12.9054,12.5302,12.6102,1064967.0
2016-06-29 09:40:00,20.5,20.74,20.43,20.61,452577.0,12.6102,12.7578,12.5671,12.6778,452577.0
2016-06-29 09:50:00,20.61,20.66,20.24,20.24,970954.0,12.6778,12.7086,12.4502,12.4502,970954.0
2016-06-29 10:00:00,20.23,20.64,19.96,20.59,1319747.0,12.4441,12.6963,12.278,12.6655,1319747.0
2016-06-29 10:10:00,20.6,20.82,20.51,20.65,488903.0,12.6717,12.807,12.6163,12.7024,488903.0
2016-06-29 10:20:00,20.63,20.78,20.62,20.64,404019.0,12.6901,12.7824,12.684,12.6963,404019.0
2016-06-29 10:30:00,20.64,20.72,20.58,20.69,562051.0,12.6963,12.7455,12.6594,12.727,562051.0
2016-06-29 10:40:00,20.69,20.78,20.6,20.69,319764.0,12.727,12.7824,12.6717,12.727,319764.0
2016-06-29 10:50:00,20.7,20.78,20.56,20.67,623948.0,12.7332,12.7824,12.6471,12.7147,623948.0
2016-06-29 11:00:00,20.66,20.73,20.57,20.62,300483.0,12.7086,12.7516,12.6532,12.684,300483.0
2016-06-29 11:10:00,20.62,20.63,20.48,20.51,423813.0,12.684,12.6901,12.5979,12.6163,423813.0
2016-06-29 11:20:00,20.52,20.73,20.5,20.71,415741.0,12.6225,12.7516,12.6102,12.7393,415741.0
2016-06-29 11:30:00,20.71,20.72,20.53,20.6,241171.0,12.7393,12.7455,12.6286,12.6717,241171.0
2016-06-29 11:40:00,20.61,20.7,20.58,20.69,273318.0,12.6778,12.7332,12.6594,12.727,273318.0
2016-06-29 11:50:00,20.68,20.73,20.57,20.63,279213.0,12.7209,12.7516,12.6532,12.6901,279213.0
2016-06-29 12:00:00,20.63,20.72,20.59,20.62,449173.0,12.6901,12.7455,12.6655,12.684,449173.0
2016-06-29 12:10:00,20.62,20.72,20.61,20.66,339989.0,12.684,12.7455,12.6778,12.7086,339989.0
2016-06-29 12:20:00,20.67,20.7,20.64,20.65,130638.0,12.7147,12.7332,12.6963,12.7024,130638.0
2016-06-29 12:30:00,20.64,20.71,20.59,20.66,188546.0,12.6963,12.7393,12.6655,12.7086,188546.0
2016-06-29 12:40:00,20.65,20.69,20.56,20.57,264096.0,12.7024,12.727,12.6471,12.6532,264096.0
2016-06-29 12:50:00,20.56,20.65,20.52,20.64,546834.0,12.6471,12.7024,12.6225,12.6963,546834.0
2016-06-29 13:00:00,20.64,20.73,20.62,20.66,188311.0,12.6963,12.7516,12.684,12.7086,188311.0
2016-06-29 13:10:00,20.66,20.73,20.64,20.67,195260.0,12.7086,12.7516,12.6963,12.7147,195260.0
2016-06-29 13:20:00,20.67,20.78,20.66,20.75,178849.0,12.7147,12.7824,12.7086,12.7639,178849.0
2016-06-29 13:30:00,20.75,20.78,20.64,20.71,277549.0,12.7639,12.7824,12.6963,12.7393,277549.0
2016-06-29 13:40:00,20.71,20.78,20.7,20.72,321325.0,12.7393,12.7824,12.7332,12.7455,321325.0
2016-06-29 13:50:00,20.72,20.79,20.71,20.76,319075.0,12.7455,12.7885,12.7393,12.7701,319075.0
2016-06-29 14:00:00,20.76,20.78,20.72,20.74,181443.0,12.7701,12.7824,12.7455,12.7578,181443.0
2016-06-29 14:10:00,20.74,20.78,20.7,20.71,395370.0,12.7578,12.7824,12.7332,12.7393,395370.0
2016-06-29 14:20:00,20.71,20.76,20.71,20.75,318353.0,12.7393,12.7701,12.7393,12.7639,318353.0
2016-06-29 14:30:00,20.74,20.78,20.69,20.71,640132.0,12.7578,12.7824,12.727,12.7393,640132.0
2016-06-29 14:40:00,20.7,20.8,20.68,20.77,270567.0,12.7332,12.7947,12.7209,12.7762,270567.0
2016-06-29 14:50:00,20.77,20.79,20.74,20.76,204072.0,12.7762,12.7885,12.7578,12.7701,204072.0
2016-06-29 15:00:00,20.76,20.82,20.74,20.81,445674.0,12.7701,12.807,12.7578,12.8008,445674.0
2016-06-29 15:10:00,20.81,20.82,20.73,20.76,269835.0,12.8008,12.807,12.7516,12.7701,269835.0
2016-06-29 15:20:00,20.76,20.81,20.74,20.8,302625.0,12.7701,12.8008,12.7578,12.7947,302625.0
2016-06-29 15:30:00,20.81,20.87,20.78,20.8,206848.0,12.8008,12.8378,12.7824,12.7947,206848.0
2016-06-29 15:40:00,20.8,20.87,20.78,20.8,524565.0,12.7947,12.8378,12.7824,12.7947,524565.0
2016-06-29 15:50:00,20.8,20.93,20.76,20.82,890639.0,12.7947,12.8747,12.7701,12.807,890639.0
2016-06-30 09:30:00,20.61,21.02,20.55,21.02,481973.0,12.6778,12.93,12.6409,12.93,481973.0
2016-06-30 09:40:00,21.01,21.31,20.8,20.92,807409.0,12.9239,13.1084,12.7947,12.8685,807409.0
2016-06-30 09:50:00,20.91,20.97,20.76,20.97,269530.0,12.8624,12.8993,12.7701,12.8993,269530.0
2016-06-30 10:00:00,20.97,21.02,20.81,20.86,264452.0,12.8993,12.93,12.8008,12.8316,264452.0
2016-06-30 10:10:00,20.87,21.01,20.87,20.96,533129.0,12.8378,12.9239,12.8378,12.8931,533129.0
2016-06-30 10:20:00,20.96,20.98,20.77,20.97,393807.0,12.8931,12.9054,12.7762,12.8993,393807.0
2016-06-30 10:30:00,20.98,21.09,20.94,21.09,386899.0,12.9054,12.9731,12.8808,12.9731,386899.0
2016-06-30 10:40:00,21.09,21.1,21.0,21.04,286792.0,12.9731,12.9792,12.9177,12.9423,286792.0
2016-06-30 10:50:00,21.04,21.17,20.99,21.17,261573.0,12.9423,13.0223,12.9116,13.0223,261573.0
2016-06-30 11:00:00,21.16,21.19,21.08,21.13,269370.0,13.0161,13.0346,12.9669,12.9977,269370.0
2016-06-30 11:10:00,21.13,21.15,21.08,21.11,369817.0,12.9977,13.01,12.9669,12.9854,369817.0
2016-06-30 11:20:00,21.11,21.12,21.03,21.06,227849.0,12.9854,12.9915,12.9362,12.9546,227849.0
2016-06-30 11:30:00,21.06,21.12,20.9,20.99,200215.0,12.9546,12.9915,12.8562,12.9116,200215.0
2016-06-30 11:40:00,20.99,21.01,20.89,20.94,167451.0,12.9116,12.9239,12.8501,12.8808,167451.0
2016-06-30 11:50:00,20.95,20.99,20.9,20.93,120725.0,12.887,12.9116,12.8562,12.8747,120725.0
2016-06-30 12:00:00,20.94,21.02,20.93,20.98,102135.0,12.8808,12.93,12.8747,12.9054,102135.0
2016-06-30 12:10:00,20.98,21.05,20.95,21.05,303424.0,12.9054,12.9485,12.887,12.9485,303424.0
2016-06-30 12:20:00,21.05,21.06,20.98,21.03,365476.0,12.9485,12.9546,12.9054,12.9362,365476.0
2016-06-30 12:30:00,21.03,21.14,21.01,21.05,539918.0,12.9362,13.0038,12.9239,12.9485,539918.0
2016-06-30 12:40:00,21.06,21.09,21.02,21.09,138474.0,12.9546,12.9731,12.93,12.9731,138474.0
2016-06-30 12:50:00,21.09,21.11,21.07,21.11,208841.0,12.9731,12.9854,12.9608,12.9854,208841.0
2016-06-30 13:00:00,21.11,21.2,21.11,21.15,142921.0,12.9854,13.0407,12.9854,13.01,142921.0
2016-06-30 13:10:00,21.15,21.16,20.94,21.1,289789.0,13.01,13.0161,12.8808,12.9792,289789.0
2016-06-30 13:20:00,21.1,21.16,21.09,21.14,98018.0,12.9792,13.0161,12.9731,13.0038,98018.0
2016-06-30 13:30:00,21.15,21.27,21.15,21.23,234033.0,13.01,13.0838,13.01,13.0592,234033.0
2016-06-30 13:40:00,21.23,21.28,21.18,21.22,81341.0,13.0592,13.09,13.0284,13.0531,81341.0
2016-06-30 13:50:00,21.22,21.25,21.16,21.24,171545.0,13.0531,13.0715,13.0161,13.0654,171545.0
2016-06-30 14:00:00,21.25,21.31,21.21,21.31,133606.0,13.0715,13.1084,13.0469,13.1084,133606.0
2016-06-30 14:10:00,21.31,21.43,21.28,21.41,226692.0,13.1084,13.1822,13.09,13.1699,226692.0
2016-06-30 14:20:00,21.41,21.41,21.29,21.32,364859.0,13.1699,13.1699,13.0961,13.1146,364859.0
2016-06-30 14:30:00,21.32,21.39,21.3,21.37,121878.0,13.1146,13.1576,13.1023,13.1453,121878.0
2016-06-30 14:40:00,21.37,21.41,21.33,21.41,245656.0,13.1453,13.1699,13.1207,13.1699,245656.0
2016-06-30 14:50:00,21.41,21.53,21.41,21.5,274415.0,13.1699,13.2437,13.1699,13.2253,274415.0
2016-06-30 15:00:00,21.49,21.64,21.47,21.6,390562.0,13.2191,13.3114,13.2068,13.2868,390562.0
2016-06-30 15:10:00,21.6,21.6,21.49,21.54,384788.0,13.2868,13.2868,13.2191,13.2499,384788.0
2016-06-30 15:20:00,21.54,21.73,21.5,21.61,921797.0,13.2499,13.3668,13.2253,13.293,921797.0
2016-06-30 15:30:00,21.61,21.71,21.58,21.71,564820.0,13.293,13.3545,13.2745,13.3545,564820.0
2016-06-30 15:40:00,21.71,21.72,21.57,21.59,545407.0,13.3545,13.3606,13.2683,13.2806,545407.0
2016-06-30 15:50:00,21.57,21.63,21.51,21.63,1361844.0,13.2683,13.3053,13.2314,13.3053,1361844.0
2016-07-01 09:30:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:40:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 09:50:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:00:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:10:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:20:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:30:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:40:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 10:50:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 11:00:00,21.0,21.0,21.0,21.0,0.0,12.9177,12.9177,12.9177,12.9177,0.0
2016-07-01 11:10:00,20.5,20.73,20.22,20.59,1698156.0,12.6102,12.7516,12.4379,12.6655,1698156.0
2016-07-01 11:20:00,20.59,21.0,20.52,20.59,1896309.0,12.6655,12.9177,12.6225,12.6655,1896309.0
2016-07-01 11:30:00,20.6,20.63,20.3,20.41,816435.0,12.6717,12.6901,12.4871,12.5548,816435.0
2016-07-01 11:40:00,20.4,20.73,20.4,20.69,659338.0,12.5486,12.7516,12.5486,12.727,659338.0
2016-07-01 11:50:00,20.68,20.7,20.51,20.55,595829.0,12.7209,12.7332,12.6163,12.6409,595829.0
2016-07-01 12:00:00,20.56,20.62,20.46,20.55,473586.0,12.6471,12.684,12.5856,12.6409,473586.0
2016-07-01 12:10:00,20.55,20.55,20.45,20.47,347861.0,12.6409,12.6409,12.5794,12.5917,347861.0
2016-07-01 12:20:00,20.47,20.67,20.46,20.66,441489.0,12.5917,12.7147,12.5856,12.7086,441489.0
2016-07-01 12:30:00,20.66,20.75,20.62,20.64,381776.0,12.7086,12.7639,12.684,12.6963,381776.0
2016-07-01 12:40:00,20.63,20.93,20.62,20.66,471870.0,12.6901,12.8747,12.684,12.7086,471870.0
2016-07-01 12:50:00,20.65,20.68,20.53,20.54,250578.0,12.7024,12.7209,12.6286,12.6348,250578.0
2016-07-01 13:00:00,20.53,20.61,20.52,20.53,318616.0,12.6286,12.6778,12.6225,12.6286,318616.0
2016-07-01 13:10:00,20.52,20.57,20.39,20.39,385862.0,12.6225,12.6532,12.5425,12.5425,385862.0
2016-07-01 13:20:00,20.39,20.5,20.38,20.47,343700.0,12.5425,12.6102,12.5363,12.5917,343700.0
2016-07-01 13:30:00,20.47,20.53,20.39,20.4,288851.0,12.5917,12.6286,12.5425,12.5486,288851.0
2016-07-01 13:40:00,20.4,20.49,20.35,20.44,562043.0,12.5486,12.604,12.5179,12.5732,562043.0
2016-07-01 13:50:00,20.43,20.44,20.32,20.36,379042.0,12.5671,12.5732,12.4994,12.524,379042.0
2016-07-01 14:00:00,20.36,20.48,20.35,20.48,376716.0,12.524,12.5979,12.5179,12.5979,376716.0
2016-07-01 14:10:00,20.48,20.69,20.48,20.64,550941.0,12.5979,12.727,12.5979,12.6963,550941.0
2016-07-01 14:20:00,20.65,20.67,20.45,20.54,351807.0,12.7024,12.7147,12.5794,12.6348,351807.0
2016-07-01 14:30:00,20.54,20.7,20.52,20.7,292275.0,12.6348,12.7332,12.6225,12.7332,292275.0
2016-07-01 14:40:00,20.69,20.7,20.52,20.58,362741.0,12.727,12.7332,12.6225,12.6594,362741.0
2016-07-01 14:50:00,20.57,20.69,20.57,20.62,275729.0,12.6532,12.727,12.6532,12.684,275729.0
2016-07-01 15:00:00,20.62,20.68,20.58,20.65,281638.0,12.684,12.7209,12.6594,12.7024,281638.0
2016-07-01 15:10:00,20.65,20.68,20.59,20.68,263156.0,12.7024,12.7209,12.6655,12.7209,263156.0
2016-07-01 15:20:00,20.68,20.68,20.57,20.6,332978.0,12.7209,12.7209,12.6532,12.6717,332978.0
2016-07-01 15:30:00,20.6,20.64,20.55,20.6,402832.0,12.6717,12.6963,12.6409,12.6717,402832.0
2016-07-01 15:40:00,20.6,20.6,20.54,20.57,476648.0,12.6717,12.6717,12.6348,12.6532,476648.0
2016-07-01 15:50:00,20.57,20.6,20.5,20.56,867577.0,12.6532,12.6717,12.6102,12.6471,867577.0
2016-07-05 09:30:00,20.34,20.54,20.33,20.46,213394.0,12.5117,12.6348,12.5056,12.5856,213394.0
2016-07-05 09:40:00,20.46,20.49,20.26,20.33,486560.0,12.5856,12.604,12.4625,12.5056,486560.0
2016-07-05 09:50:00,20.33,20.35,20.2,20.28,152688.0,12.5056,12.5179,12.4256,12.4748,152688.0
2016-07-05 10:00:00,20.28,20.31,20.21,20.25,186929.0,12.4748,12.4933,12.4318,12.4564,186929.0
2016-07-05 10:10:00,20.26,20.26,20.06,20.09,203278.0,12.4625,12.4625,12.3395,12.358,203278.0
2016-07-05 10:20:00,20.08,20.14,20.0,20.07,346181.0,12.3518,12.3887,12.3026,12.3457,346181.0
2016-07-05 10:30:00,20.07,20.14,20.05,20.1,196736.0,12.3457,12.3887,12.3333,12.3641,196736.0
2016-07-05 10:40:00,20.1,20.14,20.02,20.04,182775.0,12.3641,12.3887,12.3149,12.3272,182775.0
2016-07-05 10:50:00,20.04,20.06,19.99,20.03,300202.0,12.3272,12.3395,12.2964,12.321,300202.0
2016-07-05 11:00:00,20.03,20.06,20.0,20.02,188675.0,12.321,12.3395,12.3026,12.3149,188675.0
2016-07-05 11:10:00,20.02,20.06,19.99,20.02,366452.0,12.3149,12.3395,12.2964,12.3149,366452.0
2016-07-05 11:20:00,20.01,20.02,19.86,19.96,275781.0,12.3087,12.3149,12.2165,12.278,275781.0
2016-07-05 11:30:00,19.96,19.97,19.85,19.92,376265.0,12.278,12.2841,12.2103,12.2534,376265.0
2016-07-05 11:40:00,19.91,19.92,19.8,19.82,213608.0,12.2472,12.2534,12.1796,12.1919,213608.0
2016-07-05 11:50:00,19.82,19.83,19.69,19.7,407456.0,12.1919,12.198,12.1119,12.1181,407456.0
2016-07-05 12:00:00,19.69,19.77,19.68,19.74,152642.0,12.1119,12.1611,12.1058,12.1427,152642.0
2016-07-05 12:10:00,19.73,19.8,19.73,19.8,82085.0,12.1365,12.1796,12.1365,12.1796,82085.0
2016-07-05 12:20:00,19.8,19.93,19.78,19.93,211246.0,12.1796,12.2595,12.1673,12.2595,211246.0
2016-07-05 12:30:00,19.93,20.0,19.92,19.95,190842.0,12.2595,12.3026,12.2534,12.2718,190842.0
2016-07-05 12:40:00,19.95,20.06,19.91,20.05,151522.0,12.2718,12.3395,12.2472,12.3333,151522.0
2016-07-05 12:50:00,20.05,20.06,19.97,19.99,109925.0,12.3333,12.3395,12.2841,12.2964,109925.0
2016-07-05 13:00:00,19.99,20.03,19.94,19.96,128327.0,12.2964,12.321,12.2657,12.278,128327.0
2016-07-05 13:10:00,19.96,19.96,19.91,19.94,70665.0,12.278,12.278,12.2472,12.2657,70665.0
2016-07-05 13:20:00,19.94,20.03,19.94,20.0,184621.0,12.2657,12.321,12.2657,12.3026,184621.0
2016-07-05 13:30:00,19.99,20.01,19.98,20.0,106298.0,12.2964,12.3087,12.2903,12.3026,106298.0
2016-07-05 13:40:00,20.0,20.01,19.96,19.98,128063.0,12.3026,12.3087,12.278,12.2903,128063.0
2016-07-05 13:50:00,19.97,20.02,19.96,20.02,158325.0,12.2841,12.3149,12.278,12.3149,158325.0
2016-07-05 14:00:00,20.01,20.08,19.99,20.07,105275.0,12.3087,12.3518,12.2964,12.3457,105275.0
2016-07-05 14:10:00,20.07,20.18,20.07,20.17,90307.0,12.3457,12.4133,12.3457,12.4072,90307.0
2016-07-05 14:20:00,20.17,20.17,20.09,20.14,147779.0,12.4072,12.4072,12.358,12.3887,147779.0
2016-07-05 14:30:00,20.14,20.16,20.07,20.08,212105.0,12.3887,12.401,12.3457,12.3518,212105.0
2016-07-05 14:40:00,20.09,20.11,20.04,20.06,128767.0,12.358,12.3703,12.3272,12.3395,128767.0
2016-07-05 14:50:00,20.05,20.07,20.02,20.05,205363.0,12.3333,12.3457,12.3149,12.3333,205363.0
2016-07-05 15:00:00,20.04,20.07,20.0,20.01,170772.0,12.3272,12.3457,12.3026,12.3087,170772.0
2016-07-05 15:10:00,20.01,20.02,19.98,20.01,261546.0,12.3087,12.3149,12.2903,12.3087,261546.0
2016-07-05 15:20:00,20.01,20.06,19.99,20.0,282471.0,12.3087,12.3395,12.2964,12.3026,282471.0
2016-07-05 15:30:00,20.0,20.08,19.99,20.01,411938.0,12.3026,12.3518,12.2964,12.3087,411938.0
2016-07-05 15:40:00,20.02,20.07,20.01,20.05,309987.0,12.3149,12.3457,12.3087,12.3333,309987.0
2016-07-05 15:50:00,20.06,20.1,20.02,20.09,646144.0,12.3395,12.3641,12.3149,12.358,646144.0
2016-07-06 09:30:00,20.0,20.22,19.97,20.02,334016.0,12.3026,12.4379,12.2841,12.3149,334016.0
2016-07-06 09:40:00,20.03,20.06,19.87,20.05,422921.0,12.321,12.3395,12.2226,12.3333,422921.0
2016-07-06 09:50:00,20.05,20.25,19.97,20.11,451502.0,12.3333,12.4564,12.2841,12.3703,451502.0
2016-07-06 10:00:00,20.11,20.18,19.93,19.93,431095.0,12.3703,12.4133,12.2595,12.2595,431095.0
2016-07-06 10:10:00,19.93,19.95,19.78,19.87,330895.0,12.2595,12.2718,12.1673,12.2226,330895.0
2016-07-06 10:20:00,19.87,19.97,19.82,19.83,283869.0,12.2226,12.2841,12.1919,12.198,283869.0
2016-07-06 10:30:00,19.83,19.92,19.79,19.87,260528.0,12.198,12.2534,12.1734,12.2226,260528.0
2016-07-06 10:40:00,19.86,19.94,19.81,19.93,300304.0,12.2165,12.2657,12.1857,12.2595,300304.0
2016-07-06 10:50:00,19.94,19.98,19.86,19.92,276317.0,12.2657,12.2903,12.2165,12.2534,276317.0
2016-07-06 11:00:00,19.92,20.03,19.92,19.99,636408.0,12.2534,12.321,12.2534,12.2964,636408.0
2016-07-06 11:10:00,20.0,20.21,19.99,20.05,298070.0,12.3026,12.4318,12.2964,12.3333,298070.0
2016-07-06 11:20:00,20.05,20.05,19.94,19.95,201697.0,12.3333,12.3333,12.2657,12.2718,201697.0
2016-07-06 11:30:00,19.95,19.97,19.85,19.88,213905.0,12.2718,12.2841,12.2103,12.2288,213905.0
2016-07-06 11:40:00,19.88,20.01,19.85,20.01,261428.0,12.2288,12.3087,12.2103,12.3087,261428.0
2016-07-06 11:50:00,20.02,20.05,19.99,20.0,235627.0,12.3149,12.3333,12.2964,12.3026,235627.0
2016-07-06 12:00:00,20.0,20.11,19.99,20.09,340581.0,12.3026,12.3703,12.2964,12.358,340581.0
2016-07-06 12:10:00,20.09,20.11,20.02,20.03,198344.0,12.358,12.3703,12.3149,12.321,198344.0
2016-07-06 12:20:00,20.03,20.12,20.02,20.07,191737.0,12.321,12.3764,12.3149,12.3457,191737.0
2016-07-06 12:30:00,20.06,20.07,20.01,20.01,162873.0,12.3395,12.3457,12.3087,12.3087,162873.0
2016-07-06 12:40:00,20.01,20.06,19.98,19.99,176491.0,12.3087,12.3395,12.2903,12.2964,176491.0
2016-07-06 12:50:00,20.0,20.05,19.99,20.04,169666.0,12.3026,12.3333,12.2964,12.3272,169666.0
2016-07-06 13:00:00,20.04,20.16,20.04,20.14,239405.0,12.3272,12.401,12.3272,12.3887,239405.0
2016-07-06 13:10:00,20.14,20.24,20.08,20.2,199217.0,12.3887,12.4502,12.3518,12.4256,199217.0
2016-07-06 13:20:00,20.2,20.32,20.19,20.2,244577.0,12.4256,12.4994,12.4195,12.4256,244577.0
2016-07-06 13:30:00,20.2,20.22,20.15,20.21,199107.0,12.4256,12.4379,12.3949,12.4318,199107.0
2016-07-06 13:40:00,20.23,20.27,20.1,20.11,200074.0,12.4441,12.4687,12.3641,12.3703,200074.0
2016-07-06 13:50:00,20.1,20.21,20.1,20.1,198773.0,12.3641,12.4318,12.3641,12.3641,198773.0
2016-07-06 14:00:00,20.1,20.14,20.03,20.09,248452.0,12.3641,12.3887,12.321,12.358,248452.0
2016-07-06 14:10:00,20.09,20.11,20.02,20.11,207211.0,12.358,12.3703,12.3149,12.3703,207211.0
2016-07-06 14:20:00,20.12,20.17,20.04,20.07,278472.0,12.3764,12.4072,12.3272,12.3457,278472.0
2016-07-06 14:30:00,20.07,20.16,20.0,20.16,222813.0,12.3457,12.401,12.3026,12.401,222813.0
2016-07-06 14:40:00,20.16,20.17,20.08,20.12,223808.0,12.401,12.4072,12.3518,12.3764,223808.0
2016-07-06 14:50:00,20.11,20.2,20.11,20.17,196578.0,12.3703,12.4256,12.3703,12.4072,196578.0
2016-07-06 15:00:00,20.17,20.18,20.11,20.13,227172.0,12.4072,12.4133,12.3703,12.3826,227172.0
2016-07-06 15:10:00,20.13,20.19,20.12,20.15,261580.0,12.3826,12.4195,12.3764,12.3949,261580.0
2016-07-06 15:20:00,20.14,20.16,20.12,20.15,290974.0,12.3887,12.401,12.3764,12.3949,290974.0
2016-07-06 15:30:00,20.15,20.24,20.11,20.24,503488.0,12.3949,12.4502,12.3703,12.4502,503488.0
2016-07-06 15:40:00,20.24,20.41,20.24,20.3,515373.0,12.4502,12.5548,12.4502,12.4871,515373.0
2016-07-06 15:50:00,20.29,20.44,20.26,20.42,1101805.0,12.481,12.5732,12.4625,12.5609,1101805.0
2016-07-07 09:30:00,20.42,20.68,20.39,20.6,347953.0,12.5609,12.7209,12.5425,12.6717,347953.0
2016-07-07 09:40:00,20.59,20.93,20.55,20.9,369352.0,12.6655,12.8747,12.6409,12.8562,369352.0
2016-07-07 09:50:00,20.9,21.07,20.88,21.0,493505.0,12.8562,12.9608,12.8439,12.9177,493505.0
2016-07-07 10:00:00,21.0,21.15,20.97,21.1,286746.0,12.9177,13.01,12.8993,12.9792,286746.0
2016-07-07 10:10:00,21.1,21.22,21.07,21.2,418103.0,12.9792,13.0531,12.9608,13.0407,418103.0
2016-07-07 10:20:00,21.21,21.33,21.01,21.31,490264.0,13.0469,13.1207,12.9239,13.1084,490264.0
2016-07-07 10:30:00,21.32,21.34,21.19,21.25,226297.0,13.1146,13.1269,13.0346,13.0715,226297.0
2016-07-07 10:40:00,21.24,21.29,21.17,21.2,160205.0,13.0654,13.0961,13.0223,13.0407,160205.0
2016-07-07 10:50:00,21.2,21.2,21.11,21.13,181727.0,13.0407,13.0407,12.9854,12.9977,181727.0
2016-07-07 11:00:00,21.12,21.13,20.92,21.05,474048.0,12.9915,12.9977,12.8685,12.9485,474048.0
2016-07-07 11:10:00,21.05,21.15,20.96,21.01,223607.0,12.9485,13.01,12.8931,12.9239,223607.0
2016-07-07 11:20:00,21.01,21.04,20.9,20.93,112571.0,12.9239,12.9423,12.8562,12.8747,112571.0
2016-07-07 11:30:00,20.92,20.93,20.8,20.88,156928.0,12.8685,12.8747,12.7947,12.8439,156928.0
2016-07-07 11:40:00,20.87,20.87,20.69,20.76,135843.0,12.8378,12.8378,12.727,12.7701,135843.0
2016-07-07 11:50:00,20.76,20.86,20.68,20.84,105984.0,12.7701,12.8316,12.7209,12.8193,105984.0
2016-07-07 12:00:00,20.85,20.86,20.65,20.7,128483.0,12.8255,12.8316,12.7024,12.7332,128483.0
2016-07-07 12:10:00,20.69,20.73,20.66,20.71,101734.0,12.727,12.7516,12.7086,12.7393,101734.0
2016-07-07 12:20:00,20.72,20.8,20.62,20.77,113488.0,12.7455,12.7947,12.684,12.7762,113488.0
2016-07-07 12:30:00,20.78,20.82,20.75,20.8,72867.0,12.7824,12.807,12.7639,12.7947,72867.0
2016-07-07 12:40:00,20.8,20.8,20.69,20.73,112013.0,12.7947,12.7947,12.727,12.7516,112013.0
2016-07-07 12:50:00,20.72,20.73,20.64,20.67,89222.0,12.7455,12.7516,12.6963,12.7147,89222.0
2016-07-07 13:00:00,20.67,20.73,20.51,20.52,137982.0,12.7147,12.7516,12.6163,12.6225,137982.0
2016-07-07 13:10:00,20.53,20.56,20.47,20.56,100253.0,12.6286,12.6471,12.5917,12.6471,100253.0
2016-07-07 13:20:00,20.55,20.64,20.53,20.59,152325.0,12.6409,12.6963,12.6286,12.6655,152325.0
2016-07-07 13:30:00,20.59,20.6,20.49,20.51,293678.0,12.6655,12.6717,12.604,12.6163,293678.0
2016-07-07 13:40:00,20.51,20.52,20.36,20.39,250876.0,12.6163,12.6225,12.524,12.5425,250876.0
2016-07-07 13:50:00,20.39,20.45,20.35,20.38,280145.0,12.5425,12.5794,12.5179,12.5363,280145.0
2016-07-07 14:00:00,20.38,20.45,20.28,20.3,205496.0,12.5363,12.5794,12.4748,12.4871,205496.0
2016-07-07 14:10:00,20.31,20.32,20.22,20.24,124447.0,12.4933,12.4994,12.4379,12.4502,124447.0
2016-07-07 14:20:00,20.24,20.3,20.22,20.24,173133.0,12.4502,12.4871,12.4379,12.4502,173133.0
2016-07-07 14:30:00,20.25,20.28,20.19,20.21,312960.0,12.4564,12.4748,12.4195,12.4318,312960.0
2016-07-07 14:40:00,20.21,20.23,20.19,20.21,118937.0,12.4318,12.4441,12.4195,12.4318,118937.0
2016-07-07 14:50:00,20.21,20.23,20.16,20.21,117465.0,12.4318,12.4441,12.401,12.4318,117465.0
2016-07-07 15:00:00,20.21,20.31,20.17,20.31,217681.0,12.4318,12.4933,12.4072,12.4933,217681.0
2016-07-07 15:10:00,20.3,20.36,20.27,20.32,251378.0,12.4871,12.524,12.4687,12.4994,251378.0
2016-07-07 15:20:00,20.32,20.33,20.27,20.32,119566.0,12.4994,12.5056,12.4687,12.4994,119566.0
2016-07-07 15:30:00,20.32,20.35,20.31,20.34,211968.0,12.4994,12.5179,12.4933,12.5117,211968.0
2016-07-07 15:40:00,20.34,20.41,20.28,20.4,268474.0,12.5117,12.5548,12.4748,12.5486,268474.0
2016-07-07 15:50:00,20.4,20.4,20.29,20.35,603076.0,12.5486,12.5486,12.481,12.5179,603076.0
2016-07-08 09:30:00,20.55,20.92,20.52,20.88,231226.0,12.6409,12.8685,12.6225,12.8439,231226.0
2016-07-08 09:40:00,20.9,21.04,20.82,21.03,284097.0,12.8562,12.9423,12.807,12.9362,284097.0
2016-07-08 09:50:00,21.03,21.11,20.78,20.88,183418.0,12.9362,12.9854,12.7824,12.8439,183418.0
2016-07-08 10:00:00,20.88,20.91,20.79,20.85,205899.0,12.8439,12.8624,12.7885,12.8255,205899.0
2016-07-08 10:10:00,20.84,20.91,20.6,20.6,112461.0,12.8193,12.8624,12.6717,12.6717,112461.0
2016-07-08 10:20:00,20.6,20.65,20.44,20.59,107963.0,12.6717,12.7024,12.5732,12.6655,107963.0
2016-07-08 10:30:00,20.6,20.68,20.48,20.6,103905.0,12.6717,12.7209,12.5979,12.6717,103905.0
2016-07-08 10:40:00,20.61,20.69,20.57,20.6,100554.0,12.6778,12.727,12.6532,12.6717,100554.0
2016-07-08 10:50:00,20.59,20.72,20.58,20.68,120872.0,12.6655,12.7455,12.6594,12.7209,120872.0
2016-07-08 11:00:00,20.68,20.71,20.63,20.68,67635.0,12.7209,12.7393,12.6901,12.7209,67635.0
2016-07-08 11:10:00,20.69,20.85,20.68,20.85,158390.0,12.727,12.8255,12.7209,12.8255,158390.0
2016-07-08 11:20:00,20.86,20.92,20.79,20.85,108447.0,12.8316,12.8685,12.7885,12.8255,108447.0
2016-07-08 11:30:00,20.85,20.89,20.78,20.89,87586.0,12.8255,12.8501,12.7824,12.8501,87586.0
2016-07-08 11:40:00,20.9,20.99,20.88,20.91,161918.0,12.8562,12.9116,12.8439,12.8624,161918.0
2016-07-08 11:50:00,20.9,20.93,20.87,20.87,92616.0,12.8562,12.8747,12.8378,12.8378,92616.0
2016-07-08 12:00:00,20.87,20.97,20.87,20.92,106080.0,12.8378,12.8993,12.8378,12.8685,106080.0
2016-07-08 12:10:00,20.93,20.95,20.85,20.87,81520.0,12.8747,12.887,12.8255,12.8378,81520.0
2016-07-08 12:20:00,20.87,20.98,20.85,20.97,70496.0,12.8378,12.9054,12.8255,12.8993,70496.0
2016-07-08 12:30:00,20.96,21.0,20.91,20.95,146223.0,12.8931,12.9177,12.8624,12.887,146223.0
2016-07-08 12:40:00,20.94,21.09,20.93,21.08,283363.0,12.8808,12.9731,12.8747,12.9669,283363.0
2016-07-08 12:50:00,21.07,21.09,20.99,21.03,175492.0,12.9608,12.9731,12.9116,12.9362,175492.0
2016-07-08 13:00:00,21.04,21.08,20.92,21.07,160379.0,12.9423,12.9669,12.8685,12.9608,160379.0
2016-07-08 13:10:00,21.07,21.08,20.91,20.95,279624.0,12.9608,12.9669,12.8624,12.887,279624.0
2016-07-08 13:20:00,20.95,21.01,20.91,21.0,158617.0,12.887,12.9239,12.8624,12.9177,158617.0
2016-07-08 13:30:00,21.0,21.09,20.99,21.07,116540.0,12.9177,12.9731,12.9116,12.9608,116540.0
2016-07-08 13:40:00,21.07,21.12,21.02,21.03,245973.0,12.9608,12.9915,12.93,12.9362,245973.0
2016-07-08 13:50:00,21.03,21.07,20.95,21.01,192377.0,12.9362,12.9608,12.887,12.9239,192377.0
2016-07-08 14:00:00,21.01,21.05,20.94,21.04,118426.0,12.9239,12.9485,12.8808,12.9423,118426.0
2016-07-08 14:10:00,21.03,21.04,20.98,20.99,178524.0,12.9362,12.9423,12.9054,12.9116,178524.0
2016-07-08 14:20:00,20.99,21.0,20.86,20.91,133361.0,12.9116,12.9177,12.8316,12.8624,133361.0
2016-07-08 14:30:00,20.9,21.0,20.88,20.98,99304.0,12.8562,12.9177,12.8439,12.9054,99304.0
2016-07-08 14:40:00,20.97,21.02,20.91,21.01,144580.0,12.8993,12.93,12.8624,12.9239,144580.0
2016-07-08 14:50:00,21.01,21.08,20.99,21.04,172050.0,12.9239,12.9669,12.9116,12.9423,172050.0
2016-07-08 15:00:00,21.04,21.07,20.98,21.07,157793.0,12.9423,12.9608,12.9054,12.9608,157793.0
2016-07-08 15:10:00,21.07,21.09,20.98,21.03,182112.0,12.9608,12.9731,12.9054,12.9362,182112.0
2016-07-08 15:20:00,21.03,21.05,20.97,21.0,235936.0,12.9362,12.9485,12.8993,12.9177,235936.0
2016-07-08 15:30:00,21.01,21.04,20.99,21.03,159020.0,12.9239,12.9423,12.9116,12.9362,159020.0
2016-07-08 15:40:00,21.02,21.04,20.97,21.01,250420.0,12.93,12.9423,12.8993,12.9239,250420.0
2016-07-08 15:50:00,21.01,21.03,20.93,20.99,516487.0,12.9239,12.9362,12.8747,12.9116,516487.0
2016-07-11 09:30:00,21.19,21.36,21.06,21.15,210791.0,13.0346,13.1392,12.9546,13.01,210791.0
2016-07-11 09:40:00,21.15,21.2,21.0,21.07,166741.0,13.01,13.0407,12.9177,12.9608,166741.0
2016-07-11 09:50:00,21.06,21.15,20.96,20.99,164956.0,12.9546,13.01,12.8931,12.9116,164956.0
2016-07-11 10:00:00,20.99,21.1,20.94,21.09,215476.0,12.9116,12.9792,12.8808,12.9731,215476.0
2016-07-11 10:10:00,21.09,21.13,20.97,21.0,146461.0,12.9731,12.9977,12.8993,12.9177,146461.0
2016-07-11 10:20:00,20.99,20.99,20.78,20.8,188166.0,12.9116,12.9116,12.7824,12.7947,188166.0
2016-07-11 10:30:00,20.8,20.94,20.79,20.92,176781.0,12.7947,12.8808,12.7885,12.8685,176781.0
2016-07-11 10:40:00,20.92,20.99,20.88,20.98,207137.0,12.8685,12.9116,12.8439,12.9054,207137.0
2016-07-11 10:50:00,20.99,21.08,20.97,21.04,128052.0,12.9116,12.9669,12.8993,12.9423,128052.0
2016-07-11 11:00:00,21.03,21.15,21.02,21.14,223492.0,12.9362,13.01,12.93,13.0038,223492.0
2016-07-11 11:10:00,21.14,21.2,21.11,21.16,175760.0,13.0038,13.0407,12.9854,13.0161,175760.0
2016-07-11 11:20:00,21.16,21.17,21.1,21.13,132534.0,13.0161,13.0223,12.9792,12.9977,132534.0
2016-07-11 11:30:00,21.13,21.15,21.06,21.08,144645.0,12.9977,13.01,12.9546,12.9669,144645.0
2016-07-11 11:40:00,21.09,21.13,21.06,21.11,76670.0,12.9731,12.9977,12.9546,12.9854,76670.0
2016-07-11 11:50:00,21.11,21.16,21.08,21.15,179985.0,12.9854,13.0161,12.9669,13.01,179985.0
2016-07-11 12:00:00,21.15,21.19,21.1,21.1,78096.0,13.01,13.0346,12.9792,12.9792,78096.0
2016-07-11 12:10:00,21.09,21.12,21.04,21.06,150918.0,12.9731,12.9915,12.9423,12.9546,150918.0
2016-07-11 12:20:00,21.06,21.06,20.95,20.98,94212.0,12.9546,12.9546,12.887,12.9054,94212.0
2016-07-11 12:30:00,20.99,21.01,20.86,20.93,150250.0,12.9116,12.9239,12.8316,12.8747,150250.0
2016-07-11 12:40:00,20.92,21.0,20.9,20.97,130773.0,12.8685,12.9177,12.8562,12.8993,130773.0
2016-07-11 12:50:00,20.97,20.97,20.85,20.88,120775.0,12.8993,12.8993,12.8255,12.8439,120775.0
2016-07-11 13:00:00,20.88,20.9,20.81,20.84,134894.0,12.8439,12.8562,12.8008,12.8193,134894.0
2016-07-11 13:10:00,20.84,20.87,20.8,20.83,129005.0,12.8193,12.8378,12.7947,12.8131,129005.0
2016-07-11 13:20:00,20.82,20.86,20.8,20.82,57589.0,12.807,12.8316,12.7947,12.807,57589.0
2016-07-11 13:30:00,20.82,20.85,20.75,20.8,97515.0,12.807,12.8255,12.7639,12.7947,97515.0
2016-07-11 13:40:00,20.8,20.86,20.78,20.85,81019.0,12.7947,12.8316,12.7824,12.8255,81019.0
2016-07-11 13:50:00,20.84,20.87,20.81,20.81,66054.0,12.8193,12.8378,12.8008,12.8008,66054.0
2016-07-11 14:00:00,20.8,20.84,20.79,20.82,80374.0,12.7947,12.8193,12.7885,12.807,80374.0
2016-07-11 14:10:00,20.82,20.84,20.75,20.81,118947.0,12.807,12.8193,12.7639,12.8008,118947.0
2016-07-11 14:20:00,20.81,20.81,20.73,20.74,122137.0,12.8008,12.8008,12.7516,12.7578,122137.0
2016-07-11 14:30:00,20.74,20.77,20.7,20.73,109454.0,12.7578,12.7762,12.7332,12.7516,109454.0
2016-07-11 14:40:00,20.73,20.74,20.63,20.68,146654.0,12.7516,12.7578,12.6901,12.7209,146654.0
2016-07-11 14:50:00,20.69,20.71,20.65,20.7,139019.0,12.727,12.7393,12.7024,12.7332,139019.0
2016-07-11 15:00:00,20.71,20.76,20.69,20.74,110757.0,12.7393,12.7701,12.727,12.7578,110757.0
2016-07-11 15:10:00,20.74,20.74,20.67,20.68,142651.0,12.7578,12.7578,12.7147,12.7209,142651.0
2016-07-11 15:20:00,20.68,20.72,20.66,20.66,141714.0,12.7209,12.7455,12.7086,12.7086,141714.0
2016-07-11 15:30:00,20.67,20.7,20.62,20.65,156630.0,12.7147,12.7332,12.684,12.7024,156630.0
2016-07-11 15:40:00,20.65,20.7,20.63,20.68,338098.0,12.7024,12.7332,12.6901,12.7209,338098.0
2016-07-11 15:50:00,20.68,20.75,20.66,20.72,1117502.0,12.7209,12.7639,12.7086,12.7455,1117502.0
2016-07-12 09:30:00,21.08,21.33,21.05,21.3,356331.0,12.9669,13.1207,12.9485,13.1023,356331.0
2016-07-12 09:40:00,21.31,21.47,21.26,21.31,297551.0,13.1084,13.2068,13.0777,13.1084,297551.0
2016-07-12 09:50:00,21.31,21.37,21.25,21.3,249140.0,13.1084,13.1453,13.0715,13.1023,249140.0
2016-07-12 10:00:00,21.32,21.32,21.15,21.17,353988.0,13.1146,13.1146,13.01,13.0223,353988.0
2016-07-12 10:10:00,21.18,21.25,21.12,21.17,280380.0,13.0284,13.0715,12.9915,13.0223,280380.0
2016-07-12 10:20:00,21.17,21.34,21.17,21.34,166820.0,13.0223,13.1269,13.0223,13.1269,166820.0
2016-07-12 10:30:00,21.34,21.56,21.33,21.52,288250.0,13.1269,13.2622,13.1207,13.2376,288250.0
2016-07-12 10:40:00,21.52,21.59,21.48,21.55,334682.0,13.2376,13.2806,13.213,13.256,334682.0
2016-07-12 10:50:00,21.56,21.75,21.53,21.65,403659.0,13.2622,13.3791,13.2437,13.3176,403659.0
2016-07-12 11:00:00,21.65,21.73,21.61,21.7,158176.0,13.3176,13.3668,13.293,13.3483,158176.0
2016-07-12 11:10:00,21.69,21.78,21.69,21.75,281465.0,13.3422,13.3975,13.3422,13.3791,281465.0
2016-07-12 11:20:00,21.74,21.77,21.65,21.72,346556.0,13.3729,13.3914,13.3176,13.3606,346556.0
2016-07-12 11:30:00,21.71,21.83,21.69,21.79,246145.0,13.3545,13.4283,13.3422,13.4037,246145.0
2016-07-12 11:40:00,21.8,21.81,21.71,21.77,176080.0,13.4098,13.416,13.3545,13.3914,176080.0
2016-07-12 11:50:00,21.77,21.8,21.71,21.76,158017.0,13.3914,13.4098,13.3545,13.3852,158017.0
2016-07-12 12:00:00,21.76,21.88,21.73,21.88,408884.0,13.3852,13.459,13.3668,13.459,408884.0
2016-07-12 12:10:00,21.88,21.9,21.76,21.85,427007.0,13.459,13.4713,13.3852,13.4406,427007.0
2016-07-12 12:20:00,21.85,21.93,21.83,21.91,99499.0,13.4406,13.4898,13.4283,13.4775,99499.0
2016-07-12 12:30:00,21.92,22.0,21.9,21.96,159259.0,13.4836,13.5329,13.4713,13.5082,159259.0
2016-07-12 12:40:00,21.96,22.0,21.83,21.86,143750.0,13.5082,13.5329,13.4283,13.4467,143750.0
2016-07-12 12:50:00,21.87,21.88,21.8,21.88,135400.0,13.4529,13.459,13.4098,13.459,135400.0
2016-07-12 13:00:00,21.89,21.91,21.8,21.84,158796.0,13.4652,13.4775,13.4098,13.4344,158796.0
2016-07-12 13:10:00,21.83,21.86,21.79,21.85,138444.0,13.4283,13.4467,13.4037,13.4406,138444.0
2016-07-12 13:20:00,21.84,21.95,21.83,21.91,163770.0,13.4344,13.5021,13.4283,13.4775,163770.0
2016-07-12 13:30:00,21.92,22.11,21.92,22.11,278824.0,13.4836,13.6005,13.4836,13.6005,278824.0
2016-07-12 13:40:00,22.12,22.19,22.08,22.14,204182.0,13.6067,13.6497,13.5821,13.619,204182.0
2016-07-12 13:50:00,22.15,22.19,22.1,22.13,123400.0,13.6251,13.6497,13.5944,13.6128,123400.0
2016-07-12 14:00:00,22.13,22.18,22.12,22.18,147490.0,13.6128,13.6436,13.6067,13.6436,147490.0
2016-07-12 14:10:00,22.17,22.22,22.12,22.14,134347.0,13.6374,13.6682,13.6067,13.619,134347.0
2016-07-12 14:20:00,22.15,22.18,22.08,22.13,270880.0,13.6251,13.6436,13.5821,13.6128,270880.0
2016-07-12 14:30:00,22.12,22.13,22.02,22.09,149782.0,13.6067,13.6128,13.5452,13.5882,149782.0
2016-07-12 14:40:00,22.1,22.17,22.07,22.12,157255.0,13.5944,13.6374,13.5759,13.6067,157255.0
2016-07-12 14:50:00,22.13,22.17,22.12,22.13,99184.0,13.6128,13.6374,13.6067,13.6128,99184.0
2016-07-12 15:00:00,22.13,22.18,22.11,22.15,263473.0,13.6128,13.6436,13.6005,13.6251,263473.0
2016-07-12 15:10:00,22.15,22.16,21.92,21.93,239460.0,13.6251,13.6313,13.4836,13.4898,239460.0
2016-07-12 15:20:00,21.93,21.98,21.86,21.89,258089.0,13.4898,13.5205,13.4467,13.4652,258089.0
2016-07-12 15:30:00,21.88,21.92,21.79,21.89,277391.0,13.459,13.4836,13.4037,13.4652,277391.0
2016-07-12 15:40:00,21.89,21.95,21.82,21.83,364266.0,13.4652,13.5021,13.4221,13.4283,364266.0
2016-07-12 15:50:00,21.84,21.93,21.81,21.88,653514.0,13.4344,13.4898,13.416,13.459,653514.0
2016-07-13 09:30:00,22.72,23.0,22.04,22.04,1230644.0,13.9757,14.148,13.5575,13.5575,1230644.0
2016-07-13 09:40:00,22.04,22.29,22.0,22.19,601114.0,13.5575,13.7112,13.5329,13.6497,601114.0
2016-07-13 09:50:00,22.19,22.27,22.08,22.16,403885.0,13.6497,13.6989,13.5821,13.6313,403885.0
2016-07-13 10:00:00,22.16,22.39,22.08,22.35,796482.0,13.6313,13.7728,13.5821,13.7481,796482.0
2016-07-13 10:10:00,22.34,22.48,22.26,22.26,419188.0,13.742,13.8281,13.6928,13.6928,419188.0
2016-07-13 10:20:00,22.27,22.35,22.21,22.25,293247.0,13.6989,13.7481,13.662,13.6866,293247.0
2016-07-13 10:30:00,22.25,22.43,22.09,22.2,518903.0,13.6866,13.7974,13.5882,13.6559,518903.0
2016-07-13 10:40:00,22.2,22.42,22.17,22.21,311456.0,13.6559,13.7912,13.6374,13.662,311456.0
2016-07-13 10:50:00,22.21,22.31,22.17,22.21,193114.0,13.662,13.7235,13.6374,13.662,193114.0
2016-07-13 11:00:00,22.2,22.27,22.01,22.05,309243.0,13.6559,13.6989,13.539,13.5636,309243.0
2016-07-13 11:10:00,22.05,22.06,21.79,21.81,509368.0,13.5636,13.5698,13.4037,13.416,509368.0
2016-07-13 11:20:00,21.81,21.96,21.75,21.93,356174.0,13.416,13.5082,13.3791,13.4898,356174.0
2016-07-13 11:30:00,21.93,21.94,21.69,21.71,310522.0,13.4898,13.4959,13.3422,13.3545,310522.0
2016-07-13 11:40:00,21.72,21.76,21.67,21.76,272722.0,13.3606,13.3852,13.3299,13.3852,272722.0
2016-07-13 11:50:00,21.75,21.86,21.73,21.85,185028.0,13.3791,13.4467,13.3668,13.4406,185028.0
2016-07-13 12:00:00,21.85,21.88,21.74,21.76,149032.0,13.4406,13.459,13.3729,13.3852,149032.0
2016-07-13 12:10:00,21.78,21.82,21.73,21.77,120039.0,13.3975,13.4221,13.3668,13.3914,120039.0
2016-07-13 12:20:00,21.77,21.79,21.61,21.64,240228.0,13.3914,13.4037,13.293,13.3114,240228.0
2016-07-13 12:30:00,21.64,21.72,21.59,21.68,207586.0,13.3114,13.3606,13.2806,13.336,207586.0
2016-07-13 12:40:00,21.68,21.73,21.65,21.73,146848.0,13.336,13.3668,13.3176,13.3668,146848.0
2016-07-13 12:50:00,21.72,21.76,21.64,21.71,176187.0,13.3606,13.3852,13.3114,13.3545,176187.0
2016-07-13 13:00:00,21.71,21.8,21.64,21.79,209203.0,13.3545,13.4098,13.3114,13.4037,209203.0
2016-07-13 13:10:00,21.79,21.84,21.77,21.8,183646.0,13.4037,13.4344,13.3914,13.4098,183646.0
2016-07-13 13:20:00,21.79,21.79,21.68,21.72,142467.0,13.4037,13.4037,13.336,13.3606,142467.0
2016-07-13 13:30:00,21.72,21.74,21.66,21.73,89943.0,13.3606,13.3729,13.3237,13.3668,89943.0
2016-07-13 13:40:00,21.74,21.78,21.71,21.78,122816.0,13.3729,13.3975,13.3545,13.3975,122816.0
2016-07-13 13:50:00,21.78,21.8,21.65,21.66,141034.0,13.3975,13.4098,13.3176,13.3237,141034.0
2016-07-13 14:00:00,21.66,21.79,21.65,21.79,158159.0,13.3237,13.4037,13.3176,13.4037,158159.0
2016-07-13 14:10:00,21.79,21.97,21.78,21.91,255890.0,13.4037,13.5144,13.3975,13.4775,255890.0
2016-07-13 14:20:00,21.91,21.93,21.83,21.9,218559.0,13.4775,13.4898,13.4283,13.4713,218559.0
2016-07-13 14:30:00,21.9,21.97,21.89,21.96,105773.0,13.4713,13.5144,13.4652,13.5082,105773.0
2016-07-13 14:40:00,21.96,22.16,21.91,22.16,371280.0,13.5082,13.6313,13.4775,13.6313,371280.0
2016-07-13 14:50:00,22.16,22.29,22.15,22.16,435663.0,13.6313,13.7112,13.6251,13.6313,435663.0
2016-07-13 15:00:00,22.15,22.26,22.15,22.21,243198.0,13.6251,13.6928,13.6251,13.662,243198.0
2016-07-13 15:10:00,22.21,22.25,22.19,22.25,271717.0,13.662,13.6866,13.6497,13.6866,271717.0
2016-07-13 15:20:00,22.25,22.25,22.2,22.24,200323.0,13.6866,13.6866,13.6559,13.6805,200323.0
2016-07-13 15:30:00,22.23,22.3,22.23,22.27,347740.0,13.6743,13.7174,13.6743,13.6989,347740.0
2016-07-13 15:40:00,22.26,22.27,22.21,22.25,262870.0,13.6928,13.6989,13.662,13.6866,262870.0
2016-07-13 15:50:00,22.25,22.3,22.22,22.24,683205.0,13.6866,13.7174,13.6682,13.6805,683205.0
2016-07-14 09:30:00,22.5,22.64,22.26,22.32,297850.0,13.8404,13.9265,13.6928,13.7297,297850.0
2016-07-14 09:40:00,22.32,22.43,22.22,22.3,264777.0,13.7297,13.7974,13.6682,13.7174,264777.0
2016-07-14 09:50:00,22.31,22.59,22.31,22.52,319519.0,13.7235,13.8958,13.7235,13.8527,319519.0
2016-07-14 10:00:00,22.54,22.57,22.46,22.57,261663.0,13.865,13.8835,13.8158,13.8835,261663.0
2016-07-14 10:10:00,22.58,22.59,22.45,22.47,163163.0,13.8896,13.8958,13.8097,13.822,163163.0
2016-07-14 10:20:00,22.46,22.8,22.44,22.75,317268.0,13.8158,14.025,13.8035,13.9942,317268.0
2016-07-14 10:30:00,22.75,22.93,22.74,22.86,391996.0,13.9942,14.1049,13.988,14.0619,391996.0
2016-07-14 10:40:00,22.86,22.9,22.69,22.73,153985.0,14.0619,14.0865,13.9573,13.9819,153985.0
2016-07-14 10:50:00,22.74,22.75,22.55,22.56,195882.0,13.988,13.9942,13.8712,13.8773,195882.0
2016-07-14 11:00:00,22.55,22.65,22.47,22.64,272289.0,13.8712,13.9327,13.822,13.9265,272289.0
2016-07-14 11:10:00,22.64,22.65,22.32,22.44,335626.0,13.9265,13.9327,13.7297,13.8035,335626.0
2016-07-14 11:20:00,22.46,22.56,22.43,22.52,95586.0,13.8158,13.8773,13.7974,13.8527,95586.0
2016-07-14 11:30:00,22.51,22.58,22.46,22.48,178481.0,13.8466,13.8896,13.8158,13.8281,178481.0
2016-07-14 11:40:00,22.47,22.47,22.38,22.4,63601.0,13.822,13.822,13.7666,13.7789,63601.0
2016-07-14 11:50:00,22.41,22.45,22.36,22.4,121048.0,13.7851,13.8097,13.7543,13.7789,121048.0
2016-07-14 12:00:00,22.4,22.48,22.37,22.43,104839.0,13.7789,13.8281,13.7604,13.7974,104839.0
2016-07-14 12:10:00,22.44,22.53,22.42,22.53,193810.0,13.8035,13.8589,13.7912,13.8589,193810.0
2016-07-14 12:20:00,22.52,22.69,22.51,22.68,352975.0,13.8527,13.9573,13.8466,13.9511,352975.0
2016-07-14 12:30:00,22.68,22.83,22.66,22.79,272994.0,13.9511,14.0434,13.9388,14.0188,272994.0
2016-07-14 12:40:00,22.79,22.85,22.75,22.79,188747.0,14.0188,14.0557,13.9942,14.0188,188747.0
2016-07-14 12:50:00,22.79,22.94,22.79,22.93,332933.0,14.0188,14.1111,14.0188,14.1049,332933.0
2016-07-14 13:00:00,22.93,22.95,22.83,22.95,197770.0,14.1049,14.1172,14.0434,14.1172,197770.0
2016-07-14 13:10:00,22.95,22.96,22.87,22.92,283001.0,14.1172,14.1234,14.068,14.0988,283001.0
2016-07-14 13:20:00,22.92,22.93,22.79,22.82,334468.0,14.0988,14.1049,14.0188,14.0373,334468.0
2016-07-14 13:30:00,22.81,22.87,22.76,22.83,253017.0,14.0311,14.068,14.0003,14.0434,253017.0
2016-07-14 13:40:00,22.82,22.84,22.77,22.84,251514.0,14.0373,14.0496,14.0065,14.0496,251514.0
2016-07-14 13:50:00,22.85,23.0,22.84,22.9,319406.0,14.0557,14.148,14.0496,14.0865,319406.0
2016-07-14 14:00:00,22.9,22.91,22.82,22.87,268709.0,14.0865,14.0926,14.0373,14.068,268709.0
2016-07-14 14:10:00,22.86,22.99,22.86,22.97,362779.0,14.0619,14.1418,14.0619,14.1295,362779.0
2016-07-14 14:20:00,22.97,23.41,22.89,23.32,983785.0,14.1295,14.4002,14.0803,14.3448,983785.0
2016-07-14 14:30:00,23.34,23.43,23.21,23.4,733645.0,14.3571,14.4125,14.2772,14.394,733645.0
2016-07-14 14:40:00,23.39,23.55,23.38,23.54,732223.0,14.3879,14.4863,14.3817,14.4802,732223.0
2016-07-14 14:50:00,23.54,23.63,23.45,23.49,562886.0,14.4802,14.5355,14.4248,14.4494,562886.0
2016-07-14 15:00:00,23.48,23.5,23.36,23.37,510035.0,14.4432,14.4555,14.3694,14.3756,510035.0
2016-07-14 15:10:00,23.37,23.43,23.36,23.39,1161488.0,14.3756,14.4125,14.3694,14.3879,1161488.0
2016-07-14 15:20:00,23.39,23.43,23.36,23.42,490686.0,14.3879,14.4125,14.3694,14.4063,490686.0
2016-07-14 15:30:00,23.42,23.46,23.37,23.44,732382.0,14.4063,14.4309,14.3756,14.4186,732382.0
2016-07-14 15:40:00,23.44,23.69,23.43,23.68,1063227.0,14.4186,14.5724,14.4125,14.5663,1063227.0
2016-07-14 15:50:00,23.69,23.78,23.45,23.63,1829745.0,14.5724,14.6278,14.4248,14.5355,1829745.0
2016-07-15 09:30:00,23.8,24.29,23.78,24.19,1052797.0,14.6401,14.9415,14.6278,14.88,1052797.0
2016-07-15 09:40:00,24.19,24.29,23.91,23.99,1042287.0,14.88,14.9415,14.7077,14.757,1042287.0
2016-07-15 09:50:00,24.0,24.05,23.87,23.9,547436.0,14.7631,14.7939,14.6831,14.7016,547436.0
2016-07-15 10:00:00,23.89,23.94,23.67,23.82,655143.0,14.6954,14.7262,14.5601,14.6524,655143.0
2016-07-15 10:10:00,23.81,24.0,23.79,24.0,349602.0,14.6462,14.7631,14.6339,14.7631,349602.0
2016-07-15 10:20:00,24.0,24.05,23.97,23.98,416594.0,14.7631,14.7939,14.7447,14.7508,416594.0
2016-07-15 10:30:00,23.99,24.0,23.9,23.95,335966.0,14.757,14.7631,14.7016,14.7324,335966.0
2016-07-15 10:40:00,23.95,24.08,23.91,23.99,363560.0,14.7324,14.8123,14.7077,14.757,363560.0
2016-07-15 10:50:00,24.0,24.0,23.84,23.88,269370.0,14.7631,14.7631,14.6647,14.6893,269370.0
2016-07-15 11:00:00,23.89,23.94,23.64,23.68,248917.0,14.6954,14.7262,14.5417,14.5663,248917.0
2016-07-15 11:10:00,23.68,23.68,23.57,23.59,286975.0,14.5663,14.5663,14.4986,14.5109,286975.0
2016-07-15 11:20:00,23.6,23.7,23.59,23.63,172811.0,14.5171,14.5786,14.5109,14.5355,172811.0
2016-07-15 11:30:00,23.63,23.67,23.59,23.63,153102.0,14.5355,14.5601,14.5109,14.5355,153102.0
2016-07-15 11:40:00,23.63,23.66,23.56,23.6,162986.0,14.5355,14.554,14.4925,14.5171,162986.0
2016-07-15 11:50:00,23.6,23.6,23.42,23.53,229401.0,14.5171,14.5171,14.4063,14.474,229401.0
2016-07-15 12:00:00,23.54,23.57,23.3,23.31,229655.0,14.4802,14.4986,14.3325,14.3387,229655.0
2016-07-15 12:10:00,23.31,23.32,23.15,23.17,280991.0,14.3387,14.3448,14.2403,14.2526,280991.0
2016-07-15 12:20:00,23.16,23.23,23.07,23.19,257258.0,14.2464,14.2895,14.191,14.2649,257258.0
2016-07-15 12:30:00,23.19,23.27,23.12,23.15,205661.0,14.2649,14.3141,14.2218,14.2403,205661.0
2016-07-15 12:40:00,23.16,23.28,23.07,23.24,257568.0,14.2464,14.3202,14.191,14.2956,257568.0
2016-07-15 12:50:00,23.25,23.29,23.11,23.14,236818.0,14.3018,14.3264,14.2156,14.2341,236818.0
2016-07-15 13:00:00,23.14,23.18,23.05,23.14,211005.0,14.2341,14.2587,14.1787,14.2341,211005.0
2016-07-15 13:10:00,23.13,23.13,23.01,23.1,247436.0,14.2279,14.2279,14.1541,14.2095,247436.0
2016-07-15 13:20:00,23.09,23.12,23.03,23.07,157826.0,14.2033,14.2218,14.1664,14.191,157826.0
2016-07-15 13:30:00,23.06,23.1,22.87,22.97,311490.0,14.1849,14.2095,14.068,14.1295,311490.0
2016-07-15 13:40:00,22.97,23.1,22.96,23.06,383797.0,14.1295,14.2095,14.1234,14.1849,383797.0
2016-07-15 13:50:00,23.07,23.09,22.98,23.04,201522.0,14.191,14.2033,14.1357,14.1726,201522.0
2016-07-15 14:00:00,23.04,23.13,22.99,23.13,136954.0,14.1726,14.2279,14.1418,14.2279,136954.0
2016-07-15 14:10:00,23.13,23.15,23.03,23.12,273711.0,14.2279,14.2403,14.1664,14.2218,273711.0
2016-07-15 14:20:00,23.12,23.26,23.11,23.26,261179.0,14.2218,14.3079,14.2156,14.3079,261179.0
2016-07-15 14:30:00,23.26,23.38,23.2,23.26,301239.0,14.3079,14.3817,14.271,14.3079,301239.0
2016-07-15 14:40:00,23.25,23.33,23.21,23.31,203863.0,14.3018,14.351,14.2772,14.3387,203863.0
2016-07-15 14:50:00,23.31,23.51,23.28,23.51,369728.0,14.3387,14.4617,14.3202,14.4617,369728.0
2016-07-15 15:00:00,23.51,23.55,23.43,23.5,510499.0,14.4617,14.4863,14.4125,14.4555,510499.0
2016-07-15 15:10:00,23.5,23.55,23.31,23.34,318800.0,14.4555,14.4863,14.3387,14.3571,318800.0
2016-07-15 15:20:00,23.34,23.37,23.23,23.25,302263.0,14.3571,14.3756,14.2895,14.3018,302263.0
2016-07-15 15:30:00,23.25,23.43,23.2,23.38,386211.0,14.3018,14.4125,14.271,14.3817,386211.0
2016-07-15 15:40:00,23.39,23.5,23.37,23.47,490274.0,14.3879,14.4555,14.3756,14.4371,490274.0
2016-07-15 15:50:00,23.46,23.47,23.32,23.44,949375.0,14.4309,14.4371,14.3448,14.4186,949375.0
2016-07-18 09:30:00,23.94,23.99,23.54,23.54,336470.0,14.7262,14.757,14.4802,14.4802,336470.0
2016-07-18 09:40:00,23.55,23.57,23.35,23.42,259804.0,14.4863,14.4986,14.3633,14.4063,259804.0
2016-07-18 09:50:00,23.42,23.63,23.4,23.56,424646.0,14.4063,14.5355,14.394,14.4925,424646.0
2016-07-18 10:00:00,23.56,23.68,23.56,23.65,230140.0,14.4925,14.5663,14.4925,14.5478,230140.0
2016-07-18 10:10:00,23.65,23.82,23.65,23.82,151879.0,14.5478,14.6524,14.5478,14.6524,151879.0
2016-07-18 10:20:00,23.82,23.88,23.79,23.85,298827.0,14.6524,14.6893,14.6339,14.6708,298827.0
2016-07-18 10:30:00,23.84,23.92,23.58,23.62,455565.0,14.6647,14.7139,14.5048,14.5294,455565.0
2016-07-18 10:40:00,23.62,23.63,23.33,23.42,452098.0,14.5294,14.5355,14.351,14.4063,452098.0
2016-07-18 10:50:00,23.43,23.52,23.33,23.5,391510.0,14.4125,14.4678,14.351,14.4555,391510.0
2016-07-18 11:00:00,23.5,23.51,23.34,23.36,191466.0,14.4555,14.4617,14.3571,14.3694,191466.0
2016-07-18 11:10:00,23.36,23.47,23.35,23.41,170654.0,14.3694,14.4371,14.3633,14.4002,170654.0
2016-07-18 11:20:00,23.4,23.43,23.37,23.43,141509.0,14.394,14.4125,14.3756,14.4125,141509.0
2016-07-18 11:30:00,23.42,23.51,23.38,23.5,194170.0,14.4063,14.4617,14.3817,14.4555,194170.0
2016-07-18 11:40:00,23.49,23.68,23.48,23.62,204788.0,14.4494,14.5663,14.4432,14.5294,204788.0
2016-07-18 11:50:00,23.63,23.75,23.62,23.72,182434.0,14.5355,14.6093,14.5294,14.5909,182434.0
2016-07-18 12:00:00,23.72,23.76,23.71,23.74,161582.0,14.5909,14.6155,14.5847,14.6032,161582.0
2016-07-18 12:10:00,23.73,23.81,23.69,23.71,157829.0,14.597,14.6462,14.5724,14.5847,157829.0
2016-07-18 12:20:00,23.73,23.77,23.67,23.73,93326.0,14.597,14.6216,14.5601,14.597,93326.0
2016-07-18 12:30:00,23.73,23.73,23.66,23.7,103076.0,14.597,14.597,14.554,14.5786,103076.0
2016-07-18 12:40:00,23.7,23.8,23.65,23.77,119117.0,14.5786,14.6401,14.5478,14.6216,119117.0
2016-07-18 12:50:00,23.77,23.89,23.72,23.89,112793.0,14.6216,14.6954,14.5909,14.6954,112793.0
2016-07-18 13:00:00,23.88,23.94,23.85,23.94,176692.0,14.6893,14.7262,14.6708,14.7262,176692.0
2016-07-18 13:10:00,23.94,23.95,23.89,23.95,185801.0,14.7262,14.7324,14.6954,14.7324,185801.0
2016-07-18 13:20:00,23.95,24.11,23.93,24.0,324641.0,14.7324,14.8308,14.7201,14.7631,324641.0
2016-07-18 13:30:00,23.99,24.11,23.99,23.99,299639.0,14.757,14.8308,14.757,14.757,299639.0
2016-07-18 13:40:00,23.99,24.11,23.92,24.09,332061.0,14.757,14.8308,14.7139,14.8185,332061.0
2016-07-18 13:50:00,24.09,24.1,24.02,24.05,241437.0,14.8185,14.8246,14.7754,14.7939,241437.0
2016-07-18 14:00:00,24.06,24.1,24.04,24.08,359087.0,14.8,14.8246,14.7877,14.8123,359087.0
2016-07-18 14:10:00,24.07,24.08,23.98,24.0,179674.0,14.8062,14.8123,14.7508,14.7631,179674.0
2016-07-18 14:20:00,24.0,24.15,23.99,24.15,395835.0,14.7631,14.8554,14.757,14.8554,395835.0
2016-07-18 14:30:00,24.15,24.24,24.12,24.16,211371.0,14.8554,14.9107,14.8369,14.8615,211371.0
2016-07-18 14:40:00,24.16,24.25,24.15,24.21,251793.0,14.8615,14.9169,14.8554,14.8923,251793.0
2016-07-18 14:50:00,24.22,24.34,24.19,24.27,244963.0,14.8984,14.9723,14.88,14.9292,244963.0
2016-07-18 15:00:00,24.27,24.33,24.24,24.26,372670.0,14.9292,14.9661,14.9107,14.923,372670.0
2016-07-18 15:10:00,24.26,24.48,24.25,24.45,782590.0,14.923,15.0584,14.9169,15.0399,782590.0
2016-07-18 15:20:00,24.46,24.72,24.44,24.61,699173.0,15.0461,15.206,15.0338,15.1383,699173.0
2016-07-18 15:30:00,24.61,24.62,24.48,24.59,702263.0,15.1383,15.1445,15.0584,15.126,702263.0
2016-07-18 15:40:00,24.59,24.68,24.48,24.66,903888.0,15.126,15.1814,15.0584,15.1691,903888.0
2016-07-18 15:50:00,24.66,24.76,24.55,24.56,1943042.0,15.1691,15.2306,15.1014,15.1076,1943042.0
2016-07-19 09:30:00,24.49,24.55,24.27,24.46,417761.0,15.0645,15.1014,14.9292,15.0461,417761.0
2016-07-19 09:40:00,24.44,24.45,24.32,24.35,292319.0,15.0338,15.0399,14.96,14.9784,292319.0
2016-07-19 09:50:00,24.34,24.51,24.31,24.34,424453.0,14.9723,15.0768,14.9538,14.9723,424453.0
2016-07-19 10:00:00,24.34,24.38,24.22,24.22,484971.0,14.9723,14.9969,14.8984,14.8984,484971.0
2016-07-19 10:10:00,24.23,24.28,24.14,24.21,411655.0,14.9046,14.9353,14.8492,14.8923,411655.0
2016-07-19 10:20:00,24.22,24.35,24.14,24.3,213007.0,14.8984,14.9784,14.8492,14.9476,213007.0
2016-07-19 10:30:00,24.3,24.36,24.29,24.32,159100.0,14.9476,14.9846,14.9415,14.96,159100.0
2016-07-19 10:40:00,24.32,24.34,24.22,24.28,169969.0,14.96,14.9723,14.8984,14.9353,169969.0
2016-07-19 10:50:00,24.28,24.34,24.24,24.32,294527.0,14.9353,14.9723,14.9107,14.96,294527.0
2016-07-19 11:00:00,24.32,24.45,24.29,24.41,285177.0,14.96,15.0399,14.9415,15.0153,285177.0
2016-07-19 11:10:00,24.42,24.49,24.34,24.45,164765.0,15.0215,15.0645,14.9723,15.0399,164765.0
2016-07-19 11:20:00,24.44,24.48,24.39,24.44,262226.0,15.0338,15.0584,15.003,15.0338,262226.0
2016-07-19 11:30:00,24.45,24.55,24.42,24.51,204143.0,15.0399,15.1014,15.0215,15.0768,204143.0
2016-07-19 11:40:00,24.51,24.61,24.5,24.6,265768.0,15.0768,15.1383,15.0707,15.1322,265768.0
2016-07-19 11:50:00,24.6,24.71,24.55,24.55,291219.0,15.1322,15.1999,15.1014,15.1014,291219.0
2016-07-19 12:00:00,24.56,24.7,24.53,24.7,256772.0,15.1076,15.1937,15.0891,15.1937,256772.0
2016-07-19 12:10:00,24.69,24.76,24.65,24.7,388804.0,15.1875,15.2306,15.1629,15.1937,388804.0
2016-07-19 12:20:00,24.7,24.73,24.64,24.7,193598.0,15.1937,15.2122,15.1568,15.1937,193598.0
2016-07-19 12:30:00,24.69,24.71,24.61,24.64,314953.0,15.1875,15.1999,15.1383,15.1568,314953.0
2016-07-19 12:40:00,24.64,24.71,24.63,24.68,139023.0,15.1568,15.1999,15.1506,15.1814,139023.0
2016-07-19 12:50:00,24.67,24.72,24.64,24.64,206290.0,15.1752,15.206,15.1568,15.1568,206290.0
2016-07-19 13:00:00,24.64,24.68,24.61,24.65,148014.0,15.1568,15.1814,15.1383,15.1629,148014.0
2016-07-19 13:10:00,24.64,24.67,24.58,24.59,178350.0,15.1568,15.1752,15.1199,15.126,178350.0
2016-07-19 13:20:00,24.6,24.61,24.52,24.53,332800.0,15.1322,15.1383,15.083,15.0891,332800.0
2016-07-19 13:30:00,24.53,24.62,24.48,24.62,257688.0,15.0891,15.1445,15.0584,15.1445,257688.0
2016-07-19 13:40:00,24.64,24.66,24.6,24.6,174033.0,15.1568,15.1691,15.1322,15.1322,174033.0
2016-07-19 13:50:00,24.61,24.7,24.6,24.68,161202.0,15.1383,15.1937,15.1322,15.1814,161202.0
2016-07-19 14:00:00,24.67,24.68,24.59,24.61,200671.0,15.1752,15.1814,15.126,15.1383,200671.0
2016-07-19 14:10:00,24.61,24.66,24.59,24.62,198691.0,15.1383,15.1691,15.126,15.1445,198691.0
2016-07-19 14:20:00,24.62,24.65,24.58,24.64,142848.0,15.1445,15.1629,15.1199,15.1568,142848.0
2016-07-19 14:30:00,24.64,24.7,24.62,24.65,150628.0,15.1568,15.1937,15.1445,15.1629,150628.0
2016-07-19 14:40:00,24.66,24.72,24.66,24.7,175339.0,15.1691,15.206,15.1691,15.1937,175339.0
2016-07-19 14:50:00,24.71,24.85,24.67,24.77,349451.0,15.1999,15.286,15.1752,15.2368,349451.0
2016-07-19 15:00:00,24.76,24.79,24.65,24.71,208725.0,15.2306,15.2491,15.1629,15.1999,208725.0
2016-07-19 15:10:00,24.7,24.74,24.69,24.72,195668.0,15.1937,15.2183,15.1875,15.206,195668.0
2016-07-19 15:20:00,24.72,24.73,24.68,24.72,241419.0,15.206,15.2122,15.1814,15.206,241419.0
2016-07-19 15:30:00,24.73,24.75,24.67,24.72,284936.0,15.2122,15.2245,15.1752,15.206,284936.0
2016-07-19 15:40:00,24.71,24.85,24.71,24.78,633774.0,15.1999,15.286,15.1999,15.2429,633774.0
2016-07-19 15:50:00,24.78,25.0,24.77,24.99,1562915.0,15.2429,15.3782,15.2368,15.3721,1562915.0
2016-07-20 09:30:00,24.88,24.88,24.67,24.72,261432.0,15.3044,15.3044,15.1752,15.206,261432.0
2016-07-20 09:40:00,24.72,24.79,24.34,24.58,333803.0,15.206,15.2491,14.9723,15.1199,333803.0
2016-07-20 09:50:00,24.59,24.61,24.42,24.54,146584.0,15.126,15.1383,15.0215,15.0953,146584.0
2016-07-20 10:00:00,24.55,24.83,24.48,24.77,215704.0,15.1014,15.2737,15.0584,15.2368,215704.0
2016-07-20 10:10:00,24.77,24.81,24.71,24.81,214813.0,15.2368,15.2614,15.1999,15.2614,214813.0
2016-07-20 10:20:00,24.82,24.89,24.7,24.72,164550.0,15.2675,15.3106,15.1937,15.206,164550.0
2016-07-20 10:30:00,24.73,24.92,24.66,24.91,222377.0,15.2122,15.329,15.1691,15.3229,222377.0
2016-07-20 10:40:00,24.9,25.04,24.85,24.97,324738.0,15.3167,15.4028,15.286,15.3598,324738.0
2016-07-20 10:50:00,24.97,25.02,24.86,24.92,387272.0,15.3598,15.3905,15.2921,15.329,387272.0
2016-07-20 11:00:00,24.9,25.03,24.88,24.96,258354.0,15.3167,15.3967,15.3044,15.3536,258354.0
2016-07-20 11:10:00,24.96,25.06,24.9,24.94,360446.0,15.3536,15.4151,15.3167,15.3413,360446.0
2016-07-20 11:20:00,24.94,25.02,24.9,25.02,296078.0,15.3413,15.3905,15.3167,15.3905,296078.0
2016-07-20 11:30:00,25.02,25.16,24.97,24.98,291362.0,15.3905,15.4767,15.3598,15.3659,291362.0
2016-07-20 11:40:00,24.97,24.99,24.8,24.8,245201.0,15.3598,15.3721,15.2552,15.2552,245201.0
2016-07-20 11:50:00,24.8,24.88,24.79,24.85,255339.0,15.2552,15.3044,15.2491,15.286,255339.0
2016-07-20 12:00:00,24.85,24.92,24.84,24.86,156865.0,15.286,15.329,15.2798,15.2921,156865.0
2016-07-20 12:10:00,24.86,24.88,24.82,24.82,245355.0,15.2921,15.3044,15.2675,15.2675,245355.0
2016-07-20 12:20:00,24.82,24.84,24.77,24.81,219869.0,15.2675,15.2798,15.2368,15.2614,219869.0
2016-07-20 12:30:00,24.8,24.89,24.79,24.86,94406.0,15.2552,15.3106,15.2491,15.2921,94406.0
2016-07-20 12:40:00,24.85,24.99,24.84,24.96,212595.0,15.286,15.3721,15.2798,15.3536,212595.0
2016-07-20 12:50:00,24.96,25.01,24.96,25.0,214184.0,15.3536,15.3844,15.3536,15.3782,214184.0
2016-07-20 13:00:00,25.0,25.16,24.98,25.15,259158.0,15.3782,15.4767,15.3659,15.4705,259158.0
2016-07-20 13:10:00,25.16,25.25,25.15,25.2,226939.0,15.4767,15.532,15.4705,15.5013,226939.0
2016-07-20 13:20:00,25.19,25.25,25.16,25.17,199719.0,15.4951,15.532,15.4767,15.4828,199719.0
2016-07-20 13:30:00,25.16,25.26,25.15,25.25,252349.0,15.4767,15.5382,15.4705,15.532,252349.0
2016-07-20 13:40:00,25.25,25.25,25.2,25.23,141278.0,15.532,15.532,15.5013,15.5197,141278.0
2016-07-20 13:50:00,25.22,25.24,25.19,25.2,265962.0,15.5136,15.5259,15.4951,15.5013,265962.0
2016-07-20 14:00:00,25.19,25.2,25.0,25.01,195641.0,15.4951,15.5013,15.3782,15.3844,195641.0
2016-07-20 14:10:00,25.01,25.15,24.99,25.11,218892.0,15.3844,15.4705,15.3721,15.4459,218892.0
2016-07-20 14:20:00,25.11,25.15,25.03,25.05,225298.0,15.4459,15.4705,15.3967,15.409,225298.0
2016-07-20 14:30:00,25.04,25.07,25.0,25.07,145315.0,15.4028,15.4213,15.3782,15.4213,145315.0
2016-07-20 14:40:00,25.07,25.22,25.05,25.21,401908.0,15.4213,15.5136,15.409,15.5074,401908.0
2016-07-20 14:50:00,25.22,25.35,25.22,25.32,520603.0,15.5136,15.5935,15.5136,15.5751,520603.0
2016-07-20 15:00:00,25.31,25.31,25.06,25.06,291636.0,15.5689,15.5689,15.4151,15.4151,291636.0
2016-07-20 15:10:00,25.06,25.15,25.03,25.07,336200.0,15.4151,15.4705,15.3967,15.4213,336200.0
2016-07-20 15:20:00,25.05,25.12,25.02,25.08,273232.0,15.409,15.4521,15.3905,15.4275,273232.0
2016-07-20 15:30:00,25.09,25.19,25.07,25.19,366898.0,15.4336,15.4951,15.4213,15.4951,366898.0
2016-07-20 15:40:00,25.19,25.23,25.12,25.12,410119.0,15.4951,15.5197,15.4521,15.4521,410119.0
2016-07-20 15:50:00,25.12,25.18,25.09,25.14,946535.0,15.4521,15.489,15.4336,15.4644,946535.0
2016-07-21 09:30:00,25.43,25.44,25.15,25.2,456349.0,15.6427,15.6489,15.4705,15.5013,456349.0
2016-07-21 09:40:00,25.2,25.25,25.01,25.01,381417.0,15.5013,15.532,15.3844,15.3844,381417.0
2016-07-21 09:50:00,25.01,25.07,24.9,24.98,415797.0,15.3844,15.4213,15.3167,15.3659,415797.0
2016-07-21 10:00:00,24.98,24.99,24.81,24.87,361850.0,15.3659,15.3721,15.2614,15.2983,361850.0
2016-07-21 10:10:00,24.87,25.02,24.87,24.99,727172.0,15.2983,15.3905,15.2983,15.3721,727172.0
2016-07-21 10:20:00,24.98,25.02,24.75,24.92,413097.0,15.3659,15.3905,15.2245,15.329,413097.0
2016-07-21 10:30:00,24.92,25.01,24.91,24.99,306183.0,15.329,15.3844,15.3229,15.3721,306183.0
2016-07-21 10:40:00,24.99,25.1,24.93,25.09,514388.0,15.3721,15.4398,15.3352,15.4336,514388.0
2016-07-21 10:50:00,25.09,25.25,25.0,25.04,397455.0,15.4336,15.532,15.3782,15.4028,397455.0
2016-07-21 11:00:00,25.04,25.06,24.88,24.91,216862.0,15.4028,15.4151,15.3044,15.3229,216862.0
2016-07-21 11:10:00,24.92,25.09,24.9,25.03,584226.0,15.329,15.4336,15.3167,15.3967,584226.0
2016-07-21 11:20:00,25.03,25.17,25.02,25.1,636592.0,15.3967,15.4828,15.3905,15.4398,636592.0
2016-07-21 11:30:00,25.1,25.1,24.96,24.97,197435.0,15.4398,15.4398,15.3536,15.3598,197435.0
2016-07-21 11:40:00,24.97,25.01,24.95,24.98,194484.0,15.3598,15.3844,15.3475,15.3659,194484.0
2016-07-21 11:50:00,24.97,25.05,24.84,24.89,348273.0,15.3598,15.409,15.2798,15.3106,348273.0
2016-07-21 12:00:00,24.88,24.94,24.8,24.87,272156.0,15.3044,15.3413,15.2552,15.2983,272156.0
2016-07-21 12:10:00,24.86,24.93,24.82,24.82,150022.0,15.2921,15.3352,15.2675,15.2675,150022.0
2016-07-21 12:20:00,24.82,24.83,24.72,24.75,293101.0,15.2675,15.2737,15.206,15.2245,293101.0
2016-07-21 12:30:00,24.76,24.87,24.75,24.78,161567.0,15.2306,15.2983,15.2245,15.2429,161567.0
2016-07-21 12:40:00,24.78,24.8,24.72,24.78,226372.0,15.2429,15.2552,15.206,15.2429,226372.0
2016-07-21 12:50:00,24.78,24.79,24.72,24.75,235194.0,15.2429,15.2491,15.206,15.2245,235194.0
2016-07-21 13:00:00,24.75,24.77,24.62,24.76,285119.0,15.2245,15.2368,15.1445,15.2306,285119.0
2016-07-21 13:10:00,24.77,24.82,24.72,24.8,250725.0,15.2368,15.2675,15.206,15.2552,250725.0
2016-07-21 13:20:00,24.81,24.81,24.68,24.75,156876.0,15.2614,15.2614,15.1814,15.2245,156876.0
2016-07-21 13:30:00,24.75,24.82,24.7,24.77,271831.0,15.2245,15.2675,15.1937,15.2368,271831.0
2016-07-21 13:40:00,24.77,24.91,24.76,24.83,211656.0,15.2368,15.3229,15.2306,15.2737,211656.0
2016-07-21 13:50:00,24.83,24.89,24.78,24.87,265401.0,15.2737,15.3106,15.2429,15.2983,265401.0
2016-07-21 14:00:00,24.87,24.98,24.84,24.93,300939.0,15.2983,15.3659,15.2798,15.3352,300939.0
2016-07-21 14:10:00,24.93,24.95,24.9,24.93,249219.0,15.3352,15.3475,15.3167,15.3352,249219.0
2016-07-21 14:20:00,24.92,24.94,24.85,24.91,343915.0,15.329,15.3413,15.286,15.3229,343915.0
2016-07-21 14:30:00,24.92,25.0,24.9,24.98,346626.0,15.329,15.3782,15.3167,15.3659,346626.0
2016-07-21 14:40:00,24.98,25.0,24.82,24.86,213765.0,15.3659,15.3782,15.2675,15.2921,213765.0
2016-07-21 14:50:00,24.86,24.93,24.85,24.92,228029.0,15.2921,15.3352,15.286,15.329,228029.0
2016-07-21 15:00:00,24.92,24.93,24.86,24.93,581033.0,15.329,15.3352,15.2921,15.3352,581033.0
2016-07-21 15:10:00,24.93,25.02,24.91,24.95,799691.0,15.3352,15.3905,15.3229,15.3475,799691.0
2016-07-21 15:20:00,24.96,24.96,24.83,24.84,376347.0,15.3536,15.3536,15.2737,15.2798,376347.0
2016-07-21 15:30:00,24.84,24.89,24.75,24.77,405204.0,15.2798,15.3106,15.2245,15.2368,405204.0
2016-07-21 15:40:00,24.77,24.8,24.69,24.71,476426.0,15.2368,15.2552,15.1875,15.1999,476426.0
2016-07-21 15:50:00,24.71,24.73,24.62,24.67,1158376.0,15.1999,15.2122,15.1445,15.1752,1158376.0
2016-07-22 09:30:00,24.66,24.86,24.54,24.63,205268.0,15.1691,15.2921,15.0953,15.1506,205268.0
2016-07-22 09:40:00,24.62,24.72,24.61,24.69,297854.0,15.1445,15.206,15.1383,15.1875,297854.0
2016-07-22 09:50:00,24.68,24.82,24.66,24.76,217874.0,15.1814,15.2675,15.1691,15.2306,217874.0
2016-07-22 10:00:00,24.77,24.88,24.7,24.77,198511.0,15.2368,15.3044,15.1937,15.2368,198511.0
2016-07-22 10:10:00,24.76,24.78,24.56,24.56,243759.0,15.2306,15.2429,15.1076,15.1076,243759.0
2016-07-22 10:20:00,24.56,24.67,24.54,24.59,146503.0,15.1076,15.1752,15.0953,15.126,146503.0
2016-07-22 10:30:00,24.59,24.63,24.54,24.58,214903.0,15.126,15.1506,15.0953,15.1199,214903.0
2016-07-22 10:40:00,24.58,24.63,24.48,24.52,151948.0,15.1199,15.1506,15.0584,15.083,151948.0
2016-07-22 10:50:00,24.52,24.63,24.49,24.63,106664.0,15.083,15.1506,15.0645,15.1506,106664.0
2016-07-22 11:00:00,24.62,24.63,24.57,24.57,89831.0,15.1445,15.1506,15.1137,15.1137,89831.0
2016-07-22 11:10:00,24.58,24.65,24.53,24.61,118606.0,15.1199,15.1629,15.0891,15.1383,118606.0
2016-07-22 11:20:00,24.62,24.67,24.59,24.67,177886.0,15.1445,15.1752,15.126,15.1752,177886.0
2016-07-22 11:30:00,24.66,24.67,24.61,24.62,122244.0,15.1691,15.1752,15.1383,15.1445,122244.0
2016-07-22 11:40:00,24.62,24.65,24.58,24.62,83743.0,15.1445,15.1629,15.1199,15.1445,83743.0
2016-07-22 11:50:00,24.63,24.65,24.5,24.55,139009.0,15.1506,15.1629,15.0707,15.1014,139009.0
2016-07-22 12:00:00,24.55,24.57,24.44,24.45,152240.0,15.1014,15.1137,15.0338,15.0399,152240.0
2016-07-22 12:10:00,24.44,24.47,24.4,24.43,96819.0,15.0338,15.0522,15.0092,15.0276,96819.0
2016-07-22 12:20:00,24.43,24.44,24.31,24.34,136292.0,15.0276,15.0338,14.9538,14.9723,136292.0
2016-07-22 12:30:00,24.34,24.35,24.26,24.31,146986.0,14.9723,14.9784,14.923,14.9538,146986.0
2016-07-22 12:40:00,24.31,24.49,24.26,24.47,175309.0,14.9538,15.0645,14.923,15.0522,175309.0
2016-07-22 12:50:00,24.47,24.52,24.43,24.45,130512.0,15.0522,15.083,15.0276,15.0399,130512.0
2016-07-22 13:00:00,24.45,24.48,24.42,24.46,83667.0,15.0399,15.0584,15.0215,15.0461,83667.0
2016-07-22 13:10:00,24.47,24.47,24.27,24.28,89207.0,15.0522,15.0522,14.9292,14.9353,89207.0
2016-07-22 13:20:00,24.28,24.33,24.24,24.3,89265.0,14.9353,14.9661,14.9107,14.9476,89265.0
2016-07-22 13:30:00,24.3,24.35,24.27,24.34,89395.0,14.9476,14.9784,14.9292,14.9723,89395.0
2016-07-22 13:40:00,24.35,24.45,24.32,24.44,79740.0,14.9784,15.0399,14.96,15.0338,79740.0
2016-07-22 13:50:00,24.45,24.49,24.43,24.44,105052.0,15.0399,15.0645,15.0276,15.0338,105052.0
2016-07-22 14:00:00,24.44,24.58,24.43,24.55,154605.0,15.0338,15.1199,15.0276,15.1014,154605.0
2016-07-22 14:10:00,24.56,24.56,24.5,24.54,88703.0,15.1076,15.1076,15.0707,15.0953,88703.0
2016-07-22 14:20:00,24.54,24.54,24.46,24.5,97418.0,15.0953,15.0953,15.0461,15.0707,97418.0
2016-07-22 14:30:00,24.49,24.49,24.4,24.42,90286.0,15.0645,15.0645,15.0092,15.0215,90286.0
2016-07-22 14:40:00,24.43,24.43,24.39,24.41,100153.0,15.0276,15.0276,15.003,15.0153,100153.0
2016-07-22 14:50:00,24.41,24.45,24.4,24.44,37954.0,15.0153,15.0399,15.0092,15.0338,37954.0
2016-07-22 15:00:00,24.44,24.46,24.41,24.44,60189.0,15.0338,15.0461,15.0153,15.0338,60189.0
2016-07-22 15:10:00,24.44,24.5,24.42,24.46,136950.0,15.0338,15.0707,15.0215,15.0461,136950.0
2016-07-22 15:20:00,24.46,24.49,24.44,24.46,102856.0,15.0461,15.0645,15.0338,15.0461,102856.0
2016-07-22 15:30:00,24.45,24.53,24.45,24.53,283029.0,15.0399,15.0891,15.0399,15.0891,283029.0
2016-07-22 15:40:00,24.53,24.56,24.49,24.56,240792.0,15.0891,15.1076,15.0645,15.1076,240792.0
2016-07-22 15:50:00,24.55,24.58,24.5,24.52,438627.0,15.1014,15.1199,15.0707,15.083,438627.0
2016-07-25 09:30:00,24.39,24.45,24.09,24.36,404741.0,15.003,15.0399,14.8185,14.9846,404741.0
2016-07-25 09:40:00,24.35,24.42,24.22,24.25,303408.0,14.9784,15.0215,14.8984,14.9169,303408.0
2016-07-25 09:50:00,24.26,24.34,24.19,24.28,229605.0,14.923,14.9723,14.88,14.9353,229605.0
2016-07-25 10:00:00,24.27,24.44,24.24,24.42,218243.0,14.9292,15.0338,14.9107,15.0215,218243.0
2016-07-25 10:10:00,24.43,24.5,24.33,24.38,288306.0,15.0276,15.0707,14.9661,14.9969,288306.0
2016-07-25 10:20:00,24.38,24.38,24.27,24.33,228876.0,14.9969,14.9969,14.9292,14.9661,228876.0
2016-07-25 10:30:00,24.32,24.33,24.21,24.31,157535.0,14.96,14.9661,14.8923,14.9538,157535.0
2016-07-25 10:40:00,24.32,24.36,24.28,24.29,101010.0,14.96,14.9846,14.9353,14.9415,101010.0
2016-07-25 10:50:00,24.3,24.46,24.29,24.45,160671.0,14.9476,15.0461,14.9415,15.0399,160671.0
2016-07-25 11:00:00,24.45,24.48,24.32,24.33,116896.0,15.0399,15.0584,14.96,14.9661,116896.0
2016-07-25 11:10:00,24.33,24.33,24.27,24.29,88154.0,14.9661,14.9661,14.9292,14.9415,88154.0
2016-07-25 11:20:00,24.28,24.34,24.25,24.32,166752.0,14.9353,14.9723,14.9169,14.96,166752.0
2016-07-25 11:30:00,24.32,24.39,24.31,24.36,102743.0,14.96,15.003,14.9538,14.9846,102743.0
2016-07-25 11:40:00,24.36,24.4,24.26,24.27,125203.0,14.9846,15.0092,14.923,14.9292,125203.0
2016-07-25 11:50:00,24.26,24.28,24.23,24.24,72916.0,14.923,14.9353,14.9046,14.9107,72916.0
2016-07-25 12:00:00,24.24,24.25,24.15,24.16,91390.0,14.9107,14.9169,14.8554,14.8615,91390.0
2016-07-25 12:10:00,24.16,24.17,24.09,24.1,192542.0,14.8615,14.8677,14.8185,14.8246,192542.0
2016-07-25 12:20:00,24.1,24.2,24.09,24.2,113955.0,14.8246,14.8861,14.8185,14.8861,113955.0
2016-07-25 12:30:00,24.2,24.2,24.05,24.05,94245.0,14.8861,14.8861,14.7939,14.7939,94245.0
2016-07-25 12:40:00,24.05,24.1,23.98,24.05,204687.0,14.7939,14.8246,14.7508,14.7939,204687.0
2016-07-25 12:50:00,24.05,24.06,23.93,23.95,230673.0,14.7939,14.8,14.7201,14.7324,230673.0
2016-07-25 13:00:00,23.95,24.05,23.93,23.97,146569.0,14.7324,14.7939,14.7201,14.7447,146569.0
2016-07-25 13:10:00,23.97,23.98,23.85,23.96,123197.0,14.7447,14.7508,14.6708,14.7385,123197.0
2016-07-25 13:20:00,23.96,23.99,23.89,23.93,241964.0,14.7385,14.757,14.6954,14.7201,241964.0
2016-07-25 13:30:00,23.93,24.01,23.9,24.0,138648.0,14.7201,14.7693,14.7016,14.7631,138648.0
2016-07-25 13:40:00,24.0,24.01,23.92,23.94,121441.0,14.7631,14.7693,14.7139,14.7262,121441.0
2016-07-25 13:50:00,23.93,23.94,23.86,23.89,119740.0,14.7201,14.7262,14.677,14.6954,119740.0
2016-07-25 14:00:00,23.89,23.89,23.82,23.85,214333.0,14.6954,14.6954,14.6524,14.6708,214333.0
2016-07-25 14:10:00,23.85,23.96,23.79,23.96,258035.0,14.6708,14.7385,14.6339,14.7385,258035.0
2016-07-25 14:20:00,23.96,23.96,23.86,23.88,256356.0,14.7385,14.7385,14.677,14.6893,256356.0
2016-07-25 14:30:00,23.88,23.88,23.82,23.85,152749.0,14.6893,14.6893,14.6524,14.6708,152749.0
2016-07-25 14:40:00,23.84,23.85,23.77,23.8,126287.0,14.6647,14.6708,14.6216,14.6401,126287.0
2016-07-25 14:50:00,23.8,23.81,23.68,23.72,212084.0,14.6401,14.6462,14.5663,14.5909,212084.0
2016-07-25 15:00:00,23.71,23.74,23.53,23.55,238330.0,14.5847,14.6032,14.474,14.4863,238330.0
2016-07-25 15:10:00,23.56,23.58,23.51,23.56,219129.0,14.4925,14.5048,14.4617,14.4925,219129.0
2016-07-25 15:20:00,23.57,23.63,23.54,23.6,339326.0,14.4986,14.5355,14.4802,14.5171,339326.0
2016-07-25 15:30:00,23.61,23.62,23.55,23.57,317545.0,14.5232,14.5294,14.4863,14.4986,317545.0
2016-07-25 15:40:00,23.57,23.62,23.55,23.58,322217.0,14.4986,14.5294,14.4863,14.5048,322217.0
2016-07-25 15:50:00,23.58,23.67,23.48,23.66,829893.0,14.5048,14.5601,14.4432,14.554,829893.0
2016-07-26 09:30:00,23.55,23.58,23.36,23.49,178702.0,14.4863,14.5048,14.3694,14.4494,178702.0
2016-07-26 09:40:00,23.48,23.8,23.48,23.79,183796.0,14.4432,14.6401,14.4432,14.6339,183796.0
2016-07-26 09:50:00,23.78,23.85,23.65,23.73,172808.0,14.6278,14.6708,14.5478,14.597,172808.0
2016-07-26 10:00:00,23.72,23.79,23.67,23.71,128761.0,14.5909,14.6339,14.5601,14.5847,128761.0
2016-07-26 10:10:00,23.7,23.73,23.59,23.61,168990.0,14.5786,14.597,14.5109,14.5232,168990.0
2016-07-26 10:20:00,23.61,23.78,23.61,23.76,141702.0,14.5232,14.6278,14.5232,14.6155,141702.0
2016-07-26 10:30:00,23.75,23.81,23.73,23.73,107692.0,14.6093,14.6462,14.597,14.597,107692.0
2016-07-26 10:40:00,23.73,23.74,23.63,23.65,106360.0,14.597,14.6032,14.5355,14.5478,106360.0
2016-07-26 10:50:00,23.66,23.68,23.4,23.41,183685.0,14.554,14.5663,14.394,14.4002,183685.0
2016-07-26 11:00:00,23.43,23.56,23.42,23.52,117471.0,14.4125,14.4925,14.4063,14.4678,117471.0
2016-07-26 11:10:00,23.53,23.58,23.43,23.55,159516.0,14.474,14.5048,14.4125,14.4863,159516.0
2016-07-26 11:20:00,23.54,23.58,23.49,23.52,134386.0,14.4802,14.5048,14.4494,14.4678,134386.0
2016-07-26 11:30:00,23.52,23.62,23.47,23.6,139811.0,14.4678,14.5294,14.4371,14.5171,139811.0
2016-07-26 11:40:00,23.6,23.66,23.59,23.61,161654.0,14.5171,14.554,14.5109,14.5232,161654.0
2016-07-26 11:50:00,23.61,23.66,23.58,23.62,77706.0,14.5232,14.554,14.5048,14.5294,77706.0
2016-07-26 12:00:00,23.62,23.67,23.58,23.66,161674.0,14.5294,14.5601,14.5048,14.554,161674.0
2016-07-26 12:10:00,23.67,23.76,23.66,23.67,83730.0,14.5601,14.6155,14.554,14.5601,83730.0
2016-07-26 12:20:00,23.67,23.72,23.61,23.7,81903.0,14.5601,14.5909,14.5232,14.5786,81903.0
2016-07-26 12:30:00,23.7,23.71,23.6,23.62,127509.0,14.5786,14.5847,14.5171,14.5294,127509.0
2016-07-26 12:40:00,23.62,23.64,23.58,23.64,92215.0,14.5294,14.5417,14.5048,14.5417,92215.0
2016-07-26 12:50:00,23.63,23.64,23.5,23.52,137331.0,14.5355,14.5417,14.4555,14.4678,137331.0
2016-07-26 13:00:00,23.52,23.66,23.52,23.64,120152.0,14.4678,14.554,14.4678,14.5417,120152.0
2016-07-26 13:10:00,23.63,23.7,23.6,23.67,138198.0,14.5355,14.5786,14.5171,14.5601,138198.0
2016-07-26 13:20:00,23.67,23.69,23.54,23.56,204952.0,14.5601,14.5724,14.4802,14.4925,204952.0
2016-07-26 13:30:00,23.55,23.58,23.48,23.58,54064.0,14.4863,14.5048,14.4432,14.5048,54064.0
2016-07-26 13:40:00,23.57,23.57,23.48,23.49,54879.0,14.4986,14.4986,14.4432,14.4494,54879.0
2016-07-26 13:50:00,23.49,23.51,23.46,23.47,72763.0,14.4494,14.4617,14.4309,14.4371,72763.0
2016-07-26 14:00:00,23.47,23.51,23.44,23.45,74006.0,14.4371,14.4617,14.4186,14.4248,74006.0
2016-07-26 14:10:00,23.45,23.48,23.43,23.47,251507.0,14.4248,14.4432,14.4125,14.4371,251507.0
2016-07-26 14:20:00,23.47,23.52,23.44,23.46,152661.0,14.4371,14.4678,14.4186,14.4309,152661.0
2016-07-26 14:30:00,23.46,23.47,23.41,23.43,68580.0,14.4309,14.4371,14.4002,14.4125,68580.0
2016-07-26 14:40:00,23.44,23.47,23.4,23.44,114381.0,14.4186,14.4371,14.394,14.4186,114381.0
2016-07-26 14:50:00,23.44,23.49,23.44,23.46,95843.0,14.4186,14.4494,14.4186,14.4309,95843.0
2016-07-26 15:00:00,23.46,23.49,23.45,23.45,92730.0,14.4309,14.4494,14.4248,14.4248,92730.0
2016-07-26 15:10:00,23.46,23.47,23.43,23.44,99162.0,14.4309,14.4371,14.4125,14.4186,99162.0
2016-07-26 15:20:00,23.45,23.48,23.43,23.45,112159.0,14.4248,14.4432,14.4125,14.4248,112159.0
2016-07-26 15:30:00,23.45,23.67,23.44,23.66,233110.0,14.4248,14.5601,14.4186,14.554,233110.0
2016-07-26 15:40:00,23.66,23.66,23.56,23.59,358895.0,14.554,14.554,14.4925,14.5109,358895.0
2016-07-26 15:50:00,23.58,23.59,23.53,23.54,507124.0,14.5048,14.5109,14.474,14.4802,507124.0
2016-07-27 09:30:00,23.79,24.07,23.77,24.0,290308.0,14.6339,14.8062,14.6216,14.7631,290308.0
2016-07-27 09:40:00,23.99,24.01,23.87,23.89,316474.0,14.757,14.7693,14.6831,14.6954,316474.0
2016-07-27 09:50:00,23.89,24.01,23.87,23.97,215115.0,14.6954,14.7693,14.6831,14.7447,215115.0
2016-07-27 10:00:00,23.97,23.97,23.84,23.88,202222.0,14.7447,14.7447,14.6647,14.6893,202222.0
2016-07-27 10:10:00,23.88,23.93,23.86,23.91,319807.0,14.6893,14.7201,14.677,14.7077,319807.0
2016-07-27 10:20:00,23.9,23.9,23.77,23.8,96738.0,14.7016,14.7016,14.6216,14.6401,96738.0
2016-07-27 10:30:00,23.8,23.8,23.44,23.51,221913.0,14.6401,14.6401,14.4186,14.4617,221913.0
2016-07-27 10:40:00,23.51,23.51,23.32,23.33,272212.0,14.4617,14.4617,14.3448,14.351,272212.0
2016-07-27 10:50:00,23.33,23.67,23.29,23.67,198724.0,14.351,14.5601,14.3264,14.5601,198724.0
2016-07-27 11:00:00,23.68,23.74,23.53,23.69,261378.0,14.5663,14.6032,14.474,14.5724,261378.0
2016-07-27 11:10:00,23.68,23.69,23.52,23.54,185654.0,14.5663,14.5724,14.4678,14.4802,185654.0
2016-07-27 11:20:00,23.53,23.55,23.38,23.48,187002.0,14.474,14.4863,14.3817,14.4432,187002.0
2016-07-27 11:30:00,23.47,23.54,23.42,23.5,115216.0,14.4371,14.4802,14.4063,14.4555,115216.0
2016-07-27 11:40:00,23.5,23.57,23.47,23.49,123766.0,14.4555,14.4986,14.4371,14.4494,123766.0
2016-07-27 11:50:00,23.49,23.52,23.4,23.41,125535.0,14.4494,14.4678,14.394,14.4002,125535.0
2016-07-27 12:00:00,23.4,23.43,23.35,23.4,98681.0,14.394,14.4125,14.3633,14.394,98681.0
2016-07-27 12:10:00,23.39,23.43,23.34,23.42,137790.0,14.3879,14.4125,14.3571,14.4063,137790.0
2016-07-27 12:20:00,23.41,23.44,23.33,23.44,99040.0,14.4002,14.4186,14.351,14.4186,99040.0
2016-07-27 12:30:00,23.44,23.44,23.38,23.41,79092.0,14.4186,14.4186,14.3817,14.4002,79092.0
2016-07-27 12:40:00,23.41,23.43,23.39,23.42,99243.0,14.4002,14.4125,14.3879,14.4063,99243.0
2016-07-27 12:50:00,23.41,23.42,23.33,23.37,149476.0,14.4002,14.4063,14.351,14.3756,149476.0
2016-07-27 13:00:00,23.37,23.38,23.22,23.27,106422.0,14.3756,14.3817,14.2833,14.3141,106422.0
2016-07-27 13:10:00,23.27,23.27,23.11,23.18,126713.0,14.3141,14.3141,14.2156,14.2587,126713.0
2016-07-27 13:20:00,23.18,23.22,23.12,23.17,117125.0,14.2587,14.2833,14.2218,14.2526,117125.0
2016-07-27 13:30:00,23.17,23.18,23.1,23.11,187984.0,14.2526,14.2587,14.2095,14.2156,187984.0
2016-07-27 13:40:00,23.11,23.26,23.1,23.26,333494.0,14.2156,14.3079,14.2095,14.3079,333494.0
2016-07-27 13:50:00,23.27,23.3,23.22,23.29,118125.0,14.3141,14.3325,14.2833,14.3264,118125.0
2016-07-27 14:00:00,23.3,23.37,23.19,23.33,182622.0,14.3325,14.3756,14.2649,14.351,182622.0
2016-07-27 14:10:00,23.32,23.36,23.2,23.34,137763.0,14.3448,14.3694,14.271,14.3571,137763.0
2016-07-27 14:20:00,23.35,23.42,23.35,23.35,110724.0,14.3633,14.4063,14.3633,14.3633,110724.0
2016-07-27 14:30:00,23.35,23.42,23.33,23.38,121917.0,14.3633,14.4063,14.351,14.3817,121917.0
2016-07-27 14:40:00,23.38,23.38,23.23,23.28,140847.0,14.3817,14.3817,14.2895,14.3202,140847.0
2016-07-27 14:50:00,23.28,23.32,23.23,23.31,144034.0,14.3202,14.3448,14.2895,14.3387,144034.0
2016-07-27 15:00:00,23.32,23.35,23.23,23.29,154125.0,14.3448,14.3633,14.2895,14.3264,154125.0
2016-07-27 15:10:00,23.29,23.44,23.27,23.42,198320.0,14.3264,14.4186,14.3141,14.4063,198320.0
2016-07-27 15:20:00,23.43,23.43,23.34,23.37,127889.0,14.4125,14.4125,14.3571,14.3756,127889.0
2016-07-27 15:30:00,23.38,23.38,23.32,23.37,198837.0,14.3817,14.3817,14.3448,14.3756,198837.0
2016-07-27 15:40:00,23.36,23.39,23.23,23.25,271606.0,14.3694,14.3879,14.2895,14.3018,271606.0
2016-07-27 15:50:00,23.25,23.32,23.23,23.29,475501.0,14.3018,14.3448,14.2895,14.3264,475501.0
2016-07-28 09:30:00,23.31,23.38,22.89,22.95,127496.0,14.3387,14.3817,14.0803,14.1172,127496.0
2016-07-28 09:40:00,22.94,23.16,22.92,23.11,230585.0,14.1111,14.2464,14.0988,14.2156,230585.0
2016-07-28 09:50:00,23.12,23.26,23.11,23.19,170189.0,14.2218,14.3079,14.2156,14.2649,170189.0
2016-07-28 10:00:00,23.19,23.21,22.99,23.04,117929.0,14.2649,14.2772,14.1418,14.1726,117929.0
2016-07-28 10:10:00,23.03,23.07,22.95,23.01,268008.0,14.1664,14.191,14.1172,14.1541,268008.0
2016-07-28 10:20:00,23.0,23.12,22.97,23.07,108671.0,14.148,14.2218,14.1295,14.191,108671.0
2016-07-28 10:30:00,23.07,23.24,23.07,23.15,160117.0,14.191,14.2956,14.191,14.2403,160117.0
2016-07-28 10:40:00,23.14,23.15,23.07,23.1,91480.0,14.2341,14.2403,14.191,14.2095,91480.0
2016-07-28 10:50:00,23.1,23.12,23.04,23.08,103520.0,14.2095,14.2218,14.1726,14.1972,103520.0
2016-07-28 11:00:00,23.07,23.2,23.07,23.16,119254.0,14.191,14.271,14.191,14.2464,119254.0
2016-07-28 11:10:00,23.17,23.2,23.13,23.18,124306.0,14.2526,14.271,14.2279,14.2587,124306.0
2016-07-28 11:20:00,23.18,23.2,23.13,23.16,119176.0,14.2587,14.271,14.2279,14.2464,119176.0
2016-07-28 11:30:00,23.16,23.24,23.13,23.2,190022.0,14.2464,14.2956,14.2279,14.271,190022.0
2016-07-28 11:40:00,23.2,23.28,23.19,23.24,136829.0,14.271,14.3202,14.2649,14.2956,136829.0
2016-07-28 11:50:00,23.24,23.29,23.23,23.26,177787.0,14.2956,14.3264,14.2895,14.3079,177787.0
2016-07-28 12:00:00,23.26,23.3,23.24,23.28,104387.0,14.3079,14.3325,14.2956,14.3202,104387.0
2016-07-28 12:10:00,23.27,23.31,23.22,23.23,127221.0,14.3141,14.3387,14.2833,14.2895,127221.0
2016-07-28 12:20:00,23.23,23.27,23.19,23.23,120228.0,14.2895,14.3141,14.2649,14.2895,120228.0
2016-07-28 12:30:00,23.22,23.29,23.21,23.23,148461.0,14.2833,14.3264,14.2772,14.2895,148461.0
2016-07-28 12:40:00,23.23,23.29,23.21,23.25,94317.0,14.2895,14.3264,14.2772,14.3018,94317.0
2016-07-28 12:50:00,23.26,23.33,23.24,23.26,134640.0,14.3079,14.351,14.2956,14.3079,134640.0
2016-07-28 13:00:00,23.27,23.28,23.22,23.24,113377.0,14.3141,14.3202,14.2833,14.2956,113377.0
2016-07-28 13:10:00,23.24,23.24,23.12,23.15,102953.0,14.2956,14.2956,14.2218,14.2403,102953.0
2016-07-28 13:20:00,23.15,23.15,23.08,23.13,75424.0,14.2403,14.2403,14.1972,14.2279,75424.0
2016-07-28 13:30:00,23.13,23.14,23.1,23.12,86427.0,14.2279,14.2341,14.2095,14.2218,86427.0
2016-07-28 13:40:00,23.13,23.15,23.07,23.12,115176.0,14.2279,14.2403,14.191,14.2218,115176.0
2016-07-28 13:50:00,23.12,23.16,23.1,23.15,100531.0,14.2218,14.2464,14.2095,14.2403,100531.0
2016-07-28 14:00:00,23.16,23.19,23.12,23.16,96605.0,14.2464,14.2649,14.2218,14.2464,96605.0
2016-07-28 14:10:00,23.16,23.25,23.14,23.22,98493.0,14.2464,14.3018,14.2341,14.2833,98493.0
2016-07-28 14:20:00,23.21,23.23,23.16,23.19,138329.0,14.2772,14.2895,14.2464,14.2649,138329.0
2016-07-28 14:30:00,23.19,23.23,23.17,23.18,104179.0,14.2649,14.2895,14.2526,14.2587,104179.0
2016-07-28 14:40:00,23.18,23.25,23.15,23.16,132237.0,14.2587,14.3018,14.2403,14.2464,132237.0
2016-07-28 14:50:00,23.16,23.22,23.09,23.09,154837.0,14.2464,14.2833,14.2033,14.2033,154837.0
2016-07-28 15:00:00,23.09,23.12,23.03,23.05,157855.0,14.2033,14.2218,14.1664,14.1787,157855.0
2016-07-28 15:10:00,23.04,23.15,23.03,23.05,178761.0,14.1726,14.2403,14.1664,14.1787,178761.0
2016-07-28 15:20:00,23.06,23.11,23.0,23.01,211968.0,14.1849,14.2156,14.148,14.1541,211968.0
2016-07-28 15:30:00,23.01,23.15,23.0,23.15,264290.0,14.1541,14.2403,14.148,14.2403,264290.0
2016-07-28 15:40:00,23.14,23.25,23.12,23.13,345157.0,14.2341,14.3018,14.2218,14.2279,345157.0
2016-07-28 15:50:00,23.14,23.18,23.03,23.07,1131920.0,14.2341,14.2587,14.1664,14.191,1131920.0
2016-07-29 09:30:00,22.99,23.19,22.99,23.12,84284.0,14.1418,14.2649,14.1418,14.2218,84284.0
2016-07-29 09:40:00,23.13,23.13,22.96,23.01,349405.0,14.2279,14.2279,14.1234,14.1541,349405.0
2016-07-29 09:50:00,23.0,23.03,22.73,22.88,251624.0,14.148,14.1664,13.9819,14.0742,251624.0
2016-07-29 10:00:00,22.88,22.91,22.66,22.73,199979.0,14.0742,14.0926,13.9388,13.9819,199979.0
2016-07-29 10:10:00,22.73,22.9,22.62,22.88,249399.0,13.9819,14.0865,13.9142,14.0742,249399.0
2016-07-29 10:20:00,22.89,23.08,22.87,23.08,293938.0,14.0803,14.1972,14.068,14.1972,293938.0
2016-07-29 10:30:00,23.07,23.08,22.89,22.99,144515.0,14.191,14.1972,14.0803,14.1418,144515.0
2016-07-29 10:40:00,22.99,23.13,22.98,23.13,163830.0,14.1418,14.2279,14.1357,14.2279,163830.0
2016-07-29 10:50:00,23.12,23.28,23.12,23.25,233021.0,14.2218,14.3202,14.2218,14.3018,233021.0
2016-07-29 11:00:00,23.25,23.39,23.22,23.38,378182.0,14.3018,14.3879,14.2833,14.3817,378182.0
2016-07-29 11:10:00,23.38,23.59,23.38,23.53,164281.0,14.3817,14.5109,14.3817,14.474,164281.0
2016-07-29 11:20:00,23.53,23.53,23.38,23.38,114262.0,14.474,14.474,14.3817,14.3817,114262.0
2016-07-29 11:30:00,23.38,23.47,23.36,23.43,116969.0,14.3817,14.4371,14.3694,14.4125,116969.0
2016-07-29 11:40:00,23.42,23.5,23.39,23.43,129268.0,14.4063,14.4555,14.3879,14.4125,129268.0
2016-07-29 11:50:00,23.44,23.44,23.4,23.42,65015.0,14.4186,14.4186,14.394,14.4063,65015.0
2016-07-29 12:00:00,23.41,23.5,23.38,23.5,77094.0,14.4002,14.4555,14.3817,14.4555,77094.0
2016-07-29 12:10:00,23.51,23.51,23.39,23.43,105197.0,14.4617,14.4617,14.3879,14.4125,105197.0
2016-07-29 12:20:00,23.43,23.43,23.27,23.29,86085.0,14.4125,14.4125,14.3141,14.3264,86085.0
2016-07-29 12:30:00,23.29,23.33,23.28,23.3,72912.0,14.3264,14.351,14.3202,14.3325,72912.0
2016-07-29 12:40:00,23.3,23.35,23.29,23.33,133117.0,14.3325,14.3633,14.3264,14.351,133117.0
2016-07-29 12:50:00,23.33,23.36,23.29,23.33,70300.0,14.351,14.3694,14.3264,14.351,70300.0
2016-07-29 13:00:00,23.33,23.42,23.32,23.36,137358.0,14.351,14.4063,14.3448,14.3694,137358.0
2016-07-29 13:10:00,23.35,23.4,23.33,23.37,72221.0,14.3633,14.394,14.351,14.3756,72221.0
2016-07-29 13:20:00,23.36,23.42,23.34,23.39,72398.0,14.3694,14.4063,14.3571,14.3879,72398.0
2016-07-29 13:30:00,23.39,23.48,23.36,23.4,136317.0,14.3879,14.4432,14.3694,14.394,136317.0
2016-07-29 13:40:00,23.4,23.56,23.4,23.56,84995.0,14.394,14.4925,14.394,14.4925,84995.0
2016-07-29 13:50:00,23.56,23.76,23.55,23.64,335908.0,14.4925,14.6155,14.4863,14.5417,335908.0
2016-07-29 14:00:00,23.64,23.75,23.57,23.75,206649.0,14.5417,14.6093,14.4986,14.6093,206649.0
2016-07-29 14:10:00,23.75,23.85,23.72,23.83,187474.0,14.6093,14.6708,14.5909,14.6585,187474.0
2016-07-29 14:20:00,23.83,23.99,23.82,23.98,282189.0,14.6585,14.757,14.6524,14.7508,282189.0
2016-07-29 14:30:00,23.98,23.99,23.81,23.85,210704.0,14.7508,14.757,14.6462,14.6708,210704.0
2016-07-29 14:40:00,23.85,23.92,23.82,23.91,293293.0,14.6708,14.7139,14.6524,14.7077,293293.0
2016-07-29 14:50:00,23.91,24.0,23.9,24.0,195988.0,14.7077,14.7631,14.7016,14.7631,195988.0
2016-07-29 15:00:00,24.0,24.2,23.98,24.1,320091.0,14.7631,14.8861,14.7508,14.8246,320091.0
2016-07-29 15:10:00,24.1,24.15,23.91,23.92,222453.0,14.8246,14.8554,14.7077,14.7139,222453.0
2016-07-29 15:20:00,23.93,23.93,23.78,23.8,302436.0,14.7201,14.7201,14.6278,14.6401,302436.0
2016-07-29 15:30:00,23.8,23.92,23.8,23.92,196964.0,14.6401,14.7139,14.6401,14.7139,196964.0
2016-07-29 15:40:00,23.92,24.03,23.89,23.97,315913.0,14.7139,14.7816,14.6954,14.7447,315913.0
2016-07-29 15:50:00,23.98,24.0,23.89,23.96,607867.0,14.7508,14.7631,14.6954,14.7385,607867.0
2016-08-01 09:30:00,23.67,23.67,23.22,23.31,372710.0,14.5601,14.5601,14.2833,14.3387,372710.0
2016-08-01 09:40:00,23.29,23.45,23.15,23.18,292507.0,14.3264,14.4248,14.2403,14.2587,292507.0
2016-08-01 09:50:00,23.17,23.19,22.81,22.93,262960.0,14.2526,14.2649,14.0311,14.1049,262960.0
2016-08-01 10:00:00,22.96,23.15,22.95,23.06,306357.0,14.1234,14.2403,14.1172,14.1849,306357.0
2016-08-01 10:10:00,23.07,23.25,23.05,23.17,239190.0,14.191,14.3018,14.1787,14.2526,239190.0
2016-08-01 10:20:00,23.17,23.17,22.94,22.97,324243.0,14.2526,14.2526,14.1111,14.1295,324243.0
2016-08-01 10:30:00,22.96,23.03,22.84,22.86,483242.0,14.1234,14.1664,14.0496,14.0619,483242.0
2016-08-01 10:40:00,22.86,22.93,22.86,22.92,327166.0,14.0619,14.1049,14.0619,14.0988,327166.0
2016-08-01 10:50:00,22.92,23.14,22.92,22.99,291273.0,14.0988,14.2341,14.0988,14.1418,291273.0
2016-08-01 11:00:00,22.99,23.06,22.9,23.02,231901.0,14.1418,14.1849,14.0865,14.1603,231901.0
2016-08-01 11:10:00,23.01,23.07,22.73,22.83,453524.0,14.1541,14.191,13.9819,14.0434,453524.0
2016-08-01 11:20:00,22.83,22.88,22.72,22.73,229906.0,14.0434,14.0742,13.9757,13.9819,229906.0
2016-08-01 11:30:00,22.73,22.75,22.59,22.64,365383.0,13.9819,13.9942,13.8958,13.9265,365383.0
2016-08-01 11:40:00,22.64,22.69,22.57,22.65,242636.0,13.9265,13.9573,13.8835,13.9327,242636.0
2016-08-01 11:50:00,22.66,22.75,22.61,22.66,220900.0,13.9388,13.9942,13.9081,13.9388,220900.0
2016-08-01 12:00:00,22.67,22.7,22.58,22.59,188890.0,13.945,13.9634,13.8896,13.8958,188890.0
2016-08-01 12:10:00,22.6,22.68,22.57,22.67,193576.0,13.9019,13.9511,13.8835,13.945,193576.0
2016-08-01 12:20:00,22.67,22.68,22.6,22.64,162385.0,13.945,13.9511,13.9019,13.9265,162385.0
2016-08-01 12:30:00,22.64,22.65,22.54,22.55,235762.0,13.9265,13.9327,13.865,13.8712,235762.0
2016-08-01 12:40:00,22.55,22.63,22.53,22.61,264660.0,13.8712,13.9204,13.8589,13.9081,264660.0
2016-08-01 12:50:00,22.61,22.76,22.6,22.76,247450.0,13.9081,14.0003,13.9019,14.0003,247450.0
2016-08-01 13:00:00,22.76,22.85,22.74,22.83,224846.0,14.0003,14.0557,13.988,14.0434,224846.0
2016-08-01 13:10:00,22.83,22.86,22.76,22.83,168903.0,14.0434,14.0619,14.0003,14.0434,168903.0
2016-08-01 13:20:00,22.83,22.88,22.68,22.7,173392.0,14.0434,14.0742,13.9511,13.9634,173392.0
2016-08-01 13:30:00,22.7,22.71,22.61,22.69,169367.0,13.9634,13.9696,13.9081,13.9573,169367.0
2016-08-01 13:40:00,22.69,22.7,22.63,22.63,152460.0,13.9573,13.9634,13.9204,13.9204,152460.0
2016-08-01 13:50:00,22.64,22.75,22.63,22.73,194621.0,13.9265,13.9942,13.9204,13.9819,194621.0
2016-08-01 14:00:00,22.73,22.79,22.66,22.67,245550.0,13.9819,14.0188,13.9388,13.945,245550.0
2016-08-01 14:10:00,22.68,22.68,22.55,22.6,245678.0,13.9511,13.9511,13.8712,13.9019,245678.0
2016-08-01 14:20:00,22.6,22.64,22.57,22.61,213318.0,13.9019,13.9265,13.8835,13.9081,213318.0
2016-08-01 14:30:00,22.6,22.61,22.45,22.52,354146.0,13.9019,13.9081,13.8097,13.8527,354146.0
2016-08-01 14:40:00,22.51,22.64,22.5,22.55,204790.0,13.8466,13.9265,13.8404,13.8712,204790.0
2016-08-01 14:50:00,22.55,22.63,22.48,22.62,288225.0,13.8712,13.9204,13.8281,13.9142,288225.0
2016-08-01 15:00:00,22.61,22.62,22.5,22.51,214264.0,13.9081,13.9142,13.8404,13.8466,214264.0
2016-08-01 15:10:00,22.51,22.62,22.5,22.57,195081.0,13.8466,13.9142,13.8404,13.8835,195081.0
2016-08-01 15:20:00,22.57,22.58,22.49,22.49,375220.0,13.8835,13.8896,13.8343,13.8343,375220.0
2016-08-01 15:30:00,22.49,22.52,22.42,22.43,733522.0,13.8343,13.8527,13.7912,13.7974,733522.0
2016-08-01 15:40:00,22.43,22.51,22.39,22.46,355674.0,13.7974,13.8466,13.7728,13.8158,355674.0
2016-08-01 15:50:00,22.45,22.57,22.44,22.55,1183115.0,13.8097,13.8835,13.8035,13.8712,1183115.0
2016-08-02 09:30:00,23.54,24.0,23.54,23.77,2438416.0,14.4802,14.7631,14.4802,14.6216,2438416.0
2016-08-02 09:40:00,23.76,24.38,23.74,24.3,2454849.0,14.6155,14.9969,14.6032,14.9476,2454849.0
2016-08-02 09:50:00,24.3,24.35,24.0,24.3,1081584.0,14.9476,14.9784,14.7631,14.9476,1081584.0
2016-08-02 10:00:00,24.3,24.37,24.05,24.3,1438894.0,14.9476,14.9907,14.7939,14.9476,1438894.0
2016-08-02 10:10:00,24.3,24.36,24.21,24.24,1896147.0,14.9476,14.9846,14.8923,14.9107,1896147.0
2016-08-02 10:20:00,24.24,24.27,24.15,24.2,2209154.0,14.9107,14.9292,14.8554,14.8861,2209154.0
2016-08-02 10:30:00,24.2,24.24,24.07,24.07,2532221.0,14.8861,14.9107,14.8062,14.8062,2532221.0
2016-08-02 10:40:00,24.07,24.15,23.99,24.0,1172567.0,14.8062,14.8554,14.757,14.7631,1172567.0
2016-08-02 10:50:00,24.01,24.01,23.51,23.57,778256.0,14.7693,14.7693,14.4617,14.4986,778256.0
2016-08-02 11:00:00,23.57,23.94,23.56,23.86,529224.0,14.4986,14.7262,14.4925,14.677,529224.0
2016-08-02 11:10:00,23.87,23.9,23.76,23.78,330855.0,14.6831,14.7016,14.6155,14.6278,330855.0
2016-08-02 11:20:00,23.79,23.89,23.73,23.78,435516.0,14.6339,14.6954,14.597,14.6278,435516.0
2016-08-02 11:30:00,23.78,23.78,23.5,23.51,540621.0,14.6278,14.6278,14.4555,14.4617,540621.0
2016-08-02 11:40:00,23.52,23.76,23.41,23.72,611247.0,14.4678,14.6155,14.4002,14.5909,611247.0
2016-08-02 11:50:00,23.72,23.73,23.48,23.53,541224.0,14.5909,14.597,14.4432,14.474,541224.0
2016-08-02 12:00:00,23.53,23.55,23.39,23.45,476014.0,14.474,14.4863,14.3879,14.4248,476014.0
2016-08-02 12:10:00,23.45,23.89,23.44,23.84,437105.0,14.4248,14.6954,14.4186,14.6647,437105.0
2016-08-02 12:20:00,23.84,23.92,23.83,23.85,327932.0,14.6647,14.7139,14.6585,14.6708,327932.0
2016-08-02 12:30:00,23.84,23.84,23.54,23.59,356256.0,14.6647,14.6647,14.4802,14.5109,356256.0
2016-08-02 12:40:00,23.57,23.72,23.53,23.66,319953.0,14.4986,14.5909,14.474,14.554,319953.0
2016-08-02 12:50:00,23.65,23.66,23.42,23.49,304898.0,14.5478,14.554,14.4063,14.4494,304898.0
2016-08-02 13:00:00,23.5,23.52,23.32,23.32,522984.0,14.4555,14.4678,14.3448,14.3448,522984.0
2016-08-02 13:10:00,23.32,23.5,23.28,23.45,504669.0,14.3448,14.4555,14.3202,14.4248,504669.0
2016-08-02 13:20:00,23.44,23.44,23.35,23.38,289295.0,14.4186,14.4186,14.3633,14.3817,289295.0
2016-08-02 13:30:00,23.38,23.42,23.32,23.41,377824.0,14.3817,14.4063,14.3448,14.4002,377824.0
2016-08-02 13:40:00,23.4,23.42,23.35,23.42,358955.0,14.394,14.4063,14.3633,14.4063,358955.0
2016-08-02 13:50:00,23.42,23.45,23.16,23.22,609684.0,14.4063,14.4248,14.2464,14.2833,609684.0
2016-08-02 14:00:00,23.21,23.57,23.14,23.54,624006.0,14.2772,14.4986,14.2341,14.4802,624006.0
2016-08-02 14:10:00,23.55,23.64,23.41,23.41,524681.0,14.4863,14.5417,14.4002,14.4002,524681.0
2016-08-02 14:20:00,23.41,23.63,23.4,23.58,604199.0,14.4002,14.5355,14.394,14.5048,604199.0
2016-08-02 14:30:00,23.58,23.77,23.57,23.67,506207.0,14.5048,14.6216,14.4986,14.5601,506207.0
2016-08-02 14:40:00,23.67,23.88,23.61,23.82,662087.0,14.5601,14.6893,14.5232,14.6524,662087.0
2016-08-02 14:50:00,23.85,23.87,23.55,23.59,472836.0,14.6708,14.6831,14.4863,14.5109,472836.0
2016-08-02 15:00:00,23.59,23.77,23.57,23.67,580255.0,14.5109,14.6216,14.4986,14.5601,580255.0
2016-08-02 15:10:00,23.66,23.72,23.54,23.6,402185.0,14.554,14.5909,14.4802,14.5171,402185.0
2016-08-02 15:20:00,23.6,23.73,23.57,23.67,519057.0,14.5171,14.597,14.4986,14.5601,519057.0
2016-08-02 15:30:00,23.67,23.73,23.57,23.69,780248.0,14.5601,14.597,14.4986,14.5724,780248.0
2016-08-02 15:40:00,23.68,23.91,23.66,23.91,985425.0,14.5663,14.7077,14.554,14.7077,985425.0
2016-08-02 15:50:00,23.91,24.01,23.88,23.98,2499615.0,14.7077,14.7693,14.6893,14.7508,2499615.0
2016-08-03 09:30:00,24.23,24.62,23.83,24.19,714225.0,14.9046,15.1445,14.6585,14.88,714225.0
2016-08-03 09:40:00,24.19,24.3,24.05,24.16,545837.0,14.88,14.9476,14.7939,14.8615,545837.0
2016-08-03 09:50:00,24.16,24.31,23.98,24.16,755488.0,14.8615,14.9538,14.7508,14.8615,755488.0
2016-08-03 10:00:00,24.17,24.45,24.1,24.39,731643.0,14.8677,15.0399,14.8246,15.003,731643.0
2016-08-03 10:10:00,24.38,24.42,24.25,24.29,529717.0,14.9969,15.0215,14.9169,14.9415,529717.0
2016-08-03 10:20:00,24.29,24.5,24.16,24.29,686573.0,14.9415,15.0707,14.8615,14.9415,686573.0
2016-08-03 10:30:00,24.29,24.61,24.15,24.61,1068239.0,14.9415,15.1383,14.8554,15.1383,1068239.0
2016-08-03 10:40:00,24.61,24.68,24.46,24.57,561344.0,15.1383,15.1814,15.0461,15.1137,561344.0
2016-08-03 10:50:00,24.56,24.73,24.55,24.62,624330.0,15.1076,15.2122,15.1014,15.1445,624330.0
2016-08-03 11:00:00,24.63,24.98,24.54,24.93,1770144.0,15.1506,15.3659,15.0953,15.3352,1770144.0
2016-08-03 11:10:00,24.94,25.36,24.86,25.31,828747.0,15.3413,15.5997,15.2921,15.5689,828747.0
2016-08-03 11:20:00,25.3,25.48,25.17,25.43,524520.0,15.5628,15.6735,15.4828,15.6427,524520.0
2016-08-03 11:30:00,25.43,25.58,25.31,25.53,752585.0,15.6427,15.735,15.5689,15.7043,752585.0
2016-08-03 11:40:00,25.53,25.78,25.51,25.69,704172.0,15.7043,15.858,15.692,15.8027,704172.0
2016-08-03 11:50:00,25.69,25.87,25.59,25.6,696597.0,15.8027,15.9134,15.7412,15.7473,696597.0
2016-08-03 12:00:00,25.6,25.77,25.58,25.72,481755.0,15.7473,15.8519,15.735,15.8211,481755.0
2016-08-03 12:10:00,25.73,25.83,25.72,25.8,744223.0,15.8273,15.8888,15.8211,15.8703,744223.0
2016-08-03 12:20:00,25.8,25.87,25.76,25.84,505108.0,15.8703,15.9134,15.8457,15.8949,505108.0
2016-08-03 12:30:00,25.84,26.07,25.83,25.95,482185.0,15.8949,16.0364,15.8888,15.9626,482185.0
2016-08-03 12:40:00,25.94,26.02,25.87,25.93,355123.0,15.9565,16.0057,15.9134,15.9503,355123.0
2016-08-03 12:50:00,25.94,26.02,25.93,26.01,522453.0,15.9565,16.0057,15.9503,15.9995,522453.0
2016-08-03 13:00:00,26.0,26.05,25.73,25.75,693614.0,15.9934,16.0241,15.8273,15.8396,693614.0
2016-08-03 13:10:00,25.75,25.81,25.64,25.79,267569.0,15.8396,15.8765,15.7719,15.8642,267569.0
2016-08-03 13:20:00,25.79,26.06,25.77,26.06,567092.0,15.8642,16.0303,15.8519,16.0303,567092.0
2016-08-03 13:30:00,26.05,26.2,26.02,26.14,463899.0,16.0241,16.1164,16.0057,16.0795,463899.0
2016-08-03 13:40:00,26.14,26.19,26.03,26.14,490792.0,16.0795,16.1102,16.0118,16.0795,490792.0
2016-08-03 13:50:00,26.13,26.14,25.88,25.95,1107556.0,16.0733,16.0795,15.9196,15.9626,1107556.0
2016-08-03 14:00:00,25.94,25.99,25.83,25.87,1015486.0,15.9565,15.9872,15.8888,15.9134,1015486.0
2016-08-03 14:10:00,25.87,26.0,25.66,25.82,480217.0,15.9134,15.9934,15.7842,15.8826,480217.0
2016-08-03 14:20:00,25.81,25.82,25.46,25.48,558012.0,15.8765,15.8826,15.6612,15.6735,558012.0
2016-08-03 14:30:00,25.48,25.58,25.42,25.51,428345.0,15.6735,15.735,15.6366,15.692,428345.0
2016-08-03 14:40:00,25.51,25.59,25.37,25.47,386533.0,15.692,15.7412,15.6058,15.6674,386533.0
2016-08-03 14:50:00,25.46,25.51,25.44,25.49,234470.0,15.6612,15.692,15.6489,15.6797,234470.0
2016-08-03 15:00:00,25.49,25.56,25.48,25.5,592647.0,15.6797,15.7227,15.6735,15.6858,592647.0
2016-08-03 15:10:00,25.49,25.56,25.49,25.53,326871.0,15.6797,15.7227,15.6797,15.7043,326871.0
2016-08-03 15:20:00,25.53,25.69,25.5,25.66,655739.0,15.7043,15.8027,15.6858,15.7842,655739.0
2016-08-03 15:30:00,25.66,25.68,25.57,25.67,540534.0,15.7842,15.7965,15.7289,15.7904,540534.0
2016-08-03 15:40:00,25.67,25.77,25.63,25.77,649698.0,15.7904,15.8519,15.7658,15.8519,649698.0
2016-08-03 15:50:00,25.76,25.79,25.62,25.67,1154678.0,15.8457,15.8642,15.7596,15.7904,1154678.0
2016-08-04 09:30:00,25.62,25.74,25.36,25.41,459417.0,15.7596,15.8334,15.5997,15.6304,459417.0
2016-08-04 09:40:00,25.43,25.47,25.2,25.24,1040470.0,15.6427,15.6674,15.5013,15.5259,1040470.0
2016-08-04 09:50:00,25.24,25.32,24.88,24.92,445852.0,15.5259,15.5751,15.3044,15.329,445852.0
2016-08-04 10:00:00,24.92,25.12,24.77,25.07,484043.0,15.329,15.4521,15.2368,15.4213,484043.0
2016-08-04 10:10:00,25.08,25.15,24.93,24.99,510040.0,15.4275,15.4705,15.3352,15.3721,510040.0
2016-08-04 10:20:00,24.99,25.09,24.83,25.09,321839.0,15.3721,15.4336,15.2737,15.4336,321839.0
2016-08-04 10:30:00,25.08,25.25,25.08,25.09,309754.0,15.4275,15.532,15.4275,15.4336,309754.0
2016-08-04 10:40:00,25.09,25.21,25.0,25.2,255259.0,15.4336,15.5074,15.3782,15.5013,255259.0
2016-08-04 10:50:00,25.21,25.26,25.12,25.21,325810.0,15.5074,15.5382,15.4521,15.5074,325810.0
2016-08-04 11:00:00,25.2,25.26,25.05,25.24,237984.0,15.5013,15.5382,15.409,15.5259,237984.0
2016-08-04 11:10:00,25.25,25.36,25.15,25.34,265064.0,15.532,15.5997,15.4705,15.5874,265064.0
2016-08-04 11:20:00,25.35,25.4,25.18,25.28,427836.0,15.5935,15.6243,15.489,15.5505,427836.0
2016-08-04 11:30:00,25.27,25.34,25.21,25.32,191811.0,15.5443,15.5874,15.5074,15.5751,191811.0
2016-08-04 11:40:00,25.32,25.49,25.31,25.41,216540.0,15.5751,15.6797,15.5689,15.6304,216540.0
2016-08-04 11:50:00,25.42,25.52,25.41,25.49,315286.0,15.6366,15.6981,15.6304,15.6797,315286.0
2016-08-04 12:00:00,25.49,25.5,25.36,25.37,147634.0,15.6797,15.6858,15.5997,15.6058,147634.0
2016-08-04 12:10:00,25.37,25.48,25.37,25.44,188671.0,15.6058,15.6735,15.6058,15.6489,188671.0
2016-08-04 12:20:00,25.44,25.46,25.42,25.46,217970.0,15.6489,15.6612,15.6366,15.6612,217970.0
2016-08-04 12:30:00,25.46,25.51,25.44,25.5,230723.0,15.6612,15.692,15.6489,15.6858,230723.0
2016-08-04 12:40:00,25.5,25.51,25.43,25.44,183918.0,15.6858,15.692,15.6427,15.6489,183918.0
2016-08-04 12:50:00,25.44,25.51,25.42,25.45,315511.0,15.6489,15.692,15.6366,15.655,315511.0
2016-08-04 13:00:00,25.45,25.49,25.36,25.37,125625.0,15.655,15.6797,15.5997,15.6058,125625.0
2016-08-04 13:10:00,25.37,25.47,25.36,25.46,140811.0,15.6058,15.6674,15.5997,15.6612,140811.0
2016-08-04 13:20:00,25.46,25.5,25.41,25.46,200177.0,15.6612,15.6858,15.6304,15.6612,200177.0
2016-08-04 13:30:00,25.47,25.6,25.47,25.57,256465.0,15.6674,15.7473,15.6674,15.7289,256465.0
2016-08-04 13:40:00,25.58,25.7,25.55,25.69,259365.0,15.735,15.8088,15.7166,15.8027,259365.0
2016-08-04 13:50:00,25.69,25.75,25.66,25.74,374658.0,15.8027,15.8396,15.7842,15.8334,374658.0
2016-08-04 14:00:00,25.75,25.75,25.57,25.63,238169.0,15.8396,15.8396,15.7289,15.7658,238169.0
2016-08-04 14:10:00,25.63,25.63,25.5,25.51,275239.0,15.7658,15.7658,15.6858,15.692,275239.0
2016-08-04 14:20:00,25.5,25.59,25.43,25.52,275308.0,15.6858,15.7412,15.6427,15.6981,275308.0
2016-08-04 14:30:00,25.52,25.55,25.47,25.48,139005.0,15.6981,15.7166,15.6674,15.6735,139005.0
2016-08-04 14:40:00,25.48,25.49,25.43,25.43,100981.0,15.6735,15.6797,15.6427,15.6427,100981.0
2016-08-04 14:50:00,25.43,25.44,25.33,25.33,163735.0,15.6427,15.6489,15.5812,15.5812,163735.0
2016-08-04 15:00:00,25.33,25.33,25.07,25.13,462740.0,15.5812,15.5812,15.4213,15.4582,462740.0
2016-08-04 15:10:00,25.12,25.13,24.94,24.96,533754.0,15.4521,15.4582,15.3413,15.3536,533754.0
2016-08-04 15:20:00,24.96,25.0,24.9,24.97,406989.0,15.3536,15.3782,15.3167,15.3598,406989.0
2016-08-04 15:30:00,24.98,25.03,24.92,24.98,329812.0,15.3659,15.3967,15.329,15.3659,329812.0
2016-08-04 15:40:00,24.97,25.02,24.86,24.87,510413.0,15.3598,15.3905,15.2921,15.2983,510413.0
2016-08-04 15:50:00,24.87,25.01,24.84,24.99,1013880.0,15.2983,15.3844,15.2798,15.3721,1013880.0
2016-08-05 09:30:00,25.26,25.26,24.62,24.85,295084.0,15.5382,15.5382,15.1445,15.286,295084.0
2016-08-05 09:40:00,24.85,24.95,24.72,24.77,242569.0,15.286,15.3475,15.206,15.2368,242569.0
2016-08-05 09:50:00,24.77,24.99,24.7,24.91,172655.0,15.2368,15.3721,15.1937,15.3229,172655.0
2016-08-05 10:00:00,24.91,25.04,24.85,24.93,182197.0,15.3229,15.4028,15.286,15.3352,182197.0
2016-08-05 10:10:00,24.93,25.01,24.88,24.98,183008.0,15.3352,15.3844,15.3044,15.3659,183008.0
2016-08-05 10:20:00,24.97,25.19,24.96,25.18,281547.0,15.3598,15.4951,15.3536,15.489,281547.0
2016-08-05 10:30:00,25.18,25.19,24.94,24.97,308450.0,15.489,15.4951,15.3413,15.3598,308450.0
2016-08-05 10:40:00,24.97,25.2,24.96,25.12,316428.0,15.3598,15.5013,15.3536,15.4521,316428.0
2016-08-05 10:50:00,25.13,25.21,25.04,25.2,160096.0,15.4582,15.5074,15.4028,15.5013,160096.0
2016-08-05 11:00:00,25.2,25.3,25.18,25.25,137609.0,15.5013,15.5628,15.489,15.532,137609.0
2016-08-05 11:10:00,25.24,25.35,25.23,25.33,414096.0,15.5259,15.5935,15.5197,15.5812,414096.0
2016-08-05 11:20:00,25.33,25.35,25.26,25.3,235439.0,15.5812,15.5935,15.5382,15.5628,235439.0
2016-08-05 11:30:00,25.3,25.35,25.22,25.28,180394.0,15.5628,15.5935,15.5136,15.5505,180394.0
2016-08-05 11:40:00,25.29,25.4,25.28,25.4,150752.0,15.5566,15.6243,15.5505,15.6243,150752.0
2016-08-05 11:50:00,25.4,25.46,25.38,25.45,132353.0,15.6243,15.6612,15.612,15.655,132353.0
2016-08-05 12:00:00,25.45,25.46,25.36,25.43,139806.0,15.655,15.6612,15.5997,15.6427,139806.0
2016-08-05 12:10:00,25.42,25.46,25.35,25.46,176948.0,15.6366,15.6612,15.5935,15.6612,176948.0
2016-08-05 12:20:00,25.45,25.5,25.38,25.45,261540.0,15.655,15.6858,15.612,15.655,261540.0
2016-08-05 12:30:00,25.46,25.5,25.45,25.5,202447.0,15.6612,15.6858,15.655,15.6858,202447.0
2016-08-05 12:40:00,25.49,25.5,25.45,25.5,247226.0,15.6797,15.6858,15.655,15.6858,247226.0
2016-08-05 12:50:00,25.5,25.5,25.45,25.5,213681.0,15.6858,15.6858,15.655,15.6858,213681.0
2016-08-05 13:00:00,25.5,25.65,25.49,25.55,424585.0,15.6858,15.7781,15.6797,15.7166,424585.0
2016-08-05 13:10:00,25.55,25.59,25.51,25.58,94250.0,15.7166,15.7412,15.692,15.735,94250.0
2016-08-05 13:20:00,25.58,25.6,25.53,25.53,115064.0,15.735,15.7473,15.7043,15.7043,115064.0
2016-08-05 13:30:00,25.53,25.55,25.45,25.49,155305.0,15.7043,15.7166,15.655,15.6797,155305.0
2016-08-05 13:40:00,25.49,25.56,25.48,25.55,133647.0,15.6797,15.7227,15.6735,15.7166,133647.0
2016-08-05 13:50:00,25.55,25.58,25.51,25.58,104229.0,15.7166,15.735,15.692,15.735,104229.0
2016-08-05 14:00:00,25.58,25.65,25.56,25.64,119858.0,15.735,15.7781,15.7227,15.7719,119858.0
2016-08-05 14:10:00,25.63,25.76,25.63,25.72,202618.0,15.7658,15.8457,15.7658,15.8211,202618.0
2016-08-05 14:20:00,25.73,25.73,25.52,25.53,125184.0,15.8273,15.8273,15.6981,15.7043,125184.0
2016-08-05 14:30:00,25.53,25.62,25.53,25.56,303139.0,15.7043,15.7596,15.7043,15.7227,303139.0
2016-08-05 14:40:00,25.56,25.56,25.46,25.47,134102.0,15.7227,15.7227,15.6612,15.6674,134102.0
2016-08-05 14:50:00,25.47,25.62,25.47,25.58,311238.0,15.6674,15.7596,15.6674,15.735,311238.0
2016-08-05 15:00:00,25.58,25.73,25.57,25.68,437568.0,15.735,15.8273,15.7289,15.7965,437568.0
2016-08-05 15:10:00,25.67,25.85,25.62,25.77,439838.0,15.7904,15.9011,15.7596,15.8519,439838.0
2016-08-05 15:20:00,25.78,25.78,25.65,25.66,352735.0,15.858,15.858,15.7781,15.7842,352735.0
2016-08-05 15:30:00,25.66,25.68,25.57,25.57,281058.0,15.7842,15.7965,15.7289,15.7289,281058.0
2016-08-05 15:40:00,25.58,25.69,25.56,25.6,469784.0,15.735,15.8027,15.7227,15.7473,469784.0
2016-08-05 15:50:00,25.59,25.65,25.55,25.63,976954.0,15.7412,15.7781,15.7166,15.7658,976954.0
2016-08-08 09:30:00,25.86,26.23,25.77,25.92,520117.0,15.9073,16.1348,15.8519,15.9442,520117.0
2016-08-08 09:40:00,25.93,26.03,25.83,25.89,251882.0,15.9503,16.0118,15.8888,15.9257,251882.0
2016-08-08 09:50:00,25.9,25.99,25.77,25.77,555816.0,15.9319,15.9872,15.8519,15.8519,555816.0
2016-08-08 10:00:00,25.77,25.86,25.67,25.83,268941.0,15.8519,15.9073,15.7904,15.8888,268941.0
2016-08-08 10:10:00,25.83,25.83,25.73,25.74,373922.0,15.8888,15.8888,15.8273,15.8334,373922.0
2016-08-08 10:20:00,25.75,25.89,25.71,25.86,437526.0,15.8396,15.9257,15.815,15.9073,437526.0
2016-08-08 10:30:00,25.86,26.0,25.8,25.92,240590.0,15.9073,15.9934,15.8703,15.9442,240590.0
2016-08-08 10:40:00,25.92,26.01,25.88,26.0,389551.0,15.9442,15.9995,15.9196,15.9934,389551.0
2016-08-08 10:50:00,26.0,26.01,25.87,25.94,168257.0,15.9934,15.9995,15.9134,15.9565,168257.0
2016-08-08 11:00:00,25.94,26.01,25.9,25.93,211894.0,15.9565,15.9995,15.9319,15.9503,211894.0
2016-08-08 11:10:00,25.94,25.95,25.79,25.83,138314.0,15.9565,15.9626,15.8642,15.8888,138314.0
2016-08-08 11:20:00,25.82,25.95,25.76,25.88,262123.0,15.8826,15.9626,15.8457,15.9196,262123.0
2016-08-08 11:30:00,25.88,25.9,25.85,25.86,114308.0,15.9196,15.9319,15.9011,15.9073,114308.0
2016-08-08 11:40:00,25.86,25.93,25.81,25.84,165223.0,15.9073,15.9503,15.8765,15.8949,165223.0
2016-08-08 11:50:00,25.84,25.86,25.69,25.82,349558.0,15.8949,15.9073,15.8027,15.8826,349558.0
2016-08-08 12:00:00,25.83,25.88,25.81,25.85,139997.0,15.8888,15.9196,15.8765,15.9011,139997.0
2016-08-08 12:10:00,25.85,25.89,25.81,25.89,111131.0,15.9011,15.9257,15.8765,15.9257,111131.0
2016-08-08 12:20:00,25.89,25.89,25.82,25.85,76868.0,15.9257,15.9257,15.8826,15.9011,76868.0
2016-08-08 12:30:00,25.85,25.91,25.82,25.91,111854.0,15.9011,15.938,15.8826,15.938,111854.0
2016-08-08 12:40:00,25.9,25.9,25.81,25.83,78243.0,15.9319,15.9319,15.8765,15.8888,78243.0
2016-08-08 12:50:00,25.84,25.9,25.83,25.9,122165.0,15.8949,15.9319,15.8888,15.9319,122165.0
2016-08-08 13:00:00,25.9,25.98,25.89,25.94,194801.0,15.9319,15.9811,15.9257,15.9565,194801.0
2016-08-08 13:10:00,25.95,25.96,25.91,25.95,234774.0,15.9626,15.9688,15.938,15.9626,234774.0
2016-08-08 13:20:00,25.95,26.0,25.78,25.79,354532.0,15.9626,15.9934,15.858,15.8642,354532.0
2016-08-08 13:30:00,25.78,25.82,25.72,25.76,222031.0,15.858,15.8826,15.8211,15.8457,222031.0
2016-08-08 13:40:00,25.75,25.81,25.73,25.81,204287.0,15.8396,15.8765,15.8273,15.8765,204287.0
2016-08-08 13:50:00,25.82,25.93,25.8,25.88,270014.0,15.8826,15.9503,15.8703,15.9196,270014.0
2016-08-08 14:00:00,25.89,26.07,25.89,26.05,295551.0,15.9257,16.0364,15.9257,16.0241,295551.0
2016-08-08 14:10:00,26.04,26.05,25.93,25.96,289164.0,16.018,16.0241,15.9503,15.9688,289164.0
2016-08-08 14:20:00,25.96,26.0,25.91,25.97,236623.0,15.9688,15.9934,15.938,15.9749,236623.0
2016-08-08 14:30:00,25.97,26.0,25.9,25.91,226066.0,15.9749,15.9934,15.9319,15.938,226066.0
2016-08-08 14:40:00,25.9,25.97,25.89,25.92,350247.0,15.9319,15.9749,15.9257,15.9442,350247.0
2016-08-08 14:50:00,25.92,25.97,25.91,25.95,198317.0,15.9442,15.9749,15.938,15.9626,198317.0
2016-08-08 15:00:00,25.95,25.96,25.84,25.94,300663.0,15.9626,15.9688,15.8949,15.9565,300663.0
2016-08-08 15:10:00,25.94,25.94,25.87,25.91,145814.0,15.9565,15.9565,15.9134,15.938,145814.0
2016-08-08 15:20:00,25.91,25.97,25.88,25.91,218042.0,15.938,15.9749,15.9196,15.938,218042.0
2016-08-08 15:30:00,25.9,25.92,25.87,25.89,238694.0,15.9319,15.9442,15.9134,15.9257,238694.0
2016-08-08 15:40:00,25.89,25.92,25.86,25.91,327255.0,15.9257,15.9442,15.9073,15.938,327255.0
2016-08-08 15:50:00,25.91,25.96,25.88,25.94,840654.0,15.938,15.9688,15.9196,15.9565,840654.0
2016-08-09 09:30:00,25.96,26.18,25.87,25.99,145351.0,15.9688,16.1041,15.9134,15.9872,145351.0
2016-08-09 09:40:00,26.01,26.11,25.93,25.99,181589.0,15.9995,16.061,15.9503,15.9872,181589.0
2016-08-09 09:50:00,25.99,26.02,25.81,25.97,191802.0,15.9872,16.0057,15.8765,15.9749,191802.0
2016-08-09 10:00:00,25.98,26.02,25.88,25.94,338009.0,15.9811,16.0057,15.9196,15.9565,338009.0
2016-08-09 10:10:00,25.95,26.05,25.92,26.04,238408.0,15.9626,16.0241,15.9442,16.018,238408.0
2016-08-09 10:20:00,26.05,26.1,25.93,25.96,179815.0,16.0241,16.0549,15.9503,15.9688,179815.0
2016-08-09 10:30:00,25.96,26.06,25.88,26.04,288045.0,15.9688,16.0303,15.9196,16.018,288045.0
2016-08-09 10:40:00,26.03,26.11,25.95,26.02,251764.0,16.0118,16.061,15.9626,16.0057,251764.0
2016-08-09 10:50:00,26.02,26.03,25.97,26.0,289609.0,16.0057,16.0118,15.9749,15.9934,289609.0
2016-08-09 11:00:00,26.0,26.07,25.96,26.04,226126.0,15.9934,16.0364,15.9688,16.018,226126.0
2016-08-09 11:10:00,26.04,26.08,25.96,26.03,197948.0,16.018,16.0426,15.9688,16.0118,197948.0
2016-08-09 11:20:00,26.03,26.04,25.97,26.0,290055.0,16.0118,16.018,15.9749,15.9934,290055.0
2016-08-09 11:30:00,26.0,26.04,25.98,26.02,285541.0,15.9934,16.018,15.9811,16.0057,285541.0
2016-08-09 11:40:00,26.02,26.04,25.96,26.01,210074.0,16.0057,16.018,15.9688,15.9995,210074.0
2016-08-09 11:50:00,26.0,26.06,25.99,26.02,355260.0,15.9934,16.0303,15.9872,16.0057,355260.0
2016-08-09 12:00:00,26.02,26.04,25.97,25.99,217940.0,16.0057,16.018,15.9749,15.9872,217940.0
2016-08-09 12:10:00,25.99,26.03,25.98,26.02,164507.0,15.9872,16.0118,15.9811,16.0057,164507.0
2016-08-09 12:20:00,26.01,26.03,25.95,26.0,237184.0,15.9995,16.0118,15.9626,15.9934,237184.0
2016-08-09 12:30:00,26.0,26.0,25.81,25.82,312153.0,15.9934,15.9934,15.8765,15.8826,312153.0
2016-08-09 12:40:00,25.82,25.91,25.8,25.88,176821.0,15.8826,15.938,15.8703,15.9196,176821.0
2016-08-09 12:50:00,25.88,25.97,25.87,25.93,196013.0,15.9196,15.9749,15.9134,15.9503,196013.0
2016-08-09 13:00:00,25.92,25.96,25.9,25.91,132372.0,15.9442,15.9688,15.9319,15.938,132372.0
2016-08-09 13:10:00,25.92,25.92,25.84,25.89,429460.0,15.9442,15.9442,15.8949,15.9257,429460.0
2016-08-09 13:20:00,25.89,25.94,25.87,25.89,127286.0,15.9257,15.9565,15.9134,15.9257,127286.0
2016-08-09 13:30:00,25.88,25.89,25.82,25.83,181753.0,15.9196,15.9257,15.8826,15.8888,181753.0
2016-08-09 13:40:00,25.84,25.87,25.82,25.85,231237.0,15.8949,15.9134,15.8826,15.9011,231237.0
2016-08-09 13:50:00,25.85,25.93,25.84,25.93,204194.0,15.9011,15.9503,15.8949,15.9503,204194.0
2016-08-09 14:00:00,25.93,26.0,25.92,26.0,147415.0,15.9503,15.9934,15.9442,15.9934,147415.0
2016-08-09 14:10:00,26.0,26.03,25.9,25.95,349763.0,15.9934,16.0118,15.9319,15.9626,349763.0
2016-08-09 14:20:00,25.96,25.98,25.91,25.91,350599.0,15.9688,15.9811,15.938,15.938,350599.0
2016-08-09 14:30:00,25.91,25.92,25.82,25.86,224162.0,15.938,15.9442,15.8826,15.9073,224162.0
2016-08-09 14:40:00,25.86,25.88,25.81,25.81,129623.0,15.9073,15.9196,15.8765,15.8765,129623.0
2016-08-09 14:50:00,25.81,25.91,25.8,25.88,259539.0,15.8765,15.938,15.8703,15.9196,259539.0
2016-08-09 15:00:00,25.89,25.9,25.85,25.86,203830.0,15.9257,15.9319,15.9011,15.9073,203830.0
2016-08-09 15:10:00,25.85,25.86,25.8,25.82,225694.0,15.9011,15.9073,15.8703,15.8826,225694.0
2016-08-09 15:20:00,25.81,25.85,25.79,25.84,148144.0,15.8765,15.9011,15.8642,15.8949,148144.0
2016-08-09 15:30:00,25.82,25.85,25.78,25.83,210840.0,15.8826,15.9011,15.858,15.8888,210840.0
2016-08-09 15:40:00,25.83,25.86,25.81,25.86,322595.0,15.8888,15.9073,15.8765,15.9073,322595.0
2016-08-09 15:50:00,25.86,25.88,25.77,25.83,593301.0,15.9073,15.9196,15.8519,15.8888,593301.0
2016-08-10 09:30:00,25.75,25.92,25.68,25.75,159084.0,15.8396,15.9442,15.7965,15.8396,159084.0
2016-08-10 09:40:00,25.74,25.81,25.53,25.66,162575.0,15.8334,15.8765,15.7043,15.7842,162575.0
2016-08-10 09:50:00,25.66,25.7,25.33,25.34,167720.0,15.7842,15.8088,15.5812,15.5874,167720.0
2016-08-10 10:00:00,25.35,25.52,25.35,25.43,187501.0,15.5935,15.6981,15.5935,15.6427,187501.0
2016-08-10 10:10:00,25.43,25.46,25.35,25.39,164450.0,15.6427,15.6612,15.5935,15.6181,164450.0
2016-08-10 10:20:00,25.39,25.5,25.3,25.42,195826.0,15.6181,15.6858,15.5628,15.6366,195826.0
2016-08-10 10:30:00,25.4,25.63,25.37,25.45,175123.0,15.6243,15.7658,15.6058,15.655,175123.0
2016-08-10 10:40:00,25.46,25.58,25.33,25.49,167269.0,15.6612,15.735,15.5812,15.6797,167269.0
2016-08-10 10:50:00,25.5,25.51,25.32,25.35,171105.0,15.6858,15.692,15.5751,15.5935,171105.0
2016-08-10 11:00:00,25.35,25.49,25.32,25.32,165521.0,15.5935,15.6797,15.5751,15.5751,165521.0
2016-08-10 11:10:00,25.31,25.35,25.14,25.19,169195.0,15.5689,15.5935,15.4644,15.4951,169195.0
2016-08-10 11:20:00,25.19,25.28,25.16,25.16,174242.0,15.4951,15.5505,15.4767,15.4767,174242.0
2016-08-10 11:30:00,25.16,25.18,25.05,25.17,164890.0,15.4767,15.489,15.409,15.4828,164890.0
2016-08-10 11:40:00,25.16,25.19,25.02,25.04,175930.0,15.4767,15.4951,15.3905,15.4028,175930.0
2016-08-10 11:50:00,25.04,25.12,25.03,25.07,106667.0,15.4028,15.4521,15.3967,15.4213,106667.0
2016-08-10 12:00:00,25.06,25.2,25.06,25.15,139198.0,15.4151,15.5013,15.4151,15.4705,139198.0
2016-08-10 12:10:00,25.15,25.18,25.12,25.18,135764.0,15.4705,15.489,15.4521,15.489,135764.0
2016-08-10 12:20:00,25.18,25.18,25.15,25.18,171374.0,15.489,15.489,15.4705,15.489,171374.0
2016-08-10 12:30:00,25.17,25.21,25.15,25.15,181025.0,15.4828,15.5074,15.4705,15.4705,181025.0
2016-08-10 12:40:00,25.16,25.19,25.04,25.11,171020.0,15.4767,15.4951,15.4028,15.4459,171020.0
2016-08-10 12:50:00,25.11,25.2,25.11,25.18,141673.0,15.4459,15.5013,15.4459,15.489,141673.0
2016-08-10 13:00:00,25.19,25.27,25.18,25.24,130940.0,15.4951,15.5443,15.489,15.5259,130940.0
2016-08-10 13:10:00,25.24,25.27,25.15,25.2,207737.0,15.5259,15.5443,15.4705,15.5013,207737.0
2016-08-10 13:20:00,25.19,25.29,25.19,25.29,248256.0,15.4951,15.5566,15.4951,15.5566,248256.0
2016-08-10 13:30:00,25.29,25.32,25.25,25.3,123874.0,15.5566,15.5751,15.532,15.5628,123874.0
2016-08-10 13:40:00,25.3,25.37,25.25,25.26,150036.0,15.5628,15.6058,15.532,15.5382,150036.0
2016-08-10 13:50:00,25.26,25.28,25.23,25.25,127515.0,15.5382,15.5505,15.5197,15.532,127515.0
2016-08-10 14:00:00,25.25,25.33,25.24,25.26,164845.0,15.532,15.5812,15.5259,15.5382,164845.0
2016-08-10 14:10:00,25.27,25.27,25.19,25.23,345349.0,15.5443,15.5443,15.4951,15.5197,345349.0
2016-08-10 14:20:00,25.24,25.34,25.23,25.31,233469.0,15.5259,15.5874,15.5197,15.5689,233469.0
2016-08-10 14:30:00,25.31,25.32,25.19,25.25,250444.0,15.5689,15.5751,15.4951,15.532,250444.0
2016-08-10 14:40:00,25.25,25.31,25.19,25.26,236238.0,15.532,15.5689,15.4951,15.5382,236238.0
2016-08-10 14:50:00,25.27,25.34,25.26,25.3,265211.0,15.5443,15.5874,15.5382,15.5628,265211.0
2016-08-10 15:00:00,25.3,25.3,25.18,25.21,174794.0,15.5628,15.5628,15.489,15.5074,174794.0
2016-08-10 15:10:00,25.21,25.42,25.2,25.36,268187.0,15.5074,15.6366,15.5013,15.5997,268187.0
2016-08-10 15:20:00,25.37,25.44,25.36,25.38,209407.0,15.6058,15.6489,15.5997,15.612,209407.0
2016-08-10 15:30:00,25.38,25.44,25.31,25.34,314682.0,15.612,15.6489,15.5689,15.5874,314682.0
2016-08-10 15:40:00,25.34,25.41,25.27,25.4,256534.0,15.5874,15.6304,15.5443,15.6243,256534.0
2016-08-10 15:50:00,25.41,25.41,25.31,25.39,540898.0,15.6304,15.6304,15.5689,15.6181,540898.0
2016-08-11 09:30:00,25.9,26.11,25.52,25.71,450762.0,15.9319,16.061,15.6981,15.815,450762.0
2016-08-11 09:40:00,25.71,25.94,25.63,25.79,676229.0,15.815,15.9565,15.7658,15.8642,676229.0
2016-08-11 09:50:00,25.79,25.88,25.72,25.84,300914.0,15.8642,15.9196,15.8211,15.8949,300914.0
2016-08-11 10:00:00,25.84,25.85,25.71,25.72,261561.0,15.8949,15.9011,15.815,15.8211,261561.0
2016-08-11 10:10:00,25.71,25.82,25.71,25.79,192033.0,15.815,15.8826,15.815,15.8642,192033.0
2016-08-11 10:20:00,25.79,25.85,25.71,25.74,142141.0,15.8642,15.9011,15.815,15.8334,142141.0
2016-08-11 10:30:00,25.74,25.8,25.7,25.76,255826.0,15.8334,15.8703,15.8088,15.8457,255826.0
2016-08-11 10:40:00,25.76,25.85,25.71,25.8,169099.0,15.8457,15.9011,15.815,15.8703,169099.0
2016-08-11 10:50:00,25.8,25.9,25.79,25.81,180026.0,15.8703,15.9319,15.8642,15.8765,180026.0
2016-08-11 11:00:00,25.82,25.83,25.71,25.73,200088.0,15.8826,15.8888,15.815,15.8273,200088.0
2016-08-11 11:10:00,25.73,25.76,25.61,25.7,196267.0,15.8273,15.8457,15.7535,15.8088,196267.0
2016-08-11 11:20:00,25.7,25.82,25.68,25.8,177466.0,15.8088,15.8826,15.7965,15.8703,177466.0
2016-08-11 11:30:00,25.8,25.86,25.79,25.85,126491.0,15.8703,15.9073,15.8642,15.9011,126491.0
2016-08-11 11:40:00,25.85,25.86,25.69,25.71,288406.0,15.9011,15.9073,15.8027,15.815,288406.0
2016-08-11 11:50:00,25.71,25.94,25.7,25.91,335140.0,15.815,15.9565,15.8088,15.938,335140.0
2016-08-11 12:00:00,25.9,25.92,25.82,25.92,196120.0,15.9319,15.9442,15.8826,15.9442,196120.0
2016-08-11 12:10:00,25.92,25.94,25.83,25.85,253449.0,15.9442,15.9565,15.8888,15.9011,253449.0
2016-08-11 12:20:00,25.86,25.88,25.83,25.87,214146.0,15.9073,15.9196,15.8888,15.9134,214146.0
2016-08-11 12:30:00,25.87,25.9,25.8,25.81,218410.0,15.9134,15.9319,15.8703,15.8765,218410.0
2016-08-11 12:40:00,25.8,25.83,25.79,25.8,218071.0,15.8703,15.8888,15.8642,15.8703,218071.0
2016-08-11 12:50:00,25.81,25.87,25.8,25.85,172701.0,15.8765,15.9134,15.8703,15.9011,172701.0
2016-08-11 13:00:00,25.85,25.85,25.79,25.85,109745.0,15.9011,15.9011,15.8642,15.9011,109745.0
2016-08-11 13:10:00,25.85,25.96,25.84,25.84,136963.0,15.9011,15.9688,15.8949,15.8949,136963.0
2016-08-11 13:20:00,25.85,25.88,25.76,25.87,152102.0,15.9011,15.9196,15.8457,15.9134,152102.0
2016-08-11 13:30:00,25.87,25.92,25.86,25.92,111069.0,15.9134,15.9442,15.9073,15.9442,111069.0
2016-08-11 13:40:00,25.92,26.0,25.91,25.99,230623.0,15.9442,15.9934,15.938,15.9872,230623.0
2016-08-11 13:50:00,26.0,26.0,25.92,25.93,214838.0,15.9934,15.9934,15.9442,15.9503,214838.0
2016-08-11 14:00:00,25.92,26.01,25.9,26.0,142356.0,15.9442,15.9995,15.9319,15.9934,142356.0
2016-08-11 14:10:00,26.0,26.1,25.99,26.07,212110.0,15.9934,16.0549,15.9872,16.0364,212110.0
2016-08-11 14:20:00,26.08,26.17,26.0,26.13,181587.0,16.0426,16.0979,15.9934,16.0733,181587.0
2016-08-11 14:30:00,26.13,26.18,26.07,26.15,132234.0,16.0733,16.1041,16.0364,16.0856,132234.0
2016-08-11 14:40:00,26.15,26.29,26.15,26.24,196580.0,16.0856,16.1718,16.0856,16.141,196580.0
2016-08-11 14:50:00,26.24,26.25,26.15,26.22,213027.0,16.141,16.1472,16.0856,16.1287,213027.0
2016-08-11 15:00:00,26.21,26.32,26.15,26.29,383054.0,16.1225,16.1902,16.0856,16.1718,383054.0
2016-08-11 15:10:00,26.29,26.35,26.27,26.3,316499.0,16.1718,16.2087,16.1595,16.1779,316499.0
2016-08-11 15:20:00,26.3,26.39,26.24,26.3,295323.0,16.1779,16.2333,16.141,16.1779,295323.0
2016-08-11 15:30:00,26.3,26.4,26.28,26.35,397680.0,16.1779,16.2394,16.1656,16.2087,397680.0
2016-08-11 15:40:00,26.35,26.4,26.26,26.3,493131.0,16.2087,16.2394,16.1533,16.1779,493131.0
2016-08-11 15:50:00,26.3,26.34,26.23,26.3,961542.0,16.1779,16.2025,16.1348,16.1779,961542.0
2016-08-12 09:30:00,26.25,26.3,26.05,26.16,125534.0,16.1472,16.1779,16.0241,16.0918,125534.0
2016-08-12 09:40:00,26.17,26.34,26.17,26.27,165287.0,16.0979,16.2025,16.0979,16.1595,165287.0
2016-08-12 09:50:00,26.26,26.39,26.21,26.21,237699.0,16.1533,16.2333,16.1225,16.1225,237699.0
2016-08-12 10:00:00,26.21,26.25,26.0,26.0,266628.0,16.1225,16.1472,15.9934,15.9934,266628.0
2016-08-12 10:10:00,26.01,26.08,25.96,25.98,208844.0,15.9995,16.0426,15.9688,15.9811,208844.0
2016-08-12 10:20:00,25.98,26.04,25.96,26.0,158793.0,15.9811,16.018,15.9688,15.9934,158793.0
2016-08-12 10:30:00,26.0,26.18,25.99,26.14,313193.0,15.9934,16.1041,15.9872,16.0795,313193.0
2016-08-12 10:40:00,26.14,26.49,26.13,26.46,267679.0,16.0795,16.2948,16.0733,16.2763,267679.0
2016-08-12 10:50:00,26.46,26.48,26.35,26.37,179750.0,16.2763,16.2886,16.2087,16.221,179750.0
2016-08-12 11:00:00,26.35,26.41,26.3,26.4,104491.0,16.2087,16.2456,16.1779,16.2394,104491.0
2016-08-12 11:10:00,26.39,26.47,26.37,26.43,137044.0,16.2333,16.2825,16.221,16.2579,137044.0
2016-08-12 11:20:00,26.43,26.45,26.36,26.4,137294.0,16.2579,16.2702,16.2148,16.2394,137294.0
2016-08-12 11:30:00,26.41,26.42,26.35,26.4,115191.0,16.2456,16.2517,16.2087,16.2394,115191.0
2016-08-12 11:40:00,26.4,26.4,26.28,26.29,111916.0,16.2394,16.2394,16.1656,16.1718,111916.0
2016-08-12 11:50:00,26.29,26.33,26.22,26.25,129389.0,16.1718,16.1964,16.1287,16.1472,129389.0
2016-08-12 12:00:00,26.25,26.26,26.13,26.19,167027.0,16.1472,16.1533,16.0733,16.1102,167027.0
2016-08-12 12:10:00,26.19,26.22,26.17,26.2,97475.0,16.1102,16.1287,16.0979,16.1164,97475.0
2016-08-12 12:20:00,26.19,26.27,26.16,26.26,118017.0,16.1102,16.1595,16.0918,16.1533,118017.0
2016-08-12 12:30:00,26.26,26.29,26.25,26.28,80926.0,16.1533,16.1718,16.1472,16.1656,80926.0
2016-08-12 12:40:00,26.28,26.32,26.24,26.26,99415.0,16.1656,16.1902,16.141,16.1533,99415.0
2016-08-12 12:50:00,26.26,26.28,26.21,26.24,142004.0,16.1533,16.1656,16.1225,16.141,142004.0
2016-08-12 13:00:00,26.23,26.24,26.05,26.12,250971.0,16.1348,16.141,16.0241,16.0672,250971.0
2016-08-12 13:10:00,26.1,26.16,26.05,26.05,141495.0,16.0549,16.0918,16.0241,16.0241,141495.0
2016-08-12 13:20:00,26.06,26.14,26.06,26.12,125082.0,16.0303,16.0795,16.0303,16.0672,125082.0
2016-08-12 13:30:00,26.12,26.19,26.12,26.14,133926.0,16.0672,16.1102,16.0672,16.0795,133926.0
2016-08-12 13:40:00,26.14,26.17,26.07,26.13,182475.0,16.0795,16.0979,16.0364,16.0733,182475.0
2016-08-12 13:50:00,26.12,26.13,26.05,26.05,126511.0,16.0672,16.0733,16.0241,16.0241,126511.0
2016-08-12 14:00:00,26.05,26.07,25.97,26.01,177171.0,16.0241,16.0364,15.9749,15.9995,177171.0
2016-08-12 14:10:00,26.02,26.1,26.01,26.07,101588.0,16.0057,16.0549,15.9995,16.0364,101588.0
2016-08-12 14:20:00,26.06,26.12,26.06,26.08,88014.0,16.0303,16.0672,16.0303,16.0426,88014.0
2016-08-12 14:30:00,26.08,26.09,26.05,26.06,118379.0,16.0426,16.0487,16.0241,16.0303,118379.0
2016-08-12 14:40:00,26.06,26.13,26.05,26.12,136543.0,16.0303,16.0733,16.0241,16.0672,136543.0
2016-08-12 14:50:00,26.12,26.13,26.07,26.11,86870.0,16.0672,16.0733,16.0364,16.061,86870.0
2016-08-12 15:00:00,26.11,26.18,26.09,26.17,155123.0,16.061,16.1041,16.0487,16.0979,155123.0
2016-08-12 15:10:00,26.16,26.21,26.15,26.19,141262.0,16.0918,16.1225,16.0856,16.1102,141262.0
2016-08-12 15:20:00,26.19,26.19,26.11,26.13,147509.0,16.1102,16.1102,16.061,16.0733,147509.0
2016-08-12 15:30:00,26.14,26.18,26.11,26.16,117529.0,16.0795,16.1041,16.061,16.0918,117529.0
2016-08-12 15:40:00,26.15,26.22,26.15,26.21,196745.0,16.0856,16.1287,16.0856,16.1225,196745.0
2016-08-12 15:50:00,26.21,26.24,26.16,26.2,536572.0,16.1225,16.141,16.0918,16.1164,536572.0
2016-08-15 09:30:00,26.44,26.78,26.42,26.75,199374.0,16.264,16.4732,16.2517,16.4547,199374.0
2016-08-15 09:40:00,26.75,26.77,26.58,26.66,178341.0,16.4547,16.467,16.3501,16.3994,178341.0
2016-08-15 09:50:00,26.65,26.7,26.48,26.54,175230.0,16.3932,16.424,16.2886,16.3255,175230.0
2016-08-15 10:00:00,26.54,26.56,26.37,26.39,193309.0,16.3255,16.3378,16.221,16.2333,193309.0
2016-08-15 10:10:00,26.4,26.45,26.34,26.37,181944.0,16.2394,16.2702,16.2025,16.221,181944.0
2016-08-15 10:20:00,26.37,26.53,26.37,26.49,152715.0,16.221,16.3194,16.221,16.2948,152715.0
2016-08-15 10:30:00,26.49,26.66,26.46,26.63,287160.0,16.2948,16.3994,16.2763,16.3809,287160.0
2016-08-15 10:40:00,26.63,26.67,26.56,26.6,174318.0,16.3809,16.4055,16.3378,16.3624,174318.0
2016-08-15 10:50:00,26.6,26.64,26.55,26.57,193489.0,16.3624,16.3871,16.3317,16.344,193489.0
2016-08-15 11:00:00,26.58,26.61,26.47,26.55,167989.0,16.3501,16.3686,16.2825,16.3317,167989.0
2016-08-15 11:10:00,26.54,26.56,26.4,26.41,149498.0,16.3255,16.3378,16.2394,16.2456,149498.0
2016-08-15 11:20:00,26.42,26.61,26.42,26.6,220042.0,16.2517,16.3686,16.2517,16.3624,220042.0
2016-08-15 11:30:00,26.6,26.66,26.56,26.63,100958.0,16.3624,16.3994,16.3378,16.3809,100958.0
2016-08-15 11:40:00,26.63,26.64,26.51,26.53,77690.0,16.3809,16.3871,16.3071,16.3194,77690.0
2016-08-15 11:50:00,26.53,26.57,26.5,26.54,66166.0,16.3194,16.344,16.3009,16.3255,66166.0
2016-08-15 12:00:00,26.54,26.55,26.45,26.5,140653.0,16.3255,16.3317,16.2702,16.3009,140653.0
2016-08-15 12:10:00,26.51,26.57,26.48,26.49,89798.0,16.3071,16.344,16.2886,16.2948,89798.0
2016-08-15 12:20:00,26.5,26.51,26.43,26.46,94147.0,16.3009,16.3071,16.2579,16.2763,94147.0
2016-08-15 12:30:00,26.46,26.51,26.46,26.48,61706.0,16.2763,16.3071,16.2763,16.2886,61706.0
2016-08-15 12:40:00,26.49,26.49,26.43,26.46,55075.0,16.2948,16.2948,16.2579,16.2763,55075.0
2016-08-15 12:50:00,26.47,26.47,26.39,26.43,65718.0,16.2825,16.2825,16.2333,16.2579,65718.0
2016-08-15 13:00:00,26.43,26.47,26.41,26.41,47245.0,16.2579,16.2825,16.2456,16.2456,47245.0
2016-08-15 13:10:00,26.41,26.45,26.38,26.4,150825.0,16.2456,16.2702,16.2271,16.2394,150825.0
2016-08-15 13:20:00,26.4,26.5,26.4,26.48,97419.0,16.2394,16.3009,16.2394,16.2886,97419.0
2016-08-15 13:30:00,26.48,26.54,26.46,26.46,82991.0,16.2886,16.3255,16.2763,16.2763,82991.0
2016-08-15 13:40:00,26.46,26.5,26.46,26.5,70698.0,16.2763,16.3009,16.2763,16.3009,70698.0
2016-08-15 13:50:00,26.49,26.51,26.47,26.49,45458.0,16.2948,16.3071,16.2825,16.2948,45458.0
2016-08-15 14:00:00,26.5,26.52,26.47,26.49,92502.0,16.3009,16.3132,16.2825,16.2948,92502.0
2016-08-15 14:10:00,26.49,26.52,26.45,26.45,146526.0,16.2948,16.3132,16.2702,16.2702,146526.0
2016-08-15 14:20:00,26.45,26.52,26.41,26.49,175380.0,16.2702,16.3132,16.2456,16.2948,175380.0
2016-08-15 14:30:00,26.5,26.59,26.45,26.54,216610.0,16.3009,16.3563,16.2702,16.3255,216610.0
2016-08-15 14:40:00,26.53,26.57,26.52,26.56,182373.0,16.3194,16.344,16.3132,16.3378,182373.0
2016-08-15 14:50:00,26.55,26.59,26.53,26.54,143476.0,16.3317,16.3563,16.3194,16.3255,143476.0
2016-08-15 15:00:00,26.55,26.62,26.54,26.61,112556.0,16.3317,16.3747,16.3255,16.3686,112556.0
2016-08-15 15:10:00,26.61,26.67,26.61,26.67,170297.0,16.3686,16.4055,16.3686,16.4055,170297.0
2016-08-15 15:20:00,26.66,26.67,26.6,26.63,128583.0,16.3994,16.4055,16.3624,16.3809,128583.0
2016-08-15 15:30:00,26.64,26.65,26.57,26.59,238222.0,16.3871,16.3932,16.344,16.3563,238222.0
2016-08-15 15:40:00,26.6,26.65,26.52,26.65,357508.0,16.3624,16.3932,16.3132,16.3932,357508.0
2016-08-15 15:50:00,26.64,26.65,26.56,26.59,383592.0,16.3871,16.3932,16.3378,16.3563,383592.0
2016-08-16 09:30:00,26.62,26.72,26.43,26.48,118818.0,16.3747,16.4363,16.2579,16.2886,118818.0
2016-08-16 09:40:00,26.49,26.68,26.47,26.64,205814.0,16.2948,16.4117,16.2825,16.3871,205814.0
2016-08-16 09:50:00,26.63,26.78,26.62,26.72,145377.0,16.3809,16.4732,16.3747,16.4363,145377.0
2016-08-16 10:00:00,26.71,26.81,26.68,26.73,186650.0,16.4301,16.4916,16.4117,16.4424,186650.0
2016-08-16 10:10:00,26.73,26.73,26.51,26.58,139665.0,16.4424,16.4424,16.3071,16.3501,139665.0
2016-08-16 10:20:00,26.57,26.67,26.56,26.61,176434.0,16.344,16.4055,16.3378,16.3686,176434.0
2016-08-16 10:30:00,26.61,26.78,26.59,26.78,235833.0,16.3686,16.4732,16.3563,16.4732,235833.0
2016-08-16 10:40:00,26.78,26.86,26.73,26.8,148919.0,16.4732,16.5224,16.4424,16.4855,148919.0
2016-08-16 10:50:00,26.8,26.86,26.77,26.85,196290.0,16.4855,16.5224,16.467,16.5162,196290.0
2016-08-16 11:00:00,26.86,26.97,26.83,26.91,335947.0,16.5224,16.59,16.5039,16.5531,335947.0
2016-08-16 11:10:00,26.91,26.95,26.88,26.94,420937.0,16.5531,16.5777,16.5347,16.5716,420937.0
2016-08-16 11:20:00,26.94,26.99,26.86,26.98,256582.0,16.5716,16.6023,16.5224,16.5962,256582.0
2016-08-16 11:30:00,26.97,26.98,26.88,26.89,92878.0,16.59,16.5962,16.5347,16.5408,92878.0
2016-08-16 11:40:00,26.9,26.91,26.83,26.87,150941.0,16.547,16.5531,16.5039,16.5285,150941.0
2016-08-16 11:50:00,26.88,26.91,26.71,26.73,216452.0,16.5347,16.5531,16.4301,16.4424,216452.0
2016-08-16 12:00:00,26.73,26.76,26.7,26.72,121621.0,16.4424,16.4609,16.424,16.4363,121621.0
2016-08-16 12:10:00,26.71,26.72,26.62,26.66,173979.0,16.4301,16.4363,16.3747,16.3994,173979.0
2016-08-16 12:20:00,26.66,26.76,26.65,26.7,113049.0,16.3994,16.4609,16.3932,16.424,113049.0
2016-08-16 12:30:00,26.71,26.79,26.69,26.76,100934.0,16.4301,16.4793,16.4178,16.4609,100934.0
2016-08-16 12:40:00,26.76,26.83,26.76,26.83,97454.0,16.4609,16.5039,16.4609,16.5039,97454.0
2016-08-16 12:50:00,26.83,26.85,26.77,26.8,125170.0,16.5039,16.5162,16.467,16.4855,125170.0
2016-08-16 13:00:00,26.8,26.83,26.78,26.82,187228.0,16.4855,16.5039,16.4732,16.4978,187228.0
2016-08-16 13:10:00,26.81,26.84,26.77,26.79,117142.0,16.4916,16.5101,16.467,16.4793,117142.0
2016-08-16 13:20:00,26.79,26.81,26.74,26.77,85596.0,16.4793,16.4916,16.4486,16.467,85596.0
2016-08-16 13:30:00,26.76,26.77,26.7,26.7,92982.0,16.4609,16.467,16.424,16.424,92982.0
2016-08-16 13:40:00,26.7,26.78,26.69,26.73,139515.0,16.424,16.4732,16.4178,16.4424,139515.0
2016-08-16 13:50:00,26.74,26.74,26.56,26.6,256410.0,16.4486,16.4486,16.3378,16.3624,256410.0
2016-08-16 14:00:00,26.6,26.64,26.59,26.61,143111.0,16.3624,16.3871,16.3563,16.3686,143111.0
2016-08-16 14:10:00,26.61,26.63,26.46,26.47,156988.0,16.3686,16.3809,16.2763,16.2825,156988.0
2016-08-16 14:20:00,26.47,26.63,26.45,26.63,281504.0,16.2825,16.3809,16.2702,16.3809,281504.0
2016-08-16 14:30:00,26.63,26.66,26.52,26.61,189265.0,16.3809,16.3994,16.3132,16.3686,189265.0
2016-08-16 14:40:00,26.61,26.62,26.46,26.48,173632.0,16.3686,16.3747,16.2763,16.2886,173632.0
2016-08-16 14:50:00,26.48,26.49,26.4,26.44,157335.0,16.2886,16.2948,16.2394,16.264,157335.0
2016-08-16 15:00:00,26.45,26.52,26.44,26.46,82531.0,16.2702,16.3132,16.264,16.2763,82531.0
2016-08-16 15:10:00,26.46,26.47,26.26,26.29,150987.0,16.2763,16.2825,16.1533,16.1718,150987.0
2016-08-16 15:20:00,26.3,26.32,26.23,26.24,146403.0,16.1779,16.1902,16.1348,16.141,146403.0
2016-08-16 15:30:00,26.23,26.27,26.23,26.26,131040.0,16.1348,16.1595,16.1348,16.1533,131040.0
2016-08-16 15:40:00,26.27,26.34,26.27,26.34,202974.0,16.1595,16.2025,16.1595,16.2025,202974.0
2016-08-16 15:50:00,26.34,26.35,26.24,26.29,510221.0,16.2025,16.2087,16.141,16.1718,510221.0
2016-08-17 09:30:00,26.11,26.15,25.72,25.75,191532.0,16.061,16.0856,15.8211,15.8396,191532.0
2016-08-17 09:40:00,25.77,25.88,25.67,25.84,195847.0,15.8519,15.9196,15.7904,15.8949,195847.0
2016-08-17 09:50:00,25.83,26.02,25.82,25.94,149802.0,15.8888,16.0057,15.8826,15.9565,149802.0
2016-08-17 10:00:00,25.94,26.05,25.89,25.91,150734.0,15.9565,16.0241,15.9257,15.938,150734.0
2016-08-17 10:10:00,25.91,25.95,25.87,25.87,122715.0,15.938,15.9626,15.9134,15.9134,122715.0
2016-08-17 10:20:00,25.87,25.88,25.76,25.87,114164.0,15.9134,15.9196,15.8457,15.9134,114164.0
2016-08-17 10:30:00,25.89,26.12,25.87,25.97,210318.0,15.9257,16.0672,15.9134,15.9749,210318.0
2016-08-17 10:40:00,25.98,26.18,25.89,26.13,212515.0,15.9811,16.1041,15.9257,16.0733,212515.0
2016-08-17 10:50:00,26.12,26.23,26.0,26.2,190500.0,16.0672,16.1348,15.9934,16.1164,190500.0
2016-08-17 11:00:00,26.2,26.25,26.12,26.25,123701.0,16.1164,16.1472,16.0672,16.1472,123701.0
2016-08-17 11:10:00,26.25,26.45,26.22,26.38,228491.0,16.1472,16.2702,16.1287,16.2271,228491.0
2016-08-17 11:20:00,26.39,26.39,26.03,26.05,157824.0,16.2333,16.2333,16.0118,16.0241,157824.0
2016-08-17 11:30:00,26.05,26.09,25.9,25.9,133422.0,16.0241,16.0487,15.9319,15.9319,133422.0
2016-08-17 11:40:00,25.89,26.0,25.89,25.96,91053.0,15.9257,15.9934,15.9257,15.9688,91053.0
2016-08-17 11:50:00,25.97,26.0,25.9,25.9,91790.0,15.9749,15.9934,15.9319,15.9319,91790.0
2016-08-17 12:00:00,25.9,25.98,25.85,25.9,138219.0,15.9319,15.9811,15.9011,15.9319,138219.0
2016-08-17 12:10:00,25.9,26.04,25.9,26.0,81807.0,15.9319,16.018,15.9319,15.9934,81807.0
2016-08-17 12:20:00,26.0,26.0,25.92,26.0,80850.0,15.9934,15.9934,15.9442,15.9934,80850.0
2016-08-17 12:30:00,25.99,26.04,25.93,25.98,110531.0,15.9872,16.018,15.9503,15.9811,110531.0
2016-08-17 12:40:00,25.97,25.99,25.9,25.93,135166.0,15.9749,15.9872,15.9319,15.9503,135166.0
2016-08-17 12:50:00,25.94,25.97,25.84,25.85,117517.0,15.9565,15.9749,15.8949,15.9011,117517.0
2016-08-17 13:00:00,25.86,26.05,25.85,26.0,193464.0,15.9073,16.0241,15.9011,15.9934,193464.0
2016-08-17 13:10:00,26.01,26.02,25.92,25.95,139824.0,15.9995,16.0057,15.9442,15.9626,139824.0
2016-08-17 13:20:00,25.96,25.97,25.85,25.93,117065.0,15.9688,15.9749,15.9011,15.9503,117065.0
2016-08-17 13:30:00,25.94,26.07,25.92,26.05,117526.0,15.9565,16.0364,15.9442,16.0241,117526.0
2016-08-17 13:40:00,26.06,26.09,25.96,25.99,59144.0,16.0303,16.0487,15.9688,15.9872,59144.0
2016-08-17 13:50:00,26.0,26.01,25.95,25.96,76018.0,15.9934,15.9995,15.9626,15.9688,76018.0
2016-08-17 14:00:00,25.96,26.07,25.93,26.04,121117.0,15.9688,16.0364,15.9503,16.018,121117.0
2016-08-17 14:10:00,26.04,26.1,25.99,26.0,102209.0,16.018,16.0549,15.9872,15.9934,102209.0
2016-08-17 14:20:00,26.0,26.09,25.96,26.08,123841.0,15.9934,16.0487,15.9688,16.0426,123841.0
2016-08-17 14:30:00,26.08,26.11,26.0,26.03,86378.0,16.0426,16.061,15.9934,16.0118,86378.0
2016-08-17 14:40:00,26.04,26.05,25.95,26.02,73294.0,16.018,16.0241,15.9626,16.0057,73294.0
2016-08-17 14:50:00,26.02,26.05,25.97,26.02,67662.0,16.0057,16.0241,15.9749,16.0057,67662.0
2016-08-17 15:00:00,26.03,26.07,25.97,25.99,80330.0,16.0118,16.0364,15.9749,15.9872,80330.0
2016-08-17 15:10:00,25.99,26.07,25.99,26.02,106927.0,15.9872,16.0364,15.9872,16.0057,106927.0
2016-08-17 15:20:00,26.01,26.09,26.01,26.02,118976.0,15.9995,16.0487,15.9995,16.0057,118976.0
2016-08-17 15:30:00,26.03,26.09,26.02,26.08,105603.0,16.0118,16.0487,16.0057,16.0426,105603.0
2016-08-17 15:40:00,26.09,26.1,26.05,26.05,134780.0,16.0487,16.0549,16.0241,16.0241,134780.0
2016-08-17 15:50:00,26.06,26.07,26.02,26.06,280495.0,16.0303,16.0364,16.0057,16.0303,280495.0
2016-08-18 09:30:00,26.15,26.42,26.13,26.35,220633.0,16.0856,16.2517,16.0733,16.2087,220633.0
2016-08-18 09:40:00,26.34,26.43,26.21,26.39,193988.0,16.2025,16.2579,16.1225,16.2333,193988.0
2016-08-18 09:50:00,26.39,26.45,26.28,26.45,132666.0,16.2333,16.2702,16.1656,16.2702,132666.0
2016-08-18 10:00:00,26.45,26.66,26.45,26.65,282997.0,16.2702,16.3994,16.2702,16.3932,282997.0
2016-08-18 10:10:00,26.65,26.7,26.47,26.57,236231.0,16.3932,16.424,16.2825,16.344,236231.0
2016-08-18 10:20:00,26.56,26.66,26.54,26.55,135468.0,16.3378,16.3994,16.3255,16.3317,135468.0
2016-08-18 10:30:00,26.56,26.75,26.55,26.68,126836.0,16.3378,16.4547,16.3317,16.4117,126836.0
2016-08-18 10:40:00,26.68,26.79,26.64,26.78,130914.0,16.4117,16.4793,16.3871,16.4732,130914.0
2016-08-18 10:50:00,26.77,26.8,26.72,26.79,115913.0,16.467,16.4855,16.4363,16.4793,115913.0
2016-08-18 11:00:00,26.79,26.8,26.69,26.74,86086.0,16.4793,16.4855,16.4178,16.4486,86086.0
2016-08-18 11:10:00,26.74,26.78,26.71,26.76,77498.0,16.4486,16.4732,16.4301,16.4609,77498.0
2016-08-18 11:20:00,26.76,26.8,26.7,26.7,142604.0,16.4609,16.4855,16.424,16.424,142604.0
2016-08-18 11:30:00,26.71,26.85,26.7,26.85,209999.0,16.4301,16.5162,16.424,16.5162,209999.0
2016-08-18 11:40:00,26.85,26.93,26.77,26.8,179042.0,16.5162,16.5654,16.467,16.4855,179042.0
2016-08-18 11:50:00,26.8,26.81,26.75,26.77,78472.0,16.4855,16.4916,16.4547,16.467,78472.0
2016-08-18 12:00:00,26.77,26.79,26.71,26.77,80649.0,16.467,16.4793,16.4301,16.467,80649.0
2016-08-18 12:10:00,26.77,26.91,26.71,26.86,106485.0,16.467,16.5531,16.4301,16.5224,106485.0
2016-08-18 12:20:00,26.86,26.87,26.77,26.79,109308.0,16.5224,16.5285,16.467,16.4793,109308.0
2016-08-18 12:30:00,26.79,26.85,26.76,26.84,106047.0,16.4793,16.5162,16.4609,16.5101,106047.0
2016-08-18 12:40:00,26.83,26.85,26.75,26.75,85050.0,16.5039,16.5162,16.4547,16.4547,85050.0
2016-08-18 12:50:00,26.75,26.76,26.71,26.74,112132.0,16.4547,16.4609,16.4301,16.4486,112132.0
2016-08-18 13:00:00,26.74,26.82,26.74,26.82,134603.0,16.4486,16.4978,16.4486,16.4978,134603.0
2016-08-18 13:10:00,26.82,26.86,26.79,26.79,111368.0,16.4978,16.5224,16.4793,16.4793,111368.0
2016-08-18 13:20:00,26.79,29.09,26.73,27.93,4734895.0,16.4793,17.8941,16.4424,17.1806,4734895.0
2016-08-18 13:30:00,27.98,28.61,27.78,28.46,2202859.0,17.2113,17.5989,17.0883,17.5066,2202859.0
2016-08-18 13:40:00,28.47,28.51,27.74,27.81,2397228.0,17.5127,17.5373,17.0637,17.1068,2397228.0
2016-08-18 13:50:00,27.81,27.81,27.5,27.55,1729400.0,17.1068,17.1068,16.9161,16.9468,1729400.0
2016-08-18 14:00:00,27.54,27.84,27.46,27.73,946768.0,16.9407,17.1252,16.8915,17.0575,946768.0
2016-08-18 14:10:00,27.74,27.97,27.74,27.82,765518.0,17.0637,17.2052,17.0637,17.1129,765518.0
2016-08-18 14:20:00,27.82,27.82,27.63,27.8,360748.0,17.1129,17.1129,16.996,17.1006,360748.0
2016-08-18 14:30:00,27.8,27.98,27.77,27.98,457817.0,17.1006,17.2113,17.0821,17.2113,457817.0
2016-08-18 14:40:00,27.99,28.08,27.89,28.08,691880.0,17.2175,17.2728,17.156,17.2728,691880.0
2016-08-18 14:50:00,28.07,28.29,28.04,28.13,589590.0,17.2667,17.402,17.2482,17.3036,589590.0
2016-08-18 15:00:00,28.13,28.26,28.09,28.15,323653.0,17.3036,17.3836,17.279,17.3159,323653.0
2016-08-18 15:10:00,28.15,28.21,28.14,28.17,368535.0,17.3159,17.3528,17.3097,17.3282,368535.0
2016-08-18 15:20:00,28.16,28.2,28.1,28.18,264954.0,17.322,17.3467,17.2851,17.3344,264954.0
2016-08-18 15:30:00,28.18,28.18,28.12,28.17,239997.0,17.3344,17.3344,17.2974,17.3282,239997.0
2016-08-18 15:40:00,28.17,28.18,28.03,28.04,488978.0,17.3282,17.3344,17.2421,17.2482,488978.0
2016-08-18 15:50:00,28.05,28.14,27.97,28.1,1277662.0,17.2544,17.3097,17.2052,17.2851,1277662.0
2016-08-19 09:30:00,27.95,28.0,27.71,27.73,557836.0,17.1929,17.2236,17.0452,17.0575,557836.0
2016-08-19 09:40:00,27.73,27.78,27.52,27.53,352395.0,17.0575,17.0883,16.9284,16.9345,352395.0
2016-08-19 09:50:00,27.53,27.69,27.52,27.6,383080.0,16.9345,17.0329,16.9284,16.9776,383080.0
2016-08-19 10:00:00,27.61,27.68,27.59,27.61,563449.0,16.9837,17.0268,16.9714,16.9837,563449.0
2016-08-19 10:10:00,27.62,27.65,27.5,27.57,528108.0,16.9899,17.0083,16.9161,16.9591,528108.0
2016-08-19 10:20:00,27.57,27.6,27.53,27.55,255977.0,16.9591,16.9776,16.9345,16.9468,255977.0
2016-08-19 10:30:00,27.56,27.58,27.53,27.54,312612.0,16.953,16.9653,16.9345,16.9407,312612.0
2016-08-19 10:40:00,27.54,27.66,27.49,27.61,412958.0,16.9407,17.0145,16.9099,16.9837,412958.0
2016-08-19 10:50:00,27.61,27.64,27.52,27.57,175665.0,16.9837,17.0022,16.9284,16.9591,175665.0
2016-08-19 11:00:00,27.57,27.66,27.56,27.64,133876.0,16.9591,17.0145,16.953,17.0022,133876.0
2016-08-19 11:10:00,27.64,27.66,27.57,27.62,149291.0,17.0022,17.0145,16.9591,16.9899,149291.0
2016-08-19 11:20:00,27.62,27.66,27.62,27.64,89431.0,16.9899,17.0145,16.9899,17.0022,89431.0
2016-08-19 11:30:00,27.64,27.78,27.57,27.77,441873.0,17.0022,17.0883,16.9591,17.0821,441873.0
2016-08-19 11:40:00,27.77,27.8,27.74,27.78,271313.0,17.0821,17.1006,17.0637,17.0883,271313.0
2016-08-19 11:50:00,27.78,27.79,27.73,27.77,221436.0,17.0883,17.0945,17.0575,17.0821,221436.0
2016-08-19 12:00:00,27.77,27.91,27.76,27.85,157370.0,17.0821,17.1683,17.076,17.1314,157370.0
2016-08-19 12:10:00,27.86,27.88,27.76,27.77,119315.0,17.1375,17.1498,17.076,17.0821,119315.0
2016-08-19 12:20:00,27.77,27.78,27.72,27.75,153081.0,17.0821,17.0883,17.0514,17.0698,153081.0
2016-08-19 12:30:00,27.75,27.9,27.72,27.77,421963.0,17.0698,17.1621,17.0514,17.0821,421963.0
2016-08-19 12:40:00,27.77,27.77,27.68,27.72,647374.0,17.0821,17.0821,17.0268,17.0514,647374.0
2016-08-19 12:50:00,27.72,27.72,27.46,27.49,219576.0,17.0514,17.0514,16.8915,16.9099,219576.0
2016-08-19 13:00:00,27.48,27.69,27.46,27.59,395174.0,16.9038,17.0329,16.8915,16.9714,395174.0
2016-08-19 13:10:00,27.6,27.64,27.54,27.57,286701.0,16.9776,17.0022,16.9407,16.9591,286701.0
2016-08-19 13:20:00,27.57,27.57,27.43,27.45,152542.0,16.9591,16.9591,16.873,16.8853,152542.0
2016-08-19 13:30:00,27.44,27.59,27.43,27.58,152554.0,16.8792,16.9714,16.873,16.9653,152554.0
2016-08-19 13:40:00,27.58,27.6,27.51,27.58,164154.0,16.9653,16.9776,16.9222,16.9653,164154.0
2016-08-19 13:50:00,27.58,27.67,27.57,27.65,161119.0,16.9653,17.0206,16.9591,17.0083,161119.0
2016-08-19 14:00:00,27.65,27.66,27.54,27.54,315053.0,17.0083,17.0145,16.9407,16.9407,315053.0
2016-08-19 14:10:00,27.54,27.62,27.5,27.62,145444.0,16.9407,16.9899,16.9161,16.9899,145444.0
2016-08-19 14:20:00,27.61,27.67,27.51,27.53,183493.0,16.9837,17.0206,16.9222,16.9345,183493.0
2016-08-19 14:30:00,27.53,27.62,27.49,27.59,361123.0,16.9345,16.9899,16.9099,16.9714,361123.0
2016-08-19 14:40:00,27.58,27.62,27.54,27.54,81457.0,16.9653,16.9899,16.9407,16.9407,81457.0
2016-08-19 14:50:00,27.55,27.59,27.53,27.58,95049.0,16.9468,16.9714,16.9345,16.9653,95049.0
2016-08-19 15:00:00,27.58,27.62,27.48,27.6,370969.0,16.9653,16.9899,16.9038,16.9776,370969.0
2016-08-19 15:10:00,27.6,27.68,27.58,27.68,162886.0,16.9776,17.0268,16.9653,17.0268,162886.0
2016-08-19 15:20:00,27.68,27.73,27.66,27.73,153739.0,17.0268,17.0575,17.0145,17.0575,153739.0
2016-08-19 15:30:00,27.73,27.76,27.69,27.7,330104.0,17.0575,17.076,17.0329,17.0391,330104.0
2016-08-19 15:40:00,27.7,27.79,27.65,27.79,504272.0,17.0391,17.0945,17.0083,17.0945,504272.0
2016-08-19 15:50:00,27.78,27.79,27.68,27.69,1214896.0,17.0883,17.0945,17.0268,17.0329,1214896.0
2016-08-22 09:30:00,27.24,27.38,26.89,26.98,318010.0,16.7561,16.8422,16.5408,16.5962,318010.0
2016-08-22 09:40:00,26.98,27.05,26.9,27.02,208588.0,16.5962,16.6393,16.547,16.6208,208588.0
2016-08-22 09:50:00,27.03,27.16,26.96,27.15,404553.0,16.627,16.7069,16.5839,16.7008,404553.0
2016-08-22 10:00:00,27.15,27.34,27.14,27.31,346658.0,16.7008,16.8176,16.6946,16.7992,346658.0
2016-08-22 10:10:00,27.31,27.46,27.28,27.44,148416.0,16.7992,16.8915,16.7807,16.8792,148416.0
2016-08-22 10:20:00,27.43,27.43,27.31,27.41,153563.0,16.873,16.873,16.7992,16.8607,153563.0
2016-08-22 10:30:00,27.42,27.56,27.39,27.4,271997.0,16.8669,16.953,16.8484,16.8546,271997.0
2016-08-22 10:40:00,27.41,27.45,27.36,27.41,103086.0,16.8607,16.8853,16.8299,16.8607,103086.0
2016-08-22 10:50:00,27.42,27.44,27.32,27.43,203817.0,16.8669,16.8792,16.8053,16.873,203817.0
2016-08-22 11:00:00,27.42,27.47,27.29,27.29,128792.0,16.8669,16.8976,16.7869,16.7869,128792.0
2016-08-22 11:10:00,27.3,27.32,27.17,27.18,196441.0,16.793,16.8053,16.7131,16.7192,196441.0
2016-08-22 11:20:00,27.18,27.2,26.99,26.99,377856.0,16.7192,16.7315,16.6023,16.6023,377856.0
2016-08-22 11:30:00,26.99,27.13,26.98,27.13,160827.0,16.6023,16.6885,16.5962,16.6885,160827.0
2016-08-22 11:40:00,27.13,27.19,27.1,27.11,303087.0,16.6885,16.7254,16.67,16.6762,303087.0
2016-08-22 11:50:00,27.11,27.26,27.11,27.25,150739.0,16.6762,16.7684,16.6762,16.7623,150739.0
2016-08-22 12:00:00,27.25,27.59,27.23,27.43,594687.0,16.7623,16.9714,16.75,16.873,594687.0
2016-08-22 12:10:00,27.44,27.74,27.43,27.73,656785.0,16.8792,17.0637,16.873,17.0575,656785.0
2016-08-22 12:20:00,27.73,27.91,27.72,27.75,617261.0,17.0575,17.1683,17.0514,17.0698,617261.0
2016-08-22 12:30:00,27.75,27.76,27.68,27.7,353063.0,17.0698,17.076,17.0268,17.0391,353063.0
2016-08-22 12:40:00,27.7,27.72,27.51,27.53,189892.0,17.0391,17.0514,16.9222,16.9345,189892.0
2016-08-22 12:50:00,27.53,27.55,27.43,27.45,381435.0,16.9345,16.9468,16.873,16.8853,381435.0
2016-08-22 13:00:00,27.45,27.54,27.43,27.49,127519.0,16.8853,16.9407,16.873,16.9099,127519.0
2016-08-22 13:10:00,27.48,27.63,27.48,27.61,715763.0,16.9038,16.996,16.9038,16.9837,715763.0
2016-08-22 13:20:00,27.62,27.7,27.57,27.62,258403.0,16.9899,17.0391,16.9591,16.9899,258403.0
2016-08-22 13:30:00,27.61,27.69,27.59,27.67,250173.0,16.9837,17.0329,16.9714,17.0206,250173.0
2016-08-22 13:40:00,27.66,27.71,27.64,27.68,220375.0,17.0145,17.0452,17.0022,17.0268,220375.0
2016-08-22 13:50:00,27.68,27.71,27.55,27.61,287742.0,17.0268,17.0452,16.9468,16.9837,287742.0
2016-08-22 14:00:00,27.61,27.68,27.6,27.65,185651.0,16.9837,17.0268,16.9776,17.0083,185651.0
2016-08-22 14:10:00,27.65,27.8,27.62,27.64,356963.0,17.0083,17.1006,16.9899,17.0022,356963.0
2016-08-22 14:20:00,27.64,27.68,27.57,27.6,133635.0,17.0022,17.0268,16.9591,16.9776,133635.0
2016-08-22 14:30:00,27.59,27.6,27.52,27.57,131408.0,16.9714,16.9776,16.9284,16.9591,131408.0
2016-08-22 14:40:00,27.57,27.6,27.53,27.56,93180.0,16.9591,16.9776,16.9345,16.953,93180.0
2016-08-22 14:50:00,27.56,27.58,27.47,27.49,147307.0,16.953,16.9653,16.8976,16.9099,147307.0
2016-08-22 15:00:00,27.49,27.51,27.46,27.51,93790.0,16.9099,16.9222,16.8915,16.9222,93790.0
2016-08-22 15:10:00,27.51,27.51,27.47,27.49,75422.0,16.9222,16.9222,16.8976,16.9099,75422.0
2016-08-22 15:20:00,27.49,27.53,27.47,27.5,123889.0,16.9099,16.9345,16.8976,16.9161,123889.0
2016-08-22 15:30:00,27.51,27.51,27.39,27.42,182856.0,16.9222,16.9222,16.8484,16.8669,182856.0
2016-08-22 15:40:00,27.42,27.46,27.41,27.42,303866.0,16.8669,16.8915,16.8607,16.8669,303866.0
2016-08-22 15:50:00,27.42,27.46,27.41,27.43,513206.0,16.8669,16.8915,16.8607,16.873,513206.0
2016-08-23 09:30:00,27.57,28.0,27.56,27.59,349288.0,16.9591,17.2236,16.953,16.9714,349288.0
2016-08-23 09:40:00,27.61,27.62,27.41,27.43,208760.0,16.9837,16.9899,16.8607,16.873,208760.0
2016-08-23 09:50:00,27.43,27.6,27.42,27.58,164180.0,16.873,16.9776,16.8669,16.9653,164180.0
2016-08-23 10:00:00,27.58,27.74,27.55,27.67,168636.0,16.9653,17.0637,16.9468,17.0206,168636.0
2016-08-23 10:10:00,27.68,27.75,27.65,27.65,116229.0,17.0268,17.0698,17.0083,17.0083,116229.0
2016-08-23 10:20:00,27.65,27.84,27.64,27.79,297391.0,17.0083,17.1252,17.0022,17.0945,297391.0
2016-08-23 10:30:00,27.79,27.84,27.76,27.83,118197.0,17.0945,17.1252,17.076,17.1191,118197.0
2016-08-23 10:40:00,27.84,28.09,27.79,28.05,526238.0,17.1252,17.279,17.0945,17.2544,526238.0
2016-08-23 10:50:00,28.05,28.25,27.99,28.19,528781.0,17.2544,17.3774,17.2175,17.3405,528781.0
2016-08-23 11:00:00,28.18,28.23,28.1,28.1,240224.0,17.3344,17.3651,17.2851,17.2851,240224.0
2016-08-23 11:10:00,28.1,28.29,28.09,28.13,319150.0,17.2851,17.402,17.279,17.3036,319150.0
2016-08-23 11:20:00,28.13,28.2,28.05,28.19,425205.0,17.3036,17.3467,17.2544,17.3405,425205.0
2016-08-23 11:30:00,28.19,28.35,28.19,28.25,329081.0,17.3405,17.4389,17.3405,17.3774,329081.0
2016-08-23 11:40:00,28.25,28.3,28.19,28.22,199142.0,17.3774,17.4082,17.3405,17.359,199142.0
2016-08-23 11:50:00,28.23,28.24,28.12,28.15,312955.0,17.3651,17.3713,17.2974,17.3159,312955.0
2016-08-23 12:00:00,28.14,28.19,28.12,28.18,217203.0,17.3097,17.3405,17.2974,17.3344,217203.0
2016-08-23 12:10:00,28.18,28.33,28.16,28.25,355724.0,17.3344,17.4266,17.322,17.3774,355724.0
2016-08-23 12:20:00,28.26,28.34,28.22,28.3,328782.0,17.3836,17.4328,17.359,17.4082,328782.0
2016-08-23 12:30:00,28.29,28.66,28.28,28.48,549736.0,17.402,17.6296,17.3959,17.5189,549736.0
2016-08-23 12:40:00,28.46,28.49,28.35,28.46,224837.0,17.5066,17.525,17.4389,17.5066,224837.0
2016-08-23 12:50:00,28.46,28.52,28.43,28.46,148601.0,17.5066,17.5435,17.4881,17.5066,148601.0
2016-08-23 13:00:00,28.46,28.56,28.45,28.5,433589.0,17.5066,17.5681,17.5004,17.5312,433589.0
2016-08-23 13:10:00,28.49,28.52,28.46,28.5,151754.0,17.525,17.5435,17.5066,17.5312,151754.0
2016-08-23 13:20:00,28.5,28.57,28.49,28.53,178366.0,17.5312,17.5743,17.525,17.5496,178366.0
2016-08-23 13:30:00,28.54,28.59,28.52,28.57,120036.0,17.5558,17.5866,17.5435,17.5743,120036.0
2016-08-23 13:40:00,28.57,28.57,28.43,28.44,156569.0,17.5743,17.5743,17.4881,17.4943,156569.0
2016-08-23 13:50:00,28.44,28.48,28.35,28.4,172553.0,17.4943,17.5189,17.4389,17.4697,172553.0
2016-08-23 14:00:00,28.39,28.42,28.34,28.39,204500.0,17.4635,17.482,17.4328,17.4635,204500.0
2016-08-23 14:10:00,28.38,28.46,28.36,28.44,285315.0,17.4574,17.5066,17.4451,17.4943,285315.0
2016-08-23 14:20:00,28.44,28.57,28.43,28.53,217740.0,17.4943,17.5743,17.4881,17.5496,217740.0
2016-08-23 14:30:00,28.53,28.53,28.4,28.41,220426.0,17.5496,17.5496,17.4697,17.4758,220426.0
2016-08-23 14:40:00,28.41,28.5,28.33,28.5,307715.0,17.4758,17.5312,17.4266,17.5312,307715.0
2016-08-23 14:50:00,28.5,28.63,28.48,28.61,206829.0,17.5312,17.6112,17.5189,17.5989,206829.0
2016-08-23 15:00:00,28.61,28.69,28.59,28.65,334448.0,17.5989,17.6481,17.5866,17.6235,334448.0
2016-08-23 15:10:00,28.66,28.66,28.52,28.55,241267.0,17.6296,17.6296,17.5435,17.562,241267.0
2016-08-23 15:20:00,28.55,28.68,28.53,28.67,198096.0,17.562,17.6419,17.5496,17.6358,198096.0
2016-08-23 15:30:00,28.67,28.67,28.55,28.61,266999.0,17.6358,17.6358,17.562,17.5989,266999.0
2016-08-23 15:40:00,28.61,28.62,28.49,28.5,330354.0,17.5989,17.605,17.525,17.5312,330354.0
2016-08-23 15:50:00,28.5,28.65,28.42,28.58,1272575.0,17.5312,17.6235,17.482,17.5804,1272575.0
2016-08-24 09:30:00,28.4,28.49,28.23,28.42,589179.0,17.4697,17.525,17.3651,17.482,589179.0
2016-08-24 09:40:00,28.44,28.47,28.11,28.16,168530.0,17.4943,17.5127,17.2913,17.322,168530.0
2016-08-24 09:50:00,28.16,28.41,28.11,28.41,159996.0,17.322,17.4758,17.2913,17.4758,159996.0
2016-08-24 10:00:00,28.41,28.42,28.29,28.36,297941.0,17.4758,17.482,17.402,17.4451,297941.0
2016-08-24 10:10:00,28.36,28.42,28.22,28.26,282991.0,17.4451,17.482,17.359,17.3836,282991.0
2016-08-24 10:20:00,28.27,28.3,28.15,28.19,236306.0,17.3897,17.4082,17.3159,17.3405,236306.0
2016-08-24 10:30:00,28.19,28.31,27.96,28.11,417426.0,17.3405,17.4143,17.199,17.2913,417426.0
2016-08-24 10:40:00,28.11,28.2,28.07,28.12,174110.0,17.2913,17.3467,17.2667,17.2974,174110.0
2016-08-24 10:50:00,28.13,28.18,28.04,28.12,146188.0,17.3036,17.3344,17.2482,17.2974,146188.0
2016-08-24 11:00:00,28.12,28.21,28.09,28.19,212545.0,17.2974,17.3528,17.279,17.3405,212545.0
2016-08-24 11:10:00,28.18,28.2,28.13,28.16,197276.0,17.3344,17.3467,17.3036,17.322,197276.0
2016-08-24 11:20:00,28.17,28.17,28.06,28.14,130973.0,17.3282,17.3282,17.2605,17.3097,130973.0
2016-08-24 11:30:00,28.14,28.19,28.04,28.19,166741.0,17.3097,17.3405,17.2482,17.3405,166741.0
2016-08-24 11:40:00,28.19,28.19,28.01,28.06,179399.0,17.3405,17.3405,17.2298,17.2605,179399.0
2016-08-24 11:50:00,28.07,28.13,28.03,28.1,137104.0,17.2667,17.3036,17.2421,17.2851,137104.0
2016-08-24 12:00:00,28.1,28.2,28.09,28.17,207989.0,17.2851,17.3467,17.279,17.3282,207989.0
2016-08-24 12:10:00,28.17,28.28,28.16,28.27,180207.0,17.3282,17.3959,17.322,17.3897,180207.0
2016-08-24 12:20:00,28.27,28.27,28.14,28.18,118403.0,17.3897,17.3897,17.3097,17.3344,118403.0
2016-08-24 12:30:00,28.19,28.22,28.15,28.2,131518.0,17.3405,17.359,17.3159,17.3467,131518.0
2016-08-24 12:40:00,28.21,28.27,28.09,28.27,371763.0,17.3528,17.3897,17.279,17.3897,371763.0
2016-08-24 12:50:00,28.27,28.32,28.23,28.3,160156.0,17.3897,17.4205,17.3651,17.4082,160156.0
2016-08-24 13:00:00,28.31,28.45,28.29,28.44,155316.0,17.4143,17.5004,17.402,17.4943,155316.0
2016-08-24 13:10:00,28.44,28.44,28.35,28.38,115514.0,17.4943,17.4943,17.4389,17.4574,115514.0
2016-08-24 13:20:00,28.39,28.39,28.28,28.36,154951.0,17.4635,17.4635,17.3959,17.4451,154951.0
2016-08-24 13:30:00,28.36,28.38,28.33,28.36,149279.0,17.4451,17.4574,17.4266,17.4451,149279.0
2016-08-24 13:40:00,28.35,28.43,28.34,28.43,203262.0,17.4389,17.4881,17.4328,17.4881,203262.0
2016-08-24 13:50:00,28.43,28.45,28.37,28.4,156149.0,17.4881,17.5004,17.4512,17.4697,156149.0
2016-08-24 14:00:00,28.4,28.42,28.26,28.29,258324.0,17.4697,17.482,17.3836,17.402,258324.0
2016-08-24 14:10:00,28.28,28.33,28.22,28.26,262644.0,17.3959,17.4266,17.359,17.3836,262644.0
2016-08-24 14:20:00,28.25,28.26,28.09,28.11,241179.0,17.3774,17.3836,17.279,17.2913,241179.0
2016-08-24 14:30:00,28.11,28.2,28.11,28.12,147957.0,17.2913,17.3467,17.2913,17.2974,147957.0
2016-08-24 14:40:00,28.13,28.16,28.07,28.13,224608.0,17.3036,17.322,17.2667,17.3036,224608.0
2016-08-24 14:50:00,28.12,28.16,28.05,28.11,293754.0,17.2974,17.322,17.2544,17.2913,293754.0
2016-08-24 15:00:00,28.11,28.12,27.87,27.95,489861.0,17.2913,17.2974,17.1437,17.1929,489861.0
2016-08-24 15:10:00,27.95,27.98,27.87,27.89,366217.0,17.1929,17.2113,17.1437,17.156,366217.0
2016-08-24 15:20:00,27.9,27.94,27.88,27.91,254308.0,17.1621,17.1867,17.1498,17.1683,254308.0
2016-08-24 15:30:00,27.92,28.01,27.92,27.95,427874.0,17.1744,17.2298,17.1744,17.1929,427874.0
2016-08-24 15:40:00,27.95,28.03,27.89,28.03,416611.0,17.1929,17.2421,17.156,17.2421,416611.0
2016-08-24 15:50:00,28.02,28.15,28.02,28.06,849199.0,17.2359,17.3159,17.2359,17.2605,849199.0
2016-08-25 09:30:00,28.0,28.18,27.95,28.1,143261.0,17.2236,17.3344,17.1929,17.2851,143261.0
2016-08-25 09:40:00,28.11,28.15,28.01,28.11,144398.0,17.2913,17.3159,17.2298,17.2913,144398.0
2016-08-25 09:50:00,28.11,28.11,27.98,28.08,146686.0,17.2913,17.2913,17.2113,17.2728,146686.0
2016-08-25 10:00:00,28.07,28.17,28.04,28.09,143963.0,17.2667,17.3282,17.2482,17.279,143963.0
2016-08-25 10:10:00,28.09,28.11,27.93,27.94,149220.0,17.279,17.2913,17.1806,17.1867,149220.0
2016-08-25 10:20:00,27.94,28.02,27.92,27.98,118107.0,17.1867,17.2359,17.1744,17.2113,118107.0
2016-08-25 10:30:00,27.99,28.0,27.9,27.93,157262.0,17.2175,17.2236,17.1621,17.1806,157262.0
2016-08-25 10:40:00,27.93,28.07,27.9,28.07,95338.0,17.1806,17.2667,17.1621,17.2667,95338.0
2016-08-25 10:50:00,28.06,28.09,27.97,28.03,104890.0,17.2605,17.279,17.2052,17.2421,104890.0
2016-08-25 11:00:00,28.03,28.21,28.01,28.19,140721.0,17.2421,17.3528,17.2298,17.3405,140721.0
2016-08-25 11:10:00,28.19,28.25,28.1,28.21,144113.0,17.3405,17.3774,17.2851,17.3528,144113.0
2016-08-25 11:20:00,28.21,28.21,28.11,28.14,106474.0,17.3528,17.3528,17.2913,17.3097,106474.0
2016-08-25 11:30:00,28.14,28.15,28.1,28.13,58515.0,17.3097,17.3159,17.2851,17.3036,58515.0
2016-08-25 11:40:00,28.13,28.15,28.08,28.13,90765.0,17.3036,17.3159,17.2728,17.3036,90765.0
2016-08-25 11:50:00,28.12,28.12,27.93,27.95,104751.0,17.2974,17.2974,17.1806,17.1929,104751.0
2016-08-25 12:00:00,27.95,28.01,27.93,27.98,147611.0,17.1929,17.2298,17.1806,17.2113,147611.0
2016-08-25 12:10:00,27.98,28.06,27.97,27.99,456890.0,17.2113,17.2605,17.2052,17.2175,456890.0
2016-08-25 12:20:00,27.99,28.03,27.94,27.98,118997.0,17.2175,17.2421,17.1867,17.2113,118997.0
2016-08-25 12:30:00,27.99,28.02,27.95,28.01,83997.0,17.2175,17.2359,17.1929,17.2298,83997.0
2016-08-25 12:40:00,28.0,28.15,27.99,28.08,124793.0,17.2236,17.3159,17.2175,17.2728,124793.0
2016-08-25 12:50:00,28.09,28.09,27.98,28.01,63969.0,17.279,17.279,17.2113,17.2298,63969.0
2016-08-25 13:00:00,28.02,28.04,27.99,28.01,46188.0,17.2359,17.2482,17.2175,17.2298,46188.0
2016-08-25 13:10:00,27.99,28.03,27.99,28.0,78884.0,17.2175,17.2421,17.2175,17.2236,78884.0
2016-08-25 13:20:00,28.0,28.03,27.93,28.01,113947.0,17.2236,17.2421,17.1806,17.2298,113947.0
2016-08-25 13:30:00,28.01,28.01,27.79,27.8,146676.0,17.2298,17.2298,17.0945,17.1006,146676.0
2016-08-25 13:40:00,27.8,27.87,27.79,27.85,133921.0,17.1006,17.1437,17.0945,17.1314,133921.0
2016-08-25 13:50:00,27.85,27.94,27.84,27.92,86034.0,17.1314,17.1867,17.1252,17.1744,86034.0
2016-08-25 14:00:00,27.91,27.93,27.82,27.85,87582.0,17.1683,17.1806,17.1129,17.1314,87582.0
2016-08-25 14:10:00,27.85,27.92,27.83,27.91,73017.0,17.1314,17.1744,17.1191,17.1683,73017.0
2016-08-25 14:20:00,27.91,27.91,27.84,27.86,82468.0,17.1683,17.1683,17.1252,17.1375,82468.0
2016-08-25 14:30:00,27.86,27.86,27.8,27.83,144645.0,17.1375,17.1375,17.1006,17.1191,144645.0
2016-08-25 14:40:00,27.83,27.84,27.74,27.77,122211.0,17.1191,17.1252,17.0637,17.0821,122211.0
2016-08-25 14:50:00,27.77,27.83,27.75,27.81,154085.0,17.0821,17.1191,17.0698,17.1068,154085.0
2016-08-25 15:00:00,27.82,27.85,27.77,27.81,132834.0,17.1129,17.1314,17.0821,17.1068,132834.0
2016-08-25 15:10:00,27.82,27.82,27.71,27.76,251543.0,17.1129,17.1129,17.0452,17.076,251543.0
2016-08-25 15:20:00,27.77,27.83,27.73,27.8,140510.0,17.0821,17.1191,17.0575,17.1006,140510.0
2016-08-25 15:30:00,27.81,27.85,27.79,27.84,134051.0,17.1068,17.1314,17.0945,17.1252,134051.0
2016-08-25 15:40:00,27.84,27.85,27.78,27.83,236685.0,17.1252,17.1314,17.0883,17.1191,236685.0
2016-08-25 15:50:00,27.83,27.9,27.81,27.89,493299.0,17.1191,17.1621,17.1068,17.156,493299.0
2016-08-26 09:30:00,28.04,28.13,27.95,28.01,137760.0,17.2482,17.3036,17.1929,17.2298,137760.0
2016-08-26 09:40:00,28.01,28.15,27.94,27.99,136579.0,17.2298,17.3159,17.1867,17.2175,136579.0
2016-08-26 09:50:00,27.99,28.07,27.97,28.04,129120.0,17.2175,17.2667,17.2052,17.2482,129120.0
2016-08-26 10:00:00,28.02,28.16,27.95,28.1,221734.0,17.2359,17.322,17.1929,17.2851,221734.0
2016-08-26 10:10:00,28.11,28.2,28.06,28.13,192592.0,17.2913,17.3467,17.2605,17.3036,192592.0
2016-08-26 10:20:00,28.13,28.2,28.09,28.15,127800.0,17.3036,17.3467,17.279,17.3159,127800.0
2016-08-26 10:30:00,28.15,28.16,28.04,28.06,323606.0,17.3159,17.322,17.2482,17.2605,323606.0
2016-08-26 10:40:00,28.06,28.09,27.99,28.05,183196.0,17.2605,17.279,17.2175,17.2544,183196.0
2016-08-26 10:50:00,28.05,28.05,27.94,27.96,143866.0,17.2544,17.2544,17.1867,17.199,143866.0
2016-08-26 11:00:00,27.96,28.02,27.95,27.98,183417.0,17.199,17.2359,17.1929,17.2113,183417.0
2016-08-26 11:10:00,27.99,28.02,27.93,28.0,156530.0,17.2175,17.2359,17.1806,17.2236,156530.0
2016-08-26 11:20:00,28.0,28.0,27.96,27.98,61019.0,17.2236,17.2236,17.199,17.2113,61019.0
2016-08-26 11:30:00,27.98,27.99,27.83,27.86,129089.0,17.2113,17.2175,17.1191,17.1375,129089.0
2016-08-26 11:40:00,27.86,27.89,27.79,27.84,113582.0,17.1375,17.156,17.0945,17.1252,113582.0
2016-08-26 11:50:00,27.84,27.85,27.7,27.78,151158.0,17.1252,17.1314,17.0391,17.0883,151158.0
2016-08-26 12:00:00,27.77,27.77,27.58,27.65,163286.0,17.0821,17.0821,16.9653,17.0083,163286.0
2016-08-26 12:10:00,27.65,27.69,27.56,27.66,112659.0,17.0083,17.0329,16.953,17.0145,112659.0
2016-08-26 12:20:00,27.65,27.75,27.63,27.69,93589.0,17.0083,17.0698,16.996,17.0329,93589.0
2016-08-26 12:30:00,27.69,27.72,27.64,27.67,77783.0,17.0329,17.0514,17.0022,17.0206,77783.0
2016-08-26 12:40:00,27.68,27.77,27.66,27.74,109794.0,17.0268,17.0821,17.0145,17.0637,109794.0
2016-08-26 12:50:00,27.73,27.79,27.7,27.77,118043.0,17.0575,17.0945,17.0391,17.0821,118043.0
2016-08-26 13:00:00,27.78,27.89,27.77,27.84,72376.0,17.0883,17.156,17.0821,17.1252,72376.0
2016-08-26 13:10:00,27.85,27.88,27.74,27.75,74421.0,17.1314,17.1498,17.0637,17.0698,74421.0
2016-08-26 13:20:00,27.76,27.76,27.7,27.72,107208.0,17.076,17.076,17.0391,17.0514,107208.0
2016-08-26 13:30:00,27.73,27.74,27.67,27.69,89966.0,17.0575,17.0637,17.0206,17.0329,89966.0
2016-08-26 13:40:00,27.7,27.75,27.69,27.74,102981.0,17.0391,17.0698,17.0329,17.0637,102981.0
2016-08-26 13:50:00,27.73,27.74,27.64,27.67,105805.0,17.0575,17.0637,17.0022,17.0206,105805.0
2016-08-26 14:00:00,27.66,27.68,27.61,27.65,140977.0,17.0145,17.0268,16.9837,17.0083,140977.0
2016-08-26 14:10:00,27.66,27.67,27.57,27.65,210906.0,17.0145,17.0206,16.9591,17.0083,210906.0
2016-08-26 14:20:00,27.65,27.69,27.61,27.62,127467.0,17.0083,17.0329,16.9837,16.9899,127467.0
2016-08-26 14:30:00,27.62,27.64,27.55,27.57,150250.0,16.9899,17.0022,16.9468,16.9591,150250.0
2016-08-26 14:40:00,27.57,27.59,27.5,27.52,138979.0,16.9591,16.9714,16.9161,16.9284,138979.0
2016-08-26 14:50:00,27.52,27.6,27.5,27.6,155462.0,16.9284,16.9776,16.9161,16.9776,155462.0
2016-08-26 15:00:00,27.59,27.61,27.56,27.57,100173.0,16.9714,16.9837,16.953,16.9591,100173.0
2016-08-26 15:10:00,27.58,27.58,27.53,27.58,189244.0,16.9653,16.9653,16.9345,16.9653,189244.0
2016-08-26 15:20:00,27.57,27.74,27.55,27.73,191144.0,16.9591,17.0637,16.9468,17.0575,191144.0
2016-08-26 15:30:00,27.74,27.92,27.73,27.91,279103.0,17.0637,17.1744,17.0575,17.1683,279103.0
2016-08-26 15:40:00,27.91,27.95,27.81,27.86,309865.0,17.1683,17.1929,17.1068,17.1375,309865.0
2016-08-26 15:50:00,27.86,27.9,27.82,27.85,485945.0,17.1375,17.1621,17.1129,17.1314,485945.0
2016-08-29 09:30:00,27.73,27.77,27.62,27.68,126574.0,17.0575,17.0821,16.9899,17.0268,126574.0
2016-08-29 09:40:00,27.67,27.87,27.63,27.86,99805.0,17.0206,17.1437,16.996,17.1375,99805.0
2016-08-29 09:50:00,27.86,27.89,27.65,27.71,112243.0,17.1375,17.156,17.0083,17.0452,112243.0
2016-08-29 10:00:00,27.7,27.94,27.68,27.93,126915.0,17.0391,17.1867,17.0268,17.1806,126915.0
2016-08-29 10:10:00,27.93,27.93,27.77,27.81,107696.0,17.1806,17.1806,17.0821,17.1068,107696.0
2016-08-29 10:20:00,27.8,27.82,27.68,27.77,74475.0,17.1006,17.1129,17.0268,17.0821,74475.0
2016-08-29 10:30:00,27.77,27.85,27.72,27.75,140228.0,17.0821,17.1314,17.0514,17.0698,140228.0
2016-08-29 10:40:00,27.76,27.84,27.74,27.82,131298.0,17.076,17.1252,17.0637,17.1129,131298.0
2016-08-29 10:50:00,27.83,27.9,27.75,27.86,130742.0,17.1191,17.1621,17.0698,17.1375,130742.0
2016-08-29 11:00:00,27.87,27.94,27.86,27.91,94912.0,17.1437,17.1867,17.1375,17.1683,94912.0
2016-08-29 11:10:00,27.89,27.96,27.88,27.92,226216.0,17.156,17.199,17.1498,17.1744,226216.0
2016-08-29 11:20:00,27.92,27.92,27.82,27.9,124465.0,17.1744,17.1744,17.1129,17.1621,124465.0
2016-08-29 11:30:00,27.89,27.95,27.88,27.94,124790.0,17.156,17.1929,17.1498,17.1867,124790.0
2016-08-29 11:40:00,27.94,28.05,27.92,28.0,172098.0,17.1867,17.2544,17.1744,17.2236,172098.0
2016-08-29 11:50:00,28.01,28.04,27.99,28.01,146818.0,17.2298,17.2482,17.2175,17.2298,146818.0
2016-08-29 12:00:00,28.01,28.1,27.99,28.08,212282.0,17.2298,17.2851,17.2175,17.2728,212282.0
2016-08-29 12:10:00,28.08,28.1,28.06,28.08,129338.0,17.2728,17.2851,17.2605,17.2728,129338.0
2016-08-29 12:20:00,28.07,28.14,28.06,28.12,138237.0,17.2667,17.3097,17.2605,17.2974,138237.0
2016-08-29 12:30:00,28.11,28.2,28.11,28.16,495642.0,17.2913,17.3467,17.2913,17.322,495642.0
2016-08-29 12:40:00,28.17,28.18,28.09,28.12,226566.0,17.3282,17.3344,17.279,17.2974,226566.0
2016-08-29 12:50:00,28.11,28.18,28.09,28.16,105973.0,17.2913,17.3344,17.279,17.322,105973.0
2016-08-29 13:00:00,28.16,28.21,28.14,28.16,152336.0,17.322,17.3528,17.3097,17.322,152336.0
2016-08-29 13:10:00,28.15,28.18,28.12,28.14,95805.0,17.3159,17.3344,17.2974,17.3097,95805.0
2016-08-29 13:20:00,28.14,28.16,28.09,28.11,116436.0,17.3097,17.322,17.279,17.2913,116436.0
2016-08-29 13:30:00,28.12,28.13,28.09,28.1,99089.0,17.2974,17.3036,17.279,17.2851,99089.0
2016-08-29 13:40:00,28.11,28.13,28.09,28.12,88680.0,17.2913,17.3036,17.279,17.2974,88680.0
2016-08-29 13:50:00,28.12,28.19,28.1,28.18,162323.0,17.2974,17.3405,17.2851,17.3344,162323.0
2016-08-29 14:00:00,28.18,28.2,28.12,28.12,83155.0,17.3344,17.3467,17.2974,17.2974,83155.0
2016-08-29 14:10:00,28.11,28.16,28.09,28.12,98417.0,17.2913,17.322,17.279,17.2974,98417.0
2016-08-29 14:20:00,28.12,28.13,28.06,28.1,150904.0,17.2974,17.3036,17.2605,17.2851,150904.0
2016-08-29 14:30:00,28.1,28.12,28.09,28.11,57392.0,17.2851,17.2974,17.279,17.2913,57392.0
2016-08-29 14:40:00,28.1,28.12,28.09,28.11,69307.0,17.2851,17.2974,17.279,17.2913,69307.0
2016-08-29 14:50:00,28.11,28.11,28.08,28.1,87558.0,17.2913,17.2913,17.2728,17.2851,87558.0
2016-08-29 15:00:00,28.1,28.11,28.02,28.05,159356.0,17.2851,17.2913,17.2359,17.2544,159356.0
2016-08-29 15:10:00,28.04,28.1,28.04,28.09,113644.0,17.2482,17.2851,17.2482,17.279,113644.0
2016-08-29 15:20:00,28.1,28.12,28.04,28.05,138736.0,17.2851,17.2974,17.2482,17.2544,138736.0
2016-08-29 15:30:00,28.04,28.07,28.0,28.03,117855.0,17.2482,17.2667,17.2236,17.2421,117855.0
2016-08-29 15:40:00,28.03,28.07,28.02,28.06,223272.0,17.2421,17.2667,17.2359,17.2605,223272.0
2016-08-29 15:50:00,28.06,28.07,28.02,28.07,428172.0,17.2605,17.2667,17.2359,17.2667,428172.0
2016-08-30 09:30:00,28.38,28.38,28.02,28.03,114347.0,17.4574,17.4574,17.2359,17.2421,114347.0
2016-08-30 09:40:00,28.03,28.07,27.93,28.03,132073.0,17.2421,17.2667,17.1806,17.2421,132073.0
2016-08-30 09:50:00,28.04,28.1,27.95,28.04,217574.0,17.2482,17.2851,17.1929,17.2482,217574.0
2016-08-30 10:00:00,28.04,28.06,27.95,28.01,198382.0,17.2482,17.2605,17.1929,17.2298,198382.0
2016-08-30 10:10:00,28.01,28.06,27.96,27.97,173867.0,17.2298,17.2605,17.199,17.2052,173867.0
2016-08-30 10:20:00,27.98,28.03,27.97,28.01,95087.0,17.2113,17.2421,17.2052,17.2298,95087.0
2016-08-30 10:30:00,28.01,28.03,27.87,27.93,151517.0,17.2298,17.2421,17.1437,17.1806,151517.0
2016-08-30 10:40:00,27.93,27.99,27.86,27.94,159838.0,17.1806,17.2175,17.1375,17.1867,159838.0
2016-08-30 10:50:00,27.93,28.01,27.93,28.0,111304.0,17.1806,17.2298,17.1806,17.2236,111304.0
2016-08-30 11:00:00,27.99,28.04,27.96,28.0,103840.0,17.2175,17.2482,17.199,17.2236,103840.0
2016-08-30 11:10:00,28.0,28.02,27.94,27.94,135985.0,17.2236,17.2359,17.1867,17.1867,135985.0
2016-08-30 11:20:00,27.94,27.98,27.91,27.91,95729.0,17.1867,17.2113,17.1683,17.1683,95729.0
2016-08-30 11:30:00,27.91,28.0,27.89,27.97,199550.0,17.1683,17.2236,17.156,17.2052,199550.0
2016-08-30 11:40:00,27.98,27.99,27.89,27.9,233915.0,17.2113,17.2175,17.156,17.1621,233915.0
2016-08-30 11:50:00,27.89,27.93,27.88,27.92,83431.0,17.156,17.1806,17.1498,17.1744,83431.0
2016-08-30 12:00:00,27.91,27.99,27.9,27.98,144171.0,17.1683,17.2175,17.1621,17.2113,144171.0
2016-08-30 12:10:00,27.98,28.01,27.96,27.96,78741.0,17.2113,17.2298,17.199,17.199,78741.0
2016-08-30 12:20:00,27.96,28.0,27.94,27.97,163450.0,17.199,17.2236,17.1867,17.2052,163450.0
2016-08-30 12:30:00,27.97,28.01,27.95,27.99,114340.0,17.2052,17.2298,17.1929,17.2175,114340.0
2016-08-30 12:40:00,27.99,27.99,27.94,27.96,106301.0,17.2175,17.2175,17.1867,17.199,106301.0
2016-08-30 12:50:00,27.96,27.97,27.94,27.96,167281.0,17.199,17.2052,17.1867,17.199,167281.0
2016-08-30 13:00:00,27.96,27.98,27.93,27.97,172194.0,17.199,17.2113,17.1806,17.2052,172194.0
2016-08-30 13:10:00,27.97,27.99,27.95,27.96,75892.0,17.2052,17.2175,17.1929,17.199,75892.0
2016-08-30 13:20:00,27.96,27.97,27.91,27.95,116120.0,17.199,17.2052,17.1683,17.1929,116120.0
2016-08-30 13:30:00,27.94,27.97,27.89,27.97,121953.0,17.1867,17.2052,17.156,17.2052,121953.0
2016-08-30 13:40:00,27.96,27.97,27.9,27.92,113270.0,17.199,17.2052,17.1621,17.1744,113270.0
2016-08-30 13:50:00,27.93,27.93,27.87,27.89,96762.0,17.1806,17.1806,17.1437,17.156,96762.0
2016-08-30 14:00:00,27.89,27.91,27.87,27.89,148239.0,17.156,17.1683,17.1437,17.156,148239.0
2016-08-30 14:10:00,27.89,27.92,27.89,27.9,173777.0,17.156,17.1744,17.156,17.1621,173777.0
2016-08-30 14:20:00,27.9,27.91,27.84,27.87,139928.0,17.1621,17.1683,17.1252,17.1437,139928.0
2016-08-30 14:30:00,27.86,27.92,27.83,27.89,120046.0,17.1375,17.1744,17.1191,17.156,120046.0
2016-08-30 14:40:00,27.9,27.95,27.89,27.91,81254.0,17.1621,17.1929,17.156,17.1683,81254.0
2016-08-30 14:50:00,27.91,27.93,27.88,27.92,77916.0,17.1683,17.1806,17.1498,17.1744,77916.0
2016-08-30 15:00:00,27.92,27.99,27.9,27.99,130419.0,17.1744,17.2175,17.1621,17.2175,130419.0
2016-08-30 15:10:00,27.99,28.03,27.96,27.99,133219.0,17.2175,17.2421,17.199,17.2175,133219.0
2016-08-30 15:20:00,27.99,28.0,27.96,27.99,154140.0,17.2175,17.2236,17.199,17.2175,154140.0
2016-08-30 15:30:00,27.99,28.02,27.96,28.02,126276.0,17.2175,17.2359,17.199,17.2359,126276.0
2016-08-30 15:40:00,28.01,28.03,27.99,28.01,225566.0,17.2298,17.2421,17.2175,17.2298,225566.0
2016-08-30 15:50:00,28.02,28.04,27.98,28.0,424852.0,17.2359,17.2482,17.2113,17.2236,424852.0
2016-08-31 09:30:00,27.94,27.99,27.77,27.83,102423.0,17.1867,17.2175,17.0821,17.1191,102423.0
2016-08-31 09:40:00,27.84,28.1,27.84,28.09,67612.0,17.1252,17.2851,17.1252,17.279,67612.0
2016-08-31 09:50:00,28.08,28.1,27.84,27.85,89264.0,17.2728,17.2851,17.1252,17.1314,89264.0
2016-08-31 10:00:00,27.85,27.97,27.81,27.96,121790.0,17.1314,17.2052,17.1068,17.199,121790.0
2016-08-31 10:10:00,27.96,28.04,27.94,27.97,158524.0,17.199,17.2482,17.1867,17.2052,158524.0
2016-08-31 10:20:00,27.97,28.05,27.92,28.05,123805.0,17.2052,17.2544,17.1744,17.2544,123805.0
2016-08-31 10:30:00,28.04,28.05,27.83,27.88,216545.0,17.2482,17.2544,17.1191,17.1498,216545.0
2016-08-31 10:40:00,27.87,27.94,27.8,27.81,137438.0,17.1437,17.1867,17.1006,17.1068,137438.0
2016-08-31 10:50:00,27.81,27.86,27.7,27.71,234711.0,17.1068,17.1375,17.0391,17.0452,234711.0
2016-08-31 11:00:00,27.71,27.8,27.6,27.61,166642.0,17.0452,17.1006,16.9776,16.9837,166642.0
2016-08-31 11:10:00,27.6,27.69,27.55,27.66,235478.0,16.9776,17.0329,16.9468,17.0145,235478.0
2016-08-31 11:20:00,27.67,27.73,27.55,27.72,156465.0,17.0206,17.0575,16.9468,17.0514,156465.0
2016-08-31 11:30:00,27.73,27.8,27.69,27.77,194485.0,17.0575,17.1006,17.0329,17.0821,194485.0
2016-08-31 11:40:00,27.77,27.77,27.65,27.72,213932.0,17.0821,17.0821,17.0083,17.0514,213932.0
2016-08-31 11:50:00,27.71,27.79,27.67,27.74,159093.0,17.0452,17.0945,17.0206,17.0637,159093.0
2016-08-31 12:00:00,27.73,27.77,27.69,27.76,212668.0,17.0575,17.0821,17.0329,17.076,212668.0
2016-08-31 12:10:00,27.76,27.78,27.7,27.72,156226.0,17.076,17.0883,17.0391,17.0514,156226.0
2016-08-31 12:20:00,27.72,27.77,27.7,27.77,101411.0,17.0514,17.0821,17.0391,17.0821,101411.0
2016-08-31 12:30:00,27.77,27.79,27.69,27.78,73274.0,17.0821,17.0945,17.0329,17.0883,73274.0
2016-08-31 12:40:00,27.79,27.88,27.73,27.88,132645.0,17.0945,17.1498,17.0575,17.1498,132645.0
2016-08-31 12:50:00,27.89,27.9,27.79,27.84,80629.0,17.156,17.1621,17.0945,17.1252,80629.0
2016-08-31 13:00:00,27.84,27.86,27.74,27.75,99407.0,17.1252,17.1375,17.0637,17.0698,99407.0
2016-08-31 13:10:00,27.75,27.77,27.71,27.74,59466.0,17.0698,17.0821,17.0452,17.0637,59466.0
2016-08-31 13:20:00,27.75,27.77,27.71,27.77,67030.0,17.0698,17.0821,17.0452,17.0821,67030.0
2016-08-31 13:30:00,27.77,27.83,27.76,27.79,69039.0,17.0821,17.1191,17.076,17.0945,69039.0
2016-08-31 13:40:00,27.79,27.84,27.78,27.82,36064.0,17.0945,17.1252,17.0883,17.1129,36064.0
2016-08-31 13:50:00,27.82,27.83,27.74,27.75,73270.0,17.1129,17.1191,17.0637,17.0698,73270.0
2016-08-31 14:00:00,27.75,27.92,27.75,27.9,91596.0,17.0698,17.1744,17.0698,17.1621,91596.0
2016-08-31 14:10:00,27.9,27.92,27.82,27.84,233914.0,17.1621,17.1744,17.1129,17.1252,233914.0
2016-08-31 14:20:00,27.84,27.92,27.83,27.92,114319.0,17.1252,17.1744,17.1191,17.1744,114319.0
2016-08-31 14:30:00,27.92,27.93,27.81,27.86,132592.0,17.1744,17.1806,17.1068,17.1375,132592.0
2016-08-31 14:40:00,27.85,27.86,27.74,27.78,136660.0,17.1314,17.1375,17.0637,17.0883,136660.0
2016-08-31 14:50:00,27.78,27.8,27.75,27.79,195131.0,17.0883,17.1006,17.0698,17.0945,195131.0
2016-08-31 15:00:00,27.79,27.83,27.75,27.82,242729.0,17.0945,17.1191,17.0698,17.1129,242729.0
2016-08-31 15:10:00,27.82,27.84,27.79,27.8,96213.0,17.1129,17.1252,17.0945,17.1006,96213.0
2016-08-31 15:20:00,27.8,27.84,27.79,27.82,140161.0,17.1006,17.1252,17.0945,17.1129,140161.0
2016-08-31 15:30:00,27.82,27.85,27.79,27.8,246243.0,17.1129,17.1314,17.0945,17.1006,246243.0
2016-08-31 15:40:00,27.8,27.87,27.78,27.82,364858.0,17.1006,17.1437,17.0883,17.1129,364858.0
2016-08-31 15:50:00,27.82,28.0,27.81,27.95,1006852.0,17.1129,17.2236,17.1068,17.1929,1006852.0
2016-09-01 09:30:00,27.77,27.91,27.76,27.83,143576.0,17.0821,17.1683,17.076,17.1191,143576.0
2016-09-01 09:40:00,27.83,27.85,27.75,27.82,69900.0,17.1191,17.1314,17.0698,17.1129,69900.0
2016-09-01 09:50:00,27.82,27.84,27.58,27.74,138996.0,17.1129,17.1252,16.9653,17.0637,138996.0
2016-09-01 10:00:00,27.72,27.9,27.71,27.87,154116.0,17.0514,17.1621,17.0452,17.1437,154116.0
2016-09-01 10:10:00,27.88,27.92,27.76,27.77,113110.0,17.1498,17.1744,17.076,17.0821,113110.0
2016-09-01 10:20:00,27.77,28.0,27.71,27.82,337310.0,17.0821,17.2236,17.0452,17.1129,337310.0
2016-09-01 10:30:00,27.82,27.82,27.63,27.7,134708.0,17.1129,17.1129,16.996,17.0391,134708.0
2016-09-01 10:40:00,27.7,27.75,27.53,27.59,518019.0,17.0391,17.0698,16.9345,16.9714,518019.0
2016-09-01 10:50:00,27.61,27.7,27.53,27.53,221795.0,16.9837,17.0391,16.9345,16.9345,221795.0
2016-09-01 11:00:00,27.53,27.61,27.5,27.57,311600.0,16.9345,16.9837,16.9161,16.9591,311600.0
2016-09-01 11:10:00,27.57,27.68,27.54,27.67,161330.0,16.9591,17.0268,16.9407,17.0206,161330.0
2016-09-01 11:20:00,27.68,27.75,27.64,27.71,333645.0,17.0268,17.0698,17.0022,17.0452,333645.0
2016-09-01 11:30:00,27.71,27.82,27.69,27.81,286805.0,17.0452,17.1129,17.0329,17.1068,286805.0
2016-09-01 11:40:00,27.8,27.83,27.7,27.73,272627.0,17.1006,17.1191,17.0391,17.0575,272627.0
2016-09-01 11:50:00,27.72,27.85,27.69,27.8,320277.0,17.0514,17.1314,17.0329,17.1006,320277.0
2016-09-01 12:00:00,27.8,27.88,27.79,27.8,171129.0,17.1006,17.1498,17.0945,17.1006,171129.0
2016-09-01 12:10:00,27.8,28.02,27.8,28.0,179380.0,17.1006,17.2359,17.1006,17.2236,179380.0
2016-09-01 12:20:00,28.01,28.1,27.96,28.08,209300.0,17.2298,17.2851,17.199,17.2728,209300.0
2016-09-01 12:30:00,28.08,28.17,27.99,28.01,428184.0,17.2728,17.3282,17.2175,17.2298,428184.0
2016-09-01 12:40:00,28.01,28.19,27.99,28.18,215688.0,17.2298,17.3405,17.2175,17.3344,215688.0
2016-09-01 12:50:00,28.18,28.23,28.08,28.12,305251.0,17.3344,17.3651,17.2728,17.2974,305251.0
2016-09-01 13:00:00,28.12,28.14,28.04,28.06,273607.0,17.2974,17.3097,17.2482,17.2605,273607.0
2016-09-01 13:10:00,28.06,28.07,28.01,28.05,122080.0,17.2605,17.2667,17.2298,17.2544,122080.0
2016-09-01 13:20:00,28.06,28.07,27.95,28.0,130312.0,17.2605,17.2667,17.1929,17.2236,130312.0
2016-09-01 13:30:00,28.01,28.02,27.94,27.95,67459.0,17.2298,17.2359,17.1867,17.1929,67459.0
2016-09-01 13:40:00,27.96,28.04,27.93,28.01,146551.0,17.199,17.2482,17.1806,17.2298,146551.0
2016-09-01 13:50:00,28.01,28.03,27.99,28.0,42554.0,17.2298,17.2421,17.2175,17.2236,42554.0
2016-09-01 14:00:00,27.99,28.01,27.96,27.96,206256.0,17.2175,17.2298,17.199,17.199,206256.0
2016-09-01 14:10:00,27.97,28.03,27.96,28.01,192597.0,17.2052,17.2421,17.199,17.2298,192597.0
2016-09-01 14:20:00,28.02,28.09,27.99,28.08,266094.0,17.2359,17.279,17.2175,17.2728,266094.0
2016-09-01 14:30:00,28.08,28.15,27.98,28.0,189396.0,17.2728,17.3159,17.2113,17.2236,189396.0
2016-09-01 14:40:00,28.0,28.06,27.98,28.03,128174.0,17.2236,17.2605,17.2113,17.2421,128174.0
2016-09-01 14:50:00,28.02,28.07,27.98,28.06,183288.0,17.2359,17.2667,17.2113,17.2605,183288.0
2016-09-01 15:00:00,28.06,28.06,27.96,27.99,92962.0,17.2605,17.2605,17.199,17.2175,92962.0
2016-09-01 15:10:00,28.0,28.04,27.94,27.96,112511.0,17.2236,17.2482,17.1867,17.199,112511.0
2016-09-01 15:20:00,27.96,28.0,27.93,27.94,98695.0,17.199,17.2236,17.1806,17.1867,98695.0
2016-09-01 15:30:00,27.93,28.01,27.9,28.0,174745.0,17.1806,17.2298,17.1621,17.2236,174745.0
2016-09-01 15:40:00,28.0,28.14,27.99,28.13,252222.0,17.2236,17.3097,17.2175,17.3036,252222.0
2016-09-01 15:50:00,28.13,28.18,28.06,28.15,577923.0,17.3036,17.3344,17.2605,17.3159,577923.0
2016-09-02 09:30:00,28.4,28.59,28.35,28.55,226982.0,17.4697,17.5866,17.4389,17.562,226982.0
2016-09-02 09:40:00,28.55,28.69,28.52,28.64,179011.0,17.562,17.6481,17.5435,17.6173,179011.0
2016-09-02 09:50:00,28.64,28.72,28.39,28.4,181262.0,17.6173,17.6665,17.4635,17.4697,181262.0
2016-09-02 10:00:00,28.38,28.52,28.33,28.33,307278.0,17.4574,17.5435,17.4266,17.4266,307278.0
2016-09-02 10:10:00,28.34,28.37,28.17,28.25,114890.0,17.4328,17.4512,17.3282,17.3774,114890.0
2016-09-02 10:20:00,28.25,28.41,28.23,28.39,102003.0,17.3774,17.4758,17.3651,17.4635,102003.0
2016-09-02 10:30:00,28.39,28.44,28.35,28.39,79464.0,17.4635,17.4943,17.4389,17.4635,79464.0
2016-09-02 10:40:00,28.39,28.43,28.36,28.37,147129.0,17.4635,17.4881,17.4451,17.4512,147129.0
2016-09-02 10:50:00,28.37,28.5,28.37,28.46,107395.0,17.4512,17.5312,17.4512,17.5066,107395.0
2016-09-02 11:00:00,28.47,28.58,28.46,28.57,92364.0,17.5127,17.5804,17.5066,17.5743,92364.0
2016-09-02 11:10:00,28.57,28.7,28.5,28.69,113158.0,17.5743,17.6542,17.5312,17.6481,113158.0
2016-09-02 11:20:00,28.69,28.72,28.56,28.69,123219.0,17.6481,17.6665,17.5681,17.6481,123219.0
2016-09-02 11:30:00,28.69,28.73,28.64,28.71,84042.0,17.6481,17.6727,17.6173,17.6604,84042.0
2016-09-02 11:40:00,28.71,28.75,28.65,28.72,91258.0,17.6604,17.685,17.6235,17.6665,91258.0
2016-09-02 11:50:00,28.72,28.74,28.64,28.67,490993.0,17.6665,17.6788,17.6173,17.6358,490993.0
2016-09-02 12:00:00,28.67,28.68,28.56,28.58,124837.0,17.6358,17.6419,17.5681,17.5804,124837.0
2016-09-02 12:10:00,28.58,28.6,28.49,28.5,144156.0,17.5804,17.5927,17.525,17.5312,144156.0
2016-09-02 12:20:00,28.5,28.51,28.44,28.46,88703.0,17.5312,17.5373,17.4943,17.5066,88703.0
2016-09-02 12:30:00,28.46,28.55,28.46,28.54,87122.0,17.5066,17.562,17.5066,17.5558,87122.0
2016-09-02 12:40:00,28.54,28.55,28.48,28.52,103140.0,17.5558,17.562,17.5189,17.5435,103140.0
2016-09-02 12:50:00,28.52,28.56,28.52,28.54,123669.0,17.5435,17.5681,17.5435,17.5558,123669.0
2016-09-02 13:00:00,28.53,28.54,28.46,28.54,109816.0,17.5496,17.5558,17.5066,17.5558,109816.0
2016-09-02 13:10:00,28.54,28.59,28.54,28.54,91932.0,17.5558,17.5866,17.5558,17.5558,91932.0
2016-09-02 13:20:00,28.54,28.63,28.53,28.61,63199.0,17.5558,17.6112,17.5496,17.5989,63199.0
2016-09-02 13:30:00,28.6,28.61,28.45,28.45,118147.0,17.5927,17.5989,17.5004,17.5004,118147.0
2016-09-02 13:40:00,28.45,28.5,28.43,28.49,60043.0,17.5004,17.5312,17.4881,17.525,60043.0
2016-09-02 13:50:00,28.48,28.5,28.46,28.48,75746.0,17.5189,17.5312,17.5066,17.5189,75746.0
2016-09-02 14:00:00,28.48,28.49,28.45,28.49,69208.0,17.5189,17.525,17.5004,17.525,69208.0
2016-09-02 14:10:00,28.49,28.57,28.46,28.57,427969.0,17.525,17.5743,17.5066,17.5743,427969.0
2016-09-02 14:20:00,28.57,28.57,28.49,28.51,82063.0,17.5743,17.5743,17.525,17.5373,82063.0
2016-09-02 14:30:00,28.5,28.5,28.45,28.47,83572.0,17.5312,17.5312,17.5004,17.5127,83572.0
2016-09-02 14:40:00,28.47,28.5,28.44,28.48,91673.0,17.5127,17.5312,17.4943,17.5189,91673.0
2016-09-02 14:50:00,28.49,28.5,28.45,28.47,69714.0,17.525,17.5312,17.5004,17.5127,69714.0
2016-09-02 15:00:00,28.48,28.52,28.46,28.49,69777.0,17.5189,17.5435,17.5066,17.525,69777.0
2016-09-02 15:10:00,28.49,28.5,28.4,28.43,87837.0,17.525,17.5312,17.4697,17.4881,87837.0
2016-09-02 15:20:00,28.43,28.46,28.4,28.43,146438.0,17.4881,17.5066,17.4697,17.4881,146438.0
2016-09-02 15:30:00,28.43,28.45,28.37,28.38,87866.0,17.4881,17.5004,17.4512,17.4574,87866.0
2016-09-02 15:40:00,28.39,28.42,28.34,28.35,224906.0,17.4635,17.482,17.4328,17.4389,224906.0
2016-09-02 15:50:00,28.35,28.44,28.32,28.41,310727.0,17.4389,17.4943,17.4205,17.4758,310727.0
2016-09-06 09:30:00,28.47,28.88,28.46,28.85,283824.0,17.5127,17.7649,17.5066,17.7465,283824.0
2016-09-06 09:40:00,28.82,28.99,28.82,28.95,372045.0,17.728,17.8326,17.728,17.808,372045.0
2016-09-06 09:50:00,28.97,29.01,28.65,28.69,477600.0,17.8203,17.8449,17.6235,17.6481,477600.0
2016-09-06 10:00:00,28.67,28.9,28.64,28.86,387296.0,17.6358,17.7772,17.6173,17.7526,387296.0
2016-09-06 10:10:00,28.87,28.88,28.64,28.77,230430.0,17.7588,17.7649,17.6173,17.6973,230430.0
2016-09-06 10:20:00,28.77,28.84,28.72,28.83,195346.0,17.6973,17.7403,17.6665,17.7342,195346.0
2016-09-06 10:30:00,28.83,29.0,28.81,28.87,1071146.0,17.7342,17.8388,17.7219,17.7588,1071146.0
2016-09-06 10:40:00,28.86,28.86,28.66,28.66,160352.0,17.7526,17.7526,17.6296,17.6296,160352.0
2016-09-06 10:50:00,28.67,28.73,28.62,28.71,140673.0,17.6358,17.6727,17.605,17.6604,140673.0
2016-09-06 11:00:00,28.71,28.75,28.68,28.7,145164.0,17.6604,17.685,17.6419,17.6542,145164.0
2016-09-06 11:10:00,28.69,28.89,28.68,28.88,177378.0,17.6481,17.7711,17.6419,17.7649,177378.0
2016-09-06 11:20:00,28.88,28.92,28.85,28.89,155672.0,17.7649,17.7895,17.7465,17.7711,155672.0
2016-09-06 11:30:00,28.89,28.91,28.82,28.85,165895.0,17.7711,17.7834,17.728,17.7465,165895.0
2016-09-06 11:40:00,28.85,28.88,28.79,28.82,90471.0,17.7465,17.7649,17.7096,17.728,90471.0
2016-09-06 11:50:00,28.82,28.91,28.82,28.89,120101.0,17.728,17.7834,17.728,17.7711,120101.0
2016-09-06 12:00:00,28.9,28.93,28.85,28.85,88711.0,17.7772,17.7957,17.7465,17.7465,88711.0
2016-09-06 12:10:00,28.85,28.9,28.81,28.87,140796.0,17.7465,17.7772,17.7219,17.7588,140796.0
2016-09-06 12:20:00,28.86,28.96,28.84,28.95,76202.0,17.7526,17.8142,17.7403,17.808,76202.0
2016-09-06 12:30:00,28.94,28.96,28.92,28.93,75663.0,17.8019,17.8142,17.7895,17.7957,75663.0
2016-09-06 12:40:00,28.94,29.0,28.93,28.97,88802.0,17.8019,17.8388,17.7957,17.8203,88802.0
2016-09-06 12:50:00,28.97,29.12,28.97,29.09,270845.0,17.8203,17.9126,17.8203,17.8941,270845.0
2016-09-06 13:00:00,29.09,29.24,29.08,29.1,367119.0,17.8941,17.9864,17.888,17.9003,367119.0
2016-09-06 13:10:00,29.11,29.2,29.07,29.19,123962.0,17.9064,17.9618,17.8818,17.9556,123962.0
2016-09-06 13:20:00,29.18,29.3,29.17,29.21,452568.0,17.9495,18.0233,17.9433,17.9679,452568.0
2016-09-06 13:30:00,29.21,29.22,29.1,29.12,118604.0,17.9679,17.9741,17.9003,17.9126,118604.0
2016-09-06 13:40:00,29.12,29.25,29.11,29.24,132328.0,17.9126,17.9925,17.9064,17.9864,132328.0
2016-09-06 13:50:00,29.25,29.25,29.2,29.23,166263.0,17.9925,17.9925,17.9618,17.9802,166263.0
2016-09-06 14:00:00,29.23,29.3,29.22,29.28,216263.0,17.9802,18.0233,17.9741,18.011,216263.0
2016-09-06 14:10:00,29.28,29.28,29.24,29.27,169350.0,18.011,18.011,17.9864,18.0048,169350.0
2016-09-06 14:20:00,29.26,29.27,29.19,29.2,266338.0,17.9987,18.0048,17.9556,17.9618,266338.0
2016-09-06 14:30:00,29.2,29.24,29.17,29.18,192282.0,17.9618,17.9864,17.9433,17.9495,192282.0
2016-09-06 14:40:00,29.18,29.22,29.08,29.11,298932.0,17.9495,17.9741,17.888,17.9064,298932.0
2016-09-06 14:50:00,29.11,29.17,29.1,29.12,495843.0,17.9064,17.9433,17.9003,17.9126,495843.0
2016-09-06 15:00:00,29.11,29.17,29.08,29.14,259223.0,17.9064,17.9433,17.888,17.9249,259223.0
2016-09-06 15:10:00,29.14,29.21,29.09,29.09,309798.0,17.9249,17.9679,17.8941,17.8941,309798.0
2016-09-06 15:20:00,29.09,29.15,29.09,29.13,181112.0,17.8941,17.931,17.8941,17.9187,181112.0
2016-09-06 15:30:00,29.12,29.14,29.1,29.1,207691.0,17.9126,17.9249,17.9003,17.9003,207691.0
2016-09-06 15:40:00,29.1,29.13,29.09,29.09,351776.0,17.9003,17.9187,17.8941,17.8941,351776.0
2016-09-06 15:50:00,29.09,29.18,29.08,29.16,842141.0,17.8941,17.9495,17.888,17.9372,842141.0
2016-09-07 09:30:00,29.17,29.32,29.01,29.26,151486.0,18.0616,18.1545,17.9625,18.1173,151486.0
2016-09-07 09:40:00,29.26,29.43,29.19,29.22,443614.0,18.1173,18.2226,18.074,18.0926,443614.0
2016-09-07 09:50:00,29.22,29.45,29.15,29.41,364561.0,18.0926,18.235,18.0492,18.2102,364561.0
2016-09-07 10:00:00,29.4,29.62,29.28,29.6,529105.0,18.204,18.3402,18.1297,18.3279,529105.0
2016-09-07 10:10:00,29.61,29.69,29.56,29.59,305649.0,18.3341,18.3836,18.3031,18.3217,305649.0
2016-09-07 10:20:00,29.58,29.64,29.47,29.48,375622.0,18.3155,18.3526,18.2474,18.2536,375622.0
2016-09-07 10:30:00,29.48,29.64,29.43,29.63,201135.0,18.2536,18.3526,18.2226,18.3464,201135.0
2016-09-07 10:40:00,29.62,29.65,29.44,29.51,349833.0,18.3402,18.3588,18.2288,18.2721,349833.0
2016-09-07 10:50:00,29.5,29.82,29.42,29.76,458528.0,18.2659,18.4641,18.2164,18.4269,458528.0
2016-09-07 11:00:00,29.76,29.98,29.68,29.94,357035.0,18.4269,18.5632,18.3774,18.5384,357035.0
2016-09-07 11:10:00,29.93,29.96,29.83,29.91,389498.0,18.5322,18.5508,18.4703,18.5198,389498.0
2016-09-07 11:20:00,29.89,30.0,29.83,30.0,301580.0,18.5074,18.5755,18.4703,18.5755,301580.0
2016-09-07 11:30:00,30.0,30.24,29.97,30.24,538341.0,18.5755,18.7241,18.557,18.7241,538341.0
2016-09-07 11:40:00,30.23,30.24,30.14,30.18,556457.0,18.7179,18.7241,18.6622,18.687,556457.0
2016-09-07 11:50:00,30.17,30.2,29.91,29.93,376407.0,18.6808,18.6994,18.5198,18.5322,376407.0
2016-09-07 12:00:00,29.93,29.99,29.73,29.82,460620.0,18.5322,18.5693,18.4084,18.4641,460620.0
2016-09-07 12:10:00,29.83,29.98,29.83,29.89,219845.0,18.4703,18.5632,18.4703,18.5074,219845.0
2016-09-07 12:20:00,29.89,29.91,29.76,29.82,151282.0,18.5074,18.5198,18.4269,18.4641,151282.0
2016-09-07 12:30:00,29.82,29.95,29.8,29.95,171032.0,18.4641,18.5446,18.4517,18.5446,171032.0
2016-09-07 12:40:00,29.94,29.95,29.82,29.88,154509.0,18.5384,18.5446,18.4641,18.5012,154509.0
2016-09-07 12:50:00,29.89,30.01,29.87,30.0,180532.0,18.5074,18.5817,18.495,18.5755,180532.0
2016-09-07 13:00:00,30.0,30.04,29.95,30.01,155728.0,18.5755,18.6003,18.5446,18.5817,155728.0
2016-09-07 13:10:00,30.01,30.04,29.95,30.0,161382.0,18.5817,18.6003,18.5446,18.5755,161382.0
2016-09-07 13:20:00,30.01,30.03,29.99,30.0,200660.0,18.5817,18.5941,18.5693,18.5755,200660.0
2016-09-07 13:30:00,30.01,30.05,29.99,30.01,198165.0,18.5817,18.6065,18.5693,18.5817,198165.0
2016-09-07 13:40:00,30.02,30.17,30.0,30.14,235337.0,18.5879,18.6808,18.5755,18.6622,235337.0
2016-09-07 13:50:00,30.15,30.16,30.11,30.12,124842.0,18.6684,18.6746,18.6436,18.6498,124842.0
2016-09-07 14:00:00,30.11,30.15,30.1,30.12,207877.0,18.6436,18.6684,18.6375,18.6498,207877.0
2016-09-07 14:10:00,30.12,30.14,30.06,30.14,150996.0,18.6498,18.6622,18.6127,18.6622,150996.0
2016-09-07 14:20:00,30.14,30.18,30.13,30.16,162307.0,18.6622,18.687,18.656,18.6746,162307.0
2016-09-07 14:30:00,30.18,30.2,30.0,30.0,291857.0,18.687,18.6994,18.5755,18.5755,291857.0
2016-09-07 14:40:00,30.0,30.14,30.0,30.14,196610.0,18.5755,18.6622,18.5755,18.6622,196610.0
2016-09-07 14:50:00,30.13,30.16,30.05,30.14,181514.0,18.656,18.6746,18.6065,18.6622,181514.0
2016-09-07 15:00:00,30.14,30.14,30.07,30.1,128791.0,18.6622,18.6622,18.6189,18.6375,128791.0
2016-09-07 15:10:00,30.1,30.26,30.09,30.26,372013.0,18.6375,18.7365,18.6313,18.7365,372013.0
2016-09-07 15:20:00,30.25,30.39,30.22,30.23,378629.0,18.7303,18.817,18.7118,18.7179,378629.0
2016-09-07 15:30:00,30.23,30.3,30.13,30.16,392838.0,18.7179,18.7613,18.656,18.6746,392838.0
2016-09-07 15:40:00,30.16,30.38,30.15,30.37,596957.0,18.6746,18.8108,18.6684,18.8046,596957.0
2016-09-07 15:50:00,30.36,30.52,30.28,30.32,1433245.0,18.7984,18.8975,18.7489,18.7737,1433245.0
2016-09-08 09:30:00,30.59,31.05,30.52,30.75,616690.0,18.9409,19.2257,18.8975,19.0399,616690.0
2016-09-08 09:40:00,30.75,30.83,30.68,30.8,405246.0,19.0399,19.0895,18.9966,19.0709,405246.0
2016-09-08 09:50:00,30.8,30.81,30.67,30.69,604082.0,19.0709,19.0771,18.9904,19.0028,604082.0
2016-09-08 10:00:00,30.7,30.7,30.53,30.56,245371.0,19.009,19.009,18.9037,18.9223,245371.0
2016-09-08 10:10:00,30.55,30.62,30.36,30.45,326687.0,18.9161,18.9594,18.7984,18.8542,326687.0
2016-09-08 10:20:00,30.45,30.52,30.31,30.5,242736.0,18.8542,18.8975,18.7675,18.8851,242736.0
2016-09-08 10:30:00,30.51,30.9,30.51,30.87,444735.0,18.8913,19.1328,18.8913,19.1142,444735.0
2016-09-08 10:40:00,30.87,30.93,30.82,30.87,185908.0,19.1142,19.1514,19.0833,19.1142,185908.0
2016-09-08 10:50:00,30.86,30.98,30.86,30.98,516304.0,19.108,19.1823,19.108,19.1823,516304.0
2016-09-08 11:00:00,30.98,31.15,30.95,30.99,534444.0,19.1823,19.2876,19.1638,19.1885,534444.0
2016-09-08 11:10:00,31.0,31.01,30.88,30.92,362089.0,19.1947,19.2009,19.1204,19.1452,362089.0
2016-09-08 11:20:00,30.92,30.92,30.85,30.9,296620.0,19.1452,19.1452,19.1018,19.1328,296620.0
2016-09-08 11:30:00,30.9,30.92,30.81,30.88,384759.0,19.1328,19.1452,19.0771,19.1204,384759.0
2016-09-08 11:40:00,30.88,30.91,30.86,30.89,181887.0,19.1204,19.139,19.108,19.1266,181887.0
2016-09-08 11:50:00,30.89,30.92,30.83,30.85,200125.0,19.1266,19.1452,19.0895,19.1018,200125.0
2016-09-08 12:00:00,30.85,30.95,30.82,30.93,131819.0,19.1018,19.1638,19.0833,19.1514,131819.0
2016-09-08 12:10:00,30.92,31.01,30.91,30.96,90261.0,19.1452,19.2009,19.139,19.17,90261.0
2016-09-08 12:20:00,30.96,30.98,30.9,30.92,86853.0,19.17,19.1823,19.1328,19.1452,86853.0
2016-09-08 12:30:00,30.92,30.97,30.88,30.97,92607.0,19.1452,19.1761,19.1204,19.1761,92607.0
2016-09-08 12:40:00,30.97,30.99,30.93,30.96,194859.0,19.1761,19.1885,19.1514,19.17,194859.0
2016-09-08 12:50:00,30.96,30.97,30.9,30.95,111740.0,19.17,19.1761,19.1328,19.1638,111740.0
2016-09-08 13:00:00,30.94,30.95,30.86,30.88,121259.0,19.1576,19.1638,19.108,19.1204,121259.0
2016-09-08 13:10:00,30.87,30.89,30.84,30.85,97583.0,19.1142,19.1266,19.0957,19.1018,97583.0
2016-09-08 13:20:00,30.85,30.92,30.85,30.9,169155.0,19.1018,19.1452,19.1018,19.1328,169155.0
2016-09-08 13:30:00,30.9,30.92,30.86,30.89,118264.0,19.1328,19.1452,19.108,19.1266,118264.0
2016-09-08 13:40:00,30.89,31.05,30.87,30.98,380911.0,19.1266,19.2257,19.1142,19.1823,380911.0
2016-09-08 13:50:00,30.97,31.02,30.94,31.02,126080.0,19.1761,19.2071,19.1576,19.2071,126080.0
2016-09-08 14:00:00,31.01,31.02,30.94,30.98,177963.0,19.2009,19.2071,19.1576,19.1823,177963.0
2016-09-08 14:10:00,30.98,31.07,30.97,31.05,260621.0,19.1823,19.2381,19.1761,19.2257,260621.0
2016-09-08 14:20:00,31.05,31.17,31.05,31.12,252252.0,19.2257,19.3,19.2257,19.269,252252.0
2016-09-08 14:30:00,31.11,31.13,31.01,31.08,280675.0,19.2628,19.2752,19.2009,19.2443,280675.0
2016-09-08 14:40:00,31.09,31.19,31.08,31.11,107707.0,19.2504,19.3124,19.2443,19.2628,107707.0
2016-09-08 14:50:00,31.1,31.13,31.06,31.12,108671.0,19.2566,19.2752,19.2319,19.269,108671.0
2016-09-08 15:00:00,31.12,31.21,31.12,31.17,212309.0,19.269,19.3247,19.269,19.3,212309.0
2016-09-08 15:10:00,31.17,31.29,31.15,31.21,284630.0,19.3,19.3743,19.2876,19.3247,284630.0
2016-09-08 15:20:00,31.22,31.34,31.21,31.3,303967.0,19.3309,19.4052,19.3247,19.3805,303967.0
2016-09-08 15:30:00,31.3,31.43,31.29,31.36,702896.0,19.3805,19.461,19.3743,19.4176,702896.0
2016-09-08 15:40:00,31.35,31.41,31.22,31.23,717629.0,19.4114,19.4486,19.3309,19.3371,717629.0
2016-09-08 15:50:00,31.23,31.23,31.14,31.14,647173.0,19.3371,19.3371,19.2814,19.2814,647173.0
2016-09-09 09:30:00,29.85,30.65,29.8,30.45,893754.0,18.4827,18.978,18.4517,18.8542,893754.0
2016-09-09 09:40:00,30.45,30.52,30.1,30.13,380569.0,18.8542,18.8975,18.6375,18.656,380569.0
2016-09-09 09:50:00,30.13,30.15,29.86,30.0,495987.0,18.656,18.6684,18.4888,18.5755,495987.0
2016-09-09 10:00:00,29.99,30.12,29.78,29.94,515125.0,18.5693,18.6498,18.4393,18.5384,515125.0
2016-09-09 10:10:00,29.94,30.13,29.93,30.09,754615.0,18.5384,18.656,18.5322,18.6313,754615.0
2016-09-09 10:20:00,30.09,30.1,29.99,30.0,595130.0,18.6313,18.6375,18.5693,18.5755,595130.0
2016-09-09 10:30:00,30.0,30.05,29.88,29.95,494872.0,18.5755,18.6065,18.5012,18.5446,494872.0
2016-09-09 10:40:00,29.95,30.03,29.89,29.95,198144.0,18.5446,18.5941,18.5074,18.5446,198144.0
2016-09-09 10:50:00,29.95,30.06,29.9,29.94,338704.0,18.5446,18.6127,18.5136,18.5384,338704.0
2016-09-09 11:00:00,29.94,30.0,29.91,29.93,247818.0,18.5384,18.5755,18.5198,18.5322,247818.0
2016-09-09 11:10:00,29.92,30.01,29.9,29.96,469318.0,18.526,18.5817,18.5136,18.5508,469318.0
2016-09-09 11:20:00,29.96,29.99,29.91,29.99,278191.0,18.5508,18.5693,18.5198,18.5693,278191.0
2016-09-09 11:30:00,29.99,30.16,29.98,30.02,316103.0,18.5693,18.6746,18.5632,18.5879,316103.0
2016-09-09 11:40:00,30.02,30.04,29.95,30.02,273672.0,18.5879,18.6003,18.5446,18.5879,273672.0
2016-09-09 11:50:00,30.03,30.04,29.89,29.93,238761.0,18.5941,18.6003,18.5074,18.5322,238761.0
2016-09-09 12:00:00,29.92,30.01,29.89,29.95,157471.0,18.526,18.5817,18.5074,18.5446,157471.0
2016-09-09 12:10:00,29.96,29.96,29.89,29.92,181077.0,18.5508,18.5508,18.5074,18.526,181077.0
2016-09-09 12:20:00,29.91,30.08,29.88,30.08,364580.0,18.5198,18.6251,18.5012,18.6251,364580.0
2016-09-09 12:30:00,30.08,30.15,30.0,30.12,383013.0,18.6251,18.6684,18.5755,18.6498,383013.0
2016-09-09 12:40:00,30.13,30.21,30.11,30.16,152940.0,18.656,18.7056,18.6436,18.6746,152940.0
2016-09-09 12:50:00,30.15,30.16,30.05,30.12,91196.0,18.6684,18.6746,18.6065,18.6498,91196.0
2016-09-09 13:00:00,30.11,30.12,29.92,29.92,162174.0,18.6436,18.6498,18.526,18.526,162174.0
2016-09-09 13:10:00,29.93,29.99,29.88,29.99,196470.0,18.5322,18.5693,18.5012,18.5693,196470.0
2016-09-09 13:20:00,29.98,30.07,29.93,30.01,141916.0,18.5632,18.6189,18.5322,18.5817,141916.0
2016-09-09 13:30:00,30.02,30.05,29.98,29.99,168568.0,18.5879,18.6065,18.5632,18.5693,168568.0
2016-09-09 13:40:00,30.0,30.05,29.89,30.02,210278.0,18.5755,18.6065,18.5074,18.5879,210278.0
2016-09-09 13:50:00,30.01,30.04,29.96,30.0,99836.0,18.5817,18.6003,18.5508,18.5755,99836.0
2016-09-09 14:00:00,29.99,30.09,29.96,29.98,246103.0,18.5693,18.6313,18.5508,18.5632,246103.0
2016-09-09 14:10:00,29.98,30.01,29.96,29.98,145496.0,18.5632,18.5817,18.5508,18.5632,145496.0
2016-09-09 14:20:00,29.98,30.08,29.97,30.01,122352.0,18.5632,18.6251,18.557,18.5817,122352.0
2016-09-09 14:30:00,30.01,30.05,29.97,30.04,157554.0,18.5817,18.6065,18.557,18.6003,157554.0
2016-09-09 14:40:00,30.04,30.08,30.0,30.08,230383.0,18.6003,18.6251,18.5755,18.6251,230383.0
2016-09-09 14:50:00,30.08,30.19,30.03,30.16,127087.0,18.6251,18.6932,18.5941,18.6746,127087.0
2016-09-09 15:00:00,30.15,30.16,30.02,30.08,151237.0,18.6684,18.6746,18.5879,18.6251,151237.0
2016-09-09 15:10:00,30.08,30.18,30.03,30.17,198819.0,18.6251,18.687,18.5941,18.6808,198819.0
2016-09-09 15:20:00,30.17,30.3,30.12,30.28,297439.0,18.6808,18.7613,18.6498,18.7489,297439.0
2016-09-09 15:30:00,30.28,30.31,30.2,30.25,342012.0,18.7489,18.7675,18.6994,18.7303,342012.0
2016-09-09 15:40:00,30.25,30.26,30.06,30.09,309347.0,18.7303,18.7365,18.6127,18.6313,309347.0
2016-09-09 15:50:00,30.09,30.1,29.99,30.04,816628.0,18.6313,18.6375,18.5693,18.6003,816628.0
2016-09-12 09:30:00,29.72,29.8,29.56,29.73,335315.0,18.4022,18.4517,18.3031,18.4084,335315.0
2016-09-12 09:40:00,29.73,29.8,29.52,29.62,291817.0,18.4084,18.4517,18.2783,18.3402,291817.0
2016-09-12 09:50:00,29.61,29.94,29.58,29.93,175331.0,18.3341,18.5384,18.3155,18.5322,175331.0
2016-09-12 10:00:00,29.94,30.09,29.91,29.93,230059.0,18.5384,18.6313,18.5198,18.5322,230059.0
2016-09-12 10:10:00,29.92,30.01,29.83,29.98,260640.0,18.526,18.5817,18.4703,18.5632,260640.0
2016-09-12 10:20:00,29.97,30.14,29.97,30.0,382772.0,18.557,18.6622,18.557,18.5755,382772.0
2016-09-12 10:30:00,30.01,30.22,29.96,30.05,299436.0,18.5817,18.7118,18.5508,18.6065,299436.0
2016-09-12 10:40:00,30.05,30.15,30.05,30.15,109734.0,18.6065,18.6684,18.6065,18.6684,109734.0
2016-09-12 10:50:00,30.14,30.28,30.12,30.22,167698.0,18.6622,18.7489,18.6498,18.7118,167698.0
2016-09-12 11:00:00,30.22,30.3,30.2,30.29,110528.0,18.7118,18.7613,18.6994,18.7551,110528.0
2016-09-12 11:10:00,30.28,30.29,30.17,30.24,127956.0,18.7489,18.7551,18.6808,18.7241,127956.0
2016-09-12 11:20:00,30.24,30.38,30.22,30.34,160951.0,18.7241,18.8108,18.7118,18.7861,160951.0
2016-09-12 11:30:00,30.34,30.43,30.24,30.37,96884.0,18.7861,18.8418,18.7241,18.8046,96884.0
2016-09-12 11:40:00,30.36,30.4,30.28,30.3,229078.0,18.7984,18.8232,18.7489,18.7613,229078.0
2016-09-12 11:50:00,30.3,30.49,30.3,30.41,101577.0,18.7613,18.8789,18.7613,18.8294,101577.0
2016-09-12 12:00:00,30.4,30.4,30.3,30.38,89084.0,18.8232,18.8232,18.7613,18.8108,89084.0
2016-09-12 12:10:00,30.38,30.38,30.2,30.23,200785.0,18.8108,18.8108,18.6994,18.7179,200785.0
2016-09-12 12:20:00,30.23,30.27,30.17,30.24,145593.0,18.7179,18.7427,18.6808,18.7241,145593.0
2016-09-12 12:30:00,30.24,30.31,30.22,30.26,118810.0,18.7241,18.7675,18.7118,18.7365,118810.0
2016-09-12 12:40:00,30.26,30.28,30.21,30.28,68674.0,18.7365,18.7489,18.7056,18.7489,68674.0
2016-09-12 12:50:00,30.28,30.37,30.26,30.37,119188.0,18.7489,18.8046,18.7365,18.8046,119188.0
2016-09-12 13:00:00,30.38,30.38,30.28,30.35,74513.0,18.8108,18.8108,18.7489,18.7922,74513.0
2016-09-12 13:10:00,30.35,30.53,30.35,30.39,206094.0,18.7922,18.9037,18.7922,18.817,206094.0
2016-09-12 13:20:00,30.38,30.43,30.24,30.25,104204.0,18.8108,18.8418,18.7241,18.7303,104204.0
2016-09-12 13:30:00,30.25,30.29,30.17,30.19,123420.0,18.7303,18.7551,18.6808,18.6932,123420.0
2016-09-12 13:40:00,30.19,30.3,30.15,30.3,254830.0,18.6932,18.7613,18.6684,18.7613,254830.0
2016-09-12 13:50:00,30.29,30.36,30.27,30.34,172598.0,18.7551,18.7984,18.7427,18.7861,172598.0
2016-09-12 14:00:00,30.35,30.61,30.33,30.57,224448.0,18.7922,18.9532,18.7799,18.9285,224448.0
2016-09-12 14:10:00,30.57,30.57,30.49,30.53,131865.0,18.9285,18.9285,18.8789,18.9037,131865.0
2016-09-12 14:20:00,30.54,30.57,30.52,30.54,102066.0,18.9099,18.9285,18.8975,18.9099,102066.0
2016-09-12 14:30:00,30.54,30.64,30.54,30.63,269241.0,18.9099,18.9718,18.9099,18.9656,269241.0
2016-09-12 14:40:00,30.63,30.64,30.56,30.61,110941.0,18.9656,18.9718,18.9223,18.9532,110941.0
2016-09-12 14:50:00,30.61,30.62,30.54,30.58,93697.0,18.9532,18.9594,18.9099,18.9347,93697.0
2016-09-12 15:00:00,30.57,30.63,30.56,30.57,142025.0,18.9285,18.9656,18.9223,18.9285,142025.0
2016-09-12 15:10:00,30.57,30.6,30.49,30.5,111413.0,18.9285,18.947,18.8789,18.8851,111413.0
2016-09-12 15:20:00,30.5,30.57,30.48,30.51,157642.0,18.8851,18.9285,18.8727,18.8913,157642.0
2016-09-12 15:30:00,30.51,30.55,30.46,30.51,209234.0,18.8913,18.9161,18.8604,18.8913,209234.0
2016-09-12 15:40:00,30.5,30.59,30.44,30.46,215031.0,18.8851,18.9409,18.848,18.8604,215031.0
2016-09-12 15:50:00,30.45,30.51,30.4,30.43,541321.0,18.8542,18.8913,18.8232,18.8418,541321.0
2016-09-13 09:30:00,29.88,30.2,29.78,30.16,168326.0,18.5012,18.6994,18.4393,18.6746,168326.0
2016-09-13 09:40:00,30.16,30.19,30.01,30.03,174005.0,18.6746,18.6932,18.5817,18.5941,174005.0
2016-09-13 09:50:00,30.03,30.07,29.82,29.85,169186.0,18.5941,18.6189,18.4641,18.4827,169186.0
2016-09-13 10:00:00,29.85,30.07,29.72,30.0,333083.0,18.4827,18.6189,18.4022,18.5755,333083.0
2016-09-13 10:10:00,30.0,30.01,29.83,29.91,244280.0,18.5755,18.5817,18.4703,18.5198,244280.0
2016-09-13 10:20:00,29.91,29.93,29.78,29.8,277161.0,18.5198,18.5322,18.4393,18.4517,277161.0
2016-09-13 10:30:00,29.8,29.91,29.78,29.86,146232.0,18.4517,18.5198,18.4393,18.4888,146232.0
2016-09-13 10:40:00,29.86,30.1,29.84,29.9,152178.0,18.4888,18.6375,18.4765,18.5136,152178.0
2016-09-13 10:50:00,29.9,30.0,29.83,29.92,244295.0,18.5136,18.5755,18.4703,18.526,244295.0
2016-09-13 11:00:00,29.91,30.01,29.9,29.93,229767.0,18.5198,18.5817,18.5136,18.5322,229767.0
2016-09-13 11:10:00,29.93,30.05,29.83,30.02,261184.0,18.5322,18.6065,18.4703,18.5879,261184.0
2016-09-13 11:20:00,30.01,30.17,29.98,30.02,246925.0,18.5817,18.6808,18.5632,18.5879,246925.0
2016-09-13 11:30:00,30.02,30.03,29.88,29.92,168399.0,18.5879,18.5941,18.5012,18.526,168399.0
2016-09-13 11:40:00,29.92,29.95,29.72,29.75,210801.0,18.526,18.5446,18.4022,18.4207,210801.0
2016-09-13 11:50:00,29.76,29.91,29.76,29.89,157848.0,18.4269,18.5198,18.4269,18.5074,157848.0
2016-09-13 12:00:00,29.9,29.93,29.78,29.9,170648.0,18.5136,18.5322,18.4393,18.5136,170648.0
2016-09-13 12:10:00,29.9,30.06,29.9,29.96,193578.0,18.5136,18.6127,18.5136,18.5508,193578.0
2016-09-13 12:20:00,29.96,29.99,29.79,29.8,109135.0,18.5508,18.5693,18.4455,18.4517,109135.0
2016-09-13 12:30:00,29.8,29.91,29.8,29.87,118230.0,18.4517,18.5198,18.4517,18.495,118230.0
2016-09-13 12:40:00,29.87,29.9,29.83,29.87,62649.0,18.495,18.5136,18.4703,18.495,62649.0
2016-09-13 12:50:00,29.86,29.89,29.74,29.79,123197.0,18.4888,18.5074,18.4145,18.4455,123197.0
2016-09-13 13:00:00,29.79,29.81,29.74,29.77,159373.0,18.4455,18.4579,18.4145,18.4331,159373.0
2016-09-13 13:10:00,29.77,30.09,29.76,30.09,157465.0,18.4331,18.6313,18.4269,18.6313,157465.0
2016-09-13 13:20:00,30.09,30.18,30.01,30.17,246227.0,18.6313,18.687,18.5817,18.6808,246227.0
2016-09-13 13:30:00,30.17,30.28,30.08,30.18,256570.0,18.6808,18.7489,18.6251,18.687,256570.0
2016-09-13 13:40:00,30.18,30.18,30.08,30.1,100691.0,18.687,18.687,18.6251,18.6375,100691.0
2016-09-13 13:50:00,30.11,30.12,29.99,30.01,85088.0,18.6436,18.6498,18.5693,18.5817,85088.0
2016-09-13 14:00:00,30.01,30.06,29.96,30.05,90787.0,18.5817,18.6127,18.5508,18.6065,90787.0
2016-09-13 14:10:00,30.05,30.06,29.89,30.01,77097.0,18.6065,18.6127,18.5074,18.5817,77097.0
2016-09-13 14:20:00,30.01,30.04,29.91,29.91,116937.0,18.5817,18.6003,18.5198,18.5198,116937.0
2016-09-13 14:30:00,29.91,29.99,29.82,29.95,156230.0,18.5198,18.5693,18.4641,18.5446,156230.0
2016-09-13 14:40:00,29.95,30.02,29.93,29.98,137119.0,18.5446,18.5879,18.5322,18.5632,137119.0
2016-09-13 14:50:00,29.98,30.04,29.88,29.88,139633.0,18.5632,18.6003,18.5012,18.5012,139633.0
2016-09-13 15:00:00,29.87,29.91,29.75,29.79,328248.0,18.495,18.5198,18.4207,18.4455,328248.0
2016-09-13 15:10:00,29.8,29.94,29.8,29.93,153546.0,18.4517,18.5384,18.4517,18.5322,153546.0
2016-09-13 15:20:00,29.93,29.99,29.79,29.88,227909.0,18.5322,18.5693,18.4455,18.5012,227909.0
2016-09-13 15:30:00,29.88,29.95,29.85,29.86,250828.0,18.5012,18.5446,18.4827,18.4888,250828.0
2016-09-13 15:40:00,29.85,29.85,29.68,29.71,410536.0,18.4827,18.4827,18.3774,18.396,410536.0
2016-09-13 15:50:00,29.72,29.9,29.72,29.75,612737.0,18.4022,18.5136,18.4022,18.4207,612737.0
2016-09-14 09:30:00,29.54,29.61,29.34,29.47,340516.0,18.2907,18.3341,18.1669,18.2474,340516.0
2016-09-14 09:40:00,29.46,29.5,29.33,29.38,302574.0,18.2412,18.2659,18.1607,18.1916,302574.0
2016-09-14 09:50:00,29.37,29.54,29.34,29.48,382997.0,18.1854,18.2907,18.1669,18.2536,382997.0
2016-09-14 10:00:00,29.48,29.65,29.45,29.64,266458.0,18.2536,18.3588,18.235,18.3526,266458.0
2016-09-14 10:10:00,29.64,29.8,29.63,29.78,268326.0,18.3526,18.4517,18.3464,18.4393,268326.0
2016-09-14 10:20:00,29.77,29.98,29.72,29.98,96119.0,18.4331,18.5632,18.4022,18.5632,96119.0
2016-09-14 10:30:00,29.99,30.17,29.9,29.93,147318.0,18.5693,18.6808,18.5136,18.5322,147318.0
2016-09-14 10:40:00,29.93,29.96,29.73,29.73,188045.0,18.5322,18.5508,18.4084,18.4084,188045.0
2016-09-14 10:50:00,29.74,29.74,29.5,29.55,177671.0,18.4145,18.4145,18.2659,18.2969,177671.0
2016-09-14 11:00:00,29.55,29.71,29.52,29.54,154069.0,18.2969,18.396,18.2783,18.2907,154069.0
2016-09-14 11:10:00,29.54,29.6,29.48,29.58,139687.0,18.2907,18.3279,18.2536,18.3155,139687.0
2016-09-14 11:20:00,29.59,29.68,29.48,29.56,157175.0,18.3217,18.3774,18.2536,18.3031,157175.0
2016-09-14 11:30:00,29.56,29.56,29.43,29.53,191561.0,18.3031,18.3031,18.2226,18.2845,191561.0
2016-09-14 11:40:00,29.53,29.53,29.37,29.4,168106.0,18.2845,18.2845,18.1854,18.204,168106.0
2016-09-14 11:50:00,29.4,29.47,29.38,29.47,73690.0,18.204,18.2474,18.1916,18.2474,73690.0
2016-09-14 12:00:00,29.48,29.51,29.43,29.49,60626.0,18.2536,18.2721,18.2226,18.2598,60626.0
2016-09-14 12:10:00,29.5,29.51,29.44,29.48,54825.0,18.2659,18.2721,18.2288,18.2536,54825.0
2016-09-14 12:20:00,29.48,29.49,29.39,29.42,81396.0,18.2536,18.2598,18.1978,18.2164,81396.0
2016-09-14 12:30:00,29.42,29.45,29.38,29.39,77174.0,18.2164,18.235,18.1916,18.1978,77174.0
2016-09-14 12:40:00,29.38,29.43,29.36,29.37,165250.0,18.1916,18.2226,18.1793,18.1854,165250.0
2016-09-14 12:50:00,29.37,29.41,29.32,29.4,137894.0,18.1854,18.2102,18.1545,18.204,137894.0
2016-09-14 13:00:00,29.39,29.46,29.34,29.45,87481.0,18.1978,18.2412,18.1669,18.235,87481.0
2016-09-14 13:10:00,29.46,29.46,29.39,29.44,107109.0,18.2412,18.2412,18.1978,18.2288,107109.0
2016-09-14 13:20:00,29.43,29.49,29.4,29.43,99662.0,18.2226,18.2598,18.204,18.2226,99662.0
2016-09-14 13:30:00,29.43,29.54,29.41,29.54,142425.0,18.2226,18.2907,18.2102,18.2907,142425.0
2016-09-14 13:40:00,29.55,29.72,29.47,29.62,327309.0,18.2969,18.4022,18.2474,18.3402,327309.0
2016-09-14 13:50:00,29.61,29.65,29.55,29.6,153935.0,18.3341,18.3588,18.2969,18.3279,153935.0
2016-09-14 14:00:00,29.6,29.66,29.56,29.57,193078.0,18.3279,18.365,18.3031,18.3093,193078.0
2016-09-14 14:10:00,29.57,29.63,29.52,29.63,166358.0,18.3093,18.3464,18.2783,18.3464,166358.0
2016-09-14 14:20:00,29.62,29.69,29.58,29.64,109768.0,18.3402,18.3836,18.3155,18.3526,109768.0
2016-09-14 14:30:00,29.64,29.65,29.56,29.6,229119.0,18.3526,18.3588,18.3031,18.3279,229119.0
2016-09-14 14:40:00,29.59,29.62,29.53,29.6,90079.0,18.3217,18.3402,18.2845,18.3279,90079.0
2016-09-14 14:50:00,29.6,29.67,29.59,29.63,98017.0,18.3279,18.3712,18.3217,18.3464,98017.0
2016-09-14 15:00:00,29.62,29.71,29.61,29.67,186897.0,18.3402,18.396,18.3341,18.3712,186897.0
2016-09-14 15:10:00,29.67,29.68,29.62,29.64,79614.0,18.3712,18.3774,18.3402,18.3526,79614.0
2016-09-14 15:20:00,29.65,29.68,29.6,29.62,271879.0,18.3588,18.3774,18.3279,18.3402,271879.0
2016-09-14 15:30:00,29.63,29.71,29.63,29.67,148670.0,18.3464,18.396,18.3464,18.3712,148670.0
2016-09-14 15:40:00,29.67,29.82,29.66,29.81,486340.0,18.3712,18.4641,18.365,18.4579,486340.0
2016-09-14 15:50:00,29.8,29.94,29.67,29.74,1018333.0,18.4517,18.5384,18.3712,18.4145,1018333.0
2016-09-15 09:30:00,29.93,30.28,29.83,30.15,274594.0,18.5322,18.7489,18.4703,18.6684,274594.0
2016-09-15 09:40:00,30.16,30.28,30.01,30.06,266057.0,18.6746,18.7489,18.5817,18.6127,266057.0
2016-09-15 09:50:00,30.06,30.21,30.06,30.16,202793.0,18.6127,18.7056,18.6127,18.6746,202793.0
2016-09-15 10:00:00,30.16,30.28,30.04,30.22,198920.0,18.6746,18.7489,18.6003,18.7118,198920.0
2016-09-15 10:10:00,30.21,30.28,30.07,30.1,252388.0,18.7056,18.7489,18.6189,18.6375,252388.0
2016-09-15 10:20:00,30.1,30.11,29.88,29.97,120598.0,18.6375,18.6436,18.5012,18.557,120598.0
2016-09-15 10:30:00,29.99,29.99,29.86,29.95,82739.0,18.5693,18.5693,18.4888,18.5446,82739.0
2016-09-15 10:40:00,29.96,29.96,29.79,29.88,97092.0,18.5508,18.5508,18.4455,18.5012,97092.0
2016-09-15 10:50:00,29.89,30.04,29.88,30.04,108475.0,18.5074,18.6003,18.5012,18.6003,108475.0
2016-09-15 11:00:00,30.02,30.11,30.0,30.02,125845.0,18.5879,18.6436,18.5755,18.5879,125845.0
2016-09-15 11:10:00,30.01,30.16,30.01,30.09,78334.0,18.5817,18.6746,18.5817,18.6313,78334.0
2016-09-15 11:20:00,30.09,30.17,30.04,30.15,120941.0,18.6313,18.6808,18.6003,18.6684,120941.0
2016-09-15 11:30:00,30.15,30.2,30.08,30.11,66669.0,18.6684,18.6994,18.6251,18.6436,66669.0
2016-09-15 11:40:00,30.11,30.11,29.94,29.94,73798.0,18.6436,18.6436,18.5384,18.5384,73798.0
2016-09-15 11:50:00,29.94,30.09,29.93,30.04,130536.0,18.5384,18.6313,18.5322,18.6003,130536.0
2016-09-15 12:00:00,30.04,30.18,30.01,30.17,81791.0,18.6003,18.687,18.5817,18.6808,81791.0
2016-09-15 12:10:00,30.18,30.18,30.05,30.08,80841.0,18.687,18.687,18.6065,18.6251,80841.0
2016-09-15 12:20:00,30.09,30.09,30.0,30.04,199716.0,18.6313,18.6313,18.5755,18.6003,199716.0
2016-09-15 12:30:00,30.03,30.04,29.94,29.96,82993.0,18.5941,18.6003,18.5384,18.5508,82993.0
2016-09-15 12:40:00,29.96,29.97,29.83,29.86,60080.0,18.5508,18.557,18.4703,18.4888,60080.0
2016-09-15 12:50:00,29.87,29.87,29.83,29.85,42887.0,18.495,18.495,18.4703,18.4827,42887.0
2016-09-15 13:00:00,29.86,29.98,29.86,29.88,71661.0,18.4888,18.5632,18.4888,18.5012,71661.0
2016-09-15 13:10:00,29.89,29.89,29.8,29.87,78061.0,18.5074,18.5074,18.4517,18.495,78061.0
2016-09-15 13:20:00,29.87,29.94,29.85,29.9,131751.0,18.495,18.5384,18.4827,18.5136,131751.0
2016-09-15 13:30:00,29.9,30.01,29.88,30.01,59145.0,18.5136,18.5817,18.5012,18.5817,59145.0
2016-09-15 13:40:00,30.01,30.12,29.99,30.06,66061.0,18.5817,18.6498,18.5693,18.6127,66061.0
2016-09-15 13:50:00,30.05,30.05,29.99,30.03,51849.0,18.6065,18.6065,18.5693,18.5941,51849.0
2016-09-15 14:00:00,30.04,30.05,30.02,30.04,56131.0,18.6003,18.6065,18.5879,18.6003,56131.0
2016-09-15 14:10:00,30.04,30.09,30.03,30.09,44002.0,18.6003,18.6313,18.5941,18.6313,44002.0
2016-09-15 14:20:00,30.08,30.12,29.98,30.0,97196.0,18.6251,18.6498,18.5632,18.5755,97196.0
2016-09-15 14:30:00,30.01,30.05,29.98,30.05,34219.0,18.5817,18.6065,18.5632,18.6065,34219.0
2016-09-15 14:40:00,30.05,30.05,29.94,29.95,86010.0,18.6065,18.6065,18.5384,18.5446,86010.0
2016-09-15 14:50:00,29.94,29.97,29.92,29.94,60571.0,18.5384,18.557,18.526,18.5384,60571.0
2016-09-15 15:00:00,29.94,29.97,29.86,29.86,34995.0,18.5384,18.557,18.4888,18.4888,34995.0
2016-09-15 15:10:00,29.86,29.87,29.73,29.75,79272.0,18.4888,18.495,18.4084,18.4207,79272.0
2016-09-15 15:20:00,29.74,29.79,29.73,29.79,74573.0,18.4145,18.4455,18.4084,18.4455,74573.0
2016-09-15 15:30:00,29.78,29.8,29.74,29.79,170132.0,18.4393,18.4517,18.4145,18.4455,170132.0
2016-09-15 15:40:00,29.78,29.81,29.72,29.77,208847.0,18.4393,18.4579,18.4022,18.4331,208847.0
2016-09-15 15:50:00,29.77,29.85,29.75,29.83,347383.0,18.4331,18.4827,18.4207,18.4703,347383.0
2016-09-16 09:30:00,29.33,29.64,29.3,29.47,692178.0,18.1607,18.3526,18.1421,18.2474,692178.0
2016-09-16 09:40:00,29.47,29.93,29.43,29.9,187248.0,18.2474,18.5322,18.2226,18.5136,187248.0
2016-09-16 09:50:00,29.9,29.94,29.77,29.79,180372.0,18.5136,18.5384,18.4331,18.4455,180372.0
2016-09-16 10:00:00,29.79,29.83,29.68,29.71,179918.0,18.4455,18.4703,18.3774,18.396,179918.0
2016-09-16 10:10:00,29.7,29.84,29.64,29.8,148043.0,18.3898,18.4765,18.3526,18.4517,148043.0
2016-09-16 10:20:00,29.79,29.82,29.72,29.8,108087.0,18.4455,18.4641,18.4022,18.4517,108087.0
2016-09-16 10:30:00,29.8,29.86,29.75,29.86,91214.0,18.4517,18.4888,18.4207,18.4888,91214.0
2016-09-16 10:40:00,29.85,29.93,29.79,29.87,102545.0,18.4827,18.5322,18.4455,18.495,102545.0
2016-09-16 10:50:00,29.86,29.93,29.77,29.77,59986.0,18.4888,18.5322,18.4331,18.4331,59986.0
2016-09-16 11:00:00,29.77,29.78,29.61,29.61,146693.0,18.4331,18.4393,18.3341,18.3341,146693.0
2016-09-16 11:10:00,29.62,29.76,29.6,29.72,253057.0,18.3402,18.4269,18.3279,18.4022,253057.0
2016-09-16 11:20:00,29.72,29.77,29.7,29.77,107351.0,18.4022,18.4331,18.3898,18.4331,107351.0
2016-09-16 11:30:00,29.76,29.87,29.73,29.84,77438.0,18.4269,18.495,18.4084,18.4765,77438.0
2016-09-16 11:40:00,29.85,29.92,29.8,29.87,81586.0,18.4827,18.526,18.4517,18.495,81586.0
2016-09-16 11:50:00,29.87,29.92,29.83,29.91,117517.0,18.495,18.526,18.4703,18.5198,117517.0
2016-09-16 12:00:00,29.91,30.0,29.88,29.98,87549.0,18.5198,18.5755,18.5012,18.5632,87549.0
2016-09-16 12:10:00,29.98,29.99,29.76,29.82,219721.0,18.5632,18.5693,18.4269,18.4641,219721.0
2016-09-16 12:20:00,29.81,29.82,29.73,29.78,124267.0,18.4579,18.4641,18.4084,18.4393,124267.0
2016-09-16 12:30:00,29.79,29.83,29.76,29.78,121855.0,18.4455,18.4703,18.4269,18.4393,121855.0
2016-09-16 12:40:00,29.77,29.79,29.62,29.67,72596.0,18.4331,18.4455,18.3402,18.3712,72596.0
2016-09-16 12:50:00,29.67,29.78,29.63,29.77,72198.0,18.3712,18.4393,18.3464,18.4331,72198.0
2016-09-16 13:00:00,29.75,29.78,29.69,29.69,73051.0,18.4207,18.4393,18.3836,18.3836,73051.0
2016-09-16 13:10:00,29.7,29.75,29.67,29.72,59088.0,18.3898,18.4207,18.3712,18.4022,59088.0
2016-09-16 13:20:00,29.71,29.72,29.66,29.68,72849.0,18.396,18.4022,18.365,18.3774,72849.0
2016-09-16 13:30:00,29.68,29.69,29.61,29.64,117699.0,18.3774,18.3836,18.3341,18.3526,117699.0
2016-09-16 13:40:00,29.65,29.68,29.59,29.68,110221.0,18.3588,18.3774,18.3217,18.3774,110221.0
2016-09-16 13:50:00,29.68,29.75,29.64,29.75,79924.0,18.3774,18.4207,18.3526,18.4207,79924.0
2016-09-16 14:00:00,29.75,29.88,29.71,29.85,137198.0,18.4207,18.5012,18.396,18.4827,137198.0
2016-09-16 14:10:00,29.86,29.87,29.8,29.82,57213.0,18.4888,18.495,18.4517,18.4641,57213.0
2016-09-16 14:20:00,29.82,29.95,29.82,29.95,120301.0,18.4641,18.5446,18.4641,18.5446,120301.0
2016-09-16 14:30:00,29.94,29.97,29.91,29.94,84024.0,18.5384,18.557,18.5198,18.5384,84024.0
2016-09-16 14:40:00,29.94,30.0,29.94,29.98,99744.0,18.5384,18.5755,18.5384,18.5632,99744.0
2016-09-16 14:50:00,29.98,29.98,29.84,29.89,70769.0,18.5632,18.5632,18.4765,18.5074,70769.0
2016-09-16 15:00:00,29.88,29.99,29.88,29.92,95841.0,18.5012,18.5693,18.5012,18.526,95841.0
2016-09-16 15:10:00,29.92,29.93,29.85,29.93,105841.0,18.526,18.5322,18.4827,18.5322,105841.0
2016-09-16 15:20:00,29.93,29.96,29.9,29.94,180093.0,18.5322,18.5508,18.5136,18.5384,180093.0
2016-09-16 15:30:00,29.94,29.98,29.9,29.93,183242.0,18.5384,18.5632,18.5136,18.5322,183242.0
2016-09-16 15:40:00,29.94,29.98,29.86,29.94,424718.0,18.5384,18.5632,18.4888,18.5384,424718.0
2016-09-16 15:50:00,29.94,29.98,29.72,29.77,1143897.0,18.5384,18.5632,18.4022,18.4331,1143897.0
2016-09-19 09:30:00,30.12,30.28,30.02,30.04,123955.0,18.6498,18.7489,18.5879,18.6003,123955.0
2016-09-19 09:40:00,30.02,30.18,29.89,30.18,173945.0,18.5879,18.687,18.5074,18.687,173945.0
2016-09-19 09:50:00,30.18,30.29,30.1,30.23,107566.0,18.687,18.7551,18.6375,18.7179,107566.0
2016-09-19 10:00:00,30.24,30.31,30.2,30.3,221774.0,18.7241,18.7675,18.6994,18.7613,221774.0
2016-09-19 10:10:00,30.31,30.5,30.29,30.48,159668.0,18.7675,18.8851,18.7551,18.8727,159668.0
2016-09-19 10:20:00,30.48,30.51,30.41,30.43,62906.0,18.8727,18.8913,18.8294,18.8418,62906.0
2016-09-19 10:30:00,30.44,30.45,30.33,30.35,105299.0,18.848,18.8542,18.7799,18.7922,105299.0
2016-09-19 10:40:00,30.35,30.42,30.34,30.36,66989.0,18.7922,18.8356,18.7861,18.7984,66989.0
2016-09-19 10:50:00,30.36,30.37,30.3,30.3,58948.0,18.7984,18.8046,18.7613,18.7613,58948.0
2016-09-19 11:00:00,30.3,30.41,30.29,30.41,58761.0,18.7613,18.8294,18.7551,18.8294,58761.0
2016-09-19 11:10:00,30.42,30.42,30.36,30.38,73454.0,18.8356,18.8356,18.7984,18.8108,73454.0
2016-09-19 11:20:00,30.37,30.39,30.32,30.35,223483.0,18.8046,18.817,18.7737,18.7922,223483.0
2016-09-19 11:30:00,30.35,30.35,30.27,30.28,146751.0,18.7922,18.7922,18.7427,18.7489,146751.0
2016-09-19 11:40:00,30.28,30.31,30.28,30.28,174779.0,18.7489,18.7675,18.7489,18.7489,174779.0
2016-09-19 11:50:00,30.27,30.37,30.25,30.33,108745.0,18.7427,18.8046,18.7303,18.7799,108745.0
2016-09-19 12:00:00,30.33,30.38,30.32,30.37,49922.0,18.7799,18.8108,18.7737,18.8046,49922.0
2016-09-19 12:10:00,30.36,30.37,30.14,30.18,74649.0,18.7984,18.8046,18.6622,18.687,74649.0
2016-09-19 12:20:00,30.17,30.18,30.11,30.18,76486.0,18.6808,18.687,18.6436,18.687,76486.0
2016-09-19 12:30:00,30.17,30.23,30.15,30.17,72766.0,18.6808,18.7179,18.6684,18.6808,72766.0
2016-09-19 12:40:00,30.18,30.19,30.15,30.18,75943.0,18.687,18.6932,18.6684,18.687,75943.0
2016-09-19 12:50:00,30.18,30.27,30.15,30.15,112267.0,18.687,18.7427,18.6684,18.6684,112267.0
2016-09-19 13:00:00,30.16,30.21,30.13,30.19,75392.0,18.6746,18.7056,18.656,18.6932,75392.0
2016-09-19 13:10:00,30.18,30.2,30.14,30.17,66260.0,18.687,18.6994,18.6622,18.6808,66260.0
2016-09-19 13:20:00,30.17,30.18,30.11,30.15,105387.0,18.6808,18.687,18.6436,18.6684,105387.0
2016-09-19 13:30:00,30.14,30.17,29.99,30.01,183552.0,18.6622,18.6808,18.5693,18.5817,183552.0
2016-09-19 13:40:00,30.02,30.19,30.02,30.19,71751.0,18.5879,18.6932,18.5879,18.6932,71751.0
2016-09-19 13:50:00,30.19,30.25,30.16,30.25,46174.0,18.6932,18.7303,18.6746,18.7303,46174.0
2016-09-19 14:00:00,30.24,30.24,30.19,30.21,85902.0,18.7241,18.7241,18.6932,18.7056,85902.0
2016-09-19 14:10:00,30.22,30.29,30.22,30.22,56762.0,18.7118,18.7551,18.7118,18.7118,56762.0
2016-09-19 14:20:00,30.23,30.24,30.14,30.15,67267.0,18.7179,18.7241,18.6622,18.6684,67267.0
2016-09-19 14:30:00,30.16,30.19,30.11,30.12,72827.0,18.6746,18.6932,18.6436,18.6498,72827.0
2016-09-19 14:40:00,30.12,30.2,30.07,30.18,62831.0,18.6498,18.6994,18.6189,18.687,62831.0
2016-09-19 14:50:00,30.18,30.2,30.17,30.19,56800.0,18.687,18.6994,18.6808,18.6932,56800.0
2016-09-19 15:00:00,30.19,30.24,30.11,30.13,107357.0,18.6932,18.7241,18.6436,18.656,107357.0
2016-09-19 15:10:00,30.13,30.15,30.07,30.14,107443.0,18.656,18.6684,18.6189,18.6622,107443.0
2016-09-19 15:20:00,30.13,30.16,30.05,30.06,141263.0,18.656,18.6746,18.6065,18.6127,141263.0
2016-09-19 15:30:00,30.05,30.08,29.99,30.07,92342.0,18.6065,18.6251,18.5693,18.6189,92342.0
2016-09-19 15:40:00,30.07,30.12,30.04,30.09,133925.0,18.6189,18.6498,18.6003,18.6313,133925.0
2016-09-19 15:50:00,30.09,30.09,29.98,29.99,281047.0,18.6313,18.6313,18.5632,18.5693,281047.0
2016-09-20 09:30:00,29.88,29.96,29.72,29.81,164768.0,18.5012,18.5508,18.4022,18.4579,164768.0
2016-09-20 09:40:00,29.81,29.94,29.75,29.92,157641.0,18.4579,18.5384,18.4207,18.526,157641.0
2016-09-20 09:50:00,29.92,29.95,29.83,29.85,109066.0,18.526,18.5446,18.4703,18.4827,109066.0
2016-09-20 10:00:00,29.85,29.95,29.85,29.94,132467.0,18.4827,18.5446,18.4827,18.5384,132467.0
2016-09-20 10:10:00,29.94,30.0,29.89,29.92,124225.0,18.5384,18.5755,18.5074,18.526,124225.0
2016-09-20 10:20:00,29.92,29.94,29.83,29.85,73446.0,18.526,18.5384,18.4703,18.4827,73446.0
2016-09-20 10:30:00,29.85,29.9,29.79,29.86,236453.0,18.4827,18.5136,18.4455,18.4888,236453.0
2016-09-20 10:40:00,29.86,29.93,29.81,29.93,83212.0,18.4888,18.5322,18.4579,18.5322,83212.0
2016-09-20 10:50:00,29.93,30.05,29.93,30.02,71343.0,18.5322,18.6065,18.5322,18.5879,71343.0
2016-09-20 11:00:00,30.02,30.1,29.99,30.06,158268.0,18.5879,18.6375,18.5693,18.6127,158268.0
2016-09-20 11:10:00,30.07,30.09,30.02,30.07,283782.0,18.6189,18.6313,18.5879,18.6189,283782.0
2016-09-20 11:20:00,30.08,30.15,30.06,30.07,167270.0,18.6251,18.6684,18.6127,18.6189,167270.0
2016-09-20 11:30:00,30.07,30.15,30.0,30.03,98945.0,18.6189,18.6684,18.5755,18.5941,98945.0
2016-09-20 11:40:00,30.03,30.08,29.99,30.08,63819.0,18.5941,18.6251,18.5693,18.6251,63819.0
2016-09-20 11:50:00,30.08,30.11,30.01,30.03,48241.0,18.6251,18.6436,18.5817,18.5941,48241.0
2016-09-20 12:00:00,30.02,30.05,29.96,29.96,114098.0,18.5879,18.6065,18.5508,18.5508,114098.0
2016-09-20 12:10:00,29.96,29.97,29.89,29.93,155803.0,18.5508,18.557,18.5074,18.5322,155803.0
2016-09-20 12:20:00,29.93,29.94,29.89,29.91,71421.0,18.5322,18.5384,18.5074,18.5198,71421.0
2016-09-20 12:30:00,29.91,29.92,29.79,29.83,46687.0,18.5198,18.526,18.4455,18.4703,46687.0
2016-09-20 12:40:00,29.82,29.89,29.77,29.79,181329.0,18.4641,18.5074,18.4331,18.4455,181329.0
2016-09-20 12:50:00,29.79,29.83,29.76,29.79,91057.0,18.4455,18.4703,18.4269,18.4455,91057.0
2016-09-20 13:00:00,29.79,29.84,29.76,29.81,104887.0,18.4455,18.4765,18.4269,18.4579,104887.0
2016-09-20 13:10:00,29.82,29.84,29.79,29.84,101453.0,18.4641,18.4765,18.4455,18.4765,101453.0
2016-09-20 13:20:00,29.83,29.86,29.78,29.79,59689.0,18.4703,18.4888,18.4393,18.4455,59689.0
2016-09-20 13:30:00,29.79,29.89,29.78,29.86,88095.0,18.4455,18.5074,18.4393,18.4888,88095.0
2016-09-20 13:40:00,29.87,29.9,29.85,29.88,131351.0,18.495,18.5136,18.4827,18.5012,131351.0
2016-09-20 13:50:00,29.87,29.95,29.82,29.94,41137.0,18.495,18.5446,18.4641,18.5384,41137.0
2016-09-20 14:00:00,29.94,29.96,29.9,29.95,66406.0,18.5384,18.5508,18.5136,18.5446,66406.0
2016-09-20 14:10:00,29.95,29.99,29.94,29.99,49531.0,18.5446,18.5693,18.5384,18.5693,49531.0
2016-09-20 14:20:00,29.97,30.0,29.94,29.95,67632.0,18.557,18.5755,18.5384,18.5446,67632.0
2016-09-20 14:30:00,29.95,29.97,29.92,29.93,38270.0,18.5446,18.557,18.526,18.5322,38270.0
2016-09-20 14:40:00,29.93,29.95,29.87,29.89,39657.0,18.5322,18.5446,18.495,18.5074,39657.0
2016-09-20 14:50:00,29.89,29.9,29.84,29.87,67581.0,18.5074,18.5136,18.4765,18.495,67581.0
2016-09-20 15:00:00,29.87,29.87,29.8,29.82,72975.0,18.495,18.495,18.4517,18.4641,72975.0
2016-09-20 15:10:00,29.82,29.87,29.8,29.87,40322.0,18.4641,18.495,18.4517,18.495,40322.0
2016-09-20 15:20:00,29.86,29.87,29.77,29.78,77194.0,18.4888,18.495,18.4331,18.4393,77194.0
2016-09-20 15:30:00,29.79,29.81,29.75,29.8,93598.0,18.4455,18.4579,18.4207,18.4517,93598.0
2016-09-20 15:40:00,29.8,29.82,29.79,29.8,203959.0,18.4517,18.4641,18.4455,18.4517,203959.0
2016-09-20 15:50:00,29.8,29.86,29.73,29.74,631461.0,18.4517,18.4888,18.4084,18.4145,631461.0
2016-09-21 09:30:00,30.25,30.52,30.24,30.32,217593.0,18.7303,18.8975,18.7241,18.7737,217593.0
2016-09-21 09:40:00,30.33,30.48,30.33,30.4,136788.0,18.7799,18.8727,18.7799,18.8232,136788.0
2016-09-21 09:50:00,30.39,30.4,30.25,30.33,154608.0,18.817,18.8232,18.7303,18.7799,154608.0
2016-09-21 10:00:00,30.33,30.41,30.31,30.32,128753.0,18.7799,18.8294,18.7675,18.7737,128753.0
2016-09-21 10:10:00,30.33,30.48,30.33,30.41,157977.0,18.7799,18.8727,18.7799,18.8294,157977.0
2016-09-21 10:20:00,30.42,30.49,30.31,30.37,108833.0,18.8356,18.8789,18.7675,18.8046,108833.0
2016-09-21 10:30:00,30.4,30.5,30.39,30.5,213665.0,18.8232,18.8851,18.817,18.8851,213665.0
2016-09-21 10:40:00,30.5,30.56,30.37,30.46,174033.0,18.8851,18.9223,18.8046,18.8604,174033.0
2016-09-21 10:50:00,30.45,30.47,30.29,30.3,99570.0,18.8542,18.8666,18.7551,18.7613,99570.0
2016-09-21 11:00:00,30.3,30.43,30.3,30.35,89522.0,18.7613,18.8418,18.7613,18.7922,89522.0
2016-09-21 11:10:00,30.35,30.4,30.32,30.37,45674.0,18.7922,18.8232,18.7737,18.8046,45674.0
2016-09-21 11:20:00,30.36,30.39,30.33,30.33,61261.0,18.7984,18.817,18.7799,18.7799,61261.0
2016-09-21 11:30:00,30.34,30.52,30.33,30.51,120186.0,18.7861,18.8975,18.7799,18.8913,120186.0
2016-09-21 11:40:00,30.52,30.61,30.51,30.58,246085.0,18.8975,18.9532,18.8913,18.9347,246085.0
2016-09-21 11:50:00,30.58,30.64,30.55,30.63,151322.0,18.9347,18.9718,18.9161,18.9656,151322.0
2016-09-21 12:00:00,30.63,30.67,30.59,30.63,514093.0,18.9656,18.9904,18.9409,18.9656,514093.0
2016-09-21 12:10:00,30.63,30.63,30.52,30.53,160894.0,18.9656,18.9656,18.8975,18.9037,160894.0
2016-09-21 12:20:00,30.53,30.56,30.45,30.48,142970.0,18.9037,18.9223,18.8542,18.8727,142970.0
2016-09-21 12:30:00,30.48,30.53,30.42,30.48,149179.0,18.8727,18.9037,18.8356,18.8727,149179.0
2016-09-21 12:40:00,30.47,30.5,30.39,30.47,166762.0,18.8666,18.8851,18.817,18.8666,166762.0
2016-09-21 12:50:00,30.48,30.51,30.44,30.5,123303.0,18.8727,18.8913,18.848,18.8851,123303.0
2016-09-21 13:00:00,30.5,30.53,30.46,30.48,110504.0,18.8851,18.9037,18.8604,18.8727,110504.0
2016-09-21 13:10:00,30.49,30.53,30.45,30.46,112807.0,18.8789,18.9037,18.8542,18.8604,112807.0
2016-09-21 13:20:00,30.45,30.51,30.45,30.5,92667.0,18.8542,18.8913,18.8542,18.8851,92667.0
2016-09-21 13:30:00,30.5,30.58,30.49,30.55,152983.0,18.8851,18.9347,18.8789,18.9161,152983.0
2016-09-21 13:40:00,30.54,30.62,30.54,30.6,190944.0,18.9099,18.9594,18.9099,18.947,190944.0
2016-09-21 13:50:00,30.59,30.69,30.58,30.68,152038.0,18.9409,19.0028,18.9347,18.9966,152038.0
2016-09-21 14:00:00,30.68,30.81,30.66,30.79,160463.0,18.9966,19.0771,18.9842,19.0647,160463.0
2016-09-21 14:10:00,30.8,30.91,30.76,30.77,206907.0,19.0709,19.139,19.0461,19.0523,206907.0
2016-09-21 14:20:00,30.78,30.91,30.75,30.8,137113.0,19.0585,19.139,19.0399,19.0709,137113.0
2016-09-21 14:30:00,30.81,30.91,30.79,30.89,101684.0,19.0771,19.139,19.0647,19.1266,101684.0
2016-09-21 14:40:00,30.89,30.91,30.76,30.8,125783.0,19.1266,19.139,19.0461,19.0709,125783.0
2016-09-21 14:50:00,30.8,30.88,30.79,30.85,194868.0,19.0709,19.1204,19.0647,19.1018,194868.0
2016-09-21 15:00:00,30.85,30.98,30.82,30.98,195290.0,19.1018,19.1823,19.0833,19.1823,195290.0
2016-09-21 15:10:00,30.98,31.11,30.97,31.06,289431.0,19.1823,19.2628,19.1761,19.2319,289431.0
2016-09-21 15:20:00,31.07,31.11,31.02,31.05,207104.0,19.2381,19.2628,19.2071,19.2257,207104.0
2016-09-21 15:30:00,31.05,31.09,30.98,31.08,335929.0,19.2257,19.2504,19.1823,19.2443,335929.0
2016-09-21 15:40:00,31.09,31.11,31.05,31.09,589978.0,19.2504,19.2628,19.2257,19.2504,589978.0
2016-09-21 15:50:00,31.09,31.1,30.88,30.98,910809.0,19.2504,19.2566,19.1204,19.1823,910809.0
2016-09-22 09:30:00,31.27,31.3,31.07,31.18,207624.0,19.3619,19.3805,19.2381,19.3062,207624.0
2016-09-22 09:40:00,31.19,31.25,31.08,31.08,179823.0,19.3124,19.3495,19.2443,19.2443,179823.0
2016-09-22 09:50:00,31.08,31.14,31.06,31.09,201111.0,19.2443,19.2814,19.2319,19.2504,201111.0
2016-09-22 10:00:00,31.09,31.14,30.99,31.0,176231.0,19.2504,19.2814,19.1885,19.1947,176231.0
2016-09-22 10:10:00,31.0,31.03,30.97,31.01,146878.0,19.1947,19.2133,19.1761,19.2009,146878.0
2016-09-22 10:20:00,31.01,31.11,30.98,31.09,70274.0,19.2009,19.2628,19.1823,19.2504,70274.0
2016-09-22 10:30:00,31.1,31.1,31.01,31.05,109580.0,19.2566,19.2566,19.2009,19.2257,109580.0
2016-09-22 10:40:00,31.04,31.11,31.04,31.07,86676.0,19.2195,19.2628,19.2195,19.2381,86676.0
2016-09-22 10:50:00,31.07,31.07,30.99,31.02,121329.0,19.2381,19.2381,19.1885,19.2071,121329.0
2016-09-22 11:00:00,31.03,31.06,31.01,31.03,71202.0,19.2133,19.2319,19.2009,19.2133,71202.0
2016-09-22 11:10:00,31.03,31.03,30.94,30.99,64667.0,19.2133,19.2133,19.1576,19.1885,64667.0
2016-09-22 11:20:00,30.98,31.0,30.84,30.85,57600.0,19.1823,19.1947,19.0957,19.1018,57600.0
2016-09-22 11:30:00,30.85,30.92,30.79,30.9,92772.0,19.1018,19.1452,19.0647,19.1328,92772.0
2016-09-22 11:40:00,30.9,30.91,30.77,30.78,70141.0,19.1328,19.139,19.0523,19.0585,70141.0
2016-09-22 11:50:00,30.79,30.79,30.59,30.62,265204.0,19.0647,19.0647,18.9409,18.9594,265204.0
2016-09-22 12:00:00,30.62,30.76,30.59,30.66,167125.0,18.9594,19.0461,18.9409,18.9842,167125.0
2016-09-22 12:10:00,30.66,30.69,30.59,30.61,88533.0,18.9842,19.0028,18.9409,18.9532,88533.0
2016-09-22 12:20:00,30.61,30.65,30.57,30.61,142520.0,18.9532,18.978,18.9285,18.9532,142520.0
2016-09-22 12:30:00,30.61,30.69,30.59,30.69,117799.0,18.9532,19.0028,18.9409,19.0028,117799.0
2016-09-22 12:40:00,30.7,30.7,30.63,30.7,95567.0,19.009,19.009,18.9656,19.009,95567.0
2016-09-22 12:50:00,30.69,30.74,30.66,30.71,91434.0,19.0028,19.0337,18.9842,19.0152,91434.0
2016-09-22 13:00:00,30.71,30.77,30.71,30.73,38673.0,19.0152,19.0523,19.0152,19.0275,38673.0
2016-09-22 13:10:00,30.74,30.79,30.73,30.73,97481.0,19.0337,19.0647,19.0275,19.0275,97481.0
2016-09-22 13:20:00,30.73,30.74,30.67,30.69,71560.0,19.0275,19.0337,18.9904,19.0028,71560.0
2016-09-22 13:30:00,30.69,30.75,30.69,30.71,50929.0,19.0028,19.0399,19.0028,19.0152,50929.0
2016-09-22 13:40:00,30.71,30.73,30.62,30.62,59905.0,19.0152,19.0275,18.9594,18.9594,59905.0
2016-09-22 13:50:00,30.63,30.65,30.6,30.64,53856.0,18.9656,18.978,18.947,18.9718,53856.0
2016-09-22 14:00:00,30.65,30.69,30.63,30.67,55555.0,18.978,19.0028,18.9656,18.9904,55555.0
2016-09-22 14:10:00,30.66,30.7,30.55,30.57,186383.0,18.9842,19.009,18.9161,18.9285,186383.0
2016-09-22 14:20:00,30.58,30.61,30.52,30.6,93303.0,18.9347,18.9532,18.8975,18.947,93303.0
2016-09-22 14:30:00,30.59,30.61,30.52,30.59,54955.0,18.9409,18.9532,18.8975,18.9409,54955.0
2016-09-22 14:40:00,30.59,30.66,30.56,30.64,75042.0,18.9409,18.9842,18.9223,18.9718,75042.0
2016-09-22 14:50:00,30.64,30.8,30.62,30.73,98532.0,18.9718,19.0709,18.9594,19.0275,98532.0
2016-09-22 15:00:00,30.72,30.74,30.67,30.67,80943.0,19.0213,19.0337,18.9904,18.9904,80943.0
2016-09-22 15:10:00,30.67,30.73,30.65,30.71,68262.0,18.9904,19.0275,18.978,19.0152,68262.0
2016-09-22 15:20:00,30.71,30.72,30.67,30.69,60019.0,19.0152,19.0213,18.9904,19.0028,60019.0
2016-09-22 15:30:00,30.7,30.77,30.69,30.73,143764.0,19.009,19.0523,19.0028,19.0275,143764.0
2016-09-22 15:40:00,30.72,30.75,30.69,30.7,112787.0,19.0213,19.0399,19.0028,19.009,112787.0
2016-09-22 15:50:00,30.7,30.72,30.65,30.67,406058.0,19.009,19.0213,18.978,18.9904,406058.0
2016-09-23 09:30:00,30.52,30.91,30.28,30.9,154119.0,18.8975,19.139,18.7489,19.1328,154119.0
2016-09-23 09:40:00,30.9,31.0,30.79,30.84,192073.0,19.1328,19.1947,19.0647,19.0957,192073.0
2016-09-23 09:50:00,30.85,30.91,30.85,30.86,93682.0,19.1018,19.139,19.1018,19.108,93682.0
2016-09-23 10:00:00,30.86,30.91,30.83,30.86,61431.0,19.108,19.139,19.0895,19.108,61431.0
2016-09-23 10:10:00,30.87,30.87,30.77,30.78,72244.0,19.1142,19.1142,19.0523,19.0585,72244.0
2016-09-23 10:20:00,30.78,30.92,30.77,30.89,110989.0,19.0585,19.1452,19.0523,19.1266,110989.0
2016-09-23 10:30:00,30.89,30.91,30.83,30.84,73422.0,19.1266,19.139,19.0895,19.0957,73422.0
2016-09-23 10:40:00,30.83,30.85,30.78,30.82,61143.0,19.0895,19.1018,19.0585,19.0833,61143.0
2016-09-23 10:50:00,30.82,30.86,30.79,30.84,89603.0,19.0833,19.108,19.0647,19.0957,89603.0
2016-09-23 11:00:00,30.83,30.92,30.81,30.83,56437.0,19.0895,19.1452,19.0771,19.0895,56437.0
2016-09-23 11:10:00,30.84,30.84,30.7,30.72,77978.0,19.0957,19.0957,19.009,19.0213,77978.0
2016-09-23 11:20:00,30.72,30.79,30.71,30.78,37176.0,19.0213,19.0647,19.0152,19.0585,37176.0
2016-09-23 11:30:00,30.78,30.87,30.76,30.87,55255.0,19.0585,19.1142,19.0461,19.1142,55255.0
2016-09-23 11:40:00,30.86,30.88,30.64,30.66,66014.0,19.108,19.1204,18.9718,18.9842,66014.0
2016-09-23 11:50:00,30.65,30.65,30.43,30.56,172177.0,18.978,18.978,18.8418,18.9223,172177.0
2016-09-23 12:00:00,30.56,30.57,30.32,30.35,171970.0,18.9223,18.9285,18.7737,18.7922,171970.0
2016-09-23 12:10:00,30.35,30.44,30.35,30.42,54150.0,18.7922,18.848,18.7922,18.8356,54150.0
2016-09-23 12:20:00,30.42,30.48,30.4,30.47,56827.0,18.8356,18.8727,18.8232,18.8666,56827.0
2016-09-23 12:30:00,30.46,30.5,30.39,30.41,88758.0,18.8604,18.8851,18.817,18.8294,88758.0
2016-09-23 12:40:00,30.41,30.5,30.32,30.32,81641.0,18.8294,18.8851,18.7737,18.7737,81641.0
2016-09-23 12:50:00,30.32,30.43,30.32,30.38,65537.0,18.7737,18.8418,18.7737,18.8108,65537.0
2016-09-23 13:00:00,30.39,30.41,30.29,30.29,48572.0,18.817,18.8294,18.7551,18.7551,48572.0
2016-09-23 13:10:00,30.29,30.3,30.18,30.2,83981.0,18.7551,18.7613,18.687,18.6994,83981.0
2016-09-23 13:20:00,30.21,30.29,30.19,30.26,65834.0,18.7056,18.7551,18.6932,18.7365,65834.0
2016-09-23 13:30:00,30.26,30.33,30.22,30.22,112396.0,18.7365,18.7799,18.7118,18.7118,112396.0
2016-09-23 13:40:00,30.22,30.22,30.18,30.2,52988.0,18.7118,18.7118,18.687,18.6994,52988.0
2016-09-23 13:50:00,30.2,30.26,30.19,30.23,94129.0,18.6994,18.7365,18.6932,18.7179,94129.0
2016-09-23 14:00:00,30.23,30.31,30.2,30.29,57920.0,18.7179,18.7675,18.6994,18.7551,57920.0
2016-09-23 14:10:00,30.29,30.32,30.23,30.31,68849.0,18.7551,18.7737,18.7179,18.7675,68849.0
2016-09-23 14:20:00,30.31,30.31,30.17,30.19,194298.0,18.7675,18.7675,18.6808,18.6932,194298.0
2016-09-23 14:30:00,30.18,30.25,30.16,30.19,114714.0,18.687,18.7303,18.6746,18.6932,114714.0
2016-09-23 14:40:00,30.19,30.3,30.19,30.27,86376.0,18.6932,18.7613,18.6932,18.7427,86376.0
2016-09-23 14:50:00,30.27,30.3,30.24,30.28,144980.0,18.7427,18.7613,18.7241,18.7489,144980.0
2016-09-23 15:00:00,30.27,30.38,30.27,30.33,93091.0,18.7427,18.8108,18.7427,18.7799,93091.0
2016-09-23 15:10:00,30.33,30.34,30.3,30.34,118110.0,18.7799,18.7861,18.7613,18.7861,118110.0
2016-09-23 15:20:00,30.34,30.42,30.3,30.42,102829.0,18.7861,18.8356,18.7613,18.8356,102829.0
2016-09-23 15:30:00,30.43,30.48,30.35,30.36,127152.0,18.8418,18.8727,18.7922,18.7984,127152.0
2016-09-23 15:40:00,30.36,30.37,30.3,30.3,118604.0,18.7984,18.8046,18.7613,18.7613,118604.0
2016-09-23 15:50:00,30.31,30.36,30.28,30.35,359302.0,18.7675,18.7984,18.7489,18.7922,359302.0
2016-09-26 09:30:00,30.62,30.88,30.45,30.71,255313.0,18.9594,19.1204,18.8542,19.0152,255313.0
2016-09-26 09:40:00,30.7,30.82,30.55,30.66,478169.0,19.009,19.0833,18.9161,18.9842,478169.0
2016-09-26 09:50:00,30.67,30.74,30.49,30.51,358367.0,18.9904,19.0337,18.8789,18.8913,358367.0
2016-09-26 10:00:00,30.51,30.51,30.34,30.41,198148.0,18.8913,18.8913,18.7861,18.8294,198148.0
2016-09-26 10:10:00,30.41,30.69,30.4,30.56,162024.0,18.8294,19.0028,18.8232,18.9223,162024.0
2016-09-26 10:20:00,30.55,30.56,30.4,30.41,91289.0,18.9161,18.9223,18.8232,18.8294,91289.0
2016-09-26 10:30:00,30.42,30.61,30.41,30.55,228422.0,18.8356,18.9532,18.8294,18.9161,228422.0
2016-09-26 10:40:00,30.55,30.67,30.54,30.65,124997.0,18.9161,18.9904,18.9099,18.978,124997.0
2016-09-26 10:50:00,30.64,30.88,30.64,30.84,156671.0,18.9718,19.1204,18.9718,19.0957,156671.0
2016-09-26 11:00:00,30.85,30.88,30.8,30.85,371564.0,19.1018,19.1204,19.0709,19.1018,371564.0
2016-09-26 11:10:00,30.85,30.99,30.84,30.98,205437.0,19.1018,19.1885,19.0957,19.1823,205437.0
2016-09-26 11:20:00,30.98,31.04,30.75,30.76,311712.0,19.1823,19.2195,19.0399,19.0461,311712.0
2016-09-26 11:30:00,30.76,30.76,30.64,30.67,167347.0,19.0461,19.0461,18.9718,18.9904,167347.0
2016-09-26 11:40:00,30.68,30.75,30.64,30.64,95570.0,18.9966,19.0399,18.9718,18.9718,95570.0
2016-09-26 11:50:00,30.64,30.67,30.56,30.62,80305.0,18.9718,18.9904,18.9223,18.9594,80305.0
2016-09-26 12:00:00,30.63,30.71,30.6,30.68,177928.0,18.9656,19.0152,18.947,18.9966,177928.0
2016-09-26 12:10:00,30.68,30.77,30.66,30.69,221276.0,18.9966,19.0523,18.9842,19.0028,221276.0
2016-09-26 12:20:00,30.7,30.72,30.63,30.65,155831.0,19.009,19.0213,18.9656,18.978,155831.0
2016-09-26 12:30:00,30.66,30.66,30.58,30.59,108083.0,18.9842,18.9842,18.9347,18.9409,108083.0
2016-09-26 12:40:00,30.58,30.63,30.52,30.6,76729.0,18.9347,18.9656,18.8975,18.947,76729.0
2016-09-26 12:50:00,30.6,30.6,30.5,30.5,103224.0,18.947,18.947,18.8851,18.8851,103224.0
2016-09-26 13:00:00,30.5,30.53,30.39,30.39,91407.0,18.8851,18.9037,18.817,18.817,91407.0
2016-09-26 13:10:00,30.4,30.49,30.39,30.48,223135.0,18.8232,18.8789,18.817,18.8727,223135.0
2016-09-26 13:20:00,30.48,30.53,30.47,30.52,66151.0,18.8727,18.9037,18.8666,18.8975,66151.0
2016-09-26 13:30:00,30.52,30.57,30.47,30.48,84705.0,18.8975,18.9285,18.8666,18.8727,84705.0
2016-09-26 13:40:00,30.48,30.57,30.48,30.56,65732.0,18.8727,18.9285,18.8727,18.9223,65732.0
2016-09-26 13:50:00,30.57,30.59,30.53,30.55,44313.0,18.9285,18.9409,18.9037,18.9161,44313.0
2016-09-26 14:00:00,30.54,30.58,30.53,30.53,68162.0,18.9099,18.9347,18.9037,18.9037,68162.0
2016-09-26 14:10:00,30.52,30.56,30.48,30.56,54614.0,18.8975,18.9223,18.8727,18.9223,54614.0
2016-09-26 14:20:00,30.55,30.55,30.43,30.46,80509.0,18.9161,18.9161,18.8418,18.8604,80509.0
2016-09-26 14:30:00,30.44,30.47,30.39,30.39,73545.0,18.848,18.8666,18.817,18.817,73545.0
2016-09-26 14:40:00,30.39,30.46,30.37,30.46,89775.0,18.817,18.8604,18.8046,18.8604,89775.0
2016-09-26 14:50:00,30.45,30.48,30.45,30.46,89541.0,18.8542,18.8727,18.8542,18.8604,89541.0
2016-09-26 15:00:00,30.46,30.49,30.42,30.47,76148.0,18.8604,18.8789,18.8356,18.8666,76148.0
2016-09-26 15:10:00,30.47,30.47,30.38,30.39,58800.0,18.8666,18.8666,18.8108,18.817,58800.0
2016-09-26 15:20:00,30.39,30.39,30.23,30.33,156440.0,18.817,18.817,18.7179,18.7799,156440.0
2016-09-26 15:30:00,30.33,30.38,30.31,30.37,94135.0,18.7799,18.8108,18.7675,18.8046,94135.0
2016-09-26 15:40:00,30.38,30.38,30.31,30.35,138214.0,18.8108,18.8108,18.7675,18.7922,138214.0
2016-09-26 15:50:00,30.36,30.39,30.33,30.37,309117.0,18.7984,18.817,18.7799,18.8046,309117.0
2016-09-27 09:30:00,30.04,30.14,29.83,30.06,184741.0,18.6003,18.6622,18.4703,18.6127,184741.0
2016-09-27 09:40:00,30.07,30.17,29.84,30.04,135459.0,18.6189,18.6808,18.4765,18.6003,135459.0
2016-09-27 09:50:00,30.04,30.14,29.91,30.04,93048.0,18.6003,18.6622,18.5198,18.6003,93048.0
2016-09-27 10:00:00,30.03,30.24,30.03,30.22,170431.0,18.5941,18.7241,18.5941,18.7118,170431.0
2016-09-27 10:10:00,30.21,30.31,30.11,30.25,126787.0,18.7056,18.7675,18.6436,18.7303,126787.0
2016-09-27 10:20:00,30.25,30.27,30.07,30.1,400424.0,18.7303,18.7427,18.6189,18.6375,400424.0
2016-09-27 10:30:00,30.11,30.17,30.03,30.1,84445.0,18.6436,18.6808,18.5941,18.6375,84445.0
2016-09-27 10:40:00,30.1,30.18,30.08,30.16,93706.0,18.6375,18.687,18.6251,18.6746,93706.0
2016-09-27 10:50:00,30.16,30.2,30.05,30.05,108215.0,18.6746,18.6994,18.6065,18.6065,108215.0
2016-09-27 11:00:00,30.06,30.13,30.03,30.12,99679.0,18.6127,18.656,18.5941,18.6498,99679.0
2016-09-27 11:10:00,30.13,30.21,30.13,30.17,72422.0,18.656,18.7056,18.656,18.6808,72422.0
2016-09-27 11:20:00,30.17,30.23,30.1,30.22,132476.0,18.6808,18.7179,18.6375,18.7118,132476.0
2016-09-27 11:30:00,30.22,30.3,30.18,30.23,249821.0,18.7118,18.7613,18.687,18.7179,249821.0
2016-09-27 11:40:00,30.22,30.22,30.15,30.2,427110.0,18.7118,18.7118,18.6684,18.6994,427110.0
2016-09-27 11:50:00,30.2,30.28,30.18,30.18,77399.0,18.6994,18.7489,18.687,18.687,77399.0
2016-09-27 12:00:00,30.18,30.22,30.17,30.2,75058.0,18.687,18.7118,18.6808,18.6994,75058.0
2016-09-27 12:10:00,30.2,30.23,30.18,30.18,92593.0,18.6994,18.7179,18.687,18.687,92593.0
2016-09-27 12:20:00,30.19,30.33,30.18,30.29,61029.0,18.6932,18.7799,18.687,18.7551,61029.0
2016-09-27 12:30:00,30.29,30.3,30.25,30.3,69834.0,18.7551,18.7613,18.7303,18.7613,69834.0
2016-09-27 12:40:00,30.3,30.35,30.25,30.27,144287.0,18.7613,18.7922,18.7303,18.7427,144287.0
2016-09-27 12:50:00,30.26,30.39,30.25,30.34,98484.0,18.7365,18.817,18.7303,18.7861,98484.0
2016-09-27 13:00:00,30.34,30.4,30.31,30.4,95115.0,18.7861,18.8232,18.7675,18.8232,95115.0
2016-09-27 13:10:00,30.41,30.49,30.38,30.44,92631.0,18.8294,18.8789,18.8108,18.848,92631.0
2016-09-27 13:20:00,30.43,30.48,30.4,30.47,103639.0,18.8418,18.8727,18.8232,18.8666,103639.0
2016-09-27 13:30:00,30.47,30.56,30.47,30.55,97463.0,18.8666,18.9223,18.8666,18.9161,97463.0
2016-09-27 13:40:00,30.55,30.55,30.48,30.54,119070.0,18.9161,18.9161,18.8727,18.9099,119070.0
2016-09-27 13:50:00,30.53,30.56,30.45,30.49,125228.0,18.9037,18.9223,18.8542,18.8789,125228.0
2016-09-27 14:00:00,30.49,30.5,30.36,30.42,150185.0,18.8789,18.8851,18.7984,18.8356,150185.0
2016-09-27 14:10:00,30.42,30.47,30.38,30.44,101189.0,18.8356,18.8666,18.8108,18.848,101189.0
2016-09-27 14:20:00,30.43,30.59,30.43,30.55,122131.0,18.8418,18.9409,18.8418,18.9161,122131.0
2016-09-27 14:30:00,30.55,30.59,30.54,30.57,114633.0,18.9161,18.9409,18.9099,18.9285,114633.0
2016-09-27 14:40:00,30.57,30.58,30.48,30.5,115844.0,18.9285,18.9347,18.8727,18.8851,115844.0
2016-09-27 14:50:00,30.5,30.61,30.48,30.6,151525.0,18.8851,18.9532,18.8727,18.947,151525.0
2016-09-27 15:00:00,30.6,30.71,30.57,30.67,138206.0,18.947,19.0152,18.9285,18.9904,138206.0
2016-09-27 15:10:00,30.68,30.68,30.62,30.65,167247.0,18.9966,18.9966,18.9594,18.978,167247.0
2016-09-27 15:20:00,30.66,30.66,30.61,30.65,155885.0,18.9842,18.9842,18.9532,18.978,155885.0
2016-09-27 15:30:00,30.66,30.68,30.6,30.63,258178.0,18.9842,18.9966,18.947,18.9656,258178.0
2016-09-27 15:40:00,30.62,30.65,30.57,30.58,271454.0,18.9594,18.978,18.9285,18.9347,271454.0
2016-09-27 15:50:00,30.57,30.66,30.53,30.65,674653.0,18.9285,18.9842,18.9037,18.978,674653.0
2016-09-28 09:30:00,30.83,30.86,30.53,30.82,131823.0,19.0895,19.108,18.9037,19.0833,131823.0
2016-09-28 09:40:00,30.82,30.86,30.68,30.71,154818.0,19.0833,19.108,18.9966,19.0152,154818.0
2016-09-28 09:50:00,30.72,30.74,30.56,30.66,139211.0,19.0213,19.0337,18.9223,18.9842,139211.0
2016-09-28 10:00:00,30.66,30.71,30.47,30.47,173047.0,18.9842,19.0152,18.8666,18.8666,173047.0
2016-09-28 10:10:00,30.47,30.54,30.32,30.35,173167.0,18.8666,18.9099,18.7737,18.7922,173167.0
2016-09-28 10:20:00,30.34,30.35,30.19,30.3,251763.0,18.7861,18.7922,18.6932,18.7613,251763.0
2016-09-28 10:30:00,30.31,30.47,30.2,30.25,178297.0,18.7675,18.8666,18.6994,18.7303,178297.0
2016-09-28 10:40:00,30.25,30.33,30.13,30.17,219646.0,18.7303,18.7799,18.656,18.6808,219646.0
2016-09-28 10:50:00,30.17,30.27,30.17,30.24,202962.0,18.6808,18.7427,18.6808,18.7241,202962.0
2016-09-28 11:00:00,30.24,30.25,30.03,30.05,230727.0,18.7241,18.7303,18.5941,18.6065,230727.0
2016-09-28 11:10:00,30.04,30.22,30.02,30.21,83664.0,18.6003,18.7118,18.5879,18.7056,83664.0
2016-09-28 11:20:00,30.2,30.34,30.19,30.34,103673.0,18.6994,18.7861,18.6932,18.7861,103673.0
2016-09-28 11:30:00,30.34,30.4,30.27,30.39,101073.0,18.7861,18.8232,18.7427,18.817,101073.0
2016-09-28 11:40:00,30.39,30.48,30.35,30.48,167945.0,18.817,18.8727,18.7922,18.8727,167945.0
2016-09-28 11:50:00,30.47,30.57,30.47,30.55,179958.0,18.8666,18.9285,18.8666,18.9161,179958.0
2016-09-28 12:00:00,30.55,30.56,30.43,30.46,119296.0,18.9161,18.9223,18.8418,18.8604,119296.0
2016-09-28 12:10:00,30.45,30.65,30.45,30.55,261701.0,18.8542,18.978,18.8542,18.9161,261701.0
2016-09-28 12:20:00,30.55,30.67,30.55,30.58,89172.0,18.9161,18.9904,18.9161,18.9347,89172.0
2016-09-28 12:30:00,30.58,30.62,30.54,30.58,99244.0,18.9347,18.9594,18.9099,18.9347,99244.0
2016-09-28 12:40:00,30.59,30.74,30.58,30.72,98914.0,18.9409,19.0337,18.9347,19.0213,98914.0
2016-09-28 12:50:00,30.72,30.75,30.67,30.69,127093.0,19.0213,19.0399,18.9904,19.0028,127093.0
2016-09-28 13:00:00,30.67,30.68,30.54,30.57,145041.0,18.9904,18.9966,18.9099,18.9285,145041.0
2016-09-28 13:10:00,30.56,30.61,30.51,30.6,73025.0,18.9223,18.9532,18.8913,18.947,73025.0
2016-09-28 13:20:00,30.59,30.67,30.58,30.64,91237.0,18.9409,18.9904,18.9347,18.9718,91237.0
2016-09-28 13:30:00,30.65,30.69,30.61,30.68,99903.0,18.978,19.0028,18.9532,18.9966,99903.0
2016-09-28 13:40:00,30.68,30.77,30.67,30.72,132864.0,18.9966,19.0523,18.9904,19.0213,132864.0
2016-09-28 13:50:00,30.71,30.72,30.65,30.7,299530.0,19.0152,19.0213,18.978,19.009,299530.0
2016-09-28 14:00:00,30.7,30.79,30.64,30.77,186729.0,19.009,19.0647,18.9718,19.0523,186729.0
2016-09-28 14:10:00,30.76,31.07,30.76,30.87,596404.0,19.0461,19.2381,19.0461,19.1142,596404.0
2016-09-28 14:20:00,30.88,31.04,30.82,30.91,424888.0,19.1204,19.2195,19.0833,19.139,424888.0
2016-09-28 14:30:00,30.92,31.01,30.83,30.9,309022.0,19.1452,19.2009,19.0895,19.1328,309022.0
2016-09-28 14:40:00,30.9,31.0,30.7,30.98,249653.0,19.1328,19.1947,19.009,19.1823,249653.0
2016-09-28 14:50:00,30.98,31.02,30.9,30.99,193134.0,19.1823,19.2071,19.1328,19.1885,193134.0
2016-09-28 15:00:00,31.0,31.03,30.9,30.92,260616.0,19.1947,19.2133,19.1328,19.1452,260616.0
2016-09-28 15:10:00,30.92,31.02,30.9,31.0,264003.0,19.1452,19.2071,19.1328,19.1947,264003.0
2016-09-28 15:20:00,31.0,31.02,30.93,30.96,249339.0,19.1947,19.2071,19.1514,19.17,249339.0
2016-09-28 15:30:00,30.96,30.96,30.85,30.93,243514.0,19.17,19.17,19.1018,19.1514,243514.0
2016-09-28 15:40:00,30.93,31.0,30.9,30.97,378253.0,19.1514,19.1947,19.1328,19.1761,378253.0
2016-09-28 15:50:00,30.97,31.05,30.97,31.0,735945.0,19.1761,19.2257,19.1761,19.1947,735945.0
2016-09-29 09:30:00,30.85,30.87,30.52,30.66,202814.0,19.1018,19.1142,18.8975,18.9842,202814.0
2016-09-29 09:40:00,30.65,30.74,30.4,30.4,211069.0,18.978,19.0337,18.8232,18.8232,211069.0
2016-09-29 09:50:00,30.41,30.59,30.33,30.57,150466.0,18.8294,18.9409,18.7799,18.9285,150466.0
2016-09-29 10:00:00,30.57,30.7,30.5,30.56,284271.0,18.9285,19.009,18.8851,18.9223,284271.0
2016-09-29 10:10:00,30.57,30.64,30.49,30.59,189306.0,18.9285,18.9718,18.8789,18.9409,189306.0
2016-09-29 10:20:00,30.6,30.64,30.46,30.48,359294.0,18.947,18.9718,18.8604,18.8727,359294.0
2016-09-29 10:30:00,30.49,30.61,30.46,30.57,408856.0,18.8789,18.9532,18.8604,18.9285,408856.0
2016-09-29 10:40:00,30.57,30.58,30.44,30.48,365456.0,18.9285,18.9347,18.848,18.8727,365456.0
2016-09-29 10:50:00,30.48,30.55,30.33,30.42,253102.0,18.8727,18.9161,18.7799,18.8356,253102.0
2016-09-29 11:00:00,30.42,30.45,30.39,30.43,350491.0,18.8356,18.8542,18.817,18.8418,350491.0
2016-09-29 11:10:00,30.42,30.44,30.35,30.38,198063.0,18.8356,18.848,18.7922,18.8108,198063.0
2016-09-29 11:20:00,30.38,30.63,30.37,30.63,324147.0,18.8108,18.9656,18.8046,18.9656,324147.0
2016-09-29 11:30:00,30.62,30.77,30.59,30.64,293396.0,18.9594,19.0523,18.9409,18.9718,293396.0
2016-09-29 11:40:00,30.64,30.68,30.53,30.55,182240.0,18.9718,18.9966,18.9037,18.9161,182240.0
2016-09-29 11:50:00,30.55,30.68,30.54,30.66,119122.0,18.9161,18.9966,18.9099,18.9842,119122.0
2016-09-29 12:00:00,30.66,30.82,30.63,30.78,162464.0,18.9842,19.0833,18.9656,19.0585,162464.0
2016-09-29 12:10:00,30.77,30.84,30.72,30.76,172809.0,19.0523,19.0957,19.0213,19.0461,172809.0
2016-09-29 12:20:00,30.75,30.88,30.72,30.81,149176.0,19.0399,19.1204,19.0213,19.0771,149176.0
2016-09-29 12:30:00,30.81,30.85,30.74,30.75,202307.0,19.0771,19.1018,19.0337,19.0399,202307.0
2016-09-29 12:40:00,30.75,30.75,30.53,30.53,172817.0,19.0399,19.0399,18.9037,18.9037,172817.0
2016-09-29 12:50:00,30.52,30.53,30.42,30.51,131719.0,18.8975,18.9037,18.8356,18.8913,131719.0
2016-09-29 13:00:00,30.51,30.54,30.33,30.42,207702.0,18.8913,18.9099,18.7799,18.8356,207702.0
2016-09-29 13:10:00,30.41,30.51,30.4,30.48,159481.0,18.8294,18.8913,18.8232,18.8727,159481.0
2016-09-29 13:20:00,30.47,30.56,30.46,30.53,84847.0,18.8666,18.9223,18.8604,18.9037,84847.0
2016-09-29 13:30:00,30.51,30.51,30.44,30.46,138675.0,18.8913,18.8913,18.848,18.8604,138675.0
2016-09-29 13:40:00,30.46,30.46,30.3,30.33,200599.0,18.8604,18.8604,18.7613,18.7799,200599.0
2016-09-29 13:50:00,30.34,30.36,30.05,30.12,273553.0,18.7861,18.7984,18.6065,18.6498,273553.0
2016-09-29 14:00:00,30.11,30.34,30.11,30.33,203062.0,18.6436,18.7861,18.6436,18.7799,203062.0
2016-09-29 14:10:00,30.34,30.56,30.32,30.52,274606.0,18.7861,18.9223,18.7737,18.8975,274606.0
2016-09-29 14:20:00,30.51,30.59,30.43,30.5,480029.0,18.8913,18.9409,18.8418,18.8851,480029.0
2016-09-29 14:30:00,30.48,30.52,30.39,30.41,193606.0,18.8727,18.8975,18.817,18.8294,193606.0
2016-09-29 14:40:00,30.41,30.46,30.33,30.41,236189.0,18.8294,18.8604,18.7799,18.8294,236189.0
2016-09-29 14:50:00,30.41,30.44,30.33,30.34,151539.0,18.8294,18.848,18.7799,18.7861,151539.0
2016-09-29 15:00:00,30.33,30.35,30.25,30.34,157167.0,18.7799,18.7922,18.7303,18.7861,157167.0
2016-09-29 15:10:00,30.34,30.39,30.29,30.37,196264.0,18.7861,18.817,18.7551,18.8046,196264.0
2016-09-29 15:20:00,30.36,30.43,30.32,30.43,170245.0,18.7984,18.8418,18.7737,18.8418,170245.0
2016-09-29 15:30:00,30.43,30.44,30.35,30.42,313021.0,18.8418,18.848,18.7922,18.8356,313021.0
2016-09-29 15:40:00,30.41,30.48,30.34,30.47,426862.0,18.8294,18.8727,18.7861,18.8666,426862.0
2016-09-29 15:50:00,30.48,30.52,30.38,30.38,615005.0,18.8727,18.8975,18.8108,18.8108,615005.0
2016-09-30 09:30:00,30.79,30.82,30.49,30.52,162388.0,19.0647,19.0833,18.8789,18.8975,162388.0
2016-09-30 09:40:00,30.5,30.62,30.39,30.47,162499.0,18.8851,18.9594,18.817,18.8666,162499.0
2016-09-30 09:50:00,30.49,30.59,30.39,30.53,118194.0,18.8789,18.9409,18.817,18.9037,118194.0
2016-09-30 10:00:00,30.53,30.62,30.5,30.6,205981.0,18.9037,18.9594,18.8851,18.947,205981.0
2016-09-30 10:10:00,30.59,30.6,30.46,30.48,190004.0,18.9409,18.947,18.8604,18.8727,190004.0
2016-09-30 10:20:00,30.49,30.67,30.45,30.67,86122.0,18.8789,18.9904,18.8542,18.9904,86122.0
2016-09-30 10:30:00,30.67,30.74,30.64,30.69,121419.0,18.9904,19.0337,18.9718,19.0028,121419.0
2016-09-30 10:40:00,30.69,30.78,30.63,30.66,143570.0,19.0028,19.0585,18.9656,18.9842,143570.0
2016-09-30 10:50:00,30.66,30.81,30.65,30.8,136201.0,18.9842,19.0771,18.978,19.0709,136201.0
2016-09-30 11:00:00,30.79,30.85,30.76,30.81,137106.0,19.0647,19.1018,19.0461,19.0771,137106.0
2016-09-30 11:10:00,30.81,30.95,30.8,30.89,276562.0,19.0771,19.1638,19.0709,19.1266,276562.0
2016-09-30 11:20:00,30.9,30.92,30.73,30.77,229601.0,19.1328,19.1452,19.0275,19.0523,229601.0
2016-09-30 11:30:00,30.78,30.82,30.75,30.77,91390.0,19.0585,19.0833,19.0399,19.0523,91390.0
2016-09-30 11:40:00,30.77,30.87,30.76,30.85,110476.0,19.0523,19.1142,19.0461,19.1018,110476.0
2016-09-30 11:50:00,30.86,30.88,30.76,30.77,67011.0,19.108,19.1204,19.0461,19.0523,67011.0
2016-09-30 12:00:00,30.76,30.77,30.72,30.75,71763.0,19.0461,19.0523,19.0213,19.0399,71763.0
2016-09-30 12:10:00,30.75,30.76,30.63,30.65,145054.0,19.0399,19.0461,18.9656,18.978,145054.0
2016-09-30 12:20:00,30.64,30.79,30.64,30.75,80963.0,18.9718,19.0647,18.9718,19.0399,80963.0
2016-09-30 12:30:00,30.74,30.76,30.73,30.75,54647.0,19.0337,19.0461,19.0275,19.0399,54647.0
2016-09-30 12:40:00,30.75,30.76,30.7,30.72,61950.0,19.0399,19.0461,19.009,19.0213,61950.0
2016-09-30 12:50:00,30.72,30.75,30.68,30.69,92586.0,19.0213,19.0399,18.9966,19.0028,92586.0
2016-09-30 13:00:00,30.69,30.72,30.66,30.68,161684.0,19.0028,19.0213,18.9842,18.9966,161684.0
2016-09-30 13:10:00,30.68,30.75,30.68,30.74,68455.0,18.9966,19.0399,18.9966,19.0337,68455.0
2016-09-30 13:20:00,30.74,30.79,30.72,30.78,65145.0,19.0337,19.0647,19.0213,19.0585,65145.0
2016-09-30 13:30:00,30.78,30.78,30.74,30.77,43084.0,19.0585,19.0585,19.0337,19.0523,43084.0
2016-09-30 13:40:00,30.77,30.85,30.76,30.85,76183.0,19.0523,19.1018,19.0461,19.1018,76183.0
2016-09-30 13:50:00,30.85,30.91,30.85,30.89,60151.0,19.1018,19.139,19.1018,19.1266,60151.0
2016-09-30 14:00:00,30.88,30.9,30.85,30.88,61878.0,19.1204,19.1328,19.1018,19.1204,61878.0
2016-09-30 14:10:00,30.88,30.94,30.87,30.91,95260.0,19.1204,19.1576,19.1142,19.139,95260.0
2016-09-30 14:20:00,30.91,30.96,30.88,30.91,94274.0,19.139,19.17,19.1204,19.139,94274.0
2016-09-30 14:30:00,30.91,30.94,30.88,30.93,105143.0,19.139,19.1576,19.1204,19.1514,105143.0
2016-09-30 14:40:00,30.94,30.97,30.92,30.92,98080.0,19.1576,19.1761,19.1452,19.1452,98080.0
2016-09-30 14:50:00,30.92,30.93,30.85,30.87,201924.0,19.1452,19.1514,19.1018,19.1142,201924.0
2016-09-30 15:00:00,30.88,30.94,30.85,30.88,135111.0,19.1204,19.1576,19.1018,19.1204,135111.0
2016-09-30 15:10:00,30.87,30.9,30.79,30.8,213468.0,19.1142,19.1328,19.0647,19.0709,213468.0
2016-09-30 15:20:00,30.79,30.84,30.78,30.78,128237.0,19.0647,19.0957,19.0585,19.0585,128237.0
2016-09-30 15:30:00,30.78,30.84,30.74,30.75,153993.0,19.0585,19.0957,19.0337,19.0399,153993.0
2016-09-30 15:40:00,30.74,30.81,30.72,30.81,250964.0,19.0337,19.0771,19.0213,19.0771,250964.0
2016-09-30 15:50:00,30.8,30.84,30.72,30.72,442450.0,19.0709,19.0957,19.0213,19.0213,442450.0
2016-10-03 09:30:00,30.81,30.93,30.74,30.84,173511.0,19.0771,19.1514,19.0337,19.0957,173511.0
2016-10-03 09:40:00,30.83,30.83,30.59,30.64,166949.0,19.0895,19.0895,18.9409,18.9718,166949.0
2016-10-03 09:50:00,30.64,30.8,30.6,30.7,115269.0,18.9718,19.0709,18.947,19.009,115269.0
2016-10-03 10:00:00,30.7,30.76,30.51,30.58,111079.0,19.009,19.0461,18.8913,18.9347,111079.0
2016-10-03 10:10:00,30.57,30.63,30.5,30.58,51370.0,18.9285,18.9656,18.8851,18.9347,51370.0
2016-10-03 10:20:00,30.58,30.63,30.53,30.6,49972.0,18.9347,18.9656,18.9037,18.947,49972.0
2016-10-03 10:30:00,30.59,30.72,30.59,30.71,63239.0,18.9409,19.0213,18.9409,19.0152,63239.0
2016-10-03 10:40:00,30.71,30.79,30.68,30.74,77265.0,19.0152,19.0647,18.9966,19.0337,77265.0
2016-10-03 10:50:00,30.73,30.77,30.66,30.67,86910.0,19.0275,19.0523,18.9842,18.9904,86910.0
2016-10-03 11:00:00,30.67,30.7,30.55,30.62,166410.0,18.9904,19.009,18.9161,18.9594,166410.0
2016-10-03 11:10:00,30.62,30.64,30.53,30.6,72829.0,18.9594,18.9718,18.9037,18.947,72829.0
2016-10-03 11:20:00,30.61,30.72,30.59,30.6,72136.0,18.9532,19.0213,18.9409,18.947,72136.0
2016-10-03 11:30:00,30.6,30.64,30.53,30.58,105475.0,18.947,18.9718,18.9037,18.9347,105475.0
2016-10-03 11:40:00,30.58,30.63,30.54,30.55,101371.0,18.9347,18.9656,18.9099,18.9161,101371.0
2016-10-03 11:50:00,30.54,30.54,30.45,30.49,61964.0,18.9099,18.9099,18.8542,18.8789,61964.0
2016-10-03 12:00:00,30.48,30.59,30.48,30.56,96843.0,18.8727,18.9409,18.8727,18.9223,96843.0
2016-10-03 12:10:00,30.55,30.55,30.41,30.48,67909.0,18.9161,18.9161,18.8294,18.8727,67909.0
2016-10-03 12:20:00,30.47,30.54,30.45,30.53,59493.0,18.8666,18.9099,18.8542,18.9037,59493.0
2016-10-03 12:30:00,30.52,30.59,30.48,30.54,60243.0,18.8975,18.9409,18.8727,18.9099,60243.0
2016-10-03 12:40:00,30.54,30.57,30.48,30.52,97643.0,18.9099,18.9285,18.8727,18.8975,97643.0
2016-10-03 12:50:00,30.52,30.6,30.51,30.56,74856.0,18.8975,18.947,18.8913,18.9223,74856.0
2016-10-03 13:00:00,30.57,30.58,30.47,30.51,67132.0,18.9285,18.9347,18.8666,18.8913,67132.0
2016-10-03 13:10:00,30.51,30.56,30.46,30.5,47410.0,18.8913,18.9223,18.8604,18.8851,47410.0
2016-10-03 13:20:00,30.5,30.53,30.49,30.52,80170.0,18.8851,18.9037,18.8789,18.8975,80170.0
2016-10-03 13:30:00,30.51,30.56,30.5,30.53,38353.0,18.8913,18.9223,18.8851,18.9037,38353.0
2016-10-03 13:40:00,30.52,30.58,30.52,30.56,60481.0,18.8975,18.9347,18.8975,18.9223,60481.0
2016-10-03 13:50:00,30.56,30.63,30.55,30.61,55814.0,18.9223,18.9656,18.9161,18.9532,55814.0
2016-10-03 14:00:00,30.61,30.7,30.59,30.68,91377.0,18.9532,19.009,18.9409,18.9966,91377.0
2016-10-03 14:10:00,30.67,30.76,30.65,30.75,85061.0,18.9904,19.0461,18.978,19.0399,85061.0
2016-10-03 14:20:00,30.76,30.78,30.67,30.68,112712.0,19.0461,19.0585,18.9904,18.9966,112712.0
2016-10-03 14:30:00,30.69,30.69,30.58,30.59,80097.0,19.0028,19.0028,18.9347,18.9409,80097.0
2016-10-03 14:40:00,30.59,30.59,30.53,30.57,189406.0,18.9409,18.9409,18.9037,18.9285,189406.0
2016-10-03 14:50:00,30.56,30.59,30.5,30.57,102509.0,18.9223,18.9409,18.8851,18.9285,102509.0
2016-10-03 15:00:00,30.57,30.59,30.52,30.53,73402.0,18.9285,18.9409,18.8975,18.9037,73402.0
2016-10-03 15:10:00,30.53,30.59,30.52,30.57,55889.0,18.9037,18.9409,18.8975,18.9285,55889.0
2016-10-03 15:20:00,30.57,30.58,30.51,30.51,130177.0,18.9285,18.9347,18.8913,18.8913,130177.0
2016-10-03 15:30:00,30.52,30.65,30.51,30.61,119155.0,18.8975,18.978,18.8913,18.9532,119155.0
2016-10-03 15:40:00,30.61,30.7,30.59,30.67,161802.0,18.9532,19.009,18.9409,18.9904,161802.0
2016-10-03 15:50:00,30.67,30.7,30.61,30.63,226938.0,18.9904,19.009,18.9532,18.9656,226938.0
2016-10-04 09:30:00,30.72,30.81,30.53,30.68,132896.0,19.0213,19.0771,18.9037,18.9966,132896.0
2016-10-04 09:40:00,30.68,30.79,30.6,30.65,123013.0,18.9966,19.0647,18.947,18.978,123013.0
2016-10-04 09:50:00,30.65,30.77,30.64,30.66,142136.0,18.978,19.0523,18.9718,18.9842,142136.0
2016-10-04 10:00:00,30.67,30.73,30.61,30.69,111596.0,18.9904,19.0275,18.9532,19.0028,111596.0
2016-10-04 10:10:00,30.7,30.71,30.51,30.56,139794.0,19.009,19.0152,18.8913,18.9223,139794.0
2016-10-04 10:20:00,30.55,30.66,30.55,30.66,57507.0,18.9161,18.9842,18.9161,18.9842,57507.0
2016-10-04 10:30:00,30.66,30.75,30.64,30.72,69538.0,18.9842,19.0399,18.9718,19.0213,69538.0
2016-10-04 10:40:00,30.73,30.77,30.61,30.61,83272.0,19.0275,19.0523,18.9532,18.9532,83272.0
2016-10-04 10:50:00,30.62,30.65,30.57,30.6,66728.0,18.9594,18.978,18.9285,18.947,66728.0
2016-10-04 11:00:00,30.61,30.63,30.5,30.59,82932.0,18.9532,18.9656,18.8851,18.9409,82932.0
2016-10-04 11:10:00,30.59,30.62,30.49,30.55,126389.0,18.9409,18.9594,18.8789,18.9161,126389.0
2016-10-04 11:20:00,30.54,30.66,30.54,30.62,94512.0,18.9099,18.9842,18.9099,18.9594,94512.0
2016-10-04 11:30:00,30.63,30.75,30.6,30.6,126380.0,18.9656,19.0399,18.947,18.947,126380.0
2016-10-04 11:40:00,30.6,30.7,30.59,30.65,189377.0,18.947,19.009,18.9409,18.978,189377.0
2016-10-04 11:50:00,30.64,30.68,30.54,30.56,92538.0,18.9718,18.9966,18.9099,18.9223,92538.0
2016-10-04 12:00:00,30.56,30.62,30.53,30.53,75940.0,18.9223,18.9594,18.9037,18.9037,75940.0
2016-10-04 12:10:00,30.54,30.59,30.5,30.55,65383.0,18.9099,18.9409,18.8851,18.9161,65383.0
2016-10-04 12:20:00,30.55,30.57,30.51,30.53,49740.0,18.9161,18.9285,18.8913,18.9037,49740.0
2016-10-04 12:30:00,30.53,30.6,30.5,30.57,70410.0,18.9037,18.947,18.8851,18.9285,70410.0
2016-10-04 12:40:00,30.57,30.6,30.52,30.53,54946.0,18.9285,18.947,18.8975,18.9037,54946.0
2016-10-04 12:50:00,30.53,30.55,30.5,30.51,58582.0,18.9037,18.9161,18.8851,18.8913,58582.0
2016-10-04 13:00:00,30.52,30.54,30.42,30.42,60776.0,18.8975,18.9099,18.8356,18.8356,60776.0
2016-10-04 13:10:00,30.42,30.43,30.29,30.3,191957.0,18.8356,18.8418,18.7551,18.7613,191957.0
2016-10-04 13:20:00,30.3,30.3,30.14,30.2,111612.0,18.7613,18.7613,18.6622,18.6994,111612.0
2016-10-04 13:30:00,30.2,30.36,30.19,30.31,77925.0,18.6994,18.7984,18.6932,18.7675,77925.0
2016-10-04 13:40:00,30.31,30.34,30.27,30.34,60283.0,18.7675,18.7861,18.7427,18.7861,60283.0
2016-10-04 13:50:00,30.34,30.34,30.2,30.2,83281.0,18.7861,18.7861,18.6994,18.6994,83281.0
2016-10-04 14:00:00,30.2,30.29,30.19,30.28,56980.0,18.6994,18.7551,18.6932,18.7489,56980.0
2016-10-04 14:10:00,30.27,30.29,30.22,30.23,72331.0,18.7427,18.7551,18.7118,18.7179,72331.0
2016-10-04 14:20:00,30.23,30.26,30.17,30.2,66292.0,18.7179,18.7365,18.6808,18.6994,66292.0
2016-10-04 14:30:00,30.2,30.21,30.07,30.08,202115.0,18.6994,18.7056,18.6189,18.6251,202115.0
2016-10-04 14:40:00,30.07,30.08,29.99,30.0,144598.0,18.6189,18.6251,18.5693,18.5755,144598.0
2016-10-04 14:50:00,30.0,30.04,29.95,29.95,132037.0,18.5755,18.6003,18.5446,18.5446,132037.0
2016-10-04 15:00:00,29.96,30.11,29.94,30.08,87844.0,18.5508,18.6436,18.5384,18.6251,87844.0
2016-10-04 15:10:00,30.09,30.14,30.08,30.13,51865.0,18.6313,18.6622,18.6251,18.656,51865.0
2016-10-04 15:20:00,30.13,30.21,30.13,30.2,113147.0,18.656,18.7056,18.656,18.6994,113147.0
2016-10-04 15:30:00,30.21,30.3,30.2,30.27,142812.0,18.7056,18.7613,18.6994,18.7427,142812.0
2016-10-04 15:40:00,30.27,30.29,30.2,30.2,129810.0,18.7427,18.7551,18.6994,18.6994,129810.0
2016-10-04 15:50:00,30.2,30.22,30.15,30.22,240567.0,18.6994,18.7118,18.6684,18.7118,240567.0
2016-10-05 09:30:00,30.58,30.81,30.55,30.55,122662.0,18.9347,19.0771,18.9161,18.9161,122662.0
2016-10-05 09:40:00,30.56,30.64,30.5,30.53,101147.0,18.9223,18.9718,18.8851,18.9037,101147.0
2016-10-05 09:50:00,30.52,30.6,30.5,30.6,65060.0,18.8975,18.947,18.8851,18.947,65060.0
2016-10-05 10:00:00,30.61,30.66,30.5,30.64,91163.0,18.9532,18.9842,18.8851,18.9718,91163.0
2016-10-05 10:10:00,30.64,30.7,30.58,30.58,89400.0,18.9718,19.009,18.9347,18.9347,89400.0
2016-10-05 10:20:00,30.59,30.69,30.57,30.68,79258.0,18.9409,19.0028,18.9285,18.9966,79258.0
2016-10-05 10:30:00,30.65,30.76,30.51,30.74,131760.0,18.978,19.0461,18.8913,19.0337,131760.0
2016-10-05 10:40:00,30.73,30.77,30.63,30.63,111055.0,19.0275,19.0523,18.9656,18.9656,111055.0
2016-10-05 10:50:00,30.63,30.76,30.63,30.71,188921.0,18.9656,19.0461,18.9656,19.0152,188921.0
2016-10-05 11:00:00,30.71,30.77,30.69,30.74,131230.0,19.0152,19.0523,19.0028,19.0337,131230.0
2016-10-05 11:10:00,30.74,30.76,30.71,30.74,99032.0,19.0337,19.0461,19.0152,19.0337,99032.0
2016-10-05 11:20:00,30.74,30.76,30.7,30.74,69617.0,19.0337,19.0461,19.009,19.0337,69617.0
2016-10-05 11:30:00,30.74,30.78,30.72,30.76,84077.0,19.0337,19.0585,19.0213,19.0461,84077.0
2016-10-05 11:40:00,30.76,30.87,30.69,30.87,157238.0,19.0461,19.1142,19.0028,19.1142,157238.0
2016-10-05 11:50:00,30.86,30.9,30.79,30.82,163836.0,19.108,19.1328,19.0647,19.0833,163836.0
2016-10-05 12:00:00,30.81,30.88,30.78,30.85,46654.0,19.0771,19.1204,19.0585,19.1018,46654.0
2016-10-05 12:10:00,30.85,30.9,30.83,30.85,40900.0,19.1018,19.1328,19.0895,19.1018,40900.0
2016-10-05 12:20:00,30.86,30.9,30.84,30.85,77243.0,19.108,19.1328,19.0957,19.1018,77243.0
2016-10-05 12:30:00,30.86,30.87,30.8,30.81,49374.0,19.108,19.1142,19.0709,19.0771,49374.0
2016-10-05 12:40:00,30.81,30.85,30.8,30.84,47469.0,19.0771,19.1018,19.0709,19.0957,47469.0
2016-10-05 12:50:00,30.84,30.85,30.77,30.79,68494.0,19.0957,19.1018,19.0523,19.0647,68494.0
2016-10-05 13:00:00,30.79,30.82,30.75,30.78,80586.0,19.0647,19.0833,19.0399,19.0585,80586.0
2016-10-05 13:10:00,30.79,30.79,30.73,30.75,52583.0,19.0647,19.0647,19.0275,19.0399,52583.0
2016-10-05 13:20:00,30.75,30.79,30.71,30.71,89195.0,19.0399,19.0647,19.0152,19.0152,89195.0
2016-10-05 13:30:00,30.71,30.72,30.62,30.63,81459.0,19.0152,19.0213,18.9594,18.9656,81459.0
2016-10-05 13:40:00,30.63,30.73,30.63,30.7,101429.0,18.9656,19.0275,18.9656,19.009,101429.0
2016-10-05 13:50:00,30.71,30.76,30.69,30.7,67188.0,19.0152,19.0461,19.0028,19.009,67188.0
2016-10-05 14:00:00,30.7,30.72,30.63,30.63,77604.0,19.009,19.0213,18.9656,18.9656,77604.0
2016-10-05 14:10:00,30.63,30.68,30.61,30.67,70131.0,18.9656,18.9966,18.9532,18.9904,70131.0
2016-10-05 14:20:00,30.66,30.71,30.64,30.64,92532.0,18.9842,19.0152,18.9718,18.9718,92532.0
2016-10-05 14:30:00,30.64,30.64,30.55,30.63,92909.0,18.9718,18.9718,18.9161,18.9656,92909.0
2016-10-05 14:40:00,30.62,30.65,30.59,30.63,58149.0,18.9594,18.978,18.9409,18.9656,58149.0
2016-10-05 14:50:00,30.64,30.65,30.6,30.61,48371.0,18.9718,18.978,18.947,18.9532,48371.0
2016-10-05 15:00:00,30.61,30.64,30.6,30.6,66760.0,18.9532,18.9718,18.947,18.947,66760.0
2016-10-05 15:10:00,30.6,30.63,30.58,30.6,95043.0,18.947,18.9656,18.9347,18.947,95043.0
2016-10-05 15:20:00,30.59,30.6,30.48,30.49,148610.0,18.9409,18.947,18.8727,18.8789,148610.0
2016-10-05 15:30:00,30.48,30.55,30.48,30.53,105791.0,18.8727,18.9161,18.8727,18.9037,105791.0
2016-10-05 15:40:00,30.53,30.55,30.5,30.5,172673.0,18.9037,18.9161,18.8851,18.8851,172673.0
2016-10-05 15:50:00,30.51,30.55,30.45,30.53,445106.0,18.8913,18.9161,18.8542,18.9037,445106.0
2016-10-06 09:30:00,30.59,30.8,30.5,30.8,105362.0,18.9409,19.0709,18.8851,19.0709,105362.0
2016-10-06 09:40:00,30.8,30.83,30.69,30.79,230638.0,19.0709,19.0895,19.0028,19.0647,230638.0
2016-10-06 09:50:00,30.8,30.83,30.73,30.78,301344.0,19.0709,19.0895,19.0275,19.0585,301344.0
2016-10-06 10:00:00,30.76,30.76,30.49,30.51,318013.0,19.0461,19.0461,18.8789,18.8913,318013.0
2016-10-06 10:10:00,30.51,30.55,30.36,30.55,196188.0,18.8913,18.9161,18.7984,18.9161,196188.0
2016-10-06 10:20:00,30.55,30.56,30.42,30.42,206267.0,18.9161,18.9223,18.8356,18.8356,206267.0
2016-10-06 10:30:00,30.41,30.41,30.19,30.27,131414.0,18.8294,18.8294,18.6932,18.7427,131414.0
2016-10-06 10:40:00,30.26,30.48,30.24,30.47,98433.0,18.7365,18.8727,18.7241,18.8666,98433.0
2016-10-06 10:50:00,30.47,30.53,30.44,30.5,83279.0,18.8666,18.9037,18.848,18.8851,83279.0
2016-10-06 11:00:00,30.49,30.5,30.41,30.44,110761.0,18.8789,18.8851,18.8294,18.848,110761.0
2016-10-06 11:10:00,30.43,30.6,30.42,30.59,105522.0,18.8418,18.947,18.8356,18.9409,105522.0
2016-10-06 11:20:00,30.59,30.6,30.52,30.57,95080.0,18.9409,18.947,18.8975,18.9285,95080.0
2016-10-06 11:30:00,30.58,30.64,30.55,30.64,72213.0,18.9347,18.9718,18.9161,18.9718,72213.0
2016-10-06 11:40:00,30.65,30.7,30.6,30.68,64888.0,18.978,19.009,18.947,18.9966,64888.0
2016-10-06 11:50:00,30.69,30.76,30.57,30.57,108031.0,19.0028,19.0461,18.9285,18.9285,108031.0
2016-10-06 12:00:00,30.58,30.66,30.58,30.62,54643.0,18.9347,18.9842,18.9347,18.9594,54643.0
2016-10-06 12:10:00,30.62,30.62,30.5,30.54,42597.0,18.9594,18.9594,18.8851,18.9099,42597.0
2016-10-06 12:20:00,30.53,30.6,30.51,30.6,57867.0,18.9037,18.947,18.8913,18.947,57867.0
2016-10-06 12:30:00,30.59,30.66,30.59,30.62,49285.0,18.9409,18.9842,18.9409,18.9594,49285.0
2016-10-06 12:40:00,30.63,30.65,30.61,30.65,95695.0,18.9656,18.978,18.9532,18.978,95695.0
2016-10-06 12:50:00,30.65,30.67,30.63,30.63,50400.0,18.978,18.9904,18.9656,18.9656,50400.0
2016-10-06 13:00:00,30.64,30.66,30.6,30.64,47687.0,18.9718,18.9842,18.947,18.9718,47687.0
2016-10-06 13:10:00,30.64,30.71,30.63,30.7,93428.0,18.9718,19.0152,18.9656,19.009,93428.0
2016-10-06 13:20:00,30.71,30.73,30.63,30.64,63768.0,19.0152,19.0275,18.9656,18.9718,63768.0
2016-10-06 13:30:00,30.64,30.68,30.61,30.62,28121.0,18.9718,18.9966,18.9532,18.9594,28121.0
2016-10-06 13:40:00,30.62,30.63,30.59,30.61,88196.0,18.9594,18.9656,18.9409,18.9532,88196.0
2016-10-06 13:50:00,30.62,30.63,30.59,30.6,125790.0,18.9594,18.9656,18.9409,18.947,125790.0
2016-10-06 14:00:00,30.61,30.63,30.59,30.6,96371.0,18.9532,18.9656,18.9409,18.947,96371.0
2016-10-06 14:10:00,30.61,30.64,30.59,30.59,97602.0,18.9532,18.9718,18.9409,18.9409,97602.0
2016-10-06 14:20:00,30.6,30.62,30.58,30.58,78426.0,18.947,18.9594,18.9347,18.9347,78426.0
2016-10-06 14:30:00,30.58,30.6,30.54,30.54,50993.0,18.9347,18.947,18.9099,18.9099,50993.0
2016-10-06 14:40:00,30.53,30.57,30.49,30.53,236176.0,18.9037,18.9285,18.8789,18.9037,236176.0
2016-10-06 14:50:00,30.52,30.57,30.5,30.55,86744.0,18.8975,18.9285,18.8851,18.9161,86744.0
2016-10-06 15:00:00,30.55,30.57,30.54,30.57,82287.0,18.9161,18.9285,18.9099,18.9285,82287.0
2016-10-06 15:10:00,30.57,30.61,30.54,30.6,171121.0,18.9285,18.9532,18.9099,18.947,171121.0
2016-10-06 15:20:00,30.6,30.61,30.52,30.53,137182.0,18.947,18.9532,18.8975,18.9037,137182.0
2016-10-06 15:30:00,30.52,30.59,30.5,30.58,129503.0,18.8975,18.9409,18.8851,18.9347,129503.0
2016-10-06 15:40:00,30.57,30.58,30.53,30.57,225761.0,18.9285,18.9347,18.9037,18.9285,225761.0
2016-10-06 15:50:00,30.56,30.6,30.51,30.52,552257.0,18.9223,18.947,18.8913,18.8975,552257.0
2016-10-07 09:30:00,30.58,30.62,30.4,30.51,98543.0,18.9347,18.9594,18.8232,18.8913,98543.0
2016-10-07 09:40:00,30.55,30.61,30.38,30.44,173637.0,18.9161,18.9532,18.8108,18.848,173637.0
2016-10-07 09:50:00,30.41,30.57,30.39,30.53,96120.0,18.8294,18.9285,18.817,18.9037,96120.0
2016-10-07 10:00:00,30.55,30.59,30.44,30.46,88040.0,18.9161,18.9409,18.848,18.8604,88040.0
2016-10-07 10:10:00,30.47,30.49,30.41,30.43,59550.0,18.8666,18.8789,18.8294,18.8418,59550.0
2016-10-07 10:20:00,30.43,30.54,30.39,30.47,234416.0,18.8418,18.9099,18.817,18.8666,234416.0
2016-10-07 10:30:00,30.47,30.57,30.44,30.48,183039.0,18.8666,18.9285,18.848,18.8727,183039.0
2016-10-07 10:40:00,30.48,30.5,30.43,30.48,61083.0,18.8727,18.8851,18.8418,18.8727,61083.0
2016-10-07 10:50:00,30.48,30.55,30.48,30.48,104003.0,18.8727,18.9161,18.8727,18.8727,104003.0
2016-10-07 11:00:00,30.47,30.54,30.46,30.52,71198.0,18.8666,18.9099,18.8604,18.8975,71198.0
2016-10-07 11:10:00,30.53,30.53,30.48,30.52,44631.0,18.9037,18.9037,18.8727,18.8975,44631.0
2016-10-07 11:20:00,30.52,30.54,30.49,30.5,109628.0,18.8975,18.9099,18.8789,18.8851,109628.0
2016-10-07 11:30:00,30.51,30.52,30.39,30.4,103297.0,18.8913,18.8975,18.817,18.8232,103297.0
2016-10-07 11:40:00,30.4,30.42,30.34,30.41,159123.0,18.8232,18.8356,18.7861,18.8294,159123.0
2016-10-07 11:50:00,30.41,30.45,30.36,30.39,88250.0,18.8294,18.8542,18.7984,18.817,88250.0
2016-10-07 12:00:00,30.37,30.48,30.36,30.44,115950.0,18.8046,18.8727,18.7984,18.848,115950.0
2016-10-07 12:10:00,30.43,30.43,30.33,30.37,58996.0,18.8418,18.8418,18.7799,18.8046,58996.0
2016-10-07 12:20:00,30.37,30.38,30.32,30.37,65037.0,18.8046,18.8108,18.7737,18.8046,65037.0
2016-10-07 12:30:00,30.36,30.4,30.33,30.34,45361.0,18.7984,18.8232,18.7799,18.7861,45361.0
2016-10-07 12:40:00,30.34,30.42,30.31,30.41,82173.0,18.7861,18.8356,18.7675,18.8294,82173.0
2016-10-07 12:50:00,30.4,30.44,30.4,30.42,51351.0,18.8232,18.848,18.8232,18.8356,51351.0
2016-10-07 13:00:00,30.43,30.48,30.39,30.48,62179.0,18.8418,18.8727,18.817,18.8727,62179.0
2016-10-07 13:10:00,30.48,30.5,30.46,30.5,37559.0,18.8727,18.8851,18.8604,18.8851,37559.0
2016-10-07 13:20:00,30.49,30.62,30.48,30.61,70551.0,18.8789,18.9594,18.8727,18.9532,70551.0
2016-10-07 13:30:00,30.62,30.69,30.6,30.66,46212.0,18.9594,19.0028,18.947,18.9842,46212.0
2016-10-07 13:40:00,30.66,30.73,30.66,30.71,99865.0,18.9842,19.0275,18.9842,19.0152,99865.0
2016-10-07 13:50:00,30.71,30.72,30.66,30.67,57054.0,19.0152,19.0213,18.9842,18.9904,57054.0
2016-10-07 14:00:00,30.68,30.69,30.6,30.6,64617.0,18.9966,19.0028,18.947,18.947,64617.0
2016-10-07 14:10:00,30.6,30.65,30.56,30.57,129851.0,18.947,18.978,18.9223,18.9285,129851.0
2016-10-07 14:20:00,30.57,30.58,30.5,30.51,81835.0,18.9285,18.9347,18.8851,18.8913,81835.0
2016-10-07 14:30:00,30.51,30.52,30.44,30.44,45332.0,18.8913,18.8975,18.848,18.848,45332.0
2016-10-07 14:40:00,30.44,30.49,30.42,30.42,107070.0,18.848,18.8789,18.8356,18.8356,107070.0
2016-10-07 14:50:00,30.42,30.55,30.41,30.53,79222.0,18.8356,18.9161,18.8294,18.9037,79222.0
2016-10-07 15:00:00,30.54,30.56,30.5,30.51,84772.0,18.9099,18.9223,18.8851,18.8913,84772.0
2016-10-07 15:10:00,30.51,30.53,30.48,30.49,53440.0,18.8913,18.9037,18.8727,18.8789,53440.0
2016-10-07 15:20:00,30.49,30.51,30.46,30.49,64133.0,18.8789,18.8913,18.8604,18.8789,64133.0
2016-10-07 15:30:00,30.49,30.5,30.4,30.41,84596.0,18.8789,18.8851,18.8232,18.8294,84596.0
2016-10-07 15:40:00,30.4,30.43,30.35,30.38,135426.0,18.8232,18.8418,18.7922,18.8108,135426.0
2016-10-07 15:50:00,30.38,30.42,30.36,30.38,371205.0,18.8108,18.8356,18.7984,18.8108,371205.0
2016-10-10 09:30:00,30.73,30.76,30.44,30.5,227147.0,19.0275,19.0461,18.848,18.8851,227147.0
2016-10-10 09:40:00,30.48,30.56,30.42,30.54,237495.0,18.8727,18.9223,18.8356,18.9099,237495.0
2016-10-10 09:50:00,30.54,30.69,30.54,30.59,134938.0,18.9099,19.0028,18.9099,18.9409,134938.0
2016-10-10 10:00:00,30.59,30.71,30.55,30.71,131017.0,18.9409,19.0152,18.9161,19.0152,131017.0
2016-10-10 10:10:00,30.71,30.72,30.63,30.65,148184.0,19.0152,19.0213,18.9656,18.978,148184.0
2016-10-10 10:20:00,30.66,30.68,30.61,30.61,153156.0,18.9842,18.9966,18.9532,18.9532,153156.0
2016-10-10 10:30:00,30.61,30.66,30.6,30.63,123375.0,18.9532,18.9842,18.947,18.9656,123375.0
2016-10-10 10:40:00,30.63,30.72,30.6,30.64,130305.0,18.9656,19.0213,18.947,18.9718,130305.0
2016-10-10 10:50:00,30.64,30.73,30.6,30.62,105359.0,18.9718,19.0275,18.947,18.9594,105359.0
2016-10-10 11:00:00,30.62,30.63,30.6,30.61,123470.0,18.9594,18.9656,18.947,18.9532,123470.0
2016-10-10 11:10:00,30.61,30.65,30.59,30.65,262972.0,18.9532,18.978,18.9409,18.978,262972.0
2016-10-10 11:20:00,30.65,30.74,30.63,30.7,88514.0,18.978,19.0337,18.9656,19.009,88514.0
2016-10-10 11:30:00,30.7,30.71,30.59,30.61,95744.0,19.009,19.0152,18.9409,18.9532,95744.0
2016-10-10 11:40:00,30.6,30.62,30.57,30.59,60814.0,18.947,18.9594,18.9285,18.9409,60814.0
2016-10-10 11:50:00,30.58,30.61,30.52,30.57,62668.0,18.9347,18.9532,18.8975,18.9285,62668.0
2016-10-10 12:00:00,30.58,30.61,30.56,30.6,62908.0,18.9347,18.9532,18.9223,18.947,62908.0
2016-10-10 12:10:00,30.61,30.61,30.56,30.58,54339.0,18.9532,18.9532,18.9223,18.9347,54339.0
2016-10-10 12:20:00,30.58,30.6,30.53,30.58,36778.0,18.9347,18.947,18.9037,18.9347,36778.0
2016-10-10 12:30:00,30.58,30.59,30.55,30.56,45828.0,18.9347,18.9409,18.9161,18.9223,45828.0
2016-10-10 12:40:00,30.55,30.56,30.53,30.56,43594.0,18.9161,18.9223,18.9037,18.9223,43594.0
2016-10-10 12:50:00,30.56,30.57,30.51,30.52,51212.0,18.9223,18.9285,18.8913,18.8975,51212.0
2016-10-10 13:00:00,30.53,30.59,30.52,30.59,44420.0,18.9037,18.9409,18.8975,18.9409,44420.0
2016-10-10 13:10:00,30.59,30.64,30.58,30.61,97736.0,18.9409,18.9718,18.9347,18.9532,97736.0
2016-10-10 13:20:00,30.61,30.68,30.59,30.68,62018.0,18.9532,18.9966,18.9409,18.9966,62018.0
2016-10-10 13:30:00,30.67,30.72,30.65,30.72,64222.0,18.9904,19.0213,18.978,19.0213,64222.0
2016-10-10 13:40:00,30.73,30.74,30.67,30.67,51617.0,19.0275,19.0337,18.9904,18.9904,51617.0
2016-10-10 13:50:00,30.67,30.69,30.65,30.67,96975.0,18.9904,19.0028,18.978,18.9904,96975.0
2016-10-10 14:00:00,30.66,30.68,30.62,30.62,92870.0,18.9842,18.9966,18.9594,18.9594,92870.0
2016-10-10 14:10:00,30.62,30.64,30.57,30.58,48274.0,18.9594,18.9718,18.9285,18.9347,48274.0
2016-10-10 14:20:00,30.59,30.61,30.55,30.56,48616.0,18.9409,18.9532,18.9161,18.9223,48616.0
2016-10-10 14:30:00,30.56,30.6,30.53,30.6,45461.0,18.9223,18.947,18.9037,18.947,45461.0
2016-10-10 14:40:00,30.61,30.63,30.57,30.61,81990.0,18.9532,18.9656,18.9285,18.9532,81990.0
2016-10-10 14:50:00,30.61,30.62,30.57,30.59,83315.0,18.9532,18.9594,18.9285,18.9409,83315.0
2016-10-10 15:00:00,30.59,30.6,30.57,30.6,45761.0,18.9409,18.947,18.9285,18.947,45761.0
2016-10-10 15:10:00,30.6,30.6,30.55,30.59,58484.0,18.947,18.947,18.9161,18.9409,58484.0
2016-10-10 15:20:00,30.59,30.6,30.52,30.55,120489.0,18.9409,18.947,18.8975,18.9161,120489.0
2016-10-10 15:30:00,30.55,30.56,30.52,30.54,77343.0,18.9161,18.9223,18.8975,18.9099,77343.0
2016-10-10 15:40:00,30.54,30.61,30.53,30.61,119769.0,18.9099,18.9532,18.9037,18.9532,119769.0
2016-10-10 15:50:00,30.6,30.63,30.54,30.56,504327.0,18.947,18.9656,18.9099,18.9223,504327.0
2016-10-11 09:30:00,30.42,30.45,30.29,30.33,133128.0,18.8356,18.8542,18.7551,18.7799,133128.0
2016-10-11 09:40:00,30.34,30.38,30.27,30.3,112939.0,18.7861,18.8108,18.7427,18.7613,112939.0
2016-10-11 09:50:00,30.29,30.3,30.22,30.22,116036.0,18.7551,18.7613,18.7118,18.7118,116036.0
2016-10-11 10:00:00,30.23,30.24,30.1,30.15,100957.0,18.7179,18.7241,18.6375,18.6684,100957.0
2016-10-11 10:10:00,30.16,30.16,30.05,30.09,145412.0,18.6746,18.6746,18.6065,18.6313,145412.0
2016-10-11 10:20:00,30.08,30.24,30.06,30.22,232973.0,18.6251,18.7241,18.6127,18.7118,232973.0
2016-10-11 10:30:00,30.23,30.33,30.22,30.29,121941.0,18.7179,18.7799,18.7118,18.7551,121941.0
2016-10-11 10:40:00,30.28,30.29,30.2,30.21,78196.0,18.7489,18.7551,18.6994,18.7056,78196.0
2016-10-11 10:50:00,30.21,30.26,30.14,30.14,125515.0,18.7056,18.7365,18.6622,18.6622,125515.0
2016-10-11 11:00:00,30.15,30.24,30.08,30.24,119400.0,18.6684,18.7241,18.6251,18.7241,119400.0
2016-10-11 11:10:00,30.23,30.24,30.12,30.12,104529.0,18.7179,18.7241,18.6498,18.6498,104529.0
2016-10-11 11:20:00,30.13,30.23,30.1,30.14,132083.0,18.656,18.7179,18.6375,18.6622,132083.0
2016-10-11 11:30:00,30.13,30.22,30.12,30.14,84478.0,18.656,18.7118,18.6498,18.6622,84478.0
2016-10-11 11:40:00,30.15,30.15,30.01,30.05,287148.0,18.6684,18.6684,18.5817,18.6065,287148.0
2016-10-11 11:50:00,30.04,30.05,29.91,29.93,175229.0,18.6003,18.6065,18.5198,18.5322,175229.0
2016-10-11 12:00:00,29.93,29.99,29.88,29.9,212469.0,18.5322,18.5693,18.5012,18.5136,212469.0
2016-10-11 12:10:00,29.89,29.94,29.81,29.91,183628.0,18.5074,18.5384,18.4579,18.5198,183628.0
2016-10-11 12:20:00,29.92,29.96,29.9,29.94,81256.0,18.526,18.5508,18.5136,18.5384,81256.0
2016-10-11 12:30:00,29.94,30.01,29.92,29.97,105763.0,18.5384,18.5817,18.526,18.557,105763.0
2016-10-11 12:40:00,29.97,30.03,29.95,29.99,96368.0,18.557,18.5941,18.5446,18.5693,96368.0
2016-10-11 12:50:00,29.99,29.99,29.9,29.93,86574.0,18.5693,18.5693,18.5136,18.5322,86574.0
2016-10-11 13:00:00,29.93,29.94,29.88,29.9,62627.0,18.5322,18.5384,18.5012,18.5136,62627.0
2016-10-11 13:10:00,29.91,29.93,29.86,29.91,72563.0,18.5198,18.5322,18.4888,18.5198,72563.0
2016-10-11 13:20:00,29.92,29.98,29.91,29.97,42499.0,18.526,18.5632,18.5198,18.557,42499.0
2016-10-11 13:30:00,29.97,29.99,29.91,29.91,37057.0,18.557,18.5693,18.5198,18.5198,37057.0
2016-10-11 13:40:00,29.91,29.94,29.88,29.89,67401.0,18.5198,18.5384,18.5012,18.5074,67401.0
2016-10-11 13:50:00,29.89,29.9,29.83,29.84,125231.0,18.5074,18.5136,18.4703,18.4765,125231.0
2016-10-11 14:00:00,29.84,29.85,29.77,29.81,103615.0,18.4765,18.4827,18.4331,18.4579,103615.0
2016-10-11 14:10:00,29.82,29.88,29.72,29.75,158857.0,18.4641,18.5012,18.4022,18.4207,158857.0
2016-10-11 14:20:00,29.74,29.9,29.71,29.88,146147.0,18.4145,18.5136,18.396,18.5012,146147.0
2016-10-11 14:30:00,29.89,30.05,29.83,30.03,249045.0,18.5074,18.6065,18.4703,18.5941,249045.0
2016-10-11 14:40:00,30.03,30.07,29.99,30.07,92937.0,18.5941,18.6189,18.5693,18.6189,92937.0
2016-10-11 14:50:00,30.07,30.09,30.0,30.01,92214.0,18.6189,18.6313,18.5755,18.5817,92214.0
2016-10-11 15:00:00,30.01,30.04,29.98,29.99,58682.0,18.5817,18.6003,18.5632,18.5693,58682.0
2016-10-11 15:10:00,29.99,30.12,29.98,30.11,79181.0,18.5693,18.6498,18.5632,18.6436,79181.0
2016-10-11 15:20:00,30.11,30.17,30.1,30.11,82603.0,18.6436,18.6808,18.6375,18.6436,82603.0
2016-10-11 15:30:00,30.12,30.2,30.11,30.19,104303.0,18.6498,18.6994,18.6436,18.6932,104303.0
2016-10-11 15:40:00,30.19,30.28,30.17,30.26,123923.0,18.6932,18.7489,18.6808,18.7365,123923.0
2016-10-11 15:50:00,30.26,30.33,30.25,30.3,572838.0,18.7365,18.7799,18.7303,18.7613,572838.0
2016-10-12 09:30:00,30.39,30.39,29.87,29.98,98458.0,18.817,18.817,18.495,18.5632,98458.0
2016-10-12 09:40:00,29.96,29.96,29.66,29.68,160876.0,18.5508,18.5508,18.365,18.3774,160876.0
2016-10-12 09:50:00,29.68,30.04,29.68,30.04,125095.0,18.3774,18.6003,18.3774,18.6003,125095.0
2016-10-12 10:00:00,30.05,30.11,30.02,30.05,170065.0,18.6065,18.6436,18.5879,18.6065,170065.0
2016-10-12 10:10:00,30.05,30.07,29.95,29.97,83949.0,18.6065,18.6189,18.5446,18.557,83949.0
2016-10-12 10:20:00,29.97,30.09,29.93,30.06,96953.0,18.557,18.6313,18.5322,18.6127,96953.0
2016-10-12 10:30:00,30.06,30.06,29.93,29.95,38542.0,18.6127,18.6127,18.5322,18.5446,38542.0
2016-10-12 10:40:00,29.94,29.94,29.88,29.9,51468.0,18.5384,18.5384,18.5012,18.5136,51468.0
2016-10-12 10:50:00,29.9,29.91,29.81,29.82,133714.0,18.5136,18.5198,18.4579,18.4641,133714.0
2016-10-12 11:00:00,29.82,29.83,29.7,29.71,86520.0,18.4641,18.4703,18.3898,18.396,86520.0
2016-10-12 11:10:00,29.7,29.75,29.67,29.68,162081.0,18.3898,18.4207,18.3712,18.3774,162081.0
2016-10-12 11:20:00,29.68,29.68,29.57,29.64,136140.0,18.3774,18.3774,18.3093,18.3526,136140.0
2016-10-12 11:30:00,29.64,29.71,29.61,29.64,215018.0,18.3526,18.396,18.3341,18.3526,215018.0
2016-10-12 11:40:00,29.64,29.68,29.57,29.59,110677.0,18.3526,18.3774,18.3093,18.3217,110677.0
2016-10-12 11:50:00,29.59,29.7,29.58,29.65,126254.0,18.3217,18.3898,18.3155,18.3588,126254.0
2016-10-12 12:00:00,29.65,29.73,29.65,29.7,116132.0,18.3588,18.4084,18.3588,18.3898,116132.0
2016-10-12 12:10:00,29.69,29.78,29.69,29.75,79200.0,18.3836,18.4393,18.3836,18.4207,79200.0
2016-10-12 12:20:00,29.74,29.81,29.74,29.79,83081.0,18.4145,18.4579,18.4145,18.4455,83081.0
2016-10-12 12:30:00,29.78,29.82,29.75,29.82,368736.0,18.4393,18.4641,18.4207,18.4641,368736.0
2016-10-12 12:40:00,29.82,29.86,29.79,29.79,42383.0,18.4641,18.4888,18.4455,18.4455,42383.0
2016-10-12 12:50:00,29.79,29.81,29.73,29.74,32818.0,18.4455,18.4579,18.4084,18.4145,32818.0
2016-10-12 13:00:00,29.74,29.75,29.69,29.71,35212.0,18.4145,18.4207,18.3836,18.396,35212.0
2016-10-12 13:10:00,29.72,29.72,29.66,29.68,47301.0,18.4022,18.4022,18.365,18.3774,47301.0
2016-10-12 13:20:00,29.68,29.69,29.63,29.68,91067.0,18.3774,18.3836,18.3464,18.3774,91067.0
2016-10-12 13:30:00,29.69,29.72,29.67,29.7,86597.0,18.3836,18.4022,18.3712,18.3898,86597.0
2016-10-12 13:40:00,29.69,29.72,29.67,29.69,60967.0,18.3836,18.4022,18.3712,18.3836,60967.0
2016-10-12 13:50:00,29.69,29.7,29.68,29.7,179213.0,18.3836,18.3898,18.3774,18.3898,179213.0
2016-10-12 14:00:00,29.7,29.72,29.64,29.7,199168.0,18.3898,18.4022,18.3526,18.3898,199168.0
2016-10-12 14:10:00,29.7,29.76,29.7,29.75,238399.0,18.3898,18.4269,18.3898,18.4207,238399.0
2016-10-12 14:20:00,29.76,29.76,29.69,29.7,279005.0,18.4269,18.4269,18.3836,18.3898,279005.0
2016-10-12 14:30:00,29.7,29.73,29.69,29.7,72779.0,18.3898,18.4084,18.3836,18.3898,72779.0
2016-10-12 14:40:00,29.7,29.72,29.69,29.71,74627.0,18.3898,18.4022,18.3836,18.396,74627.0
2016-10-12 14:50:00,29.71,29.72,29.69,29.7,109231.0,18.396,18.4022,18.3836,18.3898,109231.0
2016-10-12 15:00:00,29.69,29.75,29.65,29.74,67100.0,18.3836,18.4207,18.3588,18.4145,67100.0
2016-10-12 15:10:00,29.75,29.79,29.74,29.76,93592.0,18.4207,18.4455,18.4145,18.4269,93592.0
2016-10-12 15:20:00,29.76,29.77,29.71,29.72,56067.0,18.4269,18.4331,18.396,18.4022,56067.0
2016-10-12 15:30:00,29.72,29.72,29.67,29.71,92012.0,18.4022,18.4022,18.3712,18.396,92012.0
2016-10-12 15:40:00,29.71,29.76,29.71,29.75,125901.0,18.396,18.4269,18.396,18.4207,125901.0
2016-10-12 15:50:00,29.74,29.93,29.73,29.9,614014.0,18.4145,18.5322,18.4084,18.5136,614014.0
2016-10-13 09:30:00,29.77,29.9,29.73,29.87,136882.0,18.4331,18.5136,18.4084,18.495,136882.0
2016-10-13 09:40:00,29.85,29.89,29.77,29.79,120073.0,18.4827,18.5074,18.4331,18.4455,120073.0
2016-10-13 09:50:00,29.78,29.81,29.65,29.73,129422.0,18.4393,18.4579,18.3588,18.4084,129422.0
2016-10-13 10:00:00,29.73,29.73,29.6,29.65,143772.0,18.4084,18.4084,18.3279,18.3588,143772.0
2016-10-13 10:10:00,29.66,29.71,29.58,29.65,107895.0,18.365,18.396,18.3155,18.3588,107895.0
2016-10-13 10:20:00,29.65,29.72,29.62,29.66,125855.0,18.3588,18.4022,18.3402,18.365,125855.0
2016-10-13 10:30:00,29.66,29.84,29.64,29.8,161926.0,18.365,18.4765,18.3526,18.4517,161926.0
2016-10-13 10:40:00,29.8,29.84,29.71,29.73,93517.0,18.4517,18.4765,18.396,18.4084,93517.0
2016-10-13 10:50:00,29.73,29.76,29.7,29.75,60664.0,18.4084,18.4269,18.3898,18.4207,60664.0
2016-10-13 11:00:00,29.75,29.76,29.56,29.67,117957.0,18.4207,18.4269,18.3031,18.3712,117957.0
2016-10-13 11:10:00,29.67,29.81,29.64,29.77,120369.0,18.3712,18.4579,18.3526,18.4331,120369.0
2016-10-13 11:20:00,29.78,29.8,29.68,29.74,238730.0,18.4393,18.4517,18.3774,18.4145,238730.0
2016-10-13 11:30:00,29.73,29.83,29.71,29.72,194328.0,18.4084,18.4703,18.396,18.4022,194328.0
2016-10-13 11:40:00,29.72,29.76,29.66,29.67,142419.0,18.4022,18.4269,18.365,18.3712,142419.0
2016-10-13 11:50:00,29.66,29.73,29.65,29.69,75970.0,18.365,18.4084,18.3588,18.3836,75970.0
2016-10-13 12:00:00,29.69,29.71,29.65,29.7,61334.0,18.3836,18.396,18.3588,18.3898,61334.0
2016-10-13 12:10:00,29.7,29.72,29.64,29.67,116115.0,18.3898,18.4022,18.3526,18.3712,116115.0
2016-10-13 12:20:00,29.68,29.7,29.6,29.7,157159.0,18.3774,18.3898,18.3279,18.3898,157159.0
2016-10-13 12:30:00,29.7,29.86,29.66,29.84,288566.0,18.3898,18.4888,18.365,18.4765,288566.0
2016-10-13 12:40:00,29.84,29.98,29.82,29.97,111090.0,18.4765,18.5632,18.4641,18.557,111090.0
2016-10-13 12:50:00,29.97,29.97,29.91,29.95,43602.0,18.557,18.557,18.5198,18.5446,43602.0
2016-10-13 13:00:00,29.95,29.96,29.85,29.87,51209.0,18.5446,18.5508,18.4827,18.495,51209.0
2016-10-13 13:10:00,29.86,29.9,29.81,29.89,57185.0,18.4888,18.5136,18.4579,18.5074,57185.0
2016-10-13 13:20:00,29.88,29.96,29.88,29.92,28162.0,18.5012,18.5508,18.5012,18.526,28162.0
2016-10-13 13:30:00,29.92,29.95,29.9,29.94,45229.0,18.526,18.5446,18.5136,18.5384,45229.0
2016-10-13 13:40:00,29.95,29.99,29.94,29.96,28132.0,18.5446,18.5693,18.5384,18.5508,28132.0
2016-10-13 13:50:00,29.96,30.24,29.96,30.16,145960.0,18.5508,18.7241,18.5508,18.6746,145960.0
2016-10-13 14:00:00,30.16,30.19,30.09,30.09,73598.0,18.6746,18.6932,18.6313,18.6313,73598.0
2016-10-13 14:10:00,30.1,30.1,30.02,30.09,122518.0,18.6375,18.6375,18.5879,18.6313,122518.0
2016-10-13 14:20:00,30.1,30.11,30.06,30.11,51817.0,18.6375,18.6436,18.6127,18.6436,51817.0
2016-10-13 14:30:00,30.1,30.13,30.08,30.11,57809.0,18.6375,18.656,18.6251,18.6436,57809.0
2016-10-13 14:40:00,30.11,30.14,30.08,30.14,42785.0,18.6436,18.6622,18.6251,18.6622,42785.0
2016-10-13 14:50:00,30.14,30.16,30.09,30.11,141131.0,18.6622,18.6746,18.6313,18.6436,141131.0
2016-10-13 15:00:00,30.12,30.13,30.07,30.09,63292.0,18.6498,18.656,18.6189,18.6313,63292.0
2016-10-13 15:10:00,30.1,30.1,29.98,29.99,252005.0,18.6375,18.6375,18.5632,18.5693,252005.0
2016-10-13 15:20:00,29.99,30.01,29.57,29.59,518400.0,18.5693,18.5817,18.3093,18.3217,518400.0
2016-10-13 15:30:00,29.59,29.65,29.04,29.45,1987678.0,18.3217,18.3588,17.9811,18.235,1987678.0
2016-10-13 15:40:00,29.45,29.5,29.18,29.26,1335166.0,18.235,18.2659,18.0678,18.1173,1335166.0
2016-10-13 15:50:00,29.26,29.3,28.9,29.2,2490098.0,18.1173,18.1421,17.8944,18.0802,2490098.0
2016-10-14 09:30:00,29.53,29.65,29.45,29.45,215346.0,18.2845,18.3588,18.235,18.235,215346.0
2016-10-14 09:40:00,29.45,29.62,29.44,29.58,156830.0,18.235,18.3402,18.2288,18.3155,156830.0
2016-10-14 09:50:00,29.59,29.62,29.52,29.59,114093.0,18.3217,18.3402,18.2783,18.3217,114093.0
2016-10-14 10:00:00,29.58,29.63,29.54,29.59,131354.0,18.3155,18.3464,18.2907,18.3217,131354.0
2016-10-14 10:10:00,29.58,29.72,29.58,29.68,144178.0,18.3155,18.4022,18.3155,18.3774,144178.0
2016-10-14 10:20:00,29.69,29.7,29.51,29.55,104425.0,18.3836,18.3898,18.2721,18.2969,104425.0
2016-10-14 10:30:00,29.55,29.69,29.55,29.66,104386.0,18.2969,18.3836,18.2969,18.365,104386.0
2016-10-14 10:40:00,29.66,29.7,29.63,29.63,64137.0,18.365,18.3898,18.3464,18.3464,64137.0
2016-10-14 10:50:00,29.62,29.65,29.52,29.52,109589.0,18.3402,18.3588,18.2783,18.2783,109589.0
2016-10-14 11:00:00,29.52,29.54,29.28,29.35,189806.0,18.2783,18.2907,18.1297,18.1731,189806.0
2016-10-14 11:10:00,29.34,29.34,29.22,29.23,127200.0,18.1669,18.1669,18.0926,18.0988,127200.0
2016-10-14 11:20:00,29.23,29.25,29.12,29.13,316043.0,18.0988,18.1111,18.0307,18.0368,316043.0
2016-10-14 11:30:00,29.13,29.21,29.09,29.18,151771.0,18.0368,18.0864,18.0121,18.0678,151771.0
2016-10-14 11:40:00,29.18,29.25,29.16,29.25,73621.0,18.0678,18.1111,18.0554,18.1111,73621.0
2016-10-14 11:50:00,29.25,29.25,29.2,29.22,127589.0,18.1111,18.1111,18.0802,18.0926,127589.0
2016-10-14 12:00:00,29.22,29.26,29.21,29.22,117694.0,18.0926,18.1173,18.0864,18.0926,117694.0
2016-10-14 12:10:00,29.23,29.24,29.18,29.21,97286.0,18.0988,18.105,18.0678,18.0864,97286.0
2016-10-14 12:20:00,29.21,29.25,29.2,29.23,67876.0,18.0864,18.1111,18.0802,18.0988,67876.0
2016-10-14 12:30:00,29.24,29.26,29.23,29.25,73908.0,18.105,18.1173,18.0988,18.1111,73908.0
2016-10-14 12:40:00,29.25,29.26,29.21,29.23,133868.0,18.1111,18.1173,18.0864,18.0988,133868.0
2016-10-14 12:50:00,29.23,29.29,29.23,29.23,129966.0,18.0988,18.1359,18.0988,18.0988,129966.0
2016-10-14 13:00:00,29.23,29.27,29.17,29.25,103853.0,18.0988,18.1235,18.0616,18.1111,103853.0
2016-10-14 13:10:00,29.24,29.27,29.2,29.25,55531.0,18.105,18.1235,18.0802,18.1111,55531.0
2016-10-14 13:20:00,29.24,29.26,29.21,29.24,69821.0,18.105,18.1173,18.0864,18.105,69821.0
2016-10-14 13:30:00,29.23,29.26,29.17,29.21,125887.0,18.0988,18.1173,18.0616,18.0864,125887.0
2016-10-14 13:40:00,29.22,29.23,29.17,29.18,43347.0,18.0926,18.0988,18.0616,18.0678,43347.0
2016-10-14 13:50:00,29.19,29.19,29.12,29.12,55542.0,18.074,18.074,18.0307,18.0307,55542.0
2016-10-14 14:00:00,29.13,29.17,29.1,29.13,70537.0,18.0368,18.0616,18.0183,18.0368,70537.0
2016-10-14 14:10:00,29.13,29.17,29.07,29.17,139371.0,18.0368,18.0616,17.9997,18.0616,139371.0
2016-10-14 14:20:00,29.17,29.26,29.17,29.25,173362.0,18.0616,18.1173,18.0616,18.1111,173362.0
2016-10-14 14:30:00,29.25,29.3,29.21,29.22,190472.0,18.1111,18.1421,18.0864,18.0926,190472.0
2016-10-14 14:40:00,29.23,29.23,29.19,29.21,109483.0,18.0988,18.0988,18.074,18.0864,109483.0
2016-10-14 14:50:00,29.21,29.25,29.17,29.24,78205.0,18.0864,18.1111,18.0616,18.105,78205.0
2016-10-14 15:00:00,29.25,29.28,29.22,29.27,79722.0,18.1111,18.1297,18.0926,18.1235,79722.0
2016-10-14 15:10:00,29.27,29.27,29.23,29.24,124589.0,18.1235,18.1235,18.0988,18.105,124589.0
2016-10-14 15:20:00,29.24,29.24,29.21,29.22,122489.0,18.105,18.105,18.0864,18.0926,122489.0
2016-10-14 15:30:00,29.22,29.25,29.19,29.25,220478.0,18.0926,18.1111,18.074,18.1111,220478.0
2016-10-14 15:40:00,29.25,29.25,29.23,29.25,323301.0,18.1111,18.1111,18.0988,18.1111,323301.0
2016-10-14 15:50:00,29.24,29.25,29.13,29.14,678958.0,18.105,18.1111,18.0368,18.043,678958.0
2016-10-17 09:30:00,29.15,29.2,29.0,29.1,137243.0,18.0492,18.0802,17.9564,18.0183,137243.0
2016-10-17 09:40:00,29.11,29.14,28.93,29.0,170968.0,18.0245,18.043,17.913,17.9564,170968.0
2016-10-17 09:50:00,29.01,29.05,28.87,28.91,142212.0,17.9625,17.9873,17.8759,17.9006,142212.0
2016-10-17 10:00:00,28.92,28.97,28.88,28.92,66513.0,17.9068,17.9378,17.882,17.9068,66513.0
2016-10-17 10:10:00,28.93,29.05,28.92,29.04,274568.0,17.913,17.9873,17.9068,17.9811,274568.0
2016-10-17 10:20:00,29.06,29.1,28.98,29.03,124546.0,17.9935,18.0183,17.944,17.9749,124546.0
2016-10-17 10:30:00,29.03,29.07,28.96,28.96,83617.0,17.9749,17.9997,17.9316,17.9316,83617.0
2016-10-17 10:40:00,28.96,28.99,28.92,28.93,78128.0,17.9316,17.9502,17.9068,17.913,78128.0
2016-10-17 10:50:00,28.93,28.96,28.89,28.9,129237.0,17.913,17.9316,17.8882,17.8944,129237.0
2016-10-17 11:00:00,28.9,28.93,28.87,28.9,120451.0,17.8944,17.913,17.8759,17.8944,120451.0
2016-10-17 11:10:00,28.9,28.99,28.89,28.98,65566.0,17.8944,17.9502,17.8882,17.944,65566.0
2016-10-17 11:20:00,28.97,28.97,28.87,28.89,89274.0,17.9378,17.9378,17.8759,17.8882,89274.0
2016-10-17 11:30:00,28.9,29.02,28.9,29.01,67790.0,17.8944,17.9687,17.8944,17.9625,67790.0
2016-10-17 11:40:00,29.01,29.03,28.93,28.95,53201.0,17.9625,17.9749,17.913,17.9254,53201.0
2016-10-17 11:50:00,28.96,29.01,28.93,28.94,62999.0,17.9316,17.9625,17.913,17.9192,62999.0
2016-10-17 12:00:00,28.95,29.01,28.94,28.95,46153.0,17.9254,17.9625,17.9192,17.9254,46153.0
2016-10-17 12:10:00,28.95,29.02,28.91,29.0,53168.0,17.9254,17.9687,17.9006,17.9564,53168.0
2016-10-17 12:20:00,29.0,29.01,28.92,28.92,45493.0,17.9564,17.9625,17.9068,17.9068,45493.0
2016-10-17 12:30:00,28.92,28.98,28.91,28.95,39465.0,17.9068,17.944,17.9006,17.9254,39465.0
2016-10-17 12:40:00,28.95,28.96,28.87,28.94,98014.0,17.9254,17.9316,17.8759,17.9192,98014.0
2016-10-17 12:50:00,28.95,29.03,28.93,28.95,170145.0,17.9254,17.9749,17.913,17.9254,170145.0
2016-10-17 13:00:00,28.95,29.0,28.95,28.98,40042.0,17.9254,17.9564,17.9254,17.944,40042.0
2016-10-17 13:10:00,28.98,29.0,28.95,28.97,38333.0,17.944,17.9564,17.9254,17.9378,38333.0
2016-10-17 13:20:00,28.96,28.98,28.94,28.97,36226.0,17.9316,17.944,17.9192,17.9378,36226.0
2016-10-17 13:30:00,28.96,28.97,28.93,28.96,32315.0,17.9316,17.9378,17.913,17.9316,32315.0
2016-10-17 13:40:00,28.95,28.95,28.91,28.93,43579.0,17.9254,17.9254,17.9006,17.913,43579.0
2016-10-17 13:50:00,28.92,28.92,28.88,28.88,46072.0,17.9068,17.9068,17.882,17.882,46072.0
2016-10-17 14:00:00,28.88,28.97,28.88,28.96,99806.0,17.882,17.9378,17.882,17.9316,99806.0
2016-10-17 14:10:00,28.97,29.03,28.96,28.98,96431.0,17.9378,17.9749,17.9316,17.944,96431.0
2016-10-17 14:20:00,28.98,29.0,28.95,28.98,95922.0,17.944,17.9564,17.9254,17.944,95922.0
2016-10-17 14:30:00,28.97,29.0,28.96,28.96,44795.0,17.9378,17.9564,17.9316,17.9316,44795.0
2016-10-17 14:40:00,28.96,28.99,28.96,28.96,37878.0,17.9316,17.9502,17.9316,17.9316,37878.0
2016-10-17 14:50:00,28.96,29.01,28.96,28.99,98258.0,17.9316,17.9625,17.9316,17.9502,98258.0
2016-10-17 15:00:00,29.0,29.01,28.97,29.0,63225.0,17.9564,17.9625,17.9378,17.9564,63225.0
2016-10-17 15:10:00,28.99,29.05,28.99,29.05,95961.0,17.9502,17.9873,17.9502,17.9873,95961.0
2016-10-17 15:20:00,29.05,29.09,29.04,29.04,93609.0,17.9873,18.0121,17.9811,17.9811,93609.0
2016-10-17 15:30:00,29.04,29.06,29.01,29.04,100963.0,17.9811,17.9935,17.9625,17.9811,100963.0
2016-10-17 15:40:00,29.04,29.06,29.02,29.05,128937.0,17.9811,17.9935,17.9687,17.9873,128937.0
2016-10-17 15:50:00,29.04,29.12,29.02,29.07,486388.0,17.9811,18.0307,17.9687,17.9997,486388.0
2016-10-18 09:30:00,29.47,29.57,29.01,29.19,213172.0,18.2474,18.3093,17.9625,18.074,213172.0
2016-10-18 09:40:00,29.19,29.22,29.07,29.09,144538.0,18.074,18.0926,17.9997,18.0121,144538.0
2016-10-18 09:50:00,29.1,29.13,29.0,29.09,87119.0,18.0183,18.0368,17.9564,18.0121,87119.0
2016-10-18 10:00:00,29.09,29.14,29.05,29.09,102981.0,18.0121,18.043,17.9873,18.0121,102981.0
2016-10-18 10:10:00,29.09,29.1,28.98,28.98,154876.0,18.0121,18.0183,17.944,17.944,154876.0
2016-10-18 10:20:00,28.98,28.99,28.89,28.9,55528.0,17.944,17.9502,17.8882,17.8944,55528.0
2016-10-18 10:30:00,28.92,29.09,28.92,29.05,64925.0,17.9068,18.0121,17.9068,17.9873,64925.0
2016-10-18 10:40:00,29.04,29.21,29.03,29.17,116535.0,17.9811,18.0864,17.9749,18.0616,116535.0
2016-10-18 10:50:00,29.17,29.19,29.1,29.13,53494.0,18.0616,18.074,18.0183,18.0368,53494.0
2016-10-18 11:00:00,29.13,29.22,29.1,29.14,135312.0,18.0368,18.0926,18.0183,18.043,135312.0
2016-10-18 11:10:00,29.14,29.15,29.08,29.12,128703.0,18.043,18.0492,18.0059,18.0307,128703.0
2016-10-18 11:20:00,29.12,29.15,29.06,29.15,98700.0,18.0307,18.0492,17.9935,18.0492,98700.0
2016-10-18 11:30:00,29.14,29.16,29.09,29.13,57403.0,18.043,18.0554,18.0121,18.0368,57403.0
2016-10-18 11:40:00,29.13,29.2,29.11,29.15,73630.0,18.0368,18.0802,18.0245,18.0492,73630.0
2016-10-18 11:50:00,29.15,29.24,29.14,29.19,60631.0,18.0492,18.105,18.043,18.074,60631.0
2016-10-18 12:00:00,29.2,29.26,29.18,29.2,63982.0,18.0802,18.1173,18.0678,18.0802,63982.0
2016-10-18 12:10:00,29.2,29.23,29.18,29.19,78509.0,18.0802,18.0988,18.0678,18.074,78509.0
2016-10-18 12:20:00,29.2,29.24,29.18,29.24,74687.0,18.0802,18.105,18.0678,18.105,74687.0
2016-10-18 12:30:00,29.24,29.27,29.19,29.21,98190.0,18.105,18.1235,18.074,18.0864,98190.0
2016-10-18 12:40:00,29.21,29.23,29.17,29.21,80526.0,18.0864,18.0988,18.0616,18.0864,80526.0
2016-10-18 12:50:00,29.21,29.29,29.21,29.27,50018.0,18.0864,18.1359,18.0864,18.1235,50018.0
2016-10-18 13:00:00,29.27,29.32,29.25,29.28,65691.0,18.1235,18.1545,18.1111,18.1297,65691.0
2016-10-18 13:10:00,29.28,29.31,29.26,29.31,60745.0,18.1297,18.1483,18.1173,18.1483,60745.0
2016-10-18 13:20:00,29.3,29.34,29.26,29.3,61879.0,18.1421,18.1669,18.1173,18.1421,61879.0
2016-10-18 13:30:00,29.3,29.3,29.26,29.29,61560.0,18.1421,18.1421,18.1173,18.1359,61560.0
2016-10-18 13:40:00,29.29,29.3,29.25,29.26,67217.0,18.1359,18.1421,18.1111,18.1173,67217.0
2016-10-18 13:50:00,29.26,29.29,29.25,29.26,55956.0,18.1173,18.1359,18.1111,18.1173,55956.0
2016-10-18 14:00:00,29.26,29.26,29.23,29.23,33663.0,18.1173,18.1173,18.0988,18.0988,33663.0
2016-10-18 14:10:00,29.24,29.24,29.17,29.17,71445.0,18.105,18.105,18.0616,18.0616,71445.0
2016-10-18 14:20:00,29.17,29.22,29.16,29.21,39528.0,18.0616,18.0926,18.0554,18.0864,39528.0
2016-10-18 14:30:00,29.22,29.27,29.21,29.23,34370.0,18.0926,18.1235,18.0864,18.0988,34370.0
2016-10-18 14:40:00,29.23,29.24,29.19,29.21,56258.0,18.0988,18.105,18.074,18.0864,56258.0
2016-10-18 14:50:00,29.2,29.21,29.15,29.17,50085.0,18.0802,18.0864,18.0492,18.0616,50085.0
2016-10-18 15:00:00,29.18,29.18,29.13,29.15,83862.0,18.0678,18.0678,18.0368,18.0492,83862.0
2016-10-18 15:10:00,29.15,29.16,29.1,29.12,74192.0,18.0492,18.0554,18.0183,18.0307,74192.0
2016-10-18 15:20:00,29.12,29.14,29.1,29.12,77872.0,18.0307,18.043,18.0183,18.0307,77872.0
2016-10-18 15:30:00,29.12,29.2,29.11,29.2,102456.0,18.0307,18.0802,18.0245,18.0802,102456.0
2016-10-18 15:40:00,29.19,29.23,29.14,29.23,211026.0,18.074,18.0988,18.043,18.0988,211026.0
2016-10-18 15:50:00,29.23,29.25,29.18,29.23,503203.0,18.0988,18.1111,18.0678,18.0988,503203.0
2016-10-19 09:30:00,29.44,29.75,29.24,29.74,207206.0,18.2288,18.4207,18.105,18.4145,207206.0
2016-10-19 09:40:00,29.76,29.76,29.57,29.66,123360.0,18.4269,18.4269,18.3093,18.365,123360.0
2016-10-19 09:50:00,29.66,29.73,29.57,29.69,254692.0,18.365,18.4084,18.3093,18.3836,254692.0
2016-10-19 10:00:00,29.68,29.7,29.56,29.7,364671.0,18.3774,18.3898,18.3031,18.3898,364671.0
2016-10-19 10:10:00,29.7,29.81,29.69,29.79,156991.0,18.3898,18.4579,18.3836,18.4455,156991.0
2016-10-19 10:20:00,29.8,29.92,29.76,29.91,117882.0,18.4517,18.526,18.4269,18.5198,117882.0
2016-10-19 10:30:00,29.91,29.99,29.79,29.86,182665.0,18.5198,18.5693,18.4455,18.4888,182665.0
2016-10-19 10:40:00,29.85,30.17,29.85,30.05,544317.0,18.4827,18.6808,18.4827,18.6065,544317.0
2016-10-19 10:50:00,30.05,30.12,29.98,30.1,329015.0,18.6065,18.6498,18.5632,18.6375,329015.0
2016-10-19 11:00:00,30.1,30.11,29.93,30.0,183578.0,18.6375,18.6436,18.5322,18.5755,183578.0
2016-10-19 11:10:00,29.99,30.02,29.92,29.92,244558.0,18.5693,18.5879,18.526,18.526,244558.0
2016-10-19 11:20:00,29.92,30.01,29.92,29.98,197630.0,18.526,18.5817,18.526,18.5632,197630.0
2016-10-19 11:30:00,29.99,30.07,29.96,30.0,221861.0,18.5693,18.6189,18.5508,18.5755,221861.0
2016-10-19 11:40:00,30.01,30.03,29.99,30.01,227106.0,18.5817,18.5941,18.5693,18.5817,227106.0
2016-10-19 11:50:00,30.0,30.13,29.96,30.13,344096.0,18.5755,18.656,18.5508,18.656,344096.0
2016-10-19 12:00:00,30.13,30.34,30.13,30.3,240735.0,18.656,18.7861,18.656,18.7613,240735.0
2016-10-19 12:10:00,30.3,30.34,30.2,30.34,154321.0,18.7613,18.7861,18.6994,18.7861,154321.0
2016-10-19 12:20:00,30.34,30.37,30.28,30.31,110405.0,18.7861,18.8046,18.7489,18.7675,110405.0
2016-10-19 12:30:00,30.31,30.34,30.25,30.27,154774.0,18.7675,18.7861,18.7303,18.7427,154774.0
2016-10-19 12:40:00,30.27,30.49,30.25,30.37,480954.0,18.7427,18.8789,18.7303,18.8046,480954.0
2016-10-19 12:50:00,30.37,30.39,30.31,30.38,184041.0,18.8046,18.817,18.7675,18.8108,184041.0
2016-10-19 13:00:00,30.37,30.44,30.36,30.42,98208.0,18.8046,18.848,18.7984,18.8356,98208.0
2016-10-19 13:10:00,30.41,30.47,30.37,30.45,152861.0,18.8294,18.8666,18.8046,18.8542,152861.0
2016-10-19 13:20:00,30.46,30.54,30.39,30.39,112465.0,18.8604,18.9099,18.817,18.817,112465.0
2016-10-19 13:30:00,30.39,30.39,30.21,30.35,190639.0,18.817,18.817,18.7056,18.7922,190639.0
2016-10-19 13:40:00,30.35,30.37,30.24,30.28,136368.0,18.7922,18.8046,18.7241,18.7489,136368.0
2016-10-19 13:50:00,30.28,30.33,30.25,30.33,114628.0,18.7489,18.7799,18.7303,18.7799,114628.0
2016-10-19 14:00:00,30.33,30.35,30.26,30.29,156751.0,18.7799,18.7922,18.7365,18.7551,156751.0
2016-10-19 14:10:00,30.28,30.29,30.22,30.25,91309.0,18.7489,18.7551,18.7118,18.7303,91309.0
2016-10-19 14:20:00,30.26,30.29,30.16,30.24,113837.0,18.7365,18.7551,18.6746,18.7241,113837.0
2016-10-19 14:30:00,30.23,30.26,30.18,30.24,64259.0,18.7179,18.7365,18.687,18.7241,64259.0
2016-10-19 14:40:00,30.25,30.25,30.19,30.23,68879.0,18.7303,18.7303,18.6932,18.7179,68879.0
2016-10-19 14:50:00,30.23,30.29,30.23,30.27,66242.0,18.7179,18.7551,18.7179,18.7427,66242.0
2016-10-19 15:00:00,30.27,30.32,30.25,30.32,67529.0,18.7427,18.7737,18.7303,18.7737,67529.0
2016-10-19 15:10:00,30.32,30.38,30.3,30.38,89061.0,18.7737,18.8108,18.7613,18.8108,89061.0
2016-10-19 15:20:00,30.38,30.41,30.26,30.27,225848.0,18.8108,18.8294,18.7365,18.7427,225848.0
2016-10-19 15:30:00,30.26,30.27,30.11,30.12,262308.0,18.7365,18.7427,18.6436,18.6498,262308.0
2016-10-19 15:40:00,30.12,30.17,30.07,30.09,333710.0,18.6498,18.6808,18.6189,18.6313,333710.0
2016-10-19 15:50:00,30.09,30.1,30.05,30.06,638313.0,18.6313,18.6375,18.6065,18.6127,638313.0
2016-10-20 09:30:00,29.93,30.29,29.92,30.04,316375.0,18.5322,18.7551,18.526,18.6003,316375.0
2016-10-20 09:40:00,30.05,30.21,29.93,30.08,241754.0,18.6065,18.7056,18.5322,18.6251,241754.0
2016-10-20 09:50:00,30.08,30.12,29.91,29.91,130569.0,18.6251,18.6498,18.5198,18.5198,130569.0
2016-10-20 10:00:00,29.92,30.05,29.9,30.03,160154.0,18.526,18.6065,18.5136,18.5941,160154.0
2016-10-20 10:10:00,30.01,30.02,29.88,29.93,148593.0,18.5817,18.5879,18.5012,18.5322,148593.0
2016-10-20 10:20:00,29.93,30.06,29.92,30.02,127702.0,18.5322,18.6127,18.526,18.5879,127702.0
2016-10-20 10:30:00,30.01,30.01,29.78,29.86,81966.0,18.5817,18.5817,18.4393,18.4888,81966.0
2016-10-20 10:40:00,29.86,30.0,29.85,30.0,66512.0,18.4888,18.5755,18.4827,18.5755,66512.0
2016-10-20 10:50:00,30.0,30.0,29.89,29.99,118391.0,18.5755,18.5755,18.5074,18.5693,118391.0
2016-10-20 11:00:00,29.99,30.11,29.99,30.02,61215.0,18.5693,18.6436,18.5693,18.5879,61215.0
2016-10-20 11:10:00,30.01,30.12,30.0,30.09,44127.0,18.5817,18.6498,18.5755,18.6313,44127.0
2016-10-20 11:20:00,30.09,30.11,30.06,30.06,65312.0,18.6313,18.6436,18.6127,18.6127,65312.0
2016-10-20 11:30:00,30.07,30.08,29.97,29.97,137432.0,18.6189,18.6251,18.557,18.557,137432.0
2016-10-20 11:40:00,29.97,30.0,29.58,29.9,777435.0,18.557,18.5755,18.3155,18.5136,777435.0
2016-10-20 11:50:00,29.9,29.98,29.86,29.94,269908.0,18.5136,18.5632,18.4888,18.5384,269908.0
2016-10-20 12:00:00,29.94,30.18,29.91,30.18,344169.0,18.5384,18.687,18.5198,18.687,344169.0
2016-10-20 12:10:00,30.18,30.23,30.1,30.12,85538.0,18.687,18.7179,18.6375,18.6498,85538.0
2016-10-20 12:20:00,30.12,30.16,30.12,30.15,47827.0,18.6498,18.6746,18.6498,18.6684,47827.0
2016-10-20 12:30:00,30.15,30.3,30.14,30.3,89132.0,18.6684,18.7613,18.6622,18.7613,89132.0
2016-10-20 12:40:00,30.3,30.33,30.26,30.26,68185.0,18.7613,18.7799,18.7365,18.7365,68185.0
2016-10-20 12:50:00,30.26,30.28,30.24,30.26,33322.0,18.7365,18.7489,18.7241,18.7365,33322.0
2016-10-20 13:00:00,30.25,30.33,30.25,30.3,67932.0,18.7303,18.7799,18.7303,18.7613,67932.0
2016-10-20 13:10:00,30.3,30.31,30.23,30.25,30172.0,18.7613,18.7675,18.7179,18.7303,30172.0
2016-10-20 13:20:00,30.24,30.25,30.2,30.25,32151.0,18.7241,18.7303,18.6994,18.7303,32151.0
2016-10-20 13:30:00,30.25,30.25,30.22,30.23,38133.0,18.7303,18.7303,18.7118,18.7179,38133.0
2016-10-20 13:40:00,30.22,30.23,30.18,30.19,40141.0,18.7118,18.7179,18.687,18.6932,40141.0
2016-10-20 13:50:00,30.18,30.19,30.13,30.13,87815.0,18.687,18.6932,18.656,18.656,87815.0
2016-10-20 14:00:00,30.14,30.17,30.11,30.12,83286.0,18.6622,18.6808,18.6436,18.6498,83286.0
2016-10-20 14:10:00,30.12,30.2,30.12,30.15,455433.0,18.6498,18.6994,18.6498,18.6684,455433.0
2016-10-20 14:20:00,30.14,30.18,30.09,30.18,158708.0,18.6622,18.687,18.6313,18.687,158708.0
2016-10-20 14:30:00,30.18,30.19,30.16,30.19,88713.0,18.687,18.6932,18.6746,18.6932,88713.0
2016-10-20 14:40:00,30.18,30.21,30.13,30.21,206080.0,18.687,18.7056,18.656,18.7056,206080.0
2016-10-20 14:50:00,30.21,30.21,30.14,30.15,76292.0,18.7056,18.7056,18.6622,18.6684,76292.0
2016-10-20 15:00:00,30.15,30.18,30.11,30.16,131595.0,18.6684,18.687,18.6436,18.6746,131595.0
2016-10-20 15:10:00,30.15,30.18,30.12,30.15,71458.0,18.6684,18.687,18.6498,18.6684,71458.0
2016-10-20 15:20:00,30.15,30.19,30.1,30.1,107418.0,18.6684,18.6932,18.6375,18.6375,107418.0
2016-10-20 15:30:00,30.1,30.11,30.03,30.04,138106.0,18.6375,18.6436,18.5941,18.6003,138106.0
2016-10-20 15:40:00,30.03,30.07,30.01,30.07,208883.0,18.5941,18.6189,18.5817,18.6189,208883.0
2016-10-20 15:50:00,30.06,30.2,30.05,30.17,545740.0,18.6127,18.6994,18.6065,18.6808,545740.0
2016-10-21 09:30:00,29.9,29.96,29.79,29.92,311688.0,18.5136,18.5508,18.4455,18.526,311688.0
2016-10-21 09:40:00,29.91,30.04,29.89,29.98,142504.0,18.5198,18.6003,18.5074,18.5632,142504.0
2016-10-21 09:50:00,29.98,30.03,29.96,30.0,61896.0,18.5632,18.5941,18.5508,18.5755,61896.0
2016-10-21 10:00:00,30.0,30.11,29.99,30.08,199760.0,18.5755,18.6436,18.5693,18.6251,199760.0
2016-10-21 10:10:00,30.08,30.22,30.08,30.15,308027.0,18.6251,18.7118,18.6251,18.6684,308027.0
2016-10-21 10:20:00,30.15,30.16,30.09,30.15,175807.0,18.6684,18.6746,18.6313,18.6684,175807.0
2016-10-21 10:30:00,30.15,30.24,30.13,30.21,85938.0,18.6684,18.7241,18.656,18.7056,85938.0
2016-10-21 10:40:00,30.2,30.4,30.2,30.38,340892.0,18.6994,18.8232,18.6994,18.8108,340892.0
2016-10-21 10:50:00,30.39,30.47,30.28,30.33,248778.0,18.817,18.8666,18.7489,18.7799,248778.0
2016-10-21 11:00:00,30.33,30.38,30.26,30.38,149903.0,18.7799,18.8108,18.7365,18.8108,149903.0
2016-10-21 11:10:00,30.38,30.4,30.3,30.32,104867.0,18.8108,18.8232,18.7613,18.7737,104867.0
2016-10-21 11:20:00,30.32,30.33,30.29,30.32,95517.0,18.7737,18.7799,18.7551,18.7737,95517.0
2016-10-21 11:30:00,30.31,30.31,30.25,30.3,76297.0,18.7675,18.7675,18.7303,18.7613,76297.0
2016-10-21 11:40:00,30.31,30.4,30.3,30.35,268879.0,18.7675,18.8232,18.7613,18.7922,268879.0
2016-10-21 11:50:00,30.35,30.38,30.32,30.36,79323.0,18.7922,18.8108,18.7737,18.7984,79323.0
2016-10-21 12:00:00,30.35,30.38,30.32,30.38,59649.0,18.7922,18.8108,18.7737,18.8108,59649.0
2016-10-21 12:10:00,30.38,30.41,30.36,30.39,105521.0,18.8108,18.8294,18.7984,18.817,105521.0
2016-10-21 12:20:00,30.39,30.41,30.36,30.38,210767.0,18.817,18.8294,18.7984,18.8108,210767.0
2016-10-21 12:30:00,30.37,30.38,30.34,30.36,27435.0,18.8046,18.8108,18.7861,18.7984,27435.0
2016-10-21 12:40:00,30.35,30.41,30.35,30.39,38660.0,18.7922,18.8294,18.7922,18.817,38660.0
2016-10-21 12:50:00,30.39,30.39,30.25,30.27,43952.0,18.817,18.817,18.7303,18.7427,43952.0
2016-10-21 13:00:00,30.28,30.29,30.23,30.27,63546.0,18.7489,18.7551,18.7179,18.7427,63546.0
2016-10-21 13:10:00,30.26,30.36,30.26,30.3,108872.0,18.7365,18.7984,18.7365,18.7613,108872.0
2016-10-21 13:20:00,30.3,30.3,30.21,30.22,98982.0,18.7613,18.7613,18.7056,18.7118,98982.0
2016-10-21 13:30:00,30.22,30.26,30.21,30.26,45136.0,18.7118,18.7365,18.7056,18.7365,45136.0
2016-10-21 13:40:00,30.26,30.28,30.23,30.27,72371.0,18.7365,18.7489,18.7179,18.7427,72371.0
2016-10-21 13:50:00,30.27,30.3,30.24,30.29,81603.0,18.7427,18.7613,18.7241,18.7551,81603.0
2016-10-21 14:00:00,30.29,30.3,30.2,30.27,76624.0,18.7551,18.7613,18.6994,18.7427,76624.0
2016-10-21 14:10:00,30.27,30.36,30.27,30.3,64640.0,18.7427,18.7984,18.7427,18.7613,64640.0
2016-10-21 14:20:00,30.3,30.33,30.25,30.27,63751.0,18.7613,18.7799,18.7303,18.7427,63751.0
2016-10-21 14:30:00,30.26,30.33,30.25,30.29,57684.0,18.7365,18.7799,18.7303,18.7551,57684.0
2016-10-21 14:40:00,30.28,30.32,30.28,30.31,52530.0,18.7489,18.7737,18.7489,18.7675,52530.0
2016-10-21 14:50:00,30.3,30.35,30.3,30.32,143715.0,18.7613,18.7922,18.7613,18.7737,143715.0
2016-10-21 15:00:00,30.32,30.39,30.32,30.34,104313.0,18.7737,18.817,18.7737,18.7861,104313.0
2016-10-21 15:10:00,30.35,30.37,30.31,30.33,78851.0,18.7922,18.8046,18.7675,18.7799,78851.0
2016-10-21 15:20:00,30.33,30.33,30.27,30.28,70921.0,18.7799,18.7799,18.7427,18.7489,70921.0
2016-10-21 15:30:00,30.27,30.29,30.23,30.28,122391.0,18.7427,18.7551,18.7179,18.7489,122391.0
2016-10-21 15:40:00,30.27,30.32,30.27,30.28,179008.0,18.7427,18.7737,18.7427,18.7489,179008.0
2016-10-21 15:50:00,30.27,30.31,30.22,30.23,752269.0,18.7427,18.7675,18.7118,18.7179,752269.0
2016-10-24 09:30:00,30.23,30.25,30.0,30.12,86255.0,18.7179,18.7303,18.5755,18.6498,86255.0
2016-10-24 09:40:00,30.12,30.23,30.1,30.15,107733.0,18.6498,18.7179,18.6375,18.6684,107733.0
2016-10-24 09:50:00,30.15,30.25,30.15,30.16,80099.0,18.6684,18.7303,18.6684,18.6746,80099.0
2016-10-24 10:00:00,30.16,30.17,30.06,30.12,139570.0,18.6746,18.6808,18.6127,18.6498,139570.0
2016-10-24 10:10:00,30.11,30.15,30.01,30.03,156790.0,18.6436,18.6684,18.5817,18.5941,156790.0
2016-10-24 10:20:00,30.03,30.08,29.95,29.95,78186.0,18.5941,18.6251,18.5446,18.5446,78186.0
2016-10-24 10:30:00,29.95,30.09,29.95,30.07,56670.0,18.5446,18.6313,18.5446,18.6189,56670.0
2016-10-24 10:40:00,30.07,30.1,29.89,29.9,116168.0,18.6189,18.6375,18.5074,18.5136,116168.0
2016-10-24 10:50:00,29.9,29.92,29.77,29.8,82765.0,18.5136,18.526,18.4331,18.4517,82765.0
2016-10-24 11:00:00,29.79,29.86,29.68,29.69,106063.0,18.4455,18.4888,18.3774,18.3836,106063.0
2016-10-24 11:10:00,29.69,29.92,29.68,29.91,98068.0,18.3836,18.526,18.3774,18.5198,98068.0
2016-10-24 11:20:00,29.91,29.95,29.83,29.84,90582.0,18.5198,18.5446,18.4703,18.4765,90582.0
2016-10-24 11:30:00,29.83,29.94,29.79,29.79,59936.0,18.4703,18.5384,18.4455,18.4455,59936.0
2016-10-24 11:40:00,29.8,29.81,29.71,29.73,200757.0,18.4517,18.4579,18.396,18.4084,200757.0
2016-10-24 11:50:00,29.73,29.77,29.68,29.75,129031.0,18.4084,18.4331,18.3774,18.4207,129031.0
2016-10-24 12:00:00,29.75,29.79,29.7,29.71,105591.0,18.4207,18.4455,18.3898,18.396,105591.0
2016-10-24 12:10:00,29.7,29.7,29.59,29.61,192261.0,18.3898,18.3898,18.3217,18.3341,192261.0
2016-10-24 12:20:00,29.61,29.63,29.59,29.61,162019.0,18.3341,18.3464,18.3217,18.3341,162019.0
2016-10-24 12:30:00,29.61,29.62,29.57,29.6,108916.0,18.3341,18.3402,18.3093,18.3279,108916.0
2016-10-24 12:40:00,29.6,29.66,29.58,29.65,122602.0,18.3279,18.365,18.3155,18.3588,122602.0
2016-10-24 12:50:00,29.64,29.75,29.63,29.75,32039.0,18.3526,18.4207,18.3464,18.4207,32039.0
2016-10-24 13:00:00,29.75,29.81,29.75,29.79,48680.0,18.4207,18.4579,18.4207,18.4455,48680.0
2016-10-24 13:10:00,29.8,29.8,29.76,29.78,42526.0,18.4517,18.4517,18.4269,18.4393,42526.0
2016-10-24 13:20:00,29.79,29.83,29.75,29.83,36765.0,18.4455,18.4703,18.4207,18.4703,36765.0
2016-10-24 13:30:00,29.83,29.9,29.8,29.8,59220.0,18.4703,18.5136,18.4517,18.4517,59220.0
2016-10-24 13:40:00,29.81,29.84,29.77,29.81,27078.0,18.4579,18.4765,18.4331,18.4579,27078.0
2016-10-24 13:50:00,29.81,29.83,29.73,29.74,50631.0,18.4579,18.4703,18.4084,18.4145,50631.0
2016-10-24 14:00:00,29.74,29.81,29.73,29.81,30060.0,18.4145,18.4579,18.4084,18.4579,30060.0
2016-10-24 14:10:00,29.8,29.81,29.72,29.72,46142.0,18.4517,18.4579,18.4022,18.4022,46142.0
2016-10-24 14:20:00,29.73,29.79,29.72,29.79,22639.0,18.4084,18.4455,18.4022,18.4455,22639.0
2016-10-24 14:30:00,29.8,29.83,29.78,29.78,39698.0,18.4517,18.4703,18.4393,18.4393,39698.0
2016-10-24 14:40:00,29.77,29.91,29.77,29.88,49830.0,18.4331,18.5198,18.4331,18.5012,49830.0
2016-10-24 14:50:00,29.87,29.91,29.87,29.9,43126.0,18.495,18.5198,18.495,18.5136,43126.0
2016-10-24 15:00:00,29.9,29.93,29.9,29.91,35753.0,18.5136,18.5322,18.5136,18.5198,35753.0
2016-10-24 15:10:00,29.91,29.92,29.9,29.91,29100.0,18.5198,18.526,18.5136,18.5198,29100.0
2016-10-24 15:20:00,29.9,29.91,29.81,29.87,54547.0,18.5136,18.5198,18.4579,18.495,54547.0
2016-10-24 15:30:00,29.86,29.89,29.82,29.89,138000.0,18.4888,18.5074,18.4641,18.5074,138000.0
2016-10-24 15:40:00,29.89,29.95,29.88,29.93,146535.0,18.5074,18.5446,18.5012,18.5322,146535.0
2016-10-24 15:50:00,29.94,30.05,29.91,30.04,502892.0,18.5384,18.6065,18.5198,18.6003,502892.0
2016-10-25 09:30:00,29.95,30.07,29.82,30.06,63603.0,18.5446,18.6189,18.4641,18.6127,63603.0
2016-10-25 09:40:00,30.06,30.12,30.06,30.07,117863.0,18.6127,18.6498,18.6127,18.6189,117863.0
2016-10-25 09:50:00,30.06,30.1,30.0,30.05,147995.0,18.6127,18.6375,18.5755,18.6065,147995.0
2016-10-25 10:00:00,30.04,30.2,30.01,30.18,180624.0,18.6003,18.6994,18.5817,18.687,180624.0
2016-10-25 10:10:00,30.18,30.21,29.98,29.99,97391.0,18.687,18.7056,18.5632,18.5693,97391.0
2016-10-25 10:20:00,30.0,30.07,29.97,30.04,426152.0,18.5755,18.6189,18.557,18.6003,426152.0
2016-10-25 10:30:00,30.04,30.04,29.82,29.89,159860.0,18.6003,18.6003,18.4641,18.5074,159860.0
2016-10-25 10:40:00,29.89,29.89,29.6,29.67,220117.0,18.5074,18.5074,18.3279,18.3712,220117.0
2016-10-25 10:50:00,29.67,29.72,29.6,29.69,243222.0,18.3712,18.4022,18.3279,18.3836,243222.0
2016-10-25 11:00:00,29.69,29.78,29.67,29.7,85995.0,18.3836,18.4393,18.3712,18.3898,85995.0
2016-10-25 11:10:00,29.69,29.88,29.69,29.86,103361.0,18.3836,18.5012,18.3836,18.4888,103361.0
2016-10-25 11:20:00,29.86,30.01,29.79,29.96,111297.0,18.4888,18.5817,18.4455,18.5508,111297.0
2016-10-25 11:30:00,29.97,29.98,29.88,29.9,63051.0,18.557,18.5632,18.5012,18.5136,63051.0
2016-10-25 11:40:00,29.9,29.97,29.89,29.95,40647.0,18.5136,18.557,18.5074,18.5446,40647.0
2016-10-25 11:50:00,29.94,29.94,29.83,29.86,48751.0,18.5384,18.5384,18.4703,18.4888,48751.0
2016-10-25 12:00:00,29.85,29.88,29.75,29.77,68012.0,18.4827,18.5012,18.4207,18.4331,68012.0
2016-10-25 12:10:00,29.76,29.79,29.65,29.73,75663.0,18.4269,18.4455,18.3588,18.4084,75663.0
2016-10-25 12:20:00,29.73,29.78,29.58,29.59,157907.0,18.4084,18.4393,18.3155,18.3217,157907.0
2016-10-25 12:30:00,29.59,29.65,29.57,29.61,53175.0,18.3217,18.3588,18.3093,18.3341,53175.0
2016-10-25 12:40:00,29.62,29.65,29.59,29.63,48330.0,18.3402,18.3588,18.3217,18.3464,48330.0
2016-10-25 12:50:00,29.62,29.62,29.58,29.61,70734.0,18.3402,18.3402,18.3155,18.3341,70734.0
2016-10-25 13:00:00,29.61,29.63,29.59,29.62,56048.0,18.3341,18.3464,18.3217,18.3402,56048.0
2016-10-25 13:10:00,29.62,29.7,29.61,29.67,53280.0,18.3402,18.3898,18.3341,18.3712,53280.0
2016-10-25 13:20:00,29.67,29.68,29.63,29.67,67174.0,18.3712,18.3774,18.3464,18.3712,67174.0
2016-10-25 13:30:00,29.68,29.7,29.64,29.69,58509.0,18.3774,18.3898,18.3526,18.3836,58509.0
2016-10-25 13:40:00,29.69,29.77,29.66,29.74,62384.0,18.3836,18.4331,18.365,18.4145,62384.0
2016-10-25 13:50:00,29.73,29.74,29.69,29.71,28830.0,18.4084,18.4145,18.3836,18.396,28830.0
2016-10-25 14:00:00,29.71,29.72,29.6,29.61,77584.0,18.396,18.4022,18.3279,18.3341,77584.0
2016-10-25 14:10:00,29.62,29.64,29.59,29.61,89532.0,18.3402,18.3526,18.3217,18.3341,89532.0
2016-10-25 14:20:00,29.61,29.62,29.38,29.43,144562.0,18.3341,18.3402,18.1916,18.2226,144562.0
2016-10-25 14:30:00,29.44,29.46,29.33,29.34,62682.0,18.2288,18.2412,18.1607,18.1669,62682.0
2016-10-25 14:40:00,29.34,29.43,29.33,29.4,84340.0,18.1669,18.2226,18.1607,18.204,84340.0
2016-10-25 14:50:00,29.39,29.4,29.29,29.3,87401.0,18.1978,18.204,18.1359,18.1421,87401.0
2016-10-25 15:00:00,29.3,29.36,29.29,29.32,78547.0,18.1421,18.1793,18.1359,18.1545,78547.0
2016-10-25 15:10:00,29.32,29.37,29.29,29.3,98435.0,18.1545,18.1854,18.1359,18.1421,98435.0
2016-10-25 15:20:00,29.29,29.33,29.29,29.3,106842.0,18.1359,18.1607,18.1359,18.1421,106842.0
2016-10-25 15:30:00,29.31,29.35,29.23,29.25,150585.0,18.1483,18.1731,18.0988,18.1111,150585.0
2016-10-25 15:40:00,29.25,29.34,29.24,29.29,253585.0,18.1111,18.1669,18.105,18.1359,253585.0
2016-10-25 15:50:00,29.29,29.3,29.13,29.18,729726.0,18.1359,18.1421,18.0368,18.0678,729726.0
2016-10-26 09:30:00,28.83,29.17,28.72,29.16,154042.0,17.8511,18.0616,17.783,18.0554,154042.0
2016-10-26 09:40:00,29.17,29.18,29.03,29.05,83689.0,18.0616,18.0678,17.9749,17.9873,83689.0
2016-10-26 09:50:00,29.05,29.05,28.98,29.02,124428.0,17.9873,17.9873,17.944,17.9687,124428.0
2016-10-26 10:00:00,29.02,29.14,29.0,29.11,65148.0,17.9687,18.043,17.9564,18.0245,65148.0
2016-10-26 10:10:00,29.11,29.13,29.06,29.13,48725.0,18.0245,18.0368,17.9935,18.0368,48725.0
2016-10-26 10:20:00,29.13,29.15,29.04,29.06,53989.0,18.0368,18.0492,17.9811,17.9935,53989.0
2016-10-26 10:30:00,29.07,29.56,29.05,29.38,204926.0,17.9997,18.3031,17.9873,18.1916,204926.0
2016-10-26 10:40:00,29.37,29.43,29.24,29.33,59364.0,18.1854,18.2226,18.105,18.1607,59364.0
2016-10-26 10:50:00,29.34,29.5,29.3,29.48,67575.0,18.1669,18.2659,18.1421,18.2536,67575.0
2016-10-26 11:00:00,29.47,29.56,29.42,29.49,69264.0,18.2474,18.3031,18.2164,18.2598,69264.0
2016-10-26 11:10:00,29.49,29.54,29.31,29.31,60061.0,18.2598,18.2907,18.1483,18.1483,60061.0
2016-10-26 11:20:00,29.32,29.37,29.2,29.27,60631.0,18.1545,18.1854,18.0802,18.1235,60631.0
2016-10-26 11:30:00,29.28,29.29,29.16,29.18,70528.0,18.1297,18.1359,18.0554,18.0678,70528.0
2016-10-26 11:40:00,29.18,29.29,29.17,29.28,101034.0,18.0678,18.1359,18.0616,18.1297,101034.0
2016-10-26 11:50:00,29.28,29.35,29.27,29.27,73342.0,18.1297,18.1731,18.1235,18.1235,73342.0
2016-10-26 12:00:00,29.27,29.33,29.22,29.32,60157.0,18.1235,18.1607,18.0926,18.1545,60157.0
2016-10-26 12:10:00,29.32,29.34,29.28,29.29,42496.0,18.1545,18.1669,18.1297,18.1359,42496.0
2016-10-26 12:20:00,29.29,29.35,29.28,29.3,36538.0,18.1359,18.1731,18.1297,18.1421,36538.0
2016-10-26 12:30:00,29.31,29.33,29.28,29.33,20113.0,18.1483,18.1607,18.1297,18.1607,20113.0
2016-10-26 12:40:00,29.33,29.37,29.26,29.28,52292.0,18.1607,18.1854,18.1173,18.1297,52292.0
2016-10-26 12:50:00,29.28,29.32,29.22,29.23,28314.0,18.1297,18.1545,18.0926,18.0988,28314.0
2016-10-26 13:00:00,29.23,29.26,29.2,29.21,31163.0,18.0988,18.1173,18.0802,18.0864,31163.0
2016-10-26 13:10:00,29.21,29.26,29.17,29.26,72663.0,18.0864,18.1173,18.0616,18.1173,72663.0
2016-10-26 13:20:00,29.26,29.3,29.21,29.21,95916.0,18.1173,18.1421,18.0864,18.0864,95916.0
2016-10-26 13:30:00,29.21,29.22,29.17,29.19,49143.0,18.0864,18.0926,18.0616,18.074,49143.0
2016-10-26 13:40:00,29.19,29.2,29.14,29.15,79806.0,18.074,18.0802,18.043,18.0492,79806.0
2016-10-26 13:50:00,29.14,29.15,29.09,29.13,58206.0,18.043,18.0492,18.0121,18.0368,58206.0
2016-10-26 14:00:00,29.13,29.22,29.12,29.2,92594.0,18.0368,18.0926,18.0307,18.0802,92594.0
2016-10-26 14:10:00,29.2,29.27,29.19,29.21,46212.0,18.0802,18.1235,18.074,18.0864,46212.0
2016-10-26 14:20:00,29.21,29.27,29.2,29.24,53037.0,18.0864,18.1235,18.0802,18.105,53037.0
2016-10-26 14:30:00,29.23,29.33,29.19,29.33,39076.0,18.0988,18.1607,18.074,18.1607,39076.0
2016-10-26 14:40:00,29.33,29.38,29.31,29.34,80559.0,18.1607,18.1916,18.1483,18.1669,80559.0
2016-10-26 14:50:00,29.33,29.42,29.33,29.41,64811.0,18.1607,18.2164,18.1607,18.2102,64811.0
2016-10-26 15:00:00,29.4,29.43,29.38,29.4,49562.0,18.204,18.2226,18.1916,18.204,49562.0
2016-10-26 15:10:00,29.4,29.45,29.38,29.45,120049.0,18.204,18.235,18.1916,18.235,120049.0
2016-10-26 15:20:00,29.45,29.5,29.42,29.47,74126.0,18.235,18.2659,18.2164,18.2474,74126.0
2016-10-26 15:30:00,29.47,29.52,29.42,29.49,86051.0,18.2474,18.2783,18.2164,18.2598,86051.0
2016-10-26 15:40:00,29.49,29.56,29.47,29.53,128757.0,18.2598,18.3031,18.2474,18.2845,128757.0
2016-10-26 15:50:00,29.53,29.59,29.52,29.56,348316.0,18.2845,18.3217,18.2783,18.3031,348316.0
2016-10-27 09:30:00,29.71,29.77,29.59,29.67,136968.0,18.396,18.4331,18.3217,18.3712,136968.0
2016-10-27 09:40:00,29.68,29.71,29.63,29.65,106009.0,18.3774,18.396,18.3464,18.3588,106009.0
2016-10-27 09:50:00,29.66,29.71,29.63,29.65,190255.0,18.365,18.396,18.3464,18.3588,190255.0
2016-10-27 10:00:00,29.65,29.68,29.51,29.55,98493.0,18.3588,18.3774,18.2721,18.2969,98493.0
2016-10-27 10:10:00,29.55,29.55,29.26,29.27,63494.0,18.2969,18.2969,18.1173,18.1235,63494.0
2016-10-27 10:20:00,29.28,29.6,29.25,29.6,118106.0,18.1297,18.3279,18.1111,18.3279,118106.0
2016-10-27 10:30:00,29.6,29.68,29.54,29.63,77900.0,18.3279,18.3774,18.2907,18.3464,77900.0
2016-10-27 10:40:00,29.63,29.73,29.63,29.73,129155.0,18.3464,18.4084,18.3464,18.4084,129155.0
2016-10-27 10:50:00,29.73,29.73,29.6,29.72,124080.0,18.4084,18.4084,18.3279,18.4022,124080.0
2016-10-27 11:00:00,29.71,29.78,29.68,29.72,97157.0,18.396,18.4393,18.3774,18.4022,97157.0
2016-10-27 11:10:00,29.71,29.78,29.7,29.72,79439.0,18.396,18.4393,18.3898,18.4022,79439.0
2016-10-27 11:20:00,29.71,29.73,29.59,29.6,39870.0,18.396,18.4084,18.3217,18.3279,39870.0
2016-10-27 11:30:00,29.61,29.64,29.52,29.56,31419.0,18.3341,18.3526,18.2783,18.3031,31419.0
2016-10-27 11:40:00,29.56,29.64,29.55,29.63,39941.0,18.3031,18.3526,18.2969,18.3464,39941.0
2016-10-27 11:50:00,29.64,29.84,29.62,29.81,127211.0,18.3526,18.4765,18.3402,18.4579,127211.0
2016-10-27 12:00:00,29.8,29.83,29.79,29.82,56604.0,18.4517,18.4703,18.4455,18.4641,56604.0
2016-10-27 12:10:00,29.83,29.84,29.79,29.83,92608.0,18.4703,18.4765,18.4455,18.4703,92608.0
2016-10-27 12:20:00,29.83,29.94,29.82,29.93,418118.0,18.4703,18.5384,18.4641,18.5322,418118.0
2016-10-27 12:30:00,29.93,30.04,29.74,29.76,112575.0,18.5322,18.6003,18.4145,18.4269,112575.0
2016-10-27 12:40:00,29.75,29.8,29.69,29.78,67253.0,18.4207,18.4517,18.3836,18.4393,67253.0
2016-10-27 12:50:00,29.78,29.91,29.7,29.9,81213.0,18.4393,18.5198,18.3898,18.5136,81213.0
2016-10-27 13:00:00,29.9,29.9,29.74,29.75,68159.0,18.5136,18.5136,18.4145,18.4207,68159.0
2016-10-27 13:10:00,29.76,29.79,29.68,29.71,131423.0,18.4269,18.4455,18.3774,18.396,131423.0
2016-10-27 13:20:00,29.7,29.71,29.59,29.61,43262.0,18.3898,18.396,18.3217,18.3341,43262.0
2016-10-27 13:30:00,29.61,29.68,29.6,29.67,131106.0,18.3341,18.3774,18.3279,18.3712,131106.0
2016-10-27 13:40:00,29.68,29.7,29.6,29.61,60699.0,18.3774,18.3898,18.3279,18.3341,60699.0
2016-10-27 13:50:00,29.62,29.63,29.55,29.61,98851.0,18.3402,18.3464,18.2969,18.3341,98851.0
2016-10-27 14:00:00,29.62,29.63,29.56,29.56,85990.0,18.3402,18.3464,18.3031,18.3031,85990.0
2016-10-27 14:10:00,29.57,29.62,29.52,29.54,44932.0,18.3093,18.3402,18.2783,18.2907,44932.0
2016-10-27 14:20:00,29.54,29.63,29.52,29.63,83108.0,18.2907,18.3464,18.2783,18.3464,83108.0
2016-10-27 14:30:00,29.61,29.66,29.56,29.6,114214.0,18.3341,18.365,18.3031,18.3279,114214.0
2016-10-27 14:40:00,29.61,29.61,29.56,29.57,458135.0,18.3341,18.3341,18.3031,18.3093,458135.0
2016-10-27 14:50:00,29.58,29.58,29.47,29.51,80426.0,18.3155,18.3155,18.2474,18.2721,80426.0
2016-10-27 15:00:00,29.51,29.53,29.43,29.44,71066.0,18.2721,18.2845,18.2226,18.2288,71066.0
2016-10-27 15:10:00,29.44,29.48,29.38,29.38,132517.0,18.2288,18.2536,18.1916,18.1916,132517.0
2016-10-27 15:20:00,29.39,29.47,29.39,29.46,93964.0,18.1978,18.2474,18.1978,18.2412,93964.0
2016-10-27 15:30:00,29.46,29.47,29.39,29.39,127800.0,18.2412,18.2474,18.1978,18.1978,127800.0
2016-10-27 15:40:00,29.4,29.4,29.33,29.33,173397.0,18.204,18.204,18.1607,18.1607,173397.0
2016-10-27 15:50:00,29.34,29.4,29.31,29.35,409721.0,18.1669,18.204,18.1483,18.1731,409721.0
2016-10-28 09:30:00,29.4,29.59,29.28,29.38,73260.0,18.204,18.3217,18.1297,18.1916,73260.0
2016-10-28 09:40:00,29.38,29.39,29.18,29.26,109963.0,18.1916,18.1978,18.0678,18.1173,109963.0
2016-10-28 09:50:00,29.27,29.31,29.19,29.25,443284.0,18.1235,18.1483,18.074,18.1111,443284.0
2016-10-28 10:00:00,29.26,29.27,29.1,29.13,147251.0,18.1173,18.1235,18.0183,18.0368,147251.0
2016-10-28 10:10:00,29.13,29.23,29.13,29.22,130162.0,18.0368,18.0988,18.0368,18.0926,130162.0
2016-10-28 10:20:00,29.22,29.29,29.2,29.23,107888.0,18.0926,18.1359,18.0802,18.0988,107888.0
2016-10-28 10:30:00,29.24,29.31,29.22,29.3,174892.0,18.105,18.1483,18.0926,18.1421,174892.0
2016-10-28 10:40:00,29.31,29.35,29.28,29.3,176834.0,18.1483,18.1731,18.1297,18.1421,176834.0
2016-10-28 10:50:00,29.3,29.3,29.21,29.25,79435.0,18.1421,18.1421,18.0864,18.1111,79435.0
2016-10-28 11:00:00,29.25,29.43,29.25,29.38,157648.0,18.1111,18.2226,18.1111,18.1916,157648.0
2016-10-28 11:10:00,29.37,29.39,29.22,29.29,124912.0,18.1854,18.1978,18.0926,18.1359,124912.0
2016-10-28 11:20:00,29.29,29.4,29.28,29.32,97567.0,18.1359,18.204,18.1297,18.1545,97567.0
2016-10-28 11:30:00,29.32,29.41,29.32,29.37,96602.0,18.1545,18.2102,18.1545,18.1854,96602.0
2016-10-28 11:40:00,29.38,29.42,29.35,29.4,59116.0,18.1916,18.2164,18.1731,18.204,59116.0
2016-10-28 11:50:00,29.39,29.46,29.39,29.43,184351.0,18.1978,18.2412,18.1978,18.2226,184351.0
2016-10-28 12:00:00,29.44,29.44,29.35,29.36,75662.0,18.2288,18.2288,18.1731,18.1793,75662.0
2016-10-28 12:10:00,29.35,29.39,29.33,29.34,55896.0,18.1731,18.1978,18.1607,18.1669,55896.0
2016-10-28 12:20:00,29.34,29.35,29.26,29.28,62977.0,18.1669,18.1731,18.1173,18.1297,62977.0
2016-10-28 12:30:00,29.28,29.31,29.21,29.22,220992.0,18.1297,18.1483,18.0864,18.0926,220992.0
2016-10-28 12:40:00,29.22,29.29,29.21,29.26,80657.0,18.0926,18.1359,18.0864,18.1173,80657.0
2016-10-28 12:50:00,29.26,29.38,29.25,29.36,64695.0,18.1173,18.1916,18.1111,18.1793,64695.0
2016-10-28 13:00:00,29.36,29.37,29.24,29.26,103396.0,18.1793,18.1854,18.105,18.1173,103396.0
2016-10-28 13:10:00,29.27,29.33,29.24,29.32,116938.0,18.1235,18.1607,18.105,18.1545,116938.0
2016-10-28 13:20:00,29.32,29.41,29.32,29.38,79901.0,18.1545,18.2102,18.1545,18.1916,79901.0
2016-10-28 13:30:00,29.37,29.4,29.21,29.24,282769.0,18.1854,18.204,18.0864,18.105,282769.0
2016-10-28 13:40:00,29.24,29.32,29.22,29.32,87226.0,18.105,18.1545,18.0926,18.1545,87226.0
2016-10-28 13:50:00,29.31,29.31,28.94,28.95,156108.0,18.1483,18.1483,17.9192,17.9254,156108.0
2016-10-28 14:00:00,28.95,29.02,28.91,28.94,78734.0,17.9254,17.9687,17.9006,17.9192,78734.0
2016-10-28 14:10:00,28.94,29.09,28.94,29.06,109987.0,17.9192,18.0121,17.9192,17.9935,109987.0
2016-10-28 14:20:00,29.06,29.11,29.04,29.08,71752.0,17.9935,18.0245,17.9811,18.0059,71752.0
2016-10-28 14:30:00,29.08,29.14,29.04,29.11,91420.0,18.0059,18.043,17.9811,18.0245,91420.0
2016-10-28 14:40:00,29.12,29.17,29.06,29.16,89092.0,18.0307,18.0616,17.9935,18.0554,89092.0
2016-10-28 14:50:00,29.15,29.3,29.14,29.29,153844.0,18.0492,18.1421,18.043,18.1359,153844.0
2016-10-28 15:00:00,29.28,29.33,29.25,29.26,163399.0,18.1297,18.1607,18.1111,18.1173,163399.0
2016-10-28 15:10:00,29.27,29.42,29.26,29.41,230682.0,18.1235,18.2164,18.1173,18.2102,230682.0
2016-10-28 15:20:00,29.41,29.5,29.36,29.5,305777.0,18.2102,18.2659,18.1793,18.2659,305777.0
2016-10-28 15:30:00,29.49,29.51,29.3,29.36,205940.0,18.2598,18.2721,18.1421,18.1793,205940.0
2016-10-28 15:40:00,29.35,29.42,29.32,29.4,361937.0,18.1731,18.2164,18.1545,18.204,361937.0
2016-10-28 15:50:00,29.4,29.9,29.38,29.67,1071189.0,18.204,18.5136,18.1916,18.3712,1071189.0
2016-10-31 09:30:00,29.48,30.37,29.48,30.06,158653.0,18.2536,18.8046,18.2536,18.6127,158653.0
2016-10-31 09:40:00,30.06,30.19,29.82,29.91,435887.0,18.6127,18.6932,18.4641,18.5198,435887.0
2016-10-31 09:50:00,29.9,30.0,29.86,29.94,186656.0,18.5136,18.5755,18.4888,18.5384,186656.0
2016-10-31 10:00:00,29.94,29.98,29.76,29.8,545113.0,18.5384,18.5632,18.4269,18.4517,545113.0
2016-10-31 10:10:00,29.79,29.96,29.4,29.53,412971.0,18.4455,18.5508,18.204,18.2845,412971.0
2016-10-31 10:20:00,29.54,29.76,29.54,29.64,135088.0,18.2907,18.4269,18.2907,18.3526,135088.0
2016-10-31 10:30:00,29.63,29.64,29.34,29.35,344504.0,18.3464,18.3526,18.1669,18.1731,344504.0
2016-10-31 10:40:00,29.35,29.38,28.96,28.99,241321.0,18.1731,18.1916,17.9316,17.9502,241321.0
2016-10-31 10:50:00,28.98,29.06,28.61,28.68,404180.0,17.944,17.9935,17.7149,17.7582,404180.0
2016-10-31 11:00:00,28.7,28.95,28.56,28.95,355371.0,17.7706,17.9254,17.6839,17.9254,355371.0
2016-10-31 11:10:00,28.96,29.02,28.8,28.81,195025.0,17.9316,17.9687,17.8325,17.8387,195025.0
2016-10-31 11:20:00,28.82,28.9,28.79,28.89,120108.0,17.8449,17.8944,17.8263,17.8882,120108.0
2016-10-31 11:30:00,28.89,29.11,28.88,29.1,228821.0,17.8882,18.0245,17.882,18.0183,228821.0
2016-10-31 11:40:00,29.09,29.15,29.03,29.07,139044.0,18.0121,18.0492,17.9749,17.9997,139044.0
2016-10-31 11:50:00,29.08,29.22,29.05,29.2,98017.0,18.0059,18.0926,17.9873,18.0802,98017.0
2016-10-31 12:00:00,29.19,29.25,29.18,29.2,138848.0,18.074,18.1111,18.0678,18.0802,138848.0
2016-10-31 12:10:00,29.19,29.24,29.13,29.19,72364.0,18.074,18.105,18.0368,18.074,72364.0
2016-10-31 12:20:00,29.19,29.28,29.1,29.11,76328.0,18.074,18.1297,18.0183,18.0245,76328.0
2016-10-31 12:30:00,29.12,29.2,29.12,29.14,44094.0,18.0307,18.0802,18.0307,18.043,44094.0
2016-10-31 12:40:00,29.15,29.29,29.12,29.27,57177.0,18.0492,18.1359,18.0307,18.1235,57177.0
2016-10-31 12:50:00,29.27,29.36,29.25,29.3,56384.0,18.1235,18.1793,18.1111,18.1421,56384.0
2016-10-31 13:00:00,29.29,29.29,29.12,29.16,56945.0,18.1359,18.1359,18.0307,18.0554,56945.0
2016-10-31 13:10:00,29.16,29.19,29.11,29.12,55719.0,18.0554,18.074,18.0245,18.0307,55719.0
2016-10-31 13:20:00,29.12,29.17,29.1,29.15,56988.0,18.0307,18.0616,18.0183,18.0492,56988.0
2016-10-31 13:30:00,29.15,29.15,29.06,29.09,73038.0,18.0492,18.0492,17.9935,18.0121,73038.0
2016-10-31 13:40:00,29.09,29.2,29.07,29.2,77315.0,18.0121,18.0802,17.9997,18.0802,77315.0
2016-10-31 13:50:00,29.19,29.26,29.18,29.26,73347.0,18.074,18.1173,18.0678,18.1173,73347.0
2016-10-31 14:00:00,29.27,29.34,29.19,29.32,101311.0,18.1235,18.1669,18.074,18.1545,101311.0
2016-10-31 14:10:00,29.32,29.5,29.31,29.31,150025.0,18.1545,18.2659,18.1483,18.1483,150025.0
2016-10-31 14:20:00,29.31,29.34,29.2,29.21,153168.0,18.1483,18.1669,18.0802,18.0864,153168.0
2016-10-31 14:30:00,29.2,29.22,29.17,29.2,79971.0,18.0802,18.0926,18.0616,18.0802,79971.0
2016-10-31 14:40:00,29.2,29.21,29.13,29.15,158204.0,18.0802,18.0864,18.0368,18.0492,158204.0
2016-10-31 14:50:00,29.15,29.18,29.14,29.15,187490.0,18.0492,18.0678,18.043,18.0492,187490.0
2016-10-31 15:00:00,29.15,29.17,29.14,29.15,149075.0,18.0492,18.0616,18.043,18.0492,149075.0
2016-10-31 15:10:00,29.15,29.16,29.08,29.08,190248.0,18.0492,18.0554,18.0059,18.0059,190248.0
2016-10-31 15:20:00,29.08,29.18,29.06,29.18,204549.0,18.0059,18.0678,17.9935,18.0678,204549.0
2016-10-31 15:30:00,29.18,29.25,29.12,29.25,253297.0,18.0678,18.1111,18.0307,18.1111,253297.0
2016-10-31 15:40:00,29.25,29.27,29.14,29.19,344910.0,18.1111,18.1235,18.043,18.074,344910.0
2016-10-31 15:50:00,29.19,29.22,29.17,29.2,671471.0,18.074,18.0926,18.0616,18.0802,671471.0
2016-11-01 09:30:00,29.63,29.74,29.19,29.23,116444.0,18.3464,18.4145,18.074,18.0988,116444.0
2016-11-01 09:40:00,29.23,29.27,29.09,29.1,105128.0,18.0988,18.1235,18.0121,18.0183,105128.0
2016-11-01 09:50:00,29.09,29.09,28.83,28.83,95599.0,18.0121,18.0121,17.8511,17.8511,95599.0
2016-11-01 10:00:00,28.81,28.86,28.68,28.69,121052.0,17.8387,17.8697,17.7582,17.7644,121052.0
2016-11-01 10:10:00,28.69,28.76,28.57,28.73,167742.0,17.7644,17.8077,17.6901,17.7892,167742.0
2016-11-01 10:20:00,28.74,28.81,28.67,28.72,58742.0,17.7954,17.8387,17.752,17.783,58742.0
2016-11-01 10:30:00,28.73,28.73,28.46,28.48,233147.0,17.7892,17.7892,17.622,17.6344,233147.0
2016-11-01 10:40:00,28.48,28.55,28.3,28.45,301774.0,17.6344,17.6777,17.5229,17.6158,301774.0
2016-11-01 10:50:00,28.44,28.51,28.31,28.46,180985.0,17.6096,17.653,17.5291,17.622,180985.0
2016-11-01 11:00:00,28.46,28.51,28.35,28.39,284157.0,17.622,17.653,17.5539,17.5786,284157.0
2016-11-01 11:10:00,28.39,28.49,28.29,28.49,152889.0,17.5786,17.6406,17.5167,17.6406,152889.0
2016-11-01 11:20:00,28.48,28.48,28.43,28.47,269284.0,17.6344,17.6344,17.6034,17.6282,269284.0
2016-11-01 11:30:00,28.46,28.52,28.41,28.41,381737.0,17.622,17.6591,17.591,17.591,381737.0
2016-11-01 11:40:00,28.4,28.43,28.31,28.31,101376.0,17.5848,17.6034,17.5291,17.5291,101376.0
2016-11-01 11:50:00,28.3,28.32,28.07,28.14,200528.0,17.5229,17.5353,17.3805,17.4239,200528.0
2016-11-01 12:00:00,28.14,28.33,28.14,28.18,102491.0,17.4239,17.5415,17.4239,17.4486,102491.0
2016-11-01 12:10:00,28.18,28.24,28.09,28.11,121013.0,17.4486,17.4858,17.3929,17.4053,121013.0
2016-11-01 12:20:00,28.11,28.16,28.04,28.08,127524.0,17.4053,17.4362,17.3619,17.3867,127524.0
2016-11-01 12:30:00,28.08,28.12,27.97,27.98,189418.0,17.3867,17.4115,17.3186,17.3248,189418.0
2016-11-01 12:40:00,27.98,27.99,27.81,27.81,117189.0,17.3248,17.331,17.2195,17.2195,117189.0
2016-11-01 12:50:00,27.81,27.95,27.81,27.91,143336.0,17.2195,17.3062,17.2195,17.2814,143336.0
2016-11-01 13:00:00,27.9,28.11,27.89,28.09,120107.0,17.2752,17.4053,17.2691,17.3929,120107.0
2016-11-01 13:10:00,28.09,28.33,28.09,28.25,218360.0,17.3929,17.5415,17.3929,17.492,218360.0
2016-11-01 13:20:00,28.25,28.39,28.22,28.39,189751.0,17.492,17.5786,17.4734,17.5786,189751.0
2016-11-01 13:30:00,28.39,28.51,28.34,28.4,261681.0,17.5786,17.653,17.5477,17.5848,261681.0
2016-11-01 13:40:00,28.39,28.52,28.37,28.51,134680.0,17.5786,17.6591,17.5663,17.653,134680.0
2016-11-01 13:50:00,28.52,28.52,28.47,28.47,147815.0,17.6591,17.6591,17.6282,17.6282,147815.0
2016-11-01 14:00:00,28.48,28.53,28.44,28.46,175658.0,17.6344,17.6653,17.6096,17.622,175658.0
2016-11-01 14:10:00,28.46,28.46,28.39,28.43,266381.0,17.622,17.622,17.5786,17.6034,266381.0
2016-11-01 14:20:00,28.43,28.59,28.37,28.57,159219.0,17.6034,17.7025,17.5663,17.6901,159219.0
2016-11-01 14:30:00,28.57,28.64,28.52,28.62,131227.0,17.6901,17.7334,17.6591,17.7211,131227.0
2016-11-01 14:40:00,28.62,28.64,28.53,28.6,137179.0,17.7211,17.7334,17.6653,17.7087,137179.0
2016-11-01 14:50:00,28.61,28.68,28.55,28.57,79017.0,17.7149,17.7582,17.6777,17.6901,79017.0
2016-11-01 15:00:00,28.57,28.58,28.51,28.52,90638.0,17.6901,17.6963,17.653,17.6591,90638.0
2016-11-01 15:10:00,28.51,28.64,28.49,28.62,131695.0,17.653,17.7334,17.6406,17.7211,131695.0
2016-11-01 15:20:00,28.62,28.62,28.53,28.59,122835.0,17.7211,17.7211,17.6653,17.7025,122835.0
2016-11-01 15:30:00,28.59,28.6,28.48,28.58,228239.0,17.7025,17.7087,17.6344,17.6963,228239.0
2016-11-01 15:40:00,28.58,28.65,28.54,28.62,320160.0,17.6963,17.7396,17.6715,17.7211,320160.0
2016-11-01 15:50:00,28.62,28.63,28.55,28.58,525386.0,17.7211,17.7273,17.6777,17.6963,525386.0
2016-11-02 09:30:00,28.22,28.32,28.0,28.14,116741.0,17.4734,17.5353,17.3372,17.4239,116741.0
2016-11-02 09:40:00,28.15,28.36,28.12,28.33,233913.0,17.43,17.5601,17.4115,17.5415,233913.0
2016-11-02 09:50:00,28.31,28.38,28.24,28.29,75112.0,17.5291,17.5725,17.4858,17.5167,75112.0
2016-11-02 10:00:00,28.28,28.3,28.17,28.25,105754.0,17.5105,17.5229,17.4424,17.492,105754.0
2016-11-02 10:10:00,28.24,28.25,28.13,28.15,59287.0,17.4858,17.492,17.4177,17.43,59287.0
2016-11-02 10:20:00,28.16,28.21,28.11,28.17,76644.0,17.4362,17.4672,17.4053,17.4424,76644.0
2016-11-02 10:30:00,28.16,28.16,27.87,27.97,180919.0,17.4362,17.4362,17.2567,17.3186,180919.0
2016-11-02 10:40:00,27.97,28.02,27.81,27.81,116416.0,17.3186,17.3495,17.2195,17.2195,116416.0
2016-11-02 10:50:00,27.81,27.83,27.65,27.68,117369.0,17.2195,17.2319,17.1205,17.139,117369.0
2016-11-02 11:00:00,27.68,27.71,27.35,27.55,212281.0,17.139,17.1576,16.9347,17.0585,212281.0
2016-11-02 11:10:00,27.55,27.72,27.5,27.71,207783.0,17.0585,17.1638,17.0276,17.1576,207783.0
2016-11-02 11:20:00,27.71,28.1,27.71,28.07,332565.0,17.1576,17.3991,17.1576,17.3805,332565.0
2016-11-02 11:30:00,28.07,28.07,27.89,28.02,235084.0,17.3805,17.3805,17.2691,17.3495,235084.0
2016-11-02 11:40:00,28.03,28.31,28.0,28.28,161317.0,17.3557,17.5291,17.3372,17.5105,161317.0
2016-11-02 11:50:00,28.27,28.37,28.26,28.29,114101.0,17.5043,17.5663,17.4982,17.5167,114101.0
2016-11-02 12:00:00,28.28,28.38,28.24,28.36,86895.0,17.5105,17.5725,17.4858,17.5601,86895.0
2016-11-02 12:10:00,28.36,28.37,28.22,28.28,131593.0,17.5601,17.5663,17.4734,17.5105,131593.0
2016-11-02 12:20:00,28.27,28.28,28.17,28.22,95102.0,17.5043,17.5105,17.4424,17.4734,95102.0
2016-11-02 12:30:00,28.23,28.23,28.15,28.17,52365.0,17.4796,17.4796,17.43,17.4424,52365.0
2016-11-02 12:40:00,28.17,28.23,28.14,28.22,60704.0,17.4424,17.4796,17.4239,17.4734,60704.0
2016-11-02 12:50:00,28.23,28.25,28.2,28.24,146348.0,17.4796,17.492,17.461,17.4858,146348.0
2016-11-02 13:00:00,28.24,28.25,28.18,28.18,132198.0,17.4858,17.492,17.4486,17.4486,132198.0
2016-11-02 13:10:00,28.18,28.2,28.07,28.08,58853.0,17.4486,17.461,17.3805,17.3867,58853.0
2016-11-02 13:20:00,28.08,28.11,28.03,28.06,36528.0,17.3867,17.4053,17.3557,17.3743,36528.0
2016-11-02 13:30:00,28.06,28.08,27.98,27.99,53527.0,17.3743,17.3867,17.3248,17.331,53527.0
2016-11-02 13:40:00,27.99,28.02,27.96,27.98,71590.0,17.331,17.3495,17.3124,17.3248,71590.0
2016-11-02 13:50:00,27.99,28.15,27.98,28.15,59829.0,17.331,17.43,17.3248,17.43,59829.0
2016-11-02 14:00:00,28.15,28.18,27.89,27.92,129430.0,17.43,17.4486,17.2691,17.2876,129430.0
2016-11-02 14:10:00,27.93,28.21,27.91,28.2,147009.0,17.2938,17.4672,17.2814,17.461,147009.0
2016-11-02 14:20:00,28.21,28.25,28.19,28.22,158784.0,17.4672,17.492,17.4548,17.4734,158784.0
2016-11-02 14:30:00,28.22,28.25,28.18,28.24,168454.0,17.4734,17.492,17.4486,17.4858,168454.0
2016-11-02 14:40:00,28.24,28.25,28.14,28.22,186389.0,17.4858,17.492,17.4239,17.4734,186389.0
2016-11-02 14:50:00,28.21,28.26,28.2,28.25,175532.0,17.4672,17.4982,17.461,17.492,175532.0
2016-11-02 15:00:00,28.25,28.49,28.23,28.44,264204.0,17.492,17.6406,17.4796,17.6096,264204.0
2016-11-02 15:10:00,28.44,28.45,28.25,28.26,110381.0,17.6096,17.6158,17.492,17.4982,110381.0
2016-11-02 15:20:00,28.26,28.35,28.25,28.29,122194.0,17.4982,17.5539,17.492,17.5167,122194.0
2016-11-02 15:30:00,28.28,28.3,28.25,28.27,204023.0,17.5105,17.5229,17.492,17.5043,204023.0
2016-11-02 15:40:00,28.27,28.32,28.26,28.31,309117.0,17.5043,17.5353,17.4982,17.5291,309117.0
2016-11-02 15:50:00,28.32,28.32,28.1,28.12,538828.0,17.5353,17.5353,17.3991,17.4115,538828.0
2016-11-03 09:30:00,28.27,28.62,28.26,28.54,118804.0,17.5043,17.7211,17.4982,17.6715,118804.0
2016-11-03 09:40:00,28.54,28.73,28.54,28.65,92125.0,17.6715,17.7892,17.6715,17.7396,92125.0
2016-11-03 09:50:00,28.64,28.7,28.57,28.7,108274.0,17.7334,17.7706,17.6901,17.7706,108274.0
2016-11-03 10:00:00,28.68,28.72,28.6,28.66,127667.0,17.7582,17.783,17.7087,17.7458,127667.0
2016-11-03 10:10:00,28.66,28.66,28.57,28.6,221774.0,17.7458,17.7458,17.6901,17.7087,221774.0
2016-11-03 10:20:00,28.6,28.65,28.53,28.53,182689.0,17.7087,17.7396,17.6653,17.6653,182689.0
2016-11-03 10:30:00,28.52,28.6,28.35,28.39,136994.0,17.6591,17.7087,17.5539,17.5786,136994.0
2016-11-03 10:40:00,28.39,28.48,28.36,28.48,88162.0,17.5786,17.6344,17.5601,17.6344,88162.0
2016-11-03 10:50:00,28.47,28.5,28.33,28.38,47830.0,17.6282,17.6468,17.5415,17.5725,47830.0
2016-11-03 11:00:00,28.39,28.47,28.3,28.45,92025.0,17.5786,17.6282,17.5229,17.6158,92025.0
2016-11-03 11:10:00,28.46,28.61,28.46,28.57,66053.0,17.622,17.7149,17.622,17.6901,66053.0
2016-11-03 11:20:00,28.57,28.7,28.55,28.67,52821.0,17.6901,17.7706,17.6777,17.752,52821.0
2016-11-03 11:30:00,28.68,28.83,28.68,28.81,67008.0,17.7582,17.8511,17.7582,17.8387,67008.0
2016-11-03 11:40:00,28.82,28.83,28.72,28.8,63944.0,17.8449,17.8511,17.783,17.8325,63944.0
2016-11-03 11:50:00,28.79,28.81,28.72,28.75,90888.0,17.8263,17.8387,17.783,17.8016,90888.0
2016-11-03 12:00:00,28.74,28.78,28.63,28.68,68192.0,17.7954,17.8201,17.7273,17.7582,68192.0
2016-11-03 12:10:00,28.67,28.76,28.6,28.6,81691.0,17.752,17.8077,17.7087,17.7087,81691.0
2016-11-03 12:20:00,28.6,28.62,28.52,28.54,115855.0,17.7087,17.7211,17.6591,17.6715,115855.0
2016-11-03 12:30:00,28.55,28.55,28.45,28.47,78606.0,17.6777,17.6777,17.6158,17.6282,78606.0
2016-11-03 12:40:00,28.47,28.51,28.41,28.43,48252.0,17.6282,17.653,17.591,17.6034,48252.0
2016-11-03 12:50:00,28.43,28.53,28.43,28.52,54123.0,17.6034,17.6653,17.6034,17.6591,54123.0
2016-11-03 13:00:00,28.52,28.53,28.44,28.5,58706.0,17.6591,17.6653,17.6096,17.6468,58706.0
2016-11-03 13:10:00,28.49,28.5,28.41,28.45,38103.0,17.6406,17.6468,17.591,17.6158,38103.0
2016-11-03 13:20:00,28.45,28.51,28.4,28.49,73900.0,17.6158,17.653,17.5848,17.6406,73900.0
2016-11-03 13:30:00,28.49,28.51,28.45,28.5,49765.0,17.6406,17.653,17.6158,17.6468,49765.0
2016-11-03 13:40:00,28.5,28.53,28.46,28.53,64223.0,17.6468,17.6653,17.622,17.6653,64223.0
2016-11-03 13:50:00,28.52,28.56,28.45,28.52,46652.0,17.6591,17.6839,17.6158,17.6591,46652.0
2016-11-03 14:00:00,28.52,28.58,28.5,28.56,55087.0,17.6591,17.6963,17.6468,17.6839,55087.0
2016-11-03 14:10:00,28.56,28.58,28.44,28.45,73889.0,17.6839,17.6963,17.6096,17.6158,73889.0
2016-11-03 14:20:00,28.45,28.47,28.38,28.46,128558.0,17.6158,17.6282,17.5725,17.622,128558.0
2016-11-03 14:30:00,28.46,28.48,28.42,28.46,101045.0,17.622,17.6344,17.5972,17.622,101045.0
2016-11-03 14:40:00,28.45,28.45,28.39,28.44,68966.0,17.6158,17.6158,17.5786,17.6096,68966.0
2016-11-03 14:50:00,28.44,28.44,28.38,28.42,68155.0,17.6096,17.6096,17.5725,17.5972,68155.0
2016-11-03 15:00:00,28.42,28.43,28.3,28.31,85700.0,17.5972,17.6034,17.5229,17.5291,85700.0
2016-11-03 15:10:00,28.32,28.38,28.31,28.35,85322.0,17.5353,17.5725,17.5291,17.5539,85322.0
2016-11-03 15:20:00,28.35,28.39,28.33,28.38,93664.0,17.5539,17.5786,17.5415,17.5725,93664.0
2016-11-03 15:30:00,28.38,28.39,28.31,28.34,96494.0,17.5725,17.5786,17.5291,17.5477,96494.0
2016-11-03 15:40:00,28.33,28.38,28.29,28.33,207702.0,17.5415,17.5725,17.5167,17.5415,207702.0
2016-11-03 15:50:00,28.33,28.45,28.33,28.44,329540.0,17.5415,17.6158,17.5415,17.6096,329540.0
2016-11-04 09:30:00,28.39,28.57,28.26,28.38,89651.0,17.5786,17.6901,17.4982,17.5725,89651.0
2016-11-04 09:40:00,28.36,28.46,28.35,28.43,57064.0,17.5601,17.622,17.5539,17.6034,57064.0
2016-11-04 09:50:00,28.42,28.43,28.27,28.32,68725.0,17.5972,17.6034,17.5043,17.5353,68725.0
2016-11-04 10:00:00,28.34,28.55,28.33,28.46,62840.0,17.5477,17.6777,17.5415,17.622,62840.0
2016-11-04 10:10:00,28.45,28.5,28.39,28.49,80634.0,17.6158,17.6468,17.5786,17.6406,80634.0
2016-11-04 10:20:00,28.49,28.72,28.48,28.61,116344.0,17.6406,17.783,17.6344,17.7149,116344.0
2016-11-04 10:30:00,28.62,28.9,28.57,28.83,135688.0,17.7211,17.8944,17.6901,17.8511,135688.0
2016-11-04 10:40:00,28.84,28.91,28.74,28.83,136219.0,17.8573,17.9006,17.7954,17.8511,136219.0
2016-11-04 10:50:00,28.83,28.92,28.8,28.84,164173.0,17.8511,17.9068,17.8325,17.8573,164173.0
2016-11-04 11:00:00,28.84,29.1,28.78,29.03,98276.0,17.8573,18.0183,17.8201,17.9749,98276.0
2016-11-04 11:10:00,29.03,29.38,29.03,29.12,142649.0,17.9749,18.1916,17.9749,18.0307,142649.0
2016-11-04 11:20:00,29.11,29.13,29.03,29.08,61424.0,18.0245,18.0368,17.9749,18.0059,61424.0
2016-11-04 11:30:00,29.07,29.07,28.86,28.9,89398.0,17.9997,17.9997,17.8697,17.8944,89398.0
2016-11-04 11:40:00,28.89,29.04,28.88,28.95,101647.0,17.8882,17.9811,17.882,17.9254,101647.0
2016-11-04 11:50:00,28.95,29.01,28.87,28.91,78404.0,17.9254,17.9625,17.8759,17.9006,78404.0
2016-11-04 12:00:00,28.91,28.96,28.87,28.92,52066.0,17.9006,17.9316,17.8759,17.9068,52066.0
2016-11-04 12:10:00,28.92,29.07,28.83,28.96,99904.0,17.9068,17.9997,17.8511,17.9316,99904.0
2016-11-04 12:20:00,28.96,28.99,28.91,28.95,52269.0,17.9316,17.9502,17.9006,17.9254,52269.0
2016-11-04 12:30:00,28.96,28.98,28.87,28.87,40327.0,17.9316,17.944,17.8759,17.8759,40327.0
2016-11-04 12:40:00,28.88,28.99,28.86,28.97,41082.0,17.882,17.9502,17.8697,17.9378,41082.0
2016-11-04 12:50:00,28.97,29.01,28.91,28.93,36282.0,17.9378,17.9625,17.9006,17.913,36282.0
2016-11-04 13:00:00,28.92,29.0,28.92,28.96,40478.0,17.9068,17.9564,17.9068,17.9316,40478.0
2016-11-04 13:10:00,28.96,29.0,28.88,28.9,46344.0,17.9316,17.9564,17.882,17.8944,46344.0
2016-11-04 13:20:00,28.89,28.89,28.82,28.83,63142.0,17.8882,17.8882,17.8449,17.8511,63142.0
2016-11-04 13:30:00,28.83,28.83,28.77,28.79,90820.0,17.8511,17.8511,17.8139,17.8263,90820.0
2016-11-04 13:40:00,28.8,28.82,28.72,28.73,71752.0,17.8325,17.8449,17.783,17.7892,71752.0
2016-11-04 13:50:00,28.73,28.83,28.73,28.82,51211.0,17.7892,17.8511,17.7892,17.8449,51211.0
2016-11-04 14:00:00,28.82,28.84,28.73,28.78,51191.0,17.8449,17.8573,17.7892,17.8201,51191.0
2016-11-04 14:10:00,28.79,28.97,28.78,28.96,104277.0,17.8263,17.9378,17.8201,17.9316,104277.0
2016-11-04 14:20:00,28.96,28.97,28.79,28.85,55218.0,17.9316,17.9378,17.8263,17.8635,55218.0
2016-11-04 14:30:00,28.85,28.88,28.78,28.8,44717.0,17.8635,17.882,17.8201,17.8325,44717.0
2016-11-04 14:40:00,28.81,28.87,28.75,28.77,50087.0,17.8387,17.8759,17.8016,17.8139,50087.0
2016-11-04 14:50:00,28.77,28.85,28.76,28.79,62254.0,17.8139,17.8635,17.8077,17.8263,62254.0
2016-11-04 15:00:00,28.78,28.78,28.67,28.68,62872.0,17.8201,17.8201,17.752,17.7582,62872.0
2016-11-04 15:10:00,28.68,28.75,28.66,28.67,88372.0,17.7582,17.8016,17.7458,17.752,88372.0
2016-11-04 15:20:00,28.67,28.71,28.66,28.66,74941.0,17.752,17.7768,17.7458,17.7458,74941.0
2016-11-04 15:30:00,28.66,28.69,28.58,28.64,99464.0,17.7458,17.7644,17.6963,17.7334,99464.0
2016-11-04 15:40:00,28.63,28.66,28.58,28.61,137893.0,17.7273,17.7458,17.6963,17.7149,137893.0
2016-11-04 15:50:00,28.61,28.64,28.57,28.59,209440.0,17.7149,17.7334,17.6901,17.7025,209440.0
2016-11-07 09:30:00,29.04,29.36,29.01,29.3,111406.0,17.9811,18.1793,17.9625,18.1421,111406.0
2016-11-07 09:40:00,29.32,29.34,29.26,29.29,45195.0,18.1545,18.1669,18.1173,18.1359,45195.0
2016-11-07 09:50:00,29.3,29.37,29.24,29.33,117798.0,18.1421,18.1854,18.105,18.1607,117798.0
2016-11-07 10:00:00,29.34,29.36,29.26,29.34,82804.0,18.1669,18.1793,18.1173,18.1669,82804.0
2016-11-07 10:10:00,29.34,29.34,29.22,29.28,141800.0,18.1669,18.1669,18.0926,18.1297,141800.0
2016-11-07 10:20:00,29.29,29.47,29.29,29.4,92478.0,18.1359,18.2474,18.1359,18.204,92478.0
2016-11-07 10:30:00,29.41,29.48,29.37,29.42,93871.0,18.2102,18.2536,18.1854,18.2164,93871.0
2016-11-07 10:40:00,29.42,29.44,29.33,29.36,68755.0,18.2164,18.2288,18.1607,18.1793,68755.0
2016-11-07 10:50:00,29.35,29.51,29.3,29.5,68307.0,18.1731,18.2721,18.1421,18.2659,68307.0
2016-11-07 11:00:00,29.5,29.5,29.36,29.38,75808.0,18.2659,18.2659,18.1793,18.1916,75808.0
2016-11-07 11:10:00,29.38,29.48,29.34,29.42,71718.0,18.1916,18.2536,18.1669,18.2164,71718.0
2016-11-07 11:20:00,29.42,29.44,29.33,29.34,81354.0,18.2164,18.2288,18.1607,18.1669,81354.0
2016-11-07 11:30:00,29.34,29.39,29.28,29.33,57750.0,18.1669,18.1978,18.1297,18.1607,57750.0
2016-11-07 11:40:00,29.33,29.39,29.29,29.34,48392.0,18.1607,18.1978,18.1359,18.1669,48392.0
2016-11-07 11:50:00,29.33,29.47,29.32,29.45,49249.0,18.1607,18.2474,18.1545,18.235,49249.0
2016-11-07 12:00:00,29.47,29.49,29.39,29.41,47611.0,18.2474,18.2598,18.1978,18.2102,47611.0
2016-11-07 12:10:00,29.41,29.43,29.35,29.38,42839.0,18.2102,18.2226,18.1731,18.1916,42839.0
2016-11-07 12:20:00,29.38,29.43,29.25,29.28,70463.0,18.1916,18.2226,18.1111,18.1297,70463.0
2016-11-07 12:30:00,29.27,29.3,29.17,29.17,71588.0,18.1235,18.1421,18.0616,18.0616,71588.0
2016-11-07 12:40:00,29.17,29.2,29.1,29.13,41136.0,18.0616,18.0802,18.0183,18.0368,41136.0
2016-11-07 12:50:00,29.14,29.17,29.08,29.1,37847.0,18.043,18.0616,18.0059,18.0183,37847.0
2016-11-07 13:00:00,29.1,29.13,29.05,29.1,55502.0,18.0183,18.0368,17.9873,18.0183,55502.0
2016-11-07 13:10:00,29.09,29.12,29.04,29.08,37980.0,18.0121,18.0307,17.9811,18.0059,37980.0
2016-11-07 13:20:00,29.08,29.11,29.03,29.08,39473.0,18.0059,18.0245,17.9749,18.0059,39473.0
2016-11-07 13:30:00,29.08,29.1,29.04,29.05,41577.0,18.0059,18.0183,17.9811,17.9873,41577.0
2016-11-07 13:40:00,29.06,29.15,29.06,29.12,31730.0,17.9935,18.0492,17.9935,18.0307,31730.0
2016-11-07 13:50:00,29.13,29.19,29.12,29.17,47118.0,18.0368,18.074,18.0307,18.0616,47118.0
2016-11-07 14:00:00,29.18,29.18,29.04,29.07,58164.0,18.0678,18.0678,17.9811,17.9997,58164.0
2016-11-07 14:10:00,29.07,29.11,29.05,29.1,86546.0,17.9997,18.0245,17.9873,18.0183,86546.0
2016-11-07 14:20:00,29.09,29.18,29.08,29.16,59989.0,18.0121,18.0678,18.0059,18.0554,59989.0
2016-11-07 14:30:00,29.16,29.19,29.08,29.11,65934.0,18.0554,18.074,18.0059,18.0245,65934.0
2016-11-07 14:40:00,29.11,29.11,29.03,29.04,57499.0,18.0245,18.0245,17.9749,17.9811,57499.0
2016-11-07 14:50:00,29.04,29.09,29.01,29.05,70196.0,17.9811,18.0121,17.9625,17.9873,70196.0
2016-11-07 15:00:00,29.06,29.13,29.04,29.1,52000.0,17.9935,18.0368,17.9811,18.0183,52000.0
2016-11-07 15:10:00,29.1,29.16,29.08,29.13,86912.0,18.0183,18.0554,18.0059,18.0368,86912.0
2016-11-07 15:20:00,29.13,29.14,29.06,29.07,119060.0,18.0368,18.043,17.9935,17.9997,119060.0
2016-11-07 15:30:00,29.07,29.08,29.04,29.08,121576.0,17.9997,18.0059,17.9811,18.0059,121576.0
2016-11-07 15:40:00,29.08,29.16,29.07,29.15,206586.0,18.0059,18.0554,17.9997,18.0492,206586.0
2016-11-07 15:50:00,29.15,29.26,29.13,29.25,318396.0,18.0492,18.1173,18.0368,18.1111,318396.0
2016-11-08 09:30:00,29.01,29.24,28.98,29.24,79591.0,17.9625,18.105,17.944,18.105,79591.0
2016-11-08 09:40:00,29.24,29.26,29.1,29.12,52192.0,18.105,18.1173,18.0183,18.0307,52192.0
2016-11-08 09:50:00,29.12,29.25,29.1,29.22,52153.0,18.0307,18.1111,18.0183,18.0926,52153.0
2016-11-08 10:00:00,29.22,29.29,29.19,29.2,60014.0,18.0926,18.1359,18.074,18.0802,60014.0
2016-11-08 10:10:00,29.2,29.27,29.17,29.26,67424.0,18.0802,18.1235,18.0616,18.1173,67424.0
2016-11-08 10:20:00,29.27,29.43,29.26,29.41,43066.0,18.1235,18.2226,18.1173,18.2102,43066.0
2016-11-08 10:30:00,29.41,29.44,29.36,29.41,53237.0,18.2102,18.2288,18.1793,18.2102,53237.0
2016-11-08 10:40:00,29.41,29.66,29.34,29.62,82419.0,18.2102,18.365,18.1669,18.3402,82419.0
2016-11-08 10:50:00,29.63,29.67,29.5,29.55,45158.0,18.3464,18.3712,18.2659,18.2969,45158.0
2016-11-08 11:00:00,29.55,29.64,29.54,29.58,64619.0,18.2969,18.3526,18.2907,18.3155,64619.0
2016-11-08 11:10:00,29.58,29.71,29.53,29.69,45721.0,18.3155,18.396,18.2845,18.3836,45721.0
2016-11-08 11:20:00,29.69,29.78,29.63,29.63,50774.0,18.3836,18.4393,18.3464,18.3464,50774.0
2016-11-08 11:30:00,29.63,29.72,29.61,29.63,70852.0,18.3464,18.4022,18.3341,18.3464,70852.0
2016-11-08 11:40:00,29.63,29.71,29.61,29.67,53887.0,18.3464,18.396,18.3341,18.3712,53887.0
2016-11-08 11:50:00,29.68,29.7,29.62,29.69,46300.0,18.3774,18.3898,18.3402,18.3836,46300.0
2016-11-08 12:00:00,29.69,29.71,29.63,29.68,51449.0,18.3836,18.396,18.3464,18.3774,51449.0
2016-11-08 12:10:00,29.68,29.78,29.67,29.77,59959.0,18.3774,18.4393,18.3712,18.4331,59959.0
2016-11-08 12:20:00,29.77,29.79,29.73,29.78,24010.0,18.4331,18.4455,18.4084,18.4393,24010.0
2016-11-08 12:30:00,29.78,29.78,29.69,29.73,46175.0,18.4393,18.4393,18.3836,18.4084,46175.0
2016-11-08 12:40:00,29.73,29.78,29.72,29.76,41288.0,18.4084,18.4393,18.4022,18.4269,41288.0
2016-11-08 12:50:00,29.75,29.81,29.74,29.78,41584.0,18.4207,18.4579,18.4145,18.4393,41584.0
2016-11-08 13:00:00,29.78,29.81,29.7,29.74,37789.0,18.4393,18.4579,18.3898,18.4145,37789.0
2016-11-08 13:10:00,29.73,29.76,29.65,29.67,33749.0,18.4084,18.4269,18.3588,18.3712,33749.0
2016-11-08 13:20:00,29.67,29.72,29.65,29.71,35526.0,18.3712,18.4022,18.3588,18.396,35526.0
2016-11-08 13:30:00,29.72,29.81,29.71,29.79,46038.0,18.4022,18.4579,18.396,18.4455,46038.0
2016-11-08 13:40:00,29.78,29.79,29.71,29.73,30037.0,18.4393,18.4455,18.396,18.4084,30037.0
2016-11-08 13:50:00,29.74,29.79,29.71,29.73,73276.0,18.4145,18.4455,18.396,18.4084,73276.0
2016-11-08 14:00:00,29.73,29.73,29.59,29.59,29830.0,18.4084,18.4084,18.3217,18.3217,29830.0
2016-11-08 14:10:00,29.59,29.64,29.56,29.62,34108.0,18.3217,18.3526,18.3031,18.3402,34108.0
2016-11-08 14:20:00,29.63,29.63,29.56,29.57,46918.0,18.3464,18.3464,18.3031,18.3093,46918.0
2016-11-08 14:30:00,29.57,29.58,29.51,29.55,44123.0,18.3093,18.3155,18.2721,18.2969,44123.0
2016-11-08 14:40:00,29.55,29.56,29.47,29.53,44999.0,18.2969,18.3031,18.2474,18.2845,44999.0
2016-11-08 14:50:00,29.53,29.56,29.49,29.55,54151.0,18.2845,18.3031,18.2598,18.2969,54151.0
2016-11-08 15:00:00,29.55,29.7,29.54,29.69,82191.0,18.2969,18.3898,18.2907,18.3836,82191.0
2016-11-08 15:10:00,29.69,29.75,29.68,29.73,75352.0,18.3836,18.4207,18.3774,18.4084,75352.0
2016-11-08 15:20:00,29.73,29.85,29.72,29.83,97403.0,18.4084,18.4827,18.4022,18.4703,97403.0
2016-11-08 15:30:00,29.84,29.91,29.8,29.91,183203.0,18.4765,18.5198,18.4517,18.5198,183203.0
2016-11-08 15:40:00,29.91,29.95,29.82,29.92,217802.0,18.5198,18.5446,18.4641,18.526,217802.0
2016-11-08 15:50:00,29.91,29.94,29.79,29.85,405117.0,18.5198,18.5384,18.4455,18.4827,405117.0
2016-11-09 09:30:00,30.02,31.85,30.02,31.22,1209913.0,18.5879,19.721,18.5879,19.3309,1209913.0
2016-11-09 09:40:00,31.21,31.28,30.4,30.48,631684.0,19.3247,19.3681,18.8232,18.8727,631684.0
2016-11-09 09:50:00,30.48,30.5,30.32,30.38,763093.0,18.8727,18.8851,18.7737,18.8108,763093.0
2016-11-09 10:00:00,30.38,30.44,30.17,30.24,307991.0,18.8108,18.848,18.6808,18.7241,307991.0
2016-11-09 10:10:00,30.24,30.29,30.01,30.11,226941.0,18.7241,18.7551,18.5817,18.6436,226941.0
2016-11-09 10:20:00,30.1,30.23,29.97,30.21,609375.0,18.6375,18.7179,18.557,18.7056,609375.0
2016-11-09 10:30:00,30.26,30.27,30.08,30.21,191599.0,18.7365,18.7427,18.6251,18.7056,191599.0
2016-11-09 10:40:00,30.21,30.38,30.2,30.27,237950.0,18.7056,18.8108,18.6994,18.7427,237950.0
2016-11-09 10:50:00,30.26,30.38,30.25,30.36,132502.0,18.7365,18.8108,18.7303,18.7984,132502.0
2016-11-09 11:00:00,30.35,30.48,30.35,30.42,113749.0,18.7922,18.8727,18.7922,18.8356,113749.0
2016-11-09 11:10:00,30.42,30.71,30.42,30.69,96956.0,18.8356,19.0152,18.8356,19.0028,96956.0
2016-11-09 11:20:00,30.69,30.87,30.62,30.67,1020425.0,19.0028,19.1142,18.9594,18.9904,1020425.0
2016-11-09 11:30:00,30.67,30.96,30.63,30.91,416182.0,18.9904,19.17,18.9656,19.139,416182.0
2016-11-09 11:40:00,30.91,30.99,30.81,30.99,167777.0,19.139,19.1885,19.0771,19.1885,167777.0
2016-11-09 11:50:00,30.99,31.0,30.83,30.83,303983.0,19.1885,19.1947,19.0895,19.0895,303983.0
2016-11-09 12:00:00,30.84,30.89,30.42,30.45,190543.0,19.0957,19.1266,18.8356,18.8542,190543.0
2016-11-09 12:10:00,30.45,30.56,30.35,30.49,136663.0,18.8542,18.9223,18.7922,18.8789,136663.0
2016-11-09 12:20:00,30.49,30.5,30.37,30.5,66237.0,18.8789,18.8851,18.8046,18.8851,66237.0
2016-11-09 12:30:00,30.51,30.54,30.39,30.39,66655.0,18.8913,18.9099,18.817,18.817,66655.0
2016-11-09 12:40:00,30.4,30.56,30.4,30.46,73967.0,18.8232,18.9223,18.8232,18.8604,73967.0
2016-11-09 12:50:00,30.47,30.58,30.46,30.55,52830.0,18.8666,18.9347,18.8604,18.9161,52830.0
2016-11-09 13:00:00,30.53,30.72,30.51,30.61,71185.0,18.9037,19.0213,18.8913,18.9532,71185.0
2016-11-09 13:10:00,30.62,30.63,30.55,30.59,56919.0,18.9594,18.9656,18.9161,18.9409,56919.0
2016-11-09 13:20:00,30.6,30.6,30.47,30.54,77302.0,18.947,18.947,18.8666,18.9099,77302.0
2016-11-09 13:30:00,30.53,30.56,30.46,30.55,114497.0,18.9037,18.9223,18.8604,18.9161,114497.0
2016-11-09 13:40:00,30.54,30.64,30.52,30.53,66988.0,18.9099,18.9718,18.8975,18.9037,66988.0
2016-11-09 13:50:00,30.53,30.57,30.45,30.46,97746.0,18.9037,18.9285,18.8542,18.8604,97746.0
2016-11-09 14:00:00,30.46,30.52,30.39,30.41,140585.0,18.8604,18.8975,18.817,18.8294,140585.0
2016-11-09 14:10:00,30.4,30.53,30.39,30.5,114159.0,18.8232,18.9037,18.817,18.8851,114159.0
2016-11-09 14:20:00,30.5,30.57,30.46,30.46,117236.0,18.8851,18.9285,18.8604,18.8604,117236.0
2016-11-09 14:30:00,30.47,30.68,30.47,30.67,110165.0,18.8666,18.9966,18.8666,18.9904,110165.0
2016-11-09 14:40:00,30.67,30.77,30.65,30.72,105074.0,18.9904,19.0523,18.978,19.0213,105074.0
2016-11-09 14:50:00,30.72,30.77,30.7,30.76,109668.0,19.0213,19.0523,19.009,19.0461,109668.0
2016-11-09 15:00:00,30.76,30.91,30.76,30.89,125208.0,19.0461,19.139,19.0461,19.1266,125208.0
2016-11-09 15:10:00,30.88,30.99,30.85,30.98,221035.0,19.1204,19.1885,19.1018,19.1823,221035.0
2016-11-09 15:20:00,30.98,30.99,30.81,30.83,266112.0,19.1823,19.1885,19.0771,19.0895,266112.0
2016-11-09 15:30:00,30.83,30.84,30.65,30.68,248377.0,19.0895,19.0957,18.978,18.9966,248377.0
2016-11-09 15:40:00,30.68,30.81,30.59,30.64,414282.0,18.9966,19.0771,18.9409,18.9718,414282.0
2016-11-09 15:50:00,30.64,30.75,30.63,30.7,587896.0,18.9718,19.0399,18.9656,19.009,587896.0
2016-11-10 09:30:00,30.68,31.03,30.67,30.95,153724.0,18.9966,19.2133,18.9904,19.1638,153724.0
2016-11-10 09:40:00,30.96,31.18,30.93,31.04,174699.0,19.17,19.3062,19.1514,19.2195,174699.0
2016-11-10 09:50:00,31.04,31.04,30.88,30.94,119751.0,19.2195,19.2195,19.1204,19.1576,119751.0
2016-11-10 10:00:00,30.94,30.98,30.74,30.75,107508.0,19.1576,19.1823,19.0337,19.0399,107508.0
2016-11-10 10:10:00,30.75,30.75,30.5,30.5,671301.0,19.0399,19.0399,18.8851,18.8851,671301.0
2016-11-10 10:20:00,30.5,30.74,30.44,30.72,253147.0,18.8851,19.0337,18.848,19.0213,253147.0
2016-11-10 10:30:00,30.73,30.74,30.45,30.47,120014.0,19.0275,19.0337,18.8542,18.8666,120014.0
2016-11-10 10:40:00,30.46,30.73,30.46,30.57,247360.0,18.8604,19.0275,18.8604,18.9285,247360.0
2016-11-10 10:50:00,30.57,30.67,30.46,30.46,217301.0,18.9285,18.9904,18.8604,18.8604,217301.0
2016-11-10 11:00:00,30.46,30.61,30.41,30.41,142541.0,18.8604,18.9532,18.8294,18.8294,142541.0
2016-11-10 11:10:00,30.41,30.5,30.35,30.4,280418.0,18.8294,18.8851,18.7922,18.8232,280418.0
2016-11-10 11:20:00,30.4,30.53,30.39,30.47,271262.0,18.8232,18.9037,18.817,18.8666,271262.0
2016-11-10 11:30:00,30.47,30.52,30.36,30.39,139972.0,18.8666,18.8975,18.7984,18.817,139972.0
2016-11-10 11:40:00,30.39,30.71,30.38,30.64,123447.0,18.817,19.0152,18.8108,18.9718,123447.0
2016-11-10 11:50:00,30.64,30.66,30.46,30.5,145421.0,18.9718,18.9842,18.8604,18.8851,145421.0
2016-11-10 12:00:00,30.49,30.67,30.48,30.49,116868.0,18.8789,18.9904,18.8727,18.8789,116868.0
2016-11-10 12:10:00,30.48,30.58,30.46,30.54,136617.0,18.8727,18.9347,18.8604,18.9099,136617.0
2016-11-10 12:20:00,30.54,30.69,30.53,30.68,62155.0,18.9099,19.0028,18.9037,18.9966,62155.0
2016-11-10 12:30:00,30.68,30.69,30.58,30.59,80459.0,18.9966,19.0028,18.9347,18.9409,80459.0
2016-11-10 12:40:00,30.58,30.69,30.49,30.69,126489.0,18.9347,19.0028,18.8789,19.0028,126489.0
2016-11-10 12:50:00,30.7,30.83,30.68,30.77,163645.0,19.009,19.0895,18.9966,19.0523,163645.0
2016-11-10 13:00:00,30.78,30.83,30.75,30.82,118710.0,19.0585,19.0895,19.0399,19.0833,118710.0
2016-11-10 13:10:00,30.82,30.84,30.64,30.66,161937.0,19.0833,19.0957,18.9718,18.9842,161937.0
2016-11-10 13:20:00,30.66,30.69,30.53,30.65,138938.0,18.9842,19.0028,18.9037,18.978,138938.0
2016-11-10 13:30:00,30.65,30.78,30.62,30.71,62448.0,18.978,19.0585,18.9594,19.0152,62448.0
2016-11-10 13:40:00,30.71,30.77,30.68,30.75,108960.0,19.0152,19.0523,18.9966,19.0399,108960.0
2016-11-10 13:50:00,30.75,30.77,30.71,30.75,63162.0,19.0399,19.0523,19.0152,19.0399,63162.0
2016-11-10 14:00:00,30.74,30.77,30.66,30.77,180697.0,19.0337,19.0523,18.9842,19.0523,180697.0
2016-11-10 14:10:00,30.77,30.84,30.71,30.8,167911.0,19.0523,19.0957,19.0152,19.0709,167911.0
2016-11-10 14:20:00,30.8,30.99,30.77,30.93,244579.0,19.0709,19.1885,19.0523,19.1514,244579.0
2016-11-10 14:30:00,30.94,30.95,30.77,30.85,60825.0,19.1576,19.1638,19.0523,19.1018,60825.0
2016-11-10 14:40:00,30.85,30.93,30.8,30.84,73146.0,19.1018,19.1514,19.0709,19.0957,73146.0
2016-11-10 14:50:00,30.84,30.89,30.77,30.85,87878.0,19.0957,19.1266,19.0523,19.1018,87878.0
2016-11-10 15:00:00,30.86,30.86,30.7,30.71,119924.0,19.108,19.108,19.009,19.0152,119924.0
2016-11-10 15:10:00,30.71,30.71,30.57,30.57,76713.0,19.0152,19.0152,18.9285,18.9285,76713.0
2016-11-10 15:20:00,30.57,30.63,30.52,30.61,106411.0,18.9285,18.9656,18.8975,18.9532,106411.0
2016-11-10 15:30:00,30.61,30.67,30.57,30.67,202066.0,18.9532,18.9904,18.9285,18.9904,202066.0
2016-11-10 15:40:00,30.67,30.67,30.56,30.62,214971.0,18.9904,18.9904,18.9223,18.9594,214971.0
2016-11-10 15:50:00,30.62,30.68,30.56,30.64,594040.0,18.9594,18.9966,18.9223,18.9718,594040.0
2016-11-11 09:30:00,30.33,30.41,29.93,30.09,211644.0,18.7799,18.8294,18.5322,18.6313,211644.0
2016-11-11 09:40:00,30.05,30.08,29.74,29.77,204277.0,18.6065,18.6251,18.4145,18.4331,204277.0
2016-11-11 09:50:00,29.77,29.84,29.59,29.73,126042.0,18.4331,18.4765,18.3217,18.4084,126042.0
2016-11-11 10:00:00,29.74,29.86,29.66,29.82,109113.0,18.4145,18.4888,18.365,18.4641,109113.0
2016-11-11 10:10:00,29.8,29.86,29.63,29.67,186170.0,18.4517,18.4888,18.3464,18.3712,186170.0
2016-11-11 10:20:00,29.66,29.83,29.58,29.59,100941.0,18.365,18.4703,18.3155,18.3217,100941.0
2016-11-11 10:30:00,29.59,29.75,29.54,29.59,128415.0,18.3217,18.4207,18.2907,18.3217,128415.0
2016-11-11 10:40:00,29.58,29.67,29.41,29.43,127346.0,18.3155,18.3712,18.2102,18.2226,127346.0
2016-11-11 10:50:00,29.43,29.51,29.36,29.42,112338.0,18.2226,18.2721,18.1793,18.2164,112338.0
2016-11-11 11:00:00,29.41,29.41,29.31,29.35,205731.0,18.2102,18.2102,18.1483,18.1731,205731.0
2016-11-11 11:10:00,29.35,29.38,29.24,29.27,157410.0,18.1731,18.1916,18.105,18.1235,157410.0
2016-11-11 11:20:00,29.27,29.27,29.13,29.26,123064.0,18.1235,18.1235,18.0368,18.1173,123064.0
2016-11-11 11:30:00,29.26,29.43,29.26,29.39,109494.0,18.1173,18.2226,18.1173,18.1978,109494.0
2016-11-11 11:40:00,29.4,29.52,29.37,29.38,126317.0,18.204,18.2783,18.1854,18.1916,126317.0
2016-11-11 11:50:00,29.39,29.57,29.38,29.54,82397.0,18.1978,18.3093,18.1916,18.2907,82397.0
2016-11-11 12:00:00,29.54,29.81,29.53,29.8,104160.0,18.2907,18.4579,18.2845,18.4517,104160.0
2016-11-11 12:10:00,29.79,29.86,29.69,29.83,67007.0,18.4455,18.4888,18.3836,18.4703,67007.0
2016-11-11 12:20:00,29.83,29.96,29.78,29.96,69202.0,18.4703,18.5508,18.4393,18.5508,69202.0
2016-11-11 12:30:00,29.95,30.0,29.93,29.96,84478.0,18.5446,18.5755,18.5322,18.5508,84478.0
2016-11-11 12:40:00,29.95,29.98,29.9,29.93,67161.0,18.5446,18.5632,18.5136,18.5322,67161.0
2016-11-11 12:50:00,29.93,29.95,29.87,29.89,39620.0,18.5322,18.5446,18.495,18.5074,39620.0
2016-11-11 13:00:00,29.9,29.99,29.9,29.95,64986.0,18.5136,18.5693,18.5136,18.5446,64986.0
2016-11-11 13:10:00,29.94,29.96,29.84,29.86,53895.0,18.5384,18.5508,18.4765,18.4888,53895.0
2016-11-11 13:20:00,29.86,29.99,29.86,29.95,42108.0,18.4888,18.5693,18.4888,18.5446,42108.0
2016-11-11 13:30:00,29.95,29.98,29.81,29.89,65902.0,18.5446,18.5632,18.4579,18.5074,65902.0
2016-11-11 13:40:00,29.89,29.97,29.87,29.95,69806.0,18.5074,18.557,18.495,18.5446,69806.0
2016-11-11 13:50:00,29.95,29.99,29.89,29.89,68167.0,18.5446,18.5693,18.5074,18.5074,68167.0
2016-11-11 14:00:00,29.88,29.92,29.83,29.89,69471.0,18.5012,18.526,18.4703,18.5074,69471.0
2016-11-11 14:10:00,29.88,29.97,29.84,29.97,70336.0,18.5012,18.557,18.4765,18.557,70336.0
2016-11-11 14:20:00,29.97,29.97,29.8,29.8,55050.0,18.557,18.557,18.4517,18.4517,55050.0
2016-11-11 14:30:00,29.8,29.91,29.75,29.78,84856.0,18.4517,18.5198,18.4207,18.4393,84856.0
2016-11-11 14:40:00,29.78,29.84,29.78,29.78,44889.0,18.4393,18.4765,18.4393,18.4393,44889.0
2016-11-11 14:50:00,29.77,29.84,29.76,29.83,66944.0,18.4331,18.4765,18.4269,18.4703,66944.0
2016-11-11 15:00:00,29.83,30.04,29.83,30.03,106236.0,18.4703,18.6003,18.4703,18.5941,106236.0
2016-11-11 15:10:00,30.03,30.08,29.99,30.07,113023.0,18.5941,18.6251,18.5693,18.6189,113023.0
2016-11-11 15:20:00,30.07,30.07,29.95,29.99,83866.0,18.6189,18.6189,18.5446,18.5693,83866.0
2016-11-11 15:30:00,29.98,30.07,29.98,30.01,94992.0,18.5632,18.6189,18.5632,18.5817,94992.0
2016-11-11 15:40:00,30.01,30.16,29.98,30.11,247405.0,18.5817,18.6746,18.5632,18.6436,247405.0
2016-11-11 15:50:00,30.12,30.23,30.09,30.1,371317.0,18.6498,18.7179,18.6313,18.6375,371317.0
2016-11-14 09:30:00,30.05,30.67,30.05,30.29,417131.0,18.6065,18.9904,18.6065,18.7551,417131.0
2016-11-14 09:40:00,30.3,30.51,30.28,30.42,132155.0,18.7613,18.8913,18.7489,18.8356,132155.0
2016-11-14 09:50:00,30.43,30.52,30.19,30.21,160364.0,18.8418,18.8975,18.6932,18.7056,160364.0
2016-11-14 10:00:00,30.21,30.37,30.2,30.29,93215.0,18.7056,18.8046,18.6994,18.7551,93215.0
2016-11-14 10:10:00,30.29,30.44,30.27,30.42,103987.0,18.7551,18.848,18.7427,18.8356,103987.0
2016-11-14 10:20:00,30.42,30.42,30.09,30.15,107424.0,18.8356,18.8356,18.6313,18.6684,107424.0
2016-11-14 10:30:00,30.13,30.27,30.11,30.24,79846.0,18.656,18.7427,18.6436,18.7241,79846.0
2016-11-14 10:40:00,30.24,30.29,30.17,30.21,73255.0,18.7241,18.7551,18.6808,18.7056,73255.0
2016-11-14 10:50:00,30.2,30.38,30.17,30.36,117331.0,18.6994,18.8108,18.6808,18.7984,117331.0
2016-11-14 11:00:00,30.38,30.38,30.26,30.33,85226.0,18.8108,18.8108,18.7365,18.7799,85226.0
2016-11-14 11:10:00,30.33,30.38,30.24,30.26,103127.0,18.7799,18.8108,18.7241,18.7365,103127.0
2016-11-14 11:20:00,30.25,30.26,30.03,30.03,93650.0,18.7303,18.7365,18.5941,18.5941,93650.0
2016-11-14 11:30:00,30.04,30.06,29.82,29.82,96772.0,18.6003,18.6127,18.4641,18.4641,96772.0
2016-11-14 11:40:00,29.83,29.84,29.61,29.72,162425.0,18.4703,18.4765,18.3341,18.4022,162425.0
2016-11-14 11:50:00,29.73,29.8,29.72,29.72,60707.0,18.4084,18.4517,18.4022,18.4022,60707.0
2016-11-14 12:00:00,29.73,29.77,29.68,29.74,50428.0,18.4084,18.4331,18.3774,18.4145,50428.0
2016-11-14 12:10:00,29.74,29.81,29.72,29.8,61381.0,18.4145,18.4579,18.4022,18.4517,61381.0
2016-11-14 12:20:00,29.8,29.93,29.78,29.93,52858.0,18.4517,18.5322,18.4393,18.5322,52858.0
2016-11-14 12:30:00,29.94,30.08,29.94,30.08,78034.0,18.5384,18.6251,18.5384,18.6251,78034.0
2016-11-14 12:40:00,30.08,30.09,30.05,30.06,102261.0,18.6251,18.6313,18.6065,18.6127,102261.0
2016-11-14 12:50:00,30.06,30.14,30.05,30.13,131043.0,18.6127,18.6622,18.6065,18.656,131043.0
2016-11-14 13:00:00,30.13,30.24,30.08,30.22,269009.0,18.656,18.7241,18.6251,18.7118,269009.0
2016-11-14 13:10:00,30.23,30.3,30.23,30.25,313826.0,18.7179,18.7613,18.7179,18.7303,313826.0
2016-11-14 13:20:00,30.25,30.33,30.23,30.3,190605.0,18.7303,18.7799,18.7179,18.7613,190605.0
2016-11-14 13:30:00,30.31,30.36,30.3,30.32,327591.0,18.7675,18.7984,18.7613,18.7737,327591.0
2016-11-14 13:40:00,30.32,30.43,30.3,30.43,204642.0,18.7737,18.8418,18.7613,18.8418,204642.0
2016-11-14 13:50:00,30.43,30.44,30.33,30.37,313885.0,18.8418,18.848,18.7799,18.8046,313885.0
2016-11-14 14:00:00,30.37,30.43,30.34,30.39,104394.0,18.8046,18.8418,18.7861,18.817,104394.0
2016-11-14 14:10:00,30.38,30.43,30.36,30.4,115112.0,18.8108,18.8418,18.7984,18.8232,115112.0
2016-11-14 14:20:00,30.4,30.4,30.17,30.19,118991.0,18.8232,18.8232,18.6808,18.6932,118991.0
2016-11-14 14:30:00,30.19,30.21,30.16,30.19,90925.0,18.6932,18.7056,18.6746,18.6932,90925.0
2016-11-14 14:40:00,30.19,30.2,30.12,30.19,92207.0,18.6932,18.6994,18.6498,18.6932,92207.0
2016-11-14 14:50:00,30.19,30.27,30.18,30.26,86580.0,18.6932,18.7427,18.687,18.7365,86580.0
2016-11-14 15:00:00,30.25,30.26,30.21,30.23,117128.0,18.7303,18.7365,18.7056,18.7179,117128.0
2016-11-14 15:10:00,30.23,30.29,30.2,30.21,152260.0,18.7179,18.7551,18.6994,18.7056,152260.0
2016-11-14 15:20:00,30.21,30.21,30.12,30.17,174350.0,18.7056,18.7056,18.6498,18.6808,174350.0
2016-11-14 15:30:00,30.18,30.27,30.18,30.27,96930.0,18.687,18.7427,18.687,18.7427,96930.0
2016-11-14 15:40:00,30.27,30.27,30.07,30.07,300218.0,18.7427,18.7427,18.6189,18.6189,300218.0
2016-11-14 15:50:00,30.08,30.13,30.03,30.13,691777.0,18.6251,18.656,18.5941,18.656,691777.0
2016-11-15 09:30:00,30.59,30.87,30.56,30.63,187113.0,18.9409,19.1142,18.9223,18.9656,187113.0
2016-11-15 09:40:00,30.63,30.64,30.45,30.6,129889.0,18.9656,18.9718,18.8542,18.947,129889.0
2016-11-15 09:50:00,30.61,30.68,30.53,30.68,203984.0,18.9532,18.9966,18.9037,18.9966,203984.0
2016-11-15 10:00:00,30.68,30.81,30.66,30.79,147307.0,18.9966,19.0771,18.9842,19.0647,147307.0
2016-11-15 10:10:00,30.8,31.05,30.79,31.0,217671.0,19.0709,19.2257,19.0647,19.1947,217671.0
2016-11-15 10:20:00,31.01,31.03,30.91,31.01,211801.0,19.2009,19.2133,19.139,19.2009,211801.0
2016-11-15 10:30:00,31.0,31.13,30.91,30.97,514110.0,19.1947,19.2752,19.139,19.1761,514110.0
2016-11-15 10:40:00,30.97,30.99,30.82,30.91,288478.0,19.1761,19.1885,19.0833,19.139,288478.0
2016-11-15 10:50:00,30.92,30.99,30.84,30.99,156040.0,19.1452,19.1885,19.0957,19.1885,156040.0
2016-11-15 11:00:00,31.0,31.08,30.94,31.01,217980.0,19.1947,19.2443,19.1576,19.2009,217980.0
2016-11-15 11:10:00,31.02,31.15,31.01,31.04,80909.0,19.2071,19.2876,19.2009,19.2195,80909.0
2016-11-15 11:20:00,31.05,31.17,31.05,31.13,96978.0,19.2257,19.3,19.2257,19.2752,96978.0
2016-11-15 11:30:00,31.14,31.2,31.06,31.06,126594.0,19.2814,19.3186,19.2319,19.2319,126594.0
2016-11-15 11:40:00,31.07,31.08,30.95,30.96,124952.0,19.2381,19.2443,19.1638,19.17,124952.0
2016-11-15 11:50:00,30.97,31.08,30.97,31.08,78550.0,19.1761,19.2443,19.1761,19.2443,78550.0
2016-11-15 12:00:00,31.07,31.08,30.99,31.0,66423.0,19.2381,19.2443,19.1885,19.1947,66423.0
2016-11-15 12:10:00,31.0,31.12,30.98,31.12,400873.0,19.1947,19.269,19.1823,19.269,400873.0
2016-11-15 12:20:00,31.12,31.12,30.95,30.98,125404.0,19.269,19.269,19.1638,19.1823,125404.0
2016-11-15 12:30:00,30.98,30.99,30.87,30.91,90094.0,19.1823,19.1885,19.1142,19.139,90094.0
2016-11-15 12:40:00,30.9,30.95,30.8,30.95,108539.0,19.1328,19.1638,19.0709,19.1638,108539.0
2016-11-15 12:50:00,30.95,31.03,30.93,31.01,38586.0,19.1638,19.2133,19.1514,19.2009,38586.0
2016-11-15 13:00:00,31.01,31.02,30.92,30.92,79123.0,19.2009,19.2071,19.1452,19.1452,79123.0
2016-11-15 13:10:00,30.92,30.92,30.7,30.71,128149.0,19.1452,19.1452,19.009,19.0152,128149.0
2016-11-15 13:20:00,30.7,30.79,30.61,30.78,141938.0,19.009,19.0647,18.9532,19.0585,141938.0
2016-11-15 13:30:00,30.77,30.78,30.64,30.67,94205.0,19.0523,19.0585,18.9718,18.9904,94205.0
2016-11-15 13:40:00,30.67,30.71,30.65,30.68,112520.0,18.9904,19.0152,18.978,18.9966,112520.0
2016-11-15 13:50:00,30.69,30.71,30.61,30.66,99851.0,19.0028,19.0152,18.9532,18.9842,99851.0
2016-11-15 14:00:00,30.67,30.68,30.62,30.64,121251.0,18.9904,18.9966,18.9594,18.9718,121251.0
2016-11-15 14:10:00,30.64,30.66,30.57,30.6,179259.0,18.9718,18.9842,18.9285,18.947,179259.0
2016-11-15 14:20:00,30.6,30.62,30.56,30.61,211234.0,18.947,18.9594,18.9223,18.9532,211234.0
2016-11-15 14:30:00,30.61,30.98,30.6,30.84,523246.0,18.9532,19.1823,18.947,19.0957,523246.0
2016-11-15 14:40:00,30.84,30.85,30.79,30.8,114727.0,19.0957,19.1018,19.0647,19.0709,114727.0
2016-11-15 14:50:00,30.81,30.81,30.78,30.79,95901.0,19.0771,19.0771,19.0585,19.0647,95901.0
2016-11-15 15:00:00,30.8,30.83,30.75,30.79,561844.0,19.0709,19.0895,19.0399,19.0647,561844.0
2016-11-15 15:10:00,30.81,31.04,30.77,30.98,110759.0,19.0771,19.2195,19.0523,19.1823,110759.0
2016-11-15 15:20:00,30.97,31.01,30.92,31.0,150000.0,19.1761,19.2009,19.1452,19.1947,150000.0
2016-11-15 15:30:00,30.99,31.01,30.91,30.97,290611.0,19.1885,19.2009,19.139,19.1761,290611.0
2016-11-15 15:40:00,30.97,30.99,30.84,30.86,362413.0,19.1761,19.1885,19.0957,19.108,362413.0
2016-11-15 15:50:00,30.86,30.98,30.79,30.97,406749.0,19.108,19.1823,19.0647,19.1761,406749.0
2016-11-16 09:30:00,30.77,30.91,30.7,30.78,81530.0,19.0523,19.139,19.009,19.0585,81530.0
2016-11-16 09:40:00,30.83,30.83,30.56,30.65,60667.0,19.0895,19.0895,18.9223,18.978,60667.0
2016-11-16 09:50:00,30.65,30.65,30.48,30.5,103408.0,18.978,18.978,18.8727,18.8851,103408.0
2016-11-16 10:00:00,30.51,30.57,30.47,30.5,86525.0,18.8913,18.9285,18.8666,18.8851,86525.0
2016-11-16 10:10:00,30.51,30.52,30.4,30.44,86561.0,18.8913,18.8975,18.8232,18.848,86561.0
2016-11-16 10:20:00,30.44,30.61,30.43,30.51,95072.0,18.848,18.9532,18.8418,18.8913,95072.0
2016-11-16 10:30:00,30.5,30.7,30.41,30.63,119978.0,18.8851,19.009,18.8294,18.9656,119978.0
2016-11-16 10:40:00,30.63,30.78,30.54,30.55,152852.0,18.9656,19.0585,18.9099,18.9161,152852.0
2016-11-16 10:50:00,30.55,30.65,30.41,30.43,99319.0,18.9161,18.978,18.8294,18.8418,99319.0
2016-11-16 11:00:00,30.43,30.43,30.33,30.37,199509.0,18.8418,18.8418,18.7799,18.8046,199509.0
2016-11-16 11:10:00,30.37,30.37,30.3,30.34,373899.0,18.8046,18.8046,18.7613,18.7861,373899.0
2016-11-16 11:20:00,30.34,30.48,30.31,30.42,854191.0,18.7861,18.8727,18.7675,18.8356,854191.0
2016-11-16 11:30:00,30.42,30.44,30.27,30.3,191576.0,18.8356,18.848,18.7427,18.7613,191576.0
2016-11-16 11:40:00,30.3,30.39,30.2,30.37,361842.0,18.7613,18.817,18.6994,18.8046,361842.0
2016-11-16 11:50:00,30.37,30.38,30.27,30.33,110136.0,18.8046,18.8108,18.7427,18.7799,110136.0
2016-11-16 12:00:00,30.33,30.36,30.26,30.26,236092.0,18.7799,18.7984,18.7365,18.7365,236092.0
2016-11-16 12:10:00,30.26,30.26,30.16,30.18,84964.0,18.7365,18.7365,18.6746,18.687,84964.0
2016-11-16 12:20:00,30.18,30.31,30.17,30.29,108239.0,18.687,18.7675,18.6808,18.7551,108239.0
2016-11-16 12:30:00,30.29,30.33,30.21,30.25,102718.0,18.7551,18.7799,18.7056,18.7303,102718.0
2016-11-16 12:40:00,30.25,30.31,30.21,30.23,44440.0,18.7303,18.7675,18.7056,18.7179,44440.0
2016-11-16 12:50:00,30.22,30.24,30.19,30.22,61134.0,18.7118,18.7241,18.6932,18.7118,61134.0
2016-11-16 13:00:00,30.22,30.24,30.17,30.21,53223.0,18.7118,18.7241,18.6808,18.7056,53223.0
2016-11-16 13:10:00,30.22,30.23,30.07,30.07,89327.0,18.7118,18.7179,18.6189,18.6189,89327.0
2016-11-16 13:20:00,30.08,30.16,30.02,30.16,94967.0,18.6251,18.6746,18.5879,18.6746,94967.0
2016-11-16 13:30:00,30.16,30.18,30.08,30.16,71534.0,18.6746,18.687,18.6251,18.6746,71534.0
2016-11-16 13:40:00,30.16,30.25,30.14,30.17,66167.0,18.6746,18.7303,18.6622,18.6808,66167.0
2016-11-16 13:50:00,30.17,30.28,30.17,30.25,41962.0,18.6808,18.7489,18.6808,18.7303,41962.0
2016-11-16 14:00:00,30.25,30.29,30.2,30.27,98657.0,18.7303,18.7551,18.6994,18.7427,98657.0
2016-11-16 14:10:00,30.26,30.26,30.13,30.14,84439.0,18.7365,18.7365,18.656,18.6622,84439.0
2016-11-16 14:20:00,30.13,30.19,30.11,30.13,85498.0,18.656,18.6932,18.6436,18.656,85498.0
2016-11-16 14:30:00,30.12,30.15,30.06,30.08,64672.0,18.6498,18.6684,18.6127,18.6251,64672.0
2016-11-16 14:40:00,30.08,30.14,30.04,30.04,71553.0,18.6251,18.6622,18.6003,18.6003,71553.0
2016-11-16 14:50:00,30.04,30.22,30.02,30.22,71171.0,18.6003,18.7118,18.5879,18.7118,71171.0
2016-11-16 15:00:00,30.21,30.29,30.2,30.29,86408.0,18.7056,18.7551,18.6994,18.7551,86408.0
2016-11-16 15:10:00,30.29,30.36,30.27,30.32,115243.0,18.7551,18.7984,18.7427,18.7737,115243.0
2016-11-16 15:20:00,30.32,30.36,30.23,30.28,116977.0,18.7737,18.7984,18.7179,18.7489,116977.0
2016-11-16 15:30:00,30.27,30.31,30.23,30.26,101083.0,18.7427,18.7675,18.7179,18.7365,101083.0
2016-11-16 15:40:00,30.26,30.32,30.23,30.25,201024.0,18.7365,18.7737,18.7179,18.7303,201024.0
2016-11-16 15:50:00,30.25,30.31,30.23,30.3,426688.0,18.7303,18.7675,18.7179,18.7613,426688.0
2016-11-17 09:30:00,30.76,30.97,30.73,30.79,134727.0,19.0461,19.1761,19.0275,19.0647,134727.0
2016-11-17 09:40:00,30.77,30.85,30.33,30.33,237717.0,19.0523,19.1018,18.7799,18.7799,237717.0
2016-11-17 09:50:00,30.35,30.54,30.29,30.34,117820.0,18.7922,18.9099,18.7551,18.7861,117820.0
2016-11-17 10:00:00,30.35,30.46,30.25,30.28,132850.0,18.7922,18.8604,18.7303,18.7489,132850.0
2016-11-17 10:10:00,30.29,30.33,30.13,30.24,160967.0,18.7551,18.7799,18.656,18.7241,160967.0
2016-11-17 10:20:00,30.24,30.41,30.2,30.33,168603.0,18.7241,18.8294,18.6994,18.7799,168603.0
2016-11-17 10:30:00,30.32,30.36,30.22,30.33,123412.0,18.7737,18.7984,18.7118,18.7799,123412.0
2016-11-17 10:40:00,30.32,30.32,30.22,30.3,180285.0,18.7737,18.7737,18.7118,18.7613,180285.0
2016-11-17 10:50:00,30.3,30.33,30.24,30.31,110664.0,18.7613,18.7799,18.7241,18.7675,110664.0
2016-11-17 11:00:00,30.3,30.34,30.25,30.33,97736.0,18.7613,18.7861,18.7303,18.7799,97736.0
2016-11-17 11:10:00,30.32,30.35,30.26,30.3,92295.0,18.7737,18.7922,18.7365,18.7613,92295.0
2016-11-17 11:20:00,30.3,30.31,30.25,30.27,95722.0,18.7613,18.7675,18.7303,18.7427,95722.0
2016-11-17 11:30:00,30.26,30.27,30.1,30.16,97482.0,18.7365,18.7427,18.6375,18.6746,97482.0
2016-11-17 11:40:00,30.15,30.29,30.1,30.28,86742.0,18.6684,18.7551,18.6375,18.7489,86742.0
2016-11-17 11:50:00,30.28,30.41,30.27,30.38,108712.0,18.7489,18.8294,18.7427,18.8108,108712.0
2016-11-17 12:00:00,30.38,30.39,30.28,30.29,96566.0,18.8108,18.817,18.7489,18.7551,96566.0
2016-11-17 12:10:00,30.29,30.29,30.21,30.25,68183.0,18.7551,18.7551,18.7056,18.7303,68183.0
2016-11-17 12:20:00,30.25,30.31,30.22,30.22,143474.0,18.7303,18.7675,18.7118,18.7118,143474.0
2016-11-17 12:30:00,30.21,30.3,30.19,30.26,95578.0,18.7056,18.7613,18.6932,18.7365,95578.0
2016-11-17 12:40:00,30.26,30.29,30.21,30.23,40002.0,18.7365,18.7551,18.7056,18.7179,40002.0
2016-11-17 12:50:00,30.23,30.31,30.22,30.29,114938.0,18.7179,18.7675,18.7118,18.7551,114938.0
2016-11-17 13:00:00,30.28,30.31,30.25,30.3,66658.0,18.7489,18.7675,18.7303,18.7613,66658.0
2016-11-17 13:10:00,30.3,30.31,30.27,30.3,90480.0,18.7613,18.7675,18.7427,18.7613,90480.0
2016-11-17 13:20:00,30.3,30.31,30.22,30.26,194966.0,18.7613,18.7675,18.7118,18.7365,194966.0
2016-11-17 13:30:00,30.27,30.42,30.26,30.39,77698.0,18.7427,18.8356,18.7365,18.817,77698.0
2016-11-17 13:40:00,30.39,30.4,30.32,30.37,84715.0,18.817,18.8232,18.7737,18.8046,84715.0
2016-11-17 13:50:00,30.37,30.37,30.31,30.32,67198.0,18.8046,18.8046,18.7675,18.7737,67198.0
2016-11-17 14:00:00,30.33,30.33,30.25,30.31,79334.0,18.7799,18.7799,18.7303,18.7675,79334.0
2016-11-17 14:10:00,30.31,30.36,30.23,30.25,137808.0,18.7675,18.7984,18.7179,18.7303,137808.0
2016-11-17 14:20:00,30.24,30.28,30.21,30.24,89072.0,18.7241,18.7489,18.7056,18.7241,89072.0
2016-11-17 14:30:00,30.23,30.25,30.18,30.2,124578.0,18.7179,18.7303,18.687,18.6994,124578.0
2016-11-17 14:40:00,30.2,30.25,30.18,30.24,127629.0,18.6994,18.7303,18.687,18.7241,127629.0
2016-11-17 14:50:00,30.24,30.29,30.22,30.25,69778.0,18.7241,18.7551,18.7118,18.7303,69778.0
2016-11-17 15:00:00,30.24,30.25,30.17,30.2,152033.0,18.7241,18.7303,18.6808,18.6994,152033.0
2016-11-17 15:10:00,30.2,30.21,30.12,30.14,122705.0,18.6994,18.7056,18.6498,18.6622,122705.0
2016-11-17 15:20:00,30.14,30.16,30.13,30.14,117653.0,18.6622,18.6746,18.656,18.6622,117653.0
2016-11-17 15:30:00,30.14,30.16,30.03,30.03,255728.0,18.6622,18.6746,18.5941,18.5941,255728.0
2016-11-17 15:40:00,30.04,30.21,30.03,30.21,277208.0,18.6003,18.7056,18.5941,18.7056,277208.0
2016-11-17 15:50:00,30.2,30.23,30.16,30.19,358370.0,18.6994,18.7179,18.6746,18.6932,358370.0
2016-11-18 09:30:00,30.21,30.48,30.18,30.38,243932.0,18.7056,18.8727,18.687,18.8108,243932.0
2016-11-18 09:40:00,30.38,30.43,30.26,30.4,166309.0,18.8108,18.8418,18.7365,18.8232,166309.0
2016-11-18 09:50:00,30.4,30.48,30.24,30.26,160036.0,18.8232,18.8727,18.7241,18.7365,160036.0
2016-11-18 10:00:00,30.26,30.33,30.15,30.17,227163.0,18.7365,18.7799,18.6684,18.6808,227163.0
2016-11-18 10:10:00,30.17,30.23,30.15,30.16,163873.0,18.6808,18.7179,18.6684,18.6746,163873.0
2016-11-18 10:20:00,30.17,30.27,30.14,30.19,107237.0,18.6808,18.7427,18.6622,18.6932,107237.0
2016-11-18 10:30:00,30.2,30.2,30.1,30.14,90165.0,18.6994,18.6994,18.6375,18.6622,90165.0
2016-11-18 10:40:00,30.15,30.25,30.1,30.23,153869.0,18.6684,18.7303,18.6375,18.7179,153869.0
2016-11-18 10:50:00,30.23,30.24,30.17,30.22,96479.0,18.7179,18.7241,18.6808,18.7118,96479.0
2016-11-18 11:00:00,30.21,30.28,30.16,30.27,228559.0,18.7056,18.7489,18.6746,18.7427,228559.0
2016-11-18 11:10:00,30.28,30.44,30.22,30.23,180975.0,18.7489,18.848,18.7118,18.7179,180975.0
2016-11-18 11:20:00,30.23,30.29,30.18,30.29,96685.0,18.7179,18.7551,18.687,18.7551,96685.0
2016-11-18 11:30:00,30.29,30.3,30.21,30.28,155956.0,18.7551,18.7613,18.7056,18.7489,155956.0
2016-11-18 11:40:00,30.28,30.29,30.18,30.27,141567.0,18.7489,18.7551,18.687,18.7427,141567.0
2016-11-18 11:50:00,30.26,30.3,30.2,30.23,93446.0,18.7365,18.7613,18.6994,18.7179,93446.0
2016-11-18 12:00:00,30.23,30.25,30.19,30.21,157780.0,18.7179,18.7303,18.6932,18.7056,157780.0
2016-11-18 12:10:00,30.21,30.27,30.18,30.23,121320.0,18.7056,18.7427,18.687,18.7179,121320.0
2016-11-18 12:20:00,30.24,30.28,30.23,30.26,164926.0,18.7241,18.7489,18.7179,18.7365,164926.0
2016-11-18 12:30:00,30.27,30.31,30.24,30.29,138938.0,18.7427,18.7675,18.7241,18.7551,138938.0
2016-11-18 12:40:00,30.3,30.46,30.27,30.45,142167.0,18.7613,18.8604,18.7427,18.8542,142167.0
2016-11-18 12:50:00,30.47,30.48,30.38,30.44,219084.0,18.8666,18.8727,18.8108,18.848,219084.0
2016-11-18 13:00:00,30.44,30.45,30.29,30.32,137543.0,18.848,18.8542,18.7551,18.7737,137543.0
2016-11-18 13:10:00,30.32,30.39,30.24,30.32,158109.0,18.7737,18.817,18.7241,18.7737,158109.0
2016-11-18 13:20:00,30.32,30.44,30.32,30.44,88710.0,18.7737,18.848,18.7737,18.848,88710.0
2016-11-18 13:30:00,30.45,30.5,30.41,30.44,145730.0,18.8542,18.8851,18.8294,18.848,145730.0
2016-11-18 13:40:00,30.44,30.47,30.38,30.42,163148.0,18.848,18.8666,18.8108,18.8356,163148.0
2016-11-18 13:50:00,30.43,30.43,30.16,30.28,202976.0,18.8418,18.8418,18.6746,18.7489,202976.0
2016-11-18 14:00:00,30.29,30.35,30.26,30.3,112799.0,18.7551,18.7922,18.7365,18.7613,112799.0
2016-11-18 14:10:00,30.29,30.32,30.15,30.29,117891.0,18.7551,18.7737,18.6684,18.7551,117891.0
2016-11-18 14:20:00,30.29,30.37,30.28,30.35,79809.0,18.7551,18.8046,18.7489,18.7922,79809.0
2016-11-18 14:30:00,30.36,30.45,30.33,30.39,86813.0,18.7984,18.8542,18.7799,18.817,86813.0
2016-11-18 14:40:00,30.39,30.46,30.38,30.4,73474.0,18.817,18.8604,18.8108,18.8232,73474.0
2016-11-18 14:50:00,30.4,30.42,30.32,30.32,153431.0,18.8232,18.8356,18.7737,18.7737,153431.0
2016-11-18 15:00:00,30.33,30.35,30.23,30.3,152201.0,18.7799,18.7922,18.7179,18.7613,152201.0
2016-11-18 15:10:00,30.3,30.39,30.28,30.32,110789.0,18.7613,18.817,18.7489,18.7737,110789.0
2016-11-18 15:20:00,30.33,30.34,30.2,30.22,151038.0,18.7799,18.7861,18.6994,18.7118,151038.0
2016-11-18 15:30:00,30.23,30.26,30.19,30.19,333323.0,18.7179,18.7365,18.6932,18.6932,333323.0
2016-11-18 15:40:00,30.2,30.22,30.1,30.15,264018.0,18.6994,18.7118,18.6375,18.6684,264018.0
2016-11-18 15:50:00,30.15,30.17,30.08,30.15,428422.0,18.6684,18.6808,18.6251,18.6684,428422.0
2016-11-21 09:30:00,30.59,30.9,30.59,30.76,180382.0,18.9409,19.1328,18.9409,19.0461,180382.0
2016-11-21 09:40:00,30.79,30.83,30.56,30.63,137589.0,19.0647,19.0895,18.9223,18.9656,137589.0
2016-11-21 09:50:00,30.67,30.67,30.28,30.29,226828.0,18.9904,18.9904,18.7489,18.7551,226828.0
2016-11-21 10:00:00,30.29,30.3,30.11,30.11,210850.0,18.7551,18.7613,18.6436,18.6436,210850.0
2016-11-21 10:10:00,30.12,30.13,29.98,29.98,194782.0,18.6498,18.656,18.5632,18.5632,194782.0
2016-11-21 10:20:00,29.99,30.05,29.91,30.03,154227.0,18.5693,18.6065,18.5198,18.5941,154227.0
2016-11-21 10:30:00,30.04,30.21,29.98,30.18,181796.0,18.6003,18.7056,18.5632,18.687,181796.0
2016-11-21 10:40:00,30.18,30.3,30.17,30.2,138249.0,18.687,18.7613,18.6808,18.6994,138249.0
2016-11-21 10:50:00,30.2,30.28,30.19,30.25,86553.0,18.6994,18.7489,18.6932,18.7303,86553.0
2016-11-21 11:00:00,30.26,30.3,30.2,30.29,103186.0,18.7365,18.7613,18.6994,18.7551,103186.0
2016-11-21 11:10:00,30.3,30.32,30.27,30.28,111999.0,18.7613,18.7737,18.7427,18.7489,111999.0
2016-11-21 11:20:00,30.28,30.47,30.27,30.47,154961.0,18.7489,18.8666,18.7427,18.8666,154961.0
2016-11-21 11:30:00,30.46,30.5,30.43,30.45,122701.0,18.8604,18.8851,18.8418,18.8542,122701.0
2016-11-21 11:40:00,30.45,30.51,30.44,30.49,94506.0,18.8542,18.8913,18.848,18.8789,94506.0
2016-11-21 11:50:00,30.49,30.51,30.43,30.51,190878.0,18.8789,18.8913,18.8418,18.8913,190878.0
2016-11-21 12:00:00,30.51,30.51,30.45,30.5,155678.0,18.8913,18.8913,18.8542,18.8851,155678.0
2016-11-21 12:10:00,30.49,30.51,30.4,30.4,92260.0,18.8789,18.8913,18.8232,18.8232,92260.0
2016-11-21 12:20:00,30.41,30.47,30.4,30.43,76302.0,18.8294,18.8666,18.8232,18.8418,76302.0
2016-11-21 12:30:00,30.43,30.51,30.41,30.5,102216.0,18.8418,18.8913,18.8294,18.8851,102216.0
2016-11-21 12:40:00,30.5,30.56,30.46,30.46,1111049.0,18.8851,18.9223,18.8604,18.8604,1111049.0
2016-11-21 12:50:00,30.46,30.68,30.46,30.68,208956.0,18.8604,18.9966,18.8604,18.9966,208956.0
2016-11-21 13:00:00,30.68,30.73,30.61,30.65,133953.0,18.9966,19.0275,18.9532,18.978,133953.0
2016-11-21 13:10:00,30.65,30.66,30.58,30.63,101470.0,18.978,18.9842,18.9347,18.9656,101470.0
2016-11-21 13:20:00,30.63,30.75,30.62,30.74,92871.0,18.9656,19.0399,18.9594,19.0337,92871.0
2016-11-21 13:30:00,30.74,30.75,30.63,30.66,122306.0,19.0337,19.0399,18.9656,18.9842,122306.0
2016-11-21 13:40:00,30.66,30.77,30.65,30.77,63243.0,18.9842,19.0523,18.978,19.0523,63243.0
2016-11-21 13:50:00,30.77,30.77,30.66,30.7,102239.0,19.0523,19.0523,18.9842,19.009,102239.0
2016-11-21 14:00:00,30.7,30.7,30.57,30.58,139043.0,19.009,19.009,18.9285,18.9347,139043.0
2016-11-21 14:10:00,30.58,30.58,30.41,30.5,200731.0,18.9347,18.9347,18.8294,18.8851,200731.0
2016-11-21 14:20:00,30.5,30.56,30.46,30.48,194520.0,18.8851,18.9223,18.8604,18.8727,194520.0
2016-11-21 14:30:00,30.47,30.63,30.47,30.61,124111.0,18.8666,18.9656,18.8666,18.9532,124111.0
2016-11-21 14:40:00,30.6,30.62,30.55,30.57,126428.0,18.947,18.9594,18.9161,18.9285,126428.0
2016-11-21 14:50:00,30.57,30.65,30.55,30.59,104220.0,18.9285,18.978,18.9161,18.9409,104220.0
2016-11-21 15:00:00,30.6,30.61,30.52,30.52,162111.0,18.947,18.9532,18.8975,18.8975,162111.0
2016-11-21 15:10:00,30.53,30.63,30.52,30.62,221160.0,18.9037,18.9656,18.8975,18.9594,221160.0
2016-11-21 15:20:00,30.62,30.64,30.58,30.61,113810.0,18.9594,18.9718,18.9347,18.9532,113810.0
2016-11-21 15:30:00,30.61,30.61,30.48,30.48,196297.0,18.9532,18.9532,18.8727,18.8727,196297.0
2016-11-21 15:40:00,30.48,30.48,30.31,30.39,478613.0,18.8727,18.8727,18.7675,18.817,478613.0
2016-11-21 15:50:00,30.39,30.54,30.38,30.51,834469.0,18.817,18.9099,18.8108,18.8913,834469.0
2016-11-22 09:30:00,30.71,30.83,30.67,30.79,146155.0,19.0152,19.0895,18.9904,19.0647,146155.0
2016-11-22 09:40:00,30.78,30.85,30.71,30.85,105447.0,19.0585,19.1018,19.0152,19.1018,105447.0
2016-11-22 09:50:00,30.85,30.91,30.78,30.81,159177.0,19.1018,19.139,19.0585,19.0771,159177.0
2016-11-22 10:00:00,30.81,30.85,30.76,30.81,91944.0,19.0771,19.1018,19.0461,19.0771,91944.0
2016-11-22 10:10:00,30.8,30.88,30.78,30.82,100910.0,19.0709,19.1204,19.0585,19.0833,100910.0
2016-11-22 10:20:00,30.82,30.82,30.72,30.75,102102.0,19.0833,19.0833,19.0213,19.0399,102102.0
2016-11-22 10:30:00,30.75,30.81,30.73,30.79,74908.0,19.0399,19.0771,19.0275,19.0647,74908.0
2016-11-22 10:40:00,30.79,30.8,30.62,30.66,94191.0,19.0647,19.0709,18.9594,18.9842,94191.0
2016-11-22 10:50:00,30.66,30.75,30.64,30.69,77546.0,18.9842,19.0399,18.9718,19.0028,77546.0
2016-11-22 11:00:00,30.69,30.72,30.59,30.62,87724.0,19.0028,19.0213,18.9409,18.9594,87724.0
2016-11-22 11:10:00,30.62,30.7,30.62,30.69,63188.0,18.9594,19.009,18.9594,19.0028,63188.0
2016-11-22 11:20:00,30.69,30.77,30.56,30.56,158702.0,19.0028,19.0523,18.9223,18.9223,158702.0
2016-11-22 11:30:00,30.56,30.64,30.51,30.59,147928.0,18.9223,18.9718,18.8913,18.9409,147928.0
2016-11-22 11:40:00,30.59,30.6,30.51,30.53,112128.0,18.9409,18.947,18.8913,18.9037,112128.0
2016-11-22 11:50:00,30.53,30.54,30.31,30.36,200858.0,18.9037,18.9099,18.7675,18.7984,200858.0
2016-11-22 12:00:00,30.36,30.39,30.3,30.37,138686.0,18.7984,18.817,18.7613,18.8046,138686.0
2016-11-22 12:10:00,30.38,30.43,30.33,30.42,77892.0,18.8108,18.8418,18.7799,18.8356,77892.0
2016-11-22 12:20:00,30.42,30.53,30.39,30.48,71121.0,18.8356,18.9037,18.817,18.8727,71121.0
2016-11-22 12:30:00,30.48,30.49,30.44,30.48,59506.0,18.8727,18.8789,18.848,18.8727,59506.0
2016-11-22 12:40:00,30.48,30.5,30.43,30.48,66025.0,18.8727,18.8851,18.8418,18.8727,66025.0
2016-11-22 12:50:00,30.49,30.51,30.42,30.45,51349.0,18.8789,18.8913,18.8356,18.8542,51349.0
2016-11-22 13:00:00,30.45,30.5,30.42,30.44,59303.0,18.8542,18.8851,18.8356,18.848,59303.0
2016-11-22 13:10:00,30.45,30.5,30.44,30.47,50940.0,18.8542,18.8851,18.848,18.8666,50940.0
2016-11-22 13:20:00,30.48,30.49,30.42,30.48,74555.0,18.8727,18.8789,18.8356,18.8727,74555.0
2016-11-22 13:30:00,30.47,30.54,30.46,30.48,61722.0,18.8666,18.9099,18.8604,18.8727,61722.0
2016-11-22 13:40:00,30.48,30.49,30.43,30.45,68034.0,18.8727,18.8789,18.8418,18.8542,68034.0
2016-11-22 13:50:00,30.46,30.49,30.42,30.49,57342.0,18.8604,18.8789,18.8356,18.8789,57342.0
2016-11-22 14:00:00,30.49,30.56,30.49,30.53,46618.0,18.8789,18.9223,18.8789,18.9037,46618.0
2016-11-22 14:10:00,30.53,30.57,30.51,30.53,66490.0,18.9037,18.9285,18.8913,18.9037,66490.0
2016-11-22 14:20:00,30.53,30.57,30.5,30.57,72505.0,18.9037,18.9285,18.8851,18.9285,72505.0
2016-11-22 14:30:00,30.58,30.72,30.58,30.68,69518.0,18.9347,19.0213,18.9347,18.9966,69518.0
2016-11-22 14:40:00,30.68,30.76,30.66,30.67,119065.0,18.9966,19.0461,18.9842,18.9904,119065.0
2016-11-22 14:50:00,30.66,30.74,30.62,30.65,130669.0,18.9842,19.0337,18.9594,18.978,130669.0
2016-11-22 15:00:00,30.64,30.66,30.63,30.64,89038.0,18.9718,18.9842,18.9656,18.9718,89038.0
2016-11-22 15:10:00,30.64,30.65,30.54,30.57,107248.0,18.9718,18.978,18.9099,18.9285,107248.0
2016-11-22 15:20:00,30.56,30.59,30.54,30.54,85888.0,18.9223,18.9409,18.9099,18.9099,85888.0
2016-11-22 15:30:00,30.55,30.62,30.54,30.57,167863.0,18.9161,18.9594,18.9099,18.9285,167863.0
2016-11-22 15:40:00,30.58,30.7,30.54,30.7,275902.0,18.9347,19.009,18.9099,19.009,275902.0
2016-11-22 15:50:00,30.7,30.75,30.63,30.64,328952.0,19.009,19.0399,18.9656,18.9718,328952.0
2016-11-23 09:30:00,30.42,30.69,30.32,30.66,93700.0,18.8356,19.0028,18.7737,18.9842,93700.0
2016-11-23 09:40:00,30.68,30.73,30.62,30.72,109570.0,18.9966,19.0275,18.9594,19.0213,109570.0
2016-11-23 09:50:00,30.71,30.86,30.71,30.81,83695.0,19.0152,19.108,19.0152,19.0771,83695.0
2016-11-23 10:00:00,30.81,30.83,30.76,30.78,143385.0,19.0771,19.0895,19.0461,19.0585,143385.0
2016-11-23 10:10:00,30.77,30.84,30.74,30.79,153684.0,19.0523,19.0957,19.0337,19.0647,153684.0
2016-11-23 10:20:00,30.79,30.89,30.69,30.88,193505.0,19.0647,19.1266,19.0028,19.1204,193505.0
2016-11-23 10:30:00,30.89,30.96,30.77,30.78,272305.0,19.1266,19.17,19.0523,19.0585,272305.0
2016-11-23 10:40:00,30.78,30.85,30.65,30.81,145890.0,19.0585,19.1018,18.978,19.0771,145890.0
2016-11-23 10:50:00,30.81,30.82,30.77,30.8,55774.0,19.0771,19.0833,19.0523,19.0709,55774.0
2016-11-23 11:00:00,30.8,30.8,30.63,30.63,65665.0,19.0709,19.0709,18.9656,18.9656,65665.0
2016-11-23 11:10:00,30.63,30.64,30.54,30.54,55199.0,18.9656,18.9718,18.9099,18.9099,55199.0
2016-11-23 11:20:00,30.53,30.56,30.49,30.52,61105.0,18.9037,18.9223,18.8789,18.8975,61105.0
2016-11-23 11:30:00,30.53,30.65,30.53,30.65,56250.0,18.9037,18.978,18.9037,18.978,56250.0
2016-11-23 11:40:00,30.65,30.65,30.58,30.64,53586.0,18.978,18.978,18.9347,18.9718,53586.0
2016-11-23 11:50:00,30.62,30.67,30.61,30.66,101121.0,18.9594,18.9904,18.9532,18.9842,101121.0
2016-11-23 12:00:00,30.65,30.68,30.6,30.62,82260.0,18.978,18.9966,18.947,18.9594,82260.0
2016-11-23 12:10:00,30.62,30.66,30.58,30.62,60698.0,18.9594,18.9842,18.9347,18.9594,60698.0
2016-11-23 12:20:00,30.61,30.66,30.59,30.63,27946.0,18.9532,18.9842,18.9409,18.9656,27946.0
2016-11-23 12:30:00,30.64,30.71,30.63,30.7,64119.0,18.9718,19.0152,18.9656,19.009,64119.0
2016-11-23 12:40:00,30.71,30.83,30.68,30.77,57287.0,19.0152,19.0895,18.9966,19.0523,57287.0
2016-11-23 12:50:00,30.77,30.77,30.61,30.66,194367.0,19.0523,19.0523,18.9532,18.9842,194367.0
2016-11-23 13:00:00,30.65,30.66,30.59,30.62,56861.0,18.978,18.9842,18.9409,18.9594,56861.0
2016-11-23 13:10:00,30.63,30.66,30.6,30.64,32467.0,18.9656,18.9842,18.947,18.9718,32467.0
2016-11-23 13:20:00,30.64,30.64,30.5,30.58,141749.0,18.9718,18.9718,18.8851,18.9347,141749.0
2016-11-23 13:30:00,30.58,30.66,30.52,30.53,199310.0,18.9347,18.9842,18.8975,18.9037,199310.0
2016-11-23 13:40:00,30.53,30.55,30.48,30.5,121270.0,18.9037,18.9161,18.8727,18.8851,121270.0
2016-11-23 13:50:00,30.49,30.56,30.48,30.54,53062.0,18.8789,18.9223,18.8727,18.9099,53062.0
2016-11-23 14:00:00,30.53,30.58,30.53,30.54,54075.0,18.9037,18.9347,18.9037,18.9099,54075.0
2016-11-23 14:10:00,30.53,30.56,30.52,30.53,73147.0,18.9037,18.9223,18.8975,18.9037,73147.0
2016-11-23 14:20:00,30.54,30.55,30.49,30.53,103936.0,18.9099,18.9161,18.8789,18.9037,103936.0
2016-11-23 14:30:00,30.53,30.56,30.51,30.54,38918.0,18.9037,18.9223,18.8913,18.9099,38918.0
2016-11-23 14:40:00,30.53,30.56,30.52,30.55,42349.0,18.9037,18.9223,18.8975,18.9161,42349.0
2016-11-23 14:50:00,30.55,30.56,30.52,30.55,51134.0,18.9161,18.9223,18.8975,18.9161,51134.0
2016-11-23 15:00:00,30.55,30.56,30.51,30.55,67482.0,18.9161,18.9223,18.8913,18.9161,67482.0
2016-11-23 15:10:00,30.55,30.56,30.53,30.55,87389.0,18.9161,18.9223,18.9037,18.9161,87389.0
2016-11-23 15:20:00,30.54,30.56,30.53,30.55,61592.0,18.9099,18.9223,18.9037,18.9161,61592.0
2016-11-23 15:30:00,30.55,30.63,30.54,30.61,126029.0,18.9161,18.9656,18.9099,18.9532,126029.0
2016-11-23 15:40:00,30.61,30.66,30.6,30.62,157821.0,18.9532,18.9842,18.947,18.9594,157821.0
2016-11-23 15:50:00,30.61,30.64,30.57,30.61,291672.0,18.9532,18.9718,18.9285,18.9532,291672.0
2016-11-25 09:30:00,30.49,30.6,30.33,30.36,87760.0,18.8789,18.947,18.7799,18.7984,87760.0
2016-11-25 09:40:00,30.34,30.39,30.24,30.38,166702.0,18.7861,18.817,18.7241,18.8108,166702.0
2016-11-25 09:50:00,30.39,30.39,30.24,30.28,129418.0,18.817,18.817,18.7241,18.7489,129418.0
2016-11-25 10:00:00,30.27,30.27,30.2,30.24,66376.0,18.7427,18.7427,18.6994,18.7241,66376.0
2016-11-25 10:10:00,30.24,30.27,30.09,30.11,154679.0,18.7241,18.7427,18.6313,18.6436,154679.0
2016-11-25 10:20:00,30.12,30.21,30.09,30.2,130588.0,18.6498,18.7056,18.6313,18.6994,130588.0
2016-11-25 10:30:00,30.2,30.22,30.13,30.21,132333.0,18.6994,18.7118,18.656,18.7056,132333.0
2016-11-25 10:40:00,30.21,30.25,30.15,30.19,177818.0,18.7056,18.7303,18.6684,18.6932,177818.0
2016-11-25 10:50:00,30.19,30.34,30.18,30.21,118109.0,18.6932,18.7861,18.687,18.7056,118109.0
2016-11-25 11:00:00,30.22,30.25,30.18,30.23,143031.0,18.7118,18.7303,18.687,18.7179,143031.0
2016-11-25 11:10:00,30.23,30.25,30.19,30.21,103028.0,18.7179,18.7303,18.6932,18.7056,103028.0
2016-11-25 11:20:00,30.2,30.24,30.15,30.15,157908.0,18.6994,18.7241,18.6684,18.6684,157908.0
2016-11-25 11:30:00,30.16,30.16,30.05,30.1,121670.0,18.6746,18.6746,18.6065,18.6375,121670.0
2016-11-25 11:40:00,30.09,30.14,30.07,30.11,82248.0,18.6313,18.6622,18.6189,18.6436,82248.0
2016-11-25 11:50:00,30.11,30.11,29.96,30.04,160327.0,18.6436,18.6436,18.5508,18.6003,160327.0
2016-11-25 12:00:00,30.04,30.11,30.03,30.09,144512.0,18.6003,18.6436,18.5941,18.6313,144512.0
2016-11-25 12:10:00,30.09,30.1,30.04,30.05,111570.0,18.6313,18.6375,18.6003,18.6065,111570.0
2016-11-25 12:20:00,30.05,30.12,30.03,30.1,128337.0,18.6065,18.6498,18.5941,18.6375,128337.0
2016-11-25 12:30:00,30.1,30.1,30.02,30.05,131170.0,18.6375,18.6375,18.5879,18.6065,131170.0
2016-11-25 12:40:00,30.05,30.14,30.02,30.09,141697.0,18.6065,18.6622,18.5879,18.6313,141697.0
2016-11-25 12:50:00,30.08,30.1,29.98,30.08,287194.0,18.6251,18.6375,18.5632,18.6251,287194.0
2016-11-28 09:30:00,30.26,30.26,30.02,30.04,263592.0,18.7365,18.7365,18.5879,18.6003,263592.0
2016-11-28 09:40:00,30.04,30.07,29.96,30.04,105187.0,18.6003,18.6189,18.5508,18.6003,105187.0
2016-11-28 09:50:00,30.04,30.04,29.97,29.98,139712.0,18.6003,18.6003,18.557,18.5632,139712.0
2016-11-28 10:00:00,29.98,30.0,29.87,29.97,182409.0,18.5632,18.5755,18.495,18.557,182409.0
2016-11-28 10:10:00,29.97,29.98,29.86,29.88,89115.0,18.557,18.5632,18.4888,18.5012,89115.0
2016-11-28 10:20:00,29.89,29.96,29.89,29.91,78435.0,18.5074,18.5508,18.5074,18.5198,78435.0
2016-11-28 10:30:00,29.92,29.95,29.81,29.85,101541.0,18.526,18.5446,18.4579,18.4827,101541.0
2016-11-28 10:40:00,29.86,29.87,29.78,29.79,132074.0,18.4888,18.495,18.4393,18.4455,132074.0
2016-11-28 10:50:00,29.79,29.81,29.62,29.63,114120.0,18.4455,18.4579,18.3402,18.3464,114120.0
2016-11-28 11:00:00,29.63,29.69,29.45,29.5,187661.0,18.3464,18.3836,18.235,18.2659,187661.0
2016-11-28 11:10:00,29.49,29.64,29.45,29.59,192818.0,18.2598,18.3526,18.235,18.3217,192818.0
2016-11-28 11:20:00,29.58,29.62,29.55,29.58,199588.0,18.3155,18.3402,18.2969,18.3155,199588.0
2016-11-28 11:30:00,29.58,29.61,29.52,29.52,149163.0,18.3155,18.3341,18.2783,18.2783,149163.0
2016-11-28 11:40:00,29.53,29.53,29.37,29.4,192457.0,18.2845,18.2845,18.1854,18.204,192457.0
2016-11-28 11:50:00,29.4,29.55,29.39,29.52,90283.0,18.204,18.2969,18.1978,18.2783,90283.0
2016-11-28 12:00:00,29.53,29.56,29.5,29.53,70260.0,18.2845,18.3031,18.2659,18.2845,70260.0
2016-11-28 12:10:00,29.53,29.56,29.5,29.54,65222.0,18.2845,18.3031,18.2659,18.2907,65222.0
2016-11-28 12:20:00,29.54,29.54,29.37,29.38,68428.0,18.2907,18.2907,18.1854,18.1916,68428.0
2016-11-28 12:30:00,29.38,29.47,29.36,29.46,91896.0,18.1916,18.2474,18.1793,18.2412,91896.0
2016-11-28 12:40:00,29.46,29.46,29.38,29.4,91756.0,18.2412,18.2412,18.1916,18.204,91756.0
2016-11-28 12:50:00,29.39,29.4,29.28,29.3,140418.0,18.1978,18.204,18.1297,18.1421,140418.0
2016-11-28 13:00:00,29.3,29.43,29.3,29.36,104872.0,18.1421,18.2226,18.1421,18.1793,104872.0
2016-11-28 13:10:00,29.37,29.42,29.36,29.4,104861.0,18.1854,18.2164,18.1793,18.204,104861.0
2016-11-28 13:20:00,29.4,29.45,29.36,29.38,71239.0,18.204,18.235,18.1793,18.1916,71239.0
2016-11-28 13:30:00,29.38,29.39,29.34,29.35,120177.0,18.1916,18.1978,18.1669,18.1731,120177.0
2016-11-28 13:40:00,29.34,29.37,29.34,29.36,59943.0,18.1669,18.1854,18.1669,18.1793,59943.0
2016-11-28 13:50:00,29.36,29.36,29.24,29.24,128065.0,18.1793,18.1793,18.105,18.105,128065.0
2016-11-28 14:00:00,29.24,29.3,29.24,29.24,83127.0,18.105,18.1421,18.105,18.105,83127.0
2016-11-28 14:10:00,29.25,29.32,29.24,29.3,90054.0,18.1111,18.1545,18.105,18.1421,90054.0
2016-11-28 14:20:00,29.3,29.47,29.29,29.46,118679.0,18.1421,18.2474,18.1359,18.2412,118679.0
2016-11-28 14:30:00,29.46,29.5,29.42,29.49,113820.0,18.2412,18.2659,18.2164,18.2598,113820.0
2016-11-28 14:40:00,29.48,29.49,29.42,29.48,110298.0,18.2536,18.2598,18.2164,18.2536,110298.0
2016-11-28 14:50:00,29.48,29.51,29.41,29.5,158969.0,18.2536,18.2721,18.2102,18.2659,158969.0
2016-11-28 15:00:00,29.5,29.52,29.46,29.51,74331.0,18.2659,18.2783,18.2412,18.2721,74331.0
2016-11-28 15:10:00,29.51,29.63,29.49,29.54,189546.0,18.2721,18.3464,18.2598,18.2907,189546.0
2016-11-28 15:20:00,29.55,29.56,29.46,29.49,214829.0,18.2969,18.3031,18.2412,18.2598,214829.0
2016-11-28 15:30:00,29.48,29.49,29.33,29.35,119970.0,18.2536,18.2598,18.1607,18.1731,119970.0
2016-11-28 15:40:00,29.35,29.35,29.23,29.25,224417.0,18.1731,18.1731,18.0988,18.1111,224417.0
2016-11-28 15:50:00,29.24,29.27,29.2,29.23,516267.0,18.105,18.1235,18.0802,18.0988,516267.0
2016-11-29 09:30:00,28.74,28.83,28.47,28.47,170908.0,17.7954,17.8511,17.6282,17.6282,170908.0
2016-11-29 09:40:00,28.46,28.64,28.34,28.41,118200.0,17.622,17.7334,17.5477,17.591,118200.0
2016-11-29 09:50:00,28.43,28.43,28.28,28.28,95811.0,17.6034,17.6034,17.5105,17.5105,95811.0
2016-11-29 10:00:00,28.29,28.63,28.22,28.61,137827.0,17.5167,17.7273,17.4734,17.7149,137827.0
2016-11-29 10:10:00,28.63,28.65,28.45,28.55,93879.0,17.7273,17.7396,17.6158,17.6777,93879.0
2016-11-29 10:20:00,28.54,28.66,28.48,28.5,129647.0,17.6715,17.7458,17.6344,17.6468,129647.0
2016-11-29 10:30:00,28.49,28.54,28.45,28.54,117369.0,17.6406,17.6715,17.6158,17.6715,117369.0
2016-11-29 10:40:00,28.54,28.57,28.47,28.53,112082.0,17.6715,17.6901,17.6282,17.6653,112082.0
2016-11-29 10:50:00,28.53,28.7,28.52,28.69,89577.0,17.6653,17.7706,17.6591,17.7644,89577.0
2016-11-29 11:00:00,28.69,28.8,28.64,28.76,115440.0,17.7644,17.8325,17.7334,17.8077,115440.0
2016-11-29 11:10:00,28.76,28.77,28.66,28.67,234317.0,17.8077,17.8139,17.7458,17.752,234317.0
2016-11-29 11:20:00,28.67,28.88,28.64,28.84,133056.0,17.752,17.882,17.7334,17.8573,133056.0
2016-11-29 11:30:00,28.84,29.08,28.8,29.05,290989.0,17.8573,18.0059,17.8325,17.9873,290989.0
2016-11-29 11:40:00,29.05,29.16,28.9,28.96,409468.0,17.9873,18.0554,17.8944,17.9316,409468.0
2016-11-29 11:50:00,28.96,29.04,28.93,28.98,136520.0,17.9316,17.9811,17.913,17.944,136520.0
2016-11-29 12:00:00,28.98,29.06,28.96,29.0,65341.0,17.944,17.9935,17.9316,17.9564,65341.0
2016-11-29 12:10:00,29.0,29.0,28.9,28.98,71021.0,17.9564,17.9564,17.8944,17.944,71021.0
2016-11-29 12:20:00,28.97,29.02,28.95,28.99,38388.0,17.9378,17.9687,17.9254,17.9502,38388.0
2016-11-29 12:30:00,28.98,29.02,28.96,28.99,42581.0,17.944,17.9687,17.9316,17.9502,42581.0
2016-11-29 12:40:00,28.99,29.07,28.96,29.07,45464.0,17.9502,17.9997,17.9316,17.9997,45464.0
2016-11-29 12:50:00,29.06,29.14,29.05,29.11,37256.0,17.9935,18.043,17.9873,18.0245,37256.0
2016-11-29 13:00:00,29.11,29.11,29.04,29.05,45971.0,18.0245,18.0245,17.9811,17.9873,45971.0
2016-11-29 13:10:00,29.05,29.06,29.01,29.02,57093.0,17.9873,17.9935,17.9625,17.9687,57093.0
2016-11-29 13:20:00,29.03,29.13,29.02,29.07,58286.0,17.9749,18.0368,17.9687,17.9997,58286.0
2016-11-29 13:30:00,29.07,29.15,29.06,29.12,39848.0,17.9997,18.0492,17.9935,18.0307,39848.0
2016-11-29 13:40:00,29.11,29.12,29.07,29.11,29529.0,18.0245,18.0307,17.9997,18.0245,29529.0
2016-11-29 13:50:00,29.11,29.12,29.06,29.12,30040.0,18.0245,18.0307,17.9935,18.0307,30040.0
2016-11-29 14:00:00,29.13,29.19,29.07,29.1,116701.0,18.0368,18.074,17.9997,18.0183,116701.0
2016-11-29 14:10:00,29.11,29.14,29.04,29.04,115240.0,18.0245,18.043,17.9811,17.9811,115240.0
2016-11-29 14:20:00,29.03,29.15,28.99,29.12,232696.0,17.9749,18.0492,17.9502,18.0307,232696.0
2016-11-29 14:30:00,29.13,29.13,29.07,29.1,101918.0,18.0368,18.0368,17.9997,18.0183,101918.0
2016-11-29 14:40:00,29.1,29.12,29.07,29.11,105637.0,18.0183,18.0307,17.9997,18.0245,105637.0
2016-11-29 14:50:00,29.1,29.15,29.04,29.08,69572.0,18.0183,18.0492,17.9811,18.0059,69572.0
2016-11-29 15:00:00,29.07,29.08,28.91,28.91,85271.0,17.9997,18.0059,17.9006,17.9006,85271.0
2016-11-29 15:10:00,28.9,28.96,28.89,28.93,47814.0,17.8944,17.9316,17.8882,17.913,47814.0
2016-11-29 15:20:00,28.93,28.96,28.87,28.9,88949.0,17.913,17.9316,17.8759,17.8944,88949.0
2016-11-29 15:30:00,28.89,28.92,28.85,28.86,112086.0,17.8882,17.9068,17.8635,17.8697,112086.0
2016-11-29 15:40:00,28.87,28.89,28.81,28.89,247466.0,17.8759,17.8882,17.8387,17.8882,247466.0
2016-11-29 15:50:00,28.89,28.96,28.85,28.92,783012.0,17.8882,17.9316,17.8635,17.9068,783012.0
2016-11-30 09:30:00,29.82,30.31,29.82,30.15,287683.0,18.4641,18.7675,18.4641,18.6684,287683.0
2016-11-30 09:40:00,30.12,30.55,30.11,30.52,418861.0,18.6498,18.9161,18.6436,18.8975,418861.0
2016-11-30 09:50:00,30.52,30.56,30.25,30.3,368022.0,18.8975,18.9223,18.7303,18.7613,368022.0
2016-11-30 10:00:00,30.29,30.45,30.15,30.42,301990.0,18.7551,18.8542,18.6684,18.8356,301990.0
2016-11-30 10:10:00,30.43,30.58,30.41,30.48,173319.0,18.8418,18.9347,18.8294,18.8727,173319.0
2016-11-30 10:20:00,30.47,30.55,30.43,30.47,72660.0,18.8666,18.9161,18.8418,18.8666,72660.0
2016-11-30 10:30:00,30.47,30.53,30.31,30.32,139757.0,18.8666,18.9037,18.7675,18.7737,139757.0
2016-11-30 10:40:00,30.31,30.41,30.26,30.36,132083.0,18.7675,18.8294,18.7365,18.7984,132083.0
2016-11-30 10:50:00,30.36,30.37,30.26,30.29,250837.0,18.7984,18.8046,18.7365,18.7551,250837.0
2016-11-30 11:00:00,30.29,30.44,30.26,30.37,523605.0,18.7551,18.848,18.7365,18.8046,523605.0
2016-11-30 11:10:00,30.37,30.58,30.35,30.56,324230.0,18.8046,18.9347,18.7922,18.9223,324230.0
2016-11-30 11:20:00,30.55,30.61,30.31,30.34,165291.0,18.9161,18.9532,18.7675,18.7861,165291.0
2016-11-30 11:30:00,30.32,30.48,30.26,30.47,99528.0,18.7737,18.8727,18.7365,18.8666,99528.0
2016-11-30 11:40:00,30.47,30.54,30.34,30.35,117951.0,18.8666,18.9099,18.7861,18.7922,117951.0
2016-11-30 11:50:00,30.36,30.4,30.28,30.34,110531.0,18.7984,18.8232,18.7489,18.7861,110531.0
2016-11-30 12:00:00,30.34,30.38,30.26,30.37,151648.0,18.7861,18.8108,18.7365,18.8046,151648.0
2016-11-30 12:10:00,30.37,30.39,30.22,30.24,100258.0,18.8046,18.817,18.7118,18.7241,100258.0
2016-11-30 12:20:00,30.24,30.24,30.1,30.12,87805.0,18.7241,18.7241,18.6375,18.6498,87805.0
2016-11-30 12:30:00,30.12,30.32,30.11,30.27,142188.0,18.6498,18.7737,18.6436,18.7427,142188.0
2016-11-30 12:40:00,30.28,30.41,30.28,30.36,118676.0,18.7489,18.8294,18.7489,18.7984,118676.0
2016-11-30 12:50:00,30.35,30.36,30.17,30.26,205430.0,18.7922,18.7984,18.6808,18.7365,205430.0
2016-11-30 13:00:00,30.26,30.39,30.26,30.38,76762.0,18.7365,18.817,18.7365,18.8108,76762.0
2016-11-30 13:10:00,30.38,30.39,30.31,30.38,68027.0,18.8108,18.817,18.7675,18.8108,68027.0
2016-11-30 13:20:00,30.38,30.56,30.38,30.55,205582.0,18.8108,18.9223,18.8108,18.9161,205582.0
2016-11-30 13:30:00,30.56,30.73,30.55,30.68,145285.0,18.9223,19.0275,18.9161,18.9966,145285.0
2016-11-30 13:40:00,30.68,30.82,30.68,30.81,110298.0,18.9966,19.0833,18.9966,19.0771,110298.0
2016-11-30 13:50:00,30.82,30.89,30.81,30.85,194555.0,19.0833,19.1266,19.0771,19.1018,194555.0
2016-11-30 14:00:00,30.85,30.86,30.72,30.84,291231.0,19.1018,19.108,19.0213,19.0957,291231.0
2016-11-30 14:10:00,30.84,30.9,30.79,30.88,202034.0,19.0957,19.1328,19.0647,19.1204,202034.0
2016-11-30 14:20:00,30.88,30.93,30.82,30.88,123631.0,19.1204,19.1514,19.0833,19.1204,123631.0
2016-11-30 14:30:00,30.88,31.06,30.85,30.91,279479.0,19.1204,19.2319,19.1018,19.139,279479.0
2016-11-30 14:40:00,30.9,30.92,30.8,30.81,174632.0,19.1328,19.1452,19.0709,19.0771,174632.0
2016-11-30 14:50:00,30.8,30.84,30.68,30.69,125598.0,19.0709,19.0957,18.9966,19.0028,125598.0
2016-11-30 15:00:00,30.68,30.77,30.68,30.7,305383.0,18.9966,19.0523,18.9966,19.009,305383.0
2016-11-30 15:10:00,30.7,30.76,30.63,30.76,223293.0,19.009,19.0461,18.9656,19.0461,223293.0
2016-11-30 15:20:00,30.76,30.81,30.71,30.77,247700.0,19.0461,19.0771,19.0152,19.0523,247700.0
2016-11-30 15:30:00,30.77,30.78,30.67,30.78,247371.0,19.0523,19.0585,18.9904,19.0585,247371.0
2016-11-30 15:40:00,30.78,30.8,30.59,30.75,479195.0,19.0585,19.0709,18.9409,19.0399,479195.0
2016-11-30 15:50:00,30.75,30.81,30.68,30.69,710364.0,19.0399,19.0771,18.9966,19.0028,710364.0
2016-12-01 09:30:00,31.3,31.32,30.72,30.84,188716.0,19.3805,19.3929,19.0213,19.0957,188716.0
2016-12-01 09:40:00,30.83,30.95,30.71,30.86,117722.0,19.0895,19.1638,19.0152,19.108,117722.0
2016-12-01 09:50:00,30.87,30.9,30.67,30.85,71664.0,19.1142,19.1328,18.9904,19.1018,71664.0
2016-12-01 10:00:00,30.85,30.86,30.74,30.83,58235.0,19.1018,19.108,19.0337,19.0895,58235.0
2016-12-01 10:10:00,30.83,30.85,30.75,30.78,50670.0,19.0895,19.1018,19.0399,19.0585,50670.0
2016-12-01 10:20:00,30.79,30.88,30.73,30.8,97319.0,19.0647,19.1204,19.0275,19.0709,97319.0
2016-12-01 10:30:00,30.79,30.93,30.77,30.82,120626.0,19.0647,19.1514,19.0523,19.0833,120626.0
2016-12-01 10:40:00,30.82,30.89,30.74,30.75,106241.0,19.0833,19.1266,19.0337,19.0399,106241.0
2016-12-01 10:50:00,30.75,30.82,30.7,30.77,59443.0,19.0399,19.0833,19.009,19.0523,59443.0
2016-12-01 11:00:00,30.77,30.88,30.73,30.86,114007.0,19.0523,19.1204,19.0275,19.108,114007.0
2016-12-01 11:10:00,30.85,30.92,30.8,30.81,163816.0,19.1018,19.1452,19.0709,19.0771,163816.0
2016-12-01 11:20:00,30.8,30.8,30.71,30.78,74758.0,19.0709,19.0709,19.0152,19.0585,74758.0
2016-12-01 11:30:00,30.79,30.89,30.76,30.82,69207.0,19.0647,19.1266,19.0461,19.0833,69207.0
2016-12-01 11:40:00,30.81,30.88,30.79,30.87,125867.0,19.0771,19.1204,19.0647,19.1142,125867.0
2016-12-01 11:50:00,30.87,30.9,30.8,30.81,130428.0,19.1142,19.1328,19.0709,19.0771,130428.0
2016-12-01 12:00:00,30.82,30.86,30.71,30.72,66234.0,19.0833,19.108,19.0152,19.0213,66234.0
2016-12-01 12:10:00,30.73,30.82,30.71,30.81,67409.0,19.0275,19.0833,19.0152,19.0771,67409.0
2016-12-01 12:20:00,30.8,30.83,30.73,30.75,77334.0,19.0709,19.0895,19.0275,19.0399,77334.0
2016-12-01 12:30:00,30.76,30.76,30.63,30.65,74828.0,19.0461,19.0461,18.9656,18.978,74828.0
2016-12-01 12:40:00,30.64,30.69,30.57,30.57,57792.0,18.9718,19.0028,18.9285,18.9285,57792.0
2016-12-01 12:50:00,30.58,30.62,30.54,30.55,61574.0,18.9347,18.9594,18.9099,18.9161,61574.0
2016-12-01 13:00:00,30.54,30.56,30.52,30.56,50294.0,18.9099,18.9223,18.8975,18.9223,50294.0
2016-12-01 13:10:00,30.56,30.59,30.53,30.55,68966.0,18.9223,18.9409,18.9037,18.9161,68966.0
2016-12-01 13:20:00,30.54,30.56,30.42,30.43,92786.0,18.9099,18.9223,18.8356,18.8418,92786.0
2016-12-01 13:30:00,30.43,30.48,30.41,30.44,98438.0,18.8418,18.8727,18.8294,18.848,98438.0
2016-12-01 13:40:00,30.45,30.47,30.33,30.35,73087.0,18.8542,18.8666,18.7799,18.7922,73087.0
2016-12-01 13:50:00,30.35,30.36,30.24,30.25,88991.0,18.7922,18.7984,18.7241,18.7303,88991.0
2016-12-01 14:00:00,30.26,30.34,30.19,30.21,115300.0,18.7365,18.7861,18.6932,18.7056,115300.0
2016-12-01 14:10:00,30.22,30.26,30.13,30.22,116901.0,18.7118,18.7365,18.656,18.7118,116901.0
2016-12-01 14:20:00,30.22,30.23,30.17,30.17,59066.0,18.7118,18.7179,18.6808,18.6808,59066.0
2016-12-01 14:30:00,30.17,30.19,30.11,30.15,71416.0,18.6808,18.6932,18.6436,18.6684,71416.0
2016-12-01 14:40:00,30.15,30.2,30.07,30.07,84711.0,18.6684,18.6994,18.6189,18.6189,84711.0
2016-12-01 14:50:00,30.07,30.07,29.97,30.02,72741.0,18.6189,18.6189,18.557,18.5879,72741.0
2016-12-01 15:00:00,30.01,30.03,29.95,29.96,81588.0,18.5817,18.5941,18.5446,18.5508,81588.0
2016-12-01 15:10:00,29.96,29.99,29.85,29.86,88693.0,18.5508,18.5693,18.4827,18.4888,88693.0
2016-12-01 15:20:00,29.86,30.02,29.86,30.0,112380.0,18.4888,18.5879,18.4888,18.5755,112380.0
2016-12-01 15:30:00,30.01,30.11,29.99,30.09,186140.0,18.5817,18.6436,18.5693,18.6313,186140.0
2016-12-01 15:40:00,30.09,30.12,29.97,29.97,197287.0,18.6313,18.6498,18.557,18.557,197287.0
2016-12-01 15:50:00,29.98,30.12,29.95,29.99,594701.0,18.5632,18.6498,18.5446,18.5693,594701.0
2016-12-02 09:30:00,30.04,30.33,30.02,30.05,103987.0,18.6003,18.7799,18.5879,18.6065,103987.0
2016-12-02 09:40:00,30.06,30.09,29.86,29.92,78188.0,18.6127,18.6313,18.4888,18.526,78188.0
2016-12-02 09:50:00,29.93,30.29,29.9,30.29,57250.0,18.5322,18.7551,18.5136,18.7551,57250.0
2016-12-02 10:00:00,30.27,30.27,30.19,30.22,54701.0,18.7427,18.7427,18.6932,18.7118,54701.0
2016-12-02 10:10:00,30.22,30.33,30.2,30.23,56387.0,18.7118,18.7799,18.6994,18.7179,56387.0
2016-12-02 10:20:00,30.23,30.4,30.22,30.3,58550.0,18.7179,18.8232,18.7118,18.7613,58550.0
2016-12-02 10:30:00,30.29,30.42,30.28,30.4,79798.0,18.7551,18.8356,18.7489,18.8232,79798.0
2016-12-02 10:40:00,30.4,30.52,30.39,30.46,79726.0,18.8232,18.8975,18.817,18.8604,79726.0
2016-12-02 10:50:00,30.44,30.51,30.36,30.37,65805.0,18.848,18.8913,18.7984,18.8046,65805.0
2016-12-02 11:00:00,30.37,30.5,30.35,30.43,92779.0,18.8046,18.8851,18.7922,18.8418,92779.0
2016-12-02 11:10:00,30.42,30.46,30.34,30.37,95856.0,18.8356,18.8604,18.7861,18.8046,95856.0
2016-12-02 11:20:00,30.37,30.46,30.34,30.44,69200.0,18.8046,18.8604,18.7861,18.848,69200.0
2016-12-02 11:30:00,30.43,30.47,30.34,30.36,71040.0,18.8418,18.8666,18.7861,18.7984,71040.0
2016-12-02 11:40:00,30.36,30.46,30.35,30.46,78538.0,18.7984,18.8604,18.7922,18.8604,78538.0
2016-12-02 11:50:00,30.46,30.47,30.38,30.44,43047.0,18.8604,18.8666,18.8108,18.848,43047.0
2016-12-02 12:00:00,30.44,30.46,30.32,30.32,51971.0,18.848,18.8604,18.7737,18.7737,51971.0
2016-12-02 12:10:00,30.33,30.46,30.3,30.38,64328.0,18.7799,18.8604,18.7613,18.8108,64328.0
2016-12-02 12:20:00,30.38,30.43,30.34,30.43,36444.0,18.8108,18.8418,18.7861,18.8418,36444.0
2016-12-02 12:30:00,30.43,30.46,30.4,30.4,48433.0,18.8418,18.8604,18.8232,18.8232,48433.0
2016-12-02 12:40:00,30.4,30.48,30.4,30.46,44214.0,18.8232,18.8727,18.8232,18.8604,44214.0
2016-12-02 12:50:00,30.47,30.48,30.44,30.45,58477.0,18.8666,18.8727,18.848,18.8542,58477.0
2016-12-02 13:00:00,30.45,30.5,30.42,30.44,52122.0,18.8542,18.8851,18.8356,18.848,52122.0
2016-12-02 13:10:00,30.44,30.45,30.39,30.41,51536.0,18.848,18.8542,18.817,18.8294,51536.0
2016-12-02 13:20:00,30.4,30.49,30.4,30.46,70618.0,18.8232,18.8789,18.8232,18.8604,70618.0
2016-12-02 13:30:00,30.46,30.57,30.46,30.57,72657.0,18.8604,18.9285,18.8604,18.9285,72657.0
2016-12-02 13:40:00,30.57,30.58,30.54,30.56,58535.0,18.9285,18.9347,18.9099,18.9223,58535.0
2016-12-02 13:50:00,30.56,30.58,30.51,30.56,64632.0,18.9223,18.9347,18.8913,18.9223,64632.0
2016-12-02 14:00:00,30.56,30.61,30.54,30.61,59651.0,18.9223,18.9532,18.9099,18.9532,59651.0
2016-12-02 14:10:00,30.61,30.73,30.6,30.73,84702.0,18.9532,19.0275,18.947,19.0275,84702.0
2016-12-02 14:20:00,30.73,30.76,30.72,30.75,113636.0,19.0275,19.0461,19.0213,19.0399,113636.0
2016-12-02 14:30:00,30.75,30.83,30.74,30.81,118051.0,19.0399,19.0895,19.0337,19.0771,118051.0
2016-12-02 14:40:00,30.81,30.86,30.81,30.85,102400.0,19.0771,19.108,19.0771,19.1018,102400.0
2016-12-02 14:50:00,30.85,30.86,30.73,30.77,89950.0,19.1018,19.108,19.0275,19.0523,89950.0
2016-12-02 15:00:00,30.77,30.77,30.7,30.77,105959.0,19.0523,19.0523,19.009,19.0523,105959.0
2016-12-02 15:10:00,30.76,30.84,30.74,30.8,171723.0,19.0461,19.0957,19.0337,19.0709,171723.0
2016-12-02 15:20:00,30.8,30.82,30.73,30.75,162258.0,19.0709,19.0833,19.0275,19.0399,162258.0
2016-12-02 15:30:00,30.75,30.85,30.75,30.85,165895.0,19.0399,19.1018,19.0399,19.1018,165895.0
2016-12-02 15:40:00,30.84,30.86,30.8,30.86,337737.0,19.0957,19.108,19.0709,19.108,337737.0
2016-12-02 15:50:00,30.85,30.91,30.8,30.83,680436.0,19.1018,19.139,19.0709,19.0895,680436.0
2016-12-05 09:30:00,31.12,31.22,31.03,31.13,182161.0,19.269,19.3309,19.2133,19.2752,182161.0
2016-12-05 09:40:00,31.12,31.15,30.9,30.9,401663.0,19.269,19.2876,19.1328,19.1328,401663.0
2016-12-05 09:50:00,30.92,30.98,30.88,30.96,102437.0,19.1452,19.1823,19.1204,19.17,102437.0
2016-12-05 10:00:00,30.97,31.12,30.95,31.09,182703.0,19.1761,19.269,19.1638,19.2504,182703.0
2016-12-05 10:10:00,31.09,31.18,31.05,31.18,106964.0,19.2504,19.3062,19.2257,19.3062,106964.0
2016-12-05 10:20:00,31.17,31.25,31.14,31.24,161271.0,19.3,19.3495,19.2814,19.3433,161271.0
2016-12-05 10:30:00,31.24,31.25,31.15,31.2,160007.0,19.3433,19.3495,19.2876,19.3186,160007.0
2016-12-05 10:40:00,31.2,31.45,31.18,31.45,816945.0,19.3186,19.4734,19.3062,19.4734,816945.0
2016-12-05 10:50:00,31.45,31.49,31.4,31.41,134668.0,19.4734,19.4981,19.4424,19.4486,134668.0
2016-12-05 11:00:00,31.4,31.47,31.33,31.34,124400.0,19.4424,19.4857,19.3991,19.4052,124400.0
2016-12-05 11:10:00,31.34,31.5,31.34,31.49,209456.0,19.4052,19.5043,19.4052,19.4981,209456.0
2016-12-05 11:20:00,31.49,31.52,31.38,31.42,143460.0,19.4981,19.5167,19.43,19.4548,143460.0
2016-12-05 11:30:00,31.41,31.55,31.41,31.52,119874.0,19.4486,19.5353,19.4486,19.5167,119874.0
2016-12-05 11:40:00,31.51,31.55,31.45,31.47,142433.0,19.5105,19.5353,19.4734,19.4857,142433.0
2016-12-05 11:50:00,31.48,31.52,31.41,31.5,95885.0,19.4919,19.5167,19.4486,19.5043,95885.0
2016-12-05 12:00:00,31.5,31.52,31.42,31.45,84796.0,19.5043,19.5167,19.4548,19.4734,84796.0
2016-12-05 12:10:00,31.45,31.51,31.41,31.49,80282.0,19.4734,19.5105,19.4486,19.4981,80282.0
2016-12-05 12:20:00,31.48,31.53,31.44,31.48,75428.0,19.4919,19.5229,19.4672,19.4919,75428.0
2016-12-05 12:30:00,31.47,31.49,31.42,31.46,104408.0,19.4857,19.4981,19.4548,19.4795,104408.0
2016-12-05 12:40:00,31.46,31.51,31.42,31.44,61647.0,19.4795,19.5105,19.4548,19.4672,61647.0
2016-12-05 12:50:00,31.44,31.53,31.41,31.49,74341.0,19.4672,19.5229,19.4486,19.4981,74341.0
2016-12-05 13:00:00,31.5,31.51,31.42,31.42,67506.0,19.5043,19.5105,19.4548,19.4548,67506.0
2016-12-05 13:10:00,31.42,31.45,31.36,31.41,82776.0,19.4548,19.4734,19.4176,19.4486,82776.0
2016-12-05 13:20:00,31.41,31.43,31.37,31.38,73723.0,19.4486,19.461,19.4238,19.43,73723.0
2016-12-05 13:30:00,31.38,31.45,31.37,31.41,75598.0,19.43,19.4734,19.4238,19.4486,75598.0
2016-12-05 13:40:00,31.41,31.51,31.4,31.5,79308.0,19.4486,19.5105,19.4424,19.5043,79308.0
2016-12-05 13:50:00,31.5,31.57,31.48,31.5,122148.0,19.5043,19.5477,19.4919,19.5043,122148.0
2016-12-05 14:00:00,31.49,31.52,31.47,31.49,86864.0,19.4981,19.5167,19.4857,19.4981,86864.0
2016-12-05 14:10:00,31.49,31.52,31.45,31.47,163939.0,19.4981,19.5167,19.4734,19.4857,163939.0
2016-12-05 14:20:00,31.46,31.5,31.45,31.5,94279.0,19.4795,19.5043,19.4734,19.5043,94279.0
2016-12-05 14:30:00,31.5,31.6,31.47,31.55,127849.0,19.5043,19.5662,19.4857,19.5353,127849.0
2016-12-05 14:40:00,31.55,31.66,31.53,31.57,185778.0,19.5353,19.6034,19.5229,19.5477,185778.0
2016-12-05 14:50:00,31.57,31.58,31.49,31.52,145451.0,19.5477,19.5538,19.4981,19.5167,145451.0
2016-12-05 15:00:00,31.51,31.57,31.51,31.55,75660.0,19.5105,19.5477,19.5105,19.5353,75660.0
2016-12-05 15:10:00,31.56,31.62,31.55,31.61,140556.0,19.5415,19.5786,19.5353,19.5724,140556.0
2016-12-05 15:20:00,31.61,31.61,31.51,31.52,156754.0,19.5724,19.5724,19.5105,19.5167,156754.0
2016-12-05 15:30:00,31.52,31.52,31.42,31.46,413832.0,19.5167,19.5167,19.4548,19.4795,413832.0
2016-12-05 15:40:00,31.46,31.5,31.4,31.42,482503.0,19.4795,19.5043,19.4424,19.4548,482503.0
2016-12-05 15:50:00,31.42,31.48,31.38,31.42,805255.0,19.4548,19.4919,19.43,19.4548,805255.0
2016-12-06 09:30:00,31.09,31.14,30.72,30.83,165007.0,19.2504,19.2814,19.0213,19.0895,165007.0
2016-12-06 09:40:00,30.82,30.96,30.8,30.96,222744.0,19.0833,19.17,19.0709,19.17,222744.0
2016-12-06 09:50:00,30.97,31.04,30.92,31.0,231917.0,19.1761,19.2195,19.1452,19.1947,231917.0
2016-12-06 10:00:00,31.01,31.09,30.97,30.98,170148.0,19.2009,19.2504,19.1761,19.1823,170148.0
2016-12-06 10:10:00,30.98,31.0,30.79,30.96,160415.0,19.1823,19.1947,19.0647,19.17,160415.0
2016-12-06 10:20:00,30.96,30.97,30.83,30.87,91772.0,19.17,19.1761,19.0895,19.1142,91772.0
2016-12-06 10:30:00,30.87,31.1,30.87,31.03,120418.0,19.1142,19.2566,19.1142,19.2133,120418.0
2016-12-06 10:40:00,31.04,31.15,31.02,31.08,98188.0,19.2195,19.2876,19.2071,19.2443,98188.0
2016-12-06 10:50:00,31.07,31.23,31.05,31.21,112621.0,19.2381,19.3371,19.2257,19.3247,112621.0
2016-12-06 11:00:00,31.21,31.24,31.12,31.2,77509.0,19.3247,19.3433,19.269,19.3186,77509.0
2016-12-06 11:10:00,31.21,31.35,31.19,31.28,89537.0,19.3247,19.4114,19.3124,19.3681,89537.0
2016-12-06 11:20:00,31.28,31.42,31.27,31.39,117852.0,19.3681,19.4548,19.3619,19.4362,117852.0
2016-12-06 11:30:00,31.38,31.38,31.23,31.26,82882.0,19.43,19.43,19.3371,19.3557,82882.0
2016-12-06 11:40:00,31.26,31.36,31.26,31.35,77939.0,19.3557,19.4176,19.3557,19.4114,77939.0
2016-12-06 11:50:00,31.34,31.37,31.31,31.35,63990.0,19.4052,19.4238,19.3867,19.4114,63990.0
2016-12-06 12:00:00,31.35,31.45,31.33,31.4,68573.0,19.4114,19.4734,19.3991,19.4424,68573.0
2016-12-06 12:10:00,31.4,31.42,31.33,31.36,52928.0,19.4424,19.4548,19.3991,19.4176,52928.0
2016-12-06 12:20:00,31.37,31.47,31.37,31.44,52485.0,19.4238,19.4857,19.4238,19.4672,52485.0
2016-12-06 12:30:00,31.43,31.46,31.4,31.42,61496.0,19.461,19.4795,19.4424,19.4548,61496.0
2016-12-06 12:40:00,31.41,31.44,31.35,31.35,42461.0,19.4486,19.4672,19.4114,19.4114,42461.0
2016-12-06 12:50:00,31.36,31.39,31.33,31.39,34765.0,19.4176,19.4362,19.3991,19.4362,34765.0
2016-12-06 13:00:00,31.38,31.41,31.29,31.29,37393.0,19.43,19.4486,19.3743,19.3743,37393.0
2016-12-06 13:10:00,31.3,31.36,31.29,31.32,37410.0,19.3805,19.4176,19.3743,19.3929,37410.0
2016-12-06 13:20:00,31.32,31.32,31.27,31.31,43979.0,19.3929,19.3929,19.3619,19.3867,43979.0
2016-12-06 13:30:00,31.31,31.34,31.29,31.32,39275.0,19.3867,19.4052,19.3743,19.3929,39275.0
2016-12-06 13:40:00,31.32,31.38,31.27,31.28,45474.0,19.3929,19.43,19.3619,19.3681,45474.0
2016-12-06 13:50:00,31.29,31.36,31.29,31.34,52839.0,19.3743,19.4176,19.3743,19.4052,52839.0
2016-12-06 14:00:00,31.34,31.35,31.27,31.32,54342.0,19.4052,19.4114,19.3619,19.3929,54342.0
2016-12-06 14:10:00,31.31,31.43,31.3,31.36,64984.0,19.3867,19.461,19.3805,19.4176,64984.0
2016-12-06 14:20:00,31.36,31.49,31.34,31.48,79398.0,19.4176,19.4981,19.4052,19.4919,79398.0
2016-12-06 14:30:00,31.48,31.53,31.46,31.47,60381.0,19.4919,19.5229,19.4795,19.4857,60381.0
2016-12-06 14:40:00,31.47,31.5,31.44,31.46,57300.0,19.4857,19.5043,19.4672,19.4795,57300.0
2016-12-06 14:50:00,31.46,31.53,31.46,31.51,76007.0,19.4795,19.5229,19.4795,19.5105,76007.0
2016-12-06 15:00:00,31.52,31.53,31.45,31.49,71797.0,19.5167,19.5229,19.4734,19.4981,71797.0
2016-12-06 15:10:00,31.5,31.51,31.46,31.47,58494.0,19.5043,19.5105,19.4795,19.4857,58494.0
2016-12-06 15:20:00,31.46,31.5,31.37,31.41,88995.0,19.4795,19.5043,19.4238,19.4486,88995.0
2016-12-06 15:30:00,31.42,31.48,31.39,31.48,105285.0,19.4548,19.4919,19.4362,19.4919,105285.0
2016-12-06 15:40:00,31.48,31.53,31.44,31.48,178000.0,19.4919,19.5229,19.4672,19.4919,178000.0
2016-12-06 15:50:00,31.49,31.53,31.39,31.4,439406.0,19.4981,19.5229,19.4362,19.4424,439406.0
2016-12-07 09:30:00,31.17,31.3,30.86,30.9,89962.0,19.4221,19.5031,19.229,19.2539,89962.0
2016-12-07 09:40:00,30.9,31.03,30.77,30.96,100840.0,19.2539,19.3349,19.1729,19.2913,100840.0
2016-12-07 09:50:00,30.96,31.07,30.89,30.9,83549.0,19.2913,19.3598,19.2477,19.2539,83549.0
2016-12-07 10:00:00,30.9,30.96,30.86,30.91,56199.0,19.2539,19.2913,19.229,19.2601,56199.0
2016-12-07 10:10:00,30.89,30.95,30.84,30.86,73432.0,19.2477,19.2851,19.2165,19.229,73432.0
2016-12-07 10:20:00,30.86,30.9,30.76,30.83,58078.0,19.229,19.2539,19.1667,19.2103,58078.0
2016-12-07 10:30:00,30.81,30.88,30.69,30.73,97791.0,19.1978,19.2414,19.123,19.148,97791.0
2016-12-07 10:40:00,30.72,30.8,30.68,30.79,101094.0,19.1417,19.1916,19.1168,19.1854,101094.0
2016-12-07 10:50:00,30.79,30.82,30.72,30.82,73212.0,19.1854,19.204,19.1417,19.204,73212.0
2016-12-07 11:00:00,30.82,30.86,30.76,30.82,63247.0,19.204,19.229,19.1667,19.204,63247.0
2016-12-07 11:10:00,30.81,30.84,30.71,30.73,62661.0,19.1978,19.2165,19.1355,19.148,62661.0
2016-12-07 11:20:00,30.72,30.76,30.62,30.69,98919.0,19.1417,19.1667,19.0794,19.123,98919.0
2016-12-07 11:30:00,30.68,30.73,30.65,30.7,90424.0,19.1168,19.148,19.0981,19.1293,90424.0
2016-12-07 11:40:00,30.7,30.79,30.68,30.78,57495.0,19.1293,19.1854,19.1168,19.1791,57495.0
2016-12-07 11:50:00,30.77,30.82,30.74,30.78,79684.0,19.1729,19.204,19.1542,19.1791,79684.0
2016-12-07 12:00:00,30.78,30.8,30.74,30.78,51832.0,19.1791,19.1916,19.1542,19.1791,51832.0
2016-12-07 12:10:00,30.78,30.8,30.75,30.78,55286.0,19.1791,19.1916,19.1604,19.1791,55286.0
2016-12-07 12:20:00,30.78,30.82,30.75,30.8,55471.0,19.1791,19.204,19.1604,19.1916,55471.0
2016-12-07 12:30:00,30.79,30.81,30.76,30.79,57693.0,19.1854,19.1978,19.1667,19.1854,57693.0
2016-12-07 12:40:00,30.79,30.85,30.78,30.83,126649.0,19.1854,19.2227,19.1791,19.2103,126649.0
2016-12-07 12:50:00,30.82,30.93,30.79,30.93,69721.0,19.204,19.2726,19.1854,19.2726,69721.0
2016-12-07 13:00:00,30.94,31.09,30.89,31.05,107882.0,19.2788,19.3723,19.2477,19.3474,107882.0
2016-12-07 13:10:00,31.06,31.09,30.98,31.06,55195.0,19.3536,19.3723,19.3037,19.3536,55195.0
2016-12-07 13:20:00,31.07,31.25,31.06,31.21,150103.0,19.3598,19.472,19.3536,19.4471,150103.0
2016-12-07 13:30:00,31.2,31.28,31.18,31.25,130155.0,19.4408,19.4907,19.4284,19.472,130155.0
2016-12-07 13:40:00,31.25,31.28,31.15,31.24,94903.0,19.472,19.4907,19.4097,19.4658,94903.0
2016-12-07 13:50:00,31.24,31.5,31.23,31.48,163289.0,19.4658,19.6278,19.4595,19.6153,163289.0
2016-12-07 14:00:00,31.48,31.48,31.4,31.4,87837.0,19.6153,19.6153,19.5654,19.5654,87837.0
2016-12-07 14:10:00,31.4,31.41,31.32,31.34,85039.0,19.5654,19.5717,19.5156,19.5281,85039.0
2016-12-07 14:20:00,31.33,31.37,31.21,31.26,75399.0,19.5218,19.5468,19.4471,19.4782,75399.0
2016-12-07 14:30:00,31.26,31.31,31.21,31.24,75040.0,19.4782,19.5094,19.4471,19.4658,75040.0
2016-12-07 14:40:00,31.23,31.28,31.2,31.24,74636.0,19.4595,19.4907,19.4408,19.4658,74636.0
2016-12-07 14:50:00,31.23,31.32,31.2,31.28,93609.0,19.4595,19.5156,19.4408,19.4907,93609.0
2016-12-07 15:00:00,31.28,31.43,31.25,31.41,150453.0,19.4907,19.5841,19.472,19.5717,150453.0
2016-12-07 15:10:00,31.41,31.48,31.39,31.48,136558.0,19.5717,19.6153,19.5592,19.6153,136558.0
2016-12-07 15:20:00,31.48,31.55,31.43,31.51,196849.0,19.6153,19.6589,19.5841,19.634,196849.0
2016-12-07 15:30:00,31.5,31.59,31.48,31.57,213616.0,19.6278,19.6838,19.6153,19.6714,213616.0
2016-12-07 15:40:00,31.57,31.68,31.51,31.66,336196.0,19.6714,19.7399,19.634,19.7275,336196.0
2016-12-07 15:50:00,31.66,31.74,31.56,31.6,884293.0,19.7275,19.7773,19.6651,19.6901,884293.0
2016-12-08 09:30:00,31.54,31.62,31.21,31.22,232847.0,19.6527,19.7025,19.4471,19.4533,232847.0
2016-12-08 09:40:00,31.23,31.32,31.16,31.17,237736.0,19.4595,19.5156,19.4159,19.4221,237736.0
2016-12-08 09:50:00,31.18,31.2,30.9,30.96,459858.0,19.4284,19.4408,19.2539,19.2913,459858.0
2016-12-08 10:00:00,30.97,31.03,30.9,30.96,259810.0,19.2975,19.3349,19.2539,19.2913,259810.0
2016-12-08 10:10:00,30.96,31.01,30.93,31.0,98879.0,19.2913,19.3224,19.2726,19.3162,98879.0
2016-12-08 10:20:00,30.99,31.01,30.95,30.98,79053.0,19.31,19.3224,19.2851,19.3037,79053.0
2016-12-08 10:30:00,30.98,31.04,30.95,31.01,131941.0,19.3037,19.3411,19.2851,19.3224,131941.0
2016-12-08 10:40:00,31.0,31.01,30.87,30.95,139013.0,19.3162,19.3224,19.2352,19.2851,139013.0
2016-12-08 10:50:00,30.95,30.97,30.81,30.84,467863.0,19.2851,19.2975,19.1978,19.2165,467863.0
2016-12-08 11:00:00,30.84,30.95,30.77,30.78,242050.0,19.2165,19.2851,19.1729,19.1791,242050.0
2016-12-08 11:10:00,30.77,30.81,30.35,30.57,410447.0,19.1729,19.1978,18.9112,19.0483,410447.0
2016-12-08 11:20:00,30.58,30.6,30.37,30.38,410078.0,19.0545,19.067,18.9237,18.9299,410078.0
2016-12-08 11:30:00,30.39,30.43,30.27,30.37,405504.0,18.9361,18.961,18.8613,18.9237,405504.0
2016-12-08 11:40:00,30.37,30.58,30.35,30.55,213041.0,18.9237,19.0545,18.9112,19.0358,213041.0
2016-12-08 11:50:00,30.55,30.78,30.55,30.77,128950.0,19.0358,19.1791,19.0358,19.1729,128950.0
2016-12-08 12:00:00,30.76,30.88,30.74,30.84,214266.0,19.1667,19.2414,19.1542,19.2165,214266.0
2016-12-08 12:10:00,30.84,30.84,30.71,30.77,190318.0,19.2165,19.2165,19.1355,19.1729,190318.0
2016-12-08 12:20:00,30.78,30.81,30.71,30.75,133595.0,19.1791,19.1978,19.1355,19.1604,133595.0
2016-12-08 12:30:00,30.73,30.77,30.69,30.72,57546.0,19.148,19.1729,19.123,19.1417,57546.0
2016-12-08 12:40:00,30.72,30.81,30.69,30.8,66583.0,19.1417,19.1978,19.123,19.1916,66583.0
2016-12-08 12:50:00,30.79,30.9,30.75,30.89,116476.0,19.1854,19.2539,19.1604,19.2477,116476.0
2016-12-08 13:00:00,30.89,31.01,30.89,30.96,151437.0,19.2477,19.3224,19.2477,19.2913,151437.0
2016-12-08 13:10:00,30.95,30.99,30.88,30.96,56082.0,19.2851,19.31,19.2414,19.2913,56082.0
2016-12-08 13:20:00,30.96,30.96,30.92,30.95,40883.0,19.2913,19.2913,19.2664,19.2851,40883.0
2016-12-08 13:30:00,30.95,30.96,30.82,30.87,49792.0,19.2851,19.2913,19.204,19.2352,49792.0
2016-12-08 13:40:00,30.87,31.0,30.85,30.99,99423.0,19.2352,19.3162,19.2227,19.31,99423.0
2016-12-08 13:50:00,30.98,31.06,30.98,31.05,212417.0,19.3037,19.3536,19.3037,19.3474,212417.0
2016-12-08 14:00:00,31.05,31.13,31.03,31.08,211669.0,19.3474,19.3972,19.3349,19.3661,211669.0
2016-12-08 14:10:00,31.08,31.13,31.04,31.05,118148.0,19.3661,19.3972,19.3411,19.3474,118148.0
2016-12-08 14:20:00,31.04,31.09,30.96,31.08,139782.0,19.3411,19.3723,19.2913,19.3661,139782.0
2016-12-08 14:30:00,31.07,31.1,31.04,31.1,97879.0,19.3598,19.3785,19.3411,19.3785,97879.0
2016-12-08 14:40:00,31.1,31.1,31.05,31.07,95919.0,19.3785,19.3785,19.3474,19.3598,95919.0
2016-12-08 14:50:00,31.06,31.14,31.05,31.12,168362.0,19.3536,19.4034,19.3474,19.391,168362.0
2016-12-08 15:00:00,31.12,31.13,31.04,31.05,203553.0,19.391,19.3972,19.3411,19.3474,203553.0
2016-12-08 15:10:00,31.05,31.05,30.97,31.01,124437.0,19.3474,19.3474,19.2975,19.3224,124437.0
2016-12-08 15:20:00,31.0,31.08,30.99,31.04,153076.0,19.3162,19.3661,19.31,19.3411,153076.0
2016-12-08 15:30:00,31.03,31.12,30.99,31.11,180365.0,19.3349,19.391,19.31,19.3847,180365.0
2016-12-08 15:40:00,31.12,31.19,31.09,31.1,205529.0,19.391,19.4346,19.3723,19.3785,205529.0
2016-12-08 15:50:00,31.11,31.15,31.07,31.14,529487.0,19.3847,19.4097,19.3598,19.4034,529487.0
2016-12-09 09:30:00,31.26,31.28,31.04,31.04,105063.0,19.4782,19.4907,19.3411,19.3411,105063.0
2016-12-09 09:40:00,31.03,31.27,31.02,31.18,76153.0,19.3349,19.4844,19.3287,19.4284,76153.0
2016-12-09 09:50:00,31.18,31.26,31.11,31.16,122659.0,19.4284,19.4782,19.3847,19.4159,122659.0
2016-12-09 10:00:00,31.16,31.26,31.13,31.26,74720.0,19.4159,19.4782,19.3972,19.4782,74720.0
2016-12-09 10:10:00,31.26,31.26,31.22,31.25,80111.0,19.4782,19.4782,19.4533,19.472,80111.0
2016-12-09 10:20:00,31.25,31.26,31.2,31.21,101085.0,19.472,19.4782,19.4408,19.4471,101085.0
2016-12-09 10:30:00,31.22,31.27,31.18,31.25,99137.0,19.4533,19.4844,19.4284,19.472,99137.0
2016-12-09 10:40:00,31.25,31.26,31.16,31.16,80050.0,19.472,19.4782,19.4159,19.4159,80050.0
2016-12-09 10:50:00,31.16,31.19,31.07,31.17,108549.0,19.4159,19.4346,19.3598,19.4221,108549.0
2016-12-09 11:00:00,31.17,31.18,31.05,31.05,83634.0,19.4221,19.4284,19.3474,19.3474,83634.0
2016-12-09 11:10:00,31.05,31.07,30.93,30.93,190866.0,19.3474,19.3598,19.2726,19.2726,190866.0
2016-12-09 11:20:00,30.93,30.98,30.78,30.83,82274.0,19.2726,19.3037,19.1791,19.2103,82274.0
2016-12-09 11:30:00,30.83,30.85,30.8,30.84,217892.0,19.2103,19.2227,19.1916,19.2165,217892.0
2016-12-09 11:40:00,30.83,30.85,30.69,30.74,212722.0,19.2103,19.2227,19.123,19.1542,212722.0
2016-12-09 11:50:00,30.74,30.74,30.59,30.64,124154.0,19.1542,19.1542,19.0607,19.0919,124154.0
2016-12-09 12:00:00,30.64,30.65,30.59,30.61,129391.0,19.0919,19.0981,19.0607,19.0732,129391.0
2016-12-09 12:10:00,30.6,30.62,30.51,30.61,220703.0,19.067,19.0794,19.0109,19.0732,220703.0
2016-12-09 12:20:00,30.62,30.62,30.42,30.43,97924.0,19.0794,19.0794,18.9548,18.961,97924.0
2016-12-09 12:30:00,30.43,30.64,30.43,30.6,280217.0,18.961,19.0919,18.961,19.067,280217.0
2016-12-09 12:40:00,30.6,30.63,30.55,30.6,119030.0,19.067,19.0857,19.0358,19.067,119030.0
2016-12-09 12:50:00,30.59,30.6,30.49,30.49,99556.0,19.0607,19.067,18.9984,18.9984,99556.0
2016-12-09 13:00:00,30.5,30.51,30.44,30.47,140495.0,19.0047,19.0109,18.9673,18.986,140495.0
2016-12-09 13:10:00,30.46,30.52,30.45,30.46,49473.0,18.9797,19.0171,18.9735,18.9797,49473.0
2016-12-09 13:20:00,30.46,30.51,30.46,30.51,57315.0,18.9797,19.0109,18.9797,19.0109,57315.0
2016-12-09 13:30:00,30.51,30.59,30.48,30.49,108680.0,19.0109,19.0607,18.9922,18.9984,108680.0
2016-12-09 13:40:00,30.49,30.49,30.36,30.36,83053.0,18.9984,18.9984,18.9174,18.9174,83053.0
2016-12-09 13:50:00,30.36,30.38,30.19,30.23,351128.0,18.9174,18.9299,18.8115,18.8364,351128.0
2016-12-09 14:00:00,30.23,30.39,30.23,30.39,293246.0,18.8364,18.9361,18.8364,18.9361,293246.0
2016-12-09 14:10:00,30.39,30.44,30.38,30.41,119412.0,18.9361,18.9673,18.9299,18.9486,119412.0
2016-12-09 14:20:00,30.42,30.42,30.35,30.38,92780.0,18.9548,18.9548,18.9112,18.9299,92780.0
2016-12-09 14:30:00,30.39,30.39,30.28,30.3,121794.0,18.9361,18.9361,18.8676,18.88,121794.0
2016-12-09 14:40:00,30.3,30.31,30.18,30.19,139316.0,18.88,18.8863,18.8053,18.8115,139316.0
2016-12-09 14:50:00,30.18,30.22,30.11,30.11,195550.0,18.8053,18.8302,18.7616,18.7616,195550.0
2016-12-09 15:00:00,30.12,30.16,30.06,30.15,248615.0,18.7679,18.7928,18.7305,18.7866,248615.0
2016-12-09 15:10:00,30.15,30.17,30.13,30.13,120307.0,18.7866,18.799,18.7741,18.7741,120307.0
2016-12-09 15:20:00,30.14,30.22,30.13,30.17,428637.0,18.7803,18.8302,18.7741,18.799,428637.0
2016-12-09 15:30:00,30.17,30.27,30.17,30.21,378882.0,18.799,18.8613,18.799,18.824,378882.0
2016-12-09 15:40:00,30.21,30.22,30.12,30.17,359963.0,18.824,18.8302,18.7679,18.799,359963.0
2016-12-09 15:50:00,30.17,30.2,30.14,30.16,1072368.0,18.799,18.8177,18.7803,18.7928,1072368.0
2016-12-12 09:30:00,30.75,30.8,30.59,30.7,181736.0,19.1604,19.1916,19.0607,19.1293,181736.0
2016-12-12 09:40:00,30.7,30.73,30.65,30.68,141062.0,19.1293,19.148,19.0981,19.1168,141062.0
2016-12-12 09:50:00,30.69,30.69,30.57,30.61,94839.0,19.123,19.123,19.0483,19.0732,94839.0
2016-12-12 10:00:00,30.62,30.66,30.57,30.62,77450.0,19.0794,19.1044,19.0483,19.0794,77450.0
2016-12-12 10:10:00,30.62,30.62,30.37,30.39,90437.0,19.0794,19.0794,18.9237,18.9361,90437.0
2016-12-12 10:20:00,30.39,30.46,30.31,30.43,231518.0,18.9361,18.9797,18.8863,18.961,231518.0
2016-12-12 10:30:00,30.43,30.52,30.4,30.52,105219.0,18.961,19.0171,18.9423,19.0171,105219.0
2016-12-12 10:40:00,30.53,30.56,30.35,30.37,103609.0,19.0233,19.042,18.9112,18.9237,103609.0
2016-12-12 10:50:00,30.37,30.38,30.23,30.23,86718.0,18.9237,18.9299,18.8364,18.8364,86718.0
2016-12-12 11:00:00,30.22,30.3,30.2,30.27,80716.0,18.8302,18.88,18.8177,18.8613,80716.0
2016-12-12 11:10:00,30.27,30.27,30.18,30.21,102535.0,18.8613,18.8613,18.8053,18.824,102535.0
2016-12-12 11:20:00,30.2,30.21,30.09,30.12,117405.0,18.8177,18.824,18.7492,18.7679,117405.0
2016-12-12 11:30:00,30.12,30.14,29.96,29.97,130137.0,18.7679,18.7803,18.6682,18.6744,130137.0
2016-12-12 11:40:00,29.97,30.0,29.94,29.97,134148.0,18.6744,18.6931,18.6557,18.6744,134148.0
2016-12-12 11:50:00,29.97,30.13,29.96,30.11,124637.0,18.6744,18.7741,18.6682,18.7616,124637.0
2016-12-12 12:00:00,30.11,30.18,30.08,30.16,136811.0,18.7616,18.8053,18.743,18.7928,136811.0
2016-12-12 12:10:00,30.16,30.27,30.15,30.25,51782.0,18.7928,18.8613,18.7866,18.8489,51782.0
2016-12-12 12:20:00,30.25,30.36,30.22,30.35,106383.0,18.8489,18.9174,18.8302,18.9112,106383.0
2016-12-12 12:30:00,30.35,30.37,30.29,30.33,62683.0,18.9112,18.9237,18.8738,18.8987,62683.0
2016-12-12 12:40:00,30.33,30.34,30.27,30.27,58424.0,18.8987,18.905,18.8613,18.8613,58424.0
2016-12-12 12:50:00,30.28,30.36,30.23,30.35,96961.0,18.8676,18.9174,18.8364,18.9112,96961.0
2016-12-12 13:00:00,30.35,30.38,30.27,30.27,82984.0,18.9112,18.9299,18.8613,18.8613,82984.0
2016-12-12 13:10:00,30.27,30.32,30.25,30.26,66263.0,18.8613,18.8925,18.8489,18.8551,66263.0
2016-12-12 13:20:00,30.26,30.26,30.21,30.23,46104.0,18.8551,18.8551,18.824,18.8364,46104.0
2016-12-12 13:30:00,30.22,30.24,30.2,30.21,48436.0,18.8302,18.8426,18.8177,18.824,48436.0
2016-12-12 13:40:00,30.2,30.21,30.13,30.17,88443.0,18.8177,18.824,18.7741,18.799,88443.0
2016-12-12 13:50:00,30.17,30.19,30.11,30.19,154920.0,18.799,18.8115,18.7616,18.8115,154920.0
2016-12-12 14:00:00,30.19,30.27,30.13,30.13,125848.0,18.8115,18.8613,18.7741,18.7741,125848.0
2016-12-12 14:10:00,30.13,30.23,30.12,30.15,87397.0,18.7741,18.8364,18.7679,18.7866,87397.0
2016-12-12 14:20:00,30.15,30.2,30.11,30.13,101901.0,18.7866,18.8177,18.7616,18.7741,101901.0
2016-12-12 14:30:00,30.12,30.13,30.04,30.04,131350.0,18.7679,18.7741,18.718,18.718,131350.0
2016-12-12 14:40:00,30.04,30.07,29.99,30.01,127602.0,18.718,18.7367,18.6869,18.6993,127602.0
2016-12-12 14:50:00,30.01,30.02,29.89,29.89,182702.0,18.6993,18.7056,18.6246,18.6246,182702.0
2016-12-12 15:00:00,29.9,29.95,29.85,29.89,213036.0,18.6308,18.6619,18.5996,18.6246,213036.0
2016-12-12 15:10:00,29.89,30.05,29.86,30.02,227442.0,18.6246,18.7243,18.6059,18.7056,227442.0
2016-12-12 15:20:00,30.03,30.03,29.96,29.98,138946.0,18.7118,18.7118,18.6682,18.6806,138946.0
2016-12-12 15:30:00,29.99,29.99,29.88,29.88,185918.0,18.6869,18.6869,18.6183,18.6183,185918.0
2016-12-12 15:40:00,29.89,29.93,29.86,29.93,313450.0,18.6246,18.6495,18.6059,18.6495,313450.0
2016-12-12 15:50:00,29.92,29.95,29.86,29.93,878156.0,18.6433,18.6619,18.6059,18.6495,878156.0
2016-12-13 09:30:00,30.22,30.4,30.0,30.3,226146.0,18.8302,18.9423,18.6931,18.88,226146.0
2016-12-13 09:40:00,30.3,30.62,30.29,30.45,465554.0,18.88,19.0794,18.8738,18.9735,465554.0
2016-12-13 09:50:00,30.46,30.53,30.29,30.39,110447.0,18.9797,19.0233,18.8738,18.9361,110447.0
2016-12-13 10:00:00,30.4,30.41,30.22,30.22,160847.0,18.9423,18.9486,18.8302,18.8302,160847.0
2016-12-13 10:10:00,30.22,30.36,30.19,30.26,162010.0,18.8302,18.9174,18.8115,18.8551,162010.0
2016-12-13 10:20:00,30.25,30.52,30.24,30.51,306232.0,18.8489,19.0171,18.8426,19.0109,306232.0
2016-12-13 10:30:00,30.5,30.5,30.19,30.34,243996.0,19.0047,19.0047,18.8115,18.905,243996.0
2016-12-13 10:40:00,30.34,30.5,30.33,30.47,149413.0,18.905,19.0047,18.8987,18.986,149413.0
2016-12-13 10:50:00,30.46,30.5,30.3,30.41,201303.0,18.9797,19.0047,18.88,18.9486,201303.0
2016-12-13 11:00:00,30.41,30.42,30.32,30.35,160353.0,18.9486,18.9548,18.8925,18.9112,160353.0
2016-12-13 11:10:00,30.34,30.4,30.3,30.36,88077.0,18.905,18.9423,18.88,18.9174,88077.0
2016-12-13 11:20:00,30.37,30.51,30.36,30.42,104247.0,18.9237,19.0109,18.9174,18.9548,104247.0
2016-12-13 11:30:00,30.43,30.48,30.42,30.48,66451.0,18.961,18.9922,18.9548,18.9922,66451.0
2016-12-13 11:40:00,30.48,30.5,30.36,30.36,98272.0,18.9922,19.0047,18.9174,18.9174,98272.0
2016-12-13 11:50:00,30.37,30.38,30.24,30.3,224286.0,18.9237,18.9299,18.8426,18.88,224286.0
2016-12-13 12:00:00,30.31,30.4,30.31,30.4,106844.0,18.8863,18.9423,18.8863,18.9423,106844.0
2016-12-13 12:10:00,30.4,30.5,30.34,30.47,137619.0,18.9423,19.0047,18.905,18.986,137619.0
2016-12-13 12:20:00,30.46,30.51,30.4,30.44,58218.0,18.9797,19.0109,18.9423,18.9673,58218.0
2016-12-13 12:30:00,30.44,30.46,30.43,30.45,61614.0,18.9673,18.9797,18.961,18.9735,61614.0
2016-12-13 12:40:00,30.45,30.49,30.43,30.48,309716.0,18.9735,18.9984,18.961,18.9922,309716.0
2016-12-13 12:50:00,30.48,30.5,30.47,30.49,79897.0,18.9922,19.0047,18.986,18.9984,79897.0
2016-12-13 13:00:00,30.49,30.5,30.44,30.44,104334.0,18.9984,19.0047,18.9673,18.9673,104334.0
2016-12-13 13:10:00,30.45,30.48,30.42,30.48,117618.0,18.9735,18.9922,18.9548,18.9922,117618.0
2016-12-13 13:20:00,30.48,30.55,30.47,30.54,102927.0,18.9922,19.0358,18.986,19.0296,102927.0
2016-12-13 13:30:00,30.54,30.54,30.42,30.45,85799.0,19.0296,19.0296,18.9548,18.9735,85799.0
2016-12-13 13:40:00,30.44,30.53,30.43,30.5,78475.0,18.9673,19.0233,18.961,19.0047,78475.0
2016-12-13 13:50:00,30.5,30.55,30.47,30.49,60270.0,19.0047,19.0358,18.986,18.9984,60270.0
2016-12-13 14:00:00,30.48,30.52,30.39,30.39,58316.0,18.9922,19.0171,18.9361,18.9361,58316.0
2016-12-13 14:10:00,30.4,30.42,30.36,30.38,50244.0,18.9423,18.9548,18.9174,18.9299,50244.0
2016-12-13 14:20:00,30.37,30.44,30.37,30.41,67060.0,18.9237,18.9673,18.9237,18.9486,67060.0
2016-12-13 14:30:00,30.41,30.45,30.39,30.45,53009.0,18.9486,18.9735,18.9361,18.9735,53009.0
2016-12-13 14:40:00,30.45,30.45,30.4,30.41,69501.0,18.9735,18.9735,18.9423,18.9486,69501.0
2016-12-13 14:50:00,30.41,30.44,30.4,30.44,66873.0,18.9486,18.9673,18.9423,18.9673,66873.0
2016-12-13 15:00:00,30.43,30.43,30.38,30.39,100195.0,18.961,18.961,18.9299,18.9361,100195.0
2016-12-13 15:10:00,30.38,30.42,30.36,30.41,124717.0,18.9299,18.9548,18.9174,18.9486,124717.0
2016-12-13 15:20:00,30.42,30.42,30.36,30.42,122828.0,18.9548,18.9548,18.9174,18.9548,122828.0
2016-12-13 15:30:00,30.42,30.43,30.39,30.4,168165.0,18.9548,18.961,18.9361,18.9423,168165.0
2016-12-13 15:40:00,30.39,30.42,30.37,30.39,184566.0,18.9361,18.9548,18.9237,18.9361,184566.0
2016-12-13 15:50:00,30.39,30.41,30.34,30.38,396224.0,18.9361,18.9486,18.905,18.9299,396224.0
2016-12-14 09:30:00,30.08,30.17,29.87,29.93,233066.0,18.743,18.799,18.6121,18.6495,233066.0
2016-12-14 09:40:00,29.94,29.99,29.86,29.97,233632.0,18.6557,18.6869,18.6059,18.6744,233632.0
2016-12-14 09:50:00,29.96,29.96,29.83,29.86,181696.0,18.6682,18.6682,18.5872,18.6059,181696.0
2016-12-14 10:00:00,29.86,29.98,29.72,29.72,415640.0,18.6059,18.6806,18.5186,18.5186,415640.0
2016-12-14 10:10:00,29.72,29.83,29.64,29.65,158454.0,18.5186,18.5872,18.4688,18.475,158454.0
2016-12-14 10:20:00,29.65,29.8,29.6,29.76,120804.0,18.475,18.5685,18.4439,18.5436,120804.0
2016-12-14 10:30:00,29.78,30.15,29.78,29.81,203351.0,18.556,18.7866,18.556,18.5747,203351.0
2016-12-14 10:40:00,29.82,29.98,29.82,29.92,91879.0,18.5809,18.6806,18.5809,18.6433,91879.0
2016-12-14 10:50:00,29.92,30.01,29.91,29.94,144157.0,18.6433,18.6993,18.637,18.6557,144157.0
2016-12-14 11:00:00,29.93,30.01,29.91,29.93,123712.0,18.6495,18.6993,18.637,18.6495,123712.0
2016-12-14 11:10:00,29.93,30.03,29.88,29.98,109945.0,18.6495,18.7118,18.6183,18.6806,109945.0
2016-12-14 11:20:00,29.99,30.0,29.94,29.94,73377.0,18.6869,18.6931,18.6557,18.6557,73377.0
2016-12-14 11:30:00,29.93,30.0,29.89,29.91,137443.0,18.6495,18.6931,18.6246,18.637,137443.0
2016-12-14 11:40:00,29.91,29.91,29.81,29.88,145431.0,18.637,18.637,18.5747,18.6183,145431.0
2016-12-14 11:50:00,29.88,29.91,29.84,29.89,82479.0,18.6183,18.637,18.5934,18.6246,82479.0
2016-12-14 12:00:00,29.89,29.91,29.86,29.87,67816.0,18.6246,18.637,18.6059,18.6121,67816.0
2016-12-14 12:10:00,29.88,29.88,29.81,29.87,99189.0,18.6183,18.6183,18.5747,18.6121,99189.0
2016-12-14 12:20:00,29.87,29.88,29.83,29.85,78987.0,18.6121,18.6183,18.5872,18.5996,78987.0
2016-12-14 12:30:00,29.85,29.88,29.83,29.84,66926.0,18.5996,18.6183,18.5872,18.5934,66926.0
2016-12-14 12:40:00,29.84,29.86,29.74,29.76,109306.0,18.5934,18.6059,18.5311,18.5436,109306.0
2016-12-14 12:50:00,29.76,29.77,29.73,29.75,139025.0,18.5436,18.5498,18.5249,18.5373,139025.0
2016-12-14 13:00:00,29.74,29.79,29.74,29.76,113374.0,18.5311,18.5623,18.5311,18.5436,113374.0
2016-12-14 13:10:00,29.76,29.91,29.76,29.89,166537.0,18.5436,18.637,18.5436,18.6246,166537.0
2016-12-14 13:20:00,29.89,29.98,29.89,29.9,75106.0,18.6246,18.6806,18.6246,18.6308,75106.0
2016-12-14 13:30:00,29.9,29.99,29.9,29.94,61271.0,18.6308,18.6869,18.6308,18.6557,61271.0
2016-12-14 13:40:00,29.93,30.1,29.93,30.09,108858.0,18.6495,18.7554,18.6495,18.7492,108858.0
2016-12-14 13:50:00,30.1,30.16,30.08,30.08,103289.0,18.7554,18.7928,18.743,18.743,103289.0
2016-12-14 14:00:00,30.07,30.09,29.95,30.08,134574.0,18.7367,18.7492,18.6619,18.743,134574.0
2016-12-14 14:10:00,30.07,30.07,29.8,29.85,121530.0,18.7367,18.7367,18.5685,18.5996,121530.0
2016-12-14 14:20:00,29.86,29.86,29.6,29.61,197581.0,18.6059,18.6059,18.4439,18.4501,197581.0
2016-12-14 14:30:00,29.62,29.78,29.61,29.77,195201.0,18.4563,18.556,18.4501,18.5498,195201.0
2016-12-14 14:40:00,29.78,29.85,29.72,29.81,103201.0,18.556,18.5996,18.5186,18.5747,103201.0
2016-12-14 14:50:00,29.81,29.81,29.57,29.58,138590.0,18.5747,18.5747,18.4252,18.4314,138590.0
2016-12-14 15:00:00,29.57,29.65,29.48,29.49,185654.0,18.4252,18.475,18.3691,18.3753,185654.0
2016-12-14 15:10:00,29.49,29.54,29.4,29.49,335579.0,18.3753,18.4065,18.3192,18.3753,335579.0
2016-12-14 15:20:00,29.49,29.55,29.43,29.48,169263.0,18.3753,18.4127,18.3379,18.3691,169263.0
2016-12-14 15:30:00,29.49,29.64,29.49,29.59,178021.0,18.3753,18.4688,18.3753,18.4376,178021.0
2016-12-14 15:40:00,29.59,29.64,29.42,29.43,561269.0,18.4376,18.4688,18.3317,18.3379,561269.0
2016-12-14 15:50:00,29.43,29.43,29.21,29.24,1144633.0,18.3379,18.3379,18.2009,18.2195,1144633.0
2016-12-15 09:30:00,29.14,29.19,28.79,28.95,393050.0,18.1572,18.1884,17.9391,18.0388,393050.0
2016-12-15 09:40:00,28.97,29.24,28.9,29.17,130930.0,18.0513,18.2195,18.0077,18.1759,130930.0
2016-12-15 09:50:00,29.18,29.24,29.06,29.11,175609.0,18.1822,18.2195,18.1074,18.1385,175609.0
2016-12-15 10:00:00,29.12,29.27,29.11,29.22,99151.0,18.1448,18.2382,18.1385,18.2071,99151.0
2016-12-15 10:10:00,29.23,29.24,29.02,29.02,96992.0,18.2133,18.2195,18.0825,18.0825,96992.0
2016-12-15 10:20:00,29.02,29.15,28.99,29.13,247418.0,18.0825,18.1635,18.0638,18.151,247418.0
2016-12-15 10:30:00,29.13,29.2,29.07,29.08,217667.0,18.151,18.1946,18.1136,18.1198,217667.0
2016-12-15 10:40:00,29.07,29.1,28.9,28.98,249685.0,18.1136,18.1323,18.0077,18.0575,249685.0
2016-12-15 10:50:00,28.98,29.01,28.92,29.0,128543.0,18.0575,18.0762,18.0202,18.07,128543.0
2016-12-15 11:00:00,29.0,29.15,29.0,29.14,204647.0,18.07,18.1635,18.07,18.1572,204647.0
2016-12-15 11:10:00,29.15,29.15,28.96,28.97,171385.0,18.1635,18.1635,18.0451,18.0513,171385.0
2016-12-15 11:20:00,28.98,29.03,28.89,28.94,242029.0,18.0575,18.0887,18.0015,18.0326,242029.0
2016-12-15 11:30:00,28.95,29.01,28.8,28.82,262342.0,18.0388,18.0762,17.9454,17.9578,262342.0
2016-12-15 11:40:00,28.82,28.93,28.79,28.92,213295.0,17.9578,18.0264,17.9391,18.0202,213295.0
2016-12-15 11:50:00,28.91,28.96,28.83,28.92,126722.0,18.0139,18.0451,17.9641,18.0202,126722.0
2016-12-15 12:00:00,28.92,29.0,28.86,29.0,171683.0,18.0202,18.07,17.9828,18.07,171683.0
2016-12-15 12:10:00,29.0,29.15,28.98,29.13,162558.0,18.07,18.1635,18.0575,18.151,162558.0
2016-12-15 12:20:00,29.13,29.16,29.1,29.11,121240.0,18.151,18.1697,18.1323,18.1385,121240.0
2016-12-15 12:30:00,29.11,29.11,29.02,29.08,325026.0,18.1385,18.1385,18.0825,18.1198,325026.0
2016-12-15 12:40:00,29.08,29.16,29.08,29.13,122345.0,18.1198,18.1697,18.1198,18.151,122345.0
2016-12-15 12:50:00,29.12,29.14,28.99,29.13,171869.0,18.1448,18.1572,18.0638,18.151,171869.0
2016-12-15 13:00:00,29.13,29.22,29.12,29.19,101589.0,18.151,18.2071,18.1448,18.1884,101589.0
2016-12-15 13:10:00,29.19,29.25,29.16,29.24,183785.0,18.1884,18.2258,18.1697,18.2195,183785.0
2016-12-15 13:20:00,29.23,29.29,29.22,29.27,77333.0,18.2133,18.2507,18.2071,18.2382,77333.0
2016-12-15 13:30:00,29.27,29.27,29.15,29.15,81422.0,18.2382,18.2382,18.1635,18.1635,81422.0
2016-12-15 13:40:00,29.15,29.19,29.09,29.13,112398.0,18.1635,18.1884,18.1261,18.151,112398.0
2016-12-15 13:50:00,29.13,29.2,29.06,29.1,96073.0,18.151,18.1946,18.1074,18.1323,96073.0
2016-12-15 14:00:00,29.09,29.12,29.01,29.02,122484.0,18.1261,18.1448,18.0762,18.0825,122484.0
2016-12-15 14:10:00,29.03,29.03,28.9,28.99,187796.0,18.0887,18.0887,18.0077,18.0638,187796.0
2016-12-15 14:20:00,29.0,29.03,28.92,28.97,239679.0,18.07,18.0887,18.0202,18.0513,239679.0
2016-12-15 14:30:00,28.98,29.0,28.92,28.99,129921.0,18.0575,18.07,18.0202,18.0638,129921.0
2016-12-15 14:40:00,28.98,29.06,28.95,29.05,174327.0,18.0575,18.1074,18.0388,18.1012,174327.0
2016-12-15 14:50:00,29.04,29.09,29.01,29.03,236524.0,18.0949,18.1261,18.0762,18.0887,236524.0
2016-12-15 15:00:00,29.03,29.1,29.02,29.03,162423.0,18.0887,18.1323,18.0825,18.0887,162423.0
2016-12-15 15:10:00,29.03,29.06,28.99,29.01,226898.0,18.0887,18.1074,18.0638,18.0762,226898.0
2016-12-15 15:20:00,29.01,29.05,28.97,28.98,265875.0,18.0762,18.1012,18.0513,18.0575,265875.0
2016-12-15 15:30:00,28.97,29.06,28.97,29.05,261356.0,18.0513,18.1074,18.0513,18.1012,261356.0
2016-12-15 15:40:00,29.04,29.14,29.03,29.1,577925.0,18.0949,18.1572,18.0887,18.1323,577925.0
2016-12-15 15:50:00,29.1,29.23,29.1,29.15,1099872.0,18.1323,18.2133,18.1323,18.1635,1099872.0
2016-12-16 09:30:00,29.2,29.48,29.16,29.46,709873.0,18.1946,18.3691,18.1697,18.3566,709873.0
2016-12-16 09:40:00,29.47,29.64,29.45,29.59,128609.0,18.3629,18.4688,18.3504,18.4376,128609.0
2016-12-16 09:50:00,29.58,29.77,29.58,29.72,149168.0,18.4314,18.5498,18.4314,18.5186,149168.0
2016-12-16 10:00:00,29.72,29.87,29.72,29.84,155789.0,18.5186,18.6121,18.5186,18.5934,155789.0
2016-12-16 10:10:00,29.84,29.93,29.84,29.85,137317.0,18.5934,18.6495,18.5934,18.5996,137317.0
2016-12-16 10:20:00,29.86,29.94,29.82,29.92,198384.0,18.6059,18.6557,18.5809,18.6433,198384.0
2016-12-16 10:30:00,29.92,30.02,29.86,29.92,1083890.0,18.6433,18.7056,18.6059,18.6433,1083890.0
2016-12-16 10:40:00,29.92,30.01,29.91,29.96,155367.0,18.6433,18.6993,18.637,18.6682,155367.0
2016-12-16 10:50:00,29.96,29.98,29.88,29.89,117910.0,18.6682,18.6806,18.6183,18.6246,117910.0
2016-12-16 11:00:00,29.89,29.91,29.8,29.81,457865.0,18.6246,18.637,18.5685,18.5747,457865.0
2016-12-16 11:10:00,29.8,30.0,29.8,30.0,242121.0,18.5685,18.6931,18.5685,18.6931,242121.0
2016-12-16 11:20:00,30.0,30.1,29.94,30.04,195483.0,18.6931,18.7554,18.6557,18.718,195483.0
2016-12-16 11:30:00,30.04,30.23,29.98,30.23,127857.0,18.718,18.8364,18.6806,18.8364,127857.0
2016-12-16 11:40:00,30.23,30.32,30.19,30.22,161306.0,18.8364,18.8925,18.8115,18.8302,161306.0
2016-12-16 11:50:00,30.21,30.37,30.2,30.35,181801.0,18.824,18.9237,18.8177,18.9112,181801.0
2016-12-16 12:00:00,30.36,30.36,30.25,30.27,161504.0,18.9174,18.9174,18.8489,18.8613,161504.0
2016-12-16 12:10:00,30.28,30.29,30.25,30.28,190823.0,18.8676,18.8738,18.8489,18.8676,190823.0
2016-12-16 12:20:00,30.27,30.34,30.24,30.28,201949.0,18.8613,18.905,18.8426,18.8676,201949.0
2016-12-16 12:30:00,30.27,30.36,30.27,30.36,116983.0,18.8613,18.9174,18.8613,18.9174,116983.0
2016-12-16 12:40:00,30.36,30.38,30.31,30.35,256394.0,18.9174,18.9299,18.8863,18.9112,256394.0
2016-12-16 12:50:00,30.34,30.45,30.28,30.44,122941.0,18.905,18.9735,18.8676,18.9673,122941.0
2016-12-16 13:00:00,30.44,30.46,30.34,30.37,116125.0,18.9673,18.9797,18.905,18.9237,116125.0
2016-12-16 13:10:00,30.37,30.38,30.31,30.32,133879.0,18.9237,18.9299,18.8863,18.8925,133879.0
2016-12-16 13:20:00,30.32,30.47,30.31,30.4,129296.0,18.8925,18.986,18.8863,18.9423,129296.0
2016-12-16 13:30:00,30.4,30.42,30.37,30.4,129005.0,18.9423,18.9548,18.9237,18.9423,129005.0
2016-12-16 13:40:00,30.4,30.46,30.39,30.44,128348.0,18.9423,18.9797,18.9361,18.9673,128348.0
2016-12-16 13:50:00,30.44,30.53,30.42,30.51,281140.0,18.9673,19.0233,18.9548,19.0109,281140.0
2016-12-16 14:00:00,30.51,30.56,30.45,30.51,168272.0,19.0109,19.042,18.9735,19.0109,168272.0
2016-12-16 14:10:00,30.51,30.59,30.5,30.57,114226.0,19.0109,19.0607,19.0047,19.0483,114226.0
2016-12-16 14:20:00,30.58,30.59,30.52,30.54,143924.0,19.0545,19.0607,19.0171,19.0296,143924.0
2016-12-16 14:30:00,30.54,30.62,30.52,30.53,147896.0,19.0296,19.0794,19.0171,19.0233,147896.0
2016-12-16 14:40:00,30.52,30.74,30.44,30.72,479907.0,19.0171,19.1542,18.9673,19.1417,479907.0
2016-12-16 14:50:00,30.72,30.8,30.71,30.76,267529.0,19.1417,19.1916,19.1355,19.1667,267529.0
2016-12-16 15:00:00,30.76,30.77,30.6,30.66,268434.0,19.1667,19.1729,19.067,19.1044,268434.0
2016-12-16 15:10:00,30.65,30.69,30.62,30.69,229085.0,19.0981,19.123,19.0794,19.123,229085.0
2016-12-16 15:20:00,30.69,30.77,30.68,30.77,221115.0,19.123,19.1729,19.1168,19.1729,221115.0
2016-12-16 15:30:00,30.76,30.79,30.65,30.65,355379.0,19.1667,19.1854,19.0981,19.0981,355379.0
2016-12-16 15:40:00,30.65,30.76,30.61,30.76,612352.0,19.0981,19.1667,19.0732,19.1667,612352.0
2016-12-16 15:50:00,30.75,30.96,30.69,30.8,1608817.0,19.1604,19.2913,19.123,19.1916,1608817.0
2016-12-19 09:30:00,31.27,31.27,30.75,31.09,323985.0,19.4844,19.4844,19.1604,19.3723,323985.0
2016-12-19 09:40:00,31.09,31.22,30.99,31.18,123742.0,19.3723,19.4533,19.31,19.4284,123742.0
2016-12-19 09:50:00,31.18,31.32,31.17,31.27,185577.0,19.4284,19.5156,19.4221,19.4844,185577.0
2016-12-19 10:00:00,31.28,31.35,31.2,31.27,207718.0,19.4907,19.5343,19.4408,19.4844,207718.0
2016-12-19 10:10:00,31.28,31.3,31.2,31.24,163583.0,19.4907,19.5031,19.4408,19.4658,163583.0
2016-12-19 10:20:00,31.24,31.28,31.07,31.12,160918.0,19.4658,19.4907,19.3598,19.391,160918.0
2016-12-19 10:30:00,31.12,31.2,31.08,31.12,151275.0,19.391,19.4408,19.3661,19.391,151275.0
2016-12-19 10:40:00,31.12,31.14,31.03,31.05,149672.0,19.391,19.4034,19.3349,19.3474,149672.0
2016-12-19 10:50:00,31.05,31.1,31.0,31.05,78001.0,19.3474,19.3785,19.3162,19.3474,78001.0
2016-12-19 11:00:00,31.04,31.05,30.89,30.91,127154.0,19.3411,19.3474,19.2477,19.2601,127154.0
2016-12-19 11:10:00,30.92,30.97,30.82,30.83,109236.0,19.2664,19.2975,19.204,19.2103,109236.0
2016-12-19 11:20:00,30.82,30.85,30.72,30.75,182773.0,19.204,19.2227,19.1417,19.1604,182773.0
2016-12-19 11:30:00,30.76,30.78,30.62,30.65,127584.0,19.1667,19.1791,19.0794,19.0981,127584.0
2016-12-19 11:40:00,30.65,30.7,30.61,30.62,127807.0,19.0981,19.1293,19.0732,19.0794,127807.0
2016-12-19 11:50:00,30.61,30.71,30.61,30.67,96949.0,19.0732,19.1355,19.0732,19.1106,96949.0
2016-12-19 12:00:00,30.67,30.76,30.66,30.74,88563.0,19.1106,19.1667,19.1044,19.1542,88563.0
2016-12-19 12:10:00,30.75,30.79,30.69,30.77,100568.0,19.1604,19.1854,19.123,19.1729,100568.0
2016-12-19 12:20:00,30.78,30.8,30.73,30.78,77970.0,19.1791,19.1916,19.148,19.1791,77970.0
2016-12-19 12:30:00,30.78,30.83,30.78,30.81,68568.0,19.1791,19.2103,19.1791,19.1978,68568.0
2016-12-19 12:40:00,30.81,30.92,30.8,30.91,79523.0,19.1978,19.2664,19.1916,19.2601,79523.0
2016-12-19 12:50:00,30.9,30.96,30.89,30.91,63372.0,19.2539,19.2913,19.2477,19.2601,63372.0
2016-12-19 13:00:00,30.92,30.93,30.86,30.86,81185.0,19.2664,19.2726,19.229,19.229,81185.0
2016-12-19 13:10:00,30.86,30.87,30.82,30.84,47948.0,19.229,19.2352,19.204,19.2165,47948.0
2016-12-19 13:20:00,30.85,30.85,30.72,30.73,93915.0,19.2227,19.2227,19.1417,19.148,93915.0
2016-12-19 13:30:00,30.72,30.75,30.69,30.7,83172.0,19.1417,19.1604,19.123,19.1293,83172.0
2016-12-19 13:40:00,30.7,30.71,30.66,30.67,71464.0,19.1293,19.1355,19.1044,19.1106,71464.0
2016-12-19 13:50:00,30.67,30.75,30.65,30.75,56136.0,19.1106,19.1604,19.0981,19.1604,56136.0
2016-12-19 14:00:00,30.75,30.8,30.73,30.75,61922.0,19.1604,19.1916,19.148,19.1604,61922.0
2016-12-19 14:10:00,30.75,30.84,30.75,30.83,89667.0,19.1604,19.2165,19.1604,19.2103,89667.0
2016-12-19 14:20:00,30.83,30.96,30.82,30.91,138382.0,19.2103,19.2913,19.204,19.2601,138382.0
2016-12-19 14:30:00,30.92,30.96,30.89,30.94,113163.0,19.2664,19.2913,19.2477,19.2788,113163.0
2016-12-19 14:40:00,30.93,30.96,30.89,30.93,67768.0,19.2726,19.2913,19.2477,19.2726,67768.0
2016-12-19 14:50:00,30.93,30.95,30.9,30.92,65075.0,19.2726,19.2851,19.2539,19.2664,65075.0
2016-12-19 15:00:00,30.91,31.0,30.88,30.99,90607.0,19.2601,19.3162,19.2414,19.31,90607.0
2016-12-19 15:10:00,30.99,30.99,30.91,30.92,124861.0,19.31,19.31,19.2601,19.2664,124861.0
2016-12-19 15:20:00,30.92,30.96,30.9,30.92,87020.0,19.2664,19.2913,19.2539,19.2664,87020.0
2016-12-19 15:30:00,30.92,30.97,30.91,30.94,136056.0,19.2664,19.2975,19.2601,19.2788,136056.0
2016-12-19 15:40:00,30.94,30.97,30.89,30.91,232660.0,19.2788,19.2975,19.2477,19.2601,232660.0
2016-12-19 15:50:00,30.91,30.92,30.73,30.76,858896.0,19.2601,19.2664,19.148,19.1667,858896.0
2016-12-20 09:30:00,30.77,31.02,30.77,30.92,223136.0,19.1729,19.3287,19.1729,19.2664,223136.0
2016-12-20 09:40:00,30.93,30.98,30.68,30.7,118723.0,19.2726,19.3037,19.1168,19.1293,118723.0
2016-12-20 09:50:00,30.71,30.85,30.69,30.72,238512.0,19.1355,19.2227,19.123,19.1417,238512.0
2016-12-20 10:00:00,30.72,30.77,30.65,30.69,153552.0,19.1417,19.1729,19.0981,19.123,153552.0
2016-12-20 10:10:00,30.69,30.73,30.62,30.67,146707.0,19.123,19.148,19.0794,19.1106,146707.0
2016-12-20 10:20:00,30.68,30.76,30.67,30.74,68609.0,19.1168,19.1667,19.1106,19.1542,68609.0
2016-12-20 10:30:00,30.74,30.74,30.67,30.67,62631.0,19.1542,19.1542,19.1106,19.1106,62631.0
2016-12-20 10:40:00,30.67,30.75,30.65,30.71,72168.0,19.1106,19.1604,19.0981,19.1355,72168.0
2016-12-20 10:50:00,30.71,30.73,30.65,30.69,66413.0,19.1355,19.148,19.0981,19.123,66413.0
2016-12-20 11:00:00,30.69,30.76,30.65,30.75,60904.0,19.123,19.1667,19.0981,19.1604,60904.0
2016-12-20 11:10:00,30.76,30.77,30.69,30.72,114628.0,19.1667,19.1729,19.123,19.1417,114628.0
2016-12-20 11:20:00,30.71,30.76,30.69,30.72,91008.0,19.1355,19.1667,19.123,19.1417,91008.0
2016-12-20 11:30:00,30.72,30.72,30.59,30.63,203690.0,19.1417,19.1417,19.0607,19.0857,203690.0
2016-12-20 11:40:00,30.63,30.64,30.57,30.61,86034.0,19.0857,19.0919,19.0483,19.0732,86034.0
2016-12-20 11:50:00,30.6,30.61,30.53,30.59,44721.0,19.067,19.0732,19.0233,19.0607,44721.0
2016-12-20 12:00:00,30.59,30.62,30.42,30.45,117270.0,19.0607,19.0794,18.9548,18.9735,117270.0
2016-12-20 12:10:00,30.45,30.57,30.44,30.55,102928.0,18.9735,19.0483,18.9673,19.0358,102928.0
2016-12-20 12:20:00,30.55,30.56,30.5,30.55,87027.0,19.0358,19.042,19.0047,19.0358,87027.0
2016-12-20 12:30:00,30.55,30.55,30.5,30.52,33933.0,19.0358,19.0358,19.0047,19.0171,33933.0
2016-12-20 12:40:00,30.52,30.53,30.48,30.52,36074.0,19.0171,19.0233,18.9922,19.0171,36074.0
2016-12-20 12:50:00,30.52,30.59,30.5,30.54,70179.0,19.0171,19.0607,19.0047,19.0296,70179.0
2016-12-20 13:00:00,30.54,30.61,30.53,30.57,41541.0,19.0296,19.0732,19.0233,19.0483,41541.0
2016-12-20 13:10:00,30.57,30.57,30.52,30.54,76690.0,19.0483,19.0483,19.0171,19.0296,76690.0
2016-12-20 13:20:00,30.54,30.54,30.47,30.49,104872.0,19.0296,19.0296,18.986,18.9984,104872.0
2016-12-20 13:30:00,30.49,30.51,30.37,30.37,107802.0,18.9984,19.0109,18.9237,18.9237,107802.0
2016-12-20 13:40:00,30.37,30.41,30.3,30.37,131428.0,18.9237,18.9486,18.88,18.9237,131428.0
2016-12-20 13:50:00,30.36,30.42,30.34,30.38,85723.0,18.9174,18.9548,18.905,18.9299,85723.0
2016-12-20 14:00:00,30.38,30.4,30.28,30.29,145462.0,18.9299,18.9423,18.8676,18.8738,145462.0
2016-12-20 14:10:00,30.3,30.32,30.27,30.27,90454.0,18.88,18.8925,18.8613,18.8613,90454.0
2016-12-20 14:20:00,30.27,30.37,30.27,30.35,79464.0,18.8613,18.9237,18.8613,18.9112,79464.0
2016-12-20 14:30:00,30.35,30.44,30.34,30.35,192360.0,18.9112,18.9673,18.905,18.9112,192360.0
2016-12-20 14:40:00,30.35,30.39,30.32,30.39,106004.0,18.9112,18.9361,18.8925,18.9361,106004.0
2016-12-20 14:50:00,30.38,30.42,30.35,30.42,81761.0,18.9299,18.9548,18.9112,18.9548,81761.0
2016-12-20 15:00:00,30.42,30.45,30.38,30.44,98863.0,18.9548,18.9735,18.9299,18.9673,98863.0
2016-12-20 15:10:00,30.44,30.46,30.4,30.45,153384.0,18.9673,18.9797,18.9423,18.9735,153384.0
2016-12-20 15:20:00,30.44,30.48,30.44,30.45,123220.0,18.9673,18.9922,18.9673,18.9735,123220.0
2016-12-20 15:30:00,30.45,30.45,30.36,30.39,142771.0,18.9735,18.9735,18.9174,18.9361,142771.0
2016-12-20 15:40:00,30.39,30.4,30.29,30.33,271720.0,18.9361,18.9423,18.8738,18.8987,271720.0
2016-12-20 15:50:00,30.33,30.41,30.29,30.35,623399.0,18.8987,18.9486,18.8738,18.9112,623399.0
2016-12-21 09:30:00,30.52,30.74,30.38,30.73,205117.0,19.0171,19.1542,18.9299,19.148,205117.0
2016-12-21 09:40:00,30.7,30.82,30.66,30.67,122462.0,19.1293,19.204,19.1044,19.1106,122462.0
2016-12-21 09:50:00,30.66,30.77,30.59,30.65,112101.0,19.1044,19.1729,19.0607,19.0981,112101.0
2016-12-21 10:00:00,30.65,30.75,30.64,30.66,124089.0,19.0981,19.1604,19.0919,19.1044,124089.0
2016-12-21 10:10:00,30.67,30.67,30.57,30.62,64976.0,19.1106,19.1106,19.0483,19.0794,64976.0
2016-12-21 10:20:00,30.61,30.68,30.59,30.62,69293.0,19.0732,19.1168,19.0607,19.0794,69293.0
2016-12-21 10:30:00,30.6,30.63,30.45,30.61,115353.0,19.067,19.0857,18.9735,19.0732,115353.0
2016-12-21 10:40:00,30.62,30.71,30.62,30.71,264830.0,19.0794,19.1355,19.0794,19.1355,264830.0
2016-12-21 10:50:00,30.7,30.73,30.65,30.65,131118.0,19.1293,19.148,19.0981,19.0981,131118.0
2016-12-21 11:00:00,30.65,30.77,30.65,30.73,99161.0,19.0981,19.1729,19.0981,19.148,99161.0
2016-12-21 11:10:00,30.74,30.76,30.61,30.67,133392.0,19.1542,19.1667,19.0732,19.1106,133392.0
2016-12-21 11:20:00,30.68,30.73,30.65,30.67,54194.0,19.1168,19.148,19.0981,19.1106,54194.0
2016-12-21 11:30:00,30.67,30.76,30.65,30.74,69169.0,19.1106,19.1667,19.0981,19.1542,69169.0
2016-12-21 11:40:00,30.73,30.77,30.71,30.75,86996.0,19.148,19.1729,19.1355,19.1604,86996.0
2016-12-21 11:50:00,30.76,30.81,30.76,30.77,65954.0,19.1667,19.1978,19.1667,19.1729,65954.0
2016-12-21 12:00:00,30.76,30.8,30.7,30.7,214125.0,19.1667,19.1916,19.1293,19.1293,214125.0
2016-12-21 12:10:00,30.71,30.74,30.64,30.64,75898.0,19.1355,19.1542,19.0919,19.0919,75898.0
2016-12-21 12:20:00,30.64,30.71,30.63,30.68,298869.0,19.0919,19.1355,19.0857,19.1168,298869.0
2016-12-21 12:30:00,30.67,30.67,30.54,30.58,84801.0,19.1106,19.1106,19.0296,19.0545,84801.0
2016-12-21 12:40:00,30.58,30.6,30.54,30.58,52567.0,19.0545,19.067,19.0296,19.0545,52567.0
2016-12-21 12:50:00,30.58,30.58,30.53,30.53,186375.0,19.0545,19.0545,19.0233,19.0233,186375.0
2016-12-21 13:00:00,30.53,30.62,30.52,30.62,44048.0,19.0233,19.0794,19.0171,19.0794,44048.0
2016-12-21 13:10:00,30.63,30.63,30.57,30.6,57876.0,19.0857,19.0857,19.0483,19.067,57876.0
2016-12-21 13:20:00,30.6,30.62,30.57,30.58,54786.0,19.067,19.0794,19.0483,19.0545,54786.0
2016-12-21 13:30:00,30.57,30.64,30.57,30.64,39573.0,19.0483,19.0919,19.0483,19.0919,39573.0
2016-12-21 13:40:00,30.64,30.66,30.61,30.63,61007.0,19.0919,19.1044,19.0732,19.0857,61007.0
2016-12-21 13:50:00,30.62,30.64,30.58,30.59,49226.0,19.0794,19.0919,19.0545,19.0607,49226.0
2016-12-21 14:00:00,30.58,30.63,30.58,30.6,106198.0,19.0545,19.0857,19.0545,19.067,106198.0
2016-12-21 14:10:00,30.61,30.61,30.53,30.6,174060.0,19.0732,19.0732,19.0233,19.067,174060.0
2016-12-21 14:20:00,30.6,30.65,30.58,30.65,73135.0,19.067,19.0981,19.0545,19.0981,73135.0
2016-12-21 14:30:00,30.65,30.69,30.6,30.67,155742.0,19.0981,19.123,19.067,19.1106,155742.0
2016-12-21 14:40:00,30.67,30.7,30.64,30.68,126577.0,19.1106,19.1293,19.0919,19.1168,126577.0
2016-12-21 14:50:00,30.69,30.72,30.68,30.7,103681.0,19.123,19.1417,19.1168,19.1293,103681.0
2016-12-21 15:00:00,30.69,30.71,30.64,30.65,78431.0,19.123,19.1355,19.0919,19.0981,78431.0
2016-12-21 15:10:00,30.66,30.68,30.64,30.66,139886.0,19.1044,19.1168,19.0919,19.1044,139886.0
2016-12-21 15:20:00,30.66,30.69,30.64,30.66,237721.0,19.1044,19.123,19.0919,19.1044,237721.0
2016-12-21 15:30:00,30.67,30.67,30.55,30.59,176322.0,19.1106,19.1106,19.0358,19.0607,176322.0
2016-12-21 15:40:00,30.6,30.63,30.54,30.55,259160.0,19.067,19.0857,19.0296,19.0358,259160.0
2016-12-21 15:50:00,30.54,30.64,30.54,30.61,708110.0,19.0296,19.0919,19.0296,19.0732,708110.0
2016-12-22 09:30:00,30.65,30.75,30.37,30.69,136141.0,19.0981,19.1604,18.9237,19.123,136141.0
2016-12-22 09:40:00,30.68,30.8,30.63,30.76,220930.0,19.1168,19.1916,19.0857,19.1667,220930.0
2016-12-22 09:50:00,30.76,30.78,30.68,30.68,187737.0,19.1667,19.1791,19.1168,19.1168,187737.0
2016-12-22 10:00:00,30.68,30.69,30.55,30.57,95366.0,19.1168,19.123,19.0358,19.0483,95366.0
2016-12-22 10:10:00,30.57,30.64,30.56,30.6,126964.0,19.0483,19.0919,19.042,19.067,126964.0
2016-12-22 10:20:00,30.61,30.61,30.53,30.58,167546.0,19.0732,19.0732,19.0233,19.0545,167546.0
2016-12-22 10:30:00,30.58,30.65,30.58,30.62,58560.0,19.0545,19.0981,19.0545,19.0794,58560.0
2016-12-22 10:40:00,30.61,30.75,30.61,30.61,95229.0,19.0732,19.1604,19.0732,19.0732,95229.0
2016-12-22 10:50:00,30.61,30.68,30.55,30.68,106525.0,19.0732,19.1168,19.0358,19.1168,106525.0
2016-12-22 11:00:00,30.68,30.68,30.54,30.55,184294.0,19.1168,19.1168,19.0296,19.0358,184294.0
2016-12-22 11:10:00,30.56,30.56,30.41,30.52,109989.0,19.042,19.042,18.9486,19.0171,109989.0
2016-12-22 11:20:00,30.51,30.52,30.41,30.49,76337.0,19.0109,19.0171,18.9486,18.9984,76337.0
2016-12-22 11:30:00,30.5,30.57,30.48,30.5,123110.0,19.0047,19.0483,18.9922,19.0047,123110.0
2016-12-22 11:40:00,30.5,30.54,30.49,30.5,356003.0,19.0047,19.0296,18.9984,19.0047,356003.0
2016-12-22 11:50:00,30.5,30.5,30.39,30.45,314524.0,19.0047,19.0047,18.9361,18.9735,314524.0
2016-12-22 12:00:00,30.45,30.46,30.2,30.24,216356.0,18.9735,18.9797,18.8177,18.8426,216356.0
2016-12-22 12:10:00,30.24,30.24,30.1,30.11,148001.0,18.8426,18.8426,18.7554,18.7616,148001.0
2016-12-22 12:20:00,30.11,30.21,30.1,30.16,111307.0,18.7616,18.824,18.7554,18.7928,111307.0
2016-12-22 12:30:00,30.16,30.2,30.13,30.13,105851.0,18.7928,18.8177,18.7741,18.7741,105851.0
2016-12-22 12:40:00,30.14,30.17,30.11,30.14,66357.0,18.7803,18.799,18.7616,18.7803,66357.0
2016-12-22 12:50:00,30.14,30.16,30.09,30.14,72454.0,18.7803,18.7928,18.7492,18.7803,72454.0
2016-12-22 13:00:00,30.14,30.32,30.13,30.29,248817.0,18.7803,18.8925,18.7741,18.8738,248817.0
2016-12-22 13:10:00,30.29,30.34,30.24,30.25,208400.0,18.8738,18.905,18.8426,18.8489,208400.0
2016-12-22 13:20:00,30.26,30.32,30.24,30.31,92331.0,18.8551,18.8925,18.8426,18.8863,92331.0
2016-12-22 13:30:00,30.3,30.32,30.27,30.31,195002.0,18.88,18.8925,18.8613,18.8863,195002.0
2016-12-22 13:40:00,30.32,30.43,30.31,30.42,103527.0,18.8925,18.961,18.8863,18.9548,103527.0
2016-12-22 13:50:00,30.42,30.46,30.4,30.46,72159.0,18.9548,18.9797,18.9423,18.9797,72159.0
2016-12-22 14:00:00,30.46,30.61,30.44,30.58,139056.0,18.9797,19.0732,18.9673,19.0545,139056.0
2016-12-22 14:10:00,30.59,30.69,30.57,30.6,201815.0,19.0607,19.123,19.0483,19.067,201815.0
2016-12-22 14:20:00,30.6,30.62,30.53,30.54,101917.0,19.067,19.0794,19.0233,19.0296,101917.0
2016-12-22 14:30:00,30.54,30.57,30.52,30.53,98045.0,19.0296,19.0483,19.0171,19.0233,98045.0
2016-12-22 14:40:00,30.53,30.57,30.52,30.55,117741.0,19.0233,19.0483,19.0171,19.0358,117741.0
2016-12-22 14:50:00,30.55,30.63,30.51,30.54,167996.0,19.0358,19.0857,19.0109,19.0296,167996.0
2016-12-22 15:00:00,30.54,30.55,30.42,30.44,179269.0,19.0296,19.0358,18.9548,18.9673,179269.0
2016-12-22 15:10:00,30.44,30.45,30.23,30.28,213003.0,18.9673,18.9735,18.8364,18.8676,213003.0
2016-12-22 15:20:00,30.28,30.3,30.21,30.27,159779.0,18.8676,18.88,18.824,18.8613,159779.0
2016-12-22 15:30:00,30.28,30.3,30.23,30.3,221699.0,18.8676,18.88,18.8364,18.88,221699.0
2016-12-22 15:40:00,30.3,30.4,30.28,30.33,317710.0,18.88,18.9423,18.8676,18.8987,317710.0
2016-12-22 15:50:00,30.34,30.36,30.25,30.29,926661.0,18.905,18.9174,18.8489,18.8738,926661.0
2016-12-23 09:30:00,30.25,30.44,30.22,30.41,98475.0,18.8489,18.9673,18.8302,18.9486,98475.0
2016-12-23 09:40:00,30.38,30.49,30.3,30.47,149153.0,18.9299,18.9984,18.88,18.986,149153.0
2016-12-23 09:50:00,30.46,30.68,30.46,30.63,91034.0,18.9797,19.1168,18.9797,19.0857,91034.0
2016-12-23 10:00:00,30.64,30.73,30.6,30.69,86693.0,19.0919,19.148,19.067,19.123,86693.0
2016-12-23 10:10:00,30.7,30.84,30.69,30.84,89647.0,19.1293,19.2165,19.123,19.2165,89647.0
2016-12-23 10:20:00,30.84,30.88,30.81,30.87,111988.0,19.2165,19.2414,19.1978,19.2352,111988.0
2016-12-23 10:30:00,30.87,31.0,30.86,30.98,123121.0,19.2352,19.3162,19.229,19.3037,123121.0
2016-12-23 10:40:00,30.97,30.99,30.92,30.99,79892.0,19.2975,19.31,19.2664,19.31,79892.0
2016-12-23 10:50:00,30.98,31.08,30.98,31.06,143098.0,19.3037,19.3661,19.3037,19.3536,143098.0
2016-12-23 11:00:00,31.06,31.12,30.97,31.0,123321.0,19.3536,19.391,19.2975,19.3162,123321.0
2016-12-23 11:10:00,31.0,31.08,30.93,30.98,79091.0,19.3162,19.3661,19.2726,19.3037,79091.0
2016-12-23 11:20:00,30.98,31.15,30.95,31.15,88463.0,19.3037,19.4097,19.2851,19.4097,88463.0
2016-12-23 11:30:00,31.16,31.24,31.15,31.23,46635.0,19.4159,19.4658,19.4097,19.4595,46635.0
2016-12-23 11:40:00,31.23,31.3,31.22,31.23,101104.0,19.4595,19.5031,19.4533,19.4595,101104.0
2016-12-23 11:50:00,31.23,31.24,31.14,31.14,97648.0,19.4595,19.4658,19.4034,19.4034,97648.0
2016-12-23 12:00:00,31.14,31.21,31.14,31.15,52783.0,19.4034,19.4471,19.4034,19.4097,52783.0
2016-12-23 12:10:00,31.14,31.18,31.12,31.13,58106.0,19.4034,19.4284,19.391,19.3972,58106.0
2016-12-23 12:20:00,31.13,31.27,31.12,31.24,64980.0,19.3972,19.4844,19.391,19.4658,64980.0
2016-12-23 12:30:00,31.24,31.37,31.23,31.37,75120.0,19.4658,19.5468,19.4595,19.5468,75120.0
2016-12-23 12:40:00,31.37,31.37,31.19,31.29,110888.0,19.5468,19.5468,19.4346,19.4969,110888.0
2016-12-23 12:50:00,31.29,31.42,31.28,31.34,99811.0,19.4969,19.5779,19.4907,19.5281,99811.0
2016-12-23 13:00:00,31.33,31.43,31.33,31.38,116502.0,19.5218,19.5841,19.5218,19.553,116502.0
2016-12-23 13:10:00,31.38,31.41,31.33,31.35,122671.0,19.553,19.5717,19.5218,19.5343,122671.0
2016-12-23 13:20:00,31.34,31.42,31.33,31.42,167343.0,19.5281,19.5779,19.5218,19.5779,167343.0
2016-12-23 13:30:00,31.42,31.61,31.42,31.59,125957.0,19.5779,19.6963,19.5779,19.6838,125957.0
2016-12-23 13:40:00,31.6,31.6,31.47,31.54,138727.0,19.6901,19.6901,19.6091,19.6527,138727.0
2016-12-23 13:50:00,31.55,31.62,31.53,31.59,142006.0,19.6589,19.7025,19.6465,19.6838,142006.0
2016-12-23 14:00:00,31.58,31.67,31.57,31.67,101974.0,19.6776,19.7337,19.6714,19.7337,101974.0
2016-12-23 14:10:00,31.66,31.67,31.57,31.59,181183.0,19.7275,19.7337,19.6714,19.6838,181183.0
2016-12-23 14:20:00,31.6,31.61,31.51,31.57,165687.0,19.6901,19.6963,19.634,19.6714,165687.0
2016-12-23 14:30:00,31.57,31.63,31.5,31.61,124682.0,19.6714,19.7088,19.6278,19.6963,124682.0
2016-12-23 14:40:00,31.6,31.67,31.55,31.6,110421.0,19.6901,19.7337,19.6589,19.6901,110421.0
2016-12-23 14:50:00,31.6,31.61,31.45,31.5,143136.0,19.6901,19.6963,19.5966,19.6278,143136.0
2016-12-23 15:00:00,31.5,31.53,31.38,31.46,213062.0,19.6278,19.6465,19.553,19.6028,213062.0
2016-12-23 15:10:00,31.46,31.6,31.46,31.52,139753.0,19.6028,19.6901,19.6028,19.6402,139753.0
2016-12-23 15:20:00,31.52,31.55,31.48,31.53,184165.0,19.6402,19.6589,19.6153,19.6465,184165.0
2016-12-23 15:30:00,31.53,31.54,31.46,31.51,224762.0,19.6465,19.6527,19.6028,19.634,224762.0
2016-12-23 15:40:00,31.5,31.57,31.49,31.56,305089.0,19.6278,19.6714,19.6215,19.6651,305089.0
2016-12-23 15:50:00,31.56,31.6,31.52,31.54,729601.0,19.6651,19.6901,19.6402,19.6527,729601.0
2016-12-27 09:30:00,31.6,31.74,31.55,31.55,129028.0,19.6901,19.7773,19.6589,19.6589,129028.0
2016-12-27 09:40:00,31.56,31.56,31.28,31.31,122937.0,19.6651,19.6651,19.4907,19.5094,122937.0
2016-12-27 09:50:00,31.32,31.45,31.29,31.42,99677.0,19.5156,19.5966,19.4969,19.5779,99677.0
2016-12-27 10:00:00,31.43,31.43,31.35,31.39,92542.0,19.5841,19.5841,19.5343,19.5592,92542.0
2016-12-27 10:10:00,31.39,31.46,31.36,31.46,87569.0,19.5592,19.6028,19.5405,19.6028,87569.0
2016-12-27 10:20:00,31.45,31.5,31.44,31.48,87384.0,19.5966,19.6278,19.5904,19.6153,87384.0
2016-12-27 10:30:00,31.47,31.5,31.41,31.42,72190.0,19.6091,19.6278,19.5717,19.5779,72190.0
2016-12-27 10:40:00,31.42,31.48,31.39,31.45,72017.0,19.5779,19.6153,19.5592,19.5966,72017.0
2016-12-27 10:50:00,31.44,31.45,31.38,31.39,76732.0,19.5904,19.5966,19.553,19.5592,76732.0
2016-12-27 11:00:00,31.39,31.55,31.35,31.54,120966.0,19.5592,19.6589,19.5343,19.6527,120966.0
2016-12-27 11:10:00,31.53,31.62,31.5,31.5,101029.0,19.6465,19.7025,19.6278,19.6278,101029.0
2016-12-27 11:20:00,31.51,31.56,31.5,31.55,80122.0,19.634,19.6651,19.6278,19.6589,80122.0
2016-12-27 11:30:00,31.55,31.64,31.53,31.64,123259.0,19.6589,19.715,19.6465,19.715,123259.0
2016-12-27 11:40:00,31.64,31.71,31.64,31.68,72479.0,19.715,19.7586,19.715,19.7399,72479.0
2016-12-27 11:50:00,31.68,31.69,31.64,31.69,47926.0,19.7399,19.7461,19.715,19.7461,47926.0
2016-12-27 12:00:00,31.68,31.69,31.56,31.6,88585.0,19.7399,19.7461,19.6651,19.6901,88585.0
2016-12-27 12:10:00,31.61,31.65,31.57,31.62,48212.0,19.6963,19.7212,19.6714,19.7025,48212.0
2016-12-27 12:20:00,31.62,31.64,31.58,31.61,63016.0,19.7025,19.715,19.6776,19.6963,63016.0
2016-12-27 12:30:00,31.61,31.67,31.56,31.61,126640.0,19.6963,19.7337,19.6651,19.6963,126640.0
2016-12-27 12:40:00,31.6,31.75,31.56,31.72,212356.0,19.6901,19.7835,19.6651,19.7648,212356.0
2016-12-27 12:50:00,31.71,31.77,31.7,31.76,87029.0,19.7586,19.796,19.7524,19.7898,87029.0
2016-12-27 13:00:00,31.75,31.87,31.73,31.82,100410.0,19.7835,19.8583,19.7711,19.8272,100410.0
2016-12-27 13:10:00,31.83,31.94,31.82,31.91,59208.0,19.8334,19.9019,19.8272,19.8832,59208.0
2016-12-27 13:20:00,31.91,31.91,31.8,31.85,70106.0,19.8832,19.8832,19.8147,19.8458,70106.0
2016-12-27 13:30:00,31.85,31.89,31.81,31.86,57604.0,19.8458,19.8708,19.8209,19.8521,57604.0
2016-12-27 13:40:00,31.85,31.92,31.83,31.89,55786.0,19.8458,19.8895,19.8334,19.8708,55786.0
2016-12-27 13:50:00,31.89,31.9,31.83,31.86,46102.0,19.8708,19.877,19.8334,19.8521,46102.0
2016-12-27 14:00:00,31.86,31.86,31.74,31.74,92601.0,19.8521,19.8521,19.7773,19.7773,92601.0
2016-12-27 14:10:00,31.75,31.78,31.67,31.7,84191.0,19.7835,19.8022,19.7337,19.7524,84191.0
2016-12-27 14:20:00,31.7,31.77,31.67,31.7,115339.0,19.7524,19.796,19.7337,19.7524,115339.0
2016-12-27 14:30:00,31.69,31.72,31.64,31.69,71471.0,19.7461,19.7648,19.715,19.7461,71471.0
2016-12-27 14:40:00,31.7,31.77,31.69,31.71,60359.0,19.7524,19.796,19.7461,19.7586,60359.0
2016-12-27 14:50:00,31.72,31.77,31.7,31.77,59566.0,19.7648,19.796,19.7524,19.796,59566.0
2016-12-27 15:00:00,31.77,31.78,31.7,31.7,50922.0,19.796,19.8022,19.7524,19.7524,50922.0
2016-12-27 15:10:00,31.71,31.73,31.62,31.65,64713.0,19.7586,19.7711,19.7025,19.7212,64713.0
2016-12-27 15:20:00,31.64,31.64,31.58,31.59,85210.0,19.715,19.715,19.6776,19.6838,85210.0
2016-12-27 15:30:00,31.6,31.62,31.57,31.62,90152.0,19.6901,19.7025,19.6714,19.7025,90152.0
2016-12-27 15:40:00,31.62,31.76,31.61,31.75,190661.0,19.7025,19.7898,19.6963,19.7835,190661.0
2016-12-27 15:50:00,31.76,31.81,31.74,31.78,333421.0,19.7898,19.8209,19.7773,19.8022,333421.0
2016-12-28 09:30:00,31.91,31.97,31.81,31.83,121696.0,19.8832,19.9206,19.8209,19.8334,121696.0
2016-12-28 09:40:00,31.82,31.92,31.82,31.87,150013.0,19.8272,19.8895,19.8272,19.8583,150013.0
2016-12-28 09:50:00,31.86,32.11,31.86,32.1,160022.0,19.8521,20.0079,19.8521,20.0016,160022.0
2016-12-28 10:00:00,32.11,32.21,31.98,31.99,128176.0,20.0079,20.0702,19.9268,19.9331,128176.0
2016-12-28 10:10:00,31.99,32.04,31.9,31.92,58185.0,19.9331,19.9642,19.877,19.8895,58185.0
2016-12-28 10:20:00,31.93,31.98,31.7,31.75,88151.0,19.8957,19.9268,19.7524,19.7835,88151.0
2016-12-28 10:30:00,31.76,31.79,31.67,31.68,81786.0,19.7898,19.8085,19.7337,19.7399,81786.0
2016-12-28 10:40:00,31.69,31.78,31.68,31.71,97125.0,19.7461,19.8022,19.7399,19.7586,97125.0
2016-12-28 10:50:00,31.72,31.75,31.66,31.7,92358.0,19.7648,19.7835,19.7275,19.7524,92358.0
2016-12-28 11:00:00,31.69,31.71,31.56,31.62,133389.0,19.7461,19.7586,19.6651,19.7025,133389.0
2016-12-28 11:10:00,31.62,31.65,31.52,31.61,95111.0,19.7025,19.7212,19.6402,19.6963,95111.0
2016-12-28 11:20:00,31.62,31.66,31.54,31.61,87525.0,19.7025,19.7275,19.6527,19.6963,87525.0
2016-12-28 11:30:00,31.6,31.65,31.59,31.61,81338.0,19.6901,19.7212,19.6838,19.6963,81338.0
2016-12-28 11:40:00,31.62,31.65,31.58,31.63,64955.0,19.7025,19.7212,19.6776,19.7088,64955.0
2016-12-28 11:50:00,31.62,31.62,31.47,31.47,68309.0,19.7025,19.7025,19.6091,19.6091,68309.0
2016-12-28 12:00:00,31.46,31.56,31.43,31.56,76825.0,19.6028,19.6651,19.5841,19.6651,76825.0
2016-12-28 12:10:00,31.55,31.57,31.49,31.54,53458.0,19.6589,19.6714,19.6215,19.6527,53458.0
2016-12-28 12:20:00,31.55,31.61,31.5,31.58,57055.0,19.6589,19.6963,19.6278,19.6776,57055.0
2016-12-28 12:30:00,31.58,31.59,31.53,31.55,30804.0,19.6776,19.6838,19.6465,19.6589,30804.0
2016-12-28 12:40:00,31.56,31.58,31.42,31.46,104519.0,19.6651,19.6776,19.5779,19.6028,104519.0
2016-12-28 12:50:00,31.47,31.54,31.46,31.51,100752.0,19.6091,19.6527,19.6028,19.634,100752.0
2016-12-28 13:00:00,31.52,31.58,31.48,31.56,51232.0,19.6402,19.6776,19.6153,19.6651,51232.0
2016-12-28 13:10:00,31.57,31.58,31.48,31.51,38112.0,19.6714,19.6776,19.6153,19.634,38112.0
2016-12-28 13:20:00,31.51,31.52,31.43,31.46,63145.0,19.634,19.6402,19.5841,19.6028,63145.0
2016-12-28 13:30:00,31.46,31.47,31.41,31.47,104106.0,19.6028,19.6091,19.5717,19.6091,104106.0
2016-12-28 13:40:00,31.46,31.46,31.3,31.3,108709.0,19.6028,19.6028,19.5031,19.5031,108709.0
2016-12-28 13:50:00,31.3,31.33,31.24,31.31,138764.0,19.5031,19.5218,19.4658,19.5094,138764.0
2016-12-28 14:00:00,31.3,31.34,31.24,31.28,128043.0,19.5031,19.5281,19.4658,19.4907,128043.0
2016-12-28 14:10:00,31.28,31.28,31.01,31.05,281451.0,19.4907,19.4907,19.3224,19.3474,281451.0
2016-12-28 14:20:00,31.05,31.13,31.01,31.12,137344.0,19.3474,19.3972,19.3224,19.391,137344.0
2016-12-28 14:30:00,31.12,31.15,31.07,31.1,138417.0,19.391,19.4097,19.3598,19.3785,138417.0
2016-12-28 14:40:00,31.1,31.12,31.02,31.06,157226.0,19.3785,19.391,19.3287,19.3536,157226.0
2016-12-28 14:50:00,31.05,31.12,31.04,31.1,163437.0,19.3474,19.391,19.3411,19.3785,163437.0
2016-12-28 15:00:00,31.11,31.17,31.08,31.15,177835.0,19.3847,19.4221,19.3661,19.4097,177835.0
2016-12-28 15:10:00,31.14,31.18,31.09,31.12,180487.0,19.4034,19.4284,19.3723,19.391,180487.0
2016-12-28 15:20:00,31.12,31.14,31.08,31.09,93090.0,19.391,19.4034,19.3661,19.3723,93090.0
2016-12-28 15:30:00,31.09,31.12,31.04,31.11,171153.0,19.3723,19.391,19.3411,19.3847,171153.0
2016-12-28 15:40:00,31.11,31.13,31.07,31.11,232273.0,19.3847,19.3972,19.3598,19.3847,232273.0
2016-12-28 15:50:00,31.1,31.12,31.02,31.04,404659.0,19.3785,19.391,19.3287,19.3411,404659.0
2016-12-29 09:30:00,30.92,31.0,30.84,30.99,97520.0,19.2664,19.3162,19.2165,19.31,97520.0
2016-12-29 09:40:00,30.99,31.0,30.91,30.95,89645.0,19.31,19.3162,19.2601,19.2851,89645.0
2016-12-29 09:50:00,30.92,30.97,30.91,30.94,62459.0,19.2664,19.2975,19.2601,19.2788,62459.0
2016-12-29 10:00:00,30.93,31.04,30.91,30.94,79753.0,19.2726,19.3411,19.2601,19.2788,79753.0
2016-12-29 10:10:00,30.93,30.94,30.77,30.83,124809.0,19.2726,19.2788,19.1729,19.2103,124809.0
2016-12-29 10:20:00,30.82,30.86,30.78,30.84,53492.0,19.204,19.229,19.1791,19.2165,53492.0
2016-12-29 10:30:00,30.84,30.94,30.74,30.94,243408.0,19.2165,19.2788,19.1542,19.2788,243408.0
2016-12-29 10:40:00,30.93,31.15,30.91,31.13,115436.0,19.2726,19.4097,19.2601,19.3972,115436.0
2016-12-29 10:50:00,31.12,31.29,31.08,31.09,146284.0,19.391,19.4969,19.3661,19.3723,146284.0
2016-12-29 11:00:00,31.11,31.12,30.94,30.96,44978.0,19.3847,19.391,19.2788,19.2913,44978.0
2016-12-29 11:10:00,30.95,31.09,30.91,31.09,105465.0,19.2851,19.3723,19.2601,19.3723,105465.0
2016-12-29 11:20:00,31.09,31.23,31.08,31.18,86903.0,19.3723,19.4595,19.3661,19.4284,86903.0
2016-12-29 11:30:00,31.17,31.17,31.04,31.08,75179.0,19.4221,19.4221,19.3411,19.3661,75179.0
2016-12-29 11:40:00,31.09,31.15,31.06,31.1,74356.0,19.3723,19.4097,19.3536,19.3785,74356.0
2016-12-29 11:50:00,31.09,31.1,30.96,30.97,40057.0,19.3723,19.3785,19.2913,19.2975,40057.0
2016-12-29 12:00:00,30.97,31.03,30.93,30.94,42127.0,19.2975,19.3349,19.2726,19.2788,42127.0
2016-12-29 12:10:00,30.95,30.96,30.92,30.94,50920.0,19.2851,19.2913,19.2664,19.2788,50920.0
2016-12-29 12:20:00,30.93,30.99,30.93,30.96,47836.0,19.2726,19.31,19.2726,19.2913,47836.0
2016-12-29 12:30:00,30.96,30.97,30.92,30.95,39085.0,19.2913,19.2975,19.2664,19.2851,39085.0
2016-12-29 12:40:00,30.94,30.98,30.89,30.9,55362.0,19.2788,19.3037,19.2477,19.2539,55362.0
2016-12-29 12:50:00,30.91,30.93,30.83,30.85,40145.0,19.2601,19.2726,19.2103,19.2227,40145.0
2016-12-29 13:00:00,30.86,30.87,30.82,30.85,40464.0,19.229,19.2352,19.204,19.2227,40464.0
2016-12-29 13:10:00,30.85,30.87,30.82,30.82,29266.0,19.2227,19.2352,19.204,19.204,29266.0
2016-12-29 13:20:00,30.83,30.89,30.83,30.86,34198.0,19.2103,19.2477,19.2103,19.229,34198.0
2016-12-29 13:30:00,30.86,30.86,30.82,30.85,35610.0,19.229,19.229,19.204,19.2227,35610.0
2016-12-29 13:40:00,30.85,30.88,30.82,30.88,80952.0,19.2227,19.2414,19.204,19.2414,80952.0
2016-12-29 13:50:00,30.89,30.95,30.85,30.95,86238.0,19.2477,19.2851,19.2227,19.2851,86238.0
2016-12-29 14:00:00,30.96,30.99,30.95,30.98,47198.0,19.2913,19.31,19.2851,19.3037,47198.0
2016-12-29 14:10:00,30.98,31.0,30.94,30.96,33319.0,19.3037,19.3162,19.2788,19.2913,33319.0
2016-12-29 14:20:00,30.96,30.99,30.94,30.95,35283.0,19.2913,19.31,19.2788,19.2851,35283.0
2016-12-29 14:30:00,30.95,30.96,30.9,30.94,35276.0,19.2851,19.2913,19.2539,19.2788,35276.0
2016-12-29 14:40:00,30.95,30.97,30.9,30.92,49221.0,19.2851,19.2975,19.2539,19.2664,49221.0
2016-12-29 14:50:00,30.92,30.99,30.91,30.99,90665.0,19.2664,19.31,19.2601,19.31,90665.0
2016-12-29 15:00:00,30.98,31.02,30.97,31.01,54407.0,19.3037,19.3287,19.2975,19.3224,54407.0
2016-12-29 15:10:00,31.0,31.01,30.97,30.98,48401.0,19.3162,19.3224,19.2975,19.3037,48401.0
2016-12-29 15:20:00,30.98,30.99,30.94,30.96,49196.0,19.3037,19.31,19.2788,19.2913,49196.0
2016-12-29 15:30:00,30.95,31.01,30.94,31.0,101561.0,19.2851,19.3224,19.2788,19.3162,101561.0
2016-12-29 15:40:00,31.0,31.04,30.99,31.0,134901.0,19.3162,19.3411,19.31,19.3162,134901.0
2016-12-29 15:50:00,31.01,31.09,30.99,31.02,371775.0,19.3224,19.3723,19.31,19.3287,371775.0
2016-12-30 09:30:00,30.94,31.63,30.89,31.3,218071.0,19.2788,19.7088,19.2477,19.5031,218071.0
2016-12-30 09:40:00,31.27,31.43,31.22,31.38,90642.0,19.4844,19.5841,19.4533,19.553,90642.0
2016-12-30 09:50:00,31.38,31.41,31.29,31.38,101339.0,19.553,19.5717,19.4969,19.553,101339.0
2016-12-30 10:00:00,31.37,31.49,31.31,31.41,80685.0,19.5468,19.6215,19.5094,19.5717,80685.0
2016-12-30 10:10:00,31.41,31.57,31.37,31.44,144004.0,19.5717,19.6714,19.5468,19.5904,144004.0
2016-12-30 10:20:00,31.44,31.45,31.25,31.31,78032.0,19.5904,19.5966,19.472,19.5094,78032.0
2016-12-30 10:30:00,31.32,31.36,31.28,31.32,70941.0,19.5156,19.5405,19.4907,19.5156,70941.0
2016-12-30 10:40:00,31.33,31.44,31.28,31.39,89204.0,19.5218,19.5904,19.4907,19.5592,89204.0
2016-12-30 10:50:00,31.39,31.51,31.33,31.47,127163.0,19.5592,19.634,19.5218,19.6091,127163.0
2016-12-30 11:00:00,31.45,31.48,31.39,31.42,35904.0,19.5966,19.6153,19.5592,19.5779,35904.0
2016-12-30 11:10:00,31.43,31.65,31.41,31.63,102414.0,19.5841,19.7212,19.5717,19.7088,102414.0
2016-12-30 11:20:00,31.62,31.64,31.53,31.56,113212.0,19.7025,19.715,19.6465,19.6651,113212.0
2016-12-30 11:30:00,31.55,31.61,31.53,31.55,40123.0,19.6589,19.6963,19.6465,19.6589,40123.0
2016-12-30 11:40:00,31.55,31.61,31.48,31.5,71837.0,19.6589,19.6963,19.6153,19.6278,71837.0
2016-12-30 11:50:00,31.5,31.54,31.46,31.46,37073.0,19.6278,19.6527,19.6028,19.6028,37073.0
2016-12-30 12:00:00,31.47,31.54,31.39,31.53,59449.0,19.6091,19.6527,19.5592,19.6465,59449.0
2016-12-30 12:10:00,31.52,31.57,31.46,31.48,41818.0,19.6402,19.6714,19.6028,19.6153,41818.0
2016-12-30 12:20:00,31.47,31.48,31.39,31.4,43603.0,19.6091,19.6153,19.5592,19.5654,43603.0
2016-12-30 12:30:00,31.39,31.45,31.38,31.45,42871.0,19.5592,19.5966,19.553,19.5966,42871.0
2016-12-30 12:40:00,31.45,31.46,31.39,31.39,27802.0,19.5966,19.6028,19.5592,19.5592,27802.0
2016-12-30 12:50:00,31.39,31.39,31.34,31.37,39606.0,19.5592,19.5592,19.5281,19.5468,39606.0
2016-12-30 13:00:00,31.38,31.38,31.3,31.33,16175.0,19.553,19.553,19.5031,19.5218,16175.0
2016-12-30 13:10:00,31.33,31.37,31.29,31.37,24800.0,19.5218,19.5468,19.4969,19.5468,24800.0
2016-12-30 13:20:00,31.37,31.39,31.33,31.34,23383.0,19.5468,19.5592,19.5218,19.5281,23383.0
2016-12-30 13:30:00,31.35,31.35,31.3,31.3,16197.0,19.5343,19.5343,19.5031,19.5031,16197.0
2016-12-30 13:40:00,31.31,31.31,31.25,31.28,40859.0,19.5094,19.5094,19.472,19.4907,40859.0
2016-12-30 13:50:00,31.29,31.31,31.26,31.26,27934.0,19.4969,19.5094,19.4782,19.4782,27934.0
2016-12-30 14:00:00,31.26,31.28,31.22,31.22,32033.0,19.4782,19.4907,19.4533,19.4533,32033.0
2016-12-30 14:10:00,31.22,31.22,31.15,31.18,36491.0,19.4533,19.4533,19.4097,19.4284,36491.0
2016-12-30 14:20:00,31.18,31.23,31.14,31.21,42861.0,19.4284,19.4595,19.4034,19.4471,42861.0
2016-12-30 14:30:00,31.21,31.23,31.18,31.22,31959.0,19.4471,19.4595,19.4284,19.4533,31959.0
2016-12-30 14:40:00,31.21,31.23,31.12,31.14,40327.0,19.4471,19.4595,19.391,19.4034,40327.0
2016-12-30 14:50:00,31.14,31.14,31.05,31.1,57948.0,19.4034,19.4034,19.3474,19.3785,57948.0
2016-12-30 15:00:00,31.11,31.14,31.08,31.11,63788.0,19.3847,19.4034,19.3661,19.3847,63788.0
2016-12-30 15:10:00,31.12,31.14,31.09,31.09,48873.0,19.391,19.4034,19.3723,19.3723,48873.0
2016-12-30 15:20:00,31.09,31.22,31.09,31.22,99648.0,19.3723,19.4533,19.3723,19.4533,99648.0
2016-12-30 15:30:00,31.22,31.24,31.14,31.15,101068.0,19.4533,19.4658,19.4034,19.4097,101068.0
2016-12-30 15:40:00,31.14,31.16,31.05,31.07,182060.0,19.4034,19.4159,19.3474,19.3598,182060.0
2016-12-30 15:50:00,31.07,31.17,31.05,31.15,517427.0,19.3598,19.4221,19.3474,19.4097,517427.0
2017-01-03 09:30:00,31.35,31.88,31.29,31.84,227302.0,19.5343,19.8645,19.4969,19.8396,227302.0
2017-01-03 09:40:00,31.82,32.02,31.8,31.93,157480.0,19.8272,19.9518,19.8147,19.8957,157480.0
2017-01-03 09:50:00,31.92,32.0,31.83,31.89,109798.0,19.8895,19.9393,19.8334,19.8708,109798.0
2017-01-03 10:00:00,31.88,32.0,31.87,31.9,143237.0,19.8645,19.9393,19.8583,19.877,143237.0
2017-01-03 10:10:00,31.89,31.9,31.64,31.67,135322.0,19.8708,19.877,19.715,19.7337,135322.0
2017-01-03 10:20:00,31.66,31.76,31.62,31.73,126162.0,19.7275,19.7898,19.7025,19.7711,126162.0
2017-01-03 10:30:00,31.72,31.77,31.55,31.59,120777.0,19.7648,19.796,19.6589,19.6838,120777.0
2017-01-03 10:40:00,31.6,31.67,31.36,31.39,142411.0,19.6901,19.7337,19.5405,19.5592,142411.0
2017-01-03 10:50:00,31.4,31.49,31.33,31.33,83517.0,19.5654,19.6215,19.5218,19.5218,83517.0
2017-01-03 11:00:00,31.33,31.33,31.21,31.29,111190.0,19.5218,19.5218,19.4471,19.4969,111190.0
2017-01-03 11:10:00,31.3,31.34,31.19,31.26,223036.0,19.5031,19.5281,19.4346,19.4782,223036.0
2017-01-03 11:20:00,31.24,31.3,31.06,31.06,194057.0,19.4658,19.5031,19.3536,19.3536,194057.0
2017-01-03 11:30:00,31.06,31.13,30.88,30.9,103428.0,19.3536,19.3972,19.2414,19.2539,103428.0
2017-01-03 11:40:00,30.9,31.17,30.86,31.17,124479.0,19.2539,19.4221,19.229,19.4221,124479.0
2017-01-03 11:50:00,31.17,31.22,31.08,31.11,89464.0,19.4221,19.4533,19.3661,19.3847,89464.0
2017-01-03 12:00:00,31.12,31.22,31.11,31.13,96476.0,19.391,19.4533,19.3847,19.3972,96476.0
2017-01-03 12:10:00,31.13,31.16,31.0,31.13,118603.0,19.3972,19.4159,19.3162,19.3972,118603.0
2017-01-03 12:20:00,31.13,31.19,31.12,31.16,46417.0,19.3972,19.4346,19.391,19.4159,46417.0
2017-01-03 12:30:00,31.17,31.27,31.16,31.2,75632.0,19.4221,19.4844,19.4159,19.4408,75632.0
2017-01-03 12:40:00,31.2,31.32,31.18,31.3,71064.0,19.4408,19.5156,19.4284,19.5031,71064.0
2017-01-03 12:50:00,31.31,31.37,31.25,31.37,61710.0,19.5094,19.5468,19.472,19.5468,61710.0
2017-01-03 13:00:00,31.38,31.39,31.28,31.28,47146.0,19.553,19.5592,19.4907,19.4907,47146.0
2017-01-03 13:10:00,31.28,31.37,31.27,31.36,56883.0,19.4907,19.5468,19.4844,19.5405,56883.0
2017-01-03 13:20:00,31.37,31.57,31.35,31.54,84959.0,19.5468,19.6714,19.5343,19.6527,84959.0
2017-01-03 13:30:00,31.54,31.55,31.49,31.52,49730.0,19.6527,19.6589,19.6215,19.6402,49730.0
2017-01-03 13:40:00,31.51,31.55,31.48,31.5,90541.0,19.634,19.6589,19.6153,19.6278,90541.0
2017-01-03 13:50:00,31.5,31.55,31.49,31.5,76137.0,19.6278,19.6589,19.6215,19.6278,76137.0
2017-01-03 14:00:00,31.5,31.54,31.47,31.49,114669.0,19.6278,19.6527,19.6091,19.6215,114669.0
2017-01-03 14:10:00,31.49,31.56,31.42,31.43,126217.0,19.6215,19.6651,19.5779,19.5841,126217.0
2017-01-03 14:20:00,31.43,31.44,31.38,31.4,57766.0,19.5841,19.5904,19.553,19.5654,57766.0
2017-01-03 14:30:00,31.4,31.45,31.38,31.38,173101.0,19.5654,19.5966,19.553,19.553,173101.0
2017-01-03 14:40:00,31.39,31.4,31.34,31.38,82597.0,19.5592,19.5654,19.5281,19.553,82597.0
2017-01-03 14:50:00,31.37,31.45,31.36,31.38,174032.0,19.5468,19.5966,19.5405,19.553,174032.0
2017-01-03 15:00:00,31.38,31.45,31.35,31.41,89543.0,19.553,19.5966,19.5343,19.5717,89543.0
2017-01-03 15:10:00,31.42,31.44,31.36,31.42,79320.0,19.5779,19.5904,19.5405,19.5779,79320.0
2017-01-03 15:20:00,31.42,31.49,31.41,31.47,116475.0,19.5779,19.6215,19.5717,19.6091,116475.0
2017-01-03 15:30:00,31.47,31.51,31.44,31.5,177057.0,19.6091,19.634,19.5904,19.6278,177057.0
2017-01-03 15:40:00,31.5,31.51,31.41,31.44,306245.0,19.6278,19.634,19.5717,19.5904,306245.0
2017-01-03 15:50:00,31.44,31.48,31.39,31.45,508607.0,19.5904,19.6153,19.5592,19.5966,508607.0
2017-01-04 09:30:00,31.46,31.58,31.43,31.43,80194.0,19.6028,19.6776,19.5841,19.5841,80194.0
2017-01-04 09:40:00,31.43,31.46,31.22,31.27,144566.0,19.5841,19.6028,19.4533,19.4844,144566.0
2017-01-04 09:50:00,31.27,31.39,31.23,31.39,275797.0,19.4844,19.5592,19.4595,19.5592,275797.0
2017-01-04 10:00:00,31.39,31.42,31.22,31.23,114982.0,19.5592,19.5779,19.4533,19.4595,114982.0
2017-01-04 10:10:00,31.23,31.23,31.08,31.13,58938.0,19.4595,19.4595,19.3661,19.3972,58938.0
2017-01-04 10:20:00,31.14,31.24,31.12,31.13,85182.0,19.4034,19.4658,19.391,19.3972,85182.0
2017-01-04 10:30:00,31.13,31.23,31.11,31.13,80977.0,19.3972,19.4595,19.3847,19.3972,80977.0
2017-01-04 10:40:00,31.14,31.17,31.07,31.14,58228.0,19.4034,19.4221,19.3598,19.4034,58228.0
2017-01-04 10:50:00,31.14,31.24,31.11,31.2,43059.0,19.4034,19.4658,19.3847,19.4408,43059.0
2017-01-04 11:00:00,31.2,31.24,31.14,31.17,40626.0,19.4408,19.4658,19.4034,19.4221,40626.0
2017-01-04 11:10:00,31.16,31.2,31.09,31.14,48587.0,19.4159,19.4408,19.3723,19.4034,48587.0
2017-01-04 11:20:00,31.14,31.18,31.08,31.16,41347.0,19.4034,19.4284,19.3661,19.4159,41347.0
2017-01-04 11:30:00,31.16,31.23,31.16,31.19,64903.0,19.4159,19.4595,19.4159,19.4346,64903.0
2017-01-04 11:40:00,31.19,31.28,31.19,31.27,95610.0,19.4346,19.4907,19.4346,19.4844,95610.0
2017-01-04 11:50:00,31.27,31.32,31.25,31.27,82858.0,19.4844,19.5156,19.472,19.4844,82858.0
2017-01-04 12:00:00,31.28,31.33,31.25,31.3,57035.0,19.4907,19.5218,19.472,19.5031,57035.0
2017-01-04 12:10:00,31.3,31.39,31.3,31.36,36911.0,19.5031,19.5592,19.5031,19.5405,36911.0
2017-01-04 12:20:00,31.36,31.38,31.35,31.37,35456.0,19.5405,19.553,19.5343,19.5468,35456.0
2017-01-04 12:30:00,31.37,31.38,31.33,31.36,32307.0,19.5468,19.553,19.5218,19.5405,32307.0
2017-01-04 12:40:00,31.36,31.43,31.35,31.42,32646.0,19.5405,19.5841,19.5343,19.5779,32646.0
2017-01-04 12:50:00,31.41,31.55,31.41,31.54,42096.0,19.5717,19.6589,19.5717,19.6527,42096.0
2017-01-04 13:00:00,31.54,31.55,31.44,31.47,70186.0,19.6527,19.6589,19.5904,19.6091,70186.0
2017-01-04 13:10:00,31.46,31.49,31.38,31.47,77219.0,19.6028,19.6215,19.553,19.6091,77219.0
2017-01-04 13:20:00,31.48,31.52,31.43,31.46,50194.0,19.6153,19.6402,19.5841,19.6028,50194.0
2017-01-04 13:30:00,31.46,31.49,31.4,31.44,54220.0,19.6028,19.6215,19.5654,19.5904,54220.0
2017-01-04 13:40:00,31.43,31.45,31.4,31.43,38776.0,19.5841,19.5966,19.5654,19.5841,38776.0
2017-01-04 13:50:00,31.42,31.43,31.37,31.41,103903.0,19.5779,19.5841,19.5468,19.5717,103903.0
2017-01-04 14:00:00,31.42,31.42,31.29,31.31,103891.0,19.5779,19.5779,19.4969,19.5094,103891.0
2017-01-04 14:10:00,31.3,31.37,31.29,31.37,36183.0,19.5031,19.5468,19.4969,19.5468,36183.0
2017-01-04 14:20:00,31.37,31.39,31.26,31.33,145736.0,19.5468,19.5592,19.4782,19.5218,145736.0
2017-01-04 14:30:00,31.33,31.45,31.32,31.41,58443.0,19.5218,19.5966,19.5156,19.5717,58443.0
2017-01-04 14:40:00,31.41,31.42,31.34,31.4,52027.0,19.5717,19.5779,19.5281,19.5654,52027.0
2017-01-04 14:50:00,31.39,31.48,31.36,31.46,88745.0,19.5592,19.6153,19.5405,19.6028,88745.0
2017-01-04 15:00:00,31.46,31.5,31.41,31.43,192321.0,19.6028,19.6278,19.5717,19.5841,192321.0
2017-01-04 15:10:00,31.43,31.43,31.34,31.38,80040.0,19.5841,19.5841,19.5281,19.553,80040.0
2017-01-04 15:20:00,31.37,31.44,31.36,31.38,66545.0,19.5468,19.5904,19.5405,19.553,66545.0
2017-01-04 15:30:00,31.38,31.39,31.35,31.38,114689.0,19.553,19.5592,19.5343,19.553,114689.0
2017-01-04 15:40:00,31.38,31.41,31.35,31.36,234714.0,19.553,19.5717,19.5343,19.5405,234714.0
2017-01-04 15:50:00,31.37,31.39,31.31,31.36,496288.0,19.5468,19.5592,19.5094,19.5405,496288.0
2017-01-05 09:30:00,31.42,31.63,31.26,31.53,184884.0,19.5779,19.7088,19.4782,19.6465,184884.0
2017-01-05 09:40:00,31.52,31.7,31.47,31.6,202932.0,19.6402,19.7524,19.6091,19.6901,202932.0
2017-01-05 09:50:00,31.59,31.74,31.58,31.73,124502.0,19.6838,19.7773,19.6776,19.7711,124502.0
2017-01-05 10:00:00,31.73,31.9,31.69,31.79,175085.0,19.7711,19.877,19.7461,19.8085,175085.0
2017-01-05 10:10:00,31.8,31.91,31.77,31.78,92830.0,19.8147,19.8832,19.796,19.8022,92830.0
2017-01-05 10:20:00,31.77,31.84,31.71,31.81,120750.0,19.796,19.8396,19.7586,19.8209,120750.0
2017-01-05 10:30:00,31.81,31.81,31.69,31.73,98835.0,19.8209,19.8209,19.7461,19.7711,98835.0
2017-01-05 10:40:00,31.72,31.88,31.69,31.87,99976.0,19.7648,19.8645,19.7461,19.8583,99976.0
2017-01-05 10:50:00,31.87,31.88,31.68,31.7,161952.0,19.8583,19.8645,19.7399,19.7524,161952.0
2017-01-05 11:00:00,31.7,31.71,31.44,31.65,242579.0,19.7524,19.7586,19.5904,19.7212,242579.0
2017-01-05 11:10:00,31.65,31.71,31.58,31.63,124650.0,19.7212,19.7586,19.6776,19.7088,124650.0
2017-01-05 11:20:00,31.63,31.63,31.45,31.46,111802.0,19.7088,19.7088,19.5966,19.6028,111802.0
2017-01-05 11:30:00,31.46,31.47,31.31,31.34,177773.0,19.6028,19.6091,19.5094,19.5281,177773.0
2017-01-05 11:40:00,31.33,31.42,31.31,31.42,202962.0,19.5218,19.5779,19.5094,19.5779,202962.0
2017-01-05 11:50:00,31.41,31.57,31.4,31.54,197179.0,19.5717,19.6714,19.5654,19.6527,197179.0
2017-01-05 12:00:00,31.53,31.58,31.44,31.5,104602.0,19.6465,19.6776,19.5904,19.6278,104602.0
2017-01-05 12:10:00,31.49,31.59,31.49,31.59,52303.0,19.6215,19.6838,19.6215,19.6838,52303.0
2017-01-05 12:20:00,31.59,31.68,31.58,31.67,101157.0,19.6838,19.7399,19.6776,19.7337,101157.0
2017-01-05 12:30:00,31.67,31.7,31.64,31.66,173890.0,19.7337,19.7524,19.715,19.7275,173890.0
2017-01-05 12:40:00,31.66,31.66,31.61,31.63,59968.0,19.7275,19.7275,19.6963,19.7088,59968.0
2017-01-05 12:50:00,31.63,31.66,31.61,31.62,114261.0,19.7088,19.7275,19.6963,19.7025,114261.0
2017-01-05 13:00:00,31.62,31.63,31.59,31.62,57921.0,19.7025,19.7088,19.6838,19.7025,57921.0
2017-01-05 13:10:00,31.63,31.64,31.58,31.63,65914.0,19.7088,19.715,19.6776,19.7088,65914.0
2017-01-05 13:20:00,31.62,31.64,31.59,31.61,99491.0,19.7025,19.715,19.6838,19.6963,99491.0
2017-01-05 13:30:00,31.61,31.62,31.55,31.59,84799.0,19.6963,19.7025,19.6589,19.6838,84799.0
2017-01-05 13:40:00,31.58,31.58,31.48,31.49,81943.0,19.6776,19.6776,19.6153,19.6215,81943.0
2017-01-05 13:50:00,31.5,31.54,31.49,31.54,60791.0,19.6278,19.6527,19.6215,19.6527,60791.0
2017-01-05 14:00:00,31.54,31.65,31.53,31.61,124267.0,19.6527,19.7212,19.6465,19.6963,124267.0
2017-01-05 14:10:00,31.61,31.67,31.6,31.64,95580.0,19.6963,19.7337,19.6901,19.715,95580.0
2017-01-05 14:20:00,31.65,31.68,31.61,31.65,88907.0,19.7212,19.7399,19.6963,19.7212,88907.0
2017-01-05 14:30:00,31.65,31.74,31.64,31.74,111570.0,19.7212,19.7773,19.715,19.7773,111570.0
2017-01-05 14:40:00,31.73,31.74,31.67,31.72,86150.0,19.7711,19.7773,19.7337,19.7648,86150.0
2017-01-05 14:50:00,31.73,31.87,31.72,31.83,144200.0,19.7711,19.8583,19.7648,19.8334,144200.0
2017-01-05 15:00:00,31.82,31.86,31.79,31.79,120818.0,19.8272,19.8521,19.8085,19.8085,120818.0
2017-01-05 15:10:00,31.8,31.81,31.64,31.66,170081.0,19.8147,19.8209,19.715,19.7275,170081.0
2017-01-05 15:20:00,31.67,31.75,31.65,31.74,137451.0,19.7337,19.7835,19.7212,19.7773,137451.0
2017-01-05 15:30:00,31.74,31.74,31.69,31.71,131231.0,19.7773,19.7773,19.7461,19.7586,131231.0
2017-01-05 15:40:00,31.71,31.74,31.67,31.67,200205.0,19.7586,19.7773,19.7337,19.7337,200205.0
2017-01-05 15:50:00,31.68,31.74,31.64,31.73,766062.0,19.7399,19.7773,19.715,19.7711,766062.0
2017-01-06 09:30:00,31.91,31.97,31.78,31.96,98665.0,19.8832,19.9206,19.8022,19.9144,98665.0
2017-01-06 09:40:00,31.97,32.25,31.97,32.16,287983.0,19.9206,20.0951,19.9206,20.039,287983.0
2017-01-06 09:50:00,32.16,32.24,32.07,32.23,228925.0,20.039,20.0889,19.9829,20.0826,228925.0
2017-01-06 10:00:00,32.24,32.24,32.06,32.17,161072.0,20.0889,20.0889,19.9767,20.0452,161072.0
2017-01-06 10:10:00,32.17,32.26,32.09,32.11,168017.0,20.0452,20.1013,19.9954,20.0079,168017.0
2017-01-06 10:20:00,32.11,32.17,32.08,32.11,154571.0,20.0079,20.0452,19.9892,20.0079,154571.0
2017-01-06 10:30:00,32.11,32.12,32.01,32.05,127047.0,20.0079,20.0141,19.9455,19.9705,127047.0
2017-01-06 10:40:00,32.05,32.24,32.02,32.24,166220.0,19.9705,20.0889,19.9518,20.0889,166220.0
2017-01-06 10:50:00,32.23,32.29,32.18,32.25,124609.0,20.0826,20.12,20.0515,20.0951,124609.0
2017-01-06 11:00:00,32.24,32.27,32.16,32.16,143617.0,20.0889,20.1075,20.039,20.039,143617.0
2017-01-06 11:10:00,32.15,32.22,32.14,32.18,177468.0,20.0328,20.0764,20.0265,20.0515,177468.0
2017-01-06 11:20:00,32.18,32.29,32.15,32.29,117458.0,20.0515,20.12,20.0328,20.12,117458.0
2017-01-06 11:30:00,32.3,32.52,32.29,32.52,188731.0,20.1262,20.2633,20.12,20.2633,188731.0
2017-01-06 11:40:00,32.52,32.54,32.47,32.5,77818.0,20.2633,20.2758,20.2322,20.2509,77818.0
2017-01-06 11:50:00,32.5,32.57,32.49,32.56,177794.0,20.2509,20.2945,20.2446,20.2882,177794.0
2017-01-06 12:00:00,32.56,32.59,32.5,32.57,82369.0,20.2882,20.3069,20.2509,20.2945,82369.0
2017-01-06 12:10:00,32.58,32.69,32.56,32.62,231127.0,20.3007,20.3693,20.2882,20.3256,231127.0
2017-01-06 12:20:00,32.62,32.64,32.55,32.61,65987.0,20.3256,20.3381,20.282,20.3194,65987.0
2017-01-06 12:30:00,32.59,32.59,32.51,32.53,87649.0,20.3069,20.3069,20.2571,20.2696,87649.0
2017-01-06 12:40:00,32.52,32.53,32.44,32.5,77581.0,20.2633,20.2696,20.2135,20.2509,77581.0
2017-01-06 12:50:00,32.5,32.51,32.42,32.43,57466.0,20.2509,20.2571,20.201,20.2072,57466.0
2017-01-06 13:00:00,32.43,32.5,32.39,32.5,70102.0,20.2072,20.2509,20.1823,20.2509,70102.0
2017-01-06 13:10:00,32.5,32.51,32.4,32.43,78301.0,20.2509,20.2571,20.1886,20.2072,78301.0
2017-01-06 13:20:00,32.43,32.51,32.39,32.39,127733.0,20.2072,20.2571,20.1823,20.1823,127733.0
2017-01-06 13:30:00,32.4,32.49,32.34,32.48,105589.0,20.1886,20.2446,20.1512,20.2384,105589.0
2017-01-06 13:40:00,32.48,32.54,32.47,32.54,73164.0,20.2384,20.2758,20.2322,20.2758,73164.0
2017-01-06 13:50:00,32.55,32.61,32.52,32.61,49415.0,20.282,20.3194,20.2633,20.3194,49415.0
2017-01-06 14:00:00,32.6,32.64,32.55,32.61,64692.0,20.3132,20.3381,20.282,20.3194,64692.0
2017-01-06 14:10:00,32.6,32.61,32.51,32.58,88162.0,20.3132,20.3194,20.2571,20.3007,88162.0
2017-01-06 14:20:00,32.57,32.61,32.5,32.52,100748.0,20.2945,20.3194,20.2509,20.2633,100748.0
2017-01-06 14:30:00,32.53,32.57,32.52,32.55,98793.0,20.2696,20.2945,20.2633,20.282,98793.0
2017-01-06 14:40:00,32.55,32.58,32.51,32.58,76028.0,20.282,20.3007,20.2571,20.3007,76028.0
2017-01-06 14:50:00,32.58,32.68,32.54,32.67,128978.0,20.3007,20.363,20.2758,20.3568,128978.0
2017-01-06 15:00:00,32.67,32.67,32.57,32.57,139028.0,20.3568,20.3568,20.2945,20.2945,139028.0
2017-01-06 15:10:00,32.57,32.61,32.55,32.61,117917.0,20.2945,20.3194,20.282,20.3194,117917.0
2017-01-06 15:20:00,32.61,32.61,32.46,32.48,206975.0,20.3194,20.3194,20.2259,20.2384,206975.0
2017-01-06 15:30:00,32.48,32.48,32.31,32.38,216194.0,20.2384,20.2384,20.1325,20.1761,216194.0
2017-01-06 15:40:00,32.38,32.45,32.38,32.44,204693.0,20.1761,20.2197,20.1761,20.2135,204693.0
2017-01-06 15:50:00,32.44,32.49,32.4,32.43,430602.0,20.2135,20.2446,20.1886,20.2072,430602.0
2017-01-09 09:30:00,32.06,32.38,31.8,31.84,103530.0,19.9767,20.1761,19.8147,19.8396,103530.0
2017-01-09 09:40:00,31.82,31.89,31.74,31.79,106115.0,19.8272,19.8708,19.7773,19.8085,106115.0
2017-01-09 09:50:00,31.79,31.83,31.7,31.83,54433.0,19.8085,19.8334,19.7524,19.8334,54433.0
2017-01-09 10:00:00,31.83,31.99,31.83,31.9,61884.0,19.8334,19.9331,19.8334,19.877,61884.0
2017-01-09 10:10:00,31.9,31.96,31.81,31.94,59313.0,19.877,19.9144,19.8209,19.9019,59313.0
2017-01-09 10:20:00,31.95,31.99,31.89,31.9,51244.0,19.9082,19.9331,19.8708,19.877,51244.0
2017-01-09 10:30:00,31.9,31.94,31.88,31.9,77830.0,19.877,19.9019,19.8645,19.877,77830.0
2017-01-09 10:40:00,31.9,31.99,31.81,31.96,110516.0,19.877,19.9331,19.8209,19.9144,110516.0
2017-01-09 10:50:00,31.95,32.12,31.93,32.06,77681.0,19.9082,20.0141,19.8957,19.9767,77681.0
2017-01-09 11:00:00,32.06,32.15,32.05,32.13,50773.0,19.9767,20.0328,19.9705,20.0203,50773.0
2017-01-09 11:10:00,32.13,32.13,32.02,32.06,49345.0,20.0203,20.0203,19.9518,19.9767,49345.0
2017-01-09 11:20:00,32.06,32.09,31.95,32.09,55594.0,19.9767,19.9954,19.9082,19.9954,55594.0
2017-01-09 11:30:00,32.08,32.1,32.0,32.04,51188.0,19.9892,20.0016,19.9393,19.9642,51188.0
2017-01-09 11:40:00,32.04,32.05,31.95,31.99,68829.0,19.9642,19.9705,19.9082,19.9331,68829.0
2017-01-09 11:50:00,32.0,32.0,31.93,32.0,53422.0,19.9393,19.9393,19.8957,19.9393,53422.0
2017-01-09 12:00:00,31.99,32.08,31.96,32.07,61336.0,19.9331,19.9892,19.9144,19.9829,61336.0
2017-01-09 12:10:00,32.05,32.09,32.03,32.04,39093.0,19.9705,19.9954,19.958,19.9642,39093.0
2017-01-09 12:20:00,32.04,32.07,32.01,32.02,25523.0,19.9642,19.9829,19.9455,19.9518,25523.0
2017-01-09 12:30:00,32.02,32.05,31.99,31.99,38057.0,19.9518,19.9705,19.9331,19.9331,38057.0
2017-01-09 12:40:00,32.0,32.05,32.0,32.02,28313.0,19.9393,19.9705,19.9393,19.9518,28313.0
2017-01-09 12:50:00,32.02,32.1,32.01,32.04,33636.0,19.9518,20.0016,19.9455,19.9642,33636.0
2017-01-09 13:00:00,32.04,32.07,32.01,32.03,30698.0,19.9642,19.9829,19.9455,19.958,30698.0
2017-01-09 13:10:00,32.04,32.04,31.99,32.0,21995.0,19.9642,19.9642,19.9331,19.9393,21995.0
2017-01-09 13:20:00,32.0,32.01,31.96,32.0,37055.0,19.9393,19.9455,19.9144,19.9393,37055.0
2017-01-09 13:30:00,32.0,32.02,31.93,31.95,75862.0,19.9393,19.9518,19.8957,19.9082,75862.0
2017-01-09 13:40:00,31.96,31.96,31.85,31.89,34391.0,19.9144,19.9144,19.8458,19.8708,34391.0
2017-01-09 13:50:00,31.89,31.9,31.83,31.83,55731.0,19.8708,19.877,19.8334,19.8334,55731.0
2017-01-09 14:00:00,31.84,31.89,31.82,31.89,34537.0,19.8396,19.8708,19.8272,19.8708,34537.0
2017-01-09 14:10:00,31.89,31.89,31.84,31.87,53802.0,19.8708,19.8708,19.8396,19.8583,53802.0
2017-01-09 14:20:00,31.87,31.93,31.84,31.92,81150.0,19.8583,19.8957,19.8396,19.8895,81150.0
2017-01-09 14:30:00,31.91,31.93,31.81,31.85,98745.0,19.8832,19.8957,19.8209,19.8458,98745.0
2017-01-09 14:40:00,31.85,31.88,31.82,31.83,44473.0,19.8458,19.8645,19.8272,19.8334,44473.0
2017-01-09 14:50:00,31.84,31.9,31.81,31.89,96541.0,19.8396,19.877,19.8209,19.8708,96541.0
2017-01-09 15:00:00,31.89,31.97,31.88,31.97,79162.0,19.8708,19.9206,19.8645,19.9206,79162.0
2017-01-09 15:10:00,31.96,31.98,31.94,31.95,52210.0,19.9144,19.9268,19.9019,19.9082,52210.0
2017-01-09 15:20:00,31.96,31.99,31.95,31.96,71628.0,19.9144,19.9331,19.9082,19.9144,71628.0
2017-01-09 15:30:00,31.96,31.97,31.91,31.92,79799.0,19.9144,19.9206,19.8832,19.8895,79799.0
2017-01-09 15:40:00,31.91,31.92,31.85,31.88,173914.0,19.8832,19.8895,19.8458,19.8645,173914.0
2017-01-09 15:50:00,31.88,31.95,31.82,31.93,529017.0,19.8645,19.9082,19.8272,19.8957,529017.0
2017-01-10 09:30:00,28.55,28.75,28.46,28.74,16824598.0,17.7896,17.9142,17.7335,17.908,16824598.0
2017-01-10 09:40:00,28.75,28.75,28.55,28.61,3404861.0,17.9142,17.9142,17.7896,17.827,3404861.0
2017-01-10 09:50:00,28.62,28.7,28.49,28.67,3022190.0,17.8332,17.8831,17.7522,17.8644,3022190.0
2017-01-10 10:00:00,28.67,28.86,28.65,28.85,6628941.0,17.8644,17.9828,17.8519,17.9765,6628941.0
2017-01-10 10:10:00,28.86,28.89,28.72,28.77,3849729.0,17.9828,18.0015,17.8955,17.9267,3849729.0
2017-01-10 10:20:00,28.76,28.94,28.76,28.86,3599775.0,17.9205,18.0326,17.9205,17.9828,3599775.0
2017-01-10 10:30:00,28.86,28.91,28.85,28.9,1345796.0,17.9828,18.0139,17.9765,18.0077,1345796.0
2017-01-10 10:40:00,28.9,28.92,28.86,28.89,1520736.0,18.0077,18.0202,17.9828,18.0015,1520736.0
2017-01-10 10:50:00,28.89,28.9,28.85,28.89,1033602.0,18.0015,18.0077,17.9765,18.0015,1033602.0
2017-01-10 11:00:00,28.88,28.9,28.73,28.78,2465183.0,17.9952,18.0077,17.9018,17.9329,2465183.0
2017-01-10 11:10:00,28.79,28.91,28.78,28.91,1122998.0,17.9391,18.0139,17.9329,18.0139,1122998.0
2017-01-10 11:20:00,28.91,28.91,28.86,28.88,738566.0,18.0139,18.0139,17.9828,17.9952,738566.0
2017-01-10 11:30:00,28.87,28.89,28.79,28.89,1094400.0,17.989,18.0015,17.9391,18.0015,1094400.0
2017-01-10 11:40:00,28.89,28.9,28.86,28.87,875383.0,18.0015,18.0077,17.9828,17.989,875383.0
2017-01-10 11:50:00,28.86,28.9,28.85,28.88,704851.0,17.9828,18.0077,17.9765,17.9952,704851.0
2017-01-10 12:00:00,28.88,28.88,28.82,28.85,1014697.0,17.9952,17.9952,17.9578,17.9765,1014697.0
2017-01-10 12:10:00,28.84,28.87,28.76,28.79,706834.0,17.9703,17.989,17.9205,17.9391,706834.0
2017-01-10 12:20:00,28.79,28.85,28.76,28.81,678824.0,17.9391,17.9765,17.9205,17.9516,678824.0
2017-01-10 12:30:00,28.8,28.83,28.74,28.81,644868.0,17.9454,17.9641,17.908,17.9516,644868.0
2017-01-10 12:40:00,28.81,28.85,28.77,28.78,642804.0,17.9516,17.9765,17.9267,17.9329,642804.0
2017-01-10 12:50:00,28.79,28.79,28.64,28.7,1103992.0,17.9391,17.9391,17.8457,17.8831,1103992.0
2017-01-10 13:00:00,28.7,28.72,28.63,28.66,536107.0,17.8831,17.8955,17.8395,17.8581,536107.0
2017-01-10 13:10:00,28.66,28.69,28.61,28.65,546797.0,17.8581,17.8768,17.827,17.8519,546797.0
2017-01-10 13:20:00,28.66,28.66,28.56,28.58,585852.0,17.8581,17.8581,17.7958,17.8083,585852.0
2017-01-10 13:30:00,28.57,28.65,28.57,28.62,839808.0,17.8021,17.8519,17.8021,17.8332,839808.0
2017-01-10 13:40:00,28.61,28.7,28.56,28.68,953260.0,17.827,17.8831,17.7958,17.8706,953260.0
2017-01-10 13:50:00,28.68,28.69,28.6,28.62,589703.0,17.8706,17.8768,17.8208,17.8332,589703.0
2017-01-10 14:00:00,28.62,28.71,28.6,28.69,1127315.0,17.8332,17.8893,17.8208,17.8768,1127315.0
2017-01-10 14:10:00,28.69,28.69,28.61,28.62,640833.0,17.8768,17.8768,17.827,17.8332,640833.0
2017-01-10 14:20:00,28.61,28.63,28.5,28.54,2185182.0,17.827,17.8395,17.7584,17.7834,2185182.0
2017-01-10 14:30:00,28.54,28.59,28.52,28.53,606903.0,17.7834,17.8145,17.7709,17.7771,606903.0
2017-01-10 14:40:00,28.54,28.6,28.51,28.55,1155921.0,17.7834,17.8208,17.7647,17.7896,1155921.0
2017-01-10 14:50:00,28.54,28.6,28.52,28.53,932865.0,17.7834,17.8208,17.7709,17.7771,932865.0
2017-01-10 15:00:00,28.53,28.57,28.51,28.57,1218197.0,17.7771,17.8021,17.7647,17.8021,1218197.0
2017-01-10 15:10:00,28.57,28.64,28.56,28.62,1010880.0,17.8021,17.8457,17.7958,17.8332,1010880.0
2017-01-10 15:20:00,28.62,28.65,28.58,28.59,1213747.0,17.8332,17.8519,17.8083,17.8145,1213747.0
2017-01-10 15:30:00,28.6,28.61,28.55,28.56,1483827.0,17.8208,17.827,17.7896,17.7958,1483827.0
2017-01-10 15:40:00,28.55,28.63,28.51,28.52,2304536.0,17.7896,17.8395,17.7647,17.7709,2304536.0
2017-01-10 15:50:00,28.52,28.57,28.46,28.5,4421511.0,17.7709,17.8021,17.7335,17.7584,4421511.0
2017-01-11 09:30:00,28.57,28.65,28.48,28.54,1660854.0,17.8021,17.8519,17.746,17.7834,1660854.0
2017-01-11 09:40:00,28.53,28.75,28.53,28.73,1838043.0,17.7771,17.9142,17.7771,17.9018,1838043.0
2017-01-11 09:50:00,28.72,28.74,28.67,28.74,1233998.0,17.8955,17.908,17.8644,17.908,1233998.0
2017-01-11 10:00:00,28.74,28.85,28.62,28.63,1048828.0,17.908,17.9765,17.8332,17.8395,1048828.0
2017-01-11 10:10:00,28.63,28.73,28.5,28.55,476008.0,17.8395,17.9018,17.7584,17.7896,476008.0
2017-01-11 10:20:00,28.57,28.65,28.53,28.63,505262.0,17.8021,17.8519,17.7771,17.8395,505262.0
2017-01-11 10:30:00,28.62,28.62,28.4,28.49,660136.0,17.8332,17.8332,17.6961,17.7522,660136.0
2017-01-11 10:40:00,28.49,28.54,28.46,28.48,473180.0,17.7522,17.7834,17.7335,17.746,473180.0
2017-01-11 10:50:00,28.48,28.5,28.26,28.3,579200.0,17.746,17.7584,17.6089,17.6338,579200.0
2017-01-11 11:00:00,28.3,28.39,28.28,28.38,479719.0,17.6338,17.6899,17.6214,17.6837,479719.0
2017-01-11 11:10:00,28.38,28.48,28.34,28.44,309309.0,17.6837,17.746,17.6588,17.7211,309309.0
2017-01-11 11:20:00,28.44,28.53,28.43,28.48,372111.0,17.7211,17.7771,17.7148,17.746,372111.0
2017-01-11 11:30:00,28.48,28.53,28.39,28.41,319465.0,17.746,17.7771,17.6899,17.7024,319465.0
2017-01-11 11:40:00,28.41,28.5,28.34,28.5,424407.0,17.7024,17.7584,17.6588,17.7584,424407.0
2017-01-11 11:50:00,28.5,28.62,28.49,28.6,477265.0,17.7584,17.8332,17.7522,17.8208,477265.0
2017-01-11 12:00:00,28.61,28.63,28.59,28.6,367163.0,17.827,17.8395,17.8145,17.8208,367163.0
2017-01-11 12:10:00,28.6,28.62,28.49,28.51,354660.0,17.8208,17.8332,17.7522,17.7647,354660.0
2017-01-11 12:20:00,28.51,28.51,28.4,28.45,198093.0,17.7647,17.7647,17.6961,17.7273,198093.0
2017-01-11 12:30:00,28.46,28.5,28.43,28.45,189492.0,17.7335,17.7584,17.7148,17.7273,189492.0
2017-01-11 12:40:00,28.46,28.52,28.44,28.52,184659.0,17.7335,17.7709,17.7211,17.7709,184659.0
2017-01-11 12:50:00,28.52,28.56,28.51,28.56,141799.0,17.7709,17.7958,17.7647,17.7958,141799.0
2017-01-11 13:00:00,28.56,28.58,28.53,28.56,323069.0,17.7958,17.8083,17.7771,17.7958,323069.0
2017-01-11 13:10:00,28.56,28.57,28.53,28.55,265725.0,17.7958,17.8021,17.7771,17.7896,265725.0
2017-01-11 13:20:00,28.55,28.6,28.53,28.54,375166.0,17.7896,17.8208,17.7771,17.7834,375166.0
2017-01-11 13:30:00,28.55,28.55,28.46,28.5,302904.0,17.7896,17.7896,17.7335,17.7584,302904.0
2017-01-11 13:40:00,28.5,28.59,28.48,28.58,116089.0,17.7584,17.8145,17.746,17.8083,116089.0
2017-01-11 13:50:00,28.58,28.63,28.55,28.61,324281.0,17.8083,17.8395,17.7896,17.827,324281.0
2017-01-11 14:00:00,28.61,28.68,28.6,28.66,400632.0,17.827,17.8706,17.8208,17.8581,400632.0
2017-01-11 14:10:00,28.67,28.74,28.66,28.67,450296.0,17.8644,17.908,17.8581,17.8644,450296.0
2017-01-11 14:20:00,28.67,28.67,28.6,28.66,486213.0,17.8644,17.8644,17.8208,17.8581,486213.0
2017-01-11 14:30:00,28.65,28.7,28.6,28.7,296607.0,17.8519,17.8831,17.8208,17.8831,296607.0
2017-01-11 14:40:00,28.69,28.78,28.69,28.71,465186.0,17.8768,17.9329,17.8768,17.8893,465186.0
2017-01-11 14:50:00,28.71,28.75,28.63,28.71,308890.0,17.8893,17.9142,17.8395,17.8893,308890.0
2017-01-11 15:00:00,28.72,28.75,28.7,28.71,309897.0,17.8955,17.9142,17.8831,17.8893,309897.0
2017-01-11 15:10:00,28.72,28.77,28.71,28.77,314853.0,17.8955,17.9267,17.8893,17.9267,314853.0
2017-01-11 15:20:00,28.77,28.79,28.76,28.77,492225.0,17.9267,17.9391,17.9205,17.9267,492225.0
2017-01-11 15:30:00,28.76,28.79,28.74,28.75,382715.0,17.9205,17.9391,17.908,17.9142,382715.0
2017-01-11 15:40:00,28.74,28.8,28.74,28.77,854292.0,17.908,17.9454,17.908,17.9267,854292.0
2017-01-11 15:50:00,28.77,28.79,28.72,28.78,1225934.0,17.9267,17.9391,17.8955,17.9329,1225934.0
2017-01-12 09:30:00,28.84,28.93,28.75,28.83,505577.0,17.9703,18.0264,17.9142,17.9641,505577.0
2017-01-12 09:40:00,28.82,28.86,28.76,28.76,278633.0,17.9578,17.9828,17.9205,17.9205,278633.0
2017-01-12 09:50:00,28.77,28.8,28.64,28.74,278088.0,17.9267,17.9454,17.8457,17.908,278088.0
2017-01-12 10:00:00,28.74,28.76,28.55,28.6,347617.0,17.908,17.9205,17.7896,17.8208,347617.0
2017-01-12 10:10:00,28.6,28.7,28.59,28.65,229995.0,17.8208,17.8831,17.8145,17.8519,229995.0
2017-01-12 10:20:00,28.64,28.76,28.61,28.75,256960.0,17.8457,17.9205,17.827,17.9142,256960.0
2017-01-12 10:30:00,28.75,28.79,28.73,28.75,282623.0,17.9142,17.9391,17.9018,17.9142,282623.0
2017-01-12 10:40:00,28.73,28.8,28.69,28.7,294767.0,17.9018,17.9454,17.8768,17.8831,294767.0
2017-01-12 10:50:00,28.7,28.76,28.65,28.66,276495.0,17.8831,17.9205,17.8519,17.8581,276495.0
2017-01-12 11:00:00,28.66,28.68,28.59,28.65,254377.0,17.8581,17.8706,17.8145,17.8519,254377.0
2017-01-12 11:10:00,28.65,28.68,28.61,28.64,200409.0,17.8519,17.8706,17.827,17.8457,200409.0
2017-01-12 11:20:00,28.64,28.72,28.62,28.69,173638.0,17.8457,17.8955,17.8332,17.8768,173638.0
2017-01-12 11:30:00,28.69,28.72,28.62,28.67,190071.0,17.8768,17.8955,17.8332,17.8644,190071.0
2017-01-12 11:40:00,28.68,28.71,28.66,28.68,186208.0,17.8706,17.8893,17.8581,17.8706,186208.0
2017-01-12 11:50:00,28.68,28.71,28.67,28.7,152852.0,17.8706,17.8893,17.8644,17.8831,152852.0
2017-01-12 12:00:00,28.69,28.7,28.62,28.66,114191.0,17.8768,17.8831,17.8332,17.8581,114191.0
2017-01-12 12:10:00,28.67,28.71,28.66,28.71,190881.0,17.8644,17.8893,17.8581,17.8893,190881.0
2017-01-12 12:20:00,28.71,28.78,28.7,28.73,165420.0,17.8893,17.9329,17.8831,17.9018,165420.0
2017-01-12 12:30:00,28.73,28.78,28.72,28.73,121846.0,17.9018,17.9329,17.8955,17.9018,121846.0
2017-01-12 12:40:00,28.73,28.75,28.69,28.71,192998.0,17.9018,17.9142,17.8768,17.8893,192998.0
2017-01-12 12:50:00,28.71,28.75,28.67,28.72,227726.0,17.8893,17.9142,17.8644,17.8955,227726.0
2017-01-12 13:00:00,28.72,28.76,28.69,28.75,125756.0,17.8955,17.9205,17.8768,17.9142,125756.0
2017-01-12 13:10:00,28.75,28.78,28.73,28.73,158441.0,17.9142,17.9329,17.9018,17.9018,158441.0
2017-01-12 13:20:00,28.73,28.77,28.72,28.74,99997.0,17.9018,17.9267,17.8955,17.908,99997.0
2017-01-12 13:30:00,28.74,28.78,28.72,28.78,93013.0,17.908,17.9329,17.8955,17.9329,93013.0
2017-01-12 13:40:00,28.78,28.78,28.72,28.75,391875.0,17.9329,17.9329,17.8955,17.9142,391875.0
2017-01-12 13:50:00,28.76,28.81,28.74,28.8,231368.0,17.9205,17.9516,17.908,17.9454,231368.0
2017-01-12 14:00:00,28.8,28.84,28.77,28.78,298611.0,17.9454,17.9703,17.9267,17.9329,298611.0
2017-01-12 14:10:00,28.78,28.84,28.77,28.84,210251.0,17.9329,17.9703,17.9267,17.9703,210251.0
2017-01-12 14:20:00,28.83,28.85,28.81,28.84,124007.0,17.9641,17.9765,17.9516,17.9703,124007.0
2017-01-12 14:30:00,28.84,28.85,28.82,28.83,116351.0,17.9703,17.9765,17.9578,17.9641,116351.0
2017-01-12 14:40:00,28.83,28.85,28.79,28.82,237808.0,17.9641,17.9765,17.9391,17.9578,237808.0
2017-01-12 14:50:00,28.83,28.86,28.81,28.85,194470.0,17.9641,17.9828,17.9516,17.9765,194470.0
2017-01-12 15:00:00,28.86,28.86,28.76,28.78,145509.0,17.9828,17.9828,17.9205,17.9329,145509.0
2017-01-12 15:10:00,28.78,28.78,28.71,28.75,166105.0,17.9329,17.9329,17.8893,17.9142,166105.0
2017-01-12 15:20:00,28.75,28.77,28.71,28.73,306651.0,17.9142,17.9267,17.8893,17.9018,306651.0
2017-01-12 15:30:00,28.73,28.79,28.71,28.72,613424.0,17.9018,17.9391,17.8893,17.8955,613424.0
2017-01-12 15:40:00,28.72,28.73,28.67,28.7,320239.0,17.8955,17.9018,17.8644,17.8831,320239.0
2017-01-12 15:50:00,28.7,28.72,28.64,28.71,1748076.0,17.8831,17.8955,17.8457,17.8893,1748076.0
2017-01-13 09:30:00,28.62,28.75,28.56,28.6,290044.0,17.8332,17.9142,17.7958,17.8208,290044.0
2017-01-13 09:40:00,28.6,28.78,28.6,28.71,390139.0,17.8208,17.9329,17.8208,17.8893,390139.0
2017-01-13 09:50:00,28.72,28.75,28.66,28.69,200023.0,17.8955,17.9142,17.8581,17.8768,200023.0
2017-01-13 10:00:00,28.7,28.76,28.67,28.74,193468.0,17.8831,17.9205,17.8644,17.908,193468.0
2017-01-13 10:10:00,28.74,28.75,28.66,28.69,98932.0,17.908,17.9142,17.8581,17.8768,98932.0
2017-01-13 10:20:00,28.69,28.71,28.66,28.68,95863.0,17.8768,17.8893,17.8581,17.8706,95863.0
2017-01-13 10:30:00,28.68,28.71,28.66,28.68,100940.0,17.8706,17.8893,17.8581,17.8706,100940.0
2017-01-13 10:40:00,28.68,28.68,28.63,28.63,78203.0,17.8706,17.8706,17.8395,17.8395,78203.0
2017-01-13 10:50:00,28.64,28.72,28.63,28.7,297434.0,17.8457,17.8955,17.8395,17.8831,297434.0
2017-01-13 11:00:00,28.71,28.81,28.69,28.8,354886.0,17.8893,17.9516,17.8768,17.9454,354886.0
2017-01-13 11:10:00,28.8,28.8,28.74,28.75,130220.0,17.9454,17.9454,17.908,17.9142,130220.0
2017-01-13 11:20:00,28.75,28.77,28.71,28.75,129232.0,17.9142,17.9267,17.8893,17.9142,129232.0
2017-01-13 11:30:00,28.75,28.78,28.72,28.74,163406.0,17.9142,17.9329,17.8955,17.908,163406.0
2017-01-13 11:40:00,28.74,28.77,28.72,28.74,226479.0,17.908,17.9267,17.8955,17.908,226479.0
2017-01-13 11:50:00,28.75,28.76,28.71,28.71,223098.0,17.9142,17.9205,17.8893,17.8893,223098.0
2017-01-13 12:00:00,28.72,28.74,28.71,28.73,125174.0,17.8955,17.908,17.8893,17.9018,125174.0
2017-01-13 12:10:00,28.74,28.74,28.66,28.7,113434.0,17.908,17.908,17.8581,17.8831,113434.0
2017-01-13 12:20:00,28.7,28.72,28.69,28.7,52917.0,17.8831,17.8955,17.8768,17.8831,52917.0
2017-01-13 12:30:00,28.7,28.71,28.64,28.67,77911.0,17.8831,17.8893,17.8457,17.8644,77911.0
2017-01-13 12:40:00,28.67,28.71,28.66,28.69,150196.0,17.8644,17.8893,17.8581,17.8768,150196.0
2017-01-13 12:50:00,28.69,28.7,28.65,28.66,79320.0,17.8768,17.8831,17.8519,17.8581,79320.0
2017-01-13 13:00:00,28.66,28.69,28.64,28.68,66109.0,17.8581,17.8768,17.8457,17.8706,66109.0
2017-01-13 13:10:00,28.68,28.68,28.61,28.63,93176.0,17.8706,17.8706,17.827,17.8395,93176.0
2017-01-13 13:20:00,28.63,28.64,28.62,28.63,49914.0,17.8395,17.8457,17.8332,17.8395,49914.0
2017-01-13 13:30:00,28.63,28.68,28.62,28.68,59116.0,17.8395,17.8706,17.8332,17.8706,59116.0
2017-01-13 13:40:00,28.68,28.68,28.61,28.62,181000.0,17.8706,17.8706,17.827,17.8332,181000.0
2017-01-13 13:50:00,28.63,28.64,28.57,28.57,131976.0,17.8395,17.8457,17.8021,17.8021,131976.0
2017-01-13 14:00:00,28.58,28.64,28.57,28.62,115098.0,17.8083,17.8457,17.8021,17.8332,115098.0
2017-01-13 14:10:00,28.62,28.63,28.56,28.59,125501.0,17.8332,17.8395,17.7958,17.8145,125501.0
2017-01-13 14:20:00,28.6,28.61,28.56,28.56,98998.0,17.8208,17.827,17.7958,17.7958,98998.0
2017-01-13 14:30:00,28.55,28.61,28.55,28.59,123036.0,17.7896,17.827,17.7896,17.8145,123036.0
2017-01-13 14:40:00,28.59,28.6,28.55,28.56,182391.0,17.8145,17.8208,17.7896,17.7958,182391.0
2017-01-13 14:50:00,28.57,28.6,28.56,28.6,129726.0,17.8021,17.8208,17.7958,17.8208,129726.0
2017-01-13 15:00:00,28.6,28.6,28.57,28.58,153599.0,17.8208,17.8208,17.8021,17.8083,153599.0
2017-01-13 15:10:00,28.58,28.59,28.53,28.54,131786.0,17.8083,17.8145,17.7771,17.7834,131786.0
2017-01-13 15:20:00,28.54,28.54,28.51,28.53,171107.0,17.7834,17.7834,17.7647,17.7771,171107.0
2017-01-13 15:30:00,28.53,28.59,28.49,28.57,330945.0,17.7771,17.8145,17.7522,17.8021,330945.0
2017-01-13 15:40:00,28.58,28.65,28.57,28.6,313342.0,17.8083,17.8519,17.8021,17.8208,313342.0
2017-01-13 15:50:00,28.6,28.61,28.55,28.56,630016.0,17.8208,17.827,17.7896,17.7958,630016.0
2017-01-17 09:30:00,28.75,28.75,28.61,28.72,362142.0,17.9142,17.9142,17.827,17.8955,362142.0
2017-01-17 09:40:00,28.71,28.72,28.64,28.65,216578.0,17.8893,17.8955,17.8457,17.8519,216578.0
2017-01-17 09:50:00,28.64,28.69,28.53,28.57,202005.0,17.8457,17.8768,17.7771,17.8021,202005.0
2017-01-17 10:00:00,28.56,28.68,28.55,28.66,127838.0,17.7958,17.8706,17.7896,17.8581,127838.0
2017-01-17 10:10:00,28.66,28.67,28.59,28.63,128220.0,17.8581,17.8644,17.8145,17.8395,128220.0
2017-01-17 10:20:00,28.64,28.7,28.63,28.65,107632.0,17.8457,17.8831,17.8395,17.8519,107632.0
2017-01-17 10:30:00,28.65,28.67,28.6,28.64,106382.0,17.8519,17.8644,17.8208,17.8457,106382.0
2017-01-17 10:40:00,28.64,28.66,28.57,28.61,139460.0,17.8457,17.8581,17.8021,17.827,139460.0
2017-01-17 10:50:00,28.62,28.65,28.52,28.53,187343.0,17.8332,17.8519,17.7709,17.7771,187343.0
2017-01-17 11:00:00,28.52,28.62,28.52,28.58,191646.0,17.7709,17.8332,17.7709,17.8083,191646.0
2017-01-17 11:10:00,28.58,28.63,28.56,28.61,147380.0,17.8083,17.8395,17.7958,17.827,147380.0
2017-01-17 11:20:00,28.6,28.65,28.57,28.62,118974.0,17.8208,17.8519,17.8021,17.8332,118974.0
2017-01-17 11:30:00,28.62,28.66,28.61,28.62,197631.0,17.8332,17.8581,17.827,17.8332,197631.0
2017-01-17 11:40:00,28.63,28.66,28.6,28.66,145077.0,17.8395,17.8581,17.8208,17.8581,145077.0
2017-01-17 11:50:00,28.65,28.71,28.64,28.69,266312.0,17.8519,17.8893,17.8457,17.8768,266312.0
2017-01-17 12:00:00,28.68,28.71,28.66,28.67,133120.0,17.8706,17.8893,17.8581,17.8644,133120.0
2017-01-17 12:10:00,28.67,28.69,28.59,28.6,98091.0,17.8644,17.8768,17.8145,17.8208,98091.0
2017-01-17 12:20:00,28.59,28.62,28.55,28.6,81374.0,17.8145,17.8332,17.7896,17.8208,81374.0
2017-01-17 12:30:00,28.59,28.6,28.56,28.58,46419.0,17.8145,17.8208,17.7958,17.8083,46419.0
2017-01-17 12:40:00,28.58,28.59,28.53,28.57,85275.0,17.8083,17.8145,17.7771,17.8021,85275.0
2017-01-17 12:50:00,28.56,28.56,28.46,28.48,341839.0,17.7958,17.7958,17.7335,17.746,341839.0
2017-01-17 13:00:00,28.49,28.58,28.48,28.55,146423.0,17.7522,17.8083,17.746,17.7896,146423.0
2017-01-17 13:10:00,28.55,28.55,28.45,28.46,169632.0,17.7896,17.7896,17.7273,17.7335,169632.0
2017-01-17 13:20:00,28.46,28.46,28.41,28.46,139579.0,17.7335,17.7335,17.7024,17.7335,139579.0
2017-01-17 13:30:00,28.46,28.47,28.44,28.44,74683.0,17.7335,17.7398,17.7211,17.7211,74683.0
2017-01-17 13:40:00,28.45,28.45,28.4,28.43,160014.0,17.7273,17.7273,17.6961,17.7148,160014.0
2017-01-17 13:50:00,28.43,28.43,28.38,28.42,102074.0,17.7148,17.7148,17.6837,17.7086,102074.0
2017-01-17 14:00:00,28.42,28.43,28.35,28.41,116208.0,17.7086,17.7148,17.665,17.7024,116208.0
2017-01-17 14:10:00,28.41,28.41,28.33,28.33,167774.0,17.7024,17.7024,17.6525,17.6525,167774.0
2017-01-17 14:20:00,28.32,28.35,28.2,28.25,331059.0,17.6463,17.665,17.5715,17.6027,331059.0
2017-01-17 14:30:00,28.26,28.28,27.99,28.12,760844.0,17.6089,17.6214,17.4407,17.5217,760844.0
2017-01-17 14:40:00,28.12,28.32,28.09,28.28,530886.0,17.5217,17.6463,17.503,17.6214,530886.0
2017-01-17 14:50:00,28.28,28.32,28.22,28.22,250232.0,17.6214,17.6463,17.584,17.584,250232.0
2017-01-17 15:00:00,28.22,28.24,28.2,28.23,126758.0,17.584,17.5964,17.5715,17.5902,126758.0
2017-01-17 15:10:00,28.23,28.28,28.18,28.26,218734.0,17.5902,17.6214,17.5591,17.6089,218734.0
2017-01-17 15:20:00,28.26,28.36,28.25,28.36,213162.0,17.6089,17.6712,17.6027,17.6712,213162.0
2017-01-17 15:30:00,28.36,28.43,28.34,28.43,336811.0,17.6712,17.7148,17.6588,17.7148,336811.0
2017-01-17 15:40:00,28.43,28.47,28.35,28.35,358608.0,17.7148,17.7398,17.665,17.665,358608.0
2017-01-17 15:50:00,28.36,28.48,28.35,28.43,656306.0,17.6712,17.746,17.665,17.7148,656306.0
2017-01-18 09:30:00,28.51,28.6,28.42,28.57,370528.0,17.7647,17.8208,17.7086,17.8021,370528.0
2017-01-18 09:40:00,28.58,28.6,28.44,28.47,330693.0,17.8083,17.8208,17.7211,17.7398,330693.0
2017-01-18 09:50:00,28.48,28.49,28.41,28.45,152487.0,17.746,17.7522,17.7024,17.7273,152487.0
2017-01-18 10:00:00,28.45,28.56,28.45,28.53,162037.0,17.7273,17.7958,17.7273,17.7771,162037.0
2017-01-18 10:10:00,28.52,28.55,28.44,28.44,149745.0,17.7709,17.7896,17.7211,17.7211,149745.0
2017-01-18 10:20:00,28.45,28.52,28.44,28.52,183854.0,17.7273,17.7709,17.7211,17.7709,183854.0
2017-01-18 10:30:00,28.52,28.55,28.5,28.52,105790.0,17.7709,17.7896,17.7584,17.7709,105790.0
2017-01-18 10:40:00,28.51,28.54,28.48,28.5,69650.0,17.7647,17.7834,17.746,17.7584,69650.0
2017-01-18 10:50:00,28.49,28.49,28.36,28.37,176950.0,17.7522,17.7522,17.6712,17.6774,176950.0
2017-01-18 11:00:00,28.37,28.4,28.32,28.35,302577.0,17.6774,17.6961,17.6463,17.665,302577.0
2017-01-18 11:10:00,28.35,28.42,28.32,28.39,199217.0,17.665,17.7086,17.6463,17.6899,199217.0
2017-01-18 11:20:00,28.39,28.53,28.38,28.51,156156.0,17.6899,17.7771,17.6837,17.7647,156156.0
2017-01-18 11:30:00,28.51,28.52,28.46,28.46,115077.0,17.7647,17.7709,17.7335,17.7335,115077.0
2017-01-18 11:40:00,28.46,28.47,28.38,28.42,118542.0,17.7335,17.7398,17.6837,17.7086,118542.0
2017-01-18 11:50:00,28.42,28.43,28.35,28.41,144011.0,17.7086,17.7148,17.665,17.7024,144011.0
2017-01-18 12:00:00,28.4,28.43,28.38,28.4,75146.0,17.6961,17.7148,17.6837,17.6961,75146.0
2017-01-18 12:10:00,28.39,28.4,28.36,28.36,51356.0,17.6899,17.6961,17.6712,17.6712,51356.0
2017-01-18 12:20:00,28.37,28.39,28.31,28.36,98843.0,17.6774,17.6899,17.6401,17.6712,98843.0
2017-01-18 12:30:00,28.37,28.37,28.27,28.29,87969.0,17.6774,17.6774,17.6151,17.6276,87969.0
2017-01-18 12:40:00,28.28,28.37,28.28,28.37,44003.0,17.6214,17.6774,17.6214,17.6774,44003.0
2017-01-18 12:50:00,28.38,28.39,28.29,28.29,81802.0,17.6837,17.6899,17.6276,17.6276,81802.0
2017-01-18 13:00:00,28.29,28.34,28.27,28.27,175455.0,17.6276,17.6588,17.6151,17.6151,175455.0
2017-01-18 13:10:00,28.27,28.28,28.25,28.25,69344.0,17.6151,17.6214,17.6027,17.6027,69344.0
2017-01-18 13:20:00,28.25,28.26,28.19,28.21,146047.0,17.6027,17.6089,17.5653,17.5777,146047.0
2017-01-18 13:30:00,28.21,28.21,28.19,28.2,58182.0,17.5777,17.5777,17.5653,17.5715,58182.0
2017-01-18 13:40:00,28.19,28.21,28.19,28.19,344941.0,17.5653,17.5777,17.5653,17.5653,344941.0
2017-01-18 13:50:00,28.2,28.2,28.14,28.16,256922.0,17.5715,17.5715,17.5341,17.5466,256922.0
2017-01-18 14:00:00,28.15,28.16,28.1,28.16,263942.0,17.5404,17.5466,17.5092,17.5466,263942.0
2017-01-18 14:10:00,28.15,28.16,28.06,28.09,277045.0,17.5404,17.5466,17.4843,17.503,277045.0
2017-01-18 14:20:00,28.09,28.09,28.05,28.08,172485.0,17.503,17.503,17.4781,17.4967,172485.0
2017-01-18 14:30:00,28.08,28.16,28.07,28.16,112989.0,17.4967,17.5466,17.4905,17.5466,112989.0
2017-01-18 14:40:00,28.16,28.16,28.11,28.14,184903.0,17.5466,17.5466,17.5154,17.5341,184903.0
2017-01-18 14:50:00,28.14,28.21,28.13,28.2,168466.0,17.5341,17.5777,17.5279,17.5715,168466.0
2017-01-18 15:00:00,28.2,28.25,28.19,28.23,155019.0,17.5715,17.6027,17.5653,17.5902,155019.0
2017-01-18 15:10:00,28.24,28.24,28.15,28.19,183470.0,17.5964,17.5964,17.5404,17.5653,183470.0
2017-01-18 15:20:00,28.19,28.26,28.15,28.23,334313.0,17.5653,17.6089,17.5404,17.5902,334313.0
2017-01-18 15:30:00,28.23,28.28,28.21,28.28,260287.0,17.5902,17.6214,17.5777,17.6214,260287.0
2017-01-18 15:40:00,28.28,28.34,28.27,28.3,583357.0,17.6214,17.6588,17.6151,17.6338,583357.0
2017-01-18 15:50:00,28.3,28.34,28.25,28.33,1136917.0,17.6338,17.6588,17.6027,17.6525,1136917.0
2017-01-19 09:30:00,28.33,28.55,28.25,28.3,159769.0,17.6525,17.7896,17.6027,17.6338,159769.0
2017-01-19 09:40:00,28.29,28.35,28.25,28.27,199369.0,17.6276,17.665,17.6027,17.6151,199369.0
2017-01-19 09:50:00,28.26,28.28,28.17,28.17,206760.0,17.6089,17.6214,17.5528,17.5528,206760.0
2017-01-19 10:00:00,28.18,28.21,28.14,28.2,176912.0,17.5591,17.5777,17.5341,17.5715,176912.0
2017-01-19 10:10:00,28.2,28.23,28.15,28.17,144468.0,17.5715,17.5902,17.5404,17.5528,144468.0
2017-01-19 10:20:00,28.17,28.22,28.16,28.2,116202.0,17.5528,17.584,17.5466,17.5715,116202.0
2017-01-19 10:30:00,28.2,28.23,28.19,28.19,153045.0,17.5715,17.5902,17.5653,17.5653,153045.0
2017-01-19 10:40:00,28.2,28.33,28.19,28.32,247834.0,17.5715,17.6525,17.5653,17.6463,247834.0
2017-01-19 10:50:00,28.32,28.34,28.26,28.27,162834.0,17.6463,17.6588,17.6089,17.6151,162834.0
2017-01-19 11:00:00,28.27,28.32,28.21,28.29,288122.0,17.6151,17.6463,17.5777,17.6276,288122.0
2017-01-19 11:10:00,28.29,28.44,28.27,28.43,291691.0,17.6276,17.7211,17.6151,17.7148,291691.0
2017-01-19 11:20:00,28.43,28.46,28.38,28.45,184131.0,17.7148,17.7335,17.6837,17.7273,184131.0
2017-01-19 11:30:00,28.45,28.45,28.3,28.37,111283.0,17.7273,17.7273,17.6338,17.6774,111283.0
2017-01-19 11:40:00,28.37,28.43,28.36,28.4,91679.0,17.6774,17.7148,17.6712,17.6961,91679.0
2017-01-19 11:50:00,28.4,28.46,28.36,28.36,105814.0,17.6961,17.7335,17.6712,17.6712,105814.0
2017-01-19 12:00:00,28.36,28.42,28.36,28.38,91214.0,17.6712,17.7086,17.6712,17.6837,91214.0
2017-01-19 12:10:00,28.38,28.44,28.37,28.42,112198.0,17.6837,17.7211,17.6774,17.7086,112198.0
2017-01-19 12:20:00,28.42,28.42,28.37,28.4,116317.0,17.7086,17.7086,17.6774,17.6961,116317.0
2017-01-19 12:30:00,28.39,28.42,28.39,28.42,108075.0,17.6899,17.7086,17.6899,17.7086,108075.0
2017-01-19 12:40:00,28.42,28.43,28.37,28.4,109745.0,17.7086,17.7148,17.6774,17.6961,109745.0
2017-01-19 12:50:00,28.39,28.43,28.37,28.42,95494.0,17.6899,17.7148,17.6774,17.7086,95494.0
2017-01-19 13:00:00,28.41,28.48,28.4,28.46,163789.0,17.7024,17.746,17.6961,17.7335,163789.0
2017-01-19 13:10:00,28.46,28.48,28.41,28.43,102701.0,17.7335,17.746,17.7024,17.7148,102701.0
2017-01-19 13:20:00,28.43,28.47,28.42,28.43,91855.0,17.7148,17.7398,17.7086,17.7148,91855.0
2017-01-19 13:30:00,28.43,28.48,28.42,28.45,115732.0,17.7148,17.746,17.7086,17.7273,115732.0
2017-01-19 13:40:00,28.46,28.46,28.43,28.44,133208.0,17.7335,17.7335,17.7148,17.7211,133208.0
2017-01-19 13:50:00,28.45,28.45,28.39,28.4,133836.0,17.7273,17.7273,17.6899,17.6961,133836.0
2017-01-19 14:00:00,28.4,28.43,28.38,28.38,111774.0,17.6961,17.7148,17.6837,17.6837,111774.0
2017-01-19 14:10:00,28.38,28.39,28.35,28.36,148412.0,17.6837,17.6899,17.665,17.6712,148412.0
2017-01-19 14:20:00,28.35,28.41,28.35,28.4,127509.0,17.665,17.7024,17.665,17.6961,127509.0
2017-01-19 14:30:00,28.4,28.41,28.38,28.38,109981.0,17.6961,17.7024,17.6837,17.6837,109981.0
2017-01-19 14:40:00,28.39,28.43,28.38,28.39,188176.0,17.6899,17.7148,17.6837,17.6899,188176.0
2017-01-19 14:50:00,28.4,28.41,28.37,28.38,137648.0,17.6961,17.7024,17.6774,17.6837,137648.0
2017-01-19 15:00:00,28.38,28.4,28.36,28.38,78529.0,17.6837,17.6961,17.6712,17.6837,78529.0
2017-01-19 15:10:00,28.39,28.44,28.37,28.43,86545.0,17.6899,17.7211,17.6774,17.7148,86545.0
2017-01-19 15:20:00,28.44,28.48,28.42,28.48,223054.0,17.7211,17.746,17.7086,17.746,223054.0
2017-01-19 15:30:00,28.47,28.48,28.45,28.47,162703.0,17.7398,17.746,17.7273,17.7398,162703.0
2017-01-19 15:40:00,28.48,28.51,28.46,28.46,223718.0,17.746,17.7647,17.7335,17.7335,223718.0
2017-01-19 15:50:00,28.46,28.48,28.44,28.45,416637.0,17.7335,17.746,17.7211,17.7273,416637.0
2017-01-20 09:30:00,28.55,28.59,28.41,28.45,696931.0,17.7896,17.8145,17.7024,17.7273,696931.0
2017-01-20 09:40:00,28.45,28.59,28.39,28.52,222020.0,17.7273,17.8145,17.6899,17.7709,222020.0
2017-01-20 09:50:00,28.51,28.51,28.35,28.37,172628.0,17.7647,17.7647,17.665,17.6774,172628.0
2017-01-20 10:00:00,28.37,28.43,28.35,28.4,127831.0,17.6774,17.7148,17.665,17.6961,127831.0
2017-01-20 10:10:00,28.4,28.42,28.34,28.38,110088.0,17.6961,17.7086,17.6588,17.6837,110088.0
2017-01-20 10:20:00,28.38,28.43,28.35,28.41,77422.0,17.6837,17.7148,17.665,17.7024,77422.0
2017-01-20 10:30:00,28.41,28.43,28.39,28.4,56705.0,17.7024,17.7148,17.6899,17.6961,56705.0
2017-01-20 10:40:00,28.4,28.44,28.39,28.41,100485.0,17.6961,17.7211,17.6899,17.7024,100485.0
2017-01-20 10:50:00,28.41,28.42,28.39,28.39,185647.0,17.7024,17.7086,17.6899,17.6899,185647.0
2017-01-20 11:00:00,28.4,28.41,28.26,28.34,106282.0,17.6961,17.7024,17.6089,17.6588,106282.0
2017-01-20 11:10:00,28.34,28.41,28.32,28.39,114354.0,17.6588,17.7024,17.6463,17.6899,114354.0
2017-01-20 11:20:00,28.39,28.42,28.37,28.38,126276.0,17.6899,17.7086,17.6774,17.6837,126276.0
2017-01-20 11:30:00,28.37,28.37,28.32,28.36,93426.0,17.6774,17.6774,17.6463,17.6712,93426.0
2017-01-20 11:40:00,28.36,28.41,28.34,28.34,113642.0,17.6712,17.7024,17.6588,17.6588,113642.0
2017-01-20 11:50:00,28.34,28.35,28.28,28.32,70687.0,17.6588,17.665,17.6214,17.6463,70687.0
2017-01-20 12:00:00,28.33,28.34,28.22,28.28,100228.0,17.6525,17.6588,17.584,17.6214,100228.0
2017-01-20 12:10:00,28.27,28.27,28.14,28.19,142635.0,17.6151,17.6151,17.5341,17.5653,142635.0
2017-01-20 12:20:00,28.18,28.23,28.11,28.12,90060.0,17.5591,17.5902,17.5154,17.5217,90060.0
2017-01-20 12:30:00,28.12,28.15,28.07,28.12,139934.0,17.5217,17.5404,17.4905,17.5217,139934.0
2017-01-20 12:40:00,28.12,28.35,28.12,28.21,354221.0,17.5217,17.665,17.5217,17.5777,354221.0
2017-01-20 12:50:00,28.21,28.23,28.15,28.21,110912.0,17.5777,17.5902,17.5404,17.5777,110912.0
2017-01-20 13:00:00,28.2,28.21,28.16,28.19,76817.0,17.5715,17.5777,17.5466,17.5653,76817.0
2017-01-20 13:10:00,28.19,28.19,28.14,28.18,78500.0,17.5653,17.5653,17.5341,17.5591,78500.0
2017-01-20 13:20:00,28.17,28.26,28.16,28.26,83473.0,17.5528,17.6089,17.5466,17.6089,83473.0
2017-01-20 13:30:00,28.27,28.27,28.17,28.18,64155.0,17.6151,17.6151,17.5528,17.5591,64155.0
2017-01-20 13:40:00,28.18,28.19,28.11,28.14,68311.0,17.5591,17.5653,17.5154,17.5341,68311.0
2017-01-20 13:50:00,28.14,28.16,28.11,28.14,94249.0,17.5341,17.5466,17.5154,17.5341,94249.0
2017-01-20 14:00:00,28.15,28.16,28.13,28.14,59891.0,17.5404,17.5466,17.5279,17.5341,59891.0
2017-01-20 14:10:00,28.13,28.14,28.09,28.1,132962.0,17.5279,17.5341,17.503,17.5092,132962.0
2017-01-20 14:20:00,28.1,28.1,28.02,28.04,170308.0,17.5092,17.5092,17.4594,17.4718,170308.0
2017-01-20 14:30:00,28.05,28.06,28.01,28.02,123825.0,17.4781,17.4843,17.4531,17.4594,123825.0
2017-01-20 14:40:00,28.02,28.05,27.99,28.01,615363.0,17.4594,17.4781,17.4407,17.4531,615363.0
2017-01-20 14:50:00,28.01,28.07,28.0,28.03,227537.0,17.4531,17.4905,17.4469,17.4656,227537.0
2017-01-20 15:00:00,28.03,28.08,28.02,28.06,163036.0,17.4656,17.4967,17.4594,17.4843,163036.0
2017-01-20 15:10:00,28.07,28.07,28.02,28.05,160185.0,17.4905,17.4905,17.4594,17.4781,160185.0
2017-01-20 15:20:00,28.04,28.06,28.01,28.05,463954.0,17.4718,17.4843,17.4531,17.4781,463954.0
2017-01-20 15:30:00,28.05,28.06,28.04,28.05,142204.0,17.4781,17.4843,17.4718,17.4781,142204.0
2017-01-20 15:40:00,28.05,28.07,28.0,28.0,327328.0,17.4781,17.4905,17.4469,17.4469,327328.0
2017-01-20 15:50:00,28.0,28.3,28.0,28.2,1631575.0,17.4469,17.6338,17.4469,17.5715,1631575.0
2017-01-23 09:30:00,28.45,28.48,28.34,28.4,488577.0,17.7273,17.746,17.6588,17.6961,488577.0
2017-01-23 09:40:00,28.4,28.45,28.36,28.37,221407.0,17.6961,17.7273,17.6712,17.6774,221407.0
2017-01-23 09:50:00,28.38,28.39,28.29,28.3,386997.0,17.6837,17.6899,17.6276,17.6338,386997.0
2017-01-23 10:00:00,28.3,28.31,28.17,28.24,203223.0,17.6338,17.6401,17.5528,17.5964,203223.0
2017-01-23 10:10:00,28.24,28.29,28.12,28.12,126099.0,17.5964,17.6276,17.5217,17.5217,126099.0
2017-01-23 10:20:00,28.12,28.2,28.11,28.13,97608.0,17.5217,17.5715,17.5154,17.5279,97608.0
2017-01-23 10:30:00,28.12,28.14,28.06,28.14,129641.0,17.5217,17.5341,17.4843,17.5341,129641.0
2017-01-23 10:40:00,28.14,28.27,28.13,28.25,151160.0,17.5341,17.6151,17.5279,17.6027,151160.0
2017-01-23 10:50:00,28.25,28.31,28.2,28.27,110377.0,17.6027,17.6401,17.5715,17.6151,110377.0
2017-01-23 11:00:00,28.28,28.29,28.18,28.21,66051.0,17.6214,17.6276,17.5591,17.5777,66051.0
2017-01-23 11:10:00,28.21,28.23,28.15,28.2,106610.0,17.5777,17.5902,17.5404,17.5715,106610.0
2017-01-23 11:20:00,28.2,28.22,28.18,28.2,164517.0,17.5715,17.584,17.5591,17.5715,164517.0
2017-01-23 11:30:00,28.2,28.28,28.2,28.22,89702.0,17.5715,17.6214,17.5715,17.584,89702.0
2017-01-23 11:40:00,28.22,28.25,28.15,28.15,104088.0,17.584,17.6027,17.5404,17.5404,104088.0
2017-01-23 11:50:00,28.16,28.25,28.14,28.19,134854.0,17.5466,17.6027,17.5341,17.5653,134854.0
2017-01-23 12:00:00,28.18,28.19,28.09,28.09,188803.0,17.5591,17.5653,17.503,17.503,188803.0
2017-01-23 12:10:00,28.09,28.09,28.03,28.06,73068.0,17.503,17.503,17.4656,17.4843,73068.0
2017-01-23 12:20:00,28.07,28.09,28.04,28.09,92502.0,17.4905,17.503,17.4718,17.503,92502.0
2017-01-23 12:30:00,28.09,28.15,28.07,28.15,61521.0,17.503,17.5404,17.4905,17.5404,61521.0
2017-01-23 12:40:00,28.14,28.19,28.13,28.14,53052.0,17.5341,17.5653,17.5279,17.5341,53052.0
2017-01-23 12:50:00,28.14,28.15,28.12,28.12,37372.0,17.5341,17.5404,17.5217,17.5217,37372.0
2017-01-23 13:00:00,28.13,28.16,28.11,28.16,72824.0,17.5279,17.5466,17.5154,17.5466,72824.0
2017-01-23 13:10:00,28.16,28.19,28.14,28.17,84056.0,17.5466,17.5653,17.5341,17.5528,84056.0
2017-01-23 13:20:00,28.16,28.25,28.16,28.23,80131.0,17.5466,17.6027,17.5466,17.5902,80131.0
2017-01-23 13:30:00,28.23,28.28,28.22,28.27,116685.0,17.5902,17.6214,17.584,17.6151,116685.0
2017-01-23 13:40:00,28.27,28.28,28.23,28.24,93243.0,17.6151,17.6214,17.5902,17.5964,93243.0
2017-01-23 13:50:00,28.24,28.24,28.19,28.2,49848.0,17.5964,17.5964,17.5653,17.5715,49848.0
2017-01-23 14:00:00,28.2,28.22,28.18,28.21,81248.0,17.5715,17.584,17.5591,17.5777,81248.0
2017-01-23 14:10:00,28.22,28.27,28.21,28.26,35936.0,17.584,17.6151,17.5777,17.6089,35936.0
2017-01-23 14:20:00,28.27,28.3,28.25,28.29,201213.0,17.6151,17.6338,17.6027,17.6276,201213.0
2017-01-23 14:30:00,28.29,28.31,28.26,28.28,136890.0,17.6276,17.6401,17.6089,17.6214,136890.0
2017-01-23 14:40:00,28.27,28.29,28.25,28.28,100480.0,17.6151,17.6276,17.6027,17.6214,100480.0
2017-01-23 14:50:00,28.27,28.3,28.26,28.29,146743.0,17.6151,17.6338,17.6089,17.6276,146743.0
2017-01-23 15:00:00,28.28,28.29,28.22,28.23,130053.0,17.6214,17.6276,17.584,17.5902,130053.0
2017-01-23 15:10:00,28.24,28.26,28.22,28.23,98052.0,17.5964,17.6089,17.584,17.5902,98052.0
2017-01-23 15:20:00,28.22,28.23,28.18,28.21,155812.0,17.584,17.5902,17.5591,17.5777,155812.0
2017-01-23 15:30:00,28.21,28.22,28.19,28.2,205567.0,17.5777,17.584,17.5653,17.5715,205567.0
2017-01-23 15:40:00,28.2,28.23,28.18,28.2,353253.0,17.5715,17.5902,17.5591,17.5715,353253.0
2017-01-23 15:50:00,28.21,28.24,28.15,28.21,756169.0,17.5777,17.5964,17.5404,17.5777,756169.0
2017-01-24 09:30:00,28.29,28.42,28.09,28.09,254742.0,17.6276,17.7086,17.503,17.503,254742.0
2017-01-24 09:40:00,28.08,28.22,28.06,28.19,122979.0,17.4967,17.584,17.4843,17.5653,122979.0
2017-01-24 09:50:00,28.19,28.24,28.17,28.24,132904.0,17.5653,17.5964,17.5528,17.5964,132904.0
2017-01-24 10:00:00,28.24,28.25,28.2,28.22,104911.0,17.5964,17.6027,17.5715,17.584,104911.0
2017-01-24 10:10:00,28.23,28.32,28.22,28.24,108270.0,17.5902,17.6463,17.584,17.5964,108270.0
2017-01-24 10:20:00,28.24,28.28,28.19,28.24,160166.0,17.5964,17.6214,17.5653,17.5964,160166.0
2017-01-24 10:30:00,28.24,28.31,28.23,28.3,284396.0,17.5964,17.6401,17.5902,17.6338,284396.0
2017-01-24 10:40:00,28.31,28.36,28.25,28.26,115606.0,17.6401,17.6712,17.6027,17.6089,115606.0
2017-01-24 10:50:00,28.25,28.31,28.23,28.29,89178.0,17.6027,17.6401,17.5902,17.6276,89178.0
2017-01-24 11:00:00,28.3,28.31,28.23,28.25,113713.0,17.6338,17.6401,17.5902,17.6027,113713.0
2017-01-24 11:10:00,28.25,28.31,28.23,28.25,319805.0,17.6027,17.6401,17.5902,17.6027,319805.0
2017-01-24 11:20:00,28.26,28.26,28.17,28.17,245325.0,17.6089,17.6089,17.5528,17.5528,245325.0
2017-01-24 11:30:00,28.17,28.22,28.15,28.21,180924.0,17.5528,17.584,17.5404,17.5777,180924.0
2017-01-24 11:40:00,28.21,28.25,28.19,28.22,200571.0,17.5777,17.6027,17.5653,17.584,200571.0
2017-01-24 11:50:00,28.22,28.25,28.2,28.24,252487.0,17.584,17.6027,17.5715,17.5964,252487.0
2017-01-24 12:00:00,28.25,28.31,28.24,28.3,235364.0,17.6027,17.6401,17.5964,17.6338,235364.0
2017-01-24 12:10:00,28.3,28.37,28.29,28.35,325461.0,17.6338,17.6774,17.6276,17.665,325461.0
2017-01-24 12:20:00,28.35,28.39,28.32,28.33,207065.0,17.665,17.6899,17.6463,17.6525,207065.0
2017-01-24 12:30:00,28.34,28.35,28.31,28.34,132414.0,17.6588,17.665,17.6401,17.6588,132414.0
2017-01-24 12:40:00,28.34,28.35,28.32,28.35,88602.0,17.6588,17.665,17.6463,17.665,88602.0
2017-01-24 12:50:00,28.35,28.39,28.34,28.35,276049.0,17.665,17.6899,17.6588,17.665,276049.0
2017-01-24 13:00:00,28.34,28.41,28.33,28.41,115741.0,17.6588,17.7024,17.6525,17.7024,115741.0
2017-01-24 13:10:00,28.41,28.42,28.38,28.4,89945.0,17.7024,17.7086,17.6837,17.6961,89945.0
2017-01-24 13:20:00,28.4,28.4,28.33,28.35,227241.0,17.6961,17.6961,17.6525,17.665,227241.0
2017-01-24 13:30:00,28.36,28.42,28.35,28.37,248533.0,17.6712,17.7086,17.665,17.6774,248533.0
2017-01-24 13:40:00,28.37,28.43,28.37,28.42,233733.0,17.6774,17.7148,17.6774,17.7086,233733.0
2017-01-24 13:50:00,28.42,28.47,28.39,28.45,387505.0,17.7086,17.7398,17.6899,17.7273,387505.0
2017-01-24 14:00:00,28.44,28.53,28.44,28.51,158967.0,17.7211,17.7771,17.7211,17.7647,158967.0
2017-01-24 14:10:00,28.51,28.51,28.43,28.46,258102.0,17.7647,17.7647,17.7148,17.7335,258102.0
2017-01-24 14:20:00,28.47,28.52,28.44,28.46,180057.0,17.7398,17.7709,17.7211,17.7335,180057.0
2017-01-24 14:30:00,28.46,28.54,28.46,28.49,199224.0,17.7335,17.7834,17.7335,17.7522,199224.0
2017-01-24 14:40:00,28.49,28.57,28.49,28.55,206464.0,17.7522,17.8021,17.7522,17.7896,206464.0
2017-01-24 14:50:00,28.55,28.62,28.53,28.58,284178.0,17.7896,17.8332,17.7771,17.8083,284178.0
2017-01-24 15:00:00,28.58,28.6,28.53,28.56,1486909.0,17.8083,17.8208,17.7771,17.7958,1486909.0
2017-01-24 15:10:00,28.57,28.59,28.56,28.58,125636.0,17.8021,17.8145,17.7958,17.8083,125636.0
2017-01-24 15:20:00,28.57,28.6,28.53,28.56,229238.0,17.8021,17.8208,17.7771,17.7958,229238.0
2017-01-24 15:30:00,28.56,28.59,28.53,28.55,211274.0,17.7958,17.8145,17.7771,17.7896,211274.0
2017-01-24 15:40:00,28.55,28.56,28.5,28.5,337991.0,17.7896,17.7958,17.7584,17.7584,337991.0
2017-01-24 15:50:00,28.5,28.51,28.44,28.46,630041.0,17.7584,17.7647,17.7211,17.7335,630041.0
2017-01-25 09:30:00,28.43,28.52,28.36,28.5,179831.0,17.7148,17.7709,17.6712,17.7584,179831.0
2017-01-25 09:40:00,28.5,28.65,28.48,28.59,169496.0,17.7584,17.8519,17.746,17.8145,169496.0
2017-01-25 09:50:00,28.59,28.65,28.47,28.65,145016.0,17.8145,17.8519,17.7398,17.8519,145016.0
2017-01-25 10:00:00,28.66,28.72,28.55,28.68,216051.0,17.8581,17.8955,17.7896,17.8706,216051.0
2017-01-25 10:10:00,28.69,28.72,28.66,28.67,135705.0,17.8768,17.8955,17.8581,17.8644,135705.0
2017-01-25 10:20:00,28.67,28.71,28.66,28.69,123002.0,17.8644,17.8893,17.8581,17.8768,123002.0
2017-01-25 10:30:00,28.68,28.69,28.58,28.62,91420.0,17.8706,17.8768,17.8083,17.8332,91420.0
2017-01-25 10:40:00,28.63,28.69,28.61,28.66,98146.0,17.8395,17.8768,17.827,17.8581,98146.0
2017-01-25 10:50:00,28.67,28.7,28.61,28.64,176514.0,17.8644,17.8831,17.827,17.8457,176514.0
2017-01-25 11:00:00,28.65,28.69,28.62,28.68,97320.0,17.8519,17.8768,17.8332,17.8706,97320.0
2017-01-25 11:10:00,28.69,28.7,28.65,28.65,182893.0,17.8768,17.8831,17.8519,17.8519,182893.0
2017-01-25 11:20:00,28.66,28.69,28.61,28.66,209247.0,17.8581,17.8768,17.827,17.8581,209247.0
2017-01-25 11:30:00,28.66,28.66,28.6,28.62,121482.0,17.8581,17.8581,17.8208,17.8332,121482.0
2017-01-25 11:40:00,28.62,28.69,28.62,28.66,76942.0,17.8332,17.8768,17.8332,17.8581,76942.0
2017-01-25 11:50:00,28.66,28.67,28.59,28.65,86887.0,17.8581,17.8644,17.8145,17.8519,86887.0
2017-01-25 12:00:00,28.64,28.65,28.61,28.63,69188.0,17.8457,17.8519,17.827,17.8395,69188.0
2017-01-25 12:10:00,28.64,28.64,28.57,28.62,102495.0,17.8457,17.8457,17.8021,17.8332,102495.0
2017-01-25 12:20:00,28.61,28.68,28.61,28.66,49633.0,17.827,17.8706,17.827,17.8581,49633.0
2017-01-25 12:30:00,28.66,28.69,28.66,28.67,59934.0,17.8581,17.8768,17.8581,17.8644,59934.0
2017-01-25 12:40:00,28.67,28.69,28.65,28.67,87286.0,17.8644,17.8768,17.8519,17.8644,87286.0
2017-01-25 12:50:00,28.66,28.68,28.65,28.65,48254.0,17.8581,17.8706,17.8519,17.8519,48254.0
2017-01-25 13:00:00,28.66,28.68,28.63,28.66,81655.0,17.8581,17.8706,17.8395,17.8581,81655.0
2017-01-25 13:10:00,28.67,28.67,28.64,28.65,67933.0,17.8644,17.8644,17.8457,17.8519,67933.0
2017-01-25 13:20:00,28.65,28.69,28.64,28.68,50625.0,17.8519,17.8768,17.8457,17.8706,50625.0
2017-01-25 13:30:00,28.68,28.69,28.64,28.66,108459.0,17.8706,17.8768,17.8457,17.8581,108459.0
2017-01-25 13:40:00,28.66,28.7,28.65,28.7,202056.0,17.8581,17.8831,17.8519,17.8831,202056.0
2017-01-25 13:50:00,28.69,28.7,28.67,28.68,130203.0,17.8768,17.8831,17.8644,17.8706,130203.0
2017-01-25 14:00:00,28.69,28.69,28.62,28.65,113081.0,17.8768,17.8768,17.8332,17.8519,113081.0
2017-01-25 14:10:00,28.64,28.68,28.64,28.66,77950.0,17.8457,17.8706,17.8457,17.8581,77950.0
2017-01-25 14:20:00,28.67,28.68,28.66,28.68,55351.0,17.8644,17.8706,17.8581,17.8706,55351.0
2017-01-25 14:30:00,28.68,28.68,28.64,28.66,396854.0,17.8706,17.8706,17.8457,17.8581,396854.0
2017-01-25 14:40:00,28.65,28.7,28.65,28.68,438219.0,17.8519,17.8831,17.8519,17.8706,438219.0
2017-01-25 14:50:00,28.68,28.71,28.65,28.66,297427.0,17.8706,17.8893,17.8519,17.8581,297427.0
2017-01-25 15:00:00,28.67,28.7,28.65,28.65,129899.0,17.8644,17.8831,17.8519,17.8519,129899.0
2017-01-25 15:10:00,28.65,28.68,28.64,28.67,143212.0,17.8519,17.8706,17.8457,17.8644,143212.0
2017-01-25 15:20:00,28.68,28.71,28.67,28.71,306944.0,17.8706,17.8893,17.8644,17.8893,306944.0
2017-01-25 15:30:00,28.7,28.75,28.67,28.75,513155.0,17.8831,17.9142,17.8644,17.9142,513155.0
2017-01-25 15:40:00,28.75,28.79,28.72,28.78,395699.0,17.9142,17.9391,17.8955,17.9329,395699.0
2017-01-25 15:50:00,28.78,28.84,28.76,28.81,766880.0,17.9329,17.9703,17.9205,17.9516,766880.0
2017-01-26 09:30:00,28.96,29.23,28.91,28.95,854963.0,18.0451,18.2133,18.0139,18.0388,854963.0
2017-01-26 09:40:00,28.97,29.02,28.87,28.93,300756.0,18.0513,18.0825,17.989,18.0264,300756.0
2017-01-26 09:50:00,28.94,29.06,28.85,29.05,222114.0,18.0326,18.1074,17.9765,18.1012,222114.0
2017-01-26 10:00:00,29.04,29.1,28.96,29.01,332912.0,18.0949,18.1323,18.0451,18.0762,332912.0
2017-01-26 10:10:00,29.02,29.03,28.95,28.99,446417.0,18.0825,18.0887,18.0388,18.0638,446417.0
2017-01-26 10:20:00,29.0,29.03,28.94,29.0,626877.0,18.07,18.0887,18.0326,18.07,626877.0
2017-01-26 10:30:00,29.0,29.05,28.96,29.05,480978.0,18.07,18.1012,18.0451,18.1012,480978.0
2017-01-26 10:40:00,29.05,29.15,29.02,29.08,927408.0,18.1012,18.1635,18.0825,18.1198,927408.0
2017-01-26 10:50:00,29.08,29.1,28.98,29.05,258464.0,18.1198,18.1323,18.0575,18.1012,258464.0
2017-01-26 11:00:00,29.05,29.06,29.0,29.04,159092.0,18.1012,18.1074,18.07,18.0949,159092.0
2017-01-26 11:10:00,29.04,29.05,28.96,28.98,337205.0,18.0949,18.1012,18.0451,18.0575,337205.0
2017-01-26 11:20:00,28.97,29.02,28.94,29.0,141622.0,18.0513,18.0825,18.0326,18.07,141622.0
2017-01-26 11:30:00,29.0,29.01,28.95,28.97,139765.0,18.07,18.0762,18.0388,18.0513,139765.0
2017-01-26 11:40:00,28.97,29.0,28.92,28.99,123682.0,18.0513,18.07,18.0202,18.0638,123682.0
2017-01-26 11:50:00,28.98,28.98,28.89,28.93,144232.0,18.0575,18.0575,18.0015,18.0264,144232.0
2017-01-26 12:00:00,28.93,28.97,28.88,28.91,266725.0,18.0264,18.0513,17.9952,18.0139,266725.0
2017-01-26 12:10:00,28.91,28.92,28.87,28.9,118378.0,18.0139,18.0202,17.989,18.0077,118378.0
2017-01-26 12:20:00,28.89,28.9,28.86,28.88,126280.0,18.0015,18.0077,17.9828,17.9952,126280.0
2017-01-26 12:30:00,28.88,28.91,28.88,28.88,140847.0,17.9952,18.0139,17.9952,17.9952,140847.0
2017-01-26 12:40:00,28.88,28.91,28.86,28.91,88748.0,17.9952,18.0139,17.9828,18.0139,88748.0
2017-01-26 12:50:00,28.91,28.96,28.89,28.95,175755.0,18.0139,18.0451,18.0015,18.0388,175755.0
2017-01-26 13:00:00,28.95,28.98,28.94,28.98,121268.0,18.0388,18.0575,18.0326,18.0575,121268.0
2017-01-26 13:10:00,28.97,28.98,28.91,28.92,76796.0,18.0513,18.0575,18.0139,18.0202,76796.0
2017-01-26 13:20:00,28.92,28.94,28.89,28.91,97886.0,18.0202,18.0326,18.0015,18.0139,97886.0
2017-01-26 13:30:00,28.91,28.97,28.89,28.96,97121.0,18.0139,18.0513,18.0015,18.0451,97121.0
2017-01-26 13:40:00,28.95,29.01,28.94,28.99,329875.0,18.0388,18.0762,18.0326,18.0638,329875.0
2017-01-26 13:50:00,29.0,29.02,28.95,28.96,125848.0,18.07,18.0825,18.0388,18.0451,125848.0
2017-01-26 14:00:00,28.96,28.96,28.89,28.96,143643.0,18.0451,18.0451,18.0015,18.0451,143643.0
2017-01-26 14:10:00,28.96,28.98,28.93,28.95,72312.0,18.0451,18.0575,18.0264,18.0388,72312.0
2017-01-26 14:20:00,28.95,28.97,28.92,28.92,97569.0,18.0388,18.0513,18.0202,18.0202,97569.0
2017-01-26 14:30:00,28.92,28.97,28.89,28.94,100734.0,18.0202,18.0513,18.0015,18.0326,100734.0
2017-01-26 14:40:00,28.94,28.96,28.89,28.92,182200.0,18.0326,18.0451,18.0015,18.0202,182200.0
2017-01-26 14:50:00,28.92,28.95,28.89,28.9,157359.0,18.0202,18.0388,18.0015,18.0077,157359.0
2017-01-26 15:00:00,28.9,28.92,28.85,28.85,543288.0,18.0077,18.0202,17.9765,17.9765,543288.0
2017-01-26 15:10:00,28.84,28.91,28.83,28.88,157294.0,17.9703,18.0139,17.9641,17.9952,157294.0
2017-01-26 15:20:00,28.88,28.89,28.84,28.89,95274.0,17.9952,18.0015,17.9703,18.0015,95274.0
2017-01-26 15:30:00,28.89,28.92,28.87,28.91,262769.0,18.0015,18.0202,17.989,18.0139,262769.0
2017-01-26 15:40:00,28.91,28.92,28.89,28.92,401445.0,18.0139,18.0202,18.0015,18.0202,401445.0
2017-01-26 15:50:00,28.92,28.98,28.91,28.97,1023749.0,18.0202,18.0575,18.0139,18.0513,1023749.0
2017-01-27 09:30:00,28.78,28.87,28.59,28.6,309292.0,17.9329,17.989,17.8145,17.8208,309292.0
2017-01-27 09:40:00,28.59,28.71,28.5,28.68,283639.0,17.8145,17.8893,17.7584,17.8706,283639.0
2017-01-27 09:50:00,28.68,28.69,28.56,28.59,193348.0,17.8706,17.8768,17.7958,17.8145,193348.0
2017-01-27 10:00:00,28.59,28.82,28.58,28.79,247555.0,17.8145,17.9578,17.8083,17.9391,247555.0
2017-01-27 10:10:00,28.8,28.87,28.8,28.82,114315.0,17.9454,17.989,17.9454,17.9578,114315.0
2017-01-27 10:20:00,28.84,28.88,28.76,28.77,82839.0,17.9703,17.9952,17.9205,17.9267,82839.0
2017-01-27 10:30:00,28.78,28.8,28.67,28.67,284881.0,17.9329,17.9454,17.8644,17.8644,284881.0
2017-01-27 10:40:00,28.67,28.7,28.59,28.59,93136.0,17.8644,17.8831,17.8145,17.8145,93136.0
2017-01-27 10:50:00,28.59,28.63,28.54,28.62,116769.0,17.8145,17.8395,17.7834,17.8332,116769.0
2017-01-27 11:00:00,28.62,28.66,28.58,28.59,142540.0,17.8332,17.8581,17.8083,17.8145,142540.0
2017-01-27 11:10:00,28.6,28.64,28.59,28.63,118887.0,17.8208,17.8457,17.8145,17.8395,118887.0
2017-01-27 11:20:00,28.63,28.64,28.56,28.57,136790.0,17.8395,17.8457,17.7958,17.8021,136790.0
2017-01-27 11:30:00,28.57,28.58,28.44,28.44,155869.0,17.8021,17.8083,17.7211,17.7211,155869.0
2017-01-27 11:40:00,28.45,28.48,28.39,28.41,109116.0,17.7273,17.746,17.6899,17.7024,109116.0
2017-01-27 11:50:00,28.41,28.41,28.32,28.36,126331.0,17.7024,17.7024,17.6463,17.6712,126331.0
2017-01-27 12:00:00,28.36,28.38,28.32,28.37,94975.0,17.6712,17.6837,17.6463,17.6774,94975.0
2017-01-27 12:10:00,28.37,28.39,28.31,28.32,125863.0,17.6774,17.6899,17.6401,17.6463,125863.0
2017-01-27 12:20:00,28.33,28.33,28.25,28.26,102426.0,17.6525,17.6525,17.6027,17.6089,102426.0
2017-01-27 12:30:00,28.25,28.27,28.24,28.25,102446.0,17.6027,17.6151,17.5964,17.6027,102446.0
2017-01-27 12:40:00,28.26,28.26,28.14,28.15,242605.0,17.6089,17.6089,17.5341,17.5404,242605.0
2017-01-27 12:50:00,28.16,28.19,28.1,28.11,157003.0,17.5466,17.5653,17.5092,17.5154,157003.0
2017-01-27 13:00:00,28.11,28.21,28.1,28.2,304920.0,17.5154,17.5777,17.5092,17.5715,304920.0
2017-01-27 13:10:00,28.2,28.23,28.16,28.2,424988.0,17.5715,17.5902,17.5466,17.5715,424988.0
2017-01-27 13:20:00,28.2,28.26,28.2,28.21,132499.0,17.5715,17.6089,17.5715,17.5777,132499.0
2017-01-27 13:30:00,28.22,28.23,28.19,28.21,115417.0,17.584,17.5902,17.5653,17.5777,115417.0
2017-01-27 13:40:00,28.2,28.22,28.15,28.17,169949.0,17.5715,17.584,17.5404,17.5528,169949.0
2017-01-27 13:50:00,28.17,28.18,28.14,28.15,195704.0,17.5528,17.5591,17.5341,17.5404,195704.0
2017-01-27 14:00:00,28.15,28.2,28.14,28.19,229733.0,17.5404,17.5715,17.5341,17.5653,229733.0
2017-01-27 14:10:00,28.18,28.34,28.17,28.34,303754.0,17.5591,17.6588,17.5528,17.6588,303754.0
2017-01-27 14:20:00,28.34,28.49,28.32,28.47,142924.0,17.6588,17.7522,17.6463,17.7398,142924.0
2017-01-27 14:30:00,28.47,28.5,28.4,28.47,88755.0,17.7398,17.7584,17.6961,17.7398,88755.0
2017-01-27 14:40:00,28.46,28.5,28.41,28.45,81727.0,17.7335,17.7584,17.7024,17.7273,81727.0
2017-01-27 14:50:00,28.45,28.49,28.42,28.49,141065.0,17.7273,17.7522,17.7086,17.7522,141065.0
2017-01-27 15:00:00,28.49,28.5,28.45,28.47,91326.0,17.7522,17.7584,17.7273,17.7398,91326.0
2017-01-27 15:10:00,28.46,28.5,28.44,28.49,102690.0,17.7335,17.7584,17.7211,17.7522,102690.0
2017-01-27 15:20:00,28.48,28.49,28.46,28.48,154806.0,17.746,17.7522,17.7335,17.746,154806.0
2017-01-27 15:30:00,28.48,28.49,28.44,28.45,131216.0,17.746,17.7522,17.7211,17.7273,131216.0
2017-01-27 15:40:00,28.44,28.46,28.41,28.44,206040.0,17.7211,17.7335,17.7024,17.7211,206040.0
2017-01-27 15:50:00,28.45,28.5,28.44,28.5,496765.0,17.7273,17.7584,17.7211,17.7584,496765.0
2017-01-30 09:30:00,28.4,28.45,28.11,28.24,215413.0,17.6961,17.7273,17.5154,17.5964,215413.0
2017-01-30 09:40:00,28.24,28.24,27.94,27.99,225898.0,17.5964,17.5964,17.4095,17.4407,225898.0
2017-01-30 09:50:00,28.0,28.08,27.97,27.99,254157.0,17.4469,17.4967,17.4282,17.4407,254157.0
2017-01-30 10:00:00,27.98,28.06,27.93,28.0,263268.0,17.4344,17.4843,17.4033,17.4469,263268.0
2017-01-30 10:10:00,28.0,28.07,27.99,28.02,170716.0,17.4469,17.4905,17.4407,17.4594,170716.0
2017-01-30 10:20:00,28.03,28.09,28.02,28.05,152387.0,17.4656,17.503,17.4594,17.4781,152387.0
2017-01-30 10:30:00,28.05,28.06,27.96,28.01,199660.0,17.4781,17.4843,17.422,17.4531,199660.0
2017-01-30 10:40:00,28.01,28.02,27.75,27.87,445934.0,17.4531,17.4594,17.2911,17.3659,445934.0
2017-01-30 10:50:00,27.87,27.9,27.77,27.8,148587.0,17.3659,17.3846,17.3036,17.3223,148587.0
2017-01-30 11:00:00,27.8,27.84,27.75,27.84,166361.0,17.3223,17.3472,17.2911,17.3472,166361.0
2017-01-30 11:10:00,27.84,28.02,27.83,28.01,210445.0,17.3472,17.4594,17.341,17.4531,210445.0
2017-01-30 11:20:00,28.01,28.04,27.96,27.99,120850.0,17.4531,17.4718,17.422,17.4407,120850.0
2017-01-30 11:30:00,27.99,28.0,27.92,27.99,89298.0,17.4407,17.4469,17.397,17.4407,89298.0
2017-01-30 11:40:00,28.0,28.08,27.96,28.05,120128.0,17.4469,17.4967,17.422,17.4781,120128.0
2017-01-30 11:50:00,28.05,28.16,28.05,28.15,225827.0,17.4781,17.5466,17.4781,17.5404,225827.0
2017-01-30 12:00:00,28.14,28.14,28.08,28.11,148348.0,17.5341,17.5341,17.4967,17.5154,148348.0
2017-01-30 12:10:00,28.11,28.12,28.01,28.05,99110.0,17.5154,17.5217,17.4531,17.4781,99110.0
2017-01-30 12:20:00,28.05,28.07,28.0,28.01,63076.0,17.4781,17.4905,17.4469,17.4531,63076.0
2017-01-30 12:30:00,28.01,28.03,27.98,28.03,101854.0,17.4531,17.4656,17.4344,17.4656,101854.0
2017-01-30 12:40:00,28.02,28.02,27.98,28.0,97373.0,17.4594,17.4594,17.4344,17.4469,97373.0
2017-01-30 12:50:00,28.0,28.05,27.98,28.03,86477.0,17.4469,17.4781,17.4344,17.4656,86477.0
2017-01-30 13:00:00,28.03,28.04,28.0,28.02,83870.0,17.4656,17.4718,17.4469,17.4594,83870.0
2017-01-30 13:10:00,28.02,28.03,27.97,27.97,88242.0,17.4594,17.4656,17.4282,17.4282,88242.0
2017-01-30 13:20:00,27.97,28.08,27.97,28.07,87120.0,17.4282,17.4967,17.4282,17.4905,87120.0
2017-01-30 13:30:00,28.07,28.09,28.02,28.08,97078.0,17.4905,17.503,17.4594,17.4967,97078.0
2017-01-30 13:40:00,28.08,28.09,28.02,28.06,83800.0,17.4967,17.503,17.4594,17.4843,83800.0
2017-01-30 13:50:00,28.05,28.07,28.0,28.05,66358.0,17.4781,17.4905,17.4469,17.4781,66358.0
2017-01-30 14:00:00,28.04,28.13,28.04,28.12,82627.0,17.4718,17.5279,17.4718,17.5217,82627.0
2017-01-30 14:10:00,28.11,28.14,28.09,28.09,73308.0,17.5154,17.5341,17.503,17.503,73308.0
2017-01-30 14:20:00,28.1,28.12,28.07,28.1,75233.0,17.5092,17.5217,17.4905,17.5092,75233.0
2017-01-30 14:30:00,28.09,28.17,28.09,28.13,99343.0,17.503,17.5528,17.503,17.5279,99343.0
2017-01-30 14:40:00,28.14,28.16,28.1,28.11,70875.0,17.5341,17.5466,17.5092,17.5154,70875.0
2017-01-30 14:50:00,28.11,28.12,28.07,28.11,106126.0,17.5154,17.5217,17.4905,17.5154,106126.0
2017-01-30 15:00:00,28.1,28.12,28.06,28.09,122451.0,17.5092,17.5217,17.4843,17.503,122451.0
2017-01-30 15:10:00,28.09,28.1,28.06,28.1,85436.0,17.503,17.5092,17.4843,17.5092,85436.0
2017-01-30 15:20:00,28.1,28.12,28.07,28.09,231928.0,17.5092,17.5217,17.4905,17.503,231928.0
2017-01-30 15:30:00,28.09,28.11,28.07,28.1,177258.0,17.503,17.5154,17.4905,17.5092,177258.0
2017-01-30 15:40:00,28.09,28.17,28.07,28.13,310723.0,17.503,17.5528,17.4905,17.5279,310723.0
2017-01-30 15:50:00,28.13,28.19,28.1,28.16,518933.0,17.5279,17.5653,17.5092,17.5466,518933.0
2017-01-31 09:30:00,28.36,28.48,28.23,28.4,285144.0,17.6712,17.746,17.5902,17.6961,285144.0
2017-01-31 09:40:00,28.41,28.42,28.26,28.34,152854.0,17.7024,17.7086,17.6089,17.6588,152854.0
2017-01-31 09:50:00,28.34,28.37,28.3,28.34,144339.0,17.6588,17.6774,17.6338,17.6588,144339.0
2017-01-31 10:00:00,28.34,28.37,28.25,28.3,252784.0,17.6588,17.6774,17.6027,17.6338,252784.0
2017-01-31 10:10:00,28.3,28.35,28.23,28.3,286767.0,17.6338,17.665,17.5902,17.6338,286767.0
2017-01-31 10:20:00,28.31,28.35,28.3,28.35,208150.0,17.6401,17.665,17.6338,17.665,208150.0
2017-01-31 10:30:00,28.36,28.4,28.28,28.4,224553.0,17.6712,17.6961,17.6214,17.6961,224553.0
2017-01-31 10:40:00,28.39,28.42,28.35,28.36,164968.0,17.6899,17.7086,17.665,17.6712,164968.0
2017-01-31 10:50:00,28.35,28.44,28.31,28.44,217515.0,17.665,17.7211,17.6401,17.7211,217515.0
2017-01-31 11:00:00,28.43,28.48,28.42,28.45,382653.0,17.7148,17.746,17.7086,17.7273,382653.0
2017-01-31 11:10:00,28.46,28.54,28.41,28.48,238127.0,17.7335,17.7834,17.7024,17.746,238127.0
2017-01-31 11:20:00,28.49,28.51,28.45,28.46,175710.0,17.7522,17.7647,17.7273,17.7335,175710.0
2017-01-31 11:30:00,28.46,28.5,28.42,28.47,158095.0,17.7335,17.7584,17.7086,17.7398,158095.0
2017-01-31 11:40:00,28.47,28.56,28.46,28.54,124954.0,17.7398,17.7958,17.7335,17.7834,124954.0
2017-01-31 11:50:00,28.55,28.61,28.54,28.55,165506.0,17.7896,17.827,17.7834,17.7896,165506.0
2017-01-31 12:00:00,28.56,28.66,28.55,28.66,92489.0,17.7958,17.8581,17.7896,17.8581,92489.0
2017-01-31 12:10:00,28.66,28.7,28.64,28.7,92302.0,17.8581,17.8831,17.8457,17.8831,92302.0
2017-01-31 12:20:00,28.7,28.72,28.67,28.68,134258.0,17.8831,17.8955,17.8644,17.8706,134258.0
2017-01-31 12:30:00,28.68,28.71,28.67,28.7,102709.0,17.8706,17.8893,17.8644,17.8831,102709.0
2017-01-31 12:40:00,28.7,28.72,28.66,28.66,137240.0,17.8831,17.8955,17.8581,17.8581,137240.0
2017-01-31 12:50:00,28.66,28.68,28.63,28.63,103821.0,17.8581,17.8706,17.8395,17.8395,103821.0
2017-01-31 13:00:00,28.63,28.65,28.57,28.59,110811.0,17.8395,17.8519,17.8021,17.8145,110811.0
2017-01-31 13:10:00,28.6,28.66,28.56,28.64,188863.0,17.8208,17.8581,17.7958,17.8457,188863.0
2017-01-31 13:20:00,28.65,28.73,28.62,28.73,153952.0,17.8519,17.9018,17.8332,17.9018,153952.0
2017-01-31 13:30:00,28.73,28.73,28.66,28.66,107219.0,17.9018,17.9018,17.8581,17.8581,107219.0
2017-01-31 13:40:00,28.66,28.67,28.57,28.59,167358.0,17.8581,17.8644,17.8021,17.8145,167358.0
2017-01-31 13:50:00,28.59,28.67,28.58,28.64,140958.0,17.8145,17.8644,17.8083,17.8457,140958.0
2017-01-31 14:00:00,28.63,28.72,28.6,28.65,238497.0,17.8395,17.8955,17.8208,17.8519,238497.0
2017-01-31 14:10:00,28.64,28.75,28.64,28.71,133241.0,17.8457,17.9142,17.8457,17.8893,133241.0
2017-01-31 14:20:00,28.71,28.79,28.71,28.78,221520.0,17.8893,17.9391,17.8893,17.9329,221520.0
2017-01-31 14:30:00,28.78,28.8,28.74,28.77,165738.0,17.9329,17.9454,17.908,17.9267,165738.0
2017-01-31 14:40:00,28.77,28.78,28.75,28.78,167699.0,17.9267,17.9329,17.9142,17.9329,167699.0
2017-01-31 14:50:00,28.78,28.78,28.74,28.78,249604.0,17.9329,17.9329,17.908,17.9329,249604.0
2017-01-31 15:00:00,28.78,28.88,28.77,28.81,447404.0,17.9329,17.9952,17.9267,17.9516,447404.0
2017-01-31 15:10:00,28.81,28.87,28.8,28.85,223882.0,17.9516,17.989,17.9454,17.9765,223882.0
2017-01-31 15:20:00,28.85,28.88,28.83,28.85,197209.0,17.9765,17.9952,17.9641,17.9765,197209.0
2017-01-31 15:30:00,28.85,28.89,28.8,28.87,359500.0,17.9765,18.0015,17.9454,17.989,359500.0
2017-01-31 15:40:00,28.87,28.9,28.76,28.77,634652.0,17.989,18.0077,17.9205,17.9267,634652.0
2017-01-31 15:50:00,28.77,28.86,28.76,28.85,967187.0,17.9267,17.9828,17.9205,17.9765,967187.0
2017-02-01 09:30:00,29.0,29.22,28.96,28.98,388933.0,18.07,18.2071,18.0451,18.0575,388933.0
2017-02-01 09:40:00,28.98,29.0,28.84,28.86,254198.0,18.0575,18.07,17.9703,17.9828,254198.0
2017-02-01 09:50:00,28.86,28.87,28.59,28.61,322110.0,17.9828,17.989,17.8145,17.827,322110.0
2017-02-01 10:00:00,28.62,28.66,28.55,28.66,156950.0,17.8332,17.8581,17.7896,17.8581,156950.0
2017-02-01 10:10:00,28.66,28.66,28.52,28.52,121100.0,17.8581,17.8581,17.7709,17.7709,121100.0
2017-02-01 10:20:00,28.53,28.55,28.39,28.39,210070.0,17.7771,17.7896,17.6899,17.6899,210070.0
2017-02-01 10:30:00,28.39,28.47,28.27,28.27,241246.0,17.6899,17.7398,17.6151,17.6151,241246.0
2017-02-01 10:40:00,28.27,28.3,28.2,28.28,219130.0,17.6151,17.6338,17.5715,17.6214,219130.0
2017-02-01 10:50:00,28.28,28.36,28.24,28.36,224923.0,17.6214,17.6712,17.5964,17.6712,224923.0
2017-02-01 11:00:00,28.36,28.41,28.34,28.35,138227.0,17.6712,17.7024,17.6588,17.665,138227.0
2017-02-01 11:10:00,28.35,28.48,28.35,28.47,91648.0,17.665,17.746,17.665,17.7398,91648.0
2017-02-01 11:20:00,28.47,28.53,28.44,28.48,163516.0,17.7398,17.7771,17.7211,17.746,163516.0
2017-02-01 11:30:00,28.48,28.53,28.44,28.46,98465.0,17.746,17.7771,17.7211,17.7335,98465.0
2017-02-01 11:40:00,28.46,28.49,28.33,28.34,120725.0,17.7335,17.7522,17.6525,17.6588,120725.0
2017-02-01 11:50:00,28.34,28.36,28.25,28.36,105124.0,17.6588,17.6712,17.6027,17.6712,105124.0
2017-02-01 12:00:00,28.37,28.44,28.36,28.42,218000.0,17.6774,17.7211,17.6712,17.7086,218000.0
2017-02-01 12:10:00,28.42,28.45,28.37,28.38,78971.0,17.7086,17.7273,17.6774,17.6837,78971.0
2017-02-01 12:20:00,28.38,28.5,28.38,28.49,119524.0,17.6837,17.7584,17.6837,17.7522,119524.0
2017-02-01 12:30:00,28.49,28.55,28.43,28.43,131430.0,17.7522,17.7896,17.7148,17.7148,131430.0
2017-02-01 12:40:00,28.43,28.45,28.33,28.34,87005.0,17.7148,17.7273,17.6525,17.6588,87005.0
2017-02-01 12:50:00,28.34,28.39,28.3,28.37,84780.0,17.6588,17.6899,17.6338,17.6774,84780.0
2017-02-01 13:00:00,28.36,28.45,28.34,28.44,100511.0,17.6712,17.7273,17.6588,17.7211,100511.0
2017-02-01 13:10:00,28.43,28.44,28.38,28.41,82376.0,17.7148,17.7211,17.6837,17.7024,82376.0
2017-02-01 13:20:00,28.4,28.41,28.36,28.38,59154.0,17.6961,17.7024,17.6712,17.6837,59154.0
2017-02-01 13:30:00,28.39,28.41,28.37,28.41,67052.0,17.6899,17.7024,17.6774,17.7024,67052.0
2017-02-01 13:40:00,28.42,28.47,28.41,28.46,127412.0,17.7086,17.7398,17.7024,17.7335,127412.0
2017-02-01 13:50:00,28.46,28.5,28.42,28.45,108022.0,17.7335,17.7584,17.7086,17.7273,108022.0
2017-02-01 14:00:00,28.45,28.54,28.43,28.5,134627.0,17.7273,17.7834,17.7148,17.7584,134627.0
2017-02-01 14:10:00,28.5,28.59,28.49,28.58,186369.0,17.7584,17.8145,17.7522,17.8083,186369.0
2017-02-01 14:20:00,28.59,28.66,28.57,28.63,154758.0,17.8145,17.8581,17.8021,17.8395,154758.0
2017-02-01 14:30:00,28.63,28.63,28.38,28.45,187188.0,17.8395,17.8395,17.6837,17.7273,187188.0
2017-02-01 14:40:00,28.45,28.46,28.35,28.37,362360.0,17.7273,17.7335,17.665,17.6774,362360.0
2017-02-01 14:50:00,28.38,28.38,28.29,28.33,111818.0,17.6837,17.6837,17.6276,17.6525,111818.0
2017-02-01 15:00:00,28.33,28.36,28.28,28.3,147297.0,17.6525,17.6712,17.6214,17.6338,147297.0
2017-02-01 15:10:00,28.29,28.35,28.29,28.33,217318.0,17.6276,17.665,17.6276,17.6525,217318.0
2017-02-01 15:20:00,28.33,28.38,28.3,28.35,413152.0,17.6525,17.6837,17.6338,17.665,413152.0
2017-02-01 15:30:00,28.35,28.38,28.26,28.3,261490.0,17.665,17.6837,17.6089,17.6338,261490.0
2017-02-01 15:40:00,28.3,28.41,28.28,28.41,468902.0,17.6338,17.7024,17.6214,17.7024,468902.0
2017-02-01 15:50:00,28.41,28.45,28.31,28.34,764719.0,17.7024,17.7273,17.6401,17.6588,764719.0
2017-02-02 09:30:00,28.43,28.55,28.35,28.36,146506.0,17.7148,17.7896,17.665,17.6712,146506.0
2017-02-02 09:40:00,28.35,28.42,28.26,28.3,101784.0,17.665,17.7086,17.6089,17.6338,101784.0
2017-02-02 09:50:00,28.3,28.31,28.19,28.19,107698.0,17.6338,17.6401,17.5653,17.5653,107698.0
2017-02-02 10:00:00,28.2,28.23,28.09,28.17,175943.0,17.5715,17.5902,17.503,17.5528,175943.0
2017-02-02 10:10:00,28.17,28.21,28.14,28.16,145162.0,17.5528,17.5777,17.5341,17.5466,145162.0
2017-02-02 10:20:00,28.15,28.15,28.03,28.09,76764.0,17.5404,17.5404,17.4656,17.503,76764.0
2017-02-02 10:30:00,28.09,28.19,28.08,28.16,75371.0,17.503,17.5653,17.4967,17.5466,75371.0
2017-02-02 10:40:00,28.16,28.3,28.14,28.27,79768.0,17.5466,17.6338,17.5341,17.6151,79768.0
2017-02-02 10:50:00,28.27,28.27,28.2,28.23,108278.0,17.6151,17.6151,17.5715,17.5902,108278.0
2017-02-02 11:00:00,28.23,28.37,28.22,28.36,74618.0,17.5902,17.6774,17.584,17.6712,74618.0
2017-02-02 11:10:00,28.36,28.44,28.36,28.38,93992.0,17.6712,17.7211,17.6712,17.6837,93992.0
2017-02-02 11:20:00,28.37,28.4,28.34,28.38,114441.0,17.6774,17.6961,17.6588,17.6837,114441.0
2017-02-02 11:30:00,28.37,28.43,28.34,28.43,140987.0,17.6774,17.7148,17.6588,17.7148,140987.0
2017-02-02 11:40:00,28.43,28.46,28.36,28.36,114436.0,17.7148,17.7335,17.6712,17.6712,114436.0
2017-02-02 11:50:00,28.36,28.46,28.36,28.41,56240.0,17.6712,17.7335,17.6712,17.7024,56240.0
2017-02-02 12:00:00,28.41,28.45,28.38,28.42,48623.0,17.7024,17.7273,17.6837,17.7086,48623.0
2017-02-02 12:10:00,28.42,28.44,28.4,28.44,38220.0,17.7086,17.7211,17.6961,17.7211,38220.0
2017-02-02 12:20:00,28.44,28.44,28.41,28.44,38485.0,17.7211,17.7211,17.7024,17.7211,38485.0
2017-02-02 12:30:00,28.44,28.45,28.42,28.45,37538.0,17.7211,17.7273,17.7086,17.7273,37538.0
2017-02-02 12:40:00,28.45,28.5,28.43,28.5,64655.0,17.7273,17.7584,17.7148,17.7584,64655.0
2017-02-02 12:50:00,28.5,28.54,28.47,28.47,28277.0,17.7584,17.7834,17.7398,17.7398,28277.0
2017-02-02 13:00:00,28.47,28.54,28.47,28.51,46099.0,17.7398,17.7834,17.7398,17.7647,46099.0
2017-02-02 13:10:00,28.53,28.56,28.53,28.54,35634.0,17.7771,17.7958,17.7771,17.7834,35634.0
2017-02-02 13:20:00,28.54,28.54,28.44,28.46,52326.0,17.7834,17.7834,17.7211,17.7335,52326.0
2017-02-02 13:30:00,28.46,28.5,28.44,28.49,54944.0,17.7335,17.7584,17.7211,17.7522,54944.0
2017-02-02 13:40:00,28.48,28.54,28.48,28.5,71981.0,17.746,17.7834,17.746,17.7584,71981.0
2017-02-02 13:50:00,28.5,28.63,28.5,28.59,79066.0,17.7584,17.8395,17.7584,17.8145,79066.0
2017-02-02 14:00:00,28.59,28.65,28.54,28.64,122041.0,17.8145,17.8519,17.7834,17.8457,122041.0
2017-02-02 14:10:00,28.64,28.68,28.57,28.57,113179.0,17.8457,17.8706,17.8021,17.8021,113179.0
2017-02-02 14:20:00,28.56,28.58,28.49,28.5,33529.0,17.7958,17.8083,17.7522,17.7584,33529.0
2017-02-02 14:30:00,28.49,28.51,28.43,28.48,54530.0,17.7522,17.7647,17.7148,17.746,54530.0
2017-02-02 14:40:00,28.46,28.47,28.42,28.43,47882.0,17.7335,17.7398,17.7086,17.7148,47882.0
2017-02-02 14:50:00,28.44,28.51,28.42,28.47,68969.0,17.7211,17.7647,17.7086,17.7398,68969.0
2017-02-02 15:00:00,28.47,28.56,28.44,28.54,145835.0,17.7398,17.7958,17.7211,17.7834,145835.0
2017-02-02 15:10:00,28.53,28.59,28.51,28.59,88621.0,17.7771,17.8145,17.7647,17.8145,88621.0
2017-02-02 15:20:00,28.59,28.64,28.58,28.61,203858.0,17.8145,17.8457,17.8083,17.827,203858.0
2017-02-02 15:30:00,28.61,28.61,28.52,28.58,145124.0,17.827,17.827,17.7709,17.8083,145124.0
2017-02-02 15:40:00,28.58,28.67,28.55,28.66,267543.0,17.8083,17.8644,17.7896,17.8581,267543.0
2017-02-02 15:50:00,28.66,28.68,28.58,28.63,634870.0,17.8581,17.8706,17.8083,17.8395,634870.0
2017-02-03 09:30:00,28.72,28.89,28.61,28.83,144277.0,17.8955,18.0015,17.827,17.9641,144277.0
2017-02-03 09:40:00,28.82,28.82,28.73,28.78,97663.0,17.9578,17.9578,17.9018,17.9329,97663.0
2017-02-03 09:50:00,28.78,28.78,28.75,28.75,324093.0,17.9329,17.9329,17.9142,17.9142,324093.0
2017-02-03 10:00:00,28.76,28.8,28.75,28.8,100511.0,17.9205,17.9454,17.9142,17.9454,100511.0
2017-02-03 10:10:00,28.79,28.91,28.79,28.86,145747.0,17.9391,18.0139,17.9391,17.9828,145747.0
2017-02-03 10:20:00,28.87,28.94,28.85,28.85,146948.0,17.989,18.0326,17.9765,17.9765,146948.0
2017-02-03 10:30:00,28.86,28.93,28.82,28.91,119604.0,17.9828,18.0264,17.9578,18.0139,119604.0
2017-02-03 10:40:00,28.91,28.99,28.87,28.97,124743.0,18.0139,18.0638,17.989,18.0513,124743.0
2017-02-03 10:50:00,28.97,28.97,28.77,28.82,114400.0,18.0513,18.0513,17.9267,17.9578,114400.0
2017-02-03 11:00:00,28.82,28.92,28.81,28.9,108952.0,17.9578,18.0202,17.9516,18.0077,108952.0
2017-02-03 11:10:00,28.89,28.96,28.87,28.94,75365.0,18.0015,18.0451,17.989,18.0326,75365.0
2017-02-03 11:20:00,28.94,28.95,28.9,28.93,93426.0,18.0326,18.0388,18.0077,18.0264,93426.0
2017-02-03 11:30:00,28.93,28.95,28.9,28.92,83224.0,18.0264,18.0388,18.0077,18.0202,83224.0
2017-02-03 11:40:00,28.92,28.94,28.86,28.92,68690.0,18.0202,18.0326,17.9828,18.0202,68690.0
2017-02-03 11:50:00,28.92,28.95,28.84,28.9,63583.0,18.0202,18.0388,17.9703,18.0077,63583.0
2017-02-03 12:00:00,28.91,28.93,28.85,28.87,62989.0,18.0139,18.0264,17.9765,17.989,62989.0
2017-02-03 12:10:00,28.86,28.89,28.84,28.87,69246.0,17.9828,18.0015,17.9703,17.989,69246.0
2017-02-03 12:20:00,28.87,28.9,28.83,28.85,56879.0,17.989,18.0077,17.9641,17.9765,56879.0
2017-02-03 12:30:00,28.86,28.93,28.86,28.93,42678.0,17.9828,18.0264,17.9828,18.0264,42678.0
2017-02-03 12:40:00,28.92,28.93,28.85,28.87,34273.0,18.0202,18.0264,17.9765,17.989,34273.0
2017-02-03 12:50:00,28.87,28.9,28.86,28.87,46686.0,17.989,18.0077,17.9828,17.989,46686.0
2017-02-03 13:00:00,28.88,28.88,28.82,28.84,52949.0,17.9952,17.9952,17.9578,17.9703,52949.0
2017-02-03 13:10:00,28.83,28.84,28.77,28.81,124982.0,17.9641,17.9703,17.9267,17.9516,124982.0
2017-02-03 13:20:00,28.8,28.83,28.79,28.83,131057.0,17.9454,17.9641,17.9391,17.9641,131057.0
2017-02-03 13:30:00,28.83,28.86,28.78,28.78,82837.0,17.9641,17.9828,17.9329,17.9329,82837.0
2017-02-03 13:40:00,28.78,28.8,28.75,28.77,51198.0,17.9329,17.9454,17.9142,17.9267,51198.0
2017-02-03 13:50:00,28.78,28.81,28.76,28.8,48736.0,17.9329,17.9516,17.9205,17.9454,48736.0
2017-02-03 14:00:00,28.8,28.83,28.8,28.83,77531.0,17.9454,17.9641,17.9454,17.9641,77531.0
2017-02-03 14:10:00,28.82,28.95,28.82,28.9,167666.0,17.9578,18.0388,17.9578,18.0077,167666.0
2017-02-03 14:20:00,28.9,28.9,28.85,28.86,79553.0,18.0077,18.0077,17.9765,17.9828,79553.0
2017-02-03 14:30:00,28.86,28.91,28.85,28.88,67865.0,17.9828,18.0139,17.9765,17.9952,67865.0
2017-02-03 14:40:00,28.88,28.89,28.86,28.88,50574.0,17.9952,18.0015,17.9828,17.9952,50574.0
2017-02-03 14:50:00,28.89,28.91,28.87,28.88,47375.0,18.0015,18.0139,17.989,17.9952,47375.0
2017-02-03 15:00:00,28.88,28.9,28.86,28.89,72080.0,17.9952,18.0077,17.9828,18.0015,72080.0
2017-02-03 15:10:00,28.89,28.93,28.86,28.91,128863.0,18.0015,18.0264,17.9828,18.0139,128863.0
2017-02-03 15:20:00,28.91,28.95,28.87,28.87,99801.0,18.0139,18.0388,17.989,17.989,99801.0
2017-02-03 15:30:00,28.87,28.87,28.81,28.86,147764.0,17.989,17.989,17.9516,17.9828,147764.0
2017-02-03 15:40:00,28.86,28.93,28.85,28.9,166573.0,17.9828,18.0264,17.9765,18.0077,166573.0
2017-02-03 15:50:00,28.9,28.9,28.84,28.88,430003.0,18.0077,18.0077,17.9703,17.9952,430003.0
2017-02-06 09:30:00,29.3,29.55,29.12,29.55,996146.0,18.2569,18.4127,18.1448,18.4127,996146.0
2017-02-06 09:40:00,29.54,29.56,29.39,29.55,944747.0,18.4065,18.4189,18.313,18.4127,944747.0
2017-02-06 09:50:00,29.55,29.69,29.52,29.54,708528.0,18.4127,18.4999,18.394,18.4065,708528.0
2017-02-06 10:00:00,29.54,29.56,29.43,29.45,518138.0,18.4065,18.4189,18.3379,18.3504,518138.0
2017-02-06 10:10:00,29.46,29.49,29.42,29.47,573823.0,18.3566,18.3753,18.3317,18.3629,573823.0
2017-02-06 10:20:00,29.47,29.48,29.35,29.37,413402.0,18.3629,18.3691,18.2881,18.3005,413402.0
2017-02-06 10:30:00,29.38,29.38,29.26,29.32,180584.0,18.3068,18.3068,18.232,18.2694,180584.0
2017-02-06 10:40:00,29.31,29.5,29.29,29.49,388980.0,18.2632,18.3816,18.2507,18.3753,388980.0
2017-02-06 10:50:00,29.49,29.5,29.39,29.41,147511.0,18.3753,18.3816,18.313,18.3255,147511.0
2017-02-06 11:00:00,29.4,29.46,29.39,29.44,153059.0,18.3192,18.3566,18.313,18.3442,153059.0
2017-02-06 11:10:00,29.44,29.45,29.38,29.42,122681.0,18.3442,18.3504,18.3068,18.3317,122681.0
2017-02-06 11:20:00,29.42,29.44,29.39,29.42,93112.0,18.3317,18.3442,18.313,18.3317,93112.0
2017-02-06 11:30:00,29.41,29.44,29.39,29.42,100969.0,18.3255,18.3442,18.313,18.3317,100969.0
2017-02-06 11:40:00,29.42,29.42,29.26,29.26,200478.0,18.3317,18.3317,18.232,18.232,200478.0
2017-02-06 11:50:00,29.27,29.3,29.19,29.29,149128.0,18.2382,18.2569,18.1884,18.2507,149128.0
2017-02-06 12:00:00,29.3,29.3,29.21,29.21,103207.0,18.2569,18.2569,18.2009,18.2009,103207.0
2017-02-06 12:10:00,29.22,29.23,29.13,29.13,70458.0,18.2071,18.2133,18.151,18.151,70458.0
2017-02-06 12:20:00,29.13,29.15,29.04,29.05,123521.0,18.151,18.1635,18.0949,18.1012,123521.0
2017-02-06 12:30:00,29.05,29.11,29.04,29.1,109511.0,18.1012,18.1385,18.0949,18.1323,109511.0
2017-02-06 12:40:00,29.09,29.09,29.04,29.09,68165.0,18.1261,18.1261,18.0949,18.1261,68165.0
2017-02-06 12:50:00,29.08,29.12,29.07,29.1,82466.0,18.1198,18.1448,18.1136,18.1323,82466.0
2017-02-06 13:00:00,29.1,29.15,29.09,29.13,77231.0,18.1323,18.1635,18.1261,18.151,77231.0
2017-02-06 13:10:00,29.13,29.13,29.02,29.05,89649.0,18.151,18.151,18.0825,18.1012,89649.0
2017-02-06 13:20:00,29.05,29.09,29.05,29.09,41198.0,18.1012,18.1261,18.1012,18.1261,41198.0
2017-02-06 13:30:00,29.08,29.09,29.0,29.03,96459.0,18.1198,18.1261,18.07,18.0887,96459.0
2017-02-06 13:40:00,29.03,29.05,29.01,29.03,58976.0,18.0887,18.1012,18.0762,18.0887,58976.0
2017-02-06 13:50:00,29.02,29.16,29.02,29.13,148983.0,18.0825,18.1697,18.0825,18.151,148983.0
2017-02-06 14:00:00,29.14,29.16,29.11,29.15,88513.0,18.1572,18.1697,18.1385,18.1635,88513.0
2017-02-06 14:10:00,29.15,29.16,29.13,29.16,62982.0,18.1635,18.1697,18.151,18.1697,62982.0
2017-02-06 14:20:00,29.16,29.17,29.08,29.12,122704.0,18.1697,18.1759,18.1198,18.1448,122704.0
2017-02-06 14:30:00,29.12,29.16,29.11,29.16,76432.0,18.1448,18.1697,18.1385,18.1697,76432.0
2017-02-06 14:40:00,29.16,29.21,29.14,29.14,107111.0,18.1697,18.2009,18.1572,18.1572,107111.0
2017-02-06 14:50:00,29.15,29.23,29.15,29.21,116979.0,18.1635,18.2133,18.1635,18.2009,116979.0
2017-02-06 15:00:00,29.21,29.22,29.17,29.18,74532.0,18.2009,18.2071,18.1759,18.1822,74532.0
2017-02-06 15:10:00,29.17,29.2,29.15,29.16,86237.0,18.1759,18.1946,18.1635,18.1697,86237.0
2017-02-06 15:20:00,29.15,29.19,29.15,29.16,85504.0,18.1635,18.1884,18.1635,18.1697,85504.0
2017-02-06 15:30:00,29.16,29.17,29.09,29.13,201020.0,18.1697,18.1759,18.1261,18.151,201020.0
2017-02-06 15:40:00,29.13,29.17,29.12,29.13,255978.0,18.151,18.1759,18.1448,18.151,255978.0
2017-02-06 15:50:00,29.13,29.18,29.12,29.18,554480.0,18.151,18.1822,18.1448,18.1822,554480.0
2017-02-07 09:30:00,28.93,29.06,28.69,29.05,229906.0,18.0264,18.1074,17.8768,18.1012,229906.0
2017-02-07 09:40:00,29.05,29.21,29.05,29.16,245621.0,18.1012,18.2009,18.1012,18.1697,245621.0
2017-02-07 09:50:00,29.15,29.19,29.14,29.17,226693.0,18.1635,18.1884,18.1572,18.1759,226693.0
2017-02-07 10:00:00,29.16,29.2,29.13,29.15,164022.0,18.1697,18.1946,18.151,18.1635,164022.0
2017-02-07 10:10:00,29.14,29.18,28.9,28.91,178278.0,18.1572,18.1822,18.0077,18.0139,178278.0
2017-02-07 10:20:00,28.92,29.0,28.92,28.99,95855.0,18.0202,18.07,18.0202,18.0638,95855.0
2017-02-07 10:30:00,28.98,29.02,28.95,29.01,75618.0,18.0575,18.0825,18.0388,18.0762,75618.0
2017-02-07 10:40:00,29.01,29.03,28.95,28.96,54521.0,18.0762,18.0887,18.0388,18.0451,54521.0
2017-02-07 10:50:00,28.95,28.97,28.91,28.96,90329.0,18.0388,18.0513,18.0139,18.0451,90329.0
2017-02-07 11:00:00,28.95,29.02,28.93,29.02,69008.0,18.0388,18.0825,18.0264,18.0825,69008.0
2017-02-07 11:10:00,29.02,29.02,28.92,28.96,72730.0,18.0825,18.0825,18.0202,18.0451,72730.0
2017-02-07 11:20:00,28.96,28.97,28.83,28.83,72702.0,18.0451,18.0513,17.9641,17.9641,72702.0
2017-02-07 11:30:00,28.84,28.86,28.79,28.81,102526.0,17.9703,17.9828,17.9391,17.9516,102526.0
2017-02-07 11:40:00,28.8,28.82,28.73,28.76,115516.0,17.9454,17.9578,17.9018,17.9205,115516.0
2017-02-07 11:50:00,28.77,28.81,28.74,28.74,54913.0,17.9267,17.9516,17.908,17.908,54913.0
2017-02-07 12:00:00,28.73,28.76,28.68,28.7,66835.0,17.9018,17.9205,17.8706,17.8831,66835.0
2017-02-07 12:10:00,28.71,28.75,28.69,28.71,50220.0,17.8893,17.9142,17.8768,17.8893,50220.0
2017-02-07 12:20:00,28.7,28.72,28.61,28.66,56521.0,17.8831,17.8955,17.827,17.8581,56521.0
2017-02-07 12:30:00,28.66,28.7,28.64,28.68,60265.0,17.8581,17.8831,17.8457,17.8706,60265.0
2017-02-07 12:40:00,28.68,28.69,28.59,28.6,75863.0,17.8706,17.8768,17.8145,17.8208,75863.0
2017-02-07 12:50:00,28.6,28.62,28.58,28.59,55723.0,17.8208,17.8332,17.8083,17.8145,55723.0
2017-02-07 13:00:00,28.58,28.6,28.56,28.58,53945.0,17.8083,17.8208,17.7958,17.8083,53945.0
2017-02-07 13:10:00,28.58,28.67,28.57,28.66,104376.0,17.8083,17.8644,17.8021,17.8581,104376.0
2017-02-07 13:20:00,28.65,28.7,28.64,28.66,62428.0,17.8519,17.8831,17.8457,17.8581,62428.0
2017-02-07 13:30:00,28.66,28.73,28.66,28.73,109525.0,17.8581,17.9018,17.8581,17.9018,109525.0
2017-02-07 13:40:00,28.72,28.73,28.68,28.71,66759.0,17.8955,17.9018,17.8706,17.8893,66759.0
2017-02-07 13:50:00,28.71,28.75,28.7,28.71,93879.0,17.8893,17.9142,17.8831,17.8893,93879.0
2017-02-07 14:00:00,28.71,28.74,28.68,28.69,87715.0,17.8893,17.908,17.8706,17.8768,87715.0
2017-02-07 14:10:00,28.7,28.71,28.61,28.62,134870.0,17.8831,17.8893,17.827,17.8332,134870.0
2017-02-07 14:20:00,28.62,28.63,28.58,28.6,91447.0,17.8332,17.8395,17.8083,17.8208,91447.0
2017-02-07 14:30:00,28.61,28.66,28.6,28.65,82972.0,17.827,17.8581,17.8208,17.8519,82972.0
2017-02-07 14:40:00,28.66,28.7,28.65,28.68,48599.0,17.8581,17.8831,17.8519,17.8706,48599.0
2017-02-07 14:50:00,28.68,28.71,28.66,28.66,59150.0,17.8706,17.8893,17.8581,17.8581,59150.0
2017-02-07 15:00:00,28.65,28.72,28.65,28.72,58255.0,17.8519,17.8955,17.8519,17.8955,58255.0
2017-02-07 15:10:00,28.73,28.79,28.71,28.71,115003.0,17.9018,17.9391,17.8893,17.8893,115003.0
2017-02-07 15:20:00,28.72,28.72,28.62,28.63,219934.0,17.8955,17.8955,17.8332,17.8395,219934.0
2017-02-07 15:30:00,28.62,28.63,28.61,28.61,102579.0,17.8332,17.8395,17.827,17.827,102579.0
2017-02-07 15:40:00,28.62,28.62,28.51,28.51,568090.0,17.8332,17.8332,17.7647,17.7647,568090.0
2017-02-07 15:50:00,28.52,28.54,28.45,28.53,667578.0,17.7709,17.7834,17.7273,17.7771,667578.0
2017-02-08 09:30:00,28.35,28.38,28.08,28.13,212480.0,17.665,17.6837,17.4967,17.5279,212480.0
2017-02-08 09:40:00,28.15,28.17,28.02,28.06,220490.0,17.5404,17.5528,17.4594,17.4843,220490.0
2017-02-08 09:50:00,28.06,28.1,27.9,27.99,347477.0,17.4843,17.5092,17.3846,17.4407,347477.0
2017-02-08 10:00:00,27.99,28.07,27.98,28.02,181814.0,17.4407,17.4905,17.4344,17.4594,181814.0
2017-02-08 10:10:00,28.03,28.19,28.02,28.19,147355.0,17.4656,17.5653,17.4594,17.5653,147355.0
2017-02-08 10:20:00,28.19,28.25,28.12,28.21,85248.0,17.5653,17.6027,17.5217,17.5777,85248.0
2017-02-08 10:30:00,28.23,28.28,28.13,28.24,190440.0,17.5902,17.6214,17.5279,17.5964,190440.0
2017-02-08 10:40:00,28.25,28.37,28.21,28.35,157798.0,17.6027,17.6774,17.5777,17.665,157798.0
2017-02-08 10:50:00,28.36,28.4,28.29,28.29,165237.0,17.6712,17.6961,17.6276,17.6276,165237.0
2017-02-08 11:00:00,28.3,28.49,28.3,28.44,158020.0,17.6338,17.7522,17.6338,17.7211,158020.0
2017-02-08 11:10:00,28.44,28.53,28.42,28.53,188768.0,17.7211,17.7771,17.7086,17.7771,188768.0
2017-02-08 11:20:00,28.53,28.55,28.47,28.5,101248.0,17.7771,17.7896,17.7398,17.7584,101248.0
2017-02-08 11:30:00,28.49,28.5,28.37,28.39,161955.0,17.7522,17.7584,17.6774,17.6899,161955.0
2017-02-08 11:40:00,28.39,28.4,28.24,28.25,175071.0,17.6899,17.6961,17.5964,17.6027,175071.0
2017-02-08 11:50:00,28.25,28.27,28.22,28.24,152184.0,17.6027,17.6151,17.584,17.5964,152184.0
2017-02-08 12:00:00,28.24,28.37,28.23,28.32,102416.0,17.5964,17.6774,17.5902,17.6463,102416.0
2017-02-08 12:10:00,28.32,28.32,28.27,28.29,47917.0,17.6463,17.6463,17.6151,17.6276,47917.0
2017-02-08 12:20:00,28.3,28.3,28.22,28.25,168848.0,17.6338,17.6338,17.584,17.6027,168848.0
2017-02-08 12:30:00,28.26,28.32,28.25,28.3,75932.0,17.6089,17.6463,17.6027,17.6338,75932.0
2017-02-08 12:40:00,28.3,28.31,28.26,28.3,55825.0,17.6338,17.6401,17.6089,17.6338,55825.0
2017-02-08 12:50:00,28.3,28.31,28.28,28.29,165536.0,17.6338,17.6401,17.6214,17.6276,165536.0
2017-02-08 13:00:00,28.29,28.3,28.26,28.28,104815.0,17.6276,17.6338,17.6089,17.6214,104815.0
2017-02-08 13:10:00,28.28,28.32,28.26,28.29,80599.0,17.6214,17.6463,17.6089,17.6276,80599.0
2017-02-08 13:20:00,28.29,28.36,28.26,28.34,92550.0,17.6276,17.6712,17.6089,17.6588,92550.0
2017-02-08 13:30:00,28.34,28.38,28.33,28.34,67768.0,17.6588,17.6837,17.6525,17.6588,67768.0
2017-02-08 13:40:00,28.35,28.36,28.3,28.34,58360.0,17.665,17.6712,17.6338,17.6588,58360.0
2017-02-08 13:50:00,28.34,28.35,28.28,28.29,123233.0,17.6588,17.665,17.6214,17.6276,123233.0
2017-02-08 14:00:00,28.29,28.31,28.28,28.28,83002.0,17.6276,17.6401,17.6214,17.6214,83002.0
2017-02-08 14:10:00,28.29,28.36,28.28,28.34,128347.0,17.6276,17.6712,17.6214,17.6588,128347.0
2017-02-08 14:20:00,28.33,28.34,28.28,28.28,112696.0,17.6525,17.6588,17.6214,17.6214,112696.0
2017-02-08 14:30:00,28.29,28.31,28.27,28.3,91896.0,17.6276,17.6401,17.6151,17.6338,91896.0
2017-02-08 14:40:00,28.3,28.32,28.28,28.3,132509.0,17.6338,17.6463,17.6214,17.6338,132509.0
2017-02-08 14:50:00,28.3,28.38,28.29,28.3,182053.0,17.6338,17.6837,17.6276,17.6338,182053.0
2017-02-08 15:00:00,28.31,28.34,28.29,28.31,289336.0,17.6401,17.6588,17.6276,17.6401,289336.0
2017-02-08 15:10:00,28.31,28.44,28.3,28.43,148890.0,17.6401,17.7211,17.6338,17.7148,148890.0
2017-02-08 15:20:00,28.43,28.43,28.37,28.41,177342.0,17.7148,17.7148,17.6774,17.7024,177342.0
2017-02-08 15:30:00,28.41,28.43,28.38,28.41,294851.0,17.7024,17.7148,17.6837,17.7024,294851.0
2017-02-08 15:40:00,28.4,28.41,28.34,28.35,310296.0,17.6961,17.7024,17.6588,17.665,310296.0
2017-02-08 15:50:00,28.35,28.35,28.28,28.31,919985.0,17.665,17.665,17.6214,17.6401,919985.0
2017-02-09 09:30:00,28.55,28.71,28.55,28.69,251162.0,17.7896,17.8893,17.7896,17.8768,251162.0
2017-02-09 09:40:00,28.7,28.8,28.67,28.79,161152.0,17.8831,17.9454,17.8644,17.9391,161152.0
2017-02-09 09:50:00,28.79,28.89,28.73,28.89,202657.0,17.9391,18.0015,17.9018,18.0015,202657.0
2017-02-09 10:00:00,28.89,28.94,28.84,28.89,180459.0,18.0015,18.0326,17.9703,18.0015,180459.0
2017-02-09 10:10:00,28.88,28.92,28.83,28.92,216987.0,17.9952,18.0202,17.9641,18.0202,216987.0
2017-02-09 10:20:00,28.92,29.09,28.86,29.08,210486.0,18.0202,18.1261,17.9828,18.1198,210486.0
2017-02-09 10:30:00,29.07,29.08,28.92,28.94,145009.0,18.1136,18.1198,18.0202,18.0326,145009.0
2017-02-09 10:40:00,28.95,29.0,28.93,28.96,86872.0,18.0388,18.07,18.0264,18.0451,86872.0
2017-02-09 10:50:00,28.96,29.04,28.94,29.01,418309.0,18.0451,18.0949,18.0326,18.0762,418309.0
2017-02-09 11:00:00,29.01,29.06,28.92,28.94,180391.0,18.0762,18.1074,18.0202,18.0326,180391.0
2017-02-09 11:10:00,28.93,28.98,28.88,28.88,150718.0,18.0264,18.0575,17.9952,17.9952,150718.0
2017-02-09 11:20:00,28.89,28.95,28.86,28.88,164432.0,18.0015,18.0388,17.9828,17.9952,164432.0
2017-02-09 11:30:00,28.88,28.95,28.83,28.94,298418.0,17.9952,18.0388,17.9641,18.0326,298418.0
2017-02-09 11:40:00,28.94,28.98,28.91,28.92,84330.0,18.0326,18.0575,18.0139,18.0202,84330.0
2017-02-09 11:50:00,28.92,28.92,28.85,28.85,79169.0,18.0202,18.0202,17.9765,17.9765,79169.0
2017-02-09 12:00:00,28.85,28.86,28.76,28.84,90768.0,17.9765,17.9828,17.9205,17.9703,90768.0
2017-02-09 12:10:00,28.84,28.92,28.83,28.9,60389.0,17.9703,18.0202,17.9641,18.0077,60389.0
2017-02-09 12:20:00,28.9,28.9,28.85,28.85,36553.0,18.0077,18.0077,17.9765,17.9765,36553.0
2017-02-09 12:30:00,28.85,28.86,28.78,28.79,35817.0,17.9765,17.9828,17.9329,17.9391,35817.0
2017-02-09 12:40:00,28.8,28.83,28.78,28.78,56929.0,17.9454,17.9641,17.9329,17.9329,56929.0
2017-02-09 12:50:00,28.78,28.8,28.75,28.78,159466.0,17.9329,17.9454,17.9142,17.9329,159466.0
2017-02-09 13:00:00,28.78,28.8,28.75,28.76,59393.0,17.9329,17.9454,17.9142,17.9205,59393.0
2017-02-09 13:10:00,28.77,28.81,28.76,28.8,113777.0,17.9267,17.9516,17.9205,17.9454,113777.0
2017-02-09 13:20:00,28.79,28.83,28.79,28.82,40275.0,17.9391,17.9641,17.9391,17.9578,40275.0
2017-02-09 13:30:00,28.81,28.81,28.77,28.8,33401.0,17.9516,17.9516,17.9267,17.9454,33401.0
2017-02-09 13:40:00,28.8,28.81,28.78,28.78,37481.0,17.9454,17.9516,17.9329,17.9329,37481.0
2017-02-09 13:50:00,28.79,28.81,28.77,28.8,54432.0,17.9391,17.9516,17.9267,17.9454,54432.0
2017-02-09 14:00:00,28.8,28.8,28.77,28.78,42169.0,17.9454,17.9454,17.9267,17.9329,42169.0
2017-02-09 14:10:00,28.78,28.78,28.74,28.76,59739.0,17.9329,17.9329,17.908,17.9205,59739.0
2017-02-09 14:20:00,28.76,28.76,28.7,28.71,71459.0,17.9205,17.9205,17.8831,17.8893,71459.0
2017-02-09 14:30:00,28.71,28.71,28.67,28.68,162550.0,17.8893,17.8893,17.8644,17.8706,162550.0
2017-02-09 14:40:00,28.68,28.73,28.67,28.71,66714.0,17.8706,17.9018,17.8644,17.8893,66714.0
2017-02-09 14:50:00,28.72,28.75,28.7,28.71,78256.0,17.8955,17.9142,17.8831,17.8893,78256.0
2017-02-09 15:00:00,28.71,28.72,28.65,28.67,110739.0,17.8893,17.8955,17.8519,17.8644,110739.0
2017-02-09 15:10:00,28.67,28.69,28.58,28.59,60147.0,17.8644,17.8768,17.8083,17.8145,60147.0
2017-02-09 15:20:00,28.59,28.63,28.58,28.63,51428.0,17.8145,17.8395,17.8083,17.8395,51428.0
2017-02-09 15:30:00,28.63,28.65,28.58,28.62,134889.0,17.8395,17.8519,17.8083,17.8332,134889.0
2017-02-09 15:40:00,28.62,28.71,28.61,28.69,191943.0,17.8332,17.8893,17.827,17.8768,191943.0
2017-02-09 15:50:00,28.69,28.72,28.65,28.67,453643.0,17.8768,17.8955,17.8519,17.8644,453643.0
2017-02-10 09:30:00,28.93,28.93,28.64,28.74,318483.0,18.0264,18.0264,17.8457,17.908,318483.0
2017-02-10 09:40:00,28.74,28.76,28.66,28.72,212412.0,17.908,17.9205,17.8581,17.8955,212412.0
2017-02-10 09:50:00,28.72,28.75,28.66,28.7,126004.0,17.8955,17.9142,17.8581,17.8831,126004.0
2017-02-10 10:00:00,28.71,28.71,28.63,28.64,175269.0,17.8893,17.8893,17.8395,17.8457,175269.0
2017-02-10 10:10:00,28.64,28.71,28.63,28.66,79045.0,17.8457,17.8893,17.8395,17.8581,79045.0
2017-02-10 10:20:00,28.67,28.69,28.57,28.61,70520.0,17.8644,17.8768,17.8021,17.827,70520.0
2017-02-10 10:30:00,28.61,28.74,28.61,28.73,88728.0,17.827,17.908,17.827,17.9018,88728.0
2017-02-10 10:40:00,28.73,28.76,28.68,28.74,56964.0,17.9018,17.9205,17.8706,17.908,56964.0
2017-02-10 10:50:00,28.74,28.82,28.74,28.75,104094.0,17.908,17.9578,17.908,17.9142,104094.0
2017-02-10 11:00:00,28.75,28.76,28.68,28.69,41184.0,17.9142,17.9205,17.8706,17.8768,41184.0
2017-02-10 11:10:00,28.69,28.7,28.56,28.62,131258.0,17.8768,17.8831,17.7958,17.8332,131258.0
2017-02-10 11:20:00,28.62,28.64,28.59,28.62,70499.0,17.8332,17.8457,17.8145,17.8332,70499.0
2017-02-10 11:30:00,28.63,28.67,28.61,28.63,58604.0,17.8395,17.8644,17.827,17.8395,58604.0
2017-02-10 11:40:00,28.63,28.7,28.62,28.67,229786.0,17.8395,17.8831,17.8332,17.8644,229786.0
2017-02-10 11:50:00,28.68,28.77,28.67,28.75,80518.0,17.8706,17.9267,17.8644,17.9142,80518.0
2017-02-10 12:00:00,28.74,28.75,28.69,28.7,248667.0,17.908,17.9142,17.8768,17.8831,248667.0
2017-02-10 12:10:00,28.7,28.75,28.68,28.74,73851.0,17.8831,17.9142,17.8706,17.908,73851.0
2017-02-10 12:20:00,28.74,28.75,28.71,28.72,44420.0,17.908,17.9142,17.8893,17.8955,44420.0
2017-02-10 12:30:00,28.73,28.73,28.69,28.7,69975.0,17.9018,17.9018,17.8768,17.8831,69975.0
2017-02-10 12:40:00,28.7,28.72,28.66,28.67,52102.0,17.8831,17.8955,17.8581,17.8644,52102.0
2017-02-10 12:50:00,28.67,28.72,28.6,28.6,63972.0,17.8644,17.8955,17.8208,17.8208,63972.0
2017-02-10 13:00:00,28.6,28.63,28.57,28.61,67245.0,17.8208,17.8395,17.8021,17.827,67245.0
2017-02-10 13:10:00,28.61,28.61,28.55,28.55,65906.0,17.827,17.827,17.7896,17.7896,65906.0
2017-02-10 13:20:00,28.55,28.58,28.54,28.55,84956.0,17.7896,17.8083,17.7834,17.7896,84956.0
2017-02-10 13:30:00,28.55,28.61,28.55,28.6,45800.0,17.7896,17.827,17.7896,17.8208,45800.0
2017-02-10 13:40:00,28.6,28.6,28.58,28.6,34155.0,17.8208,17.8208,17.8083,17.8208,34155.0
2017-02-10 13:50:00,28.6,28.63,28.57,28.62,135065.0,17.8208,17.8395,17.8021,17.8332,135065.0
2017-02-10 14:00:00,28.62,28.63,28.59,28.61,50859.0,17.8332,17.8395,17.8145,17.827,50859.0
2017-02-10 14:10:00,28.61,28.61,28.56,28.61,48867.0,17.827,17.827,17.7958,17.827,48867.0
2017-02-10 14:20:00,28.61,28.61,28.55,28.55,82804.0,17.827,17.827,17.7896,17.7896,82804.0
2017-02-10 14:30:00,28.55,28.56,28.46,28.47,118984.0,17.7896,17.7958,17.7335,17.7398,118984.0
2017-02-10 14:40:00,28.46,28.5,28.45,28.48,100529.0,17.7335,17.7584,17.7273,17.746,100529.0
2017-02-10 14:50:00,28.48,28.48,28.46,28.46,99336.0,17.746,17.746,17.7335,17.7335,99336.0
2017-02-10 15:00:00,28.47,28.48,28.44,28.46,112031.0,17.7398,17.746,17.7211,17.7335,112031.0
2017-02-10 15:10:00,28.46,28.49,28.45,28.47,174179.0,17.7335,17.7522,17.7273,17.7398,174179.0
2017-02-10 15:20:00,28.48,28.52,28.45,28.5,110630.0,17.746,17.7709,17.7273,17.7584,110630.0
2017-02-10 15:30:00,28.51,28.51,28.46,28.5,198519.0,17.7647,17.7647,17.7335,17.7584,198519.0
2017-02-10 15:40:00,28.5,28.5,28.45,28.45,337444.0,17.7584,17.7584,17.7273,17.7273,337444.0
2017-02-10 15:50:00,28.46,28.48,28.39,28.43,1040368.0,17.7335,17.746,17.6899,17.7148,1040368.0
2017-02-13 09:30:00,28.38,28.56,28.37,28.51,126799.0,17.6837,17.7958,17.6774,17.7647,126799.0
2017-02-13 09:40:00,28.52,28.54,28.42,28.52,90264.0,17.7709,17.7834,17.7086,17.7709,90264.0
2017-02-13 09:50:00,28.51,28.52,28.39,28.41,74885.0,17.7647,17.7709,17.6899,17.7024,74885.0
2017-02-13 10:00:00,28.41,28.54,28.4,28.54,85450.0,17.7024,17.7834,17.6961,17.7834,85450.0
2017-02-13 10:10:00,28.54,28.56,28.51,28.53,74464.0,17.7834,17.7958,17.7647,17.7771,74464.0
2017-02-13 10:20:00,28.53,28.56,28.51,28.52,73353.0,17.7771,17.7958,17.7647,17.7709,73353.0
2017-02-13 10:30:00,28.52,28.57,28.5,28.55,61271.0,17.7709,17.8021,17.7584,17.7896,61271.0
2017-02-13 10:40:00,28.54,28.55,28.45,28.46,80627.0,17.7834,17.7896,17.7273,17.7335,80627.0
2017-02-13 10:50:00,28.46,28.47,28.41,28.45,41225.0,17.7335,17.7398,17.7024,17.7273,41225.0
2017-02-13 11:00:00,28.45,28.5,28.41,28.5,80344.0,17.7273,17.7584,17.7024,17.7584,80344.0
2017-02-13 11:10:00,28.5,28.52,28.48,28.51,83872.0,17.7584,17.7709,17.746,17.7647,83872.0
2017-02-13 11:20:00,28.51,28.56,28.5,28.53,56367.0,17.7647,17.7958,17.7584,17.7771,56367.0
2017-02-13 11:30:00,28.53,28.54,28.49,28.53,51731.0,17.7771,17.7834,17.7522,17.7771,51731.0
2017-02-13 11:40:00,28.53,28.58,28.52,28.57,60900.0,17.7771,17.8083,17.7709,17.8021,60900.0
2017-02-13 11:50:00,28.57,28.57,28.53,28.55,42093.0,17.8021,17.8021,17.7771,17.7896,42093.0
2017-02-13 12:00:00,28.56,28.56,28.5,28.5,32702.0,17.7958,17.7958,17.7584,17.7584,32702.0
2017-02-13 12:10:00,28.5,28.5,28.45,28.47,35803.0,17.7584,17.7584,17.7273,17.7398,35803.0
2017-02-13 12:20:00,28.47,28.48,28.45,28.48,41384.0,17.7398,17.746,17.7273,17.746,41384.0
2017-02-13 12:30:00,28.49,28.52,28.47,28.52,34829.0,17.7522,17.7709,17.7398,17.7709,34829.0
2017-02-13 12:40:00,28.52,28.55,28.49,28.55,40871.0,17.7709,17.7896,17.7522,17.7896,40871.0
2017-02-13 12:50:00,28.55,28.6,28.52,28.6,47393.0,17.7896,17.8208,17.7709,17.8208,47393.0
2017-02-13 13:00:00,28.6,28.6,28.56,28.59,38784.0,17.8208,17.8208,17.7958,17.8145,38784.0
2017-02-13 13:10:00,28.58,28.66,28.57,28.64,94152.0,17.8083,17.8581,17.8021,17.8457,94152.0
2017-02-13 13:20:00,28.64,28.67,28.63,28.67,87094.0,17.8457,17.8644,17.8395,17.8644,87094.0
2017-02-13 13:30:00,28.67,28.69,28.65,28.69,54657.0,17.8644,17.8768,17.8519,17.8768,54657.0
2017-02-13 13:40:00,28.69,28.71,28.67,28.68,81602.0,17.8768,17.8893,17.8644,17.8706,81602.0
2017-02-13 13:50:00,28.67,28.71,28.66,28.7,103758.0,17.8644,17.8893,17.8581,17.8831,103758.0
2017-02-13 14:00:00,28.69,28.73,28.66,28.73,124222.0,17.8768,17.9018,17.8581,17.9018,124222.0
2017-02-13 14:10:00,28.72,28.83,28.72,28.83,101580.0,17.8955,17.9641,17.8955,17.9641,101580.0
2017-02-13 14:20:00,28.83,28.87,28.79,28.85,176704.0,17.9641,17.989,17.9391,17.9765,176704.0
2017-02-13 14:30:00,28.85,28.88,28.8,28.82,161938.0,17.9765,17.9952,17.9454,17.9578,161938.0
2017-02-13 14:40:00,28.82,28.91,28.81,28.9,163099.0,17.9578,18.0139,17.9516,18.0077,163099.0
2017-02-13 14:50:00,28.91,28.91,28.86,28.86,49362.0,18.0139,18.0139,17.9828,17.9828,49362.0
2017-02-13 15:00:00,28.87,28.9,28.85,28.9,122707.0,17.989,18.0077,17.9765,18.0077,122707.0
2017-02-13 15:10:00,28.89,28.95,28.89,28.92,115016.0,18.0015,18.0388,18.0015,18.0202,115016.0
2017-02-13 15:20:00,28.91,28.94,28.89,28.91,214300.0,18.0139,18.0326,18.0015,18.0139,214300.0
2017-02-13 15:30:00,28.91,28.96,28.9,28.93,130423.0,18.0139,18.0451,18.0077,18.0264,130423.0
2017-02-13 15:40:00,28.92,28.97,28.91,28.96,325993.0,18.0202,18.0513,18.0139,18.0451,325993.0
2017-02-13 15:50:00,28.97,29.08,28.92,29.03,803259.0,18.0513,18.1198,18.0202,18.0887,803259.0
2017-02-14 09:30:00,29.01,29.23,29.0,29.19,1774294.0,18.0762,18.2133,18.07,18.1884,1774294.0
2017-02-14 09:40:00,29.17,29.2,28.99,29.16,229053.0,18.1759,18.1946,18.0638,18.1697,229053.0
2017-02-14 09:50:00,29.15,29.16,29.01,29.08,177035.0,18.1635,18.1697,18.0762,18.1198,177035.0
2017-02-14 10:00:00,29.08,29.08,28.96,28.98,254387.0,18.1198,18.1198,18.0451,18.0575,254387.0
2017-02-14 10:10:00,28.96,29.08,28.92,28.93,116298.0,18.0451,18.1198,18.0202,18.0264,116298.0
2017-02-14 10:20:00,28.93,28.97,28.92,28.95,124724.0,18.0264,18.0513,18.0202,18.0388,124724.0
2017-02-14 10:30:00,28.95,29.03,28.9,28.93,169582.0,18.0388,18.0887,18.0077,18.0264,169582.0
2017-02-14 10:40:00,28.94,28.95,28.79,28.79,90220.0,18.0326,18.0388,17.9391,17.9391,90220.0
2017-02-14 10:50:00,28.78,28.81,28.73,28.78,131938.0,17.9329,17.9516,17.9018,17.9329,131938.0
2017-02-14 11:00:00,28.78,28.79,28.65,28.69,121239.0,17.9329,17.9391,17.8519,17.8768,121239.0
2017-02-14 11:10:00,28.7,28.74,28.68,28.7,173142.0,17.8831,17.908,17.8706,17.8831,173142.0
2017-02-14 11:20:00,28.7,28.81,28.68,28.8,144061.0,17.8831,17.9516,17.8706,17.9454,144061.0
2017-02-14 11:30:00,28.8,28.9,28.78,28.87,93112.0,17.9454,18.0077,17.9329,17.989,93112.0
2017-02-14 11:40:00,28.88,28.88,28.77,28.78,165757.0,17.9952,17.9952,17.9267,17.9329,165757.0
2017-02-14 11:50:00,28.78,28.86,28.77,28.83,166804.0,17.9329,17.9828,17.9267,17.9641,166804.0
2017-02-14 12:00:00,28.83,28.9,28.81,28.85,150221.0,17.9641,18.0077,17.9516,17.9765,150221.0
2017-02-14 12:10:00,28.84,28.88,28.84,28.85,58187.0,17.9703,17.9952,17.9703,17.9765,58187.0
2017-02-14 12:20:00,28.85,28.88,28.83,28.86,55466.0,17.9765,17.9952,17.9641,17.9828,55466.0
2017-02-14 12:30:00,28.86,28.98,28.85,28.96,173198.0,17.9828,18.0575,17.9765,18.0451,173198.0
2017-02-14 12:40:00,28.97,28.97,28.94,28.96,58674.0,18.0513,18.0513,18.0326,18.0451,58674.0
2017-02-14 12:50:00,28.96,28.98,28.93,28.95,100607.0,18.0451,18.0575,18.0264,18.0388,100607.0
2017-02-14 13:00:00,28.95,29.05,28.95,29.04,70800.0,18.0388,18.1012,18.0388,18.0949,70800.0
2017-02-14 13:10:00,29.04,29.12,29.04,29.1,243844.0,18.0949,18.1448,18.0949,18.1323,243844.0
2017-02-14 13:20:00,29.09,29.16,29.08,29.1,57491.0,18.1261,18.1697,18.1198,18.1323,57491.0
2017-02-14 13:30:00,29.1,29.11,29.05,29.05,135028.0,18.1323,18.1385,18.1012,18.1012,135028.0
2017-02-14 13:40:00,29.06,29.08,29.0,29.01,88741.0,18.1074,18.1198,18.07,18.0762,88741.0
2017-02-14 13:50:00,29.01,29.06,28.99,29.01,97434.0,18.0762,18.1074,18.0638,18.0762,97434.0
2017-02-14 14:00:00,29.01,29.08,29.0,29.0,302880.0,18.0762,18.1198,18.07,18.07,302880.0
2017-02-14 14:10:00,29.01,29.01,28.96,28.96,56965.0,18.0762,18.0762,18.0451,18.0451,56965.0
2017-02-14 14:20:00,28.96,29.01,28.96,29.0,227842.0,18.0451,18.0762,18.0451,18.07,227842.0
2017-02-14 14:30:00,29.0,29.0,28.98,28.99,330802.0,18.07,18.07,18.0575,18.0638,330802.0
2017-02-14 14:40:00,28.99,28.99,28.94,28.95,110024.0,18.0638,18.0638,18.0326,18.0388,110024.0
2017-02-14 14:50:00,28.96,28.97,28.91,28.93,55203.0,18.0451,18.0513,18.0139,18.0264,55203.0
2017-02-14 15:00:00,28.93,28.99,28.92,28.96,55490.0,18.0264,18.0638,18.0202,18.0451,55490.0
2017-02-14 15:10:00,28.96,29.0,28.95,28.97,134434.0,18.0451,18.07,18.0388,18.0513,134434.0
2017-02-14 15:20:00,28.97,28.98,28.9,28.93,179904.0,18.0513,18.0575,18.0077,18.0264,179904.0
2017-02-14 15:30:00,28.93,28.93,28.9,28.91,253276.0,18.0264,18.0264,18.0077,18.0139,253276.0
2017-02-14 15:40:00,28.91,28.93,28.87,28.93,590578.0,18.0139,18.0264,17.989,18.0264,590578.0
2017-02-14 15:50:00,28.93,28.95,28.85,28.9,848779.0,18.0264,18.0388,17.9765,18.0077,848779.0
2017-02-15 09:30:00,28.84,28.99,28.8,28.92,155452.0,17.9703,18.0638,17.9454,18.0202,155452.0
2017-02-15 09:40:00,28.92,28.96,28.75,28.8,106718.0,18.0202,18.0451,17.9142,17.9454,106718.0
2017-02-15 09:50:00,28.8,28.9,28.79,28.85,53449.0,17.9454,18.0077,17.9391,17.9765,53449.0
2017-02-15 10:00:00,28.85,28.89,28.81,28.87,97292.0,17.9765,18.0015,17.9516,17.989,97292.0
2017-02-15 10:10:00,28.87,28.97,28.86,28.91,115772.0,17.989,18.0513,17.9828,18.0139,115772.0
2017-02-15 10:20:00,28.91,28.95,28.86,28.95,90809.0,18.0139,18.0388,17.9828,18.0388,90809.0
2017-02-15 10:30:00,28.95,29.06,28.94,28.97,117607.0,18.0388,18.1074,18.0326,18.0513,117607.0
2017-02-15 10:40:00,28.98,29.11,28.97,29.08,145144.0,18.0575,18.1385,18.0513,18.1198,145144.0
2017-02-15 10:50:00,29.09,29.09,29.01,29.03,102346.0,18.1261,18.1261,18.0762,18.0887,102346.0
2017-02-15 11:00:00,29.03,29.06,28.97,28.98,79267.0,18.0887,18.1074,18.0513,18.0575,79267.0
2017-02-15 11:10:00,28.98,29.06,28.95,29.03,71630.0,18.0575,18.1074,18.0388,18.0887,71630.0
2017-02-15 11:20:00,29.02,29.03,28.92,29.01,80482.0,18.0825,18.0887,18.0202,18.0762,80482.0
2017-02-15 11:30:00,29.01,29.01,28.95,28.96,73516.0,18.0762,18.0762,18.0388,18.0451,73516.0
2017-02-15 11:40:00,28.96,28.97,28.89,28.96,183881.0,18.0451,18.0513,18.0015,18.0451,183881.0
2017-02-15 11:50:00,28.96,28.98,28.89,28.98,87482.0,18.0451,18.0575,18.0015,18.0575,87482.0
2017-02-15 12:00:00,28.98,28.99,28.95,28.98,75484.0,18.0575,18.0638,18.0388,18.0575,75484.0
2017-02-15 12:10:00,28.98,29.0,28.96,28.99,61823.0,18.0575,18.07,18.0451,18.0638,61823.0
2017-02-15 12:20:00,28.99,29.01,28.96,28.97,94969.0,18.0638,18.0762,18.0451,18.0513,94969.0
2017-02-15 12:30:00,28.97,29.0,28.95,28.97,69599.0,18.0513,18.07,18.0388,18.0513,69599.0
2017-02-15 12:40:00,28.97,28.98,28.92,28.95,43634.0,18.0513,18.0575,18.0202,18.0388,43634.0
2017-02-15 12:50:00,28.95,28.98,28.94,28.96,37479.0,18.0388,18.0575,18.0326,18.0451,37479.0
2017-02-15 13:00:00,28.95,28.97,28.92,28.93,50836.0,18.0388,18.0513,18.0202,18.0264,50836.0
2017-02-15 13:10:00,28.94,28.94,28.89,28.94,41674.0,18.0326,18.0326,18.0015,18.0326,41674.0
2017-02-15 13:20:00,28.93,28.96,28.91,28.96,51293.0,18.0264,18.0451,18.0139,18.0451,51293.0
2017-02-15 13:30:00,28.96,28.98,28.92,28.95,40568.0,18.0451,18.0575,18.0202,18.0388,40568.0
2017-02-15 13:40:00,28.95,28.98,28.92,28.97,57482.0,18.0388,18.0575,18.0202,18.0513,57482.0
2017-02-15 13:50:00,28.97,29.01,28.96,28.98,99461.0,18.0513,18.0762,18.0451,18.0575,99461.0
2017-02-15 14:00:00,28.98,29.0,28.96,28.98,83807.0,18.0575,18.07,18.0451,18.0575,83807.0
2017-02-15 14:10:00,28.98,28.98,28.94,28.95,71544.0,18.0575,18.0575,18.0326,18.0388,71544.0
2017-02-15 14:20:00,28.94,28.96,28.93,28.94,61075.0,18.0326,18.0451,18.0264,18.0326,61075.0
2017-02-15 14:30:00,28.95,28.96,28.93,28.95,70956.0,18.0388,18.0451,18.0264,18.0388,70956.0
2017-02-15 14:40:00,28.95,28.98,28.94,28.97,102549.0,18.0388,18.0575,18.0326,18.0513,102549.0
2017-02-15 14:50:00,28.97,29.0,28.93,29.0,117548.0,18.0513,18.07,18.0264,18.07,117548.0
2017-02-15 15:00:00,29.0,29.0,28.94,28.98,101024.0,18.07,18.07,18.0326,18.0575,101024.0
2017-02-15 15:10:00,28.99,29.03,28.98,28.98,209392.0,18.0638,18.0887,18.0575,18.0575,209392.0
2017-02-15 15:20:00,28.98,28.99,28.94,28.96,228468.0,18.0575,18.0638,18.0326,18.0451,228468.0
2017-02-15 15:30:00,28.97,29.02,28.96,29.0,220359.0,18.0513,18.0825,18.0451,18.07,220359.0
2017-02-15 15:40:00,29.0,29.03,28.91,29.03,360639.0,18.07,18.0887,18.0139,18.0887,360639.0
2017-02-15 15:50:00,29.03,29.03,28.96,28.98,553985.0,18.0887,18.0887,18.0451,18.0575,553985.0
2017-02-16 09:30:00,29.1,29.2,28.67,28.92,162586.0,18.1323,18.1946,17.8644,18.0202,162586.0
2017-02-16 09:40:00,28.92,28.95,28.73,28.77,116381.0,18.0202,18.0388,17.9018,17.9267,116381.0
2017-02-16 09:50:00,28.76,28.82,28.71,28.76,133306.0,17.9205,17.9578,17.8893,17.9205,133306.0
2017-02-16 10:00:00,28.77,28.81,28.66,28.74,214240.0,17.9267,17.9516,17.8581,17.908,214240.0
2017-02-16 10:10:00,28.73,28.87,28.66,28.84,199875.0,17.9018,17.989,17.8581,17.9703,199875.0
2017-02-16 10:20:00,28.83,28.89,28.65,28.66,290771.0,17.9641,18.0015,17.8519,17.8581,290771.0
2017-02-16 10:30:00,28.67,28.67,28.48,28.56,206478.0,17.8644,17.8644,17.746,17.7958,206478.0
2017-02-16 10:40:00,28.56,28.56,28.39,28.39,118817.0,17.7958,17.7958,17.6899,17.6899,118817.0
2017-02-16 10:50:00,28.39,28.39,28.24,28.33,340664.0,17.6899,17.6899,17.5964,17.6525,340664.0
2017-02-16 11:00:00,28.33,28.33,28.19,28.19,284267.0,17.6525,17.6525,17.5653,17.5653,284267.0
2017-02-16 11:10:00,28.19,28.19,28.09,28.12,449013.0,17.5653,17.5653,17.503,17.5217,449013.0
2017-02-16 11:20:00,28.12,28.18,28.06,28.1,164877.0,17.5217,17.5591,17.4843,17.5092,164877.0
2017-02-16 11:30:00,28.1,28.11,28.04,28.05,404804.0,17.5092,17.5154,17.4718,17.4781,404804.0
2017-02-16 11:40:00,28.05,28.13,27.97,28.12,437659.0,17.4781,17.5279,17.4282,17.5217,437659.0
2017-02-16 11:50:00,28.12,28.18,28.07,28.15,293446.0,17.5217,17.5591,17.4905,17.5404,293446.0
2017-02-16 12:00:00,28.15,28.17,28.04,28.05,226493.0,17.5404,17.5528,17.4718,17.4781,226493.0
2017-02-16 12:10:00,28.05,28.11,27.96,28.09,258897.0,17.4781,17.5154,17.422,17.503,258897.0
2017-02-16 12:20:00,28.09,28.14,28.05,28.12,257642.0,17.503,17.5341,17.4781,17.5217,257642.0
2017-02-16 12:30:00,28.12,28.31,28.12,28.28,386914.0,17.5217,17.6401,17.5217,17.6214,386914.0
2017-02-16 12:40:00,28.28,28.31,28.11,28.14,211788.0,17.6214,17.6401,17.5154,17.5341,211788.0
2017-02-16 12:50:00,28.14,28.22,28.14,28.18,191831.0,17.5341,17.584,17.5341,17.5591,191831.0
2017-02-16 13:00:00,28.18,28.2,28.1,28.11,162048.0,17.5591,17.5715,17.5092,17.5154,162048.0
2017-02-16 13:10:00,28.1,28.11,28.04,28.06,161647.0,17.5092,17.5154,17.4718,17.4843,161647.0
2017-02-16 13:20:00,28.06,28.09,28.05,28.07,139059.0,17.4843,17.503,17.4781,17.4905,139059.0
2017-02-16 13:30:00,28.07,28.14,28.05,28.1,256606.0,17.4905,17.5341,17.4781,17.5092,256606.0
2017-02-16 13:40:00,28.1,28.12,27.99,28.06,281194.0,17.5092,17.5217,17.4407,17.4843,281194.0
2017-02-16 13:50:00,28.06,28.11,28.03,28.04,169255.0,17.4843,17.5154,17.4656,17.4718,169255.0
2017-02-16 14:00:00,28.04,28.07,28.0,28.0,168695.0,17.4718,17.4905,17.4469,17.4469,168695.0
2017-02-16 14:10:00,28.0,28.05,27.98,27.98,288096.0,17.4469,17.4781,17.4344,17.4344,288096.0
2017-02-16 14:20:00,27.98,28.01,27.97,28.01,358999.0,17.4344,17.4531,17.4282,17.4531,358999.0
2017-02-16 14:30:00,28.01,28.06,27.99,28.03,222675.0,17.4531,17.4843,17.4407,17.4656,222675.0
2017-02-16 14:40:00,28.04,28.07,28.03,28.04,158653.0,17.4718,17.4905,17.4656,17.4718,158653.0
2017-02-16 14:50:00,28.04,28.08,28.0,28.08,198821.0,17.4718,17.4967,17.4469,17.4967,198821.0
2017-02-16 15:00:00,28.07,28.13,28.05,28.06,211687.0,17.4905,17.5279,17.4781,17.4843,211687.0
2017-02-16 15:10:00,28.07,28.1,28.03,28.05,183138.0,17.4905,17.5092,17.4656,17.4781,183138.0
2017-02-16 15:20:00,28.06,28.09,28.01,28.02,201017.0,17.4843,17.503,17.4531,17.4594,201017.0
2017-02-16 15:30:00,28.02,28.07,28.01,28.05,299741.0,17.4594,17.4905,17.4531,17.4781,299741.0
2017-02-16 15:40:00,28.05,28.06,27.98,27.98,452478.0,17.4781,17.4843,17.4344,17.4344,452478.0
2017-02-16 15:50:00,27.98,28.03,27.97,28.0,864667.0,17.4344,17.4656,17.4282,17.4469,864667.0
2017-02-17 09:30:00,27.96,28.39,27.95,28.38,482143.0,17.422,17.6899,17.4157,17.6837,482143.0
2017-02-17 09:40:00,28.38,28.47,28.22,28.37,248404.0,17.6837,17.7398,17.584,17.6774,248404.0
2017-02-17 09:50:00,28.37,28.38,28.21,28.25,238564.0,17.6774,17.6837,17.5777,17.6027,238564.0
2017-02-17 10:00:00,28.26,28.33,28.2,28.22,178605.0,17.6089,17.6525,17.5715,17.584,178605.0
2017-02-17 10:10:00,28.21,28.23,28.14,28.14,125456.0,17.5777,17.5902,17.5341,17.5341,125456.0
2017-02-17 10:20:00,28.15,28.22,28.12,28.13,174645.0,17.5404,17.584,17.5217,17.5279,174645.0
2017-02-17 10:30:00,28.13,28.17,28.02,28.11,160157.0,17.5279,17.5528,17.4594,17.5154,160157.0
2017-02-17 10:40:00,28.11,28.15,28.04,28.15,97760.0,17.5154,17.5404,17.4718,17.5404,97760.0
2017-02-17 10:50:00,28.15,28.22,28.1,28.2,111375.0,17.5404,17.584,17.5092,17.5715,111375.0
2017-02-17 11:00:00,28.2,28.26,28.17,28.21,91970.0,17.5715,17.6089,17.5528,17.5777,91970.0
2017-02-17 11:10:00,28.21,28.33,28.21,28.26,82240.0,17.5777,17.6525,17.5777,17.6089,82240.0
2017-02-17 11:20:00,28.26,28.34,28.24,28.34,83420.0,17.6089,17.6588,17.5964,17.6588,83420.0
2017-02-17 11:30:00,28.34,28.37,28.2,28.23,176611.0,17.6588,17.6774,17.5715,17.5902,176611.0
2017-02-17 11:40:00,28.23,28.27,28.21,28.27,80430.0,17.5902,17.6151,17.5777,17.6151,80430.0
2017-02-17 11:50:00,28.26,28.34,28.25,28.33,53471.0,17.6089,17.6588,17.6027,17.6525,53471.0
2017-02-17 12:00:00,28.33,28.38,28.3,28.31,98969.0,17.6525,17.6837,17.6338,17.6401,98969.0
2017-02-17 12:10:00,28.3,28.33,28.26,28.29,127251.0,17.6338,17.6525,17.6089,17.6276,127251.0
2017-02-17 12:20:00,28.29,28.3,28.25,28.27,50076.0,17.6276,17.6338,17.6027,17.6151,50076.0
2017-02-17 12:30:00,28.27,28.29,28.21,28.24,103262.0,17.6151,17.6276,17.5777,17.5964,103262.0
2017-02-17 12:40:00,28.24,28.25,28.19,28.2,88747.0,17.5964,17.6027,17.5653,17.5715,88747.0
2017-02-17 12:50:00,28.2,28.23,28.19,28.2,40466.0,17.5715,17.5902,17.5653,17.5715,40466.0
2017-02-17 13:00:00,28.2,28.23,28.17,28.2,63973.0,17.5715,17.5902,17.5528,17.5715,63973.0
2017-02-17 13:10:00,28.2,28.24,28.2,28.21,96578.0,17.5715,17.5964,17.5715,17.5777,96578.0
2017-02-17 13:20:00,28.21,28.22,28.16,28.17,100500.0,17.5777,17.584,17.5466,17.5528,100500.0
2017-02-17 13:30:00,28.18,28.21,28.15,28.16,58395.0,17.5591,17.5777,17.5404,17.5466,58395.0
2017-02-17 13:40:00,28.15,28.18,28.13,28.18,73105.0,17.5404,17.5591,17.5279,17.5591,73105.0
2017-02-17 13:50:00,28.18,28.19,28.11,28.18,105527.0,17.5591,17.5653,17.5154,17.5591,105527.0
2017-02-17 14:00:00,28.18,28.24,28.18,28.21,74899.0,17.5591,17.5964,17.5591,17.5777,74899.0
2017-02-17 14:10:00,28.21,28.22,28.17,28.2,80361.0,17.5777,17.584,17.5528,17.5715,80361.0
2017-02-17 14:20:00,28.21,28.23,28.19,28.19,75515.0,17.5777,17.5902,17.5653,17.5653,75515.0
2017-02-17 14:30:00,28.19,28.27,28.19,28.22,71433.0,17.5653,17.6151,17.5653,17.584,71433.0
2017-02-17 14:40:00,28.21,28.22,28.14,28.17,44187.0,17.5777,17.584,17.5341,17.5528,44187.0
2017-02-17 14:50:00,28.18,28.21,28.15,28.17,73006.0,17.5591,17.5777,17.5404,17.5528,73006.0
2017-02-17 15:00:00,28.17,28.21,28.16,28.2,57077.0,17.5528,17.5777,17.5466,17.5715,57077.0
2017-02-17 15:10:00,28.2,28.23,28.17,28.2,120135.0,17.5715,17.5902,17.5528,17.5715,120135.0
2017-02-17 15:20:00,28.21,28.26,28.2,28.23,141133.0,17.5777,17.6089,17.5715,17.5902,141133.0
2017-02-17 15:30:00,28.24,28.26,28.22,28.22,129384.0,17.5964,17.6089,17.584,17.584,129384.0
2017-02-17 15:40:00,28.22,28.25,28.16,28.18,224454.0,17.584,17.6027,17.5466,17.5591,224454.0
2017-02-17 15:50:00,28.19,28.25,28.16,28.2,560616.0,17.5653,17.6027,17.5466,17.5715,560616.0
2017-02-21 09:30:00,28.49,28.63,28.4,28.41,208826.0,17.7522,17.8395,17.6961,17.7024,208826.0
2017-02-21 09:40:00,28.41,28.5,28.38,28.5,145849.0,17.7024,17.7584,17.6837,17.7584,145849.0
2017-02-21 09:50:00,28.5,28.57,28.47,28.51,167524.0,17.7584,17.8021,17.7398,17.7647,167524.0
2017-02-21 10:00:00,28.52,28.71,28.52,28.65,190930.0,17.7709,17.8893,17.7709,17.8519,190930.0
2017-02-21 10:10:00,28.64,28.66,28.59,28.63,257006.0,17.8457,17.8581,17.8145,17.8395,257006.0
2017-02-21 10:20:00,28.63,28.7,28.61,28.65,69114.0,17.8395,17.8831,17.827,17.8519,69114.0
2017-02-21 10:30:00,28.65,28.67,28.54,28.6,220036.0,17.8519,17.8644,17.7834,17.8208,220036.0
2017-02-21 10:40:00,28.6,28.71,28.59,28.7,137886.0,17.8208,17.8893,17.8145,17.8831,137886.0
2017-02-21 10:50:00,28.7,28.7,28.63,28.64,132930.0,17.8831,17.8831,17.8395,17.8457,132930.0
2017-02-21 11:00:00,28.64,28.7,28.61,28.68,195911.0,17.8457,17.8831,17.827,17.8706,195911.0
2017-02-21 11:10:00,28.69,28.8,28.68,28.78,210132.0,17.8768,17.9454,17.8706,17.9329,210132.0
2017-02-21 11:20:00,28.78,28.79,28.7,28.72,110364.0,17.9329,17.9391,17.8831,17.8955,110364.0
2017-02-21 11:30:00,28.72,28.75,28.7,28.71,108467.0,17.8955,17.9142,17.8831,17.8893,108467.0
2017-02-21 11:40:00,28.72,28.85,28.72,28.84,309273.0,17.8955,17.9765,17.8955,17.9703,309273.0
2017-02-21 11:50:00,28.84,28.96,28.83,28.91,276163.0,17.9703,18.0451,17.9641,18.0139,276163.0
2017-02-21 12:00:00,28.91,28.91,28.83,28.89,184712.0,18.0139,18.0139,17.9641,18.0015,184712.0
2017-02-21 12:10:00,28.9,28.91,28.84,28.88,146382.0,18.0077,18.0139,17.9703,17.9952,146382.0
2017-02-21 12:20:00,28.88,28.96,28.85,28.93,170744.0,17.9952,18.0451,17.9765,18.0264,170744.0
2017-02-21 12:30:00,28.92,28.96,28.88,28.91,107886.0,18.0202,18.0451,17.9952,18.0139,107886.0
2017-02-21 12:40:00,28.91,28.91,28.88,28.9,64148.0,18.0139,18.0139,17.9952,18.0077,64148.0
2017-02-21 12:50:00,28.89,28.91,28.82,28.9,91948.0,18.0015,18.0139,17.9578,18.0077,91948.0
2017-02-21 13:00:00,28.9,28.93,28.89,28.93,74774.0,18.0077,18.0264,18.0015,18.0264,74774.0
2017-02-21 13:10:00,28.93,28.94,28.9,28.93,107070.0,18.0264,18.0326,18.0077,18.0264,107070.0
2017-02-21 13:20:00,28.93,28.96,28.91,28.92,205689.0,18.0264,18.0451,18.0139,18.0202,205689.0
2017-02-21 13:30:00,28.93,28.93,28.82,28.83,89874.0,18.0264,18.0264,17.9578,17.9641,89874.0
2017-02-21 13:40:00,28.83,28.9,28.79,28.89,98806.0,17.9641,18.0077,17.9391,18.0015,98806.0
2017-02-21 13:50:00,28.89,28.9,28.85,28.89,76090.0,18.0015,18.0077,17.9765,18.0015,76090.0
2017-02-21 14:00:00,28.88,28.9,28.85,28.89,97266.0,17.9952,18.0077,17.9765,18.0015,97266.0
2017-02-21 14:10:00,28.89,28.9,28.87,28.89,73022.0,18.0015,18.0077,17.989,18.0015,73022.0
2017-02-21 14:20:00,28.89,28.91,28.85,28.88,93422.0,18.0015,18.0139,17.9765,17.9952,93422.0
2017-02-21 14:30:00,28.89,28.89,28.83,28.86,100922.0,18.0015,18.0015,17.9641,17.9828,100922.0
2017-02-21 14:40:00,28.86,28.88,28.83,28.86,72433.0,17.9828,17.9952,17.9641,17.9828,72433.0
2017-02-21 14:50:00,28.85,28.86,28.81,28.82,56264.0,17.9765,17.9828,17.9516,17.9578,56264.0
2017-02-21 15:00:00,28.82,28.85,28.79,28.84,136020.0,17.9578,17.9765,17.9391,17.9703,136020.0
2017-02-21 15:10:00,28.84,28.9,28.83,28.9,154995.0,17.9703,18.0077,17.9641,18.0077,154995.0
2017-02-21 15:20:00,28.9,28.95,28.88,28.94,189243.0,18.0077,18.0388,17.9952,18.0326,189243.0
2017-02-21 15:30:00,28.94,28.95,28.86,28.89,173208.0,18.0326,18.0388,17.9828,18.0015,173208.0
2017-02-21 15:40:00,28.89,28.94,28.87,28.94,351165.0,18.0015,18.0326,17.989,18.0326,351165.0
2017-02-21 15:50:00,28.93,28.97,28.84,28.87,922514.0,18.0264,18.0513,17.9703,17.989,922514.0
2017-02-22 09:30:00,28.57,28.8,28.43,28.7,369311.0,17.8021,17.9454,17.7148,17.8831,369311.0
2017-02-22 09:40:00,28.71,28.79,28.59,28.78,159440.0,17.8893,17.9391,17.8145,17.9329,159440.0
2017-02-22 09:50:00,28.77,28.78,28.65,28.66,441996.0,17.9267,17.9329,17.8519,17.8581,441996.0
2017-02-22 10:00:00,28.67,28.78,28.66,28.74,802209.0,17.8644,17.9329,17.8581,17.908,802209.0
2017-02-22 10:10:00,28.75,28.79,28.69,28.69,746282.0,17.9142,17.9391,17.8768,17.8768,746282.0
2017-02-22 10:20:00,28.7,28.7,28.49,28.51,134099.0,17.8831,17.8831,17.7522,17.7647,134099.0
2017-02-22 10:30:00,28.52,28.62,28.5,28.62,244466.0,17.7709,17.8332,17.7584,17.8332,244466.0
2017-02-22 10:40:00,28.62,28.66,28.57,28.6,241267.0,17.8332,17.8581,17.8021,17.8208,241267.0
2017-02-22 10:50:00,28.6,28.72,28.6,28.7,86174.0,17.8208,17.8955,17.8208,17.8831,86174.0
2017-02-22 11:00:00,28.69,28.7,28.61,28.61,118113.0,17.8768,17.8831,17.827,17.827,118113.0
2017-02-22 11:10:00,28.62,28.62,28.52,28.54,174015.0,17.8332,17.8332,17.7709,17.7834,174015.0
2017-02-22 11:20:00,28.53,28.57,28.49,28.54,95848.0,17.7771,17.8021,17.7522,17.7834,95848.0
2017-02-22 11:30:00,28.53,28.53,28.49,28.52,79525.0,17.7771,17.7771,17.7522,17.7709,79525.0
2017-02-22 11:40:00,28.52,28.53,28.48,28.49,106634.0,17.7709,17.7771,17.746,17.7522,106634.0
2017-02-22 11:50:00,28.5,28.52,28.44,28.46,170364.0,17.7584,17.7709,17.7211,17.7335,170364.0
2017-02-22 12:00:00,28.46,28.48,28.39,28.42,128057.0,17.7335,17.746,17.6899,17.7086,128057.0
2017-02-22 12:10:00,28.42,28.42,28.25,28.29,499684.0,17.7086,17.7086,17.6027,17.6276,499684.0
2017-02-22 12:20:00,28.29,28.29,28.23,28.24,103629.0,17.6276,17.6276,17.5902,17.5964,103629.0
2017-02-22 12:30:00,28.23,28.25,28.17,28.18,158772.0,17.5902,17.6027,17.5528,17.5591,158772.0
2017-02-22 12:40:00,28.17,28.19,28.05,28.11,357312.0,17.5528,17.5653,17.4781,17.5154,357312.0
2017-02-22 12:50:00,28.11,28.23,28.02,28.23,635772.0,17.5154,17.5902,17.4594,17.5902,635772.0
2017-02-22 13:00:00,28.23,28.26,28.09,28.1,197150.0,17.5902,17.6089,17.503,17.5092,197150.0
2017-02-22 13:10:00,28.1,28.11,28.0,28.0,196190.0,17.5092,17.5154,17.4469,17.4469,196190.0
2017-02-22 13:20:00,28.0,28.02,27.98,28.0,402406.0,17.4469,17.4594,17.4344,17.4469,402406.0
2017-02-22 13:30:00,28.0,28.01,27.87,27.9,215694.0,17.4469,17.4531,17.3659,17.3846,215694.0
2017-02-22 13:40:00,27.89,27.98,27.88,27.94,454593.0,17.3784,17.4344,17.3721,17.4095,454593.0
2017-02-22 13:50:00,27.94,27.94,27.75,27.84,547975.0,17.4095,17.4095,17.2911,17.3472,547975.0
2017-02-22 14:00:00,27.84,28.0,27.83,27.86,452021.0,17.3472,17.4469,17.341,17.3597,452021.0
2017-02-22 14:10:00,27.85,27.88,27.8,27.85,268309.0,17.3534,17.3721,17.3223,17.3534,268309.0
2017-02-22 14:20:00,27.85,27.88,27.71,27.84,337415.0,17.3534,17.3721,17.2662,17.3472,337415.0
2017-02-22 14:30:00,27.83,27.91,27.81,27.88,235376.0,17.341,17.3908,17.3285,17.3721,235376.0
2017-02-22 14:40:00,27.87,27.89,27.76,27.8,475518.0,17.3659,17.3784,17.2974,17.3223,475518.0
2017-02-22 14:50:00,27.79,27.82,27.74,27.76,204787.0,17.316,17.3347,17.2849,17.2974,204787.0
2017-02-22 15:00:00,27.75,27.82,27.74,27.78,1470207.0,17.2911,17.3347,17.2849,17.3098,1470207.0
2017-02-22 15:10:00,27.78,27.96,27.76,27.94,329585.0,17.3098,17.422,17.2974,17.4095,329585.0
2017-02-22 15:20:00,27.94,27.97,27.91,27.95,242638.0,17.4095,17.4282,17.3908,17.4157,242638.0
2017-02-22 15:30:00,27.95,27.97,27.9,27.94,265845.0,17.4157,17.4282,17.3846,17.4095,265845.0
2017-02-22 15:40:00,27.94,27.98,27.92,27.97,343702.0,17.4095,17.4344,17.397,17.4282,343702.0
2017-02-22 15:50:00,27.97,28.01,27.96,28.0,1096713.0,17.4282,17.4531,17.422,17.4469,1096713.0
2017-02-23 09:30:00,28.39,28.53,28.25,28.43,390840.0,17.6899,17.7771,17.6027,17.7148,390840.0
2017-02-23 09:40:00,28.43,28.45,28.31,28.32,311113.0,17.7148,17.7273,17.6401,17.6463,311113.0
2017-02-23 09:50:00,28.33,28.44,28.31,28.41,462423.0,17.6525,17.7211,17.6401,17.7024,462423.0
2017-02-23 10:00:00,28.42,28.45,28.36,28.36,259305.0,17.7086,17.7273,17.6712,17.6712,259305.0
2017-02-23 10:10:00,28.37,28.37,28.21,28.27,206479.0,17.6774,17.6774,17.5777,17.6151,206479.0
2017-02-23 10:20:00,28.26,28.27,28.1,28.11,160140.0,17.6089,17.6151,17.5092,17.5154,160140.0
2017-02-23 10:30:00,28.12,28.18,27.97,28.18,817443.0,17.5217,17.5591,17.4282,17.5591,817443.0
2017-02-23 10:40:00,28.17,28.3,28.13,28.27,209426.0,17.5528,17.6338,17.5279,17.6151,209426.0
2017-02-23 10:50:00,28.26,28.27,28.16,28.18,233545.0,17.6089,17.6151,17.5466,17.5591,233545.0
2017-02-23 11:00:00,28.19,28.25,28.07,28.12,122769.0,17.5653,17.6027,17.4905,17.5217,122769.0
2017-02-23 11:10:00,28.12,28.13,27.99,28.02,229222.0,17.5217,17.5279,17.4407,17.4594,229222.0
2017-02-23 11:20:00,28.03,28.08,27.95,28.07,375646.0,17.4656,17.4967,17.4157,17.4905,375646.0
2017-02-23 11:30:00,28.07,28.16,28.07,28.16,155019.0,17.4905,17.5466,17.4905,17.5466,155019.0
2017-02-23 11:40:00,28.16,28.17,28.11,28.13,99269.0,17.5466,17.5528,17.5154,17.5279,99269.0
2017-02-23 11:50:00,28.13,28.16,28.03,28.05,132912.0,17.5279,17.5466,17.4656,17.4781,132912.0
2017-02-23 12:00:00,28.05,28.05,27.97,28.0,162987.0,17.4781,17.4781,17.4282,17.4469,162987.0
2017-02-23 12:10:00,28.0,28.16,27.99,28.14,191181.0,17.4469,17.5466,17.4407,17.5341,191181.0
2017-02-23 12:20:00,28.15,28.2,28.14,28.15,143693.0,17.5404,17.5715,17.5341,17.5404,143693.0
2017-02-23 12:30:00,28.15,28.22,28.13,28.19,150660.0,17.5404,17.584,17.5279,17.5653,150660.0
2017-02-23 12:40:00,28.19,28.19,28.09,28.13,141727.0,17.5653,17.5653,17.503,17.5279,141727.0
2017-02-23 12:50:00,28.14,28.18,28.12,28.18,100671.0,17.5341,17.5591,17.5217,17.5591,100671.0
2017-02-23 13:00:00,28.18,28.19,28.12,28.17,145236.0,17.5591,17.5653,17.5217,17.5528,145236.0
2017-02-23 13:10:00,28.17,28.18,28.14,28.16,93673.0,17.5528,17.5591,17.5341,17.5466,93673.0
2017-02-23 13:20:00,28.16,28.18,28.14,28.18,74602.0,17.5466,17.5591,17.5341,17.5591,74602.0
2017-02-23 13:30:00,28.18,28.22,28.15,28.18,113202.0,17.5591,17.584,17.5404,17.5591,113202.0
2017-02-23 13:40:00,28.19,28.22,28.18,28.19,145428.0,17.5653,17.584,17.5591,17.5653,145428.0
2017-02-23 13:50:00,28.2,28.2,28.13,28.18,141871.0,17.5715,17.5715,17.5279,17.5591,141871.0
2017-02-23 14:00:00,28.19,28.19,28.11,28.17,221046.0,17.5653,17.5653,17.5154,17.5528,221046.0
2017-02-23 14:10:00,28.17,28.22,28.15,28.21,116838.0,17.5528,17.584,17.5404,17.5777,116838.0
2017-02-23 14:20:00,28.21,28.3,28.2,28.28,148006.0,17.5777,17.6338,17.5715,17.6214,148006.0
2017-02-23 14:30:00,28.28,28.3,28.26,28.27,126135.0,17.6214,17.6338,17.6089,17.6151,126135.0
2017-02-23 14:40:00,28.27,28.27,28.21,28.21,112652.0,17.6151,17.6151,17.5777,17.5777,112652.0
2017-02-23 14:50:00,28.21,28.28,28.2,28.24,158319.0,17.5777,17.6214,17.5715,17.5964,158319.0
2017-02-23 15:00:00,28.25,28.28,28.25,28.26,96993.0,17.6027,17.6214,17.6027,17.6089,96993.0
2017-02-23 15:10:00,28.25,28.27,28.21,28.24,147161.0,17.6027,17.6151,17.5777,17.5964,147161.0
2017-02-23 15:20:00,28.24,28.27,28.23,28.26,242209.0,17.5964,17.6151,17.5902,17.6089,242209.0
2017-02-23 15:30:00,28.26,28.28,28.24,28.27,213669.0,17.6089,17.6214,17.5964,17.6151,213669.0
2017-02-23 15:40:00,28.26,28.3,28.26,28.26,381274.0,17.6089,17.6338,17.6089,17.6089,381274.0
2017-02-23 15:50:00,28.27,28.27,28.22,28.25,795587.0,17.6151,17.6151,17.584,17.6027,795587.0
2017-02-24 09:30:00,28.14,28.23,28.11,28.13,272594.0,17.5341,17.5902,17.5154,17.5279,272594.0
2017-02-24 09:40:00,28.14,28.24,28.11,28.14,161730.0,17.5341,17.5964,17.5154,17.5341,161730.0
2017-02-24 09:50:00,28.14,28.16,28.01,28.13,157341.0,17.5341,17.5466,17.4531,17.5279,157341.0
2017-02-24 10:00:00,28.13,28.17,27.98,27.99,211547.0,17.5279,17.5528,17.4344,17.4407,211547.0
2017-02-24 10:10:00,27.99,28.06,27.91,28.01,192735.0,17.4407,17.4843,17.3908,17.4531,192735.0
2017-02-24 10:20:00,28.0,28.07,27.94,28.07,201147.0,17.4469,17.4905,17.4095,17.4905,201147.0
2017-02-24 10:30:00,28.06,28.06,27.95,28.01,194802.0,17.4843,17.4843,17.4157,17.4531,194802.0
2017-02-24 10:40:00,28.01,28.08,27.96,27.96,257658.0,17.4531,17.4967,17.422,17.422,257658.0
2017-02-24 10:50:00,27.96,28.03,27.93,27.94,118075.0,17.422,17.4656,17.4033,17.4095,118075.0
2017-02-24 11:00:00,27.93,27.98,27.9,27.95,108449.0,17.4033,17.4344,17.3846,17.4157,108449.0
2017-02-24 11:10:00,27.95,28.02,27.92,27.95,153027.0,17.4157,17.4594,17.397,17.4157,153027.0
2017-02-24 11:20:00,27.95,28.01,27.92,27.95,108562.0,17.4157,17.4531,17.397,17.4157,108562.0
2017-02-24 11:30:00,27.96,27.97,27.9,27.93,125285.0,17.422,17.4282,17.3846,17.4033,125285.0
2017-02-24 11:40:00,27.93,27.94,27.89,27.92,137537.0,17.4033,17.4095,17.3784,17.397,137537.0
2017-02-24 11:50:00,27.93,27.95,27.89,27.89,84933.0,17.4033,17.4157,17.3784,17.3784,84933.0
2017-02-24 12:00:00,27.9,27.94,27.89,27.89,131128.0,17.3846,17.4095,17.3784,17.3784,131128.0
2017-02-24 12:10:00,27.89,27.9,27.85,27.85,84764.0,17.3784,17.3846,17.3534,17.3534,84764.0
2017-02-24 12:20:00,27.85,27.85,27.78,27.8,176967.0,17.3534,17.3534,17.3098,17.3223,176967.0
2017-02-24 12:30:00,27.8,27.83,27.76,27.83,198918.0,17.3223,17.341,17.2974,17.341,198918.0
2017-02-24 12:40:00,27.83,27.88,27.8,27.84,145794.0,17.341,17.3721,17.3223,17.3472,145794.0
2017-02-24 12:50:00,27.84,27.87,27.8,27.8,110736.0,17.3472,17.3659,17.3223,17.3223,110736.0
2017-02-24 13:00:00,27.8,27.84,27.8,27.81,118789.0,17.3223,17.3472,17.3223,17.3285,118789.0
2017-02-24 13:10:00,27.81,27.85,27.8,27.82,79743.0,17.3285,17.3534,17.3223,17.3347,79743.0
2017-02-24 13:20:00,27.83,27.84,27.74,27.75,225652.0,17.341,17.3472,17.2849,17.2911,225652.0
2017-02-24 13:30:00,27.75,27.75,27.72,27.73,80317.0,17.2911,17.2911,17.2724,17.2787,80317.0
2017-02-24 13:40:00,27.73,27.81,27.73,27.8,181126.0,17.2787,17.3285,17.2787,17.3223,181126.0
2017-02-24 13:50:00,27.8,27.8,27.74,27.78,88423.0,17.3223,17.3223,17.2849,17.3098,88423.0
2017-02-24 14:00:00,27.77,27.78,27.72,27.74,66906.0,17.3036,17.3098,17.2724,17.2849,66906.0
2017-02-24 14:10:00,27.74,27.76,27.7,27.73,106091.0,17.2849,17.2974,17.26,17.2787,106091.0
2017-02-24 14:20:00,27.73,27.74,27.7,27.73,134147.0,17.2787,17.2849,17.26,17.2787,134147.0
2017-02-24 14:30:00,27.73,27.74,27.7,27.71,139039.0,17.2787,17.2849,17.26,17.2662,139039.0
2017-02-24 14:40:00,27.71,27.72,27.68,27.69,76863.0,17.2662,17.2724,17.2475,17.2537,76863.0
2017-02-24 14:50:00,27.69,27.77,27.68,27.74,163503.0,17.2537,17.3036,17.2475,17.2849,163503.0
2017-02-24 15:00:00,27.74,27.81,27.73,27.81,221913.0,17.2849,17.3285,17.2787,17.3285,221913.0
2017-02-24 15:10:00,27.8,27.83,27.75,27.76,334796.0,17.3223,17.341,17.2911,17.2974,334796.0
2017-02-24 15:20:00,27.75,27.85,27.75,27.84,186239.0,17.2911,17.3534,17.2911,17.3472,186239.0
2017-02-24 15:30:00,27.84,27.85,27.8,27.81,276245.0,17.3472,17.3534,17.3223,17.3285,276245.0
2017-02-24 15:40:00,27.81,27.96,27.81,27.92,686001.0,17.3285,17.422,17.3285,17.397,686001.0
2017-02-24 15:50:00,27.91,27.97,27.89,27.96,961140.0,17.3908,17.4282,17.3784,17.422,961140.0
2017-02-27 09:30:00,28.04,28.14,27.95,27.99,189922.0,17.4718,17.5341,17.4157,17.4407,189922.0
2017-02-27 09:40:00,27.99,28.22,27.98,28.12,234675.0,17.4407,17.584,17.4344,17.5217,234675.0
2017-02-27 09:50:00,28.13,28.24,28.1,28.11,209096.0,17.5279,17.5964,17.5092,17.5154,209096.0
2017-02-27 10:00:00,28.11,28.15,28.06,28.15,170438.0,17.5154,17.5404,17.4843,17.5404,170438.0
2017-02-27 10:10:00,28.15,28.16,28.12,28.13,127300.0,17.5404,17.5466,17.5217,17.5279,127300.0
2017-02-27 10:20:00,28.13,28.3,28.12,28.3,266042.0,17.5279,17.6338,17.5217,17.6338,266042.0
2017-02-27 10:30:00,28.3,28.39,28.22,28.27,207352.0,17.6338,17.6899,17.584,17.6151,207352.0
2017-02-27 10:40:00,28.26,28.28,28.19,28.28,213035.0,17.6089,17.6214,17.5653,17.6214,213035.0
2017-02-27 10:50:00,28.29,28.38,28.29,28.33,136544.0,17.6276,17.6837,17.6276,17.6525,136544.0
2017-02-27 11:00:00,28.34,28.39,28.28,28.3,136268.0,17.6588,17.6899,17.6214,17.6338,136268.0
2017-02-27 11:10:00,28.3,28.35,28.25,28.35,158756.0,17.6338,17.665,17.6027,17.665,158756.0
2017-02-27 11:20:00,28.34,28.37,28.29,28.33,157975.0,17.6588,17.6774,17.6276,17.6525,157975.0
2017-02-27 11:30:00,28.33,28.33,28.24,28.24,124446.0,17.6525,17.6525,17.5964,17.5964,124446.0
2017-02-27 11:40:00,28.25,28.31,28.21,28.23,109108.0,17.6027,17.6401,17.5777,17.5902,109108.0
2017-02-27 11:50:00,28.23,28.26,28.21,28.24,129985.0,17.5902,17.6089,17.5777,17.5964,129985.0
2017-02-27 12:00:00,28.24,28.35,28.24,28.32,81827.0,17.5964,17.665,17.5964,17.6463,81827.0
2017-02-27 12:10:00,28.32,28.37,28.3,28.3,148450.0,17.6463,17.6774,17.6338,17.6338,148450.0
2017-02-27 12:20:00,28.3,28.37,28.3,28.37,139967.0,17.6338,17.6774,17.6338,17.6774,139967.0
2017-02-27 12:30:00,28.38,28.43,28.36,28.36,87967.0,17.6837,17.7148,17.6712,17.6712,87967.0
2017-02-27 12:40:00,28.36,28.36,28.33,28.35,66971.0,17.6712,17.6712,17.6525,17.665,66971.0
2017-02-27 12:50:00,28.35,28.36,28.33,28.34,90363.0,17.665,17.6712,17.6525,17.6588,90363.0
2017-02-27 13:00:00,28.34,28.36,28.3,28.34,82376.0,17.6588,17.6712,17.6338,17.6588,82376.0
2017-02-27 13:10:00,28.34,28.35,28.25,28.29,193692.0,17.6588,17.665,17.6027,17.6276,193692.0
2017-02-27 13:20:00,28.29,28.32,28.27,28.28,76560.0,17.6276,17.6463,17.6151,17.6214,76560.0
2017-02-27 13:30:00,28.29,28.29,28.23,28.25,99075.0,17.6276,17.6276,17.5902,17.6027,99075.0
2017-02-27 13:40:00,28.26,28.28,28.21,28.21,136060.0,17.6089,17.6214,17.5777,17.5777,136060.0
2017-02-27 13:50:00,28.22,28.23,28.18,28.21,91222.0,17.584,17.5902,17.5591,17.5777,91222.0
2017-02-27 14:00:00,28.22,28.26,28.21,28.25,110057.0,17.584,17.6089,17.5777,17.6027,110057.0
2017-02-27 14:10:00,28.25,28.33,28.25,28.29,71546.0,17.6027,17.6525,17.6027,17.6276,71546.0
2017-02-27 14:20:00,28.3,28.3,28.27,28.29,94599.0,17.6338,17.6338,17.6151,17.6276,94599.0
2017-02-27 14:30:00,28.29,28.32,28.28,28.28,193257.0,17.6276,17.6463,17.6214,17.6214,193257.0
2017-02-27 14:40:00,28.29,28.29,28.27,28.28,164215.0,17.6276,17.6276,17.6151,17.6214,164215.0
2017-02-27 14:50:00,28.28,28.28,28.21,28.21,178345.0,17.6214,17.6214,17.5777,17.5777,178345.0
2017-02-27 15:00:00,28.21,28.22,28.19,28.19,197722.0,17.5777,17.584,17.5653,17.5653,197722.0
2017-02-27 15:10:00,28.19,28.26,28.18,28.19,164480.0,17.5653,17.6089,17.5591,17.5653,164480.0
2017-02-27 15:20:00,28.19,28.22,28.16,28.19,282908.0,17.5653,17.584,17.5466,17.5653,282908.0
2017-02-27 15:30:00,28.19,28.21,28.17,28.18,243624.0,17.5653,17.5777,17.5528,17.5591,243624.0
2017-02-27 15:40:00,28.18,28.25,28.17,28.17,371789.0,17.5591,17.6027,17.5528,17.5528,371789.0
2017-02-27 15:50:00,28.17,28.19,28.11,28.16,1019893.0,17.5528,17.5653,17.5154,17.5466,1019893.0
2017-02-28 09:30:00,28.12,28.28,28.09,28.25,125216.0,17.5217,17.6214,17.503,17.6027,125216.0
2017-02-28 09:40:00,28.26,28.28,28.22,28.28,124101.0,17.6089,17.6214,17.584,17.6214,124101.0
2017-02-28 09:50:00,28.28,28.41,28.26,28.36,140182.0,17.6214,17.7024,17.6089,17.6712,140182.0
2017-02-28 10:00:00,28.37,28.48,28.35,28.44,309192.0,17.6774,17.746,17.665,17.7211,309192.0
2017-02-28 10:10:00,28.45,28.57,28.44,28.52,389212.0,17.7273,17.8021,17.7211,17.7709,389212.0
2017-02-28 10:20:00,28.51,28.68,28.51,28.62,556478.0,17.7647,17.8706,17.7647,17.8332,556478.0
2017-02-28 10:30:00,28.63,28.64,28.58,28.6,466948.0,17.8395,17.8457,17.8083,17.8208,466948.0
2017-02-28 10:40:00,28.59,28.63,28.57,28.63,474601.0,17.8145,17.8395,17.8021,17.8395,474601.0
2017-02-28 10:50:00,28.63,28.66,28.54,28.56,337352.0,17.8395,17.8581,17.7834,17.7958,337352.0
2017-02-28 11:00:00,28.56,28.61,28.53,28.59,193747.0,17.7958,17.827,17.7771,17.8145,193747.0
2017-02-28 11:10:00,28.6,28.61,28.56,28.61,238716.0,17.8208,17.827,17.7958,17.827,238716.0
2017-02-28 11:20:00,28.6,28.65,28.58,28.59,268245.0,17.8208,17.8519,17.8083,17.8145,268245.0
2017-02-28 11:30:00,28.59,28.67,28.57,28.67,185647.0,17.8145,17.8644,17.8021,17.8644,185647.0
2017-02-28 11:40:00,28.67,28.67,28.62,28.66,116452.0,17.8644,17.8644,17.8332,17.8581,116452.0
2017-02-28 11:50:00,28.66,28.71,28.66,28.71,117021.0,17.8581,17.8893,17.8581,17.8893,117021.0
2017-02-28 12:00:00,28.7,28.75,28.66,28.75,288072.0,17.8831,17.9142,17.8581,17.9142,288072.0
2017-02-28 12:10:00,28.74,28.83,28.74,28.78,181821.0,17.908,17.9641,17.908,17.9329,181821.0
2017-02-28 12:20:00,28.78,28.78,28.63,28.65,168813.0,17.9329,17.9329,17.8395,17.8519,168813.0
2017-02-28 12:30:00,28.65,28.65,28.56,28.56,151726.0,17.8519,17.8519,17.7958,17.7958,151726.0
2017-02-28 12:40:00,28.57,28.58,28.46,28.48,253286.0,17.8021,17.8083,17.7335,17.746,253286.0
2017-02-28 12:50:00,28.49,28.62,28.48,28.6,110555.0,17.7522,17.8332,17.746,17.8208,110555.0
2017-02-28 13:00:00,28.6,28.62,28.57,28.59,94480.0,17.8208,17.8332,17.8021,17.8145,94480.0
2017-02-28 13:10:00,28.59,28.61,28.56,28.56,93585.0,17.8145,17.827,17.7958,17.7958,93585.0
2017-02-28 13:20:00,28.57,28.58,28.56,28.57,31055.0,17.8021,17.8083,17.7958,17.8021,31055.0
2017-02-28 13:30:00,28.57,28.61,28.56,28.58,83919.0,17.8021,17.827,17.7958,17.8083,83919.0
2017-02-28 13:40:00,28.58,28.6,28.55,28.6,67130.0,17.8083,17.8208,17.7896,17.8208,67130.0
2017-02-28 13:50:00,28.59,28.59,28.51,28.53,72661.0,17.8145,17.8145,17.7647,17.7771,72661.0
2017-02-28 14:00:00,28.54,28.56,28.41,28.42,112203.0,17.7834,17.7958,17.7024,17.7086,112203.0
2017-02-28 14:10:00,28.42,28.43,28.3,28.34,115826.0,17.7086,17.7148,17.6338,17.6588,115826.0
2017-02-28 14:20:00,28.34,28.35,28.3,28.34,158304.0,17.6588,17.665,17.6338,17.6588,158304.0
2017-02-28 14:30:00,28.35,28.35,28.28,28.3,103674.0,17.665,17.665,17.6214,17.6338,103674.0
2017-02-28 14:40:00,28.3,28.31,28.27,28.28,105785.0,17.6338,17.6401,17.6151,17.6214,105785.0
2017-02-28 14:50:00,28.28,28.29,28.2,28.25,181264.0,17.6214,17.6276,17.5715,17.6027,181264.0
2017-02-28 15:00:00,28.25,28.3,28.22,28.3,102521.0,17.6027,17.6338,17.584,17.6338,102521.0
2017-02-28 15:10:00,28.3,28.32,28.26,28.29,102195.0,17.6338,17.6463,17.6089,17.6276,102195.0
2017-02-28 15:20:00,28.3,28.3,28.22,28.24,112753.0,17.6338,17.6338,17.584,17.5964,112753.0
2017-02-28 15:30:00,28.23,28.28,28.21,28.26,193849.0,17.5902,17.6214,17.5777,17.6089,193849.0
2017-02-28 15:40:00,28.26,28.36,28.25,28.33,287395.0,17.6089,17.6712,17.6027,17.6525,287395.0
2017-02-28 15:50:00,28.33,28.35,28.31,28.33,805502.0,17.6525,17.665,17.6401,17.6525,805502.0
2017-03-01 09:30:00,28.8,28.85,28.66,28.76,353030.0,17.9454,17.9765,17.8581,17.9205,353030.0
2017-03-01 09:40:00,28.77,28.85,28.71,28.75,198057.0,17.9267,17.9765,17.8893,17.9142,198057.0
2017-03-01 09:50:00,28.74,28.74,28.63,28.71,157335.0,17.908,17.908,17.8395,17.8893,157335.0
2017-03-01 10:00:00,28.72,28.84,28.67,28.82,124301.0,17.8955,17.9703,17.8644,17.9578,124301.0
2017-03-01 10:10:00,28.81,28.84,28.75,28.78,163459.0,17.9516,17.9703,17.9142,17.9329,163459.0
2017-03-01 10:20:00,28.78,28.81,28.7,28.74,138179.0,17.9329,17.9516,17.8831,17.908,138179.0
2017-03-01 10:30:00,28.74,28.78,28.69,28.69,72688.0,17.908,17.9329,17.8768,17.8768,72688.0
2017-03-01 10:40:00,28.69,28.74,28.63,28.72,123934.0,17.8768,17.908,17.8395,17.8955,123934.0
2017-03-01 10:50:00,28.72,28.78,28.7,28.75,261601.0,17.8955,17.9329,17.8831,17.9142,261601.0
2017-03-01 11:00:00,28.75,28.87,28.74,28.86,167863.0,17.9142,17.989,17.908,17.9828,167863.0
2017-03-01 11:10:00,28.86,28.89,28.81,28.88,97379.0,17.9828,18.0015,17.9516,17.9952,97379.0
2017-03-01 11:20:00,28.89,28.96,28.86,28.94,162784.0,18.0015,18.0451,17.9828,18.0326,162784.0
2017-03-01 11:30:00,28.94,29.0,28.9,28.95,352559.0,18.0326,18.07,18.0077,18.0388,352559.0
2017-03-01 11:40:00,28.95,29.0,28.9,28.96,202500.0,18.0388,18.07,18.0077,18.0451,202500.0
2017-03-01 11:50:00,28.96,29.03,28.95,28.96,188807.0,18.0451,18.0887,18.0388,18.0451,188807.0
2017-03-01 12:00:00,28.97,29.04,28.89,28.9,236673.0,18.0513,18.0949,18.0015,18.0077,236673.0
2017-03-01 12:10:00,28.89,28.99,28.86,28.96,259681.0,18.0015,18.0638,17.9828,18.0451,259681.0
2017-03-01 12:20:00,28.95,29.03,28.94,29.0,224420.0,18.0388,18.0887,18.0326,18.07,224420.0
2017-03-01 12:30:00,29.01,29.02,28.97,28.99,126403.0,18.0762,18.0825,18.0513,18.0638,126403.0
2017-03-01 12:40:00,28.98,28.99,28.78,28.79,103901.0,18.0575,18.0638,17.9329,17.9391,103901.0
2017-03-01 12:50:00,28.78,28.85,28.78,28.85,69281.0,17.9329,17.9765,17.9329,17.9765,69281.0
2017-03-01 13:00:00,28.85,28.85,28.81,28.85,45061.0,17.9765,17.9765,17.9516,17.9765,45061.0
2017-03-01 13:10:00,28.85,28.88,28.83,28.84,152380.0,17.9765,17.9952,17.9641,17.9703,152380.0
2017-03-01 13:20:00,28.84,28.89,28.83,28.85,65016.0,17.9703,18.0015,17.9641,17.9765,65016.0
2017-03-01 13:30:00,28.85,28.9,28.84,28.89,74648.0,17.9765,18.0077,17.9703,18.0015,74648.0
2017-03-01 13:40:00,28.89,28.91,28.88,28.88,88098.0,18.0015,18.0139,17.9952,17.9952,88098.0
2017-03-01 13:50:00,28.88,28.96,28.87,28.96,130420.0,17.9952,18.0451,17.989,18.0451,130420.0
2017-03-01 14:00:00,28.96,28.99,28.89,28.89,114213.0,18.0451,18.0638,18.0015,18.0015,114213.0
2017-03-01 14:10:00,28.9,28.98,28.88,28.96,123761.0,18.0077,18.0575,17.9952,18.0451,123761.0
2017-03-01 14:20:00,28.97,29.0,28.95,28.96,102353.0,18.0513,18.07,18.0388,18.0451,102353.0
2017-03-01 14:30:00,28.96,29.01,28.95,29.01,168666.0,18.0451,18.0762,18.0388,18.0762,168666.0
2017-03-01 14:40:00,29.0,29.03,28.96,29.03,332914.0,18.07,18.0887,18.0451,18.0887,332914.0
2017-03-01 14:50:00,29.03,29.03,28.98,29.02,167221.0,18.0887,18.0887,18.0575,18.0825,167221.0
2017-03-01 15:00:00,29.01,29.02,28.96,28.96,295862.0,18.0762,18.0825,18.0451,18.0451,295862.0
2017-03-01 15:10:00,28.97,29.0,28.95,29.0,295348.0,18.0513,18.07,18.0388,18.07,295348.0
2017-03-01 15:20:00,29.0,29.01,28.91,28.92,165438.0,18.07,18.0762,18.0139,18.0202,165438.0
2017-03-01 15:30:00,28.93,28.95,28.88,28.91,158794.0,18.0264,18.0388,17.9952,18.0139,158794.0
2017-03-01 15:40:00,28.91,28.92,28.87,28.87,309102.0,18.0139,18.0202,17.989,17.989,309102.0
2017-03-01 15:50:00,28.88,28.88,28.77,28.79,555438.0,17.9952,17.9952,17.9267,17.9391,555438.0
2017-03-02 09:30:00,28.52,28.74,28.37,28.73,175832.0,17.7709,17.908,17.6774,17.9018,175832.0
2017-03-02 09:40:00,28.73,28.91,28.71,28.91,165540.0,17.9018,18.0139,17.8893,18.0139,165540.0
2017-03-02 09:50:00,28.9,29.02,28.87,29.0,195365.0,18.0077,18.0825,17.989,18.07,195365.0
2017-03-02 10:00:00,28.98,29.09,28.97,29.06,254989.0,18.0575,18.1261,18.0513,18.1074,254989.0
2017-03-02 10:10:00,29.06,29.24,29.05,29.24,429107.0,18.1074,18.2195,18.1012,18.2195,429107.0
2017-03-02 10:20:00,29.24,29.33,29.19,29.27,237545.0,18.2195,18.2756,18.1884,18.2382,237545.0
2017-03-02 10:30:00,29.27,29.32,29.17,29.23,303399.0,18.2382,18.2694,18.1759,18.2133,303399.0
2017-03-02 10:40:00,29.23,29.39,29.18,29.38,209543.0,18.2133,18.313,18.1822,18.3068,209543.0
2017-03-02 10:50:00,29.38,29.41,29.27,29.29,178537.0,18.3068,18.3255,18.2382,18.2507,178537.0
2017-03-02 11:00:00,29.28,29.29,29.18,29.21,170260.0,18.2445,18.2507,18.1822,18.2009,170260.0
2017-03-02 11:10:00,29.21,29.28,29.18,29.19,221820.0,18.2009,18.2445,18.1822,18.1884,221820.0
2017-03-02 11:20:00,29.19,29.29,29.17,29.21,234563.0,18.1884,18.2507,18.1759,18.2009,234563.0
2017-03-02 11:30:00,29.21,29.25,29.12,29.18,268479.0,18.2009,18.2258,18.1448,18.1822,268479.0
2017-03-02 11:40:00,29.19,29.2,29.08,29.17,216296.0,18.1884,18.1946,18.1198,18.1759,216296.0
2017-03-02 11:50:00,29.17,29.2,29.15,29.19,136763.0,18.1759,18.1946,18.1635,18.1884,136763.0
2017-03-02 12:00:00,29.19,29.24,29.17,29.2,147031.0,18.1884,18.2195,18.1759,18.1946,147031.0
2017-03-02 12:10:00,29.21,29.3,29.2,29.3,151274.0,18.2009,18.2569,18.1946,18.2569,151274.0
2017-03-02 12:20:00,29.3,29.33,29.19,29.23,140134.0,18.2569,18.2756,18.1884,18.2133,140134.0
2017-03-02 12:30:00,29.23,29.25,29.18,29.2,81346.0,18.2133,18.2258,18.1822,18.1946,81346.0
2017-03-02 12:40:00,29.21,29.23,29.18,29.22,118374.0,18.2009,18.2133,18.1822,18.2071,118374.0
2017-03-02 12:50:00,29.21,29.22,29.18,29.2,85831.0,18.2009,18.2071,18.1822,18.1946,85831.0
2017-03-02 13:00:00,29.21,29.22,29.19,29.21,70083.0,18.2009,18.2071,18.1884,18.2009,70083.0
2017-03-02 13:10:00,29.21,29.21,29.12,29.14,203201.0,18.2009,18.2009,18.1448,18.1572,203201.0
2017-03-02 13:20:00,29.14,29.2,29.1,29.19,98484.0,18.1572,18.1946,18.1323,18.1884,98484.0
2017-03-02 13:30:00,29.19,29.2,29.11,29.12,94922.0,18.1884,18.1946,18.1385,18.1448,94922.0
2017-03-02 13:40:00,29.12,29.14,29.09,29.13,150012.0,18.1448,18.1572,18.1261,18.151,150012.0
2017-03-02 13:50:00,29.13,29.14,29.1,29.14,76623.0,18.151,18.1572,18.1323,18.1572,76623.0
2017-03-02 14:00:00,29.14,29.16,29.11,29.11,114343.0,18.1572,18.1697,18.1385,18.1385,114343.0
2017-03-02 14:10:00,29.11,29.12,29.07,29.11,144153.0,18.1385,18.1448,18.1136,18.1385,144153.0
2017-03-02 14:20:00,29.12,29.16,29.08,29.16,144566.0,18.1448,18.1697,18.1198,18.1697,144566.0
2017-03-02 14:30:00,29.16,29.23,29.15,29.23,126233.0,18.1697,18.2133,18.1635,18.2133,126233.0
2017-03-02 14:40:00,29.23,29.24,29.2,29.23,147589.0,18.2133,18.2195,18.1946,18.2133,147589.0
2017-03-02 14:50:00,29.22,29.23,29.19,29.23,163325.0,18.2071,18.2133,18.1884,18.2133,163325.0
2017-03-02 15:00:00,29.23,29.25,29.2,29.21,236563.0,18.2133,18.2258,18.1946,18.2009,236563.0
2017-03-02 15:10:00,29.21,29.22,29.09,29.14,330243.0,18.2009,18.2071,18.1261,18.1572,330243.0
2017-03-02 15:20:00,29.15,29.18,29.14,29.14,147994.0,18.1635,18.1822,18.1572,18.1572,147994.0
2017-03-02 15:30:00,29.14,29.19,29.14,29.19,296000.0,18.1572,18.1884,18.1572,18.1884,296000.0
2017-03-02 15:40:00,29.19,29.22,29.14,29.16,452275.0,18.1884,18.2071,18.1572,18.1697,452275.0
2017-03-02 15:50:00,29.16,29.17,29.0,29.03,960994.0,18.1697,18.1759,18.07,18.0887,960994.0
2017-03-03 09:30:00,29.05,29.24,28.97,29.1,123260.0,18.1012,18.2195,18.0513,18.1323,123260.0
2017-03-03 09:40:00,29.08,29.17,29.08,29.14,63730.0,18.1198,18.1759,18.1198,18.1572,63730.0
2017-03-03 09:50:00,29.15,29.23,29.14,29.17,118950.0,18.1635,18.2133,18.1572,18.1759,118950.0
2017-03-03 10:00:00,29.16,29.23,29.12,29.23,122360.0,18.1697,18.2133,18.1448,18.2133,122360.0
2017-03-03 10:10:00,29.23,29.33,29.22,29.32,97001.0,18.2133,18.2756,18.2071,18.2694,97001.0
2017-03-03 10:20:00,29.32,29.39,29.3,29.32,84432.0,18.2694,18.313,18.2569,18.2694,84432.0
2017-03-03 10:30:00,29.32,29.49,29.3,29.47,100305.0,18.2694,18.3753,18.2569,18.3629,100305.0
2017-03-03 10:40:00,29.47,29.54,29.42,29.43,161190.0,18.3629,18.4065,18.3317,18.3379,161190.0
2017-03-03 10:50:00,29.43,29.59,29.4,29.57,203860.0,18.3379,18.4376,18.3192,18.4252,203860.0
2017-03-03 11:00:00,29.56,29.59,29.5,29.51,127927.0,18.4189,18.4376,18.3816,18.3878,127927.0
2017-03-03 11:10:00,29.51,29.55,29.5,29.51,133199.0,18.3878,18.4127,18.3816,18.3878,133199.0
2017-03-03 11:20:00,29.51,29.6,29.49,29.56,137027.0,18.3878,18.4439,18.3753,18.4189,137027.0
2017-03-03 11:30:00,29.57,29.6,29.49,29.53,226472.0,18.4252,18.4439,18.3753,18.4002,226472.0
2017-03-03 11:40:00,29.54,29.56,29.51,29.53,83885.0,18.4065,18.4189,18.3878,18.4002,83885.0
2017-03-03 11:50:00,29.53,29.61,29.53,29.58,86798.0,18.4002,18.4501,18.4002,18.4314,86798.0
2017-03-03 12:00:00,29.58,29.64,29.55,29.63,65945.0,18.4314,18.4688,18.4127,18.4626,65945.0
2017-03-03 12:10:00,29.64,29.69,29.63,29.68,169742.0,18.4688,18.4999,18.4626,18.4937,169742.0
2017-03-03 12:20:00,29.67,29.7,29.64,29.69,145129.0,18.4875,18.5062,18.4688,18.4999,145129.0
2017-03-03 12:30:00,29.69,29.71,29.65,29.68,81412.0,18.4999,18.5124,18.475,18.4937,81412.0
2017-03-03 12:40:00,29.68,29.71,29.67,29.69,68186.0,18.4937,18.5124,18.4875,18.4999,68186.0
2017-03-03 12:50:00,29.69,29.76,29.69,29.71,151212.0,18.4999,18.5436,18.4999,18.5124,151212.0
2017-03-03 13:00:00,29.71,29.71,29.5,29.61,346253.0,18.5124,18.5124,18.3816,18.4501,346253.0
2017-03-03 13:10:00,29.61,29.68,29.59,29.67,207817.0,18.4501,18.4937,18.4376,18.4875,207817.0
2017-03-03 13:20:00,29.66,29.66,29.58,29.63,176897.0,18.4812,18.4812,18.4314,18.4626,176897.0
2017-03-03 13:30:00,29.63,29.63,29.54,29.55,94206.0,18.4626,18.4626,18.4065,18.4127,94206.0
2017-03-03 13:40:00,29.55,29.7,29.54,29.7,78496.0,18.4127,18.5062,18.4065,18.5062,78496.0
2017-03-03 13:50:00,29.7,29.75,29.67,29.75,112815.0,18.5062,18.5373,18.4875,18.5373,112815.0
2017-03-03 14:00:00,29.75,29.85,29.74,29.76,168191.0,18.5373,18.5996,18.5311,18.5436,168191.0
2017-03-03 14:10:00,29.77,29.82,29.73,29.76,101740.0,18.5498,18.5809,18.5249,18.5436,101740.0
2017-03-03 14:20:00,29.77,29.86,29.77,29.81,157164.0,18.5498,18.6059,18.5498,18.5747,157164.0
2017-03-03 14:30:00,29.8,29.88,29.8,29.87,114722.0,18.5685,18.6183,18.5685,18.6121,114722.0
2017-03-03 14:40:00,29.87,29.87,29.76,29.78,132388.0,18.6121,18.6121,18.5436,18.556,132388.0
2017-03-03 14:50:00,29.78,29.8,29.74,29.78,231658.0,18.556,18.5685,18.5311,18.556,231658.0
2017-03-03 15:00:00,29.78,29.8,29.74,29.75,275826.0,18.556,18.5685,18.5311,18.5373,275826.0
2017-03-03 15:10:00,29.75,29.75,29.68,29.71,152759.0,18.5373,18.5373,18.4937,18.5124,152759.0
2017-03-03 15:20:00,29.71,29.72,29.67,29.71,116471.0,18.5124,18.5186,18.4875,18.5124,116471.0
2017-03-03 15:30:00,29.7,29.71,29.64,29.67,227518.0,18.5062,18.5124,18.4688,18.4875,227518.0
2017-03-03 15:40:00,29.67,29.67,29.6,29.63,273875.0,18.4875,18.4875,18.4439,18.4626,273875.0
2017-03-03 15:50:00,29.63,29.69,29.62,29.64,554431.0,18.4626,18.4999,18.4563,18.4688,554431.0
2017-03-06 09:30:00,29.52,29.63,29.34,29.37,117803.0,18.394,18.4626,18.2819,18.3005,117803.0
2017-03-06 09:40:00,29.35,29.39,29.29,29.38,105476.0,18.2881,18.313,18.2507,18.3068,105476.0
2017-03-06 09:50:00,29.37,29.53,29.37,29.5,131093.0,18.3005,18.4002,18.3005,18.3816,131093.0
2017-03-06 10:00:00,29.5,29.58,29.48,29.58,260608.0,18.3816,18.4314,18.3691,18.4314,260608.0
2017-03-06 10:10:00,29.58,29.7,29.58,29.69,284097.0,18.4314,18.5062,18.4314,18.4999,284097.0
2017-03-06 10:20:00,29.68,29.76,29.63,29.65,167295.0,18.4937,18.5436,18.4626,18.475,167295.0
2017-03-06 10:30:00,29.65,29.65,29.46,29.52,100444.0,18.475,18.475,18.3566,18.394,100444.0
2017-03-06 10:40:00,29.52,29.58,29.49,29.51,133775.0,18.394,18.4314,18.3753,18.3878,133775.0
2017-03-06 10:50:00,29.51,29.53,29.49,29.53,121234.0,18.3878,18.4002,18.3753,18.4002,121234.0
2017-03-06 11:00:00,29.53,29.57,29.49,29.57,99061.0,18.4002,18.4252,18.3753,18.4252,99061.0
2017-03-06 11:10:00,29.57,29.69,29.57,29.68,139034.0,18.4252,18.4999,18.4252,18.4937,139034.0
2017-03-06 11:20:00,29.68,29.71,29.6,29.64,118898.0,18.4937,18.5124,18.4439,18.4688,118898.0
2017-03-06 11:30:00,29.64,29.65,29.59,29.6,80793.0,18.4688,18.475,18.4376,18.4439,80793.0
2017-03-06 11:40:00,29.6,29.63,29.59,29.61,91757.0,18.4439,18.4626,18.4376,18.4501,91757.0
2017-03-06 11:50:00,29.61,29.63,29.56,29.62,93846.0,18.4501,18.4626,18.4189,18.4563,93846.0
2017-03-06 12:00:00,29.62,29.69,29.61,29.66,107626.0,18.4563,18.4999,18.4501,18.4812,107626.0
2017-03-06 12:10:00,29.66,29.67,29.63,29.66,103099.0,18.4812,18.4875,18.4626,18.4812,103099.0
2017-03-06 12:20:00,29.66,29.7,29.65,29.69,80181.0,18.4812,18.5062,18.475,18.4999,80181.0
2017-03-06 12:30:00,29.69,29.7,29.64,29.66,86407.0,18.4999,18.5062,18.4688,18.4812,86407.0
2017-03-06 12:40:00,29.65,29.69,29.64,29.66,245075.0,18.475,18.4999,18.4688,18.4812,245075.0
2017-03-06 12:50:00,29.66,29.66,29.64,29.65,44315.0,18.4812,18.4812,18.4688,18.475,44315.0
2017-03-06 13:00:00,29.66,29.72,29.65,29.69,75954.0,18.4812,18.5186,18.475,18.4999,75954.0
2017-03-06 13:10:00,29.69,29.77,29.69,29.76,75026.0,18.4999,18.5498,18.4999,18.5436,75026.0
2017-03-06 13:20:00,29.77,29.78,29.73,29.77,85299.0,18.5498,18.556,18.5249,18.5498,85299.0
2017-03-06 13:30:00,29.77,29.81,29.74,29.75,85147.0,18.5498,18.5747,18.5311,18.5373,85147.0
2017-03-06 13:40:00,29.75,29.78,29.75,29.75,63831.0,18.5373,18.556,18.5373,18.5373,63831.0
2017-03-06 13:50:00,29.75,29.76,29.71,29.71,143323.0,18.5373,18.5436,18.5124,18.5124,143323.0
2017-03-06 14:00:00,29.71,29.77,29.7,29.74,152745.0,18.5124,18.5498,18.5062,18.5311,152745.0
2017-03-06 14:10:00,29.74,29.76,29.72,29.74,105379.0,18.5311,18.5436,18.5186,18.5311,105379.0
2017-03-06 14:20:00,29.74,29.76,29.73,29.76,85302.0,18.5311,18.5436,18.5249,18.5436,85302.0
2017-03-06 14:30:00,29.76,29.77,29.72,29.77,165121.0,18.5436,18.5498,18.5186,18.5498,165121.0
2017-03-06 14:40:00,29.77,29.77,29.73,29.76,231451.0,18.5498,18.5498,18.5249,18.5436,231451.0
2017-03-06 14:50:00,29.76,29.77,29.74,29.76,128094.0,18.5436,18.5498,18.5311,18.5436,128094.0
2017-03-06 15:00:00,29.76,29.78,29.74,29.76,160477.0,18.5436,18.556,18.5311,18.5436,160477.0
2017-03-06 15:10:00,29.76,29.76,29.71,29.73,115746.0,18.5436,18.5436,18.5124,18.5249,115746.0
2017-03-06 15:20:00,29.73,29.77,29.72,29.77,140699.0,18.5249,18.5498,18.5186,18.5498,140699.0
2017-03-06 15:30:00,29.77,29.83,29.75,29.83,276200.0,18.5498,18.5872,18.5373,18.5872,276200.0
2017-03-06 15:40:00,29.83,29.86,29.83,29.85,218917.0,18.5872,18.6059,18.5872,18.5996,218917.0
2017-03-06 15:50:00,29.85,29.87,29.83,29.84,641252.0,18.5996,18.6121,18.5872,18.5934,641252.0
2017-03-07 09:30:00,29.84,29.93,29.58,29.6,166557.0,18.5934,18.6495,18.4314,18.4439,166557.0
2017-03-07 09:40:00,29.59,29.61,29.47,29.47,171152.0,18.4376,18.4501,18.3629,18.3629,171152.0
2017-03-07 09:50:00,29.48,29.48,29.35,29.36,201865.0,18.3691,18.3691,18.2881,18.2943,201865.0
2017-03-07 10:00:00,29.36,29.49,29.35,29.49,143526.0,18.2943,18.3753,18.2881,18.3753,143526.0
2017-03-07 10:10:00,29.48,29.5,29.27,29.33,145201.0,18.3691,18.3816,18.2382,18.2756,145201.0
2017-03-07 10:20:00,29.33,29.35,29.22,29.3,228630.0,18.2756,18.2881,18.2071,18.2569,228630.0
2017-03-07 10:30:00,29.3,29.36,29.17,29.21,182822.0,18.2569,18.2943,18.1759,18.2009,182822.0
2017-03-07 10:40:00,29.22,29.27,29.18,29.23,76677.0,18.2071,18.2382,18.1822,18.2133,76677.0
2017-03-07 10:50:00,29.21,29.32,29.2,29.29,117325.0,18.2009,18.2694,18.1946,18.2507,117325.0
2017-03-07 11:00:00,29.29,29.34,29.23,29.25,206809.0,18.2507,18.2819,18.2133,18.2258,206809.0
2017-03-07 11:10:00,29.25,29.36,29.25,29.36,150044.0,18.2258,18.2943,18.2258,18.2943,150044.0
2017-03-07 11:20:00,29.36,29.38,29.28,29.3,110830.0,18.2943,18.3068,18.2445,18.2569,110830.0
2017-03-07 11:30:00,29.3,29.33,29.27,29.29,151395.0,18.2569,18.2756,18.2382,18.2507,151395.0
2017-03-07 11:40:00,29.3,29.4,29.28,29.39,77593.0,18.2569,18.3192,18.2445,18.313,77593.0
2017-03-07 11:50:00,29.4,29.49,29.39,29.43,174844.0,18.3192,18.3753,18.313,18.3379,174844.0
2017-03-07 12:00:00,29.44,29.44,29.3,29.35,109396.0,18.3442,18.3442,18.2569,18.2881,109396.0
2017-03-07 12:10:00,29.35,29.39,29.31,29.33,141348.0,18.2881,18.313,18.2632,18.2756,141348.0
2017-03-07 12:20:00,29.33,29.38,29.33,29.37,85660.0,18.2756,18.3068,18.2756,18.3005,85660.0
2017-03-07 12:30:00,29.37,29.42,29.37,29.42,61725.0,18.3005,18.3317,18.3005,18.3317,61725.0
2017-03-07 12:40:00,29.42,29.44,29.38,29.4,105856.0,18.3317,18.3442,18.3068,18.3192,105856.0
2017-03-07 12:50:00,29.39,29.43,29.38,29.41,53637.0,18.313,18.3379,18.3068,18.3255,53637.0
2017-03-07 13:00:00,29.42,29.46,29.38,29.46,118320.0,18.3317,18.3566,18.3068,18.3566,118320.0
2017-03-07 13:10:00,29.45,29.45,29.38,29.43,98175.0,18.3504,18.3504,18.3068,18.3379,98175.0
2017-03-07 13:20:00,29.44,29.44,29.33,29.4,101437.0,18.3442,18.3442,18.2756,18.3192,101437.0
2017-03-07 13:30:00,29.4,29.45,29.35,29.44,129735.0,18.3192,18.3504,18.2881,18.3442,129735.0
2017-03-07 13:40:00,29.44,29.45,29.35,29.35,131261.0,18.3442,18.3504,18.2881,18.2881,131261.0
2017-03-07 13:50:00,29.35,29.36,29.29,29.3,109770.0,18.2881,18.2943,18.2507,18.2569,109770.0
2017-03-07 14:00:00,29.3,29.38,29.29,29.36,147086.0,18.2569,18.3068,18.2507,18.2943,147086.0
2017-03-07 14:10:00,29.36,29.43,29.34,29.41,145800.0,18.2943,18.3379,18.2819,18.3255,145800.0
2017-03-07 14:20:00,29.41,29.45,29.35,29.4,138250.0,18.3255,18.3504,18.2881,18.3192,138250.0
2017-03-07 14:30:00,29.39,29.42,29.37,29.39,144916.0,18.313,18.3317,18.3005,18.313,144916.0
2017-03-07 14:40:00,29.39,29.39,29.33,29.36,75264.0,18.313,18.313,18.2756,18.2943,75264.0
2017-03-07 14:50:00,29.37,29.41,29.36,29.41,92874.0,18.3005,18.3255,18.2943,18.3255,92874.0
2017-03-07 15:00:00,29.4,29.43,29.38,29.39,83102.0,18.3192,18.3379,18.3068,18.313,83102.0
2017-03-07 15:10:00,29.39,29.43,29.38,29.41,93638.0,18.313,18.3379,18.3068,18.3255,93638.0
2017-03-07 15:20:00,29.42,29.44,29.41,29.43,111077.0,18.3317,18.3442,18.3255,18.3379,111077.0
2017-03-07 15:30:00,29.43,29.45,29.4,29.43,235063.0,18.3379,18.3504,18.3192,18.3379,235063.0
2017-03-07 15:40:00,29.43,29.44,29.37,29.4,328203.0,18.3379,18.3442,18.3005,18.3192,328203.0
2017-03-07 15:50:00,29.4,29.44,29.37,29.41,532047.0,18.3192,18.3442,18.3005,18.3255,532047.0
2017-03-08 09:30:00,29.1,29.2,29.0,29.04,127047.0,18.3228,18.3858,18.2599,18.2851,127047.0
2017-03-08 09:40:00,29.03,29.14,28.97,29.14,123782.0,18.2788,18.348,18.241,18.348,123782.0
2017-03-08 09:50:00,29.14,29.15,29.07,29.14,128803.0,18.348,18.3543,18.304,18.348,128803.0
2017-03-08 10:00:00,29.15,29.2,29.11,29.15,318243.0,18.3543,18.3858,18.3291,18.3543,318243.0
2017-03-08 10:10:00,29.15,29.16,29.04,29.04,326301.0,18.3543,18.3606,18.2851,18.2851,326301.0
2017-03-08 10:20:00,29.04,29.1,29.02,29.09,92062.0,18.2851,18.3228,18.2725,18.3165,92062.0
2017-03-08 10:30:00,29.09,29.18,28.95,28.96,153934.0,18.3165,18.3732,18.2284,18.2347,153934.0
2017-03-08 10:40:00,28.97,29.02,28.94,28.97,105804.0,18.241,18.2725,18.2221,18.241,105804.0
2017-03-08 10:50:00,28.97,29.1,28.94,29.08,259759.0,18.241,18.3228,18.2221,18.3102,259759.0
2017-03-08 11:00:00,29.08,29.09,28.95,28.96,76369.0,18.3102,18.3165,18.2284,18.2347,76369.0
2017-03-08 11:10:00,28.95,28.98,28.93,28.96,66493.0,18.2284,18.2473,18.2158,18.2347,66493.0
2017-03-08 11:20:00,28.96,29.0,28.91,28.99,74925.0,18.2347,18.2599,18.2032,18.2536,74925.0
2017-03-08 11:30:00,29.0,29.06,28.96,28.98,227935.0,18.2599,18.2977,18.2347,18.2473,227935.0
2017-03-08 11:40:00,28.98,29.0,28.87,28.96,113969.0,18.2473,18.2599,18.178,18.2347,113969.0
2017-03-08 11:50:00,28.96,28.99,28.92,28.93,98363.0,18.2347,18.2536,18.2095,18.2158,98363.0
2017-03-08 12:00:00,28.94,28.96,28.86,28.86,75662.0,18.2221,18.2347,18.1717,18.1717,75662.0
2017-03-08 12:10:00,28.86,28.88,28.73,28.74,87588.0,18.1717,18.1843,18.0899,18.0962,87588.0
2017-03-08 12:20:00,28.75,28.76,28.65,28.67,95820.0,18.1025,18.1088,18.0395,18.0521,95820.0
2017-03-08 12:30:00,28.67,28.7,28.64,28.66,83115.0,18.0521,18.071,18.0332,18.0458,83115.0
2017-03-08 12:40:00,28.67,28.72,28.66,28.68,49022.0,18.0521,18.0836,18.0458,18.0584,49022.0
2017-03-08 12:50:00,28.67,28.73,28.65,28.67,147911.0,18.0521,18.0899,18.0395,18.0521,147911.0
2017-03-08 13:00:00,28.66,28.74,28.65,28.73,89069.0,18.0458,18.0962,18.0395,18.0899,89069.0
2017-03-08 13:10:00,28.73,28.84,28.72,28.84,305253.0,18.0899,18.1591,18.0836,18.1591,305253.0
2017-03-08 13:20:00,28.82,28.83,28.76,28.76,352315.0,18.1465,18.1528,18.1088,18.1088,352315.0
2017-03-08 13:30:00,28.78,28.79,28.72,28.77,114985.0,18.1214,18.1276,18.0836,18.1151,114985.0
2017-03-08 13:40:00,28.77,28.77,28.65,28.66,80636.0,18.1151,18.1151,18.0395,18.0458,80636.0
2017-03-08 13:50:00,28.66,28.67,28.61,28.66,163831.0,18.0458,18.0521,18.0143,18.0458,163831.0
2017-03-08 14:00:00,28.66,28.7,28.65,28.67,275556.0,18.0458,18.071,18.0395,18.0521,275556.0
2017-03-08 14:10:00,28.67,28.71,28.64,28.65,216766.0,18.0521,18.0773,18.0332,18.0395,216766.0
2017-03-08 14:20:00,28.64,28.68,28.6,28.66,184205.0,18.0332,18.0584,18.008,18.0458,184205.0
2017-03-08 14:30:00,28.67,28.72,28.63,28.72,85893.0,18.0521,18.0836,18.0269,18.0836,85893.0
2017-03-08 14:40:00,28.73,28.75,28.69,28.73,161017.0,18.0899,18.1025,18.0647,18.0899,161017.0
2017-03-08 14:50:00,28.73,28.75,28.7,28.71,105774.0,18.0899,18.1025,18.071,18.0773,105774.0
2017-03-08 15:00:00,28.72,28.76,28.71,28.74,117917.0,18.0836,18.1088,18.0773,18.0962,117917.0
2017-03-08 15:10:00,28.73,28.74,28.7,28.73,139228.0,18.0899,18.0962,18.071,18.0899,139228.0
2017-03-08 15:20:00,28.73,28.74,28.7,28.71,183187.0,18.0899,18.0962,18.071,18.0773,183187.0
2017-03-08 15:30:00,28.71,28.72,28.56,28.57,473348.0,18.0773,18.0836,17.9828,17.9891,473348.0
2017-03-08 15:40:00,28.57,28.59,28.51,28.54,269022.0,17.9891,18.0017,17.9513,17.9702,269022.0
2017-03-08 15:50:00,28.54,28.56,28.51,28.53,816046.0,17.9702,17.9828,17.9513,17.9639,816046.0
2017-03-09 09:30:00,28.39,28.49,28.26,28.47,148442.0,17.8758,17.9388,17.7939,17.9262,148442.0
2017-03-09 09:40:00,28.47,28.65,28.46,28.62,253465.0,17.9262,18.0395,17.9199,18.0206,253465.0
2017-03-09 09:50:00,28.62,28.66,28.51,28.52,279097.0,18.0206,18.0458,17.9513,17.9576,279097.0
2017-03-09 10:00:00,28.52,28.74,28.51,28.73,236688.0,17.9576,18.0962,17.9513,18.0899,236688.0
2017-03-09 10:10:00,28.73,28.81,28.72,28.74,219479.0,18.0899,18.1402,18.0836,18.0962,219479.0
2017-03-09 10:20:00,28.75,28.75,28.51,28.52,134077.0,18.1025,18.1025,17.9513,17.9576,134077.0
2017-03-09 10:30:00,28.52,28.54,28.27,28.31,177416.0,17.9576,17.9702,17.8002,17.8254,177416.0
2017-03-09 10:40:00,28.3,28.38,28.24,28.37,94938.0,17.8191,17.8695,17.7813,17.8632,94938.0
2017-03-09 10:50:00,28.37,28.37,28.2,28.23,90582.0,17.8632,17.8632,17.7562,17.775,90582.0
2017-03-09 11:00:00,28.23,28.32,28.21,28.32,161689.0,17.775,17.8317,17.7625,17.8317,161689.0
2017-03-09 11:10:00,28.32,28.36,28.29,28.31,116837.0,17.8317,17.8569,17.8128,17.8254,116837.0
2017-03-09 11:20:00,28.32,28.33,28.21,28.25,98610.0,17.8317,17.838,17.7625,17.7876,98610.0
2017-03-09 11:30:00,28.26,28.35,28.25,28.34,86905.0,17.7939,17.8506,17.7876,17.8443,86905.0
2017-03-09 11:40:00,28.33,28.39,28.33,28.36,237832.0,17.838,17.8758,17.838,17.8569,237832.0
2017-03-09 11:50:00,28.36,28.38,28.22,28.24,137693.0,17.8569,17.8695,17.7687,17.7813,137693.0
2017-03-09 12:00:00,28.24,28.29,28.21,28.21,68215.0,17.7813,17.8128,17.7625,17.7625,68215.0
2017-03-09 12:10:00,28.21,28.24,28.12,28.13,115533.0,17.7625,17.7813,17.7058,17.7121,115533.0
2017-03-09 12:20:00,28.13,28.15,28.1,28.14,87946.0,17.7121,17.7247,17.6932,17.7184,87946.0
2017-03-09 12:30:00,28.14,28.15,28.1,28.12,110710.0,17.7184,17.7247,17.6932,17.7058,110710.0
2017-03-09 12:40:00,28.12,28.13,28.1,28.12,139629.0,17.7058,17.7121,17.6932,17.7058,139629.0
2017-03-09 12:50:00,28.12,28.17,28.1,28.15,154050.0,17.7058,17.7373,17.6932,17.7247,154050.0
2017-03-09 13:00:00,28.15,28.21,28.14,28.2,91819.0,17.7247,17.7625,17.7184,17.7562,91819.0
2017-03-09 13:10:00,28.2,28.26,28.18,28.23,89970.0,17.7562,17.7939,17.7436,17.775,89970.0
2017-03-09 13:20:00,28.22,28.23,28.18,28.21,67296.0,17.7687,17.775,17.7436,17.7625,67296.0
2017-03-09 13:30:00,28.21,28.23,28.19,28.21,160290.0,17.7625,17.775,17.7499,17.7625,160290.0
2017-03-09 13:40:00,28.21,28.24,28.17,28.19,137670.0,17.7625,17.7813,17.7373,17.7499,137670.0
2017-03-09 13:50:00,28.2,28.3,28.19,28.3,191690.0,17.7562,17.8191,17.7499,17.8191,191690.0
2017-03-09 14:00:00,28.29,28.34,28.29,28.3,157276.0,17.8128,17.8443,17.8128,17.8191,157276.0
2017-03-09 14:10:00,28.3,28.32,28.28,28.31,186810.0,17.8191,17.8317,17.8065,17.8254,186810.0
2017-03-09 14:20:00,28.3,28.34,28.28,28.33,79088.0,17.8191,17.8443,17.8065,17.838,79088.0
2017-03-09 14:30:00,28.33,28.33,28.22,28.25,103721.0,17.838,17.838,17.7687,17.7876,103721.0
2017-03-09 14:40:00,28.25,28.26,28.19,28.21,104138.0,17.7876,17.7939,17.7499,17.7625,104138.0
2017-03-09 14:50:00,28.21,28.25,28.2,28.25,80653.0,17.7625,17.7876,17.7562,17.7876,80653.0
2017-03-09 15:00:00,28.25,28.37,28.25,28.37,179440.0,17.7876,17.8632,17.7876,17.8632,179440.0
2017-03-09 15:10:00,28.37,28.58,28.37,28.57,155282.0,17.8632,17.9954,17.8632,17.9891,155282.0
2017-03-09 15:20:00,28.58,28.66,28.58,28.66,166073.0,17.9954,18.0458,17.9954,18.0458,166073.0
2017-03-09 15:30:00,28.66,28.77,28.65,28.75,246165.0,18.0458,18.1151,18.0395,18.1025,246165.0
2017-03-09 15:40:00,28.75,28.8,28.74,28.8,288342.0,18.1025,18.1339,18.0962,18.1339,288342.0
2017-03-09 15:50:00,28.8,28.87,28.79,28.85,871711.0,18.1339,18.178,18.1276,18.1654,871711.0
2017-03-10 09:30:00,29.04,29.17,28.76,28.76,166907.0,18.2851,18.3669,18.1088,18.1088,166907.0
2017-03-10 09:40:00,28.75,28.79,28.68,28.74,279456.0,18.1025,18.1276,18.0584,18.0962,279456.0
2017-03-10 09:50:00,28.74,28.95,28.74,28.91,127506.0,18.0962,18.2284,18.0962,18.2032,127506.0
2017-03-10 10:00:00,28.92,28.95,28.74,28.84,95473.0,18.2095,18.2284,18.0962,18.1591,95473.0
2017-03-10 10:10:00,28.85,28.9,28.79,28.9,188087.0,18.1654,18.1969,18.1276,18.1969,188087.0
2017-03-10 10:20:00,28.89,28.9,28.69,28.72,119047.0,18.1906,18.1969,18.0647,18.0836,119047.0
2017-03-10 10:30:00,28.73,28.89,28.71,28.84,185644.0,18.0899,18.1906,18.0773,18.1591,185644.0
2017-03-10 10:40:00,28.84,28.91,28.83,28.86,202803.0,18.1591,18.2032,18.1528,18.1717,202803.0
2017-03-10 10:50:00,28.86,28.91,28.82,28.83,111119.0,18.1717,18.2032,18.1465,18.1528,111119.0
2017-03-10 11:00:00,28.83,28.87,28.7,28.77,183122.0,18.1528,18.178,18.071,18.1151,183122.0
2017-03-10 11:10:00,28.76,28.87,28.69,28.86,262140.0,18.1088,18.178,18.0647,18.1717,262140.0
2017-03-10 11:20:00,28.86,28.96,28.82,28.89,94571.0,18.1717,18.2347,18.1465,18.1906,94571.0
2017-03-10 11:30:00,28.9,28.91,28.77,28.83,137501.0,18.1969,18.2032,18.1151,18.1528,137501.0
2017-03-10 11:40:00,28.83,28.87,28.8,28.86,130882.0,18.1528,18.178,18.1339,18.1717,130882.0
2017-03-10 11:50:00,28.86,29.07,28.84,28.94,339147.0,18.1717,18.304,18.1591,18.2221,339147.0
2017-03-10 12:00:00,28.94,28.99,28.83,28.88,160333.0,18.2221,18.2536,18.1528,18.1843,160333.0
2017-03-10 12:10:00,28.89,28.91,28.83,28.9,85897.0,18.1906,18.2032,18.1528,18.1969,85897.0
2017-03-10 12:20:00,28.9,28.95,28.88,28.92,83998.0,18.1969,18.2284,18.1843,18.2095,83998.0
2017-03-10 12:30:00,28.92,28.93,28.87,28.91,114306.0,18.2095,18.2158,18.178,18.2032,114306.0
2017-03-10 12:40:00,28.91,28.93,28.88,28.88,54407.0,18.2032,18.2158,18.1843,18.1843,54407.0
2017-03-10 12:50:00,28.89,28.89,28.76,28.8,102142.0,18.1906,18.1906,18.1088,18.1339,102142.0
2017-03-10 13:00:00,28.8,28.88,28.78,28.84,103946.0,18.1339,18.1843,18.1214,18.1591,103946.0
2017-03-10 13:10:00,28.84,28.89,28.82,28.87,208947.0,18.1591,18.1906,18.1465,18.178,208947.0
2017-03-10 13:20:00,28.88,28.89,28.84,28.88,95381.0,18.1843,18.1906,18.1591,18.1843,95381.0
2017-03-10 13:30:00,28.88,28.9,28.84,28.87,135806.0,18.1843,18.1969,18.1591,18.178,135806.0
2017-03-10 13:40:00,28.87,28.95,28.84,28.86,236345.0,18.178,18.2284,18.1591,18.1717,236345.0
2017-03-10 13:50:00,28.86,28.98,28.86,28.98,79293.0,18.1717,18.2473,18.1717,18.2473,79293.0
2017-03-10 14:00:00,28.98,29.01,28.93,28.95,149661.0,18.2473,18.2662,18.2158,18.2284,149661.0
2017-03-10 14:10:00,28.95,29.01,28.95,28.97,58140.0,18.2284,18.2662,18.2284,18.241,58140.0
2017-03-10 14:20:00,28.96,28.97,28.88,28.89,142267.0,18.2347,18.241,18.1843,18.1906,142267.0
2017-03-10 14:30:00,28.89,29.0,28.87,28.98,169126.0,18.1906,18.2599,18.178,18.2473,169126.0
2017-03-10 14:40:00,28.98,29.0,28.96,28.96,236619.0,18.2473,18.2599,18.2347,18.2347,236619.0
2017-03-10 14:50:00,28.96,28.98,28.89,28.91,160188.0,18.2347,18.2473,18.1906,18.2032,160188.0
2017-03-10 15:00:00,28.91,28.93,28.85,28.88,115441.0,18.2032,18.2158,18.1654,18.1843,115441.0
2017-03-10 15:10:00,28.88,28.93,28.86,28.92,143076.0,18.1843,18.2158,18.1717,18.2095,143076.0
2017-03-10 15:20:00,28.92,28.93,28.86,28.89,178800.0,18.2095,18.2158,18.1717,18.1906,178800.0
2017-03-10 15:30:00,28.89,28.91,28.82,28.82,373146.0,18.1906,18.2032,18.1465,18.1465,373146.0
2017-03-10 15:40:00,28.83,28.89,28.78,28.89,388702.0,18.1528,18.1906,18.1214,18.1906,388702.0
2017-03-10 15:50:00,28.89,28.92,28.85,28.92,696484.0,18.1906,18.2095,18.1654,18.2095,696484.0
2017-03-13 09:30:00,28.79,29.08,28.79,29.04,93696.0,18.1276,18.3102,18.1276,18.2851,93696.0
2017-03-13 09:40:00,29.06,29.11,28.99,29.02,120199.0,18.2977,18.3291,18.2536,18.2725,120199.0
2017-03-13 09:50:00,29.01,29.02,28.96,29.02,65849.0,18.2662,18.2725,18.2347,18.2725,65849.0
2017-03-13 10:00:00,29.02,29.02,28.88,28.88,120819.0,18.2725,18.2725,18.1843,18.1843,120819.0
2017-03-13 10:10:00,28.88,28.97,28.88,28.95,228071.0,18.1843,18.241,18.1843,18.2284,228071.0
2017-03-13 10:20:00,28.95,28.96,28.87,28.91,100971.0,18.2284,18.2347,18.178,18.2032,100971.0
2017-03-13 10:30:00,28.92,28.94,28.84,28.85,116942.0,18.2095,18.2221,18.1591,18.1654,116942.0
2017-03-13 10:40:00,28.86,28.86,28.77,28.83,89685.0,18.1717,18.1717,18.1151,18.1528,89685.0
2017-03-13 10:50:00,28.84,28.88,28.81,28.88,52593.0,18.1591,18.1843,18.1402,18.1843,52593.0
2017-03-13 11:00:00,28.87,28.88,28.83,28.85,48613.0,18.178,18.1843,18.1528,18.1654,48613.0
2017-03-13 11:10:00,28.84,28.84,28.77,28.81,70994.0,18.1591,18.1591,18.1151,18.1402,70994.0
2017-03-13 11:20:00,28.81,28.84,28.78,28.84,49920.0,18.1402,18.1591,18.1214,18.1591,49920.0
2017-03-13 11:30:00,28.84,28.84,28.74,28.74,89070.0,18.1591,18.1591,18.0962,18.0962,89070.0
2017-03-13 11:40:00,28.74,28.8,28.71,28.78,58896.0,18.0962,18.1339,18.0773,18.1214,58896.0
2017-03-13 11:50:00,28.78,28.86,28.78,28.82,84234.0,18.1214,18.1717,18.1214,18.1465,84234.0
2017-03-13 12:00:00,28.82,28.91,28.82,28.88,58242.0,18.1465,18.2032,18.1465,18.1843,58242.0
2017-03-13 12:10:00,28.88,28.89,28.84,28.85,55207.0,18.1843,18.1906,18.1591,18.1654,55207.0
2017-03-13 12:20:00,28.86,28.9,28.85,28.86,29492.0,18.1717,18.1969,18.1654,18.1717,29492.0
2017-03-13 12:30:00,28.86,28.89,28.85,28.89,32817.0,18.1717,18.1906,18.1654,18.1906,32817.0
2017-03-13 12:40:00,28.89,28.97,28.88,28.95,48802.0,18.1906,18.241,18.1843,18.2284,48802.0
2017-03-13 12:50:00,28.94,28.96,28.9,28.91,28371.0,18.2221,18.2347,18.1969,18.2032,28371.0
2017-03-13 13:00:00,28.91,28.92,28.86,28.88,24726.0,18.2032,18.2095,18.1717,18.1843,24726.0
2017-03-13 13:10:00,28.89,28.89,28.85,28.86,35232.0,18.1906,18.1906,18.1654,18.1717,35232.0
2017-03-13 13:20:00,28.86,28.88,28.86,28.86,47036.0,18.1717,18.1843,18.1717,18.1717,47036.0
2017-03-13 13:30:00,28.86,28.87,28.82,28.84,65619.0,18.1717,18.178,18.1465,18.1591,65619.0
2017-03-13 13:40:00,28.84,28.87,28.83,28.85,31165.0,18.1591,18.178,18.1528,18.1654,31165.0
2017-03-13 13:50:00,28.84,28.85,28.77,28.79,35567.0,18.1591,18.1654,18.1151,18.1276,35567.0
2017-03-13 14:00:00,28.79,28.82,28.76,28.78,52623.0,18.1276,18.1465,18.1088,18.1214,52623.0
2017-03-13 14:10:00,28.77,28.78,28.74,28.77,43108.0,18.1151,18.1214,18.0962,18.1151,43108.0
2017-03-13 14:20:00,28.76,28.85,28.76,28.79,92880.0,18.1088,18.1654,18.1088,18.1276,92880.0
2017-03-13 14:30:00,28.79,28.82,28.76,28.79,73670.0,18.1276,18.1465,18.1088,18.1276,73670.0
2017-03-13 14:40:00,28.79,28.8,28.74,28.76,59202.0,18.1276,18.1339,18.0962,18.1088,59202.0
2017-03-13 14:50:00,28.76,28.77,28.73,28.75,61263.0,18.1088,18.1151,18.0899,18.1025,61263.0
2017-03-13 15:00:00,28.75,28.76,28.71,28.74,80732.0,18.1025,18.1088,18.0773,18.0962,80732.0
2017-03-13 15:10:00,28.75,28.77,28.73,28.74,66302.0,18.1025,18.1151,18.0899,18.0962,66302.0
2017-03-13 15:20:00,28.75,28.76,28.72,28.73,99528.0,18.1025,18.1088,18.0836,18.0899,99528.0
2017-03-13 15:30:00,28.74,28.79,28.72,28.76,135713.0,18.0962,18.1276,18.0836,18.1088,135713.0
2017-03-13 15:40:00,28.76,28.82,28.73,28.81,263416.0,18.1088,18.1465,18.0899,18.1402,263416.0
2017-03-13 15:50:00,28.8,28.87,28.8,28.85,608265.0,18.1339,18.178,18.1339,18.1654,608265.0
2017-03-14 09:30:00,28.52,28.67,28.33,28.39,85426.0,17.9576,18.0521,17.838,17.8758,85426.0
2017-03-14 09:40:00,28.39,28.47,28.3,28.37,109805.0,17.8758,17.9262,17.8191,17.8632,109805.0
2017-03-14 09:50:00,28.37,28.37,28.2,28.26,167652.0,17.8632,17.8632,17.7562,17.7939,167652.0
2017-03-14 10:00:00,28.26,28.34,28.23,28.23,89064.0,17.7939,17.8443,17.775,17.775,89064.0
2017-03-14 10:10:00,28.24,28.3,28.13,28.13,75767.0,17.7813,17.8191,17.7121,17.7121,75767.0
2017-03-14 10:20:00,28.13,28.22,28.12,28.21,47010.0,17.7121,17.7687,17.7058,17.7625,47010.0
2017-03-14 10:30:00,28.2,28.28,28.19,28.27,81835.0,17.7562,17.8065,17.7499,17.8002,81835.0
2017-03-14 10:40:00,28.27,28.38,28.26,28.36,150403.0,17.8002,17.8695,17.7939,17.8569,150403.0
2017-03-14 10:50:00,28.36,28.43,28.35,28.43,83966.0,17.8569,17.901,17.8506,17.901,83966.0
2017-03-14 11:00:00,28.43,28.45,28.32,28.37,45589.0,17.901,17.9136,17.8317,17.8632,45589.0
2017-03-14 11:10:00,28.36,28.6,28.29,28.55,143646.0,17.8569,18.008,17.8128,17.9765,143646.0
2017-03-14 11:20:00,28.55,28.64,28.5,28.57,83370.0,17.9765,18.0332,17.9451,17.9891,83370.0
2017-03-14 11:30:00,28.57,28.57,28.41,28.46,84653.0,17.9891,17.9891,17.8884,17.9199,84653.0
2017-03-14 11:40:00,28.46,28.49,28.39,28.39,87479.0,17.9199,17.9388,17.8758,17.8758,87479.0
2017-03-14 11:50:00,28.4,28.44,28.31,28.34,58002.0,17.8821,17.9073,17.8254,17.8443,58002.0
2017-03-14 12:00:00,28.35,28.37,28.29,28.31,91789.0,17.8506,17.8632,17.8128,17.8254,91789.0
2017-03-14 12:10:00,28.3,28.34,28.27,28.31,67197.0,17.8191,17.8443,17.8002,17.8254,67197.0
2017-03-14 12:20:00,28.31,28.35,28.27,28.28,43296.0,17.8254,17.8506,17.8002,17.8065,43296.0
2017-03-14 12:30:00,28.29,28.34,28.27,28.27,47858.0,17.8128,17.8443,17.8002,17.8002,47858.0
2017-03-14 12:40:00,28.28,28.29,28.17,28.21,86562.0,17.8065,17.8128,17.7373,17.7625,86562.0
2017-03-14 12:50:00,28.22,28.25,28.21,28.24,34448.0,17.7687,17.7876,17.7625,17.7813,34448.0
2017-03-14 13:00:00,28.24,28.26,28.2,28.21,67449.0,17.7813,17.7939,17.7562,17.7625,67449.0
2017-03-14 13:10:00,28.21,28.27,28.18,28.23,192015.0,17.7625,17.8002,17.7436,17.775,192015.0
2017-03-14 13:20:00,28.23,28.25,28.16,28.24,53336.0,17.775,17.7876,17.731,17.7813,53336.0
2017-03-14 13:30:00,28.24,28.26,28.14,28.16,57139.0,17.7813,17.7939,17.7184,17.731,57139.0
2017-03-14 13:40:00,28.17,28.19,28.13,28.19,62893.0,17.7373,17.7499,17.7121,17.7499,62893.0
2017-03-14 13:50:00,28.19,28.22,28.15,28.22,108162.0,17.7499,17.7687,17.7247,17.7687,108162.0
2017-03-14 14:00:00,28.21,28.22,28.13,28.13,66551.0,17.7625,17.7687,17.7121,17.7121,66551.0
2017-03-14 14:10:00,28.14,28.16,28.11,28.16,52735.0,17.7184,17.731,17.6995,17.731,52735.0
2017-03-14 14:20:00,28.16,28.2,28.14,28.16,122052.0,17.731,17.7562,17.7184,17.731,122052.0
2017-03-14 14:30:00,28.17,28.21,28.13,28.16,89797.0,17.7373,17.7625,17.7121,17.731,89797.0
2017-03-14 14:40:00,28.16,28.18,28.11,28.13,42419.0,17.731,17.7436,17.6995,17.7121,42419.0
2017-03-14 14:50:00,28.13,28.15,28.11,28.13,52631.0,17.7121,17.7247,17.6995,17.7121,52631.0
2017-03-14 15:00:00,28.12,28.14,28.11,28.12,38912.0,17.7058,17.7184,17.6995,17.7058,38912.0
2017-03-14 15:10:00,28.12,28.18,28.1,28.15,167609.0,17.7058,17.7436,17.6932,17.7247,167609.0
2017-03-14 15:20:00,28.15,28.21,28.14,28.21,114790.0,17.7247,17.7625,17.7184,17.7625,114790.0
2017-03-14 15:30:00,28.2,28.24,28.15,28.2,161073.0,17.7562,17.7813,17.7247,17.7562,161073.0
2017-03-14 15:40:00,28.2,28.22,28.16,28.2,210630.0,17.7562,17.7687,17.731,17.7562,210630.0
2017-03-14 15:50:00,28.19,28.2,28.09,28.11,628092.0,17.7499,17.7562,17.6869,17.6995,628092.0
2017-03-15 09:30:00,28.46,28.66,28.39,28.4,189284.0,17.9199,18.0458,17.8758,17.8821,189284.0
2017-03-15 09:40:00,28.4,28.52,28.39,28.5,124878.0,17.8821,17.9576,17.8758,17.9451,124878.0
2017-03-15 09:50:00,28.51,28.52,28.33,28.34,90149.0,17.9513,17.9576,17.838,17.8443,90149.0
2017-03-15 10:00:00,28.34,28.41,28.29,28.33,102184.0,17.8443,17.8884,17.8128,17.838,102184.0
2017-03-15 10:10:00,28.34,28.34,28.28,28.31,79846.0,17.8443,17.8443,17.8065,17.8254,79846.0
2017-03-15 10:20:00,28.31,28.47,28.3,28.46,56850.0,17.8254,17.9262,17.8191,17.9199,56850.0
2017-03-15 10:30:00,28.47,28.53,28.39,28.47,75199.0,17.9262,17.9639,17.8758,17.9262,75199.0
2017-03-15 10:40:00,28.46,28.54,28.42,28.45,79130.0,17.9199,17.9702,17.8947,17.9136,79130.0
2017-03-15 10:50:00,28.45,28.51,28.42,28.48,86381.0,17.9136,17.9513,17.8947,17.9325,86381.0
2017-03-15 11:00:00,28.49,28.6,28.48,28.53,75242.0,17.9388,18.008,17.9325,17.9639,75242.0
2017-03-15 11:10:00,28.54,28.55,28.44,28.46,74069.0,17.9702,17.9765,17.9073,17.9199,74069.0
2017-03-15 11:20:00,28.46,28.47,28.42,28.44,47313.0,17.9199,17.9262,17.8947,17.9073,47313.0
2017-03-15 11:30:00,28.45,28.53,28.44,28.51,70817.0,17.9136,17.9639,17.9073,17.9513,70817.0
2017-03-15 11:40:00,28.51,28.56,28.49,28.49,74375.0,17.9513,17.9828,17.9388,17.9388,74375.0
2017-03-15 11:50:00,28.5,28.55,28.46,28.55,60866.0,17.9451,17.9765,17.9199,17.9765,60866.0
2017-03-15 12:00:00,28.54,28.57,28.52,28.55,63144.0,17.9702,17.9891,17.9576,17.9765,63144.0
2017-03-15 12:10:00,28.55,28.58,28.53,28.55,38202.0,17.9765,17.9954,17.9639,17.9765,38202.0
2017-03-15 12:20:00,28.55,28.59,28.54,28.55,88907.0,17.9765,18.0017,17.9702,17.9765,88907.0
2017-03-15 12:30:00,28.55,28.72,28.54,28.7,98604.0,17.9765,18.0836,17.9702,18.071,98604.0
2017-03-15 12:40:00,28.7,28.75,28.68,28.74,137185.0,18.071,18.1025,18.0584,18.0962,137185.0
2017-03-15 12:50:00,28.74,28.75,28.66,28.66,121682.0,18.0962,18.1025,18.0458,18.0458,121682.0
2017-03-15 13:00:00,28.65,28.69,28.64,28.67,76038.0,18.0395,18.0647,18.0332,18.0521,76038.0
2017-03-15 13:10:00,28.66,28.69,28.63,28.65,77073.0,18.0458,18.0647,18.0269,18.0395,77073.0
2017-03-15 13:20:00,28.65,28.67,28.63,28.66,125416.0,18.0395,18.0521,18.0269,18.0458,125416.0
2017-03-15 13:30:00,28.66,28.66,28.59,28.65,78606.0,18.0458,18.0458,18.0017,18.0395,78606.0
2017-03-15 13:40:00,28.65,28.66,28.6,28.62,134963.0,18.0395,18.0458,18.008,18.0206,134963.0
2017-03-15 13:50:00,28.62,28.64,28.58,28.61,80166.0,18.0206,18.0332,17.9954,18.0143,80166.0
2017-03-15 14:00:00,28.61,28.79,28.61,28.69,319604.0,18.0143,18.1276,18.0143,18.0647,319604.0
2017-03-15 14:10:00,28.69,28.72,28.63,28.65,191054.0,18.0647,18.0836,18.0269,18.0395,191054.0
2017-03-15 14:20:00,28.65,28.71,28.65,28.66,220845.0,18.0395,18.0773,18.0395,18.0458,220845.0
2017-03-15 14:30:00,28.67,28.69,28.59,28.64,139111.0,18.0521,18.0647,18.0017,18.0332,139111.0
2017-03-15 14:40:00,28.64,28.77,28.62,28.71,256475.0,18.0332,18.1151,18.0206,18.0773,256475.0
2017-03-15 14:50:00,28.71,28.76,28.7,28.74,195481.0,18.0773,18.1088,18.071,18.0962,195481.0
2017-03-15 15:00:00,28.75,28.78,28.72,28.74,189244.0,18.1025,18.1214,18.0836,18.0962,189244.0
2017-03-15 15:10:00,28.75,28.93,28.73,28.86,495885.0,18.1025,18.2158,18.0899,18.1717,495885.0
2017-03-15 15:20:00,28.85,28.87,28.78,28.82,225340.0,18.1654,18.178,18.1214,18.1465,225340.0
2017-03-15 15:30:00,28.82,28.89,28.8,28.88,347504.0,18.1465,18.1906,18.1339,18.1843,347504.0
2017-03-15 15:40:00,28.89,28.92,28.8,28.85,365633.0,18.1906,18.2095,18.1339,18.1654,365633.0
2017-03-15 15:50:00,28.85,28.88,28.8,28.84,603452.0,18.1654,18.1843,18.1339,18.1591,603452.0
2017-03-16 09:30:00,28.9,28.94,28.57,28.63,160849.0,18.1969,18.2221,17.9891,18.0269,160849.0
2017-03-16 09:40:00,28.64,28.68,28.58,28.59,171413.0,18.0332,18.0584,17.9954,18.0017,171413.0
2017-03-16 09:50:00,28.59,28.75,28.59,28.75,192171.0,18.0017,18.1025,18.0017,18.1025,192171.0
2017-03-16 10:00:00,28.76,28.88,28.76,28.79,87652.0,18.1088,18.1843,18.1088,18.1276,87652.0
2017-03-16 10:10:00,28.79,28.79,28.64,28.66,63582.0,18.1276,18.1276,18.0332,18.0458,63582.0
2017-03-16 10:20:00,28.65,28.75,28.63,28.75,56810.0,18.0395,18.1025,18.0269,18.1025,56810.0
2017-03-16 10:30:00,28.75,28.78,28.71,28.73,157573.0,18.1025,18.1214,18.0773,18.0899,157573.0
2017-03-16 10:40:00,28.72,28.88,28.71,28.85,95741.0,18.0836,18.1843,18.0773,18.1654,95741.0
2017-03-16 10:50:00,28.85,28.89,28.8,28.82,85936.0,18.1654,18.1906,18.1339,18.1465,85936.0
2017-03-16 11:00:00,28.81,28.83,28.72,28.78,149576.0,18.1402,18.1528,18.0836,18.1214,149576.0
2017-03-16 11:10:00,28.78,28.79,28.64,28.67,162741.0,18.1214,18.1276,18.0332,18.0521,162741.0
2017-03-16 11:20:00,28.67,28.7,28.64,28.65,56686.0,18.0521,18.071,18.0332,18.0395,56686.0
2017-03-16 11:30:00,28.65,28.7,28.64,28.68,51927.0,18.0395,18.071,18.0332,18.0584,51927.0
2017-03-16 11:40:00,28.68,28.73,28.67,28.71,109238.0,18.0584,18.0899,18.0521,18.0773,109238.0
2017-03-16 11:50:00,28.72,28.81,28.7,28.8,133866.0,18.0836,18.1402,18.071,18.1339,133866.0
2017-03-16 12:00:00,28.8,28.81,28.7,28.75,89679.0,18.1339,18.1402,18.071,18.1025,89679.0
2017-03-16 12:10:00,28.75,28.75,28.71,28.73,72914.0,18.1025,18.1025,18.0773,18.0899,72914.0
2017-03-16 12:20:00,28.74,28.76,28.71,28.74,68317.0,18.0962,18.1088,18.0773,18.0962,68317.0
2017-03-16 12:30:00,28.74,28.75,28.7,28.74,109835.0,18.0962,18.1025,18.071,18.0962,109835.0
2017-03-16 12:40:00,28.74,28.75,28.7,28.71,105671.0,18.0962,18.1025,18.071,18.0773,105671.0
2017-03-16 12:50:00,28.71,28.75,28.7,28.74,123627.0,18.0773,18.1025,18.071,18.0962,123627.0
2017-03-16 13:00:00,28.74,28.8,28.71,28.73,162934.0,18.0962,18.1339,18.0773,18.0899,162934.0
2017-03-16 13:10:00,28.74,28.74,28.68,28.72,65602.0,18.0962,18.0962,18.0584,18.0836,65602.0
2017-03-16 13:20:00,28.71,28.72,28.66,28.69,41979.0,18.0773,18.0836,18.0458,18.0647,41979.0
2017-03-16 13:30:00,28.69,28.72,28.67,28.7,80111.0,18.0647,18.0836,18.0521,18.071,80111.0
2017-03-16 13:40:00,28.7,28.8,28.69,28.78,311074.0,18.071,18.1339,18.0647,18.1214,311074.0
2017-03-16 13:50:00,28.79,28.88,28.78,28.81,106290.0,18.1276,18.1843,18.1214,18.1402,106290.0
2017-03-16 14:00:00,28.81,28.83,28.77,28.78,237289.0,18.1402,18.1528,18.1151,18.1214,237289.0
2017-03-16 14:10:00,28.77,28.82,28.75,28.77,122713.0,18.1151,18.1465,18.1025,18.1151,122713.0
2017-03-16 14:20:00,28.77,28.77,28.68,28.69,155701.0,18.1151,18.1151,18.0584,18.0647,155701.0
2017-03-16 14:30:00,28.69,28.75,28.69,28.72,147313.0,18.0647,18.1025,18.0647,18.0836,147313.0
2017-03-16 14:40:00,28.72,28.77,28.68,28.71,151487.0,18.0836,18.1151,18.0584,18.0773,151487.0
2017-03-16 14:50:00,28.71,28.72,28.64,28.65,87866.0,18.0773,18.0836,18.0332,18.0395,87866.0
2017-03-16 15:00:00,28.65,28.71,28.63,28.67,94298.0,18.0395,18.0773,18.0269,18.0521,94298.0
2017-03-16 15:10:00,28.66,28.69,28.66,28.68,49969.0,18.0458,18.0647,18.0458,18.0584,49969.0
2017-03-16 15:20:00,28.68,28.71,28.64,28.66,123484.0,18.0584,18.0773,18.0332,18.0458,123484.0
2017-03-16 15:30:00,28.66,28.68,28.65,28.68,97723.0,18.0458,18.0584,18.0395,18.0584,97723.0
2017-03-16 15:40:00,28.68,28.68,28.61,28.63,502072.0,18.0584,18.0584,18.0143,18.0269,502072.0
2017-03-16 15:50:00,28.63,28.64,28.57,28.62,828250.0,18.0269,18.0332,17.9891,18.0206,828250.0
2017-03-17 09:30:00,28.66,28.85,28.66,28.76,991961.0,18.0458,18.1654,18.0458,18.1088,991961.0
2017-03-17 09:40:00,28.76,28.81,28.72,28.75,315662.0,18.1088,18.1402,18.0836,18.1025,315662.0
2017-03-17 09:50:00,28.75,28.81,28.74,28.75,154062.0,18.1025,18.1402,18.0962,18.1025,154062.0
2017-03-17 10:00:00,28.75,28.78,28.7,28.77,110156.0,18.1025,18.1214,18.071,18.1151,110156.0
2017-03-17 10:10:00,28.78,28.8,28.72,28.72,110402.0,18.1214,18.1339,18.0836,18.0836,110402.0
2017-03-17 10:20:00,28.72,28.78,28.71,28.71,85710.0,18.0836,18.1214,18.0773,18.0773,85710.0
2017-03-17 10:30:00,28.71,28.77,28.69,28.74,114431.0,18.0773,18.1151,18.0647,18.0962,114431.0
2017-03-17 10:40:00,28.73,28.74,28.68,28.69,78101.0,18.0899,18.0962,18.0584,18.0647,78101.0
2017-03-17 10:50:00,28.69,28.78,28.69,28.77,120839.0,18.0647,18.1214,18.0647,18.1151,120839.0
2017-03-17 11:00:00,28.77,28.77,28.69,28.73,58050.0,18.1151,18.1151,18.0647,18.0899,58050.0
2017-03-17 11:10:00,28.72,28.72,28.64,28.65,89206.0,18.0836,18.0836,18.0332,18.0395,89206.0
2017-03-17 11:20:00,28.65,28.73,28.64,28.67,74480.0,18.0395,18.0899,18.0332,18.0521,74480.0
2017-03-17 11:30:00,28.68,28.7,28.62,28.66,84701.0,18.0584,18.071,18.0206,18.0458,84701.0
2017-03-17 11:40:00,28.67,28.7,28.65,28.66,51789.0,18.0521,18.071,18.0395,18.0458,51789.0
2017-03-17 11:50:00,28.66,28.69,28.63,28.69,96994.0,18.0458,18.0647,18.0269,18.0647,96994.0
2017-03-17 12:00:00,28.69,28.69,28.63,28.67,106877.0,18.0647,18.0647,18.0269,18.0521,106877.0
2017-03-17 12:10:00,28.68,28.7,28.64,28.68,61980.0,18.0584,18.071,18.0332,18.0584,61980.0
2017-03-17 12:20:00,28.67,28.69,28.65,28.67,102268.0,18.0521,18.0647,18.0395,18.0521,102268.0
2017-03-17 12:30:00,28.66,28.68,28.63,28.67,91917.0,18.0458,18.0584,18.0269,18.0521,91917.0
2017-03-17 12:40:00,28.68,28.68,28.63,28.64,60564.0,18.0584,18.0584,18.0269,18.0332,60564.0
2017-03-17 12:50:00,28.64,28.64,28.58,28.58,60039.0,18.0332,18.0332,17.9954,17.9954,60039.0
2017-03-17 13:00:00,28.59,28.65,28.57,28.6,186279.0,18.0017,18.0395,17.9891,18.008,186279.0
2017-03-17 13:10:00,28.6,28.62,28.57,28.6,68106.0,18.008,18.0206,17.9891,18.008,68106.0
2017-03-17 13:20:00,28.6,28.62,28.58,28.59,50995.0,18.008,18.0206,17.9954,18.0017,50995.0
2017-03-17 13:30:00,28.58,28.6,28.56,28.56,45804.0,17.9954,18.008,17.9828,17.9828,45804.0
2017-03-17 13:40:00,28.55,28.56,28.49,28.52,49766.0,17.9765,17.9828,17.9388,17.9576,49766.0
2017-03-17 13:50:00,28.51,28.54,28.48,28.5,65596.0,17.9513,17.9702,17.9325,17.9451,65596.0
2017-03-17 14:00:00,28.5,28.52,28.47,28.49,51872.0,17.9451,17.9576,17.9262,17.9388,51872.0
2017-03-17 14:10:00,28.5,28.58,28.49,28.55,166632.0,17.9451,17.9954,17.9388,17.9765,166632.0
2017-03-17 14:20:00,28.55,28.62,28.54,28.6,117434.0,17.9765,18.0206,17.9702,18.008,117434.0
2017-03-17 14:30:00,28.59,28.61,28.57,28.57,64126.0,18.0017,18.0143,17.9891,17.9891,64126.0
2017-03-17 14:40:00,28.58,28.66,28.57,28.66,79823.0,17.9954,18.0458,17.9891,18.0458,79823.0
2017-03-17 14:50:00,28.65,28.66,28.6,28.61,163959.0,18.0395,18.0458,18.008,18.0143,163959.0
2017-03-17 15:00:00,28.61,28.65,28.6,28.64,77349.0,18.0143,18.0395,18.008,18.0332,77349.0
2017-03-17 15:10:00,28.64,28.64,28.58,28.59,115645.0,18.0332,18.0332,17.9954,18.0017,115645.0
2017-03-17 15:20:00,28.59,28.63,28.54,28.62,164417.0,18.0017,18.0269,17.9702,18.0206,164417.0
2017-03-17 15:30:00,28.62,28.67,28.58,28.67,201920.0,18.0206,18.0521,17.9954,18.0521,201920.0
2017-03-17 15:40:00,28.66,28.74,28.64,28.7,387568.0,18.0458,18.0962,18.0332,18.071,387568.0
2017-03-17 15:50:00,28.7,28.74,28.5,28.56,1610533.0,18.071,18.0962,17.9451,17.9828,1610533.0
2017-03-20 09:30:00,28.49,28.72,28.45,28.71,353899.0,17.9388,18.0836,17.9136,18.0773,353899.0
2017-03-20 09:40:00,28.71,28.8,28.7,28.75,133022.0,18.0773,18.1339,18.071,18.1025,133022.0
2017-03-20 09:50:00,28.76,28.77,28.72,28.77,375284.0,18.1088,18.1151,18.0836,18.1151,375284.0
2017-03-20 10:00:00,28.77,28.86,28.75,28.79,176069.0,18.1151,18.1717,18.1025,18.1276,176069.0
2017-03-20 10:10:00,28.79,28.8,28.74,28.79,119487.0,18.1276,18.1339,18.0962,18.1276,119487.0
2017-03-20 10:20:00,28.79,28.82,28.75,28.79,116720.0,18.1276,18.1465,18.1025,18.1276,116720.0
2017-03-20 10:30:00,28.79,28.82,28.76,28.79,76645.0,18.1276,18.1465,18.1088,18.1276,76645.0
2017-03-20 10:40:00,28.79,28.82,28.76,28.79,72656.0,18.1276,18.1465,18.1088,18.1276,72656.0
2017-03-20 10:50:00,28.8,28.97,28.79,28.96,186035.0,18.1339,18.241,18.1276,18.2347,186035.0
2017-03-20 11:00:00,28.96,29.02,28.84,28.84,133501.0,18.2347,18.2725,18.1591,18.1591,133501.0
2017-03-20 11:10:00,28.85,28.89,28.78,28.78,97590.0,18.1654,18.1906,18.1214,18.1214,97590.0
2017-03-20 11:20:00,28.78,28.82,28.74,28.81,102954.0,18.1214,18.1465,18.0962,18.1402,102954.0
2017-03-20 11:30:00,28.8,28.83,28.78,28.8,47748.0,18.1339,18.1528,18.1214,18.1339,47748.0
2017-03-20 11:40:00,28.81,28.83,28.77,28.8,86779.0,18.1402,18.1528,18.1151,18.1339,86779.0
2017-03-20 11:50:00,28.8,28.86,28.8,28.84,59612.0,18.1339,18.1717,18.1339,18.1591,59612.0
2017-03-20 12:00:00,28.84,28.85,28.74,28.76,71197.0,18.1591,18.1654,18.0962,18.1088,71197.0
2017-03-20 12:10:00,28.76,28.78,28.65,28.67,120016.0,18.1088,18.1214,18.0395,18.0521,120016.0
2017-03-20 12:20:00,28.66,28.68,28.61,28.66,80974.0,18.0458,18.0584,18.0143,18.0458,80974.0
2017-03-20 12:30:00,28.66,28.66,28.64,28.66,45723.0,18.0458,18.0458,18.0332,18.0458,45723.0
2017-03-20 12:40:00,28.65,28.65,28.6,28.62,40611.0,18.0395,18.0395,18.008,18.0206,40611.0
2017-03-20 12:50:00,28.62,28.73,28.62,28.72,77546.0,18.0206,18.0899,18.0206,18.0836,77546.0
2017-03-20 13:00:00,28.73,28.73,28.67,28.7,46277.0,18.0899,18.0899,18.0521,18.071,46277.0
2017-03-20 13:10:00,28.7,28.72,28.68,28.69,48553.0,18.071,18.0836,18.0584,18.0647,48553.0
2017-03-20 13:20:00,28.7,28.72,28.67,28.69,49330.0,18.071,18.0836,18.0521,18.0647,49330.0
2017-03-20 13:30:00,28.69,28.71,28.65,28.66,66793.0,18.0647,18.0773,18.0395,18.0458,66793.0
2017-03-20 13:40:00,28.65,28.66,28.54,28.58,85091.0,18.0395,18.0458,17.9702,17.9954,85091.0
2017-03-20 13:50:00,28.57,28.62,28.57,28.61,48391.0,17.9891,18.0206,17.9891,18.0143,48391.0
2017-03-20 14:00:00,28.61,28.63,28.58,28.59,67764.0,18.0143,18.0269,17.9954,18.0017,67764.0
2017-03-20 14:10:00,28.6,28.63,28.59,28.62,68459.0,18.008,18.0269,18.0017,18.0206,68459.0
2017-03-20 14:20:00,28.62,28.7,28.61,28.68,105295.0,18.0206,18.071,18.0143,18.0584,105295.0
2017-03-20 14:30:00,28.68,28.76,28.67,28.72,95048.0,18.0584,18.1088,18.0521,18.0836,95048.0
2017-03-20 14:40:00,28.72,28.73,28.63,28.68,72428.0,18.0836,18.0899,18.0269,18.0584,72428.0
2017-03-20 14:50:00,28.68,28.75,28.67,28.75,78042.0,18.0584,18.1025,18.0521,18.1025,78042.0
2017-03-20 15:00:00,28.75,28.75,28.69,28.71,96142.0,18.1025,18.1025,18.0647,18.0773,96142.0
2017-03-20 15:10:00,28.71,28.77,28.7,28.72,89607.0,18.0773,18.1151,18.071,18.0836,89607.0
2017-03-20 15:20:00,28.73,28.76,28.67,28.75,108280.0,18.0899,18.1088,18.0521,18.1025,108280.0
2017-03-20 15:30:00,28.75,28.78,28.71,28.78,169083.0,18.1025,18.1214,18.0773,18.1214,169083.0
2017-03-20 15:40:00,28.78,28.8,28.73,28.8,269544.0,18.1214,18.1339,18.0899,18.1339,269544.0
2017-03-20 15:50:00,28.79,28.8,28.68,28.73,559642.0,18.1276,18.1339,18.0584,18.0899,559642.0
2017-03-21 09:30:00,28.88,29.08,28.78,29.0,106919.0,18.1843,18.3102,18.1214,18.2599,106919.0
2017-03-21 09:40:00,29.0,29.02,28.87,28.89,109340.0,18.2599,18.2725,18.178,18.1906,109340.0
2017-03-21 09:50:00,28.88,28.95,28.79,28.93,133929.0,18.1843,18.2284,18.1276,18.2158,133929.0
2017-03-21 10:00:00,28.94,28.95,28.82,28.85,103381.0,18.2221,18.2284,18.1465,18.1654,103381.0
2017-03-21 10:10:00,28.85,28.89,28.8,28.86,106370.0,18.1654,18.1906,18.1339,18.1717,106370.0
2017-03-21 10:20:00,28.86,28.88,28.71,28.75,207430.0,18.1717,18.1843,18.0773,18.1025,207430.0
2017-03-21 10:30:00,28.75,28.77,28.69,28.75,285369.0,18.1025,18.1151,18.0647,18.1025,285369.0
2017-03-21 10:40:00,28.74,28.76,28.64,28.64,111600.0,18.0962,18.1088,18.0332,18.0332,111600.0
2017-03-21 10:50:00,28.65,28.7,28.57,28.61,332498.0,18.0395,18.071,17.9891,18.0143,332498.0
2017-03-21 11:00:00,28.61,28.63,28.5,28.56,188956.0,18.0143,18.0269,17.9451,17.9828,188956.0
2017-03-21 11:10:00,28.56,28.64,28.55,28.62,126902.0,17.9828,18.0332,17.9765,18.0206,126902.0
2017-03-21 11:20:00,28.62,28.63,28.46,28.53,193390.0,18.0206,18.0269,17.9199,17.9639,193390.0
2017-03-21 11:30:00,28.53,28.53,28.27,28.33,188169.0,17.9639,17.9639,17.8002,17.838,188169.0
2017-03-21 11:40:00,28.33,28.38,28.32,28.35,160140.0,17.838,17.8695,17.8317,17.8506,160140.0
2017-03-21 11:50:00,28.35,28.45,28.33,28.45,89412.0,17.8506,17.9136,17.838,17.9136,89412.0
2017-03-21 12:00:00,28.46,28.53,28.44,28.48,116833.0,17.9199,17.9639,17.9073,17.9325,116833.0
2017-03-21 12:10:00,28.49,28.51,28.43,28.45,116416.0,17.9388,17.9513,17.901,17.9136,116416.0
2017-03-21 12:20:00,28.46,28.46,28.36,28.38,116195.0,17.9199,17.9199,17.8569,17.8695,116195.0
2017-03-21 12:30:00,28.38,28.39,28.34,28.35,71659.0,17.8695,17.8758,17.8443,17.8506,71659.0
2017-03-21 12:40:00,28.35,28.37,28.29,28.31,89914.0,17.8506,17.8632,17.8128,17.8254,89914.0
2017-03-21 12:50:00,28.3,28.39,28.29,28.35,81143.0,17.8191,17.8758,17.8128,17.8506,81143.0
2017-03-21 13:00:00,28.34,28.35,28.3,28.32,68467.0,17.8443,17.8506,17.8191,17.8317,68467.0
2017-03-21 13:10:00,28.32,28.33,28.26,28.27,108708.0,17.8317,17.838,17.7939,17.8002,108708.0
2017-03-21 13:20:00,28.26,28.27,28.18,28.24,115578.0,17.7939,17.8002,17.7436,17.7813,115578.0
2017-03-21 13:30:00,28.24,28.27,28.18,28.2,103534.0,17.7813,17.8002,17.7436,17.7562,103534.0
2017-03-21 13:40:00,28.19,28.22,28.16,28.18,167802.0,17.7499,17.7687,17.731,17.7436,167802.0
2017-03-21 13:50:00,28.17,28.2,28.02,28.03,162543.0,17.7373,17.7562,17.6428,17.6491,162543.0
2017-03-21 14:00:00,28.04,28.09,28.0,28.08,120688.0,17.6554,17.6869,17.6302,17.6806,120688.0
2017-03-21 14:10:00,28.08,28.23,28.07,28.22,160600.0,17.6806,17.775,17.6743,17.7687,160600.0
2017-03-21 14:20:00,28.22,28.25,28.17,28.25,68046.0,17.7687,17.7876,17.7373,17.7876,68046.0
2017-03-21 14:30:00,28.25,28.32,28.23,28.32,114378.0,17.7876,17.8317,17.775,17.8317,114378.0
2017-03-21 14:40:00,28.31,28.34,28.25,28.3,131261.0,17.8254,17.8443,17.7876,17.8191,131261.0
2017-03-21 14:50:00,28.3,28.39,28.29,28.38,130165.0,17.8191,17.8758,17.8128,17.8695,130165.0
2017-03-21 15:00:00,28.38,28.47,28.36,28.42,153977.0,17.8695,17.9262,17.8569,17.8947,153977.0
2017-03-21 15:10:00,28.43,28.51,28.42,28.49,101959.0,17.901,17.9513,17.8947,17.9388,101959.0
2017-03-21 15:20:00,28.48,28.52,28.43,28.52,82580.0,17.9325,17.9576,17.901,17.9576,82580.0
2017-03-21 15:30:00,28.51,28.52,28.39,28.4,133139.0,17.9513,17.9576,17.8758,17.8821,133139.0
2017-03-21 15:40:00,28.4,28.41,28.32,28.35,241687.0,17.8821,17.8884,17.8317,17.8506,241687.0
2017-03-21 15:50:00,28.35,28.38,28.31,28.35,528924.0,17.8506,17.8695,17.8254,17.8506,528924.0
2017-03-22 09:30:00,28.38,28.63,28.27,28.35,216397.0,17.8695,18.0269,17.8002,17.8506,216397.0
2017-03-22 09:40:00,28.35,28.45,28.34,28.38,156650.0,17.8506,17.9136,17.8443,17.8695,156650.0
2017-03-22 09:50:00,28.38,28.39,28.17,28.18,124286.0,17.8695,17.8758,17.7373,17.7436,124286.0
2017-03-22 10:00:00,28.18,28.33,28.17,28.32,104403.0,17.7436,17.838,17.7373,17.8317,104403.0
2017-03-22 10:10:00,28.32,28.32,28.14,28.15,114286.0,17.8317,17.8317,17.7184,17.7247,114286.0
2017-03-22 10:20:00,28.15,28.26,28.14,28.26,136405.0,17.7247,17.7939,17.7184,17.7939,136405.0
2017-03-22 10:30:00,28.25,28.34,28.1,28.26,149121.0,17.7876,17.8443,17.6932,17.7939,149121.0
2017-03-22 10:40:00,28.26,28.33,28.16,28.2,127926.0,17.7939,17.838,17.731,17.7562,127926.0
2017-03-22 10:50:00,28.21,28.32,28.14,28.3,128026.0,17.7625,17.8317,17.7184,17.8191,128026.0
2017-03-22 11:00:00,28.3,28.31,28.19,28.2,79889.0,17.8191,17.8254,17.7499,17.7562,79889.0
2017-03-22 11:10:00,28.21,28.4,28.2,28.39,127397.0,17.7625,17.8821,17.7562,17.8758,127397.0
2017-03-22 11:20:00,28.38,28.43,28.32,28.37,128371.0,17.8695,17.901,17.8317,17.8632,128371.0
2017-03-22 11:30:00,28.37,28.38,28.27,28.33,102497.0,17.8632,17.8695,17.8002,17.838,102497.0
2017-03-22 11:40:00,28.33,28.36,28.27,28.29,90958.0,17.838,17.8569,17.8002,17.8128,90958.0
2017-03-22 11:50:00,28.28,28.31,28.23,28.29,61071.0,17.8065,17.8254,17.775,17.8128,61071.0
2017-03-22 12:00:00,28.29,28.33,28.27,28.33,137819.0,17.8128,17.838,17.8002,17.838,137819.0
2017-03-22 12:10:00,28.33,28.33,28.28,28.31,104386.0,17.838,17.838,17.8065,17.8254,104386.0
2017-03-22 12:20:00,28.31,28.33,28.27,28.31,79590.0,17.8254,17.838,17.8002,17.8254,79590.0
2017-03-22 12:30:00,28.3,28.34,28.27,28.29,108329.0,17.8191,17.8443,17.8002,17.8128,108329.0
2017-03-22 12:40:00,28.29,28.32,28.26,28.3,66376.0,17.8128,17.8317,17.7939,17.8191,66376.0
2017-03-22 12:50:00,28.3,28.33,28.27,28.31,65285.0,17.8191,17.838,17.8002,17.8254,65285.0
2017-03-22 13:00:00,28.3,28.31,28.23,28.3,61077.0,17.8191,17.8254,17.775,17.8191,61077.0
2017-03-22 13:10:00,28.3,28.33,28.29,28.32,91503.0,17.8191,17.838,17.8128,17.8317,91503.0
2017-03-22 13:20:00,28.32,28.39,28.3,28.37,146644.0,17.8317,17.8758,17.8191,17.8632,146644.0
2017-03-22 13:30:00,28.36,28.39,28.35,28.38,69714.0,17.8569,17.8758,17.8506,17.8695,69714.0
2017-03-22 13:40:00,28.38,28.45,28.38,28.42,168444.0,17.8695,17.9136,17.8695,17.8947,168444.0
2017-03-22 13:50:00,28.42,28.43,28.39,28.41,80687.0,17.8947,17.901,17.8758,17.8884,80687.0
2017-03-22 14:00:00,28.4,28.53,28.39,28.53,146581.0,17.8821,17.9639,17.8758,17.9639,146581.0
2017-03-22 14:10:00,28.53,28.56,28.47,28.48,147006.0,17.9639,17.9828,17.9262,17.9325,147006.0
2017-03-22 14:20:00,28.48,28.53,28.44,28.45,68392.0,17.9325,17.9639,17.9073,17.9136,68392.0
2017-03-22 14:30:00,28.46,28.5,28.45,28.49,82849.0,17.9199,17.9451,17.9136,17.9388,82849.0
2017-03-22 14:40:00,28.49,28.49,28.39,28.41,145294.0,17.9388,17.9388,17.8758,17.8884,145294.0
2017-03-22 14:50:00,28.4,28.42,28.37,28.39,67129.0,17.8821,17.8947,17.8632,17.8758,67129.0
2017-03-22 15:00:00,28.4,28.4,28.35,28.38,83380.0,17.8821,17.8821,17.8506,17.8695,83380.0
2017-03-22 15:10:00,28.38,28.48,28.37,28.47,115646.0,17.8695,17.9325,17.8632,17.9262,115646.0
2017-03-22 15:20:00,28.48,28.53,28.47,28.48,85922.0,17.9325,17.9639,17.9262,17.9325,85922.0
2017-03-22 15:30:00,28.48,28.48,28.41,28.43,111350.0,17.9325,17.9325,17.8884,17.901,111350.0
2017-03-22 15:40:00,28.43,28.46,28.42,28.46,225618.0,17.901,17.9199,17.8947,17.9199,225618.0
2017-03-22 15:50:00,28.46,28.48,28.43,28.43,657005.0,17.9199,17.9325,17.901,17.901,657005.0
2017-03-23 09:30:00,28.45,28.52,28.34,28.44,176349.0,17.9136,17.9576,17.8443,17.9073,176349.0
2017-03-23 09:40:00,28.45,28.47,28.32,28.38,131611.0,17.9136,17.9262,17.8317,17.8695,131611.0
2017-03-23 09:50:00,28.39,28.44,28.35,28.42,108950.0,17.8758,17.9073,17.8506,17.8947,108950.0
2017-03-23 10:00:00,28.42,28.51,28.41,28.47,147854.0,17.8947,17.9513,17.8884,17.9262,147854.0
2017-03-23 10:10:00,28.47,28.48,28.41,28.46,60414.0,17.9262,17.9325,17.8884,17.9199,60414.0
2017-03-23 10:20:00,28.46,28.51,28.44,28.48,129487.0,17.9199,17.9513,17.9073,17.9325,129487.0
2017-03-23 10:30:00,28.48,28.5,28.45,28.46,83741.0,17.9325,17.9451,17.9136,17.9199,83741.0
2017-03-23 10:40:00,28.46,28.49,28.42,28.43,73446.0,17.9199,17.9388,17.8947,17.901,73446.0
2017-03-23 10:50:00,28.43,28.49,28.43,28.46,56426.0,17.901,17.9388,17.901,17.9199,56426.0
2017-03-23 11:00:00,28.46,28.52,28.45,28.52,124177.0,17.9199,17.9576,17.9136,17.9576,124177.0
2017-03-23 11:10:00,28.52,28.59,28.5,28.54,113535.0,17.9576,18.0017,17.9451,17.9702,113535.0
2017-03-23 11:20:00,28.53,28.54,28.47,28.47,60792.0,17.9639,17.9702,17.9262,17.9262,60792.0
2017-03-23 11:30:00,28.46,28.52,28.45,28.49,85859.0,17.9199,17.9576,17.9136,17.9388,85859.0
2017-03-23 11:40:00,28.49,28.49,28.35,28.39,83000.0,17.9388,17.9388,17.8506,17.8758,83000.0
2017-03-23 11:50:00,28.39,28.41,28.36,28.38,52923.0,17.8758,17.8884,17.8569,17.8695,52923.0
2017-03-23 12:00:00,28.39,28.39,28.34,28.38,64710.0,17.8758,17.8758,17.8443,17.8695,64710.0
2017-03-23 12:10:00,28.37,28.43,28.36,28.42,75379.0,17.8632,17.901,17.8569,17.8947,75379.0
2017-03-23 12:20:00,28.42,28.46,28.38,28.38,51467.0,17.8947,17.9199,17.8695,17.8695,51467.0
2017-03-23 12:30:00,28.39,28.39,28.31,28.32,34852.0,17.8758,17.8758,17.8254,17.8317,34852.0
2017-03-23 12:40:00,28.32,28.37,28.31,28.35,36210.0,17.8317,17.8632,17.8254,17.8506,36210.0
2017-03-23 12:50:00,28.35,28.44,28.34,28.44,42265.0,17.8506,17.9073,17.8443,17.9073,42265.0
2017-03-23 13:00:00,28.44,28.45,28.31,28.32,52639.0,17.9073,17.9136,17.8254,17.8317,52639.0
2017-03-23 13:10:00,28.31,28.35,28.29,28.35,67660.0,17.8254,17.8506,17.8128,17.8506,67660.0
2017-03-23 13:20:00,28.34,28.36,28.25,28.27,59851.0,17.8443,17.8569,17.7876,17.8002,59851.0
2017-03-23 13:30:00,28.27,28.32,28.24,28.29,67904.0,17.8002,17.8317,17.7813,17.8128,67904.0
2017-03-23 13:40:00,28.29,28.36,28.27,28.35,79614.0,17.8128,17.8569,17.8002,17.8506,79614.0
2017-03-23 13:50:00,28.35,28.43,28.34,28.42,102785.0,17.8506,17.901,17.8443,17.8947,102785.0
2017-03-23 14:00:00,28.42,28.44,28.39,28.43,102261.0,17.8947,17.9073,17.8758,17.901,102261.0
2017-03-23 14:10:00,28.43,28.43,28.39,28.41,80466.0,17.901,17.901,17.8758,17.8884,80466.0
2017-03-23 14:20:00,28.41,28.44,28.4,28.41,65477.0,17.8884,17.9073,17.8821,17.8884,65477.0
2017-03-23 14:30:00,28.41,28.45,28.33,28.45,126771.0,17.8884,17.9136,17.838,17.9136,126771.0
2017-03-23 14:40:00,28.45,28.47,28.43,28.45,106703.0,17.9136,17.9262,17.901,17.9136,106703.0
2017-03-23 14:50:00,28.45,28.46,28.42,28.43,102651.0,17.9136,17.9199,17.8947,17.901,102651.0
2017-03-23 15:00:00,28.42,28.46,28.41,28.43,73079.0,17.8947,17.9199,17.8884,17.901,73079.0
2017-03-23 15:10:00,28.43,28.43,28.35,28.38,113897.0,17.901,17.901,17.8506,17.8695,113897.0
2017-03-23 15:20:00,28.38,28.44,28.36,28.38,142073.0,17.8695,17.9073,17.8569,17.8695,142073.0
2017-03-23 15:30:00,28.39,28.44,28.32,28.43,179648.0,17.8758,17.9073,17.8317,17.901,179648.0
2017-03-23 15:40:00,28.43,28.48,28.39,28.48,300163.0,17.901,17.9325,17.8758,17.9325,300163.0
2017-03-23 15:50:00,28.47,28.48,28.38,28.39,652470.0,17.9262,17.9325,17.8695,17.8758,652470.0
2017-03-24 09:30:00,28.58,28.66,28.53,28.57,144239.0,17.9954,18.0458,17.9639,17.9891,144239.0
2017-03-24 09:40:00,28.57,28.63,28.56,28.57,94003.0,17.9891,18.0269,17.9828,17.9891,94003.0
2017-03-24 09:50:00,28.58,28.62,28.5,28.62,117016.0,17.9954,18.0206,17.9451,18.0206,117016.0
2017-03-24 10:00:00,28.6,28.71,28.6,28.67,160214.0,18.008,18.0773,18.008,18.0521,160214.0
2017-03-24 10:10:00,28.66,28.74,28.64,28.67,155023.0,18.0458,18.0962,18.0332,18.0521,155023.0
2017-03-24 10:20:00,28.66,28.72,28.63,28.72,66482.0,18.0458,18.0836,18.0269,18.0836,66482.0
2017-03-24 10:30:00,28.72,28.77,28.71,28.72,67169.0,18.0836,18.1151,18.0773,18.0836,67169.0
2017-03-24 10:40:00,28.73,28.75,28.7,28.74,77844.0,18.0899,18.1025,18.071,18.0962,77844.0
2017-03-24 10:50:00,28.73,28.8,28.72,28.78,73122.0,18.0899,18.1339,18.0836,18.1214,73122.0
2017-03-24 11:00:00,28.78,28.8,28.69,28.7,102399.0,18.1214,18.1339,18.0647,18.071,102399.0
2017-03-24 11:10:00,28.7,28.7,28.63,28.69,67089.0,18.071,18.071,18.0269,18.0647,67089.0
2017-03-24 11:20:00,28.7,28.73,28.66,28.69,66223.0,18.071,18.0899,18.0458,18.0647,66223.0
2017-03-24 11:30:00,28.69,28.83,28.69,28.83,93754.0,18.0647,18.1528,18.0647,18.1528,93754.0
2017-03-24 11:40:00,28.83,28.83,28.74,28.78,116507.0,18.1528,18.1528,18.0962,18.1214,116507.0
2017-03-24 11:50:00,28.78,28.91,28.78,28.86,68847.0,18.1214,18.2032,18.1214,18.1717,68847.0
2017-03-24 12:00:00,28.86,28.87,28.8,28.85,54873.0,18.1717,18.178,18.1339,18.1654,54873.0
2017-03-24 12:10:00,28.86,28.86,28.73,28.74,60869.0,18.1717,18.1717,18.0899,18.0962,60869.0
2017-03-24 12:20:00,28.74,28.87,28.73,28.86,73374.0,18.0962,18.178,18.0899,18.1717,73374.0
2017-03-24 12:30:00,28.86,28.91,28.82,28.88,59807.0,18.1717,18.2032,18.1465,18.1843,59807.0
2017-03-24 12:40:00,28.87,28.91,28.85,28.89,93556.0,18.178,18.2032,18.1654,18.1906,93556.0
2017-03-24 12:50:00,28.89,28.89,28.8,28.82,63498.0,18.1906,18.1906,18.1339,18.1465,63498.0
2017-03-24 13:00:00,28.83,28.84,28.74,28.75,69427.0,18.1528,18.1591,18.0962,18.1025,69427.0
2017-03-24 13:10:00,28.75,28.81,28.73,28.8,47902.0,18.1025,18.1402,18.0899,18.1339,47902.0
2017-03-24 13:20:00,28.8,28.86,28.79,28.84,60536.0,18.1339,18.1717,18.1276,18.1591,60536.0
2017-03-24 13:30:00,28.84,28.85,28.82,28.84,37570.0,18.1591,18.1654,18.1465,18.1591,37570.0
2017-03-24 13:40:00,28.83,28.84,28.81,28.82,61739.0,18.1528,18.1591,18.1402,18.1465,61739.0
2017-03-24 13:50:00,28.81,28.86,28.8,28.86,106693.0,18.1402,18.1717,18.1339,18.1717,106693.0
2017-03-24 14:00:00,28.87,28.92,28.86,28.9,78251.0,18.178,18.2095,18.1717,18.1969,78251.0
2017-03-24 14:10:00,28.9,28.91,28.86,28.9,88135.0,18.1969,18.2032,18.1717,18.1969,88135.0
2017-03-24 14:20:00,28.9,28.91,28.86,28.87,102463.0,18.1969,18.2032,18.1717,18.178,102463.0
2017-03-24 14:30:00,28.87,28.91,28.86,28.89,65892.0,18.178,18.2032,18.1717,18.1906,65892.0
2017-03-24 14:40:00,28.89,28.89,28.84,28.86,90109.0,18.1906,18.1906,18.1591,18.1717,90109.0
2017-03-24 14:50:00,28.86,28.88,28.82,28.87,73136.0,18.1717,18.1843,18.1465,18.178,73136.0
2017-03-24 15:00:00,28.87,28.87,28.77,28.8,85445.0,18.178,18.178,18.1151,18.1339,85445.0
2017-03-24 15:10:00,28.79,28.81,28.7,28.71,121577.0,18.1276,18.1402,18.071,18.0773,121577.0
2017-03-24 15:20:00,28.71,28.76,28.7,28.75,114089.0,18.0773,18.1088,18.071,18.1025,114089.0
2017-03-24 15:30:00,28.75,28.76,28.65,28.76,193791.0,18.1025,18.1088,18.0395,18.1088,193791.0
2017-03-24 15:40:00,28.76,28.81,28.63,28.66,187430.0,18.1088,18.1402,18.0269,18.0458,187430.0
2017-03-24 15:50:00,28.66,28.72,28.65,28.69,484687.0,18.0458,18.0836,18.0395,18.0647,484687.0
2017-03-27 09:30:00,28.4,28.56,28.37,28.43,142694.0,17.8821,17.9828,17.8632,17.901,142694.0
2017-03-27 09:40:00,28.44,28.44,28.25,28.28,148724.0,17.9073,17.9073,17.7876,17.8065,148724.0
2017-03-27 09:50:00,28.28,28.44,28.27,28.43,80318.0,17.8065,17.9073,17.8002,17.901,80318.0
2017-03-27 10:00:00,28.43,28.44,28.36,28.43,154696.0,17.901,17.9073,17.8569,17.901,154696.0
2017-03-27 10:10:00,28.44,28.5,28.43,28.46,69910.0,17.9073,17.9451,17.901,17.9199,69910.0
2017-03-27 10:20:00,28.46,28.51,28.46,28.49,55792.0,17.9199,17.9513,17.9199,17.9388,55792.0
2017-03-27 10:30:00,28.5,28.55,28.48,28.51,50981.0,17.9451,17.9765,17.9325,17.9513,50981.0
2017-03-27 10:40:00,28.5,28.57,28.49,28.57,72954.0,17.9451,17.9891,17.9388,17.9891,72954.0
2017-03-27 10:50:00,28.57,28.6,28.52,28.6,68100.0,17.9891,18.008,17.9576,18.008,68100.0
2017-03-27 11:00:00,28.6,28.68,28.59,28.63,134957.0,18.008,18.0584,18.0017,18.0269,134957.0
2017-03-27 11:10:00,28.63,28.67,28.59,28.6,68274.0,18.0269,18.0521,18.0017,18.008,68274.0
2017-03-27 11:20:00,28.59,28.7,28.59,28.68,56366.0,18.0017,18.071,18.0017,18.0584,56366.0
2017-03-27 11:30:00,28.68,28.7,28.64,28.69,65384.0,18.0584,18.071,18.0332,18.0647,65384.0
2017-03-27 11:40:00,28.69,28.71,28.63,28.63,77228.0,18.0647,18.0773,18.0269,18.0269,77228.0
2017-03-27 11:50:00,28.63,28.63,28.59,28.61,68262.0,18.0269,18.0269,18.0017,18.0143,68262.0
2017-03-27 12:00:00,28.61,28.67,28.58,28.62,56502.0,18.0143,18.0521,17.9954,18.0206,56502.0
2017-03-27 12:10:00,28.62,28.66,28.61,28.65,51787.0,18.0206,18.0458,18.0143,18.0395,51787.0
2017-03-27 12:20:00,28.64,28.66,28.6,28.61,32660.0,18.0332,18.0458,18.008,18.0143,32660.0
2017-03-27 12:30:00,28.6,28.61,28.56,28.57,48854.0,18.008,18.0143,17.9828,17.9891,48854.0
2017-03-27 12:40:00,28.56,28.62,28.56,28.62,36310.0,17.9828,18.0206,17.9828,18.0206,36310.0
2017-03-27 12:50:00,28.62,28.66,28.6,28.63,68276.0,18.0206,18.0458,18.008,18.0269,68276.0
2017-03-27 13:00:00,28.62,28.69,28.62,28.69,42467.0,18.0206,18.0647,18.0206,18.0647,42467.0
2017-03-27 13:10:00,28.68,28.68,28.63,28.67,49477.0,18.0584,18.0584,18.0269,18.0521,49477.0
2017-03-27 13:20:00,28.66,28.69,28.61,28.62,44863.0,18.0458,18.0647,18.0143,18.0206,44863.0
2017-03-27 13:30:00,28.63,28.63,28.55,28.55,47408.0,18.0269,18.0269,17.9765,17.9765,47408.0
2017-03-27 13:40:00,28.56,28.6,28.54,28.55,146002.0,17.9828,18.008,17.9702,17.9765,146002.0
2017-03-27 13:50:00,28.55,28.56,28.51,28.53,44546.0,17.9765,17.9828,17.9513,17.9639,44546.0
2017-03-27 14:00:00,28.53,28.56,28.52,28.53,85609.0,17.9639,17.9828,17.9576,17.9639,85609.0
2017-03-27 14:10:00,28.54,28.54,28.44,28.44,67226.0,17.9702,17.9702,17.9073,17.9073,67226.0
2017-03-27 14:20:00,28.44,28.5,28.43,28.48,57316.0,17.9073,17.9451,17.901,17.9325,57316.0
2017-03-27 14:30:00,28.49,28.51,28.47,28.48,56596.0,17.9388,17.9513,17.9262,17.9325,56596.0
2017-03-27 14:40:00,28.48,28.55,28.47,28.55,52118.0,17.9325,17.9765,17.9262,17.9765,52118.0
2017-03-27 14:50:00,28.55,28.61,28.54,28.59,73506.0,17.9765,18.0143,17.9702,18.0017,73506.0
2017-03-27 15:00:00,28.6,28.61,28.58,28.6,89455.0,18.008,18.0143,17.9954,18.008,89455.0
2017-03-27 15:10:00,28.59,28.63,28.58,28.63,62046.0,18.0017,18.0269,17.9954,18.0269,62046.0
2017-03-27 15:20:00,28.63,28.63,28.58,28.59,96471.0,18.0269,18.0269,17.9954,18.0017,96471.0
2017-03-27 15:30:00,28.59,28.64,28.57,28.62,124876.0,18.0017,18.0332,17.9891,18.0206,124876.0
2017-03-27 15:40:00,28.63,28.7,28.62,28.64,322613.0,18.0269,18.071,18.0206,18.0332,322613.0
2017-03-27 15:50:00,28.64,28.68,28.63,28.65,657617.0,18.0332,18.0584,18.0269,18.0395,657617.0
2017-03-28 09:30:00,28.82,28.98,28.75,28.86,278973.0,18.1465,18.2473,18.1025,18.1717,278973.0
2017-03-28 09:40:00,28.86,28.9,28.78,28.86,162302.0,18.1717,18.1969,18.1214,18.1717,162302.0
2017-03-28 09:50:00,28.87,28.89,28.76,28.82,150674.0,18.178,18.1906,18.1088,18.1465,150674.0
2017-03-28 10:00:00,28.82,28.83,28.73,28.74,378984.0,18.1465,18.1528,18.0899,18.0962,378984.0
2017-03-28 10:10:00,28.74,28.85,28.74,28.85,295477.0,18.0962,18.1654,18.0962,18.1654,295477.0
2017-03-28 10:20:00,28.84,28.85,28.73,28.76,195294.0,18.1591,18.1654,18.0899,18.1088,195294.0
2017-03-28 10:30:00,28.76,28.82,28.73,28.74,122967.0,18.1088,18.1465,18.0899,18.0962,122967.0
2017-03-28 10:40:00,28.74,28.76,28.7,28.71,284860.0,18.0962,18.1088,18.071,18.0773,284860.0
2017-03-28 10:50:00,28.7,28.79,28.69,28.73,472669.0,18.071,18.1276,18.0647,18.0899,472669.0
2017-03-28 11:00:00,28.72,28.86,28.72,28.8,347437.0,18.0836,18.1717,18.0836,18.1339,347437.0
2017-03-28 11:10:00,28.81,28.87,28.79,28.79,195094.0,18.1402,18.178,18.1276,18.1276,195094.0
2017-03-28 11:20:00,28.8,28.85,28.78,28.8,434857.0,18.1339,18.1654,18.1214,18.1339,434857.0
2017-03-28 11:30:00,28.8,28.81,28.72,28.74,184912.0,18.1339,18.1402,18.0836,18.0962,184912.0
2017-03-28 11:40:00,28.75,28.83,28.74,28.82,166236.0,18.1025,18.1528,18.0962,18.1465,166236.0
2017-03-28 11:50:00,28.83,28.86,28.76,28.76,236348.0,18.1528,18.1717,18.1088,18.1088,236348.0
2017-03-28 12:00:00,28.76,28.78,28.72,28.74,537363.0,18.1088,18.1214,18.0836,18.0962,537363.0
2017-03-28 12:10:00,28.73,28.75,28.72,28.74,149980.0,18.0899,18.1025,18.0836,18.0962,149980.0
2017-03-28 12:20:00,28.74,28.76,28.71,28.73,230820.0,18.0962,18.1088,18.0773,18.0899,230820.0
2017-03-28 12:30:00,28.74,28.75,28.71,28.74,73338.0,18.0962,18.1025,18.0773,18.0962,73338.0
2017-03-28 12:40:00,28.73,28.74,28.64,28.65,87868.0,18.0899,18.0962,18.0332,18.0395,87868.0
2017-03-28 12:50:00,28.65,28.67,28.62,28.63,76682.0,18.0395,18.0521,18.0206,18.0269,76682.0
2017-03-28 13:00:00,28.64,28.74,28.64,28.73,97864.0,18.0332,18.0962,18.0332,18.0899,97864.0
2017-03-28 13:10:00,28.72,28.75,28.67,28.68,86116.0,18.0836,18.1025,18.0521,18.0584,86116.0
2017-03-28 13:20:00,28.68,28.69,28.62,28.64,177878.0,18.0584,18.0647,18.0206,18.0332,177878.0
2017-03-28 13:30:00,28.64,28.65,28.57,28.59,290829.0,18.0332,18.0395,17.9891,18.0017,290829.0
2017-03-28 13:40:00,28.59,28.6,28.57,28.6,402346.0,18.0017,18.008,17.9891,18.008,402346.0
2017-03-28 13:50:00,28.6,28.6,28.56,28.57,185401.0,18.008,18.008,17.9828,17.9891,185401.0
2017-03-28 14:00:00,28.57,28.59,28.51,28.55,129413.0,17.9891,18.0017,17.9513,17.9765,129413.0
2017-03-28 14:10:00,28.55,28.57,28.49,28.5,153600.0,17.9765,17.9891,17.9388,17.9451,153600.0
2017-03-28 14:20:00,28.5,28.56,28.49,28.55,130814.0,17.9451,17.9828,17.9388,17.9765,130814.0
2017-03-28 14:30:00,28.55,28.55,28.5,28.55,89485.0,17.9765,17.9765,17.9451,17.9765,89485.0
2017-03-28 14:40:00,28.55,28.59,28.49,28.5,524715.0,17.9765,18.0017,17.9388,17.9451,524715.0
2017-03-28 14:50:00,28.5,28.57,28.45,28.45,237018.0,17.9451,17.9891,17.9136,17.9136,237018.0
2017-03-28 15:00:00,28.46,28.52,28.39,28.52,256992.0,17.9199,17.9576,17.8758,17.9576,256992.0
2017-03-28 15:10:00,28.52,28.54,28.5,28.51,177614.0,17.9576,17.9702,17.9451,17.9513,177614.0
2017-03-28 15:20:00,28.51,28.57,28.5,28.53,436953.0,17.9513,17.9891,17.9451,17.9639,436953.0
2017-03-28 15:30:00,28.53,28.57,28.5,28.57,368701.0,17.9639,17.9891,17.9451,17.9891,368701.0
2017-03-28 15:40:00,28.57,28.57,28.52,28.53,434771.0,17.9891,17.9891,17.9576,17.9639,434771.0
2017-03-28 15:50:00,28.52,28.63,28.52,28.59,947026.0,17.9576,18.0269,17.9576,18.0017,947026.0
2017-03-29 09:30:00,28.59,28.75,28.51,28.67,144247.0,18.0017,18.1025,17.9513,18.0521,144247.0
2017-03-29 09:40:00,28.67,28.75,28.66,28.74,111440.0,18.0521,18.1025,18.0458,18.0962,111440.0
2017-03-29 09:50:00,28.73,28.79,28.69,28.71,127840.0,18.0899,18.1276,18.0647,18.0773,127840.0
2017-03-29 10:00:00,28.72,28.76,28.69,28.72,188236.0,18.0836,18.1088,18.0647,18.0836,188236.0
2017-03-29 10:10:00,28.72,28.79,28.71,28.75,204430.0,18.0836,18.1276,18.0773,18.1025,204430.0
2017-03-29 10:20:00,28.74,28.82,28.73,28.81,89860.0,18.0962,18.1465,18.0899,18.1402,89860.0
2017-03-29 10:30:00,28.82,28.99,28.81,28.98,180847.0,18.1465,18.2536,18.1402,18.2473,180847.0
2017-03-29 10:40:00,28.98,29.09,28.97,29.05,122767.0,18.2473,18.3165,18.241,18.2914,122767.0
2017-03-29 10:50:00,29.05,29.13,29.01,29.12,193985.0,18.2914,18.3417,18.2662,18.3354,193985.0
2017-03-29 11:00:00,29.11,29.24,29.1,29.19,489762.0,18.3291,18.411,18.3228,18.3795,489762.0
2017-03-29 11:10:00,29.18,29.23,29.13,29.17,233628.0,18.3732,18.4047,18.3417,18.3669,233628.0
2017-03-29 11:20:00,29.17,29.27,29.15,29.25,273092.0,18.3669,18.4299,18.3543,18.4173,273092.0
2017-03-29 11:30:00,29.25,29.29,29.19,29.23,443170.0,18.4173,18.4425,18.3795,18.4047,443170.0
2017-03-29 11:40:00,29.23,29.29,29.2,29.25,234020.0,18.4047,18.4425,18.3858,18.4173,234020.0
2017-03-29 11:50:00,29.24,29.26,29.2,29.25,112870.0,18.411,18.4236,18.3858,18.4173,112870.0
2017-03-29 12:00:00,29.25,29.25,29.22,29.24,167588.0,18.4173,18.4173,18.3984,18.411,167588.0
2017-03-29 12:10:00,29.24,29.26,29.22,29.25,139222.0,18.411,18.4236,18.3984,18.4173,139222.0
2017-03-29 12:20:00,29.25,29.28,29.23,29.27,69185.0,18.4173,18.4362,18.4047,18.4299,69185.0
2017-03-29 12:30:00,29.27,29.31,29.23,29.28,96743.0,18.4299,18.4551,18.4047,18.4362,96743.0
2017-03-29 12:40:00,29.28,29.3,29.23,29.23,136997.0,18.4362,18.4488,18.4047,18.4047,136997.0
2017-03-29 12:50:00,29.24,29.27,29.21,29.22,112683.0,18.411,18.4299,18.3921,18.3984,112683.0
2017-03-29 13:00:00,29.22,29.28,29.2,29.28,68026.0,18.3984,18.4362,18.3858,18.4362,68026.0
2017-03-29 13:10:00,29.27,29.3,29.24,29.25,91674.0,18.4299,18.4488,18.411,18.4173,91674.0
2017-03-29 13:20:00,29.26,29.31,29.25,29.3,179147.0,18.4236,18.4551,18.4173,18.4488,179147.0
2017-03-29 13:30:00,29.29,29.36,29.28,29.34,119738.0,18.4425,18.4866,18.4362,18.474,119738.0
2017-03-29 13:40:00,29.35,29.39,29.33,29.38,142676.0,18.4803,18.5054,18.4677,18.4991,142676.0
2017-03-29 13:50:00,29.38,29.41,29.34,29.41,113707.0,18.4991,18.518,18.474,18.518,113707.0
2017-03-29 14:00:00,29.4,29.42,29.35,29.4,137120.0,18.5117,18.5243,18.4803,18.5117,137120.0
2017-03-29 14:10:00,29.39,29.41,29.36,29.38,75546.0,18.5054,18.518,18.4866,18.4991,75546.0
2017-03-29 14:20:00,29.37,29.5,29.37,29.47,240514.0,18.4928,18.5747,18.4928,18.5558,240514.0
2017-03-29 14:30:00,29.47,29.48,29.42,29.46,76521.0,18.5558,18.5621,18.5243,18.5495,76521.0
2017-03-29 14:40:00,29.46,29.51,29.43,29.43,124260.0,18.5495,18.581,18.5306,18.5306,124260.0
2017-03-29 14:50:00,29.43,29.48,29.43,29.46,154372.0,18.5306,18.5621,18.5306,18.5495,154372.0
2017-03-29 15:00:00,29.46,29.46,29.33,29.34,298463.0,18.5495,18.5495,18.4677,18.474,298463.0
2017-03-29 15:10:00,29.33,29.34,29.24,29.26,266085.0,18.4677,18.474,18.411,18.4236,266085.0
2017-03-29 15:20:00,29.25,29.31,29.22,29.3,341170.0,18.4173,18.4551,18.3984,18.4488,341170.0
2017-03-29 15:30:00,29.3,29.41,29.29,29.41,270186.0,18.4488,18.518,18.4425,18.518,270186.0
2017-03-29 15:40:00,29.4,29.43,29.35,29.38,374919.0,18.5117,18.5306,18.4803,18.4991,374919.0
2017-03-29 15:50:00,29.38,29.39,29.27,29.33,754597.0,18.4991,18.5054,18.4299,18.4677,754597.0
2017-03-30 09:30:00,29.48,29.48,29.19,29.27,168488.0,18.5621,18.5621,18.3795,18.4299,168488.0
2017-03-30 09:40:00,29.26,29.28,29.15,29.18,134853.0,18.4236,18.4362,18.3543,18.3732,134853.0
2017-03-30 09:50:00,29.18,29.19,29.08,29.14,130223.0,18.3732,18.3795,18.3102,18.348,130223.0
2017-03-30 10:00:00,29.14,29.14,29.03,29.1,126798.0,18.348,18.348,18.2788,18.3228,126798.0
2017-03-30 10:10:00,29.11,29.19,29.08,29.09,118722.0,18.3291,18.3795,18.3102,18.3165,118722.0
2017-03-30 10:20:00,29.09,29.18,29.07,29.17,101684.0,18.3165,18.3732,18.304,18.3669,101684.0
2017-03-30 10:30:00,29.17,29.21,29.13,29.17,95109.0,18.3669,18.3921,18.3417,18.3669,95109.0
2017-03-30 10:40:00,29.16,29.25,29.16,29.19,102695.0,18.3606,18.4173,18.3606,18.3795,102695.0
2017-03-30 10:50:00,29.19,29.27,29.15,29.27,104641.0,18.3795,18.4299,18.3543,18.4299,104641.0
2017-03-30 11:00:00,29.26,29.32,29.24,29.31,115772.0,18.4236,18.4614,18.411,18.4551,115772.0
2017-03-30 11:10:00,29.31,29.38,29.29,29.36,132837.0,18.4551,18.4991,18.4425,18.4866,132837.0
2017-03-30 11:20:00,29.36,29.38,29.31,29.32,129283.0,18.4866,18.4991,18.4551,18.4614,129283.0
2017-03-30 11:30:00,29.32,29.37,29.31,29.36,94185.0,18.4614,18.4928,18.4551,18.4866,94185.0
2017-03-30 11:40:00,29.36,29.37,29.31,29.32,73963.0,18.4866,18.4928,18.4551,18.4614,73963.0
2017-03-30 11:50:00,29.33,29.4,29.29,29.29,126236.0,18.4677,18.5117,18.4425,18.4425,126236.0
2017-03-30 12:00:00,29.3,29.31,29.22,29.25,66554.0,18.4488,18.4551,18.3984,18.4173,66554.0
2017-03-30 12:10:00,29.26,29.27,29.2,29.25,83369.0,18.4236,18.4299,18.3858,18.4173,83369.0
2017-03-30 12:20:00,29.25,29.3,29.22,29.29,59346.0,18.4173,18.4488,18.3984,18.4425,59346.0
2017-03-30 12:30:00,29.28,29.35,29.27,29.29,58846.0,18.4362,18.4803,18.4299,18.4425,58846.0
2017-03-30 12:40:00,29.28,29.31,29.23,29.28,79856.0,18.4362,18.4551,18.4047,18.4362,79856.0
2017-03-30 12:50:00,29.27,29.29,29.25,29.26,64313.0,18.4299,18.4425,18.4173,18.4236,64313.0
2017-03-30 13:00:00,29.26,29.31,29.24,29.29,83711.0,18.4236,18.4551,18.411,18.4425,83711.0
2017-03-30 13:10:00,29.28,29.32,29.26,29.26,48817.0,18.4362,18.4614,18.4236,18.4236,48817.0
2017-03-30 13:20:00,29.26,29.31,29.26,29.28,139893.0,18.4236,18.4551,18.4236,18.4362,139893.0
2017-03-30 13:30:00,29.28,29.31,29.27,29.3,62469.0,18.4362,18.4551,18.4299,18.4488,62469.0
2017-03-30 13:40:00,29.3,29.3,29.26,29.29,99094.0,18.4488,18.4488,18.4236,18.4425,99094.0
2017-03-30 13:50:00,29.29,29.32,29.27,29.28,64605.0,18.4425,18.4614,18.4299,18.4362,64605.0
2017-03-30 14:00:00,29.28,29.31,29.26,29.28,59452.0,18.4362,18.4551,18.4236,18.4362,59452.0
2017-03-30 14:10:00,29.29,29.32,29.27,29.3,86873.0,18.4425,18.4614,18.4299,18.4488,86873.0
2017-03-30 14:20:00,29.3,29.34,29.28,29.32,67315.0,18.4488,18.474,18.4362,18.4614,67315.0
2017-03-30 14:30:00,29.31,29.33,29.29,29.31,62816.0,18.4551,18.4677,18.4425,18.4551,62816.0
2017-03-30 14:40:00,29.3,29.34,29.27,29.31,113095.0,18.4488,18.474,18.4299,18.4551,113095.0
2017-03-30 14:50:00,29.31,29.34,29.23,29.27,185737.0,18.4551,18.474,18.4047,18.4299,185737.0
2017-03-30 15:00:00,29.25,29.27,29.1,29.1,154145.0,18.4173,18.4299,18.3228,18.3228,154145.0
2017-03-30 15:10:00,29.1,29.18,29.09,29.16,249207.0,18.3228,18.3732,18.3165,18.3606,249207.0
2017-03-30 15:20:00,29.17,29.19,29.1,29.14,283223.0,18.3669,18.3795,18.3228,18.348,283223.0
2017-03-30 15:30:00,29.14,29.32,29.13,29.32,460366.0,18.348,18.4614,18.3417,18.4614,460366.0
2017-03-30 15:40:00,29.32,29.4,29.2,29.21,405653.0,18.4614,18.5117,18.3858,18.3921,405653.0
2017-03-30 15:50:00,29.21,29.23,29.06,29.09,2002949.0,18.3921,18.4047,18.2977,18.3165,2002949.0
2017-03-31 09:30:00,29.06,29.32,29.06,29.31,145779.0,18.2977,18.4614,18.2977,18.4551,145779.0
2017-03-31 09:40:00,29.31,29.43,29.29,29.42,135454.0,18.4551,18.5306,18.4425,18.5243,135454.0
2017-03-31 09:50:00,29.41,29.55,29.41,29.46,208858.0,18.518,18.6062,18.518,18.5495,208858.0
2017-03-31 10:00:00,29.47,29.5,29.41,29.42,321018.0,18.5558,18.5747,18.518,18.5243,321018.0
2017-03-31 10:10:00,29.42,29.42,29.34,29.41,112289.0,18.5243,18.5243,18.474,18.518,112289.0
2017-03-31 10:20:00,29.4,29.41,29.31,29.32,106079.0,18.5117,18.518,18.4551,18.4614,106079.0
2017-03-31 10:30:00,29.32,29.44,29.31,29.4,116587.0,18.4614,18.5369,18.4551,18.5117,116587.0
2017-03-31 10:40:00,29.4,29.41,29.35,29.37,91498.0,18.5117,18.518,18.4803,18.4928,91498.0
2017-03-31 10:50:00,29.37,29.4,29.34,29.35,101545.0,18.4928,18.5117,18.474,18.4803,101545.0
2017-03-31 11:00:00,29.35,29.42,29.29,29.41,231366.0,18.4803,18.5243,18.4425,18.518,231366.0
2017-03-31 11:10:00,29.42,29.48,29.41,29.44,97257.0,18.5243,18.5621,18.518,18.5369,97257.0
2017-03-31 11:20:00,29.43,29.5,29.43,29.47,105457.0,18.5306,18.5747,18.5306,18.5558,105457.0
2017-03-31 11:30:00,29.48,29.58,29.48,29.51,412846.0,18.5621,18.6251,18.5621,18.581,412846.0
2017-03-31 11:40:00,29.51,29.6,29.46,29.6,121016.0,18.581,18.6377,18.5495,18.6377,121016.0
2017-03-31 11:50:00,29.6,29.63,29.57,29.61,96056.0,18.6377,18.6566,18.6188,18.644,96056.0
2017-03-31 12:00:00,29.61,29.66,29.6,29.64,232978.0,18.644,18.6754,18.6377,18.6629,232978.0
2017-03-31 12:10:00,29.64,29.64,29.6,29.62,56008.0,18.6629,18.6629,18.6377,18.6503,56008.0
2017-03-31 12:20:00,29.62,29.64,29.6,29.61,78183.0,18.6503,18.6629,18.6377,18.644,78183.0
2017-03-31 12:30:00,29.61,29.62,29.58,29.61,45593.0,18.644,18.6503,18.6251,18.644,45593.0
2017-03-31 12:40:00,29.61,29.63,29.6,29.61,29889.0,18.644,18.6566,18.6377,18.644,29889.0
2017-03-31 12:50:00,29.61,29.61,29.54,29.61,44182.0,18.644,18.644,18.5999,18.644,44182.0
2017-03-31 13:00:00,29.61,29.63,29.59,29.61,34543.0,18.644,18.6566,18.6314,18.644,34543.0
2017-03-31 13:10:00,29.61,29.65,29.61,29.64,63911.0,18.644,18.6691,18.644,18.6629,63911.0
2017-03-31 13:20:00,29.64,29.65,29.6,29.61,156292.0,18.6629,18.6691,18.6377,18.644,156292.0
2017-03-31 13:30:00,29.6,29.62,29.57,29.6,104799.0,18.6377,18.6503,18.6188,18.6377,104799.0
2017-03-31 13:40:00,29.6,29.65,29.6,29.62,63547.0,18.6377,18.6691,18.6377,18.6503,63547.0
2017-03-31 13:50:00,29.62,29.62,29.57,29.58,102251.0,18.6503,18.6503,18.6188,18.6251,102251.0
2017-03-31 14:00:00,29.58,29.59,29.53,29.56,92766.0,18.6251,18.6314,18.5936,18.6125,92766.0
2017-03-31 14:10:00,29.57,29.58,29.54,29.58,118273.0,18.6188,18.6251,18.5999,18.6251,118273.0
2017-03-31 14:20:00,29.59,29.64,29.57,29.58,102351.0,18.6314,18.6629,18.6188,18.6251,102351.0
2017-03-31 14:30:00,29.58,29.59,29.55,29.56,99749.0,18.6251,18.6314,18.6062,18.6125,99749.0
2017-03-31 14:40:00,29.55,29.58,29.52,29.56,92928.0,18.6062,18.6251,18.5873,18.6125,92928.0
2017-03-31 14:50:00,29.55,29.61,29.54,29.61,129913.0,18.6062,18.644,18.5999,18.644,129913.0
2017-03-31 15:00:00,29.6,29.62,29.56,29.58,181661.0,18.6377,18.6503,18.6125,18.6251,181661.0
2017-03-31 15:10:00,29.58,29.65,29.57,29.61,220760.0,18.6251,18.6691,18.6188,18.644,220760.0
2017-03-31 15:20:00,29.6,29.64,29.58,29.61,230339.0,18.6377,18.6629,18.6251,18.644,230339.0
2017-03-31 15:30:00,29.61,29.64,29.57,29.64,302244.0,18.644,18.6629,18.6188,18.6629,302244.0
2017-03-31 15:40:00,29.64,29.65,29.6,29.61,733579.0,18.6629,18.6691,18.6377,18.644,733579.0
2017-03-31 15:50:00,29.61,29.69,29.59,29.6,1454392.0,18.644,18.6943,18.6314,18.6377,1454392.0
2017-04-03 09:30:00,29.49,29.84,29.49,29.77,306392.0,18.5684,18.7888,18.5684,18.7447,306392.0
2017-04-03 09:40:00,29.76,29.78,29.56,29.56,93365.0,18.7384,18.751,18.6125,18.6125,93365.0
2017-04-03 09:50:00,29.55,29.6,29.4,29.41,101640.0,18.6062,18.6377,18.5117,18.518,101640.0
2017-04-03 10:00:00,29.42,29.42,29.27,29.32,126431.0,18.5243,18.5243,18.4299,18.4614,126431.0
2017-04-03 10:10:00,29.32,29.4,29.27,29.36,300437.0,18.4614,18.5117,18.4299,18.4866,300437.0
2017-04-03 10:20:00,29.36,29.54,29.36,29.51,140362.0,18.4866,18.5999,18.4866,18.581,140362.0
2017-04-03 10:30:00,29.51,29.57,29.48,29.57,94025.0,18.581,18.6188,18.5621,18.6188,94025.0
2017-04-03 10:40:00,29.57,29.59,29.53,29.55,99601.0,18.6188,18.6314,18.5936,18.6062,99601.0
2017-04-03 10:50:00,29.54,29.55,29.43,29.52,251423.0,18.5999,18.6062,18.5306,18.5873,251423.0
2017-04-03 11:00:00,29.52,29.53,29.36,29.41,427490.0,18.5873,18.5936,18.4866,18.518,427490.0
2017-04-03 11:10:00,29.41,29.51,29.41,29.46,102055.0,18.518,18.581,18.518,18.5495,102055.0
2017-04-03 11:20:00,29.46,29.52,29.45,29.49,228328.0,18.5495,18.5873,18.5432,18.5684,228328.0
2017-04-03 11:30:00,29.49,29.51,29.38,29.51,577275.0,18.5684,18.581,18.4991,18.581,577275.0
2017-04-03 11:40:00,29.51,29.65,29.47,29.51,174991.0,18.581,18.6691,18.5558,18.581,174991.0
2017-04-03 11:50:00,29.5,29.56,29.48,29.51,149400.0,18.5747,18.6125,18.5621,18.581,149400.0
2017-04-03 12:00:00,29.5,29.53,29.45,29.52,181361.0,18.5747,18.5936,18.5432,18.5873,181361.0
2017-04-03 12:10:00,29.52,29.52,29.44,29.46,171631.0,18.5873,18.5873,18.5369,18.5495,171631.0
2017-04-03 12:20:00,29.45,29.53,29.43,29.52,169938.0,18.5432,18.5936,18.5306,18.5873,169938.0
2017-04-03 12:30:00,29.51,29.59,29.47,29.58,338615.0,18.581,18.6314,18.5558,18.6251,338615.0
2017-04-03 12:40:00,29.58,29.65,29.55,29.64,62417.0,18.6251,18.6691,18.6062,18.6629,62417.0
2017-04-03 12:50:00,29.63,29.64,29.54,29.57,61155.0,18.6566,18.6629,18.5999,18.6188,61155.0
2017-04-03 13:00:00,29.56,29.59,29.54,29.59,61553.0,18.6125,18.6314,18.5999,18.6314,61553.0
2017-04-03 13:10:00,29.59,29.64,29.59,29.62,103615.0,18.6314,18.6629,18.6314,18.6503,103615.0
2017-04-03 13:20:00,29.61,29.62,29.57,29.58,123446.0,18.644,18.6503,18.6188,18.6251,123446.0
2017-04-03 13:30:00,29.58,29.59,29.56,29.57,89271.0,18.6251,18.6314,18.6125,18.6188,89271.0
2017-04-03 13:40:00,29.58,29.59,29.54,29.59,98032.0,18.6251,18.6314,18.5999,18.6314,98032.0
2017-04-03 13:50:00,29.59,29.67,29.57,29.64,53891.0,18.6314,18.6817,18.6188,18.6629,53891.0
2017-04-03 14:00:00,29.64,29.69,29.64,29.66,72726.0,18.6629,18.6943,18.6629,18.6754,72726.0
2017-04-03 14:10:00,29.66,29.66,29.62,29.62,80211.0,18.6754,18.6754,18.6503,18.6503,80211.0
2017-04-03 14:20:00,29.62,29.66,29.59,29.66,93960.0,18.6503,18.6754,18.6314,18.6754,93960.0
2017-04-03 14:30:00,29.65,29.68,29.63,29.65,50363.0,18.6691,18.688,18.6566,18.6691,50363.0
2017-04-03 14:40:00,29.65,29.74,29.65,29.72,89818.0,18.6691,18.7258,18.6691,18.7132,89818.0
2017-04-03 14:50:00,29.72,29.77,29.71,29.73,97479.0,18.7132,18.7447,18.7069,18.7195,97479.0
2017-04-03 15:00:00,29.72,29.75,29.69,29.75,93491.0,18.7132,18.7321,18.6943,18.7321,93491.0
2017-04-03 15:10:00,29.75,29.81,29.72,29.8,87715.0,18.7321,18.7699,18.7132,18.7636,87715.0
2017-04-03 15:20:00,29.8,29.84,29.78,29.78,98506.0,18.7636,18.7888,18.751,18.751,98506.0
2017-04-03 15:30:00,29.78,29.79,29.74,29.78,132282.0,18.751,18.7573,18.7258,18.751,132282.0
2017-04-03 15:40:00,29.78,29.8,29.73,29.79,522757.0,18.751,18.7636,18.7195,18.7573,522757.0
2017-04-03 15:50:00,29.78,29.85,29.77,29.84,1076981.0,18.751,18.7951,18.7447,18.7888,1076981.0
2017-04-04 09:30:00,29.86,29.86,29.69,29.83,131939.0,18.8014,18.8014,18.6943,18.7825,131939.0
2017-04-04 09:40:00,29.83,29.9,29.81,29.88,217237.0,18.7825,18.8266,18.7699,18.814,217237.0
2017-04-04 09:50:00,29.88,29.91,29.66,29.66,142506.0,18.814,18.8329,18.6754,18.6754,142506.0
2017-04-04 10:00:00,29.67,29.68,29.59,29.61,211288.0,18.6817,18.688,18.6314,18.644,211288.0
2017-04-04 10:10:00,29.61,29.69,29.57,29.63,207231.0,18.644,18.6943,18.6188,18.6566,207231.0
2017-04-04 10:20:00,29.63,29.66,29.54,29.57,240433.0,18.6566,18.6754,18.5999,18.6188,240433.0
2017-04-04 10:30:00,29.57,29.6,29.54,29.55,105857.0,18.6188,18.6377,18.5999,18.6062,105857.0
2017-04-04 10:40:00,29.55,29.66,29.55,29.59,69376.0,18.6062,18.6754,18.6062,18.6314,69376.0
2017-04-04 10:50:00,29.59,29.66,29.59,29.64,35970.0,18.6314,18.6754,18.6314,18.6629,35970.0
2017-04-04 11:00:00,29.65,29.72,29.64,29.69,60371.0,18.6691,18.7132,18.6629,18.6943,60371.0
2017-04-04 11:10:00,29.7,29.81,29.69,29.81,35700.0,18.7006,18.7699,18.6943,18.7699,35700.0
2017-04-04 11:20:00,29.8,29.87,29.78,29.84,59354.0,18.7636,18.8077,18.751,18.7888,59354.0
2017-04-04 11:30:00,29.85,29.87,29.81,29.85,55449.0,18.7951,18.8077,18.7699,18.7951,55449.0
2017-04-04 11:40:00,29.84,29.85,29.8,29.83,72150.0,18.7888,18.7951,18.7636,18.7825,72150.0
2017-04-04 11:50:00,29.84,29.9,29.83,29.86,56615.0,18.7888,18.8266,18.7825,18.8014,56615.0
2017-04-04 12:00:00,29.86,29.86,29.81,29.86,59036.0,18.8014,18.8014,18.7699,18.8014,59036.0
2017-04-04 12:10:00,29.86,29.99,29.85,29.98,110715.0,18.8014,18.8832,18.7951,18.8769,110715.0
2017-04-04 12:20:00,29.97,29.99,29.94,29.96,43244.0,18.8706,18.8832,18.8517,18.8643,43244.0
2017-04-04 12:30:00,29.96,29.96,29.91,29.93,51955.0,18.8643,18.8643,18.8329,18.8455,51955.0
2017-04-04 12:40:00,29.92,29.93,29.87,29.88,91413.0,18.8392,18.8455,18.8077,18.814,91413.0
2017-04-04 12:50:00,29.88,29.88,29.84,29.86,42959.0,18.814,18.814,18.7888,18.8014,42959.0
2017-04-04 13:00:00,29.86,29.86,29.82,29.84,37081.0,18.8014,18.8014,18.7762,18.7888,37081.0
2017-04-04 13:10:00,29.83,29.84,29.8,29.84,97782.0,18.7825,18.7888,18.7636,18.7888,97782.0
2017-04-04 13:20:00,29.83,29.86,29.82,29.83,47345.0,18.7825,18.8014,18.7762,18.7825,47345.0
2017-04-04 13:30:00,29.84,29.91,29.83,29.9,48965.0,18.7888,18.8329,18.7825,18.8266,48965.0
2017-04-04 13:40:00,29.91,29.91,29.85,29.86,48561.0,18.8329,18.8329,18.7951,18.8014,48561.0
2017-04-04 13:50:00,29.86,29.87,29.82,29.87,80167.0,18.8014,18.8077,18.7762,18.8077,80167.0
2017-04-04 14:00:00,29.87,29.9,29.86,29.88,39126.0,18.8077,18.8266,18.8014,18.814,39126.0
2017-04-04 14:10:00,29.88,29.91,29.88,29.91,35568.0,18.814,18.8329,18.814,18.8329,35568.0
2017-04-04 14:20:00,29.9,29.93,29.89,29.9,98986.0,18.8266,18.8455,18.8203,18.8266,98986.0
2017-04-04 14:30:00,29.89,29.91,29.87,29.89,86951.0,18.8203,18.8329,18.8077,18.8203,86951.0
2017-04-04 14:40:00,29.89,29.94,29.88,29.93,75719.0,18.8203,18.8517,18.814,18.8455,75719.0
2017-04-04 14:50:00,29.93,29.95,29.91,29.91,48862.0,18.8455,18.858,18.8329,18.8329,48862.0
2017-04-04 15:00:00,29.92,29.92,29.86,29.87,147263.0,18.8392,18.8392,18.8014,18.8077,147263.0
2017-04-04 15:10:00,29.87,29.87,29.83,29.85,115975.0,18.8077,18.8077,18.7825,18.7951,115975.0
2017-04-04 15:20:00,29.85,29.86,29.76,29.77,153134.0,18.7951,18.8014,18.7384,18.7447,153134.0
2017-04-04 15:30:00,29.76,29.84,29.76,29.84,169608.0,18.7384,18.7888,18.7384,18.7888,169608.0
2017-04-04 15:40:00,29.84,29.87,29.82,29.86,154612.0,18.7888,18.8077,18.7762,18.8014,154612.0
2017-04-04 15:50:00,29.85,29.91,29.85,29.91,703134.0,18.7951,18.8329,18.7951,18.8329,703134.0
2017-04-05 09:30:00,30.03,30.22,30.03,30.09,332329.0,18.9084,19.0281,18.9084,18.9462,332329.0
2017-04-05 09:40:00,30.09,30.24,30.06,30.22,194558.0,18.9462,19.0406,18.9273,19.0281,194558.0
2017-04-05 09:50:00,30.22,30.22,30.13,30.16,111684.0,19.0281,19.0281,18.9714,18.9903,111684.0
2017-04-05 10:00:00,30.15,30.18,30.12,30.14,252448.0,18.984,19.0029,18.9651,18.9777,252448.0
2017-04-05 10:10:00,30.13,30.25,30.11,30.25,139731.0,18.9714,19.0469,18.9588,19.0469,139731.0
2017-04-05 10:20:00,30.25,30.33,30.19,30.25,167406.0,19.0469,19.0973,19.0092,19.0469,167406.0
2017-04-05 10:30:00,30.23,30.24,29.89,29.92,200204.0,19.0343,19.0406,18.8203,18.8392,200204.0
2017-04-05 10:40:00,29.92,30.08,29.9,30.02,138052.0,18.8392,18.9399,18.8266,18.9021,138052.0
2017-04-05 10:50:00,30.01,30.03,29.92,29.94,158592.0,18.8958,18.9084,18.8392,18.8517,158592.0
2017-04-05 11:00:00,29.93,29.98,29.91,29.92,141286.0,18.8455,18.8769,18.8329,18.8392,141286.0
2017-04-05 11:10:00,29.92,29.95,29.84,29.88,134163.0,18.8392,18.858,18.7888,18.814,134163.0
2017-04-05 11:20:00,29.88,30.0,29.82,29.99,354280.0,18.814,18.8895,18.7762,18.8832,354280.0
2017-04-05 11:30:00,29.99,30.0,29.92,29.94,191043.0,18.8832,18.8895,18.8392,18.8517,191043.0
2017-04-05 11:40:00,29.94,29.99,29.93,29.98,106399.0,18.8517,18.8832,18.8455,18.8769,106399.0
2017-04-05 11:50:00,29.98,30.0,29.97,30.0,137270.0,18.8769,18.8895,18.8706,18.8895,137270.0
2017-04-05 12:00:00,30.0,30.01,29.95,29.96,63622.0,18.8895,18.8958,18.858,18.8643,63622.0
2017-04-05 12:10:00,29.96,29.97,29.9,29.95,52281.0,18.8643,18.8706,18.8266,18.858,52281.0
2017-04-05 12:20:00,29.95,29.98,29.94,29.97,42814.0,18.858,18.8769,18.8517,18.8706,42814.0
2017-04-05 12:30:00,29.97,30.05,29.96,30.03,59205.0,18.8706,18.921,18.8643,18.9084,59205.0
2017-04-05 12:40:00,30.03,30.06,30.01,30.05,50605.0,18.9084,18.9273,18.8958,18.921,50605.0
2017-04-05 12:50:00,30.05,30.11,30.05,30.1,70711.0,18.921,18.9588,18.921,18.9525,70711.0
2017-04-05 13:00:00,30.1,30.18,30.07,30.17,71965.0,18.9525,19.0029,18.9336,18.9966,71965.0
2017-04-05 13:10:00,30.17,30.17,30.08,30.09,86407.0,18.9966,18.9966,18.9399,18.9462,86407.0
2017-04-05 13:20:00,30.09,30.11,30.08,30.1,56613.0,18.9462,18.9588,18.9399,18.9525,56613.0
2017-04-05 13:30:00,30.1,30.15,30.05,30.05,149449.0,18.9525,18.984,18.921,18.921,149449.0
2017-04-05 13:40:00,30.06,30.08,30.03,30.08,77063.0,18.9273,18.9399,18.9084,18.9399,77063.0
2017-04-05 13:50:00,30.08,30.09,30.05,30.06,64514.0,18.9399,18.9462,18.921,18.9273,64514.0
2017-04-05 14:00:00,30.06,30.07,29.96,29.96,78666.0,18.9273,18.9336,18.8643,18.8643,78666.0
2017-04-05 14:10:00,29.96,30.02,29.96,30.0,45774.0,18.8643,18.9021,18.8643,18.8895,45774.0
2017-04-05 14:20:00,29.99,30.0,29.93,29.94,53401.0,18.8832,18.8895,18.8455,18.8517,53401.0
2017-04-05 14:30:00,29.94,29.97,29.91,29.91,265858.0,18.8517,18.8706,18.8329,18.8329,265858.0
2017-04-05 14:40:00,29.9,29.92,29.86,29.89,176132.0,18.8266,18.8392,18.8014,18.8203,176132.0
2017-04-05 14:50:00,29.89,29.9,29.84,29.9,140028.0,18.8203,18.8266,18.7888,18.8266,140028.0
2017-04-05 15:00:00,29.89,29.92,29.87,29.9,152190.0,18.8203,18.8392,18.8077,18.8266,152190.0
2017-04-05 15:10:00,29.9,29.9,29.73,29.76,130316.0,18.8266,18.8266,18.7195,18.7384,130316.0
2017-04-05 15:20:00,29.75,29.76,29.65,29.73,349558.0,18.7321,18.7384,18.6691,18.7195,349558.0
2017-04-05 15:30:00,29.74,29.74,29.58,29.6,346601.0,18.7258,18.7258,18.6251,18.6377,346601.0
2017-04-05 15:40:00,29.6,29.67,29.57,29.63,378096.0,18.6377,18.6817,18.6188,18.6566,378096.0
2017-04-05 15:50:00,29.62,29.66,29.61,29.65,989625.0,18.6503,18.6754,18.644,18.6691,989625.0
2017-04-06 09:30:00,29.82,29.82,29.63,29.77,99581.0,18.7762,18.7762,18.6566,18.7447,99581.0
2017-04-06 09:40:00,29.78,29.96,29.77,29.92,153751.0,18.751,18.8643,18.7447,18.8392,153751.0
2017-04-06 09:50:00,29.92,29.93,29.81,29.86,213445.0,18.8392,18.8455,18.7699,18.8014,213445.0
2017-04-06 10:00:00,29.87,30.01,29.86,30.0,117416.0,18.8077,18.8958,18.8014,18.8895,117416.0
2017-04-06 10:10:00,30.0,30.02,29.87,29.91,88001.0,18.8895,18.9021,18.8077,18.8329,88001.0
2017-04-06 10:20:00,29.91,29.95,29.87,29.95,123568.0,18.8329,18.858,18.8077,18.858,123568.0
2017-04-06 10:30:00,29.95,30.02,29.94,29.97,109564.0,18.858,18.9021,18.8517,18.8706,109564.0
2017-04-06 10:40:00,29.96,29.97,29.87,29.91,74741.0,18.8643,18.8706,18.8077,18.8329,74741.0
2017-04-06 10:50:00,29.91,29.93,29.89,29.9,55029.0,18.8329,18.8455,18.8203,18.8266,55029.0
2017-04-06 11:00:00,29.9,30.02,29.89,30.0,126828.0,18.8266,18.9021,18.8203,18.8895,126828.0
2017-04-06 11:10:00,30.0,30.11,29.99,30.08,127467.0,18.8895,18.9588,18.8832,18.9399,127467.0
2017-04-06 11:20:00,30.08,30.11,30.01,30.1,148824.0,18.9399,18.9588,18.8958,18.9525,148824.0
2017-04-06 11:30:00,30.1,30.16,30.06,30.06,248072.0,18.9525,18.9903,18.9273,18.9273,248072.0
2017-04-06 11:40:00,30.05,30.09,30.02,30.07,99816.0,18.921,18.9462,18.9021,18.9336,99816.0
2017-04-06 11:50:00,30.06,30.07,30.01,30.07,55848.0,18.9273,18.9336,18.8958,18.9336,55848.0
2017-04-06 12:00:00,30.07,30.12,30.05,30.11,34769.0,18.9336,18.9651,18.921,18.9588,34769.0
2017-04-06 12:10:00,30.1,30.13,30.09,30.13,50550.0,18.9525,18.9714,18.9462,18.9714,50550.0
2017-04-06 12:20:00,30.12,30.14,30.08,30.13,39108.0,18.9651,18.9777,18.9399,18.9714,39108.0
2017-04-06 12:30:00,30.13,30.14,30.06,30.07,44422.0,18.9714,18.9777,18.9273,18.9336,44422.0
2017-04-06 12:40:00,30.07,30.09,30.05,30.08,78025.0,18.9336,18.9462,18.921,18.9399,78025.0
2017-04-06 12:50:00,30.07,30.09,30.0,30.02,69845.0,18.9336,18.9462,18.8895,18.9021,69845.0
2017-04-06 13:00:00,30.03,30.05,29.99,30.04,82340.0,18.9084,18.921,18.8832,18.9147,82340.0
2017-04-06 13:10:00,30.04,30.09,30.03,30.09,67824.0,18.9147,18.9462,18.9084,18.9462,67824.0
2017-04-06 13:20:00,30.09,30.11,30.08,30.09,54591.0,18.9462,18.9588,18.9399,18.9462,54591.0
2017-04-06 13:30:00,30.08,30.17,30.08,30.11,119817.0,18.9399,18.9966,18.9399,18.9588,119817.0
2017-04-06 13:40:00,30.12,30.12,30.04,30.04,44527.0,18.9651,18.9651,18.9147,18.9147,44527.0
2017-04-06 13:50:00,30.05,30.1,30.03,30.08,59666.0,18.921,18.9525,18.9084,18.9399,59666.0
2017-04-06 14:00:00,30.09,30.14,30.08,30.08,101883.0,18.9462,18.9777,18.9399,18.9399,101883.0
2017-04-06 14:10:00,30.08,30.18,30.05,30.14,262585.0,18.9399,19.0029,18.921,18.9777,262585.0
2017-04-06 14:20:00,30.14,30.21,30.1,30.12,143392.0,18.9777,19.0218,18.9525,18.9651,143392.0
2017-04-06 14:30:00,30.13,30.17,30.11,30.16,98726.0,18.9714,18.9966,18.9588,18.9903,98726.0
2017-04-06 14:40:00,30.16,30.18,30.08,30.11,119385.0,18.9903,19.0029,18.9399,18.9588,119385.0
2017-04-06 14:50:00,30.1,30.11,30.04,30.04,261351.0,18.9525,18.9588,18.9147,18.9147,261351.0
2017-04-06 15:00:00,30.04,30.14,29.99,30.14,249757.0,18.9147,18.9777,18.8832,18.9777,249757.0
2017-04-06 15:10:00,30.14,30.2,30.13,30.19,162330.0,18.9777,19.0155,18.9714,19.0092,162330.0
2017-04-06 15:20:00,30.2,30.21,30.16,30.18,258542.0,19.0155,19.0218,18.9903,19.0029,258542.0
2017-04-06 15:30:00,30.18,30.24,30.16,30.22,222882.0,19.0029,19.0406,18.9903,19.0281,222882.0
2017-04-06 15:40:00,30.22,30.26,30.21,30.23,224976.0,19.0281,19.0532,19.0218,19.0343,224976.0
2017-04-06 15:50:00,30.24,30.26,30.21,30.24,498168.0,19.0406,19.0532,19.0218,19.0406,498168.0
2017-04-07 09:30:00,30.4,30.6,30.36,30.53,383643.0,19.1414,19.2673,19.1162,19.2232,383643.0
2017-04-07 09:40:00,30.54,30.54,30.35,30.42,287146.0,19.2295,19.2295,19.1099,19.154,287146.0
2017-04-07 09:50:00,30.41,30.49,30.26,30.34,275377.0,19.1477,19.1981,19.0532,19.1036,275377.0
2017-04-07 10:00:00,30.34,30.44,30.33,30.39,154203.0,19.1036,19.1666,19.0973,19.1351,154203.0
2017-04-07 10:10:00,30.39,30.49,30.37,30.38,113183.0,19.1351,19.1981,19.1225,19.1288,113183.0
2017-04-07 10:20:00,30.39,30.44,30.36,30.39,169536.0,19.1351,19.1666,19.1162,19.1351,169536.0
2017-04-07 10:30:00,30.4,30.46,30.31,30.45,256534.0,19.1414,19.1792,19.0847,19.1729,256534.0
2017-04-07 10:40:00,30.45,30.47,30.38,30.4,106915.0,19.1729,19.1855,19.1288,19.1414,106915.0
2017-04-07 10:50:00,30.4,30.44,30.4,30.42,121326.0,19.1414,19.1666,19.1414,19.154,121326.0
2017-04-07 11:00:00,30.42,30.46,30.39,30.41,167579.0,19.154,19.1792,19.1351,19.1477,167579.0
2017-04-07 11:10:00,30.4,30.4,30.32,30.35,126220.0,19.1414,19.1414,19.091,19.1099,126220.0
2017-04-07 11:20:00,30.36,30.43,30.34,30.41,106766.0,19.1162,19.1603,19.1036,19.1477,106766.0
2017-04-07 11:30:00,30.41,30.45,30.38,30.4,62960.0,19.1477,19.1729,19.1288,19.1414,62960.0
2017-04-07 11:40:00,30.4,30.42,30.36,30.39,60469.0,19.1414,19.154,19.1162,19.1351,60469.0
2017-04-07 11:50:00,30.4,30.45,30.38,30.42,53996.0,19.1414,19.1729,19.1288,19.154,53996.0
2017-04-07 12:00:00,30.42,30.49,30.41,30.44,79735.0,19.154,19.1981,19.1477,19.1666,79735.0
2017-04-07 12:10:00,30.43,30.43,30.35,30.35,40202.0,19.1603,19.1603,19.1099,19.1099,40202.0
2017-04-07 12:20:00,30.35,30.39,30.34,30.36,38699.0,19.1099,19.1351,19.1036,19.1162,38699.0
2017-04-07 12:30:00,30.35,30.39,30.35,30.36,53249.0,19.1099,19.1351,19.1099,19.1162,53249.0
2017-04-07 12:40:00,30.35,30.38,30.34,30.37,65779.0,19.1099,19.1288,19.1036,19.1225,65779.0
2017-04-07 12:50:00,30.37,30.38,30.34,30.37,31461.0,19.1225,19.1288,19.1036,19.1225,31461.0
2017-04-07 13:00:00,30.36,30.41,30.35,30.4,68980.0,19.1162,19.1477,19.1099,19.1414,68980.0
2017-04-07 13:10:00,30.41,30.42,30.37,30.38,40605.0,19.1477,19.154,19.1225,19.1288,40605.0
2017-04-07 13:20:00,30.38,30.46,30.37,30.45,73671.0,19.1288,19.1792,19.1225,19.1729,73671.0
2017-04-07 13:30:00,30.46,30.49,30.41,30.42,61437.0,19.1792,19.1981,19.1477,19.154,61437.0
2017-04-07 13:40:00,30.43,30.46,30.4,30.46,59106.0,19.1603,19.1792,19.1414,19.1792,59106.0
2017-04-07 13:50:00,30.46,30.47,30.43,30.44,67201.0,19.1792,19.1855,19.1603,19.1666,67201.0
2017-04-07 14:00:00,30.44,30.46,30.41,30.41,104574.0,19.1666,19.1792,19.1477,19.1477,104574.0
2017-04-07 14:10:00,30.41,30.42,30.36,30.38,61716.0,19.1477,19.154,19.1162,19.1288,61716.0
2017-04-07 14:20:00,30.38,30.41,30.38,30.4,56669.0,19.1288,19.1477,19.1288,19.1414,56669.0
2017-04-07 14:30:00,30.4,30.4,30.38,30.4,50182.0,19.1414,19.1414,19.1288,19.1414,50182.0
2017-04-07 14:40:00,30.4,30.4,30.31,30.36,191725.0,19.1414,19.1414,19.0847,19.1162,191725.0
2017-04-07 14:50:00,30.36,30.37,30.29,30.32,301674.0,19.1162,19.1225,19.0721,19.091,301674.0
2017-04-07 15:00:00,30.32,30.39,30.31,30.34,104301.0,19.091,19.1351,19.0847,19.1036,104301.0
2017-04-07 15:10:00,30.33,30.36,30.33,30.35,189657.0,19.0973,19.1162,19.0973,19.1099,189657.0
2017-04-07 15:20:00,30.35,30.36,30.33,30.35,173014.0,19.1099,19.1162,19.0973,19.1099,173014.0
2017-04-07 15:30:00,30.35,30.36,30.3,30.3,325913.0,19.1099,19.1162,19.0784,19.0784,325913.0
2017-04-07 15:40:00,30.3,30.34,30.3,30.3,269363.0,19.0784,19.1036,19.0784,19.0784,269363.0
2017-04-07 15:50:00,30.3,30.36,30.28,30.34,732777.0,19.0784,19.1162,19.0658,19.1036,732777.0
2017-04-10 09:30:00,30.53,30.55,30.43,30.45,143550.0,19.2232,19.2358,19.1603,19.1729,143550.0
2017-04-10 09:40:00,30.46,30.48,30.38,30.41,132916.0,19.1792,19.1918,19.1288,19.1477,132916.0
2017-04-10 09:50:00,30.4,30.46,30.37,30.44,198137.0,19.1414,19.1792,19.1225,19.1666,198137.0
2017-04-10 10:00:00,30.45,30.49,30.39,30.46,254762.0,19.1729,19.1981,19.1351,19.1792,254762.0
2017-04-10 10:10:00,30.46,30.48,30.41,30.42,97636.0,19.1792,19.1918,19.1477,19.154,97636.0
2017-04-10 10:20:00,30.42,30.44,30.39,30.42,105982.0,19.154,19.1666,19.1351,19.154,105982.0
2017-04-10 10:30:00,30.42,30.49,30.41,30.48,46604.0,19.154,19.1981,19.1477,19.1918,46604.0
2017-04-10 10:40:00,30.47,30.48,30.39,30.43,100964.0,19.1855,19.1918,19.1351,19.1603,100964.0
2017-04-10 10:50:00,30.43,30.48,30.42,30.44,52182.0,19.1603,19.1918,19.154,19.1666,52182.0
2017-04-10 11:00:00,30.43,30.46,30.41,30.44,55738.0,19.1603,19.1792,19.1477,19.1666,55738.0
2017-04-10 11:10:00,30.44,30.51,30.43,30.46,131836.0,19.1666,19.2106,19.1603,19.1792,131836.0
2017-04-10 11:20:00,30.46,30.51,30.46,30.49,120878.0,19.1792,19.2106,19.1792,19.1981,120878.0
2017-04-10 11:30:00,30.49,30.49,30.42,30.44,111475.0,19.1981,19.1981,19.154,19.1666,111475.0
2017-04-10 11:40:00,30.45,30.47,30.42,30.46,59725.0,19.1729,19.1855,19.154,19.1792,59725.0
2017-04-10 11:50:00,30.46,30.46,30.39,30.4,93980.0,19.1792,19.1792,19.1351,19.1414,93980.0
2017-04-10 12:00:00,30.4,30.46,30.39,30.44,90852.0,19.1414,19.1792,19.1351,19.1666,90852.0
2017-04-10 12:10:00,30.44,30.45,30.36,30.43,69326.0,19.1666,19.1729,19.1162,19.1603,69326.0
2017-04-10 12:20:00,30.43,30.47,30.42,30.46,44003.0,19.1603,19.1855,19.154,19.1792,44003.0
2017-04-10 12:30:00,30.46,30.49,30.44,30.44,38976.0,19.1792,19.1981,19.1666,19.1666,38976.0
2017-04-10 12:40:00,30.44,30.51,30.43,30.49,45837.0,19.1666,19.2106,19.1603,19.1981,45837.0
2017-04-10 12:50:00,30.5,30.56,30.49,30.55,61453.0,19.2044,19.2421,19.1981,19.2358,61453.0
2017-04-10 13:00:00,30.56,30.58,30.52,30.52,87510.0,19.2421,19.2547,19.2169,19.2169,87510.0
2017-04-10 13:10:00,30.53,30.53,30.49,30.53,47485.0,19.2232,19.2232,19.1981,19.2232,47485.0
2017-04-10 13:20:00,30.53,30.56,30.51,30.56,46250.0,19.2232,19.2421,19.2106,19.2421,46250.0
2017-04-10 13:30:00,30.56,30.59,30.54,30.56,37643.0,19.2421,19.261,19.2295,19.2421,37643.0
2017-04-10 13:40:00,30.57,30.57,30.53,30.55,38015.0,19.2484,19.2484,19.2232,19.2358,38015.0
2017-04-10 13:50:00,30.54,30.56,30.53,30.55,28074.0,19.2295,19.2421,19.2232,19.2358,28074.0
2017-04-10 14:00:00,30.55,30.57,30.49,30.49,55775.0,19.2358,19.2484,19.1981,19.1981,55775.0
2017-04-10 14:10:00,30.5,30.53,30.48,30.51,39387.0,19.2044,19.2232,19.1918,19.2106,39387.0
2017-04-10 14:20:00,30.51,30.54,30.5,30.52,44287.0,19.2106,19.2295,19.2044,19.2169,44287.0
2017-04-10 14:30:00,30.52,30.53,30.49,30.51,50732.0,19.2169,19.2232,19.1981,19.2106,50732.0
2017-04-10 14:40:00,30.5,30.53,30.49,30.52,66485.0,19.2044,19.2232,19.1981,19.2169,66485.0
2017-04-10 14:50:00,30.52,30.52,30.5,30.51,34146.0,19.2169,19.2169,19.2044,19.2106,34146.0
2017-04-10 15:00:00,30.51,30.54,30.5,30.52,117940.0,19.2106,19.2295,19.2044,19.2169,117940.0
2017-04-10 15:10:00,30.51,30.53,30.51,30.52,75242.0,19.2106,19.2232,19.2106,19.2169,75242.0
2017-04-10 15:20:00,30.52,30.52,30.43,30.47,116263.0,19.2169,19.2169,19.1603,19.1855,116263.0
2017-04-10 15:30:00,30.47,30.5,30.44,30.5,136503.0,19.1855,19.2044,19.1666,19.2044,136503.0
2017-04-10 15:40:00,30.49,30.51,30.48,30.48,159926.0,19.1981,19.2106,19.1918,19.1918,159926.0
2017-04-10 15:50:00,30.48,30.53,30.48,30.52,744655.0,19.1918,19.2232,19.1918,19.2169,744655.0
2017-04-11 09:30:00,30.52,30.53,30.35,30.36,100081.0,19.2169,19.2232,19.1099,19.1162,100081.0
2017-04-11 09:40:00,30.34,30.34,30.25,30.31,82477.0,19.1036,19.1036,19.0469,19.0847,82477.0
2017-04-11 09:50:00,30.31,30.4,30.27,30.4,62625.0,19.0847,19.1414,19.0595,19.1414,62625.0
2017-04-11 10:00:00,30.39,30.5,30.36,30.48,66596.0,19.1351,19.2044,19.1162,19.1918,66596.0
2017-04-11 10:10:00,30.47,30.52,30.36,30.37,90306.0,19.1855,19.2169,19.1162,19.1225,90306.0
2017-04-11 10:20:00,30.37,30.41,30.31,30.4,79850.0,19.1225,19.1477,19.0847,19.1414,79850.0
2017-04-11 10:30:00,30.4,30.4,30.28,30.38,85608.0,19.1414,19.1414,19.0658,19.1288,85608.0
2017-04-11 10:40:00,30.37,30.38,30.28,30.28,55377.0,19.1225,19.1288,19.0658,19.0658,55377.0
2017-04-11 10:50:00,30.28,30.29,30.2,30.28,86109.0,19.0658,19.0721,19.0155,19.0658,86109.0
2017-04-11 11:00:00,30.28,30.34,30.26,30.28,57078.0,19.0658,19.1036,19.0532,19.0658,57078.0
2017-04-11 11:10:00,30.28,30.32,30.25,30.32,38220.0,19.0658,19.091,19.0469,19.091,38220.0
2017-04-11 11:20:00,30.31,30.33,30.29,30.31,50739.0,19.0847,19.0973,19.0721,19.0847,50739.0
2017-04-11 11:30:00,30.32,30.4,30.3,30.38,43818.0,19.091,19.1414,19.0784,19.1288,43818.0
2017-04-11 11:40:00,30.38,30.41,30.36,30.4,90858.0,19.1288,19.1477,19.1162,19.1414,90858.0
2017-04-11 11:50:00,30.39,30.45,30.39,30.42,45505.0,19.1351,19.1729,19.1351,19.154,45505.0
2017-04-11 12:00:00,30.42,30.45,30.4,30.44,59517.0,19.154,19.1729,19.1414,19.1666,59517.0
2017-04-11 12:10:00,30.45,30.53,30.44,30.53,42152.0,19.1729,19.2232,19.1666,19.2232,42152.0
2017-04-11 12:20:00,30.53,30.58,30.45,30.57,93855.0,19.2232,19.2547,19.1729,19.2484,93855.0
2017-04-11 12:30:00,30.57,30.58,30.51,30.55,68222.0,19.2484,19.2547,19.2106,19.2358,68222.0
2017-04-11 12:40:00,30.55,30.56,30.48,30.5,25038.0,19.2358,19.2421,19.1918,19.2044,25038.0
2017-04-11 12:50:00,30.49,30.62,30.49,30.6,177547.0,19.1981,19.2799,19.1981,19.2673,177547.0
2017-04-11 13:00:00,30.61,30.69,30.58,30.58,150465.0,19.2736,19.324,19.2547,19.2547,150465.0
2017-04-11 13:10:00,30.58,30.58,30.46,30.48,73839.0,19.2547,19.2547,19.1792,19.1918,73839.0
2017-04-11 13:20:00,30.48,30.51,30.46,30.48,74173.0,19.1918,19.2106,19.1792,19.1918,74173.0
2017-04-11 13:30:00,30.48,30.53,30.47,30.53,56179.0,19.1918,19.2232,19.1855,19.2232,56179.0
2017-04-11 13:40:00,30.53,30.53,30.43,30.44,49898.0,19.2232,19.2232,19.1603,19.1666,49898.0
2017-04-11 13:50:00,30.44,30.46,30.43,30.45,23176.0,19.1666,19.1792,19.1603,19.1729,23176.0
2017-04-11 14:00:00,30.45,30.5,30.44,30.49,38306.0,19.1729,19.2044,19.1666,19.1981,38306.0
2017-04-11 14:10:00,30.49,30.49,30.42,30.47,63993.0,19.1981,19.1981,19.154,19.1855,63993.0
2017-04-11 14:20:00,30.47,30.54,30.45,30.5,75225.0,19.1855,19.2295,19.1729,19.2044,75225.0
2017-04-11 14:30:00,30.5,30.54,30.45,30.46,86412.0,19.2044,19.2295,19.1729,19.1792,86412.0
2017-04-11 14:40:00,30.46,30.48,30.42,30.44,52995.0,19.1792,19.1918,19.154,19.1666,52995.0
2017-04-11 14:50:00,30.44,30.45,30.42,30.42,75850.0,19.1666,19.1729,19.154,19.154,75850.0
2017-04-11 15:00:00,30.42,30.43,30.38,30.39,85914.0,19.154,19.1603,19.1288,19.1351,85914.0
2017-04-11 15:10:00,30.4,30.42,30.31,30.31,232748.0,19.1414,19.154,19.0847,19.0847,232748.0
2017-04-11 15:20:00,30.31,30.33,30.3,30.32,97408.0,19.0847,19.0973,19.0784,19.091,97408.0
2017-04-11 15:30:00,30.33,30.38,30.32,30.35,76297.0,19.0973,19.1288,19.091,19.1099,76297.0
2017-04-11 15:40:00,30.36,30.36,30.32,30.34,140878.0,19.1162,19.1162,19.091,19.1036,140878.0
2017-04-11 15:50:00,30.34,30.36,30.32,30.36,589744.0,19.1036,19.1162,19.091,19.1162,589744.0
2017-04-12 09:30:00,30.48,30.54,30.3,30.53,206528.0,19.1918,19.2295,19.0784,19.2232,206528.0
2017-04-12 09:40:00,30.53,30.58,30.5,30.52,95396.0,19.2232,19.2547,19.2044,19.2169,95396.0
2017-04-12 09:50:00,30.52,30.6,30.47,30.52,150055.0,19.2169,19.2673,19.1855,19.2169,150055.0
2017-04-12 10:00:00,30.52,30.55,30.49,30.49,83875.0,19.2169,19.2358,19.1981,19.1981,83875.0
2017-04-12 10:10:00,30.49,30.69,30.47,30.65,190156.0,19.1981,19.324,19.1855,19.2988,190156.0
2017-04-12 10:20:00,30.65,30.68,30.51,30.52,159574.0,19.2988,19.3177,19.2106,19.2169,159574.0
2017-04-12 10:30:00,30.53,30.63,30.44,30.48,203022.0,19.2232,19.2862,19.1666,19.1918,203022.0
2017-04-12 10:40:00,30.48,30.5,30.35,30.36,256710.0,19.1918,19.2044,19.1099,19.1162,256710.0
2017-04-12 10:50:00,30.37,30.42,30.29,30.32,213590.0,19.1225,19.154,19.0721,19.091,213590.0
2017-04-12 11:00:00,30.32,30.35,30.22,30.28,127165.0,19.091,19.1099,19.0281,19.0658,127165.0
2017-04-12 11:10:00,30.28,30.28,30.19,30.2,112925.0,19.0658,19.0658,19.0092,19.0155,112925.0
2017-04-12 11:20:00,30.19,30.22,30.16,30.18,86577.0,19.0092,19.0281,18.9903,19.0029,86577.0
2017-04-12 11:30:00,30.18,30.31,30.18,30.25,100566.0,19.0029,19.0847,19.0029,19.0469,100566.0
2017-04-12 11:40:00,30.24,30.3,30.23,30.26,71662.0,19.0406,19.0784,19.0343,19.0532,71662.0
2017-04-12 11:50:00,30.27,30.28,30.21,30.24,88867.0,19.0595,19.0658,19.0218,19.0406,88867.0
2017-04-12 12:00:00,30.25,30.27,30.22,30.27,64213.0,19.0469,19.0595,19.0281,19.0595,64213.0
2017-04-12 12:10:00,30.27,30.29,30.22,30.25,86479.0,19.0595,19.0721,19.0281,19.0469,86479.0
2017-04-12 12:20:00,30.24,30.32,30.24,30.32,44648.0,19.0406,19.091,19.0406,19.091,44648.0
2017-04-12 12:30:00,30.32,30.33,30.29,30.3,75144.0,19.091,19.0973,19.0721,19.0784,75144.0
2017-04-12 12:40:00,30.3,30.4,30.29,30.4,126517.0,19.0784,19.1414,19.0721,19.1414,126517.0
2017-04-12 12:50:00,30.4,30.4,30.32,30.35,33958.0,19.1414,19.1414,19.091,19.1099,33958.0
2017-04-12 13:00:00,30.35,30.38,30.32,30.35,52166.0,19.1099,19.1288,19.091,19.1099,52166.0
2017-04-12 13:10:00,30.34,30.35,30.32,30.33,45247.0,19.1036,19.1099,19.091,19.0973,45247.0
2017-04-12 13:20:00,30.33,30.35,30.31,30.35,50917.0,19.0973,19.1099,19.0847,19.1099,50917.0
2017-04-12 13:30:00,30.34,30.4,30.32,30.39,58196.0,19.1036,19.1414,19.091,19.1351,58196.0
2017-04-12 13:40:00,30.39,30.46,30.38,30.44,67277.0,19.1351,19.1792,19.1288,19.1666,67277.0
2017-04-12 13:50:00,30.44,30.46,30.39,30.45,46329.0,19.1666,19.1792,19.1351,19.1729,46329.0
2017-04-12 14:00:00,30.46,30.47,30.4,30.43,51436.0,19.1792,19.1855,19.1414,19.1603,51436.0
2017-04-12 14:10:00,30.42,30.44,30.39,30.39,60470.0,19.154,19.1666,19.1351,19.1351,60470.0
2017-04-12 14:20:00,30.39,30.41,30.34,30.38,163787.0,19.1351,19.1477,19.1036,19.1288,163787.0
2017-04-12 14:30:00,30.38,30.41,30.34,30.34,79353.0,19.1288,19.1477,19.1036,19.1036,79353.0
2017-04-12 14:40:00,30.34,30.34,30.26,30.26,191401.0,19.1036,19.1036,19.0532,19.0532,191401.0
2017-04-12 14:50:00,30.26,30.32,30.25,30.3,150094.0,19.0532,19.091,19.0469,19.0784,150094.0
2017-04-12 15:00:00,30.3,30.33,30.28,30.31,136316.0,19.0784,19.0973,19.0658,19.0847,136316.0
2017-04-12 15:10:00,30.31,30.34,30.27,30.28,150017.0,19.0847,19.1036,19.0595,19.0658,150017.0
2017-04-12 15:20:00,30.29,30.4,30.28,30.39,203216.0,19.0721,19.1414,19.0658,19.1351,203216.0
2017-04-12 15:30:00,30.39,30.4,30.33,30.35,121501.0,19.1351,19.1414,19.0973,19.1099,121501.0
2017-04-12 15:40:00,30.34,30.38,30.32,30.33,207274.0,19.1036,19.1288,19.091,19.0973,207274.0
2017-04-12 15:50:00,30.33,30.39,30.32,30.37,379348.0,19.0973,19.1351,19.091,19.1225,379348.0
2017-04-13 09:30:00,30.42,30.5,30.38,30.39,97199.0,19.154,19.2044,19.1288,19.1351,97199.0
2017-04-13 09:40:00,30.4,30.42,30.34,30.37,82683.0,19.1414,19.154,19.1036,19.1225,82683.0
2017-04-13 09:50:00,30.36,30.48,30.33,30.42,95744.0,19.1162,19.1918,19.0973,19.154,95744.0
2017-04-13 10:00:00,30.41,30.48,30.38,30.38,104817.0,19.1477,19.1918,19.1288,19.1288,104817.0
2017-04-13 10:10:00,30.39,30.43,30.37,30.39,48098.0,19.1351,19.1603,19.1225,19.1351,48098.0
2017-04-13 10:20:00,30.4,30.46,30.37,30.41,44878.0,19.1414,19.1792,19.1225,19.1477,44878.0
2017-04-13 10:30:00,30.42,30.48,30.42,30.45,47155.0,19.154,19.1918,19.154,19.1729,47155.0
2017-04-13 10:40:00,30.45,30.5,30.43,30.45,55516.0,19.1729,19.2044,19.1603,19.1729,55516.0
2017-04-13 10:50:00,30.46,30.48,30.44,30.46,46184.0,19.1792,19.1918,19.1666,19.1792,46184.0
2017-04-13 11:00:00,30.46,30.53,30.46,30.47,37810.0,19.1792,19.2232,19.1792,19.1855,37810.0
2017-04-13 11:10:00,30.48,30.49,30.45,30.46,41499.0,19.1918,19.1981,19.1729,19.1792,41499.0
2017-04-13 11:20:00,30.45,30.5,30.44,30.48,43484.0,19.1729,19.2044,19.1666,19.1918,43484.0
2017-04-13 11:30:00,30.48,30.49,30.45,30.47,27116.0,19.1918,19.1981,19.1729,19.1855,27116.0
2017-04-13 11:40:00,30.47,30.47,30.41,30.41,57590.0,19.1855,19.1855,19.1477,19.1477,57590.0
2017-04-13 11:50:00,30.41,30.43,30.39,30.42,236387.0,19.1477,19.1603,19.1351,19.154,236387.0
2017-04-13 12:00:00,30.41,30.43,30.35,30.38,74639.0,19.1477,19.1603,19.1099,19.1288,74639.0
2017-04-13 12:10:00,30.37,30.37,30.3,30.3,31681.0,19.1225,19.1225,19.0784,19.0784,31681.0
2017-04-13 12:20:00,30.3,30.31,30.25,30.27,22628.0,19.0784,19.0847,19.0469,19.0595,22628.0
2017-04-13 12:30:00,30.28,30.31,30.27,30.3,47681.0,19.0658,19.0847,19.0595,19.0784,47681.0
2017-04-13 12:40:00,30.3,30.3,30.24,30.25,38318.0,19.0784,19.0784,19.0406,19.0469,38318.0
2017-04-13 12:50:00,30.26,30.3,30.25,30.28,28021.0,19.0532,19.0784,19.0469,19.0658,28021.0
2017-04-13 13:00:00,30.27,30.27,30.19,30.2,52078.0,19.0595,19.0595,19.0092,19.0155,52078.0
2017-04-13 13:10:00,30.2,30.21,30.16,30.19,58570.0,19.0155,19.0218,18.9903,19.0092,58570.0
2017-04-13 13:20:00,30.19,30.23,30.17,30.23,70020.0,19.0092,19.0343,18.9966,19.0343,70020.0
2017-04-13 13:30:00,30.23,30.25,30.19,30.19,26372.0,19.0343,19.0469,19.0092,19.0092,26372.0
2017-04-13 13:40:00,30.2,30.2,30.07,30.08,58049.0,19.0155,19.0155,18.9336,18.9399,58049.0
2017-04-13 13:50:00,30.08,30.12,30.04,30.04,73739.0,18.9399,18.9651,18.9147,18.9147,73739.0
2017-04-13 14:00:00,30.04,30.09,29.99,30.08,110314.0,18.9147,18.9462,18.8832,18.9399,110314.0
2017-04-13 14:10:00,30.08,30.11,30.08,30.11,100729.0,18.9399,18.9588,18.9399,18.9588,100729.0
2017-04-13 14:20:00,30.11,30.19,30.1,30.18,59351.0,18.9588,19.0092,18.9525,19.0029,59351.0
2017-04-13 14:30:00,30.18,30.2,30.14,30.15,43722.0,19.0029,19.0155,18.9777,18.984,43722.0
2017-04-13 14:40:00,30.16,30.2,30.15,30.16,42148.0,18.9903,19.0155,18.984,18.9903,42148.0
2017-04-13 14:50:00,30.16,30.18,30.14,30.17,31716.0,18.9903,19.0029,18.9777,18.9966,31716.0
2017-04-13 15:00:00,30.16,30.19,30.15,30.18,150212.0,18.9903,19.0092,18.984,19.0029,150212.0
2017-04-13 15:10:00,30.17,30.18,30.11,30.12,146280.0,18.9966,19.0029,18.9588,18.9651,146280.0
2017-04-13 15:20:00,30.12,30.15,30.11,30.13,68873.0,18.9651,18.984,18.9588,18.9714,68873.0
2017-04-13 15:30:00,30.12,30.14,30.01,30.01,184780.0,18.9651,18.9777,18.8958,18.8958,184780.0
2017-04-13 15:40:00,30.02,30.11,29.99,30.1,229761.0,18.9021,18.9588,18.8832,18.9525,229761.0
2017-04-13 15:50:00,30.09,30.11,30.04,30.06,476383.0,18.9462,18.9588,18.9147,18.9273,476383.0
2017-04-17 09:30:00,30.15,30.39,30.13,30.33,186588.0,18.984,19.1351,18.9714,19.0973,186588.0
2017-04-17 09:40:00,30.33,30.33,30.23,30.26,96637.0,19.0973,19.0973,19.0343,19.0532,96637.0
2017-04-17 09:50:00,30.26,30.28,30.24,30.25,155108.0,19.0532,19.0658,19.0406,19.0469,155108.0
2017-04-17 10:00:00,30.25,30.36,30.24,30.31,74655.0,19.0469,19.1162,19.0406,19.0847,74655.0
2017-04-17 10:10:00,30.3,30.37,30.3,30.35,69103.0,19.0784,19.1225,19.0784,19.1099,69103.0
2017-04-17 10:20:00,30.35,30.4,30.34,30.39,157304.0,19.1099,19.1414,19.1036,19.1351,157304.0
2017-04-17 10:30:00,30.39,30.42,30.34,30.42,219777.0,19.1351,19.154,19.1036,19.154,219777.0
2017-04-17 10:40:00,30.42,30.43,30.34,30.38,182106.0,19.154,19.1603,19.1036,19.1288,182106.0
2017-04-17 10:50:00,30.38,30.47,30.36,30.45,142346.0,19.1288,19.1855,19.1162,19.1729,142346.0
2017-04-17 11:00:00,30.46,30.51,30.44,30.46,125768.0,19.1792,19.2106,19.1666,19.1792,125768.0
2017-04-17 11:10:00,30.46,30.53,30.45,30.51,103616.0,19.1792,19.2232,19.1729,19.2106,103616.0
2017-04-17 11:20:00,30.51,30.56,30.47,30.51,285279.0,19.2106,19.2421,19.1855,19.2106,285279.0
2017-04-17 11:30:00,30.51,30.55,30.47,30.53,133742.0,19.2106,19.2358,19.1855,19.2232,133742.0
2017-04-17 11:40:00,30.53,30.56,30.47,30.48,75586.0,19.2232,19.2421,19.1855,19.1918,75586.0
2017-04-17 11:50:00,30.48,30.49,30.43,30.43,57501.0,19.1918,19.1981,19.1603,19.1603,57501.0
2017-04-17 12:00:00,30.42,30.47,30.38,30.38,64030.0,19.154,19.1855,19.1288,19.1288,64030.0
2017-04-17 12:10:00,30.38,30.38,30.33,30.36,51946.0,19.1288,19.1288,19.0973,19.1162,51946.0
2017-04-17 12:20:00,30.36,30.39,30.35,30.37,54022.0,19.1162,19.1351,19.1099,19.1225,54022.0
2017-04-17 12:30:00,30.36,30.41,30.36,30.39,35470.0,19.1162,19.1477,19.1162,19.1351,35470.0
2017-04-17 12:40:00,30.39,30.41,30.34,30.35,47262.0,19.1351,19.1477,19.1036,19.1099,47262.0
2017-04-17 12:50:00,30.35,30.37,30.34,30.34,82077.0,19.1099,19.1225,19.1036,19.1036,82077.0
2017-04-17 13:00:00,30.34,30.35,30.31,30.34,67804.0,19.1036,19.1099,19.0847,19.1036,67804.0
2017-04-17 13:10:00,30.34,30.37,30.33,30.35,28852.0,19.1036,19.1225,19.0973,19.1099,28852.0
2017-04-17 13:20:00,30.36,30.37,30.35,30.36,35291.0,19.1162,19.1225,19.1099,19.1162,35291.0
2017-04-17 13:30:00,30.35,30.36,30.32,30.33,35711.0,19.1099,19.1162,19.091,19.0973,35711.0
2017-04-17 13:40:00,30.33,30.33,30.28,30.28,92857.0,19.0973,19.0973,19.0658,19.0658,92857.0
2017-04-17 13:50:00,30.29,30.3,30.26,30.28,56088.0,19.0721,19.0784,19.0532,19.0658,56088.0
2017-04-17 14:00:00,30.27,30.3,30.26,30.29,92686.0,19.0595,19.0784,19.0532,19.0721,92686.0
2017-04-17 14:10:00,30.29,30.29,30.27,30.27,30228.0,19.0721,19.0721,19.0595,19.0595,30228.0
2017-04-17 14:20:00,30.28,30.29,30.24,30.24,67999.0,19.0658,19.0721,19.0406,19.0406,67999.0
2017-04-17 14:30:00,30.24,30.25,30.22,30.25,48880.0,19.0406,19.0469,19.0281,19.0469,48880.0
2017-04-17 14:40:00,30.25,30.27,30.22,30.25,62688.0,19.0469,19.0595,19.0281,19.0469,62688.0
2017-04-17 14:50:00,30.25,30.26,30.2,30.2,44206.0,19.0469,19.0532,19.0155,19.0155,44206.0
2017-04-17 15:00:00,30.2,30.24,30.2,30.23,72694.0,19.0155,19.0406,19.0155,19.0343,72694.0
2017-04-17 15:10:00,30.24,30.29,30.22,30.29,121677.0,19.0406,19.0721,19.0281,19.0721,121677.0
2017-04-17 15:20:00,30.29,30.31,30.28,30.3,86736.0,19.0721,19.0847,19.0658,19.0784,86736.0
2017-04-17 15:30:00,30.29,30.3,30.25,30.26,105101.0,19.0721,19.0784,19.0469,19.0532,105101.0
2017-04-17 15:40:00,30.26,30.27,30.17,30.17,238478.0,19.0532,19.0595,18.9966,18.9966,238478.0
2017-04-17 15:50:00,30.17,30.19,30.11,30.18,635747.0,18.9966,19.0092,18.9588,19.0029,635747.0
2017-04-18 09:30:00,30.17,30.19,29.94,30.06,361538.0,18.9966,19.0092,18.8517,18.9273,361538.0
2017-04-18 09:40:00,30.06,30.27,30.02,30.27,118652.0,18.9273,19.0595,18.9021,19.0595,118652.0
2017-04-18 09:50:00,30.27,30.4,30.27,30.4,119869.0,19.0595,19.1414,19.0595,19.1414,119869.0
2017-04-18 10:00:00,30.4,30.47,30.33,30.4,96351.0,19.1414,19.1855,19.0973,19.1414,96351.0
2017-04-18 10:10:00,30.4,30.44,30.34,30.36,85358.0,19.1414,19.1666,19.1036,19.1162,85358.0
2017-04-18 10:20:00,30.36,30.39,30.33,30.35,100674.0,19.1162,19.1351,19.0973,19.1099,100674.0
2017-04-18 10:30:00,30.35,30.45,30.32,30.34,132688.0,19.1099,19.1729,19.091,19.1036,132688.0
2017-04-18 10:40:00,30.34,30.4,30.31,30.4,76182.0,19.1036,19.1414,19.0847,19.1414,76182.0
2017-04-18 10:50:00,30.4,30.48,30.38,30.39,199647.0,19.1414,19.1918,19.1288,19.1351,199647.0
2017-04-18 11:00:00,30.39,30.5,30.38,30.49,186323.0,19.1351,19.2044,19.1288,19.1981,186323.0
2017-04-18 11:10:00,30.49,30.53,30.48,30.48,95891.0,19.1981,19.2232,19.1918,19.1918,95891.0
2017-04-18 11:20:00,30.49,30.49,30.43,30.45,135850.0,19.1981,19.1981,19.1603,19.1729,135850.0
2017-04-18 11:30:00,30.44,30.44,30.31,30.32,75003.0,19.1666,19.1666,19.0847,19.091,75003.0
2017-04-18 11:40:00,30.32,30.32,30.23,30.26,58057.0,19.091,19.091,19.0343,19.0532,58057.0
2017-04-18 11:50:00,30.27,30.31,30.25,30.27,145487.0,19.0595,19.0847,19.0469,19.0595,145487.0
2017-04-18 12:00:00,30.27,30.37,30.24,30.36,178830.0,19.0595,19.1225,19.0406,19.1162,178830.0
2017-04-18 12:10:00,30.36,30.36,30.29,30.3,63664.0,19.1162,19.1162,19.0721,19.0784,63664.0
2017-04-18 12:20:00,30.3,30.36,30.3,30.3,54581.0,19.0784,19.1162,19.0784,19.0784,54581.0
2017-04-18 12:30:00,30.31,30.32,30.28,30.29,38005.0,19.0847,19.091,19.0658,19.0721,38005.0
2017-04-18 12:40:00,30.29,30.35,30.28,30.34,39421.0,19.0721,19.1099,19.0658,19.1036,39421.0
2017-04-18 12:50:00,30.33,30.36,30.31,30.31,44770.0,19.0973,19.1162,19.0847,19.0847,44770.0
2017-04-18 13:00:00,30.31,30.32,30.26,30.3,35115.0,19.0847,19.091,19.0532,19.0784,35115.0
2017-04-18 13:10:00,30.3,30.45,30.3,30.43,102556.0,19.0784,19.1729,19.0784,19.1603,102556.0
2017-04-18 13:20:00,30.43,30.46,30.39,30.46,69549.0,19.1603,19.1792,19.1351,19.1792,69549.0
2017-04-18 13:30:00,30.46,30.55,30.43,30.55,203970.0,19.1792,19.2358,19.1603,19.2358,203970.0
2017-04-18 13:40:00,30.54,30.56,30.52,30.55,50074.0,19.2295,19.2421,19.2169,19.2358,50074.0
2017-04-18 13:50:00,30.55,30.55,30.5,30.5,74603.0,19.2358,19.2358,19.2044,19.2044,74603.0
2017-04-18 14:00:00,30.51,30.56,30.5,30.52,113932.0,19.2106,19.2421,19.2044,19.2169,113932.0
2017-04-18 14:10:00,30.52,30.54,30.51,30.52,101806.0,19.2169,19.2295,19.2106,19.2169,101806.0
2017-04-18 14:20:00,30.52,30.53,30.48,30.51,87662.0,19.2169,19.2232,19.1918,19.2106,87662.0
2017-04-18 14:30:00,30.52,30.54,30.51,30.54,57730.0,19.2169,19.2295,19.2106,19.2295,57730.0
2017-04-18 14:40:00,30.53,30.55,30.5,30.52,102505.0,19.2232,19.2358,19.2044,19.2169,102505.0
2017-04-18 14:50:00,30.51,30.52,30.46,30.46,83487.0,19.2106,19.2169,19.1792,19.1792,83487.0
2017-04-18 15:00:00,30.46,30.47,30.39,30.39,61386.0,19.1792,19.1855,19.1351,19.1351,61386.0
2017-04-18 15:10:00,30.4,30.4,30.34,30.36,95614.0,19.1414,19.1414,19.1036,19.1162,95614.0
2017-04-18 15:20:00,30.36,30.38,30.34,30.34,78014.0,19.1162,19.1288,19.1036,19.1036,78014.0
2017-04-18 15:30:00,30.34,30.38,30.34,30.35,139830.0,19.1036,19.1288,19.1036,19.1099,139830.0
2017-04-18 15:40:00,30.36,30.42,30.34,30.42,261130.0,19.1162,19.154,19.1036,19.154,261130.0
2017-04-18 15:50:00,30.42,30.49,30.4,30.41,650592.0,19.154,19.1981,19.1414,19.1477,650592.0
2017-04-19 09:30:00,30.46,30.58,30.43,30.55,214461.0,19.1792,19.2547,19.1603,19.2358,214461.0
2017-04-19 09:40:00,30.55,30.57,30.36,30.36,122888.0,19.2358,19.2484,19.1162,19.1162,122888.0
2017-04-19 09:50:00,30.36,30.45,30.34,30.43,104509.0,19.1162,19.1729,19.1036,19.1603,104509.0
2017-04-19 10:00:00,30.43,30.49,30.42,30.45,99815.0,19.1603,19.1981,19.154,19.1729,99815.0
2017-04-19 10:10:00,30.44,30.55,30.44,30.49,133749.0,19.1666,19.2358,19.1666,19.1981,133749.0
2017-04-19 10:20:00,30.49,30.49,30.34,30.4,125979.0,19.1981,19.1981,19.1036,19.1414,125979.0
2017-04-19 10:30:00,30.41,30.47,30.38,30.42,153361.0,19.1477,19.1855,19.1288,19.154,153361.0
2017-04-19 10:40:00,30.41,30.42,30.29,30.29,61105.0,19.1477,19.154,19.0721,19.0721,61105.0
2017-04-19 10:50:00,30.29,30.31,30.26,30.3,154239.0,19.0721,19.0847,19.0532,19.0784,154239.0
2017-04-19 11:00:00,30.3,30.4,30.3,30.4,69711.0,19.0784,19.1414,19.0784,19.1414,69711.0
2017-04-19 11:10:00,30.39,30.4,30.27,30.27,42409.0,19.1351,19.1414,19.0595,19.0595,42409.0
2017-04-19 11:20:00,30.27,30.32,30.25,30.3,75272.0,19.0595,19.091,19.0469,19.0784,75272.0
2017-04-19 11:30:00,30.3,30.3,30.21,30.26,72716.0,19.0784,19.0784,19.0218,19.0532,72716.0
2017-04-19 11:40:00,30.26,30.34,30.25,30.33,71158.0,19.0532,19.1036,19.0469,19.0973,71158.0
2017-04-19 11:50:00,30.33,30.33,30.25,30.29,78700.0,19.0973,19.0973,19.0469,19.0721,78700.0
2017-04-19 12:00:00,30.29,30.3,30.2,30.24,54666.0,19.0721,19.0784,19.0155,19.0406,54666.0
2017-04-19 12:10:00,30.23,30.38,30.23,30.36,88982.0,19.0343,19.1288,19.0343,19.1162,88982.0
2017-04-19 12:20:00,30.36,30.42,30.34,30.42,43339.0,19.1162,19.154,19.1036,19.154,43339.0
2017-04-19 12:30:00,30.41,30.43,30.39,30.41,28114.0,19.1477,19.1603,19.1351,19.1477,28114.0
2017-04-19 12:40:00,30.41,30.44,30.37,30.37,43593.0,19.1477,19.1666,19.1225,19.1225,43593.0
2017-04-19 12:50:00,30.38,30.48,30.37,30.48,97093.0,19.1288,19.1918,19.1225,19.1918,97093.0
2017-04-19 13:00:00,30.47,30.5,30.42,30.47,134081.0,19.1855,19.2044,19.154,19.1855,134081.0
2017-04-19 13:10:00,30.46,30.48,30.37,30.38,107415.0,19.1792,19.1918,19.1225,19.1288,107415.0
2017-04-19 13:20:00,30.39,30.47,30.38,30.39,60465.0,19.1351,19.1855,19.1288,19.1351,60465.0
2017-04-19 13:30:00,30.39,30.4,30.32,30.32,72932.0,19.1351,19.1414,19.091,19.091,72932.0
2017-04-19 13:40:00,30.32,30.33,30.28,30.29,61137.0,19.091,19.0973,19.0658,19.0721,61137.0
2017-04-19 13:50:00,30.3,30.32,30.25,30.28,101028.0,19.0784,19.091,19.0469,19.0658,101028.0
2017-04-19 14:00:00,30.29,30.3,30.18,30.19,160993.0,19.0721,19.0784,19.0029,19.0092,160993.0
2017-04-19 14:10:00,30.18,30.21,30.14,30.2,65605.0,19.0029,19.0218,18.9777,19.0155,65605.0
2017-04-19 14:20:00,30.2,30.24,30.16,30.23,120976.0,19.0155,19.0406,18.9903,19.0343,120976.0
2017-04-19 14:30:00,30.23,30.26,30.22,30.25,85708.0,19.0343,19.0532,19.0281,19.0469,85708.0
2017-04-19 14:40:00,30.25,30.26,30.15,30.16,103496.0,19.0469,19.0532,18.984,18.9903,103496.0
2017-04-19 14:50:00,30.15,30.17,30.09,30.1,117382.0,18.984,18.9966,18.9462,18.9525,117382.0
2017-04-19 15:00:00,30.11,30.11,30.02,30.03,158493.0,18.9588,18.9588,18.9021,18.9084,158493.0
2017-04-19 15:10:00,30.02,30.16,30.02,30.16,197819.0,18.9021,18.9903,18.9021,18.9903,197819.0
2017-04-19 15:20:00,30.17,30.23,30.15,30.17,148093.0,18.9966,19.0343,18.984,18.9966,148093.0
2017-04-19 15:30:00,30.17,30.17,30.1,30.13,141792.0,18.9966,18.9966,18.9525,18.9714,141792.0
2017-04-19 15:40:00,30.13,30.15,30.09,30.15,360696.0,18.9714,18.984,18.9462,18.984,360696.0
2017-04-19 15:50:00,30.15,30.24,30.14,30.22,724437.0,18.984,19.0406,18.9777,19.0281,724437.0
2017-04-20 09:30:00,30.27,30.33,30.06,30.32,188777.0,19.0595,19.0973,18.9273,19.091,188777.0
2017-04-20 09:40:00,30.32,30.33,30.23,30.26,99362.0,19.091,19.0973,19.0343,19.0532,99362.0
2017-04-20 09:50:00,30.25,30.34,30.23,30.25,93418.0,19.0469,19.1036,19.0343,19.0469,93418.0
2017-04-20 10:00:00,30.25,30.31,30.17,30.26,132583.0,19.0469,19.0847,18.9966,19.0532,132583.0
2017-04-20 10:10:00,30.26,30.27,30.09,30.1,106645.0,19.0532,19.0595,18.9462,18.9525,106645.0
2017-04-20 10:20:00,30.09,30.17,30.08,30.08,87604.0,18.9462,18.9966,18.9399,18.9399,87604.0
2017-04-20 10:30:00,30.08,30.14,30.06,30.11,158991.0,18.9399,18.9777,18.9273,18.9588,158991.0
2017-04-20 10:40:00,30.1,30.14,30.09,30.13,71341.0,18.9525,18.9777,18.9462,18.9714,71341.0
2017-04-20 10:50:00,30.12,30.17,30.11,30.11,56709.0,18.9651,18.9966,18.9588,18.9588,56709.0
2017-04-20 11:00:00,30.12,30.13,30.04,30.07,68658.0,18.9651,18.9714,18.9147,18.9336,68658.0
2017-04-20 11:10:00,30.07,30.1,30.05,30.07,59194.0,18.9336,18.9525,18.921,18.9336,59194.0
2017-04-20 11:20:00,30.08,30.16,30.07,30.15,42421.0,18.9399,18.9903,18.9336,18.984,42421.0
2017-04-20 11:30:00,30.15,30.22,30.13,30.21,60556.0,18.984,19.0281,18.9714,19.0218,60556.0
2017-04-20 11:40:00,30.2,30.27,30.17,30.26,44457.0,19.0155,19.0595,18.9966,19.0532,44457.0
2017-04-20 11:50:00,30.26,30.3,30.23,30.27,56392.0,19.0532,19.0784,19.0343,19.0595,56392.0
2017-04-20 12:00:00,30.27,30.32,30.26,30.28,36525.0,19.0595,19.091,19.0532,19.0658,36525.0
2017-04-20 12:10:00,30.28,30.29,30.26,30.28,32172.0,19.0658,19.0721,19.0532,19.0658,32172.0
2017-04-20 12:20:00,30.28,30.31,30.26,30.27,38890.0,19.0658,19.0847,19.0532,19.0595,38890.0
2017-04-20 12:30:00,30.27,30.33,30.26,30.28,30874.0,19.0595,19.0973,19.0532,19.0658,30874.0
2017-04-20 12:40:00,30.28,30.32,30.27,30.29,30615.0,19.0658,19.091,19.0595,19.0721,30615.0
2017-04-20 12:50:00,30.29,30.29,30.18,30.19,44572.0,19.0721,19.0721,19.0029,19.0092,44572.0
2017-04-20 13:00:00,30.19,30.26,30.16,30.16,102166.0,19.0092,19.0532,18.9903,18.9903,102166.0
2017-04-20 13:10:00,30.16,30.18,30.12,30.18,65619.0,18.9903,19.0029,18.9651,19.0029,65619.0
2017-04-20 13:20:00,30.18,30.25,30.17,30.24,37641.0,19.0029,19.0469,18.9966,19.0406,37641.0
2017-04-20 13:30:00,30.24,30.27,30.22,30.26,78976.0,19.0406,19.0595,19.0281,19.0532,78976.0
2017-04-20 13:40:00,30.26,30.27,30.24,30.26,28760.0,19.0532,19.0595,19.0406,19.0532,28760.0
2017-04-20 13:50:00,30.27,30.33,30.26,30.32,153399.0,19.0595,19.0973,19.0532,19.091,153399.0
2017-04-20 14:00:00,30.33,30.46,30.32,30.44,227272.0,19.0973,19.1792,19.091,19.1666,227272.0
2017-04-20 14:10:00,30.44,30.44,30.37,30.4,103965.0,19.1666,19.1666,19.1225,19.1414,103965.0
2017-04-20 14:20:00,30.4,30.46,30.37,30.44,90474.0,19.1414,19.1792,19.1225,19.1666,90474.0
2017-04-20 14:30:00,30.43,30.48,30.39,30.47,96992.0,19.1603,19.1918,19.1351,19.1855,96992.0
2017-04-20 14:40:00,30.47,30.5,30.43,30.45,97051.0,19.1855,19.2044,19.1603,19.1729,97051.0
2017-04-20 14:50:00,30.45,30.48,30.4,30.41,79546.0,19.1729,19.1918,19.1414,19.1477,79546.0
2017-04-20 15:00:00,30.41,30.44,30.34,30.35,138549.0,19.1477,19.1666,19.1036,19.1099,138549.0
2017-04-20 15:10:00,30.35,30.38,30.3,30.33,129873.0,19.1099,19.1288,19.0784,19.0973,129873.0
2017-04-20 15:20:00,30.33,30.33,30.26,30.3,88172.0,19.0973,19.0973,19.0532,19.0784,88172.0
2017-04-20 15:30:00,30.3,30.37,30.29,30.37,179462.0,19.0784,19.1225,19.0721,19.1225,179462.0
2017-04-20 15:40:00,30.38,30.4,30.36,30.39,234128.0,19.1288,19.1414,19.1162,19.1351,234128.0
2017-04-20 15:50:00,30.39,30.4,30.24,30.27,666080.0,19.1351,19.1414,19.0406,19.0595,666080.0
2017-04-21 09:30:00,30.17,30.24,29.97,29.99,393466.0,18.9966,19.0406,18.8706,18.8832,393466.0
2017-04-21 09:40:00,29.99,30.05,29.98,29.99,197242.0,18.8832,18.921,18.8769,18.8832,197242.0
2017-04-21 09:50:00,29.99,30.01,29.94,29.97,218692.0,18.8832,18.8958,18.8517,18.8706,218692.0
2017-04-21 10:00:00,29.98,30.0,29.95,29.98,209684.0,18.8769,18.8895,18.858,18.8769,209684.0
2017-04-21 10:10:00,29.99,30.01,29.97,30.01,149477.0,18.8832,18.8958,18.8706,18.8958,149477.0
2017-04-21 10:20:00,30.01,30.1,30.0,30.05,75190.0,18.8958,18.9525,18.8895,18.921,75190.0
2017-04-21 10:30:00,30.06,30.06,30.0,30.01,133211.0,18.9273,18.9273,18.8895,18.8958,133211.0
2017-04-21 10:40:00,30.01,30.02,29.86,29.87,132676.0,18.8958,18.9021,18.8014,18.8077,132676.0
2017-04-21 10:50:00,29.87,29.87,29.76,29.81,131991.0,18.8077,18.8077,18.7384,18.7699,131991.0
2017-04-21 11:00:00,29.81,29.84,29.78,29.8,147939.0,18.7699,18.7888,18.751,18.7636,147939.0
2017-04-21 11:10:00,29.79,29.8,29.72,29.75,299687.0,18.7573,18.7636,18.7132,18.7321,299687.0
2017-04-21 11:20:00,29.75,29.81,29.74,29.77,191952.0,18.7321,18.7699,18.7258,18.7447,191952.0
2017-04-21 11:30:00,29.77,29.78,29.73,29.76,174270.0,18.7447,18.751,18.7195,18.7384,174270.0
2017-04-21 11:40:00,29.75,29.92,29.75,29.92,87910.0,18.7321,18.8392,18.7321,18.8392,87910.0
2017-04-21 11:50:00,29.91,30.0,29.9,29.94,148785.0,18.8329,18.8895,18.8266,18.8517,148785.0
2017-04-21 12:00:00,29.94,30.04,29.92,30.02,256445.0,18.8517,18.9147,18.8392,18.9021,256445.0
2017-04-21 12:10:00,30.01,30.04,29.95,29.96,149714.0,18.8958,18.9147,18.858,18.8643,149714.0
2017-04-21 12:20:00,29.95,29.97,29.94,29.96,149707.0,18.858,18.8706,18.8517,18.8643,149707.0
2017-04-21 12:30:00,29.95,29.98,29.89,29.89,140446.0,18.858,18.8769,18.8203,18.8203,140446.0
2017-04-21 12:40:00,29.9,29.97,29.89,29.91,88338.0,18.8266,18.8706,18.8203,18.8329,88338.0
2017-04-21 12:50:00,29.91,29.98,29.91,29.95,75181.0,18.8329,18.8769,18.8329,18.858,75181.0
2017-04-21 13:00:00,29.96,30.0,29.88,29.93,140328.0,18.8643,18.8895,18.814,18.8455,140328.0
2017-04-21 13:10:00,29.92,29.94,29.88,29.93,279395.0,18.8392,18.8517,18.814,18.8455,279395.0
2017-04-21 13:20:00,29.93,29.97,29.92,29.93,124058.0,18.8455,18.8706,18.8392,18.8455,124058.0
2017-04-21 13:30:00,29.92,29.94,29.89,29.94,182778.0,18.8392,18.8517,18.8203,18.8517,182778.0
2017-04-21 13:40:00,29.94,29.95,29.93,29.95,107115.0,18.8517,18.858,18.8455,18.858,107115.0
2017-04-21 13:50:00,29.95,30.05,29.94,30.04,121907.0,18.858,18.921,18.8517,18.9147,121907.0
2017-04-21 14:00:00,30.04,30.09,30.03,30.05,112021.0,18.9147,18.9462,18.9084,18.921,112021.0
2017-04-21 14:10:00,30.05,30.09,30.03,30.04,106401.0,18.921,18.9462,18.9084,18.9147,106401.0
2017-04-21 14:20:00,30.05,30.12,30.04,30.12,102448.0,18.921,18.9651,18.9147,18.9651,102448.0
2017-04-21 14:30:00,30.12,30.13,30.08,30.11,84089.0,18.9651,18.9714,18.9399,18.9588,84089.0
2017-04-21 14:40:00,30.11,30.11,30.05,30.07,140710.0,18.9588,18.9588,18.921,18.9336,140710.0
2017-04-21 14:50:00,30.08,30.11,30.06,30.08,80923.0,18.9399,18.9588,18.9273,18.9399,80923.0
2017-04-21 15:00:00,30.08,30.1,30.02,30.05,88764.0,18.9399,18.9525,18.9021,18.921,88764.0
2017-04-21 15:10:00,30.05,30.09,30.04,30.04,186815.0,18.921,18.9462,18.9147,18.9147,186815.0
2017-04-21 15:20:00,30.05,30.15,30.04,30.11,172073.0,18.921,18.984,18.9147,18.9588,172073.0
2017-04-21 15:30:00,30.11,30.12,30.06,30.12,202331.0,18.9588,18.9651,18.9273,18.9651,202331.0
2017-04-21 15:40:00,30.12,30.16,30.09,30.09,444272.0,18.9651,18.9903,18.9462,18.9462,444272.0
2017-04-21 15:50:00,30.09,30.09,30.0,30.02,573044.0,18.9462,18.9462,18.8895,18.9021,573044.0
2017-04-24 09:30:00,30.19,30.32,30.12,30.13,140329.0,19.0092,19.091,18.9651,18.9714,140329.0
2017-04-24 09:40:00,30.14,30.16,29.98,30.01,126259.0,18.9777,18.9903,18.8769,18.8958,126259.0
2017-04-24 09:50:00,30.01,30.02,29.95,29.99,112154.0,18.8958,18.9021,18.858,18.8832,112154.0
2017-04-24 10:00:00,29.99,30.12,29.98,30.03,100922.0,18.8832,18.9651,18.8769,18.9084,100922.0
2017-04-24 10:10:00,30.04,30.09,30.01,30.07,93783.0,18.9147,18.9462,18.8958,18.9336,93783.0
2017-04-24 10:20:00,30.08,30.14,30.06,30.12,61607.0,18.9399,18.9777,18.9273,18.9651,61607.0
2017-04-24 10:30:00,30.12,30.18,30.09,30.15,109160.0,18.9651,19.0029,18.9462,18.984,109160.0
2017-04-24 10:40:00,30.16,30.16,30.06,30.09,99961.0,18.9903,18.9903,18.9273,18.9462,99961.0
2017-04-24 10:50:00,30.1,30.14,30.08,30.11,71020.0,18.9525,18.9777,18.9399,18.9588,71020.0
2017-04-24 11:00:00,30.12,30.16,30.09,30.16,95239.0,18.9651,18.9903,18.9462,18.9903,95239.0
2017-04-24 11:10:00,30.16,30.21,30.14,30.17,193814.0,18.9903,19.0218,18.9777,18.9966,193814.0
2017-04-24 11:20:00,30.18,30.19,30.13,30.15,60170.0,19.0029,19.0092,18.9714,18.984,60170.0
2017-04-24 11:30:00,30.14,30.19,30.11,30.18,70754.0,18.9777,19.0092,18.9588,19.0029,70754.0
2017-04-24 11:40:00,30.17,30.19,30.14,30.15,60429.0,18.9966,19.0092,18.9777,18.984,60429.0
2017-04-24 11:50:00,30.15,30.17,30.13,30.15,70702.0,18.984,18.9966,18.9714,18.984,70702.0
2017-04-24 12:00:00,30.15,30.22,30.15,30.19,84467.0,18.984,19.0281,18.984,19.0092,84467.0
2017-04-24 12:10:00,30.19,30.25,30.17,30.22,164968.0,19.0092,19.0469,18.9966,19.0281,164968.0
2017-04-24 12:20:00,30.22,30.22,30.17,30.2,79511.0,19.0281,19.0281,18.9966,19.0155,79511.0
2017-04-24 12:30:00,30.2,30.22,30.18,30.21,72888.0,19.0155,19.0281,19.0029,19.0218,72888.0
2017-04-24 12:40:00,30.2,30.25,30.18,30.19,92176.0,19.0155,19.0469,19.0029,19.0092,92176.0
2017-04-24 12:50:00,30.19,30.21,30.17,30.2,70277.0,19.0092,19.0218,18.9966,19.0155,70277.0
2017-04-24 13:00:00,30.2,30.23,30.18,30.19,97728.0,19.0155,19.0343,19.0029,19.0092,97728.0
2017-04-24 13:10:00,30.19,30.2,30.17,30.2,47287.0,19.0092,19.0155,18.9966,19.0155,47287.0
2017-04-24 13:20:00,30.2,30.2,30.15,30.16,84215.0,19.0155,19.0155,18.984,18.9903,84215.0
2017-04-24 13:30:00,30.16,30.17,30.08,30.08,95240.0,18.9903,18.9966,18.9399,18.9399,95240.0
2017-04-24 13:40:00,30.08,30.11,30.07,30.1,48182.0,18.9399,18.9588,18.9336,18.9525,48182.0
2017-04-24 13:50:00,30.1,30.1,30.04,30.05,70880.0,18.9525,18.9525,18.9147,18.921,70880.0
2017-04-24 14:00:00,30.05,30.1,30.04,30.1,89052.0,18.921,18.9525,18.9147,18.9525,89052.0
2017-04-24 14:10:00,30.1,30.17,30.08,30.17,60148.0,18.9525,18.9966,18.9399,18.9966,60148.0
2017-04-24 14:20:00,30.17,30.2,30.12,30.14,56153.0,18.9966,19.0155,18.9651,18.9777,56153.0
2017-04-24 14:30:00,30.14,30.19,30.13,30.15,56426.0,18.9777,19.0092,18.9714,18.984,56426.0
2017-04-24 14:40:00,30.14,30.15,30.08,30.09,91473.0,18.9777,18.984,18.9399,18.9462,91473.0
2017-04-24 14:50:00,30.09,30.09,30.04,30.05,156592.0,18.9462,18.9462,18.9147,18.921,156592.0
2017-04-24 15:00:00,30.05,30.08,30.04,30.08,92072.0,18.921,18.9399,18.9147,18.9399,92072.0
2017-04-24 15:10:00,30.08,30.1,30.06,30.07,73114.0,18.9399,18.9525,18.9273,18.9336,73114.0
2017-04-24 15:20:00,30.07,30.08,30.0,30.01,150593.0,18.9336,18.9399,18.8895,18.8958,150593.0
2017-04-24 15:30:00,30.01,30.01,29.95,30.01,185809.0,18.8958,18.8958,18.858,18.8958,185809.0
2017-04-24 15:40:00,30.01,30.06,29.99,30.01,257444.0,18.8958,18.9273,18.8832,18.8958,257444.0
2017-04-24 15:50:00,30.0,30.01,29.96,29.99,598392.0,18.8895,18.8958,18.8643,18.8832,598392.0
2017-04-25 09:30:00,29.95,30.12,29.87,30.1,100519.0,18.858,18.9651,18.8077,18.9525,100519.0
2017-04-25 09:40:00,30.11,30.25,30.07,30.19,130376.0,18.9588,19.0469,18.9336,19.0092,130376.0
2017-04-25 09:50:00,30.19,30.27,30.18,30.25,158353.0,19.0092,19.0595,19.0029,19.0469,158353.0
2017-04-25 10:00:00,30.24,30.27,30.16,30.23,244525.0,19.0406,19.0595,18.9903,19.0343,244525.0
2017-04-25 10:10:00,30.23,30.35,30.23,30.33,279494.0,19.0343,19.1099,19.0343,19.0973,279494.0
2017-04-25 10:20:00,30.32,30.38,30.31,30.32,151413.0,19.091,19.1288,19.0847,19.091,151413.0
2017-04-25 10:30:00,30.33,30.33,30.23,30.25,270952.0,19.0973,19.0973,19.0343,19.0469,270952.0
2017-04-25 10:40:00,30.26,30.28,30.24,30.24,125689.0,19.0532,19.0658,19.0406,19.0406,125689.0
2017-04-25 10:50:00,30.25,30.25,30.18,30.18,317079.0,19.0469,19.0469,19.0029,19.0029,317079.0
2017-04-25 11:00:00,30.17,30.3,30.17,30.28,316054.0,18.9966,19.0784,18.9966,19.0658,316054.0
2017-04-25 11:10:00,30.28,30.41,30.22,30.33,220958.0,19.0658,19.1477,19.0281,19.0973,220958.0
2017-04-25 11:20:00,30.33,30.36,30.28,30.3,170217.0,19.0973,19.1162,19.0658,19.0784,170217.0
2017-04-25 11:30:00,30.31,30.33,30.26,30.33,219198.0,19.0847,19.0973,19.0532,19.0973,219198.0
2017-04-25 11:40:00,30.33,30.38,30.32,30.36,221666.0,19.0973,19.1288,19.091,19.1162,221666.0
2017-04-25 11:50:00,30.36,30.4,30.35,30.39,137915.0,19.1162,19.1414,19.1099,19.1351,137915.0
2017-04-25 12:00:00,30.39,30.58,30.38,30.55,201910.0,19.1351,19.2547,19.1288,19.2358,201910.0
2017-04-25 12:10:00,30.56,30.57,30.51,30.53,161473.0,19.2421,19.2484,19.2106,19.2232,161473.0
2017-04-25 12:20:00,30.52,30.53,30.48,30.5,136235.0,19.2169,19.2232,19.1918,19.2044,136235.0
2017-04-25 12:30:00,30.5,30.52,30.47,30.49,125581.0,19.2044,19.2169,19.1855,19.1981,125581.0
2017-04-25 12:40:00,30.49,30.53,30.48,30.53,85428.0,19.1981,19.2232,19.1918,19.2232,85428.0
2017-04-25 12:50:00,30.53,30.61,30.52,30.54,245527.0,19.2232,19.2736,19.2169,19.2295,245527.0
2017-04-25 13:00:00,30.54,30.55,30.49,30.52,101057.0,19.2295,19.2358,19.1981,19.2169,101057.0
2017-04-25 13:10:00,30.52,30.55,30.51,30.54,135164.0,19.2169,19.2358,19.2106,19.2295,135164.0
2017-04-25 13:20:00,30.54,30.55,30.51,30.53,159988.0,19.2295,19.2358,19.2106,19.2232,159988.0
2017-04-25 13:30:00,30.53,30.55,30.51,30.53,90884.0,19.2232,19.2358,19.2106,19.2232,90884.0
2017-04-25 13:40:00,30.52,30.55,30.51,30.53,68919.0,19.2169,19.2358,19.2106,19.2232,68919.0
2017-04-25 13:50:00,30.54,30.64,30.53,30.64,133964.0,19.2295,19.2925,19.2232,19.2925,133964.0
2017-04-25 14:00:00,30.63,30.65,30.6,30.64,108831.0,19.2862,19.2988,19.2673,19.2925,108831.0
2017-04-25 14:10:00,30.64,30.68,30.63,30.63,98033.0,19.2925,19.3177,19.2862,19.2862,98033.0
2017-04-25 14:20:00,30.64,30.67,30.61,30.66,96459.0,19.2925,19.3114,19.2736,19.3051,96459.0
2017-04-25 14:30:00,30.66,30.7,30.64,30.7,111151.0,19.3051,19.3303,19.2925,19.3303,111151.0
2017-04-25 14:40:00,30.7,30.7,30.65,30.68,166319.0,19.3303,19.3303,19.2988,19.3177,166319.0
2017-04-25 14:50:00,30.68,30.71,30.67,30.7,151055.0,19.3177,19.3366,19.3114,19.3303,151055.0
2017-04-25 15:00:00,30.7,30.79,30.68,30.79,147343.0,19.3303,19.387,19.3177,19.387,147343.0
2017-04-25 15:10:00,30.78,30.79,30.73,30.77,156978.0,19.3807,19.387,19.3492,19.3744,156978.0
2017-04-25 15:20:00,30.78,30.78,30.71,30.71,161267.0,19.3807,19.3807,19.3366,19.3366,161267.0
2017-04-25 15:30:00,30.71,30.76,30.7,30.75,229726.0,19.3366,19.3681,19.3303,19.3618,229726.0
2017-04-25 15:40:00,30.75,30.8,30.74,30.78,339273.0,19.3618,19.3932,19.3555,19.3807,339273.0
2017-04-25 15:50:00,30.77,30.86,30.73,30.79,1243111.0,19.3744,19.431,19.3492,19.387,1243111.0
2017-04-26 09:30:00,30.58,30.66,30.53,30.64,354327.0,19.2547,19.3051,19.2232,19.2925,354327.0
2017-04-26 09:40:00,30.63,30.73,30.62,30.68,104211.0,19.2862,19.3492,19.2799,19.3177,104211.0
2017-04-26 09:50:00,30.68,30.81,30.67,30.81,108988.0,19.3177,19.3995,19.3114,19.3995,108988.0
2017-04-26 10:00:00,30.8,30.81,30.72,30.75,107708.0,19.3932,19.3995,19.3429,19.3618,107708.0
2017-04-26 10:10:00,30.75,30.8,30.7,30.8,226892.0,19.3618,19.3932,19.3303,19.3932,226892.0
2017-04-26 10:20:00,30.8,30.83,30.75,30.8,73482.0,19.3932,19.4121,19.3618,19.3932,73482.0
2017-04-26 10:30:00,30.81,31.01,30.8,30.94,426463.0,19.3995,19.5255,19.3932,19.4814,426463.0
2017-04-26 10:40:00,30.93,31.0,30.93,30.96,188600.0,19.4751,19.5192,19.4751,19.494,188600.0
2017-04-26 10:50:00,30.96,31.02,30.95,30.95,220816.0,19.494,19.5318,19.4877,19.4877,220816.0
2017-04-26 11:00:00,30.95,30.99,30.9,30.91,202863.0,19.4877,19.5129,19.4562,19.4625,202863.0
2017-04-26 11:10:00,30.91,30.91,30.79,30.86,157935.0,19.4625,19.4625,19.387,19.431,157935.0
2017-04-26 11:20:00,30.85,30.98,30.85,30.94,132810.0,19.4247,19.5066,19.4247,19.4814,132810.0
2017-04-26 11:30:00,30.94,30.95,30.88,30.94,93726.0,19.4814,19.4877,19.4436,19.4814,93726.0
2017-04-26 11:40:00,30.94,30.94,30.76,30.77,110711.0,19.4814,19.4814,19.3681,19.3744,110711.0
2017-04-26 11:50:00,30.77,30.9,30.76,30.85,76615.0,19.3744,19.4562,19.3681,19.4247,76615.0
2017-04-26 12:00:00,30.85,30.92,30.83,30.9,67611.0,19.4247,19.4688,19.4121,19.4562,67611.0
2017-04-26 12:10:00,30.91,30.95,30.89,30.9,78148.0,19.4625,19.4877,19.4499,19.4562,78148.0
2017-04-26 12:20:00,30.91,30.91,30.88,30.91,57035.0,19.4625,19.4625,19.4436,19.4625,57035.0
2017-04-26 12:30:00,30.9,30.92,30.84,30.87,86338.0,19.4562,19.4688,19.4184,19.4373,86338.0
2017-04-26 12:40:00,30.87,30.91,30.86,30.87,67513.0,19.4373,19.4625,19.431,19.4373,67513.0
2017-04-26 12:50:00,30.86,30.96,30.86,30.95,75511.0,19.431,19.494,19.431,19.4877,75511.0
2017-04-26 13:00:00,30.95,30.98,30.92,30.98,57146.0,19.4877,19.5066,19.4688,19.5066,57146.0
2017-04-26 13:10:00,30.98,31.0,30.9,30.91,83418.0,19.5066,19.5192,19.4562,19.4625,83418.0
2017-04-26 13:20:00,30.9,30.92,30.82,30.82,59984.0,19.4562,19.4688,19.4058,19.4058,59984.0
2017-04-26 13:30:00,30.82,30.84,30.77,30.84,135655.0,19.4058,19.4184,19.3744,19.4184,135655.0
2017-04-26 13:40:00,30.84,30.88,30.73,30.76,234095.0,19.4184,19.4436,19.3492,19.3681,234095.0
2017-04-26 13:50:00,30.76,30.83,30.75,30.8,80213.0,19.3681,19.4121,19.3618,19.3932,80213.0
2017-04-26 14:00:00,30.8,30.83,30.72,30.81,138467.0,19.3932,19.4121,19.3429,19.3995,138467.0
2017-04-26 14:10:00,30.81,30.84,30.77,30.83,128010.0,19.3995,19.4184,19.3744,19.4121,128010.0
2017-04-26 14:20:00,30.83,30.93,30.8,30.8,115219.0,19.4121,19.4751,19.3932,19.3932,115219.0
2017-04-26 14:30:00,30.8,30.85,30.79,30.82,159521.0,19.3932,19.4247,19.387,19.4058,159521.0
2017-04-26 14:40:00,30.82,30.86,30.79,30.86,93858.0,19.4058,19.431,19.387,19.431,93858.0
2017-04-26 14:50:00,30.85,30.88,30.83,30.84,84000.0,19.4247,19.4436,19.4121,19.4184,84000.0
2017-04-26 15:00:00,30.84,30.88,30.81,30.87,80326.0,19.4184,19.4436,19.3995,19.4373,80326.0
2017-04-26 15:10:00,30.87,30.89,30.84,30.85,86974.0,19.4373,19.4499,19.4184,19.4247,86974.0
2017-04-26 15:20:00,30.85,30.88,30.8,30.82,104046.0,19.4247,19.4436,19.3932,19.4058,104046.0
2017-04-26 15:30:00,30.82,30.84,30.74,30.75,338729.0,19.4058,19.4184,19.3555,19.3618,338729.0
2017-04-26 15:40:00,30.75,30.81,30.75,30.81,333373.0,19.3618,19.3995,19.3618,19.3995,333373.0
2017-04-26 15:50:00,30.8,30.81,30.74,30.77,811654.0,19.3932,19.3995,19.3555,19.3744,811654.0
2017-04-27 09:30:00,30.59,30.72,30.49,30.68,139866.0,19.261,19.3429,19.1981,19.3177,139866.0
2017-04-27 09:40:00,30.69,30.89,30.67,30.86,116254.0,19.324,19.4499,19.3114,19.431,116254.0
2017-04-27 09:50:00,30.86,30.9,30.78,30.82,122607.0,19.431,19.4562,19.3807,19.4058,122607.0
2017-04-27 10:00:00,30.82,30.84,30.72,30.74,114141.0,19.4058,19.4184,19.3429,19.3555,114141.0
2017-04-27 10:10:00,30.74,30.75,30.65,30.71,55255.0,19.3555,19.3618,19.2988,19.3366,55255.0
2017-04-27 10:20:00,30.7,30.7,30.59,30.61,60753.0,19.3303,19.3303,19.261,19.2736,60753.0
2017-04-27 10:30:00,30.62,30.62,30.51,30.52,84629.0,19.2799,19.2799,19.2106,19.2169,84629.0
2017-04-27 10:40:00,30.52,30.52,30.39,30.42,74863.0,19.2169,19.2169,19.1351,19.154,74863.0
2017-04-27 10:50:00,30.41,30.42,30.35,30.41,127965.0,19.1477,19.154,19.1099,19.1477,127965.0
2017-04-27 11:00:00,30.4,30.54,30.4,30.52,141220.0,19.1414,19.2295,19.1414,19.2169,141220.0
2017-04-27 11:10:00,30.52,30.59,30.5,30.55,51497.0,19.2169,19.261,19.2044,19.2358,51497.0
2017-04-27 11:20:00,30.55,30.58,30.51,30.57,121336.0,19.2358,19.2547,19.2106,19.2484,121336.0
2017-04-27 11:30:00,30.58,30.62,30.56,30.56,83461.0,19.2547,19.2799,19.2421,19.2421,83461.0
2017-04-27 11:40:00,30.56,30.57,30.43,30.45,132587.0,19.2421,19.2484,19.1603,19.1729,132587.0
2017-04-27 11:50:00,30.46,30.54,30.44,30.47,97926.0,19.1792,19.2295,19.1666,19.1855,97926.0
2017-04-27 12:00:00,30.47,30.59,30.47,30.58,59147.0,19.1855,19.261,19.1855,19.2547,59147.0
2017-04-27 12:10:00,30.58,30.58,30.51,30.54,61408.0,19.2547,19.2547,19.2106,19.2295,61408.0
2017-04-27 12:20:00,30.54,30.61,30.53,30.59,100608.0,19.2295,19.2736,19.2232,19.261,100608.0
2017-04-27 12:30:00,30.6,30.65,30.59,30.64,160980.0,19.2673,19.2988,19.261,19.2925,160980.0
2017-04-27 12:40:00,30.64,30.71,30.63,30.66,37817.0,19.2925,19.3366,19.2862,19.3051,37817.0
2017-04-27 12:50:00,30.66,30.75,30.64,30.75,69296.0,19.3051,19.3618,19.2925,19.3618,69296.0
2017-04-27 13:00:00,30.74,30.74,30.6,30.62,80306.0,19.3555,19.3555,19.2673,19.2799,80306.0
2017-04-27 13:10:00,30.61,30.65,30.58,30.65,49592.0,19.2736,19.2988,19.2547,19.2988,49592.0
2017-04-27 13:20:00,30.66,30.69,30.64,30.69,29398.0,19.3051,19.324,19.2925,19.324,29398.0
2017-04-27 13:30:00,30.68,30.76,30.64,30.76,157612.0,19.3177,19.3681,19.2925,19.3681,157612.0
2017-04-27 13:40:00,30.76,30.79,30.71,30.78,51731.0,19.3681,19.387,19.3366,19.3807,51731.0
2017-04-27 13:50:00,30.79,30.81,30.77,30.8,46488.0,19.387,19.3995,19.3744,19.3932,46488.0
2017-04-27 14:00:00,30.8,30.82,30.77,30.77,61955.0,19.3932,19.4058,19.3744,19.3744,61955.0
2017-04-27 14:10:00,30.77,30.78,30.69,30.72,46747.0,19.3744,19.3807,19.324,19.3429,46747.0
2017-04-27 14:20:00,30.72,30.74,30.66,30.68,99292.0,19.3429,19.3555,19.3051,19.3177,99292.0
2017-04-27 14:30:00,30.68,30.75,30.68,30.71,63679.0,19.3177,19.3618,19.3177,19.3366,63679.0
2017-04-27 14:40:00,30.71,30.77,30.69,30.77,120967.0,19.3366,19.3744,19.324,19.3744,120967.0
2017-04-27 14:50:00,30.78,30.8,30.76,30.8,105591.0,19.3807,19.3932,19.3681,19.3932,105591.0
2017-04-27 15:00:00,30.8,30.81,30.73,30.74,139987.0,19.3932,19.3995,19.3492,19.3555,139987.0
2017-04-27 15:10:00,30.75,30.8,30.74,30.77,105765.0,19.3618,19.3932,19.3555,19.3744,105765.0
2017-04-27 15:20:00,30.77,30.81,30.77,30.8,49809.0,19.3744,19.3995,19.3744,19.3932,49809.0
2017-04-27 15:30:00,30.81,30.84,30.76,30.78,243968.0,19.3995,19.4184,19.3681,19.3807,243968.0
2017-04-27 15:40:00,30.77,30.78,30.74,30.76,173886.0,19.3744,19.3807,19.3555,19.3681,173886.0
2017-04-27 15:50:00,30.76,30.78,30.72,30.75,540908.0,19.3681,19.3807,19.3429,19.3618,540908.0
2017-04-28 09:30:00,30.84,30.84,30.5,30.55,139176.0,19.4184,19.4184,19.2044,19.2358,139176.0
2017-04-28 09:40:00,30.55,30.6,30.5,30.59,153994.0,19.2358,19.2673,19.2044,19.261,153994.0
2017-04-28 09:50:00,30.58,30.8,30.58,30.7,411061.0,19.2547,19.3932,19.2547,19.3303,411061.0
2017-04-28 10:00:00,30.69,30.74,30.67,30.73,133669.0,19.324,19.3555,19.3114,19.3492,133669.0
2017-04-28 10:10:00,30.73,30.74,30.63,30.65,111914.0,19.3492,19.3555,19.2862,19.2988,111914.0
2017-04-28 10:20:00,30.65,30.71,30.65,30.69,85724.0,19.2988,19.3366,19.2988,19.324,85724.0
2017-04-28 10:30:00,30.69,30.71,30.64,30.67,136180.0,19.324,19.3366,19.2925,19.3114,136180.0
2017-04-28 10:40:00,30.67,30.7,30.62,30.65,216085.0,19.3114,19.3303,19.2799,19.2988,216085.0
2017-04-28 10:50:00,30.65,30.67,30.62,30.65,150937.0,19.2988,19.3114,19.2799,19.2988,150937.0
2017-04-28 11:00:00,30.65,30.71,30.64,30.7,75579.0,19.2988,19.3366,19.2925,19.3303,75579.0
2017-04-28 11:10:00,30.7,30.7,30.56,30.61,90943.0,19.3303,19.3303,19.2421,19.2736,90943.0
2017-04-28 11:20:00,30.61,30.66,30.6,30.65,93818.0,19.2736,19.3051,19.2673,19.2988,93818.0
2017-04-28 11:30:00,30.65,30.67,30.57,30.61,83821.0,19.2988,19.3114,19.2484,19.2736,83821.0
2017-04-28 11:40:00,30.6,30.63,30.53,30.54,83169.0,19.2673,19.2862,19.2232,19.2295,83169.0
2017-04-28 11:50:00,30.54,30.6,30.53,30.53,90636.0,19.2295,19.2673,19.2232,19.2232,90636.0
2017-04-28 12:00:00,30.54,30.6,30.53,30.6,136894.0,19.2295,19.2673,19.2232,19.2673,136894.0
2017-04-28 12:10:00,30.59,30.6,30.54,30.55,58774.0,19.261,19.2673,19.2295,19.2358,58774.0
2017-04-28 12:20:00,30.55,30.56,30.47,30.47,133069.0,19.2358,19.2421,19.1855,19.1855,133069.0
2017-04-28 12:30:00,30.47,30.51,30.46,30.49,42318.0,19.1855,19.2106,19.1792,19.1981,42318.0
2017-04-28 12:40:00,30.49,30.51,30.46,30.5,109189.0,19.1981,19.2106,19.1792,19.2044,109189.0
2017-04-28 12:50:00,30.5,30.5,30.45,30.48,81634.0,19.2044,19.2044,19.1729,19.1918,81634.0
2017-04-28 13:00:00,30.48,30.54,30.45,30.54,84706.0,19.1918,19.2295,19.1729,19.2295,84706.0
2017-04-28 13:10:00,30.54,30.55,30.47,30.48,50716.0,19.2295,19.2358,19.1855,19.1918,50716.0
2017-04-28 13:20:00,30.49,30.54,30.48,30.5,61412.0,19.1981,19.2295,19.1918,19.2044,61412.0
2017-04-28 13:30:00,30.51,30.52,30.46,30.47,56220.0,19.2106,19.2169,19.1792,19.1855,56220.0
2017-04-28 13:40:00,30.46,30.51,30.44,30.48,25908.0,19.1792,19.2106,19.1666,19.1918,25908.0
2017-04-28 13:50:00,30.48,30.53,30.45,30.47,43756.0,19.1918,19.2232,19.1729,19.1855,43756.0
2017-04-28 14:00:00,30.47,30.51,30.46,30.48,35572.0,19.1855,19.2106,19.1792,19.1918,35572.0
2017-04-28 14:10:00,30.48,30.53,30.45,30.52,68247.0,19.1918,19.2232,19.1729,19.2169,68247.0
2017-04-28 14:20:00,30.52,30.54,30.47,30.5,94024.0,19.2169,19.2295,19.1855,19.2044,94024.0
2017-04-28 14:30:00,30.49,30.49,30.47,30.48,41563.0,19.1981,19.1981,19.1855,19.1918,41563.0
2017-04-28 14:40:00,30.48,30.52,30.44,30.52,53220.0,19.1918,19.2169,19.1666,19.2169,53220.0
2017-04-28 14:50:00,30.52,30.56,30.5,30.55,70945.0,19.2169,19.2421,19.2044,19.2358,70945.0
2017-04-28 15:00:00,30.55,30.65,30.53,30.63,102437.0,19.2358,19.2988,19.2232,19.2862,102437.0
2017-04-28 15:10:00,30.63,30.66,30.58,30.64,90700.0,19.2862,19.3051,19.2547,19.2925,90700.0
2017-04-28 15:20:00,30.63,30.68,30.6,30.6,177273.0,19.2862,19.3177,19.2673,19.2673,177273.0
2017-04-28 15:30:00,30.61,30.62,30.53,30.54,128635.0,19.2736,19.2799,19.2232,19.2295,128635.0
2017-04-28 15:40:00,30.54,30.59,30.52,30.59,188902.0,19.2295,19.261,19.2169,19.261,188902.0
2017-04-28 15:50:00,30.58,30.65,30.56,30.62,665607.0,19.2547,19.2988,19.2421,19.2799,665607.0
2017-05-01 09:30:00,30.63,30.64,30.57,30.63,90145.0,19.2862,19.2925,19.2484,19.2862,90145.0
2017-05-01 09:40:00,30.63,30.72,30.61,30.69,98562.0,19.2862,19.3429,19.2736,19.324,98562.0
2017-05-01 09:50:00,30.69,30.7,30.58,30.59,73928.0,19.324,19.3303,19.2547,19.261,73928.0
2017-05-01 10:00:00,30.58,30.63,30.55,30.58,84956.0,19.2547,19.2862,19.2358,19.2547,84956.0
2017-05-01 10:10:00,30.58,30.58,30.47,30.49,37453.0,19.2547,19.2547,19.1855,19.1981,37453.0
2017-05-01 10:20:00,30.48,30.52,30.47,30.51,44747.0,19.1918,19.2169,19.1855,19.2106,44747.0
2017-05-01 10:30:00,30.5,30.59,30.5,30.58,53172.0,19.2044,19.261,19.2044,19.2547,53172.0
2017-05-01 10:40:00,30.59,30.66,30.58,30.65,35590.0,19.261,19.3051,19.2547,19.2988,35590.0
2017-05-01 10:50:00,30.64,30.64,30.51,30.61,86615.0,19.2925,19.2925,19.2106,19.2736,86615.0
2017-05-01 11:00:00,30.6,30.66,30.57,30.57,40960.0,19.2673,19.3051,19.2484,19.2484,40960.0
2017-05-01 11:10:00,30.57,30.62,30.56,30.57,58897.0,19.2484,19.2799,19.2421,19.2484,58897.0
2017-05-01 11:20:00,30.57,30.65,30.54,30.63,51394.0,19.2484,19.2988,19.2295,19.2862,51394.0
2017-05-01 11:30:00,30.65,30.68,30.63,30.68,35823.0,19.2988,19.3177,19.2862,19.3177,35823.0
2017-05-01 11:40:00,30.68,30.72,30.66,30.7,55812.0,19.3177,19.3429,19.3051,19.3303,55812.0
2017-05-01 11:50:00,30.69,30.72,30.66,30.7,29517.0,19.324,19.3429,19.3051,19.3303,29517.0
2017-05-01 12:00:00,30.69,30.69,30.65,30.69,51926.0,19.324,19.324,19.2988,19.324,51926.0
2017-05-01 12:10:00,30.69,30.71,30.63,30.66,36067.0,19.324,19.3366,19.2862,19.3051,36067.0
2017-05-01 12:20:00,30.66,30.68,30.61,30.63,115638.0,19.3051,19.3177,19.2736,19.2862,115638.0
2017-05-01 12:30:00,30.64,30.69,30.63,30.67,74580.0,19.2925,19.324,19.2862,19.3114,74580.0
2017-05-01 12:40:00,30.67,30.67,30.62,30.65,94818.0,19.3114,19.3114,19.2799,19.2988,94818.0
2017-05-01 12:50:00,30.64,30.71,30.6,30.71,83121.0,19.2925,19.3366,19.2673,19.3366,83121.0
2017-05-01 13:00:00,30.7,30.71,30.68,30.7,35920.0,19.3303,19.3366,19.3177,19.3303,35920.0
2017-05-01 13:10:00,30.7,30.75,30.69,30.73,87454.0,19.3303,19.3618,19.324,19.3492,87454.0
2017-05-01 13:20:00,30.73,30.73,30.72,30.73,11819.0,19.3492,19.3492,19.3429,19.3492,11819.0
2017-05-01 13:30:00,30.73,30.78,30.72,30.76,50603.0,19.3492,19.3807,19.3429,19.3681,50603.0
2017-05-01 13:40:00,30.76,30.79,30.73,30.78,77756.0,19.3681,19.387,19.3492,19.3807,77756.0
2017-05-01 13:50:00,30.78,30.79,30.75,30.77,88118.0,19.3807,19.387,19.3618,19.3744,88118.0
2017-05-01 14:00:00,30.77,30.82,30.74,30.76,121560.0,19.3744,19.4058,19.3555,19.3681,121560.0
2017-05-01 14:10:00,30.77,30.83,30.76,30.8,59098.0,19.3744,19.4121,19.3681,19.3932,59098.0
2017-05-01 14:20:00,30.81,30.86,30.79,30.86,95490.0,19.3995,19.431,19.387,19.431,95490.0
2017-05-01 14:30:00,30.85,30.86,30.76,30.76,104314.0,19.4247,19.431,19.3681,19.3681,104314.0
2017-05-01 14:40:00,30.77,30.78,30.75,30.78,85312.0,19.3744,19.3807,19.3618,19.3807,85312.0
2017-05-01 14:50:00,30.78,30.78,30.72,30.75,55235.0,19.3807,19.3807,19.3429,19.3618,55235.0
2017-05-01 15:00:00,30.74,30.8,30.74,30.78,67858.0,19.3555,19.3932,19.3555,19.3807,67858.0
2017-05-01 15:10:00,30.78,30.78,30.75,30.76,88154.0,19.3807,19.3807,19.3618,19.3681,88154.0
2017-05-01 15:20:00,30.76,30.76,30.72,30.74,116749.0,19.3681,19.3681,19.3429,19.3555,116749.0
2017-05-01 15:30:00,30.73,30.77,30.73,30.74,173369.0,19.3492,19.3744,19.3492,19.3555,173369.0
2017-05-01 15:40:00,30.74,30.76,30.73,30.76,304428.0,19.3555,19.3681,19.3492,19.3681,304428.0
2017-05-01 15:50:00,30.75,30.81,30.75,30.8,921496.0,19.3618,19.3995,19.3618,19.3932,921496.0
2017-05-02 09:30:00,30.74,30.82,30.67,30.79,146189.0,19.3555,19.4058,19.3114,19.387,146189.0
2017-05-02 09:40:00,30.78,30.78,30.67,30.68,111701.0,19.3807,19.3807,19.3114,19.3177,111701.0
2017-05-02 09:50:00,30.68,30.72,30.65,30.67,90827.0,19.3177,19.3429,19.2988,19.3114,90827.0
2017-05-02 10:00:00,30.66,30.73,30.64,30.7,82950.0,19.3051,19.3492,19.2925,19.3303,82950.0
2017-05-02 10:10:00,30.69,30.71,30.64,30.64,64863.0,19.324,19.3366,19.2925,19.2925,64863.0
2017-05-02 10:20:00,30.64,30.68,30.63,30.68,88107.0,19.2925,19.3177,19.2862,19.3177,88107.0
2017-05-02 10:30:00,30.67,30.72,30.64,30.65,101215.0,19.3114,19.3429,19.2925,19.2988,101215.0
2017-05-02 10:40:00,30.66,30.68,30.64,30.66,107622.0,19.3051,19.3177,19.2925,19.3051,107622.0
2017-05-02 10:50:00,30.65,30.7,30.64,30.67,72064.0,19.2988,19.3303,19.2925,19.3114,72064.0
2017-05-02 11:00:00,30.67,30.69,30.64,30.66,59216.0,19.3114,19.324,19.2925,19.3051,59216.0
2017-05-02 11:10:00,30.66,30.66,30.57,30.58,80561.0,19.3051,19.3051,19.2484,19.2547,80561.0
2017-05-02 11:20:00,30.57,30.59,30.53,30.57,105885.0,19.2484,19.261,19.2232,19.2484,105885.0
2017-05-02 11:30:00,30.57,30.59,30.54,30.55,83075.0,19.2484,19.261,19.2295,19.2358,83075.0
2017-05-02 11:40:00,30.56,30.64,30.55,30.64,112167.0,19.2421,19.2925,19.2358,19.2925,112167.0
2017-05-02 11:50:00,30.63,30.65,30.62,30.64,86799.0,19.2862,19.2988,19.2799,19.2925,86799.0
2017-05-02 12:00:00,30.64,30.66,30.59,30.63,80243.0,19.2925,19.3051,19.261,19.2862,80243.0
2017-05-02 12:10:00,30.63,30.63,30.58,30.59,65425.0,19.2862,19.2862,19.2547,19.261,65425.0
2017-05-02 12:20:00,30.59,30.62,30.59,30.61,47127.0,19.261,19.2799,19.261,19.2736,47127.0
2017-05-02 12:30:00,30.6,30.61,30.57,30.61,45727.0,19.2673,19.2736,19.2484,19.2736,45727.0
2017-05-02 12:40:00,30.61,30.62,30.6,30.61,27915.0,19.2736,19.2799,19.2673,19.2736,27915.0
2017-05-02 12:50:00,30.62,30.66,30.61,30.66,33166.0,19.2799,19.3051,19.2736,19.3051,33166.0
2017-05-02 13:00:00,30.66,30.69,30.63,30.63,69052.0,19.3051,19.324,19.2862,19.2862,69052.0
2017-05-02 13:10:00,30.64,30.66,30.62,30.64,75182.0,19.2925,19.3051,19.2799,19.2925,75182.0
2017-05-02 13:20:00,30.64,30.65,30.61,30.62,73365.0,19.2925,19.2988,19.2736,19.2799,73365.0
2017-05-02 13:30:00,30.62,30.63,30.59,30.6,55440.0,19.2799,19.2862,19.261,19.2673,55440.0
2017-05-02 13:40:00,30.6,30.62,30.58,30.59,88460.0,19.2673,19.2799,19.2547,19.261,88460.0
2017-05-02 13:50:00,30.59,30.6,30.48,30.51,149431.0,19.261,19.2673,19.1918,19.2106,149431.0
2017-05-02 14:00:00,30.5,30.5,30.44,30.47,67235.0,19.2044,19.2044,19.1666,19.1855,67235.0
2017-05-02 14:10:00,30.47,30.51,30.46,30.47,101117.0,19.1855,19.2106,19.1792,19.1855,101117.0
2017-05-02 14:20:00,30.47,30.49,30.43,30.48,177268.0,19.1855,19.1981,19.1603,19.1918,177268.0
2017-05-02 14:30:00,30.48,30.51,30.45,30.46,316444.0,19.1918,19.2106,19.1729,19.1792,316444.0
2017-05-02 14:40:00,30.45,30.45,30.35,30.35,75366.0,19.1729,19.1729,19.1099,19.1099,75366.0
2017-05-02 14:50:00,30.36,30.37,30.31,30.37,72714.0,19.1162,19.1225,19.0847,19.1225,72714.0
2017-05-02 15:00:00,30.36,30.39,30.31,30.31,138831.0,19.1162,19.1351,19.0847,19.0847,138831.0
2017-05-02 15:10:00,30.32,30.33,30.25,30.33,145335.0,19.091,19.0973,19.0469,19.0973,145335.0
2017-05-02 15:20:00,30.33,30.33,30.28,30.3,93498.0,19.0973,19.0973,19.0658,19.0784,93498.0
2017-05-02 15:30:00,30.3,30.35,30.25,30.35,266856.0,19.0784,19.1099,19.0469,19.1099,266856.0
2017-05-02 15:40:00,30.35,30.41,30.31,30.35,539312.0,19.1099,19.1477,19.0847,19.1099,539312.0
2017-05-02 15:50:00,30.35,30.37,30.3,30.34,799541.0,19.1099,19.1225,19.0784,19.1036,799541.0
2017-05-03 09:30:00,30.24,30.4,30.16,30.38,114487.0,19.0406,19.1414,18.9903,19.1288,114487.0
2017-05-03 09:40:00,30.38,30.57,30.37,30.52,194299.0,19.1288,19.2484,19.1225,19.2169,194299.0
2017-05-03 09:50:00,30.52,30.69,30.52,30.66,319046.0,19.2169,19.324,19.2169,19.3051,319046.0
2017-05-03 10:00:00,30.66,30.68,30.49,30.49,209292.0,19.3051,19.3177,19.1981,19.1981,209292.0
2017-05-03 10:10:00,30.49,30.64,30.49,30.57,283971.0,19.1981,19.2925,19.1981,19.2484,283971.0
2017-05-03 10:20:00,30.57,30.75,30.53,30.74,249341.0,19.2484,19.3618,19.2232,19.3555,249341.0
2017-05-03 10:30:00,30.73,30.74,30.54,30.55,414844.0,19.3492,19.3555,19.2295,19.2358,414844.0
2017-05-03 10:40:00,30.55,30.61,30.51,30.55,110458.0,19.2358,19.2736,19.2106,19.2358,110458.0
2017-05-03 10:50:00,30.56,30.56,30.46,30.53,259702.0,19.2421,19.2421,19.1792,19.2232,259702.0
2017-05-03 11:00:00,30.53,30.58,30.44,30.53,197317.0,19.2232,19.2547,19.1666,19.2232,197317.0
2017-05-03 11:10:00,30.53,30.56,30.46,30.53,243005.0,19.2232,19.2421,19.1792,19.2232,243005.0
2017-05-03 11:20:00,30.53,30.57,30.49,30.52,149057.0,19.2232,19.2484,19.1981,19.2169,149057.0
2017-05-03 11:30:00,30.51,30.54,30.46,30.47,378610.0,19.2106,19.2295,19.1792,19.1855,378610.0
2017-05-03 11:40:00,30.48,30.48,30.35,30.38,87902.0,19.1918,19.1918,19.1099,19.1288,87902.0
2017-05-03 11:50:00,30.38,30.44,30.34,30.41,82514.0,19.1288,19.1666,19.1036,19.1477,82514.0
2017-05-03 12:00:00,30.42,30.42,30.32,30.33,67180.0,19.154,19.154,19.091,19.0973,67180.0
2017-05-03 12:10:00,30.33,30.37,30.29,30.36,58723.0,19.0973,19.1225,19.0721,19.1162,58723.0
2017-05-03 12:20:00,30.36,30.36,30.28,30.33,74488.0,19.1162,19.1162,19.0658,19.0973,74488.0
2017-05-03 12:30:00,30.32,30.35,30.28,30.33,85130.0,19.091,19.1099,19.0658,19.0973,85130.0
2017-05-03 12:40:00,30.33,30.36,30.28,30.31,114929.0,19.0973,19.1162,19.0658,19.0847,114929.0
2017-05-03 12:50:00,30.3,30.31,30.26,30.28,124965.0,19.0784,19.0847,19.0532,19.0658,124965.0
2017-05-03 13:00:00,30.28,30.34,30.28,30.32,68117.0,19.0658,19.1036,19.0658,19.091,68117.0
2017-05-03 13:10:00,30.32,30.33,30.29,30.3,82310.0,19.091,19.0973,19.0721,19.0784,82310.0
2017-05-03 13:20:00,30.31,30.33,30.27,30.29,98981.0,19.0847,19.0973,19.0595,19.0721,98981.0
2017-05-03 13:30:00,30.29,30.31,30.28,30.3,62229.0,19.0721,19.0847,19.0658,19.0784,62229.0
2017-05-03 13:40:00,30.3,30.32,30.28,30.3,91825.0,19.0784,19.091,19.0658,19.0784,91825.0
2017-05-03 13:50:00,30.3,30.32,30.29,30.3,153479.0,19.0784,19.091,19.0721,19.0784,153479.0
2017-05-03 14:00:00,30.3,30.37,30.28,30.36,151208.0,19.0784,19.1225,19.0658,19.1162,151208.0
2017-05-03 14:10:00,30.36,30.4,30.3,30.39,390967.0,19.1162,19.1414,19.0784,19.1351,390967.0
2017-05-03 14:20:00,30.39,30.47,30.38,30.41,131022.0,19.1351,19.1855,19.1288,19.1477,131022.0
2017-05-03 14:30:00,30.4,30.51,30.4,30.5,150684.0,19.1414,19.2106,19.1414,19.2044,150684.0
2017-05-03 14:40:00,30.5,30.58,30.47,30.57,213445.0,19.2044,19.2547,19.1855,19.2484,213445.0
2017-05-03 14:50:00,30.56,30.63,30.54,30.57,226811.0,19.2421,19.2862,19.2295,19.2484,226811.0
2017-05-03 15:00:00,30.57,30.77,30.54,30.77,433457.0,19.2484,19.3744,19.2295,19.3744,433457.0
2017-05-03 15:10:00,30.77,30.91,30.75,30.78,709374.0,19.3744,19.4625,19.3618,19.3807,709374.0
2017-05-03 15:20:00,30.78,30.79,30.63,30.71,626992.0,19.3807,19.387,19.2862,19.3366,626992.0
2017-05-03 15:30:00,30.7,30.72,30.65,30.71,563429.0,19.3303,19.3429,19.2988,19.3366,563429.0
2017-05-03 15:40:00,30.71,30.77,30.67,30.75,631812.0,19.3366,19.3744,19.3114,19.3618,631812.0
2017-05-03 15:50:00,30.75,30.75,30.65,30.71,881643.0,19.3618,19.3618,19.2988,19.3366,881643.0
2017-05-04 09:30:00,30.31,30.5,30.27,30.34,346549.0,19.0847,19.2044,19.0595,19.1036,346549.0
2017-05-04 09:40:00,30.34,30.46,30.17,30.21,458674.0,19.1036,19.1792,18.9966,19.0218,458674.0
2017-05-04 09:50:00,30.2,30.43,30.19,30.2,216216.0,19.0155,19.1603,19.0092,19.0155,216216.0
2017-05-04 10:00:00,30.19,30.46,30.19,30.35,199072.0,19.0092,19.1792,19.0092,19.1099,199072.0
2017-05-04 10:10:00,30.35,30.35,30.18,30.2,198142.0,19.1099,19.1099,19.0029,19.0155,198142.0
2017-05-04 10:20:00,30.2,30.24,29.94,29.95,410976.0,19.0155,19.0406,18.8517,18.858,410976.0
2017-05-04 10:30:00,29.95,30.04,29.92,29.93,348039.0,18.858,18.9147,18.8392,18.8455,348039.0
2017-05-04 10:40:00,29.92,29.95,29.84,29.87,201973.0,18.8392,18.858,18.7888,18.8077,201973.0
2017-05-04 10:50:00,29.86,29.91,29.69,29.89,241358.0,18.8014,18.8329,18.6943,18.8203,241358.0
2017-05-04 11:00:00,29.89,29.89,29.66,29.71,216039.0,18.8203,18.8203,18.6754,18.7069,216039.0
2017-05-04 11:10:00,29.7,29.8,29.69,29.79,193191.0,18.7006,18.7636,18.6943,18.7573,193191.0
2017-05-04 11:20:00,29.78,29.81,29.61,29.65,331291.0,18.751,18.7699,18.644,18.6691,331291.0
2017-05-04 11:30:00,29.65,29.66,29.41,29.43,269736.0,18.6691,18.6754,18.518,18.5306,269736.0
2017-05-04 11:40:00,29.42,29.44,29.35,29.43,222941.0,18.5243,18.5369,18.4803,18.5306,222941.0
2017-05-04 11:50:00,29.42,29.46,29.38,29.41,262345.0,18.5243,18.5495,18.4991,18.518,262345.0
2017-05-04 12:00:00,29.4,29.46,29.38,29.4,442183.0,18.5117,18.5495,18.4991,18.5117,442183.0
2017-05-04 12:10:00,29.39,29.41,29.25,29.25,356182.0,18.5054,18.518,18.4173,18.4173,356182.0
2017-05-04 12:20:00,29.25,29.47,29.23,29.46,192574.0,18.4173,18.5558,18.4047,18.5495,192574.0
2017-05-04 12:30:00,29.46,29.52,29.4,29.51,163374.0,18.5495,18.5873,18.5117,18.581,163374.0
2017-05-04 12:40:00,29.52,29.56,29.44,29.54,205078.0,18.5873,18.6125,18.5369,18.5999,205078.0
2017-05-04 12:50:00,29.54,29.6,29.47,29.58,139786.0,18.5999,18.6377,18.5558,18.6251,139786.0
2017-05-04 13:00:00,29.58,29.62,29.52,29.53,190753.0,18.6251,18.6503,18.5873,18.5936,190753.0
2017-05-04 13:10:00,29.54,29.58,29.51,29.53,325541.0,18.5999,18.6251,18.581,18.5936,325541.0
2017-05-04 13:20:00,29.52,29.59,29.45,29.48,701273.0,18.5873,18.6314,18.5432,18.5621,701273.0
2017-05-04 13:30:00,29.47,29.54,29.44,29.51,282662.0,18.5558,18.5999,18.5369,18.581,282662.0
2017-05-04 13:40:00,29.51,29.58,29.47,29.57,202196.0,18.581,18.6251,18.5558,18.6188,202196.0
2017-05-04 13:50:00,29.56,29.58,29.52,29.56,84915.0,18.6125,18.6251,18.5873,18.6125,84915.0
2017-05-04 14:00:00,29.56,29.6,29.52,29.53,93232.0,18.6125,18.6377,18.5873,18.5936,93232.0
2017-05-04 14:10:00,29.54,29.58,29.51,29.52,225499.0,18.5999,18.6251,18.581,18.5873,225499.0
2017-05-04 14:20:00,29.51,29.62,29.5,29.6,158651.0,18.581,18.6503,18.5747,18.6377,158651.0
2017-05-04 14:30:00,29.61,29.64,29.59,29.6,195485.0,18.644,18.6629,18.6314,18.6377,195485.0
2017-05-04 14:40:00,29.61,29.65,29.59,29.64,154936.0,18.644,18.6691,18.6314,18.6629,154936.0
2017-05-04 14:50:00,29.64,29.69,29.59,29.6,266560.0,18.6629,18.6943,18.6314,18.6377,266560.0
2017-05-04 15:00:00,29.6,29.65,29.59,29.62,171208.0,18.6377,18.6691,18.6314,18.6503,171208.0
2017-05-04 15:10:00,29.62,29.71,29.61,29.71,279502.0,18.6503,18.7069,18.644,18.7069,279502.0
2017-05-04 15:20:00,29.7,29.71,29.64,29.67,281937.0,18.7006,18.7069,18.6629,18.6817,281937.0
2017-05-04 15:30:00,29.67,29.69,29.55,29.59,963462.0,18.6817,18.6943,18.6062,18.6314,963462.0
2017-05-04 15:40:00,29.59,29.65,29.56,29.6,675213.0,18.6314,18.6691,18.6125,18.6377,675213.0
2017-05-04 15:50:00,29.61,29.63,29.51,29.54,1182728.0,18.644,18.6566,18.581,18.5999,1182728.0
2017-05-05 09:30:00,29.52,29.6,29.47,29.59,246075.0,18.5873,18.6377,18.5558,18.6314,246075.0
2017-05-05 09:40:00,29.6,29.74,29.56,29.72,95225.0,18.6377,18.7258,18.6125,18.7132,95225.0
2017-05-05 09:50:00,29.73,29.89,29.72,29.73,130312.0,18.7195,18.8203,18.7132,18.7195,130312.0
2017-05-05 10:00:00,29.74,29.77,29.66,29.72,126697.0,18.7258,18.7447,18.6754,18.7132,126697.0
2017-05-05 10:10:00,29.71,29.71,29.61,29.62,134822.0,18.7069,18.7069,18.644,18.6503,134822.0
2017-05-05 10:20:00,29.62,29.7,29.6,29.67,112591.0,18.6503,18.7006,18.6377,18.6817,112591.0
2017-05-05 10:30:00,29.68,29.8,29.67,29.8,134075.0,18.688,18.7636,18.6817,18.7636,134075.0
2017-05-05 10:40:00,29.8,29.84,29.76,29.8,83076.0,18.7636,18.7888,18.7384,18.7636,83076.0
2017-05-05 10:50:00,29.79,29.81,29.73,29.8,77111.0,18.7573,18.7699,18.7195,18.7636,77111.0
2017-05-05 11:00:00,29.8,29.83,29.69,29.7,88321.0,18.7636,18.7825,18.6943,18.7006,88321.0
2017-05-05 11:10:00,29.7,29.83,29.69,29.8,108275.0,18.7006,18.7825,18.6943,18.7636,108275.0
2017-05-05 11:20:00,29.8,29.86,29.79,29.83,233960.0,18.7636,18.8014,18.7573,18.7825,233960.0
2017-05-05 11:30:00,29.83,29.86,29.78,29.8,171072.0,18.7825,18.8014,18.751,18.7636,171072.0
2017-05-05 11:40:00,29.79,29.84,29.77,29.78,72106.0,18.7573,18.7888,18.7447,18.751,72106.0
2017-05-05 11:50:00,29.78,29.8,29.7,29.72,62147.0,18.751,18.7636,18.7006,18.7132,62147.0
2017-05-05 12:00:00,29.72,29.79,29.72,29.74,68998.0,18.7132,18.7573,18.7132,18.7258,68998.0
2017-05-05 12:10:00,29.75,29.79,29.75,29.77,54186.0,18.7321,18.7573,18.7321,18.7447,54186.0
2017-05-05 12:20:00,29.77,29.81,29.77,29.8,81188.0,18.7447,18.7699,18.7447,18.7636,81188.0
2017-05-05 12:30:00,29.8,29.8,29.73,29.75,40213.0,18.7636,18.7636,18.7195,18.7321,40213.0
2017-05-05 12:40:00,29.75,29.76,29.71,29.74,65398.0,18.7321,18.7384,18.7069,18.7258,65398.0
2017-05-05 12:50:00,29.74,29.77,29.72,29.76,39355.0,18.7258,18.7447,18.7132,18.7384,39355.0
2017-05-05 13:00:00,29.76,29.82,29.75,29.81,79973.0,18.7384,18.7762,18.7321,18.7699,79973.0
2017-05-05 13:10:00,29.8,29.83,29.75,29.78,57472.0,18.7636,18.7825,18.7321,18.751,57472.0
2017-05-05 13:20:00,29.78,29.81,29.77,29.8,84662.0,18.751,18.7699,18.7447,18.7636,84662.0
2017-05-05 13:30:00,29.81,29.91,29.8,29.85,104049.0,18.7699,18.8329,18.7636,18.7951,104049.0
2017-05-05 13:40:00,29.85,29.91,29.84,29.89,43472.0,18.7951,18.8329,18.7888,18.8203,43472.0
2017-05-05 13:50:00,29.89,29.92,29.87,29.92,68339.0,18.8203,18.8392,18.8077,18.8392,68339.0
2017-05-05 14:00:00,29.92,29.97,29.9,29.97,54679.0,18.8392,18.8706,18.8266,18.8706,54679.0
2017-05-05 14:10:00,29.97,29.99,29.92,29.93,89798.0,18.8706,18.8832,18.8392,18.8455,89798.0
2017-05-05 14:20:00,29.93,30.04,29.93,30.02,85305.0,18.8455,18.9147,18.8455,18.9021,85305.0
2017-05-05 14:30:00,30.02,30.07,30.01,30.02,111741.0,18.9021,18.9336,18.8958,18.9021,111741.0
2017-05-05 14:40:00,30.03,30.04,30.0,30.04,132620.0,18.9084,18.9147,18.8895,18.9147,132620.0
2017-05-05 14:50:00,30.04,30.04,29.97,30.01,120024.0,18.9147,18.9147,18.8706,18.8958,120024.0
2017-05-05 15:00:00,30.01,30.1,29.99,30.09,549859.0,18.8958,18.9525,18.8832,18.9462,549859.0
2017-05-05 15:10:00,30.1,30.14,30.05,30.14,188690.0,18.9525,18.9777,18.921,18.9777,188690.0
2017-05-05 15:20:00,30.14,30.21,30.13,30.21,146378.0,18.9777,19.0218,18.9714,19.0218,146378.0
2017-05-05 15:30:00,30.21,30.22,30.19,30.22,168834.0,19.0218,19.0281,19.0092,19.0281,168834.0
2017-05-05 15:40:00,30.22,30.22,30.16,30.21,287007.0,19.0281,19.0281,18.9903,19.0218,287007.0
2017-05-05 15:50:00,30.22,30.29,30.21,30.26,523757.0,19.0281,19.0721,19.0218,19.0532,523757.0
2017-05-08 09:30:00,30.42,30.5,30.33,30.4,439752.0,19.154,19.2044,19.0973,19.1414,439752.0
2017-05-08 09:40:00,30.39,30.53,30.38,30.4,255075.0,19.1351,19.2232,19.1288,19.1414,255075.0
2017-05-08 09:50:00,30.4,30.52,30.39,30.5,238572.0,19.1414,19.2169,19.1351,19.2044,238572.0
2017-05-08 10:00:00,30.49,30.59,30.49,30.54,91397.0,19.1981,19.261,19.1981,19.2295,91397.0
2017-05-08 10:10:00,30.54,30.56,30.5,30.54,57548.0,19.2295,19.2421,19.2044,19.2295,57548.0
2017-05-08 10:20:00,30.53,30.54,30.42,30.42,81541.0,19.2232,19.2295,19.154,19.154,81541.0
2017-05-08 10:30:00,30.42,30.45,30.35,30.39,169476.0,19.154,19.1729,19.1099,19.1351,169476.0
2017-05-08 10:40:00,30.39,30.4,30.29,30.29,93462.0,19.1351,19.1414,19.0721,19.0721,93462.0
2017-05-08 10:50:00,30.29,30.33,30.26,30.33,103479.0,19.0721,19.0973,19.0532,19.0973,103479.0
2017-05-08 11:00:00,30.33,30.34,30.24,30.25,88296.0,19.0973,19.1036,19.0406,19.0469,88296.0
2017-05-08 11:10:00,30.25,30.25,30.17,30.18,78582.0,19.0469,19.0469,18.9966,19.0029,78582.0
2017-05-08 11:20:00,30.18,30.18,30.07,30.09,149018.0,19.0029,19.0029,18.9336,18.9462,149018.0
2017-05-08 11:30:00,30.09,30.2,30.08,30.19,76278.0,18.9462,19.0155,18.9399,19.0092,76278.0
2017-05-08 11:40:00,30.19,30.21,30.15,30.18,35402.0,19.0092,19.0218,18.984,19.0029,35402.0
2017-05-08 11:50:00,30.18,30.19,30.14,30.15,89657.0,19.0029,19.0092,18.9777,18.984,89657.0
2017-05-08 12:00:00,30.16,30.19,30.12,30.12,53630.0,18.9903,19.0092,18.9651,18.9651,53630.0
2017-05-08 12:10:00,30.12,30.14,30.08,30.12,63584.0,18.9651,18.9777,18.9399,18.9651,63584.0
2017-05-08 12:20:00,30.11,30.16,30.1,30.14,56677.0,18.9588,18.9903,18.9525,18.9777,56677.0
2017-05-08 12:30:00,30.14,30.15,30.11,30.15,47043.0,18.9777,18.984,18.9588,18.984,47043.0
2017-05-08 12:40:00,30.16,30.22,30.15,30.21,75400.0,18.9903,19.0281,18.984,19.0218,75400.0
2017-05-08 12:50:00,30.21,30.22,30.16,30.17,74612.0,19.0218,19.0281,18.9903,18.9966,74612.0
2017-05-08 13:00:00,30.16,30.18,30.14,30.18,34493.0,18.9903,19.0029,18.9777,19.0029,34493.0
2017-05-08 13:10:00,30.18,30.2,30.16,30.19,50575.0,19.0029,19.0155,18.9903,19.0092,50575.0
2017-05-08 13:20:00,30.19,30.24,30.18,30.23,32484.0,19.0092,19.0406,19.0029,19.0343,32484.0
2017-05-08 13:30:00,30.22,30.25,30.2,30.25,55376.0,19.0281,19.0469,19.0155,19.0469,55376.0
2017-05-08 13:40:00,30.25,30.37,30.24,30.37,138097.0,19.0469,19.1225,19.0406,19.1225,138097.0
2017-05-08 13:50:00,30.37,30.37,30.31,30.31,55158.0,19.1225,19.1225,19.0847,19.0847,55158.0
2017-05-08 14:00:00,30.32,30.38,30.3,30.36,61084.0,19.091,19.1288,19.0784,19.1162,61084.0
2017-05-08 14:10:00,30.36,30.39,30.34,30.39,66179.0,19.1162,19.1351,19.1036,19.1351,66179.0
2017-05-08 14:20:00,30.39,30.45,30.37,30.45,62264.0,19.1351,19.1729,19.1225,19.1729,62264.0
2017-05-08 14:30:00,30.45,30.51,30.44,30.51,84130.0,19.1729,19.2106,19.1666,19.2106,84130.0
2017-05-08 14:40:00,30.51,30.52,30.47,30.48,108918.0,19.2106,19.2169,19.1855,19.1918,108918.0
2017-05-08 14:50:00,30.49,30.52,30.47,30.5,69681.0,19.1981,19.2169,19.1855,19.2044,69681.0
2017-05-08 15:00:00,30.49,30.5,30.45,30.46,75667.0,19.1981,19.2044,19.1729,19.1792,75667.0
2017-05-08 15:10:00,30.46,30.53,30.43,30.52,108258.0,19.1792,19.2232,19.1603,19.2169,108258.0
2017-05-08 15:20:00,30.53,30.58,30.52,30.58,120921.0,19.2232,19.2547,19.2169,19.2547,120921.0
2017-05-08 15:30:00,30.58,30.64,30.57,30.59,200390.0,19.2547,19.2925,19.2484,19.261,200390.0
2017-05-08 15:40:00,30.59,30.6,30.57,30.58,132418.0,19.261,19.2673,19.2484,19.2547,132418.0
2017-05-08 15:50:00,30.58,30.66,30.57,30.63,510200.0,19.2547,19.3051,19.2484,19.2862,510200.0
2017-05-09 09:30:00,30.54,30.59,30.39,30.42,162340.0,19.2295,19.261,19.1351,19.154,162340.0
2017-05-09 09:40:00,30.43,30.43,30.3,30.32,122377.0,19.1603,19.1603,19.0784,19.091,122377.0
2017-05-09 09:50:00,30.31,30.32,30.22,30.26,136749.0,19.0847,19.091,19.0281,19.0532,136749.0
2017-05-09 10:00:00,30.26,30.33,30.25,30.28,98657.0,19.0532,19.0973,19.0469,19.0658,98657.0
2017-05-09 10:10:00,30.28,30.33,30.26,30.29,90269.0,19.0658,19.0973,19.0532,19.0721,90269.0
2017-05-09 10:20:00,30.28,30.31,30.27,30.28,72847.0,19.0658,19.0847,19.0595,19.0658,72847.0
2017-05-09 10:30:00,30.28,30.29,30.24,30.29,74662.0,19.0658,19.0721,19.0406,19.0721,74662.0
2017-05-09 10:40:00,30.29,30.34,30.28,30.31,97292.0,19.0721,19.1036,19.0658,19.0847,97292.0
2017-05-09 10:50:00,30.32,30.37,30.29,30.37,56971.0,19.091,19.1225,19.0721,19.1225,56971.0
2017-05-09 11:00:00,30.37,30.38,30.31,30.33,92130.0,19.1225,19.1288,19.0847,19.0973,92130.0
2017-05-09 11:10:00,30.32,30.33,30.2,30.23,84016.0,19.091,19.0973,19.0155,19.0343,84016.0
2017-05-09 11:20:00,30.23,30.23,30.15,30.16,106150.0,19.0343,19.0343,18.984,18.9903,106150.0
2017-05-09 11:30:00,30.17,30.19,30.08,30.17,159138.0,18.9966,19.0092,18.9399,18.9966,159138.0
2017-05-09 11:40:00,30.17,30.18,30.12,30.12,78222.0,18.9966,19.0029,18.9651,18.9651,78222.0
2017-05-09 11:50:00,30.12,30.19,30.1,30.19,179252.0,18.9651,19.0092,18.9525,19.0092,179252.0
2017-05-09 12:00:00,30.19,30.25,30.15,30.2,253133.0,19.0092,19.0469,18.984,19.0155,253133.0
2017-05-09 12:10:00,30.2,30.2,30.12,30.13,50650.0,19.0155,19.0155,18.9651,18.9714,50650.0
2017-05-09 12:20:00,30.13,30.13,30.08,30.11,64131.0,18.9714,18.9714,18.9399,18.9588,64131.0
2017-05-09 12:30:00,30.1,30.11,30.05,30.09,57806.0,18.9525,18.9588,18.921,18.9462,57806.0
2017-05-09 12:40:00,30.09,30.1,30.07,30.08,39672.0,18.9462,18.9525,18.9336,18.9399,39672.0
2017-05-09 12:50:00,30.07,30.07,30.0,30.03,92134.0,18.9336,18.9336,18.8895,18.9084,92134.0
2017-05-09 13:00:00,30.03,30.04,29.98,30.0,66644.0,18.9084,18.9147,18.8769,18.8895,66644.0
2017-05-09 13:10:00,29.99,30.0,29.93,29.97,60977.0,18.8832,18.8895,18.8455,18.8706,60977.0
2017-05-09 13:20:00,29.97,29.98,29.9,29.91,126521.0,18.8706,18.8769,18.8266,18.8329,126521.0
2017-05-09 13:30:00,29.9,29.96,29.88,29.96,98672.0,18.8266,18.8643,18.814,18.8643,98672.0
2017-05-09 13:40:00,29.96,30.08,29.95,30.05,107102.0,18.8643,18.9399,18.858,18.921,107102.0
2017-05-09 13:50:00,30.04,30.1,30.02,30.09,59678.0,18.9147,18.9525,18.9021,18.9462,59678.0
2017-05-09 14:00:00,30.09,30.1,30.02,30.05,65073.0,18.9462,18.9525,18.9021,18.921,65073.0
2017-05-09 14:10:00,30.05,30.06,30.03,30.04,41372.0,18.921,18.9273,18.9084,18.9147,41372.0
2017-05-09 14:20:00,30.04,30.05,30.0,30.04,60368.0,18.9147,18.921,18.8895,18.9147,60368.0
2017-05-09 14:30:00,30.04,30.07,30.02,30.02,65268.0,18.9147,18.9336,18.9021,18.9021,65268.0
2017-05-09 14:40:00,30.02,30.04,29.99,30.03,68478.0,18.9021,18.9147,18.8832,18.9084,68478.0
2017-05-09 14:50:00,30.02,30.08,30.02,30.05,78060.0,18.9021,18.9399,18.9021,18.921,78060.0
2017-05-09 15:00:00,30.06,30.11,30.05,30.1,90038.0,18.9273,18.9588,18.921,18.9525,90038.0
2017-05-09 15:10:00,30.11,30.12,30.08,30.11,64525.0,18.9588,18.9651,18.9399,18.9588,64525.0
2017-05-09 15:20:00,30.11,30.12,30.08,30.1,150422.0,18.9588,18.9651,18.9399,18.9525,150422.0
2017-05-09 15:30:00,30.1,30.12,30.03,30.04,197111.0,18.9525,18.9651,18.9084,18.9147,197111.0
2017-05-09 15:40:00,30.03,30.04,30.0,30.0,169004.0,18.9084,18.9147,18.8895,18.8895,169004.0
2017-05-09 15:50:00,30.01,30.09,30.0,30.06,442466.0,18.8958,18.9462,18.8895,18.9273,442466.0
2017-05-10 09:30:00,30.28,30.43,30.24,30.28,336357.0,19.0658,19.1603,19.0406,19.0658,336357.0
2017-05-10 09:40:00,30.28,30.32,30.19,30.28,249319.0,19.0658,19.091,19.0092,19.0658,249319.0
2017-05-10 09:50:00,30.28,30.38,30.25,30.36,181981.0,19.0658,19.1288,19.0469,19.1162,181981.0
2017-05-10 10:00:00,30.36,30.44,30.34,30.41,311652.0,19.1162,19.1666,19.1036,19.1477,311652.0
2017-05-10 10:10:00,30.41,30.41,30.34,30.38,126603.0,19.1477,19.1477,19.1036,19.1288,126603.0
2017-05-10 10:20:00,30.38,30.42,30.34,30.36,118023.0,19.1288,19.154,19.1036,19.1162,118023.0
2017-05-10 10:30:00,30.37,30.68,30.36,30.65,323474.0,19.1225,19.3177,19.1162,19.2988,323474.0
2017-05-10 10:40:00,30.65,30.69,30.61,30.69,237003.0,19.2988,19.324,19.2736,19.324,237003.0
2017-05-10 10:50:00,30.68,30.74,30.64,30.67,197839.0,19.3177,19.3555,19.2925,19.3114,197839.0
2017-05-10 11:00:00,30.67,30.68,30.51,30.55,85989.0,19.3114,19.3177,19.2106,19.2358,85989.0
2017-05-10 11:10:00,30.54,30.64,30.52,30.61,145846.0,19.2295,19.2925,19.2169,19.2736,145846.0
2017-05-10 11:20:00,30.6,30.66,30.56,30.59,91741.0,19.2673,19.3051,19.2421,19.261,91741.0
2017-05-10 11:30:00,30.59,30.64,30.56,30.58,134191.0,19.261,19.2925,19.2421,19.2547,134191.0
2017-05-10 11:40:00,30.58,30.65,30.55,30.6,118298.0,19.2547,19.2988,19.2358,19.2673,118298.0
2017-05-10 11:50:00,30.6,30.6,30.52,30.52,77345.0,19.2673,19.2673,19.2169,19.2169,77345.0
2017-05-10 12:00:00,30.53,30.57,30.49,30.51,103500.0,19.2232,19.2484,19.1981,19.2106,103500.0
2017-05-10 12:10:00,30.51,30.54,30.49,30.51,103744.0,19.2106,19.2295,19.1981,19.2106,103744.0
2017-05-10 12:20:00,30.51,30.56,30.49,30.53,80741.0,19.2106,19.2421,19.1981,19.2232,80741.0
2017-05-10 12:30:00,30.53,30.61,30.52,30.57,90201.0,19.2232,19.2736,19.2169,19.2484,90201.0
2017-05-10 12:40:00,30.58,30.61,30.57,30.6,50704.0,19.2547,19.2736,19.2484,19.2673,50704.0
2017-05-10 12:50:00,30.6,30.69,30.58,30.61,157042.0,19.2673,19.324,19.2547,19.2736,157042.0
2017-05-10 13:00:00,30.61,30.69,30.61,30.69,112208.0,19.2736,19.324,19.2736,19.324,112208.0
2017-05-10 13:10:00,30.69,30.74,30.65,30.73,111846.0,19.324,19.3555,19.2988,19.3492,111846.0
2017-05-10 13:20:00,30.73,30.83,30.72,30.8,230008.0,19.3492,19.4121,19.3429,19.3932,230008.0
2017-05-10 13:30:00,30.8,30.84,30.76,30.83,139733.0,19.3932,19.4184,19.3681,19.4121,139733.0
2017-05-10 13:40:00,30.83,30.83,30.76,30.79,87697.0,19.4121,19.4121,19.3681,19.387,87697.0
2017-05-10 13:50:00,30.79,30.82,30.78,30.8,80139.0,19.387,19.4058,19.3807,19.3932,80139.0
2017-05-10 14:00:00,30.79,30.83,30.7,30.7,98721.0,19.387,19.4121,19.3303,19.3303,98721.0
2017-05-10 14:10:00,30.7,30.72,30.67,30.7,104543.0,19.3303,19.3429,19.3114,19.3303,104543.0
2017-05-10 14:20:00,30.7,30.74,30.68,30.69,205991.0,19.3303,19.3555,19.3177,19.324,205991.0
2017-05-10 14:30:00,30.69,30.73,30.68,30.71,136415.0,19.324,19.3492,19.3177,19.3366,136415.0
2017-05-10 14:40:00,30.71,30.73,30.68,30.71,168185.0,19.3366,19.3492,19.3177,19.3366,168185.0
2017-05-10 14:50:00,30.7,30.78,30.68,30.78,80921.0,19.3303,19.3807,19.3177,19.3807,80921.0
2017-05-10 15:00:00,30.77,30.78,30.71,30.76,104454.0,19.3744,19.3807,19.3366,19.3681,104454.0
2017-05-10 15:10:00,30.75,30.85,30.75,30.85,112356.0,19.3618,19.4247,19.3618,19.4247,112356.0
2017-05-10 15:20:00,30.85,30.85,30.78,30.78,123706.0,19.4247,19.4247,19.3807,19.3807,123706.0
2017-05-10 15:30:00,30.79,30.8,30.75,30.78,179534.0,19.387,19.3932,19.3618,19.3807,179534.0
2017-05-10 15:40:00,30.78,30.81,30.72,30.72,291307.0,19.3807,19.3995,19.3429,19.3429,291307.0
2017-05-10 15:50:00,30.72,30.8,30.7,30.77,608183.0,19.3429,19.3932,19.3303,19.3744,608183.0
2017-05-11 09:30:00,30.75,30.83,30.56,30.59,259899.0,19.3618,19.4121,19.2421,19.261,259899.0
2017-05-11 09:40:00,30.59,30.67,30.58,30.62,215714.0,19.261,19.3114,19.2547,19.2799,215714.0
2017-05-11 09:50:00,30.62,30.64,30.49,30.51,105726.0,19.2799,19.2925,19.1981,19.2106,105726.0
2017-05-11 10:00:00,30.51,30.51,30.4,30.51,110824.0,19.2106,19.2106,19.1414,19.2106,110824.0
2017-05-11 10:10:00,30.51,30.57,30.48,30.53,130994.0,19.2106,19.2484,19.1918,19.2232,130994.0
2017-05-11 10:20:00,30.53,30.66,30.5,30.65,123046.0,19.2232,19.3051,19.2044,19.2988,123046.0
2017-05-11 10:30:00,30.66,30.7,30.62,30.63,93533.0,19.3051,19.3303,19.2799,19.2862,93533.0
2017-05-11 10:40:00,30.62,30.63,30.58,30.59,82602.0,19.2799,19.2862,19.2547,19.261,82602.0
2017-05-11 10:50:00,30.59,30.65,30.56,30.65,75454.0,19.261,19.2988,19.2421,19.2988,75454.0
2017-05-11 11:00:00,30.65,30.7,30.64,30.67,124143.0,19.2988,19.3303,19.2925,19.3114,124143.0
2017-05-11 11:10:00,30.68,30.71,30.63,30.63,52087.0,19.3177,19.3366,19.2862,19.2862,52087.0
2017-05-11 11:20:00,30.62,30.65,30.59,30.64,62631.0,19.2799,19.2988,19.261,19.2925,62631.0
2017-05-11 11:30:00,30.65,30.69,30.63,30.67,82778.0,19.2988,19.324,19.2862,19.3114,82778.0
2017-05-11 11:40:00,30.68,30.77,30.67,30.77,50889.0,19.3177,19.3744,19.3114,19.3744,50889.0
2017-05-11 11:50:00,30.77,30.77,30.72,30.73,49583.0,19.3744,19.3744,19.3429,19.3492,49583.0
2017-05-11 12:00:00,30.73,30.75,30.71,30.74,297911.0,19.3492,19.3618,19.3366,19.3555,297911.0
2017-05-11 12:10:00,30.74,30.75,30.71,30.73,104139.0,19.3555,19.3618,19.3366,19.3492,104139.0
2017-05-11 12:20:00,30.74,30.74,30.69,30.73,56191.0,19.3555,19.3555,19.324,19.3492,56191.0
2017-05-11 12:30:00,30.73,30.73,30.64,30.64,74743.0,19.3492,19.3492,19.2925,19.2925,74743.0
2017-05-11 12:40:00,30.64,30.66,30.61,30.61,53888.0,19.2925,19.3051,19.2736,19.2736,53888.0
2017-05-11 12:50:00,30.61,30.62,30.58,30.58,65755.0,19.2736,19.2799,19.2547,19.2547,65755.0
2017-05-11 13:00:00,30.59,30.64,30.56,30.62,57789.0,19.261,19.2925,19.2421,19.2799,57789.0
2017-05-11 13:10:00,30.62,30.7,30.62,30.65,53219.0,19.2799,19.3303,19.2799,19.2988,53219.0
2017-05-11 13:20:00,30.65,30.7,30.63,30.65,216030.0,19.2988,19.3303,19.2862,19.2988,216030.0
2017-05-11 13:30:00,30.66,30.66,30.61,30.61,65524.0,19.3051,19.3051,19.2736,19.2736,65524.0
2017-05-11 13:40:00,30.62,30.65,30.59,30.61,75662.0,19.2799,19.2988,19.261,19.2736,75662.0
2017-05-11 13:50:00,30.61,30.63,30.56,30.63,50237.0,19.2736,19.2862,19.2421,19.2862,50237.0
2017-05-11 14:00:00,30.63,30.63,30.56,30.58,58341.0,19.2862,19.2862,19.2421,19.2547,58341.0
2017-05-11 14:10:00,30.57,30.64,30.54,30.64,100893.0,19.2484,19.2925,19.2295,19.2925,100893.0
2017-05-11 14:20:00,30.64,30.64,30.58,30.58,81828.0,19.2925,19.2925,19.2547,19.2547,81828.0
2017-05-11 14:30:00,30.58,30.6,30.55,30.59,144076.0,19.2547,19.2673,19.2358,19.261,144076.0
2017-05-11 14:40:00,30.59,30.61,30.56,30.61,80777.0,19.261,19.2736,19.2421,19.2736,80777.0
2017-05-11 14:50:00,30.61,30.61,30.55,30.56,55073.0,19.2736,19.2736,19.2358,19.2421,55073.0
2017-05-11 15:00:00,30.56,30.56,30.51,30.53,219012.0,19.2421,19.2421,19.2106,19.2232,219012.0
2017-05-11 15:10:00,30.53,30.56,30.53,30.55,164336.0,19.2232,19.2421,19.2232,19.2358,164336.0
2017-05-11 15:20:00,30.55,30.55,30.46,30.46,346382.0,19.2358,19.2358,19.1792,19.1792,346382.0
2017-05-11 15:30:00,30.46,30.48,30.21,30.36,579579.0,19.1792,19.1918,19.0218,19.1162,579579.0
2017-05-11 15:40:00,30.37,30.4,30.33,30.34,355731.0,19.1225,19.1414,19.0973,19.1036,355731.0
2017-05-11 15:50:00,30.34,30.34,30.25,30.27,1810506.0,19.1036,19.1036,19.0469,19.0595,1810506.0
2017-05-12 09:30:00,30.3,30.44,30.3,30.43,252931.0,19.0784,19.1666,19.0784,19.1603,252931.0
2017-05-12 09:40:00,30.43,30.43,30.33,30.37,214326.0,19.1603,19.1603,19.0973,19.1225,214326.0
2017-05-12 09:50:00,30.38,30.43,30.36,30.37,142843.0,19.1288,19.1603,19.1162,19.1225,142843.0
2017-05-12 10:00:00,30.37,30.38,30.13,30.19,149816.0,19.1225,19.1288,18.9714,19.0092,149816.0
2017-05-12 10:10:00,30.2,30.28,30.19,30.25,185146.0,19.0155,19.0658,19.0092,19.0469,185146.0
2017-05-12 10:20:00,30.25,30.29,30.15,30.17,107349.0,19.0469,19.0721,18.984,18.9966,107349.0
2017-05-12 10:30:00,30.18,30.3,30.16,30.26,173802.0,19.0029,19.0784,18.9903,19.0532,173802.0
2017-05-12 10:40:00,30.26,30.26,30.17,30.17,59740.0,19.0532,19.0532,18.9966,18.9966,59740.0
2017-05-12 10:50:00,30.17,30.18,30.11,30.13,139953.0,18.9966,19.0029,18.9588,18.9714,139953.0
2017-05-12 11:00:00,30.13,30.22,30.12,30.19,223794.0,18.9714,19.0281,18.9651,19.0092,223794.0
2017-05-12 11:10:00,30.19,30.2,30.15,30.16,146423.0,19.0092,19.0155,18.984,18.9903,146423.0
2017-05-12 11:20:00,30.16,30.22,30.15,30.22,163439.0,18.9903,19.0281,18.984,19.0281,163439.0
2017-05-12 11:30:00,30.21,30.26,30.2,30.21,123093.0,19.0218,19.0532,19.0155,19.0218,123093.0
2017-05-12 11:40:00,30.22,30.22,30.18,30.19,255628.0,19.0281,19.0281,19.0029,19.0092,255628.0
2017-05-12 11:50:00,30.19,30.32,30.18,30.27,87987.0,19.0092,19.091,19.0029,19.0595,87987.0
2017-05-12 12:00:00,30.26,30.27,30.18,30.19,40289.0,19.0532,19.0595,19.0029,19.0092,40289.0
2017-05-12 12:10:00,30.19,30.2,30.18,30.19,40520.0,19.0092,19.0155,19.0029,19.0092,40520.0
2017-05-12 12:20:00,30.19,30.19,30.13,30.13,34044.0,19.0092,19.0092,18.9714,18.9714,34044.0
2017-05-12 12:30:00,30.13,30.13,30.05,30.05,52902.0,18.9714,18.9714,18.921,18.921,52902.0
2017-05-12 12:40:00,30.05,30.06,30.04,30.05,55505.0,18.921,18.9273,18.9147,18.921,55505.0
2017-05-12 12:50:00,30.04,30.05,29.99,30.05,173937.0,18.9147,18.921,18.8832,18.921,173937.0
2017-05-12 13:00:00,30.05,30.08,30.04,30.05,64983.0,18.921,18.9399,18.9147,18.921,64983.0
2017-05-12 13:10:00,30.05,30.06,30.0,30.02,73606.0,18.921,18.9273,18.8895,18.9021,73606.0
2017-05-12 13:20:00,30.01,30.02,29.97,30.0,106667.0,18.8958,18.9021,18.8706,18.8895,106667.0
2017-05-12 13:30:00,30.0,30.0,29.98,30.0,77784.0,18.8895,18.8895,18.8769,18.8895,77784.0
2017-05-12 13:40:00,30.0,30.0,29.98,30.0,31968.0,18.8895,18.8895,18.8769,18.8895,31968.0
2017-05-12 13:50:00,30.0,30.0,29.97,29.99,76545.0,18.8895,18.8895,18.8706,18.8832,76545.0
2017-05-12 14:00:00,29.99,30.11,29.97,30.11,242703.0,18.8832,18.9588,18.8706,18.9588,242703.0
2017-05-12 14:10:00,30.11,30.13,30.06,30.11,133104.0,18.9588,18.9714,18.9273,18.9588,133104.0
2017-05-12 14:20:00,30.12,30.18,30.1,30.17,238243.0,18.9651,19.0029,18.9525,18.9966,238243.0
2017-05-12 14:30:00,30.17,30.27,30.16,30.26,219855.0,18.9966,19.0595,18.9903,19.0532,219855.0
2017-05-12 14:40:00,30.26,30.3,30.23,30.24,77763.0,19.0532,19.0784,19.0343,19.0406,77763.0
2017-05-12 14:50:00,30.24,30.25,30.22,30.24,46918.0,19.0406,19.0469,19.0281,19.0406,46918.0
2017-05-12 15:00:00,30.24,30.29,30.22,30.24,112427.0,19.0406,19.0721,19.0281,19.0406,112427.0
2017-05-12 15:10:00,30.24,30.29,30.23,30.25,100625.0,19.0406,19.0721,19.0343,19.0469,100625.0
2017-05-12 15:20:00,30.25,30.28,30.23,30.23,110515.0,19.0469,19.0658,19.0343,19.0343,110515.0
2017-05-12 15:30:00,30.23,30.26,30.23,30.25,103804.0,19.0343,19.0532,19.0343,19.0469,103804.0
2017-05-12 15:40:00,30.25,30.32,30.25,30.31,247755.0,19.0469,19.091,19.0469,19.0847,247755.0
2017-05-12 15:50:00,30.3,30.34,30.29,30.31,417085.0,19.0784,19.1036,19.0721,19.0847,417085.0
2017-05-15 09:30:00,30.83,30.97,30.75,30.96,302720.0,19.4121,19.5003,19.3618,19.494,302720.0
2017-05-15 09:40:00,30.97,31.25,30.97,31.09,305880.0,19.5003,19.6766,19.5003,19.5758,305880.0
2017-05-15 09:50:00,31.1,31.19,31.1,31.17,229268.0,19.5821,19.6388,19.5821,19.6262,229268.0
2017-05-15 10:00:00,31.18,31.22,31.11,31.16,191513.0,19.6325,19.6577,19.5884,19.6199,191513.0
2017-05-15 10:10:00,31.15,31.17,30.98,30.99,273305.0,19.6136,19.6262,19.5066,19.5129,273305.0
2017-05-15 10:20:00,30.98,30.98,30.85,30.86,425647.0,19.5066,19.5066,19.4247,19.431,425647.0
2017-05-15 10:30:00,30.85,30.99,30.82,30.92,123001.0,19.4247,19.5129,19.4058,19.4688,123001.0
2017-05-15 10:40:00,30.92,30.97,30.87,30.96,163613.0,19.4688,19.5003,19.4373,19.494,163613.0
2017-05-15 10:50:00,30.96,30.98,30.93,30.96,56442.0,19.494,19.5066,19.4751,19.494,56442.0
2017-05-15 11:00:00,30.96,30.99,30.91,30.95,202555.0,19.494,19.5129,19.4625,19.4877,202555.0
2017-05-15 11:10:00,30.95,30.98,30.94,30.95,66183.0,19.4877,19.5066,19.4814,19.4877,66183.0
2017-05-15 11:20:00,30.95,30.97,30.92,30.94,68713.0,19.4877,19.5003,19.4688,19.4814,68713.0
2017-05-15 11:30:00,30.94,30.98,30.92,30.95,83773.0,19.4814,19.5066,19.4688,19.4877,83773.0
2017-05-15 11:40:00,30.95,30.99,30.94,30.95,48701.0,19.4877,19.5129,19.4814,19.4877,48701.0
2017-05-15 11:50:00,30.95,30.98,30.94,30.97,73159.0,19.4877,19.5066,19.4814,19.5003,73159.0
2017-05-15 12:00:00,30.98,30.99,30.94,30.94,53625.0,19.5066,19.5129,19.4814,19.4814,53625.0
2017-05-15 12:10:00,30.94,30.97,30.92,30.96,159230.0,19.4814,19.5003,19.4688,19.494,159230.0
2017-05-15 12:20:00,30.96,30.96,30.91,30.93,94202.0,19.494,19.494,19.4625,19.4751,94202.0
2017-05-15 12:30:00,30.93,30.96,30.91,30.96,102710.0,19.4751,19.494,19.4625,19.494,102710.0
2017-05-15 12:40:00,30.95,30.95,30.87,30.89,147151.0,19.4877,19.4877,19.4373,19.4499,147151.0
2017-05-15 12:50:00,30.89,30.89,30.87,30.88,51447.0,19.4499,19.4499,19.4373,19.4436,51447.0
2017-05-15 13:00:00,30.89,30.89,30.78,30.8,130379.0,19.4499,19.4499,19.3807,19.3932,130379.0
2017-05-15 13:10:00,30.8,30.83,30.79,30.82,102492.0,19.3932,19.4121,19.387,19.4058,102492.0
2017-05-15 13:20:00,30.81,30.82,30.78,30.78,36306.0,19.3995,19.4058,19.3807,19.3807,36306.0
2017-05-15 13:30:00,30.78,30.83,30.78,30.83,197599.0,19.3807,19.4121,19.3807,19.4121,197599.0
2017-05-15 13:40:00,30.83,30.9,30.82,30.82,150914.0,19.4121,19.4562,19.4058,19.4058,150914.0
2017-05-15 13:50:00,30.83,30.86,30.81,30.82,93984.0,19.4121,19.431,19.3995,19.4058,93984.0
2017-05-15 14:00:00,30.82,30.87,30.82,30.86,105271.0,19.4058,19.4373,19.4058,19.431,105271.0
2017-05-15 14:10:00,30.86,30.9,30.84,30.85,112313.0,19.431,19.4562,19.4184,19.4247,112313.0
2017-05-15 14:20:00,30.85,30.9,30.75,30.76,118093.0,19.4247,19.4562,19.3618,19.3681,118093.0
2017-05-15 14:30:00,30.76,30.77,30.68,30.74,138543.0,19.3681,19.3744,19.3177,19.3555,138543.0
2017-05-15 14:40:00,30.74,30.77,30.73,30.75,122210.0,19.3555,19.3744,19.3492,19.3618,122210.0
2017-05-15 14:50:00,30.75,30.75,30.71,30.75,159498.0,19.3618,19.3618,19.3366,19.3618,159498.0
2017-05-15 15:00:00,30.74,30.75,30.7,30.74,234922.0,19.3555,19.3618,19.3303,19.3555,234922.0
2017-05-15 15:10:00,30.74,30.75,30.71,30.72,104985.0,19.3555,19.3618,19.3366,19.3429,104985.0
2017-05-15 15:20:00,30.73,30.8,30.72,30.79,226223.0,19.3492,19.3932,19.3429,19.387,226223.0
2017-05-15 15:30:00,30.79,30.81,30.74,30.78,118666.0,19.387,19.3995,19.3555,19.3807,118666.0
2017-05-15 15:40:00,30.78,30.85,30.75,30.82,248808.0,19.3807,19.4247,19.3618,19.4058,248808.0
2017-05-15 15:50:00,30.81,30.82,30.73,30.77,450143.0,19.3995,19.4058,19.3492,19.3744,450143.0
2017-05-16 09:30:00,30.87,30.95,30.79,30.8,133288.0,19.4373,19.4877,19.387,19.3932,133288.0
2017-05-16 09:40:00,30.8,30.82,30.68,30.75,63800.0,19.3932,19.4058,19.3177,19.3618,63800.0
2017-05-16 09:50:00,30.75,30.83,30.74,30.76,54028.0,19.3618,19.4121,19.3555,19.3681,54028.0
2017-05-16 10:00:00,30.75,30.78,30.65,30.67,59441.0,19.3618,19.3807,19.2988,19.3114,59441.0
2017-05-16 10:10:00,30.67,30.73,30.65,30.73,64764.0,19.3114,19.3492,19.2988,19.3492,64764.0
2017-05-16 10:20:00,30.72,30.73,30.61,30.63,46653.0,19.3429,19.3492,19.2736,19.2862,46653.0
2017-05-16 10:30:00,30.63,30.66,30.56,30.65,57249.0,19.2862,19.3051,19.2421,19.2988,57249.0
2017-05-16 10:40:00,30.66,30.7,30.6,30.68,82703.0,19.3051,19.3303,19.2673,19.3177,82703.0
2017-05-16 10:50:00,30.69,30.72,30.67,30.69,65551.0,19.324,19.3429,19.3114,19.324,65551.0
2017-05-16 11:00:00,30.69,30.7,30.66,30.69,48030.0,19.324,19.3303,19.3051,19.324,48030.0
2017-05-16 11:10:00,30.69,30.76,30.68,30.75,29934.0,19.324,19.3681,19.3177,19.3618,29934.0
2017-05-16 11:20:00,30.75,30.82,30.74,30.81,61334.0,19.3618,19.4058,19.3555,19.3995,61334.0
2017-05-16 11:30:00,30.8,30.82,30.77,30.81,29732.0,19.3932,19.4058,19.3744,19.3995,29732.0
2017-05-16 11:40:00,30.8,30.84,30.79,30.83,62115.0,19.3932,19.4184,19.387,19.4121,62115.0
2017-05-16 11:50:00,30.83,30.85,30.78,30.79,25643.0,19.4121,19.4247,19.3807,19.387,25643.0
2017-05-16 12:00:00,30.78,30.8,30.77,30.77,21872.0,19.3807,19.3932,19.3744,19.3744,21872.0
2017-05-16 12:10:00,30.77,30.8,30.75,30.8,45533.0,19.3744,19.3932,19.3618,19.3932,45533.0
2017-05-16 12:20:00,30.8,30.81,30.77,30.78,45144.0,19.3932,19.3995,19.3744,19.3807,45144.0
2017-05-16 12:30:00,30.78,30.8,30.76,30.76,50900.0,19.3807,19.3932,19.3681,19.3681,50900.0
2017-05-16 12:40:00,30.76,30.76,30.7,30.71,38698.0,19.3681,19.3681,19.3303,19.3366,38698.0
2017-05-16 12:50:00,30.71,30.76,30.71,30.74,75855.0,19.3366,19.3681,19.3366,19.3555,75855.0
2017-05-16 13:00:00,30.74,30.75,30.64,30.68,31024.0,19.3555,19.3618,19.2925,19.3177,31024.0
2017-05-16 13:10:00,30.68,30.68,30.63,30.64,111180.0,19.3177,19.3177,19.2862,19.2925,111180.0
2017-05-16 13:20:00,30.64,30.65,30.59,30.6,32088.0,19.2925,19.2988,19.261,19.2673,32088.0
2017-05-16 13:30:00,30.6,30.63,30.59,30.61,41506.0,19.2673,19.2862,19.261,19.2736,41506.0
2017-05-16 13:40:00,30.61,30.65,30.58,30.65,31706.0,19.2736,19.2988,19.2547,19.2988,31706.0
2017-05-16 13:50:00,30.65,30.67,30.59,30.61,49073.0,19.2988,19.3114,19.261,19.2736,49073.0
2017-05-16 14:00:00,30.61,30.61,30.57,30.57,67740.0,19.2736,19.2736,19.2484,19.2484,67740.0
2017-05-16 14:10:00,30.58,30.58,30.5,30.52,75636.0,19.2547,19.2547,19.2044,19.2169,75636.0
2017-05-16 14:20:00,30.53,30.53,30.49,30.53,83131.0,19.2232,19.2232,19.1981,19.2232,83131.0
2017-05-16 14:30:00,30.53,30.55,30.52,30.53,56104.0,19.2232,19.2358,19.2169,19.2232,56104.0
2017-05-16 14:40:00,30.52,30.55,30.5,30.51,73040.0,19.2169,19.2358,19.2044,19.2106,73040.0
2017-05-16 14:50:00,30.51,30.56,30.48,30.54,101365.0,19.2106,19.2421,19.1918,19.2295,101365.0
2017-05-16 15:00:00,30.54,30.62,30.53,30.6,47071.0,19.2295,19.2799,19.2232,19.2673,47071.0
2017-05-16 15:10:00,30.6,30.63,30.6,30.61,49650.0,19.2673,19.2862,19.2673,19.2736,49650.0
2017-05-16 15:20:00,30.61,30.66,30.59,30.65,71636.0,19.2736,19.3051,19.261,19.2988,71636.0
2017-05-16 15:30:00,30.65,30.66,30.6,30.63,75802.0,19.2988,19.3051,19.2673,19.2862,75802.0
2017-05-16 15:40:00,30.64,30.64,30.6,30.62,131887.0,19.2925,19.2925,19.2673,19.2799,131887.0
2017-05-16 15:50:00,30.61,30.62,30.56,30.61,244338.0,19.2736,19.2799,19.2421,19.2736,244338.0
2017-05-17 09:30:00,30.39,30.55,30.34,30.37,265902.0,19.1351,19.2358,19.1036,19.1225,265902.0
2017-05-17 09:40:00,30.37,30.39,30.28,30.31,107207.0,19.1225,19.1351,19.0658,19.0847,107207.0
2017-05-17 09:50:00,30.3,30.33,30.23,30.28,156647.0,19.0784,19.0973,19.0343,19.0658,156647.0
2017-05-17 10:00:00,30.27,30.27,30.2,30.25,45517.0,19.0595,19.0595,19.0155,19.0469,45517.0
2017-05-17 10:10:00,30.26,30.3,30.25,30.28,51397.0,19.0532,19.0784,19.0469,19.0658,51397.0
2017-05-17 10:20:00,30.27,30.29,30.24,30.26,60497.0,19.0595,19.0721,19.0406,19.0532,60497.0
2017-05-17 10:30:00,30.26,30.45,30.26,30.43,329371.0,19.0532,19.1729,19.0532,19.1603,329371.0
2017-05-17 10:40:00,30.43,30.43,30.35,30.41,162196.0,19.1603,19.1603,19.1099,19.1477,162196.0
2017-05-17 10:50:00,30.41,30.45,30.35,30.37,159094.0,19.1477,19.1729,19.1099,19.1225,159094.0
2017-05-17 11:00:00,30.37,30.41,30.32,30.38,83760.0,19.1225,19.1477,19.091,19.1288,83760.0
2017-05-17 11:10:00,30.37,30.45,30.36,30.45,77443.0,19.1225,19.1729,19.1162,19.1729,77443.0
2017-05-17 11:20:00,30.45,30.47,30.42,30.44,48555.0,19.1729,19.1855,19.154,19.1666,48555.0
2017-05-17 11:30:00,30.45,30.47,30.41,30.44,71782.0,19.1729,19.1855,19.1477,19.1666,71782.0
2017-05-17 11:40:00,30.44,30.52,30.44,30.46,75960.0,19.1666,19.2169,19.1666,19.1792,75960.0
2017-05-17 11:50:00,30.47,30.48,30.41,30.46,44900.0,19.1855,19.1918,19.1477,19.1792,44900.0
2017-05-17 12:00:00,30.47,30.49,30.42,30.44,28397.0,19.1855,19.1981,19.154,19.1666,28397.0
2017-05-17 12:10:00,30.44,30.44,30.39,30.41,22457.0,19.1666,19.1666,19.1351,19.1477,22457.0
2017-05-17 12:20:00,30.41,30.42,30.34,30.34,34370.0,19.1477,19.154,19.1036,19.1036,34370.0
2017-05-17 12:30:00,30.35,30.43,30.33,30.42,28254.0,19.1099,19.1603,19.0973,19.154,28254.0
2017-05-17 12:40:00,30.43,30.43,30.37,30.4,30900.0,19.1603,19.1603,19.1225,19.1414,30900.0
2017-05-17 12:50:00,30.39,30.41,30.36,30.39,28545.0,19.1351,19.1477,19.1162,19.1351,28545.0
2017-05-17 13:00:00,30.4,30.4,30.33,30.36,27456.0,19.1414,19.1414,19.0973,19.1162,27456.0
2017-05-17 13:10:00,30.36,30.37,30.3,30.3,18321.0,19.1162,19.1225,19.0784,19.0784,18321.0
2017-05-17 13:20:00,30.31,30.32,30.27,30.3,52717.0,19.0847,19.091,19.0595,19.0784,52717.0
2017-05-17 13:30:00,30.29,30.31,30.26,30.28,57926.0,19.0721,19.0847,19.0532,19.0658,57926.0
2017-05-17 13:40:00,30.28,30.29,30.22,30.29,30329.0,19.0658,19.0721,19.0281,19.0721,30329.0
2017-05-17 13:50:00,30.29,30.3,30.24,30.27,95048.0,19.0721,19.0784,19.0406,19.0595,95048.0
2017-05-17 14:00:00,30.28,30.37,30.27,30.32,58579.0,19.0658,19.1225,19.0595,19.091,58579.0
2017-05-17 14:10:00,30.32,30.35,30.23,30.26,173032.0,19.091,19.1099,19.0343,19.0532,173032.0
2017-05-17 14:20:00,30.26,30.29,30.17,30.2,125041.0,19.0532,19.0721,18.9966,19.0155,125041.0
2017-05-17 14:30:00,30.2,30.23,30.18,30.18,121229.0,19.0155,19.0343,19.0029,19.0029,121229.0
2017-05-17 14:40:00,30.19,30.2,30.13,30.15,59976.0,19.0092,19.0155,18.9714,18.984,59976.0
2017-05-17 14:50:00,30.15,30.23,30.13,30.23,59842.0,18.984,19.0343,18.9714,19.0343,59842.0
2017-05-17 15:00:00,30.23,30.25,30.19,30.21,61391.0,19.0343,19.0469,19.0092,19.0218,61391.0
2017-05-17 15:10:00,30.21,30.28,30.19,30.25,74373.0,19.0218,19.0658,19.0092,19.0469,74373.0
2017-05-17 15:20:00,30.26,30.28,30.21,30.21,74058.0,19.0532,19.0658,19.0218,19.0218,74058.0
2017-05-17 15:30:00,30.21,30.27,30.21,30.24,122218.0,19.0218,19.0595,19.0218,19.0406,122218.0
2017-05-17 15:40:00,30.24,30.24,30.12,30.13,292572.0,19.0406,19.0406,18.9651,18.9714,292572.0
2017-05-17 15:50:00,30.14,30.16,30.05,30.1,593666.0,18.9777,18.9903,18.921,18.9525,593666.0
2017-05-18 09:30:00,29.76,29.99,29.75,29.92,286230.0,18.7384,18.8832,18.7321,18.8392,286230.0
2017-05-18 09:40:00,29.92,29.97,29.86,29.92,274827.0,18.8392,18.8706,18.8014,18.8392,274827.0
2017-05-18 09:50:00,29.92,29.95,29.73,29.83,228753.0,18.8392,18.858,18.7195,18.7825,228753.0
2017-05-18 10:00:00,29.83,30.06,29.82,30.03,315956.0,18.7825,18.9273,18.7762,18.9084,315956.0
2017-05-18 10:10:00,30.03,30.09,30.01,30.08,231485.0,18.9084,18.9462,18.8958,18.9399,231485.0
2017-05-18 10:20:00,30.08,30.14,30.02,30.13,108190.0,18.9399,18.9777,18.9021,18.9714,108190.0
2017-05-18 10:30:00,30.13,30.16,30.06,30.07,175536.0,18.9714,18.9903,18.9273,18.9336,175536.0
2017-05-18 10:40:00,30.07,30.13,30.06,30.07,87465.0,18.9336,18.9714,18.9273,18.9336,87465.0
2017-05-18 10:50:00,30.07,30.08,30.02,30.03,84548.0,18.9336,18.9399,18.9021,18.9084,84548.0
2017-05-18 11:00:00,30.03,30.08,30.0,30.04,100979.0,18.9084,18.9399,18.8895,18.9147,100979.0
2017-05-18 11:10:00,30.04,30.06,30.01,30.05,64036.0,18.9147,18.9273,18.8958,18.921,64036.0
2017-05-18 11:20:00,30.06,30.11,30.04,30.05,69283.0,18.9273,18.9588,18.9147,18.921,69283.0
2017-05-18 11:30:00,30.06,30.1,30.04,30.05,60590.0,18.9273,18.9525,18.9147,18.921,60590.0
2017-05-18 11:40:00,30.04,30.05,29.99,30.01,66194.0,18.9147,18.921,18.8832,18.8958,66194.0
2017-05-18 11:50:00,30.01,30.1,30.0,30.03,67536.0,18.8958,18.9525,18.8895,18.9084,67536.0
2017-05-18 12:00:00,30.03,30.07,30.0,30.05,71249.0,18.9084,18.9336,18.8895,18.921,71249.0
2017-05-18 12:10:00,30.04,30.07,30.02,30.02,67244.0,18.9147,18.9336,18.9021,18.9021,67244.0
2017-05-18 12:20:00,30.03,30.08,30.02,30.07,63772.0,18.9084,18.9399,18.9021,18.9336,63772.0
2017-05-18 12:30:00,30.07,30.09,30.05,30.05,40022.0,18.9336,18.9462,18.921,18.921,40022.0
2017-05-18 12:40:00,30.05,30.05,29.95,29.96,50919.0,18.921,18.921,18.858,18.8643,50919.0
2017-05-18 12:50:00,29.97,29.97,29.9,29.91,57173.0,18.8706,18.8706,18.8266,18.8329,57173.0
2017-05-18 13:00:00,29.92,29.95,29.86,29.86,54735.0,18.8392,18.858,18.8014,18.8014,54735.0
2017-05-18 13:10:00,29.86,29.93,29.86,29.91,47042.0,18.8014,18.8455,18.8014,18.8329,47042.0
2017-05-18 13:20:00,29.91,29.92,29.83,29.85,82347.0,18.8329,18.8392,18.7825,18.7951,82347.0
2017-05-18 13:30:00,29.85,29.87,29.81,29.86,59657.0,18.7951,18.8077,18.7699,18.8014,59657.0
2017-05-18 13:40:00,29.87,29.88,29.8,29.8,55113.0,18.8077,18.814,18.7636,18.7636,55113.0
2017-05-18 13:50:00,29.8,29.89,29.78,29.84,95249.0,18.7636,18.8203,18.751,18.7888,95249.0
2017-05-18 14:00:00,29.85,29.99,29.84,29.99,114332.0,18.7951,18.8832,18.7888,18.8832,114332.0
2017-05-18 14:10:00,29.99,30.03,29.94,29.99,68076.0,18.8832,18.9084,18.8517,18.8832,68076.0
2017-05-18 14:20:00,29.99,30.03,29.98,30.0,69224.0,18.8832,18.9084,18.8769,18.8895,69224.0
2017-05-18 14:30:00,30.01,30.07,30.0,30.03,90542.0,18.8958,18.9336,18.8895,18.9084,90542.0
2017-05-18 14:40:00,30.03,30.04,29.98,30.02,60774.0,18.9084,18.9147,18.8769,18.9021,60774.0
2017-05-18 14:50:00,30.02,30.03,29.95,29.96,57199.0,18.9021,18.9084,18.858,18.8643,57199.0
2017-05-18 15:00:00,29.97,30.02,29.95,30.01,107111.0,18.8706,18.9021,18.858,18.8958,107111.0
2017-05-18 15:10:00,30.02,30.05,29.96,29.97,104577.0,18.9021,18.921,18.8643,18.8706,104577.0
2017-05-18 15:20:00,29.98,29.98,29.92,29.93,113646.0,18.8769,18.8769,18.8392,18.8455,113646.0
2017-05-18 15:30:00,29.94,29.96,29.89,29.96,214009.0,18.8517,18.8643,18.8203,18.8643,214009.0
2017-05-18 15:40:00,29.96,30.01,29.9,29.98,274952.0,18.8643,18.8958,18.8266,18.8769,274952.0
2017-05-18 15:50:00,29.98,29.99,29.88,29.89,471630.0,18.8769,18.8832,18.814,18.8203,471630.0
2017-05-19 09:30:00,30.1,30.15,30.05,30.13,353732.0,18.9525,18.984,18.921,18.9714,353732.0
2017-05-19 09:40:00,30.12,30.15,30.02,30.03,261080.0,18.9651,18.984,18.9021,18.9084,261080.0
2017-05-19 09:50:00,30.03,30.11,30.0,30.09,179307.0,18.9084,18.9588,18.8895,18.9462,179307.0
2017-05-19 10:00:00,30.1,30.13,30.05,30.07,168851.0,18.9525,18.9714,18.921,18.9336,168851.0
2017-05-19 10:10:00,30.07,30.19,30.07,30.19,197853.0,18.9336,19.0092,18.9336,19.0092,197853.0
2017-05-19 10:20:00,30.19,30.24,30.16,30.24,195857.0,19.0092,19.0406,18.9903,19.0406,195857.0
2017-05-19 10:30:00,30.24,30.32,30.24,30.24,138573.0,19.0406,19.091,19.0406,19.0406,138573.0
2017-05-19 10:40:00,30.24,30.25,30.17,30.2,193784.0,19.0406,19.0469,18.9966,19.0155,193784.0
2017-05-19 10:50:00,30.2,30.3,30.19,30.29,92126.0,19.0155,19.0784,19.0092,19.0721,92126.0
2017-05-19 11:00:00,30.29,30.31,30.21,30.3,145986.0,19.0721,19.0847,19.0218,19.0784,145986.0
2017-05-19 11:10:00,30.3,30.37,30.23,30.28,72237.0,19.0784,19.1225,19.0343,19.0658,72237.0
2017-05-19 11:20:00,30.28,30.3,30.24,30.25,98422.0,19.0658,19.0784,19.0406,19.0469,98422.0
2017-05-19 11:30:00,30.25,30.25,30.15,30.2,145501.0,19.0469,19.0469,18.984,19.0155,145501.0
2017-05-19 11:40:00,30.2,30.35,30.2,30.34,91641.0,19.0155,19.1099,19.0155,19.1036,91641.0
2017-05-19 11:50:00,30.35,30.41,30.33,30.38,71721.0,19.1099,19.1477,19.0973,19.1288,71721.0
2017-05-19 12:00:00,30.39,30.41,30.36,30.39,78055.0,19.1351,19.1477,19.1162,19.1351,78055.0
2017-05-19 12:10:00,30.4,30.4,30.35,30.36,119625.0,19.1414,19.1414,19.1099,19.1162,119625.0
2017-05-19 12:20:00,30.36,30.37,30.34,30.35,120130.0,19.1162,19.1225,19.1036,19.1099,120130.0
2017-05-19 12:30:00,30.35,30.39,30.34,30.37,83256.0,19.1099,19.1351,19.1036,19.1225,83256.0
2017-05-19 12:40:00,30.38,30.4,30.38,30.39,61535.0,19.1288,19.1414,19.1288,19.1351,61535.0
2017-05-19 12:50:00,30.38,30.39,30.36,30.37,144289.0,19.1288,19.1351,19.1162,19.1225,144289.0
2017-05-19 13:00:00,30.37,30.38,30.29,30.32,86138.0,19.1225,19.1288,19.0721,19.091,86138.0
2017-05-19 13:10:00,30.33,30.38,30.32,30.36,82020.0,19.0973,19.1288,19.091,19.1162,82020.0
2017-05-19 13:20:00,30.36,30.36,30.33,30.35,94234.0,19.1162,19.1162,19.0973,19.1099,94234.0
2017-05-19 13:30:00,30.35,30.36,30.3,30.32,89738.0,19.1099,19.1162,19.0784,19.091,89738.0
2017-05-19 13:40:00,30.32,30.36,30.3,30.35,50254.0,19.091,19.1162,19.0784,19.1099,50254.0
2017-05-19 13:50:00,30.34,30.37,30.32,30.34,91108.0,19.1036,19.1225,19.091,19.1036,91108.0
2017-05-19 14:00:00,30.35,30.37,30.3,30.34,99387.0,19.1099,19.1225,19.0784,19.1036,99387.0
2017-05-19 14:10:00,30.35,30.36,30.32,30.35,135873.0,19.1099,19.1162,19.091,19.1099,135873.0
2017-05-19 14:20:00,30.35,30.36,30.32,30.36,82875.0,19.1099,19.1162,19.091,19.1162,82875.0
2017-05-19 14:30:00,30.36,30.44,30.35,30.4,135989.0,19.1162,19.1666,19.1099,19.1414,135989.0
2017-05-19 14:40:00,30.41,30.43,30.38,30.4,138826.0,19.1477,19.1603,19.1288,19.1414,138826.0
2017-05-19 14:50:00,30.39,30.44,30.39,30.41,77541.0,19.1351,19.1666,19.1351,19.1477,77541.0
2017-05-19 15:00:00,30.41,30.41,30.27,30.29,141807.0,19.1477,19.1477,19.0595,19.0721,141807.0
2017-05-19 15:10:00,30.29,30.31,30.24,30.25,105027.0,19.0721,19.0847,19.0406,19.0469,105027.0
2017-05-19 15:20:00,30.26,30.34,30.25,30.31,152396.0,19.0532,19.1036,19.0469,19.0847,152396.0
2017-05-19 15:30:00,30.31,30.31,30.25,30.27,194251.0,19.0847,19.0847,19.0469,19.0595,194251.0
2017-05-19 15:40:00,30.28,30.28,30.16,30.19,370228.0,19.0658,19.0658,18.9903,19.0092,370228.0
2017-05-19 15:50:00,30.18,30.22,30.15,30.21,657172.0,19.0029,19.0281,18.984,19.0218,657172.0
2017-05-22 09:30:00,30.36,30.36,30.25,30.35,98887.0,19.1162,19.1162,19.0469,19.1099,98887.0
2017-05-22 09:40:00,30.36,30.36,30.3,30.34,70410.0,19.1162,19.1162,19.0784,19.1036,70410.0
2017-05-22 09:50:00,30.35,30.36,30.3,30.34,74155.0,19.1099,19.1162,19.0784,19.1036,74155.0
2017-05-22 10:00:00,30.34,30.42,30.32,30.37,87486.0,19.1036,19.154,19.091,19.1225,87486.0
2017-05-22 10:10:00,30.38,30.39,30.32,30.34,46382.0,19.1288,19.1351,19.091,19.1036,46382.0
2017-05-22 10:20:00,30.34,30.34,30.16,30.18,82797.0,19.1036,19.1036,18.9903,19.0029,82797.0
2017-05-22 10:30:00,30.18,30.23,30.1,30.12,84389.0,19.0029,19.0343,18.9525,18.9651,84389.0
2017-05-22 10:40:00,30.12,30.12,30.02,30.02,81691.0,18.9651,18.9651,18.9021,18.9021,81691.0
2017-05-22 10:50:00,30.03,30.09,30.02,30.09,61250.0,18.9084,18.9462,18.9021,18.9462,61250.0
2017-05-22 11:00:00,30.09,30.1,30.04,30.05,76048.0,18.9462,18.9525,18.9147,18.921,76048.0
2017-05-22 11:10:00,30.05,30.07,30.04,30.06,53125.0,18.921,18.9336,18.9147,18.9273,53125.0
2017-05-22 11:20:00,30.05,30.05,29.96,30.01,123302.0,18.921,18.921,18.8643,18.8958,123302.0
2017-05-22 11:30:00,30.01,30.08,30.0,30.07,185070.0,18.8958,18.9399,18.8895,18.9336,185070.0
2017-05-22 11:40:00,30.07,30.08,30.02,30.04,45903.0,18.9336,18.9399,18.9021,18.9147,45903.0
2017-05-22 11:50:00,30.04,30.11,30.03,30.1,43691.0,18.9147,18.9588,18.9084,18.9525,43691.0
2017-05-22 12:00:00,30.1,30.14,30.07,30.09,64502.0,18.9525,18.9777,18.9336,18.9462,64502.0
2017-05-22 12:10:00,30.09,30.19,30.08,30.17,56301.0,18.9462,19.0092,18.9399,18.9966,56301.0
2017-05-22 12:20:00,30.15,30.18,30.14,30.17,46092.0,18.984,19.0029,18.9777,18.9966,46092.0
2017-05-22 12:30:00,30.17,30.2,30.16,30.17,33854.0,18.9966,19.0155,18.9903,18.9966,33854.0
2017-05-22 12:40:00,30.18,30.18,30.12,30.14,31244.0,19.0029,19.0029,18.9651,18.9777,31244.0
2017-05-22 12:50:00,30.15,30.18,30.14,30.15,50683.0,18.984,19.0029,18.9777,18.984,50683.0
2017-05-22 13:00:00,30.15,30.18,30.15,30.18,34759.0,18.984,19.0029,18.984,19.0029,34759.0
2017-05-22 13:10:00,30.17,30.2,30.17,30.18,26672.0,18.9966,19.0155,18.9966,19.0029,26672.0
2017-05-22 13:20:00,30.18,30.18,30.14,30.15,26992.0,19.0029,19.0029,18.9777,18.984,26992.0
2017-05-22 13:30:00,30.15,30.16,30.12,30.12,49132.0,18.984,18.9903,18.9651,18.9651,49132.0
2017-05-22 13:40:00,30.12,30.12,30.09,30.09,28104.0,18.9651,18.9651,18.9462,18.9462,28104.0
2017-05-22 13:50:00,30.09,30.14,30.09,30.14,28192.0,18.9462,18.9777,18.9462,18.9777,28192.0
2017-05-22 14:00:00,30.14,30.15,30.1,30.14,39300.0,18.9777,18.984,18.9525,18.9777,39300.0
2017-05-22 14:10:00,30.15,30.18,30.15,30.18,44243.0,18.984,19.0029,18.984,19.0029,44243.0
2017-05-22 14:20:00,30.18,30.21,30.16,30.21,54565.0,19.0029,19.0218,18.9903,19.0218,54565.0
2017-05-22 14:30:00,30.21,30.22,30.17,30.18,40247.0,19.0218,19.0281,18.9966,19.0029,40247.0
2017-05-22 14:40:00,30.19,30.2,30.16,30.2,37362.0,19.0092,19.0155,18.9903,19.0155,37362.0
2017-05-22 14:50:00,30.2,30.21,30.16,30.18,43400.0,19.0155,19.0218,18.9903,19.0029,43400.0
2017-05-22 15:00:00,30.19,30.24,30.18,30.24,62133.0,19.0092,19.0406,19.0029,19.0406,62133.0
2017-05-22 15:10:00,30.24,30.28,30.23,30.27,81091.0,19.0406,19.0658,19.0343,19.0595,81091.0
2017-05-22 15:20:00,30.26,30.27,30.2,30.25,58985.0,19.0532,19.0595,19.0155,19.0469,58985.0
2017-05-22 15:30:00,30.25,30.29,30.23,30.29,85591.0,19.0469,19.0721,19.0343,19.0721,85591.0
2017-05-22 15:40:00,30.28,30.31,30.25,30.28,130839.0,19.0658,19.0847,19.0469,19.0658,130839.0
2017-05-22 15:50:00,30.28,30.31,30.23,30.25,338579.0,19.0658,19.0847,19.0343,19.0469,338579.0
2017-05-23 09:30:00,30.33,30.45,30.3,30.42,78036.0,19.0973,19.1729,19.0784,19.154,78036.0
2017-05-23 09:40:00,30.42,30.48,30.4,30.44,42135.0,19.154,19.1918,19.1414,19.1666,42135.0
2017-05-23 09:50:00,30.44,30.5,30.43,30.5,73050.0,19.1666,19.2044,19.1603,19.2044,73050.0
2017-05-23 10:00:00,30.49,30.52,30.42,30.47,80005.0,19.1981,19.2169,19.154,19.1855,80005.0
2017-05-23 10:10:00,30.48,30.55,30.42,30.55,77858.0,19.1918,19.2358,19.154,19.2358,77858.0
2017-05-23 10:20:00,30.54,30.58,30.52,30.55,84117.0,19.2295,19.2547,19.2169,19.2358,84117.0
2017-05-23 10:30:00,30.55,30.57,30.39,30.4,111231.0,19.2358,19.2484,19.1351,19.1414,111231.0
2017-05-23 10:40:00,30.4,30.45,30.37,30.42,58334.0,19.1414,19.1729,19.1225,19.154,58334.0
2017-05-23 10:50:00,30.43,30.49,30.43,30.46,64718.0,19.1603,19.1981,19.1603,19.1792,64718.0
2017-05-23 11:00:00,30.47,30.54,30.46,30.51,62753.0,19.1855,19.2295,19.1792,19.2106,62753.0
2017-05-23 11:10:00,30.51,30.52,30.46,30.52,43340.0,19.2106,19.2169,19.1792,19.2169,43340.0
2017-05-23 11:20:00,30.52,30.56,30.5,30.52,60913.0,19.2169,19.2421,19.2044,19.2169,60913.0
2017-05-23 11:30:00,30.52,30.56,30.5,30.56,58104.0,19.2169,19.2421,19.2044,19.2421,58104.0
2017-05-23 11:40:00,30.55,30.64,30.55,30.63,84439.0,19.2358,19.2925,19.2358,19.2862,84439.0
2017-05-23 11:50:00,30.63,30.68,30.63,30.63,62059.0,19.2862,19.3177,19.2862,19.2862,62059.0
2017-05-23 12:00:00,30.64,30.65,30.58,30.65,55552.0,19.2925,19.2988,19.2547,19.2988,55552.0
2017-05-23 12:10:00,30.65,30.67,30.64,30.64,65547.0,19.2988,19.3114,19.2925,19.2925,65547.0
2017-05-23 12:20:00,30.65,30.65,30.57,30.58,73926.0,19.2988,19.2988,19.2484,19.2547,73926.0
2017-05-23 12:30:00,30.57,30.59,30.53,30.54,75569.0,19.2484,19.261,19.2232,19.2295,75569.0
2017-05-23 12:40:00,30.53,30.57,30.53,30.54,53990.0,19.2232,19.2484,19.2232,19.2295,53990.0
2017-05-23 12:50:00,30.54,30.59,30.52,30.55,38318.0,19.2295,19.261,19.2169,19.2358,38318.0
2017-05-23 13:00:00,30.55,30.57,30.51,30.56,34360.0,19.2358,19.2484,19.2106,19.2421,34360.0
2017-05-23 13:10:00,30.56,30.58,30.54,30.55,53620.0,19.2421,19.2547,19.2295,19.2358,53620.0
2017-05-23 13:20:00,30.55,30.61,30.55,30.58,68519.0,19.2358,19.2736,19.2358,19.2547,68519.0
2017-05-23 13:30:00,30.59,30.59,30.55,30.56,44555.0,19.261,19.261,19.2358,19.2421,44555.0
2017-05-23 13:40:00,30.57,30.59,30.55,30.59,52723.0,19.2484,19.261,19.2358,19.261,52723.0
2017-05-23 13:50:00,30.59,30.6,30.57,30.59,49349.0,19.261,19.2673,19.2484,19.261,49349.0
2017-05-23 14:00:00,30.59,30.65,30.58,30.63,68483.0,19.261,19.2988,19.2547,19.2862,68483.0
2017-05-23 14:10:00,30.62,30.63,30.58,30.6,77147.0,19.2799,19.2862,19.2547,19.2673,77147.0
2017-05-23 14:20:00,30.6,30.62,30.58,30.62,100668.0,19.2673,19.2799,19.2547,19.2799,100668.0
2017-05-23 14:30:00,30.61,30.63,30.59,30.63,70417.0,19.2736,19.2862,19.261,19.2862,70417.0
2017-05-23 14:40:00,30.63,30.73,30.63,30.71,107188.0,19.2862,19.3492,19.2862,19.3366,107188.0
2017-05-23 14:50:00,30.71,30.72,30.67,30.68,112405.0,19.3366,19.3429,19.3114,19.3177,112405.0
2017-05-23 15:00:00,30.68,30.68,30.61,30.66,136007.0,19.3177,19.3177,19.2736,19.3051,136007.0
2017-05-23 15:10:00,30.66,30.69,30.64,30.67,114903.0,19.3051,19.324,19.2925,19.3114,114903.0
2017-05-23 15:20:00,30.68,30.68,30.6,30.62,158978.0,19.3177,19.3177,19.2673,19.2799,158978.0
2017-05-23 15:30:00,30.62,30.62,30.57,30.58,121716.0,19.2799,19.2799,19.2484,19.2547,121716.0
2017-05-23 15:40:00,30.59,30.59,30.53,30.54,217694.0,19.261,19.261,19.2232,19.2295,217694.0
2017-05-23 15:50:00,30.54,30.55,30.47,30.5,519318.0,19.2295,19.2358,19.1855,19.2044,519318.0
2017-05-24 09:30:00,30.4,30.56,30.35,30.5,107713.0,19.1414,19.2421,19.1099,19.2044,107713.0
2017-05-24 09:40:00,30.5,30.51,30.45,30.49,25348.0,19.2044,19.2106,19.1729,19.1981,25348.0
2017-05-24 09:50:00,30.5,30.57,30.47,30.56,31608.0,19.2044,19.2484,19.1855,19.2421,31608.0
2017-05-24 10:00:00,30.57,30.58,30.52,30.54,53239.0,19.2484,19.2547,19.2169,19.2295,53239.0
2017-05-24 10:10:00,30.53,30.56,30.52,30.55,32256.0,19.2232,19.2421,19.2169,19.2358,32256.0
2017-05-24 10:20:00,30.55,30.65,30.54,30.61,55557.0,19.2358,19.2988,19.2295,19.2736,55557.0
2017-05-24 10:30:00,30.61,30.69,30.54,30.58,124080.0,19.2736,19.324,19.2295,19.2547,124080.0
2017-05-24 10:40:00,30.57,30.62,30.54,30.57,156083.0,19.2484,19.2799,19.2295,19.2484,156083.0
2017-05-24 10:50:00,30.57,30.62,30.53,30.6,68280.0,19.2484,19.2799,19.2232,19.2673,68280.0
2017-05-24 11:00:00,30.59,30.6,30.52,30.52,60469.0,19.261,19.2673,19.2169,19.2169,60469.0
2017-05-24 11:10:00,30.53,30.53,30.44,30.46,68608.0,19.2232,19.2232,19.1666,19.1792,68608.0
2017-05-24 11:20:00,30.45,30.52,30.45,30.49,42267.0,19.1729,19.2169,19.1729,19.1981,42267.0
2017-05-24 11:30:00,30.5,30.51,30.44,30.44,66373.0,19.2044,19.2106,19.1666,19.1666,66373.0
2017-05-24 11:40:00,30.44,30.45,30.38,30.39,121111.0,19.1666,19.1729,19.1288,19.1351,121111.0
2017-05-24 11:50:00,30.39,30.4,30.29,30.31,70921.0,19.1351,19.1414,19.0721,19.0847,70921.0
2017-05-24 12:00:00,30.32,30.32,30.26,30.27,39069.0,19.091,19.091,19.0532,19.0595,39069.0
2017-05-24 12:10:00,30.27,30.27,30.25,30.25,35955.0,19.0595,19.0595,19.0469,19.0469,35955.0
2017-05-24 12:20:00,30.26,30.31,30.25,30.27,37306.0,19.0532,19.0847,19.0469,19.0595,37306.0
2017-05-24 12:30:00,30.27,30.29,30.22,30.24,36966.0,19.0595,19.0721,19.0281,19.0406,36966.0
2017-05-24 12:40:00,30.25,30.26,30.21,30.21,36158.0,19.0469,19.0532,19.0218,19.0218,36158.0
2017-05-24 12:50:00,30.2,30.22,30.11,30.11,47157.0,19.0155,19.0281,18.9588,18.9588,47157.0
2017-05-24 13:00:00,30.12,30.14,30.04,30.09,115421.0,18.9651,18.9777,18.9147,18.9462,115421.0
2017-05-24 13:10:00,30.09,30.14,30.08,30.13,107658.0,18.9462,18.9777,18.9399,18.9714,107658.0
2017-05-24 13:20:00,30.13,30.15,30.11,30.12,50485.0,18.9714,18.984,18.9588,18.9651,50485.0
2017-05-24 13:30:00,30.12,30.15,30.1,30.15,27352.0,18.9651,18.984,18.9525,18.984,27352.0
2017-05-24 13:40:00,30.15,30.16,30.13,30.14,82068.0,18.984,18.9903,18.9714,18.9777,82068.0
2017-05-24 13:50:00,30.13,30.14,30.1,30.11,73700.0,18.9714,18.9777,18.9525,18.9588,73700.0
2017-05-24 14:00:00,30.11,30.2,30.09,30.2,101585.0,18.9588,19.0155,18.9462,19.0155,101585.0
2017-05-24 14:10:00,30.2,30.22,30.17,30.18,131747.0,19.0155,19.0281,18.9966,19.0029,131747.0
2017-05-24 14:20:00,30.18,30.21,30.15,30.2,98008.0,19.0029,19.0218,18.984,19.0155,98008.0
2017-05-24 14:30:00,30.21,30.21,30.13,30.17,71057.0,19.0218,19.0218,18.9714,18.9966,71057.0
2017-05-24 14:40:00,30.17,30.2,30.13,30.2,35236.0,18.9966,19.0155,18.9714,19.0155,35236.0
2017-05-24 14:50:00,30.2,30.25,30.17,30.21,70157.0,19.0155,19.0469,18.9966,19.0218,70157.0
2017-05-24 15:00:00,30.2,30.2,30.13,30.16,84209.0,19.0155,19.0155,18.9714,18.9903,84209.0
2017-05-24 15:10:00,30.16,30.21,30.14,30.17,138347.0,18.9903,19.0218,18.9777,18.9966,138347.0
2017-05-24 15:20:00,30.17,30.23,30.16,30.23,58252.0,18.9966,19.0343,18.9903,19.0343,58252.0
2017-05-24 15:30:00,30.23,30.26,30.2,30.25,526356.0,19.0343,19.0532,19.0155,19.0469,526356.0
2017-05-24 15:40:00,30.25,30.31,30.22,30.27,749402.0,19.0469,19.0847,19.0281,19.0595,749402.0
2017-05-24 15:50:00,30.28,30.31,30.24,30.28,437994.0,19.0658,19.0847,19.0406,19.0658,437994.0
2017-05-25 09:30:00,30.24,30.48,30.2,30.45,99867.0,19.0406,19.1918,19.0155,19.1729,99867.0
2017-05-25 09:40:00,30.45,30.51,30.39,30.4,248670.0,19.1729,19.2106,19.1351,19.1414,248670.0
2017-05-25 09:50:00,30.4,30.55,30.37,30.44,520808.0,19.1414,19.2358,19.1225,19.1666,520808.0
2017-05-25 10:00:00,30.45,30.52,30.43,30.5,152842.0,19.1729,19.2169,19.1603,19.2044,152842.0
2017-05-25 10:10:00,30.5,30.62,30.49,30.5,100701.0,19.2044,19.2799,19.1981,19.2044,100701.0
2017-05-25 10:20:00,30.49,30.51,30.37,30.4,84828.0,19.1981,19.2106,19.1225,19.1414,84828.0
2017-05-25 10:30:00,30.4,30.48,30.31,30.33,73456.0,19.1414,19.1918,19.0847,19.0973,73456.0
2017-05-25 10:40:00,30.33,30.41,30.32,30.37,56066.0,19.0973,19.1477,19.091,19.1225,56066.0
2017-05-25 10:50:00,30.37,30.4,30.24,30.25,149813.0,19.1225,19.1414,19.0406,19.0469,149813.0
2017-05-25 11:00:00,30.24,30.33,30.24,30.32,82156.0,19.0406,19.0973,19.0406,19.091,82156.0
2017-05-25 11:10:00,30.32,30.34,30.27,30.3,57742.0,19.091,19.1036,19.0595,19.0784,57742.0
2017-05-25 11:20:00,30.3,30.3,30.14,30.23,131150.0,19.0784,19.0784,18.9777,19.0343,131150.0
2017-05-25 11:30:00,30.23,30.23,30.06,30.09,97152.0,19.0343,19.0343,18.9273,18.9462,97152.0
2017-05-25 11:40:00,30.08,30.11,30.03,30.07,108530.0,18.9399,18.9588,18.9084,18.9336,108530.0
2017-05-25 11:50:00,30.08,30.11,30.04,30.06,138056.0,18.9399,18.9588,18.9147,18.9273,138056.0
2017-05-25 12:00:00,30.07,30.14,30.05,30.05,132094.0,18.9336,18.9777,18.921,18.921,132094.0
2017-05-25 12:10:00,30.06,30.07,29.78,29.87,310357.0,18.9273,18.9336,18.751,18.8077,310357.0
2017-05-25 12:20:00,29.86,30.01,29.85,30.0,267948.0,18.8014,18.8958,18.7951,18.8895,267948.0
2017-05-25 12:30:00,30.0,30.05,29.98,30.02,89391.0,18.8895,18.921,18.8769,18.9021,89391.0
2017-05-25 12:40:00,30.02,30.05,29.98,30.02,61431.0,18.9021,18.921,18.8769,18.9021,61431.0
2017-05-25 12:50:00,30.02,30.02,29.96,29.99,74618.0,18.9021,18.9021,18.8643,18.8832,74618.0
2017-05-25 13:00:00,29.99,30.01,29.97,29.99,78270.0,18.8832,18.8958,18.8706,18.8832,78270.0
2017-05-25 13:10:00,29.99,29.99,29.88,29.9,87326.0,18.8832,18.8832,18.814,18.8266,87326.0
2017-05-25 13:20:00,29.89,29.98,29.89,29.95,162690.0,18.8203,18.8769,18.8203,18.858,162690.0
2017-05-25 13:30:00,29.94,29.95,29.87,29.88,89337.0,18.8517,18.858,18.8077,18.814,89337.0
2017-05-25 13:40:00,29.89,29.92,29.85,29.88,110099.0,18.8203,18.8392,18.7951,18.814,110099.0
2017-05-25 13:50:00,29.89,29.99,29.87,29.99,68968.0,18.8203,18.8832,18.8077,18.8832,68968.0
2017-05-25 14:00:00,29.99,30.06,29.98,30.02,134684.0,18.8832,18.9273,18.8769,18.9021,134684.0
2017-05-25 14:10:00,30.02,30.02,29.96,29.98,87204.0,18.9021,18.9021,18.8643,18.8769,87204.0
2017-05-25 14:20:00,29.98,30.02,29.97,29.99,158991.0,18.8769,18.9021,18.8706,18.8832,158991.0
2017-05-25 14:30:00,30.0,30.06,29.98,30.06,166283.0,18.8895,18.9273,18.8769,18.9273,166283.0
2017-05-25 14:40:00,30.06,30.06,29.92,29.95,127710.0,18.9273,18.9273,18.8392,18.858,127710.0
2017-05-25 14:50:00,29.95,29.96,29.88,29.9,322141.0,18.858,18.8643,18.814,18.8266,322141.0
2017-05-25 15:00:00,29.9,29.98,29.9,29.91,176925.0,18.8266,18.8769,18.8266,18.8329,176925.0
2017-05-25 15:10:00,29.92,29.94,29.86,29.87,102143.0,18.8392,18.8517,18.8014,18.8077,102143.0
2017-05-25 15:20:00,29.87,29.88,29.83,29.85,186009.0,18.8077,18.814,18.7825,18.7951,186009.0
2017-05-25 15:30:00,29.85,29.86,29.8,29.8,167932.0,18.7951,18.8014,18.7636,18.7636,167932.0
2017-05-25 15:40:00,29.8,29.88,29.75,29.88,314956.0,18.7636,18.814,18.7321,18.814,314956.0
2017-05-25 15:50:00,29.88,29.89,29.84,29.86,616878.0,18.814,18.8203,18.7888,18.8014,616878.0
2017-05-26 09:30:00,29.88,29.9,29.71,29.71,111991.0,18.814,18.8266,18.7069,18.7069,111991.0
2017-05-26 09:40:00,29.71,29.76,29.68,29.72,126465.0,18.7069,18.7384,18.688,18.7132,126465.0
2017-05-26 09:50:00,29.72,29.78,29.7,29.73,95237.0,18.7132,18.751,18.7006,18.7195,95237.0
2017-05-26 10:00:00,29.74,29.76,29.67,29.7,228518.0,18.7258,18.7384,18.6817,18.7006,228518.0
2017-05-26 10:10:00,29.69,29.7,29.59,29.61,218008.0,18.6943,18.7006,18.6314,18.644,218008.0
2017-05-26 10:20:00,29.61,29.62,29.58,29.59,115855.0,18.644,18.6503,18.6251,18.6314,115855.0
2017-05-26 10:30:00,29.59,29.63,29.56,29.61,288234.0,18.6314,18.6566,18.6125,18.644,288234.0
2017-05-26 10:40:00,29.61,29.61,29.47,29.48,214202.0,18.644,18.644,18.5558,18.5621,214202.0
2017-05-26 10:50:00,29.48,29.51,29.4,29.45,203116.0,18.5621,18.581,18.5117,18.5432,203116.0
2017-05-26 11:00:00,29.46,29.52,29.46,29.52,57606.0,18.5495,18.5873,18.5495,18.5873,57606.0
2017-05-26 11:10:00,29.52,29.54,29.47,29.49,122285.0,18.5873,18.5999,18.5558,18.5684,122285.0
2017-05-26 11:20:00,29.49,29.59,29.47,29.58,98906.0,18.5684,18.6314,18.5558,18.6251,98906.0
2017-05-26 11:30:00,29.58,29.59,29.53,29.54,73249.0,18.6251,18.6314,18.5936,18.5999,73249.0
2017-05-26 11:40:00,29.54,29.55,29.47,29.54,69434.0,18.5999,18.6062,18.5558,18.5999,69434.0
2017-05-26 11:50:00,29.54,29.55,29.48,29.51,100767.0,18.5999,18.6062,18.5621,18.581,100767.0
2017-05-26 12:00:00,29.51,29.57,29.51,29.54,91093.0,18.581,18.6188,18.581,18.5999,91093.0
2017-05-26 12:10:00,29.54,29.63,29.53,29.63,60636.0,18.5999,18.6566,18.5936,18.6566,60636.0
2017-05-26 12:20:00,29.63,29.65,29.6,29.62,102191.0,18.6566,18.6691,18.6377,18.6503,102191.0
2017-05-26 12:30:00,29.63,29.64,29.55,29.61,118080.0,18.6566,18.6629,18.6062,18.644,118080.0
2017-05-26 12:40:00,29.61,29.66,29.6,29.64,109132.0,18.644,18.6754,18.6377,18.6629,109132.0
2017-05-26 12:50:00,29.64,29.71,29.63,29.68,146531.0,18.6629,18.7069,18.6566,18.688,146531.0
2017-05-26 13:00:00,29.68,29.71,29.67,29.68,86098.0,18.688,18.7069,18.6817,18.688,86098.0
2017-05-26 13:10:00,29.68,29.71,29.65,29.71,86510.0,18.688,18.7069,18.6691,18.7069,86510.0
2017-05-26 13:20:00,29.7,29.71,29.64,29.65,59148.0,18.7006,18.7069,18.6629,18.6691,59148.0
2017-05-26 13:30:00,29.65,29.68,29.64,29.66,42813.0,18.6691,18.688,18.6629,18.6754,42813.0
2017-05-26 13:40:00,29.66,29.68,29.63,29.65,55710.0,18.6754,18.688,18.6566,18.6691,55710.0
2017-05-26 13:50:00,29.65,29.71,29.65,29.71,46430.0,18.6691,18.7069,18.6691,18.7069,46430.0
2017-05-26 14:00:00,29.7,29.72,29.67,29.7,43571.0,18.7006,18.7132,18.6817,18.7006,43571.0
2017-05-26 14:10:00,29.69,29.71,29.68,29.69,40125.0,18.6943,18.7069,18.688,18.6943,40125.0
2017-05-26 14:20:00,29.7,29.73,29.69,29.72,250585.0,18.7006,18.7195,18.6943,18.7132,250585.0
2017-05-26 14:30:00,29.72,29.72,29.67,29.7,42531.0,18.7132,18.7132,18.6817,18.7006,42531.0
2017-05-26 14:40:00,29.71,29.73,29.7,29.7,39826.0,18.7069,18.7195,18.7006,18.7006,39826.0
2017-05-26 14:50:00,29.71,29.72,29.66,29.66,65953.0,18.7069,18.7132,18.6754,18.6754,65953.0
2017-05-26 15:00:00,29.67,29.69,29.64,29.66,59675.0,18.6817,18.6943,18.6629,18.6754,59675.0
2017-05-26 15:10:00,29.67,29.69,29.66,29.68,61830.0,18.6817,18.6943,18.6754,18.688,61830.0
2017-05-26 15:20:00,29.68,29.68,29.64,29.66,107982.0,18.688,18.688,18.6629,18.6754,107982.0
2017-05-26 15:30:00,29.65,29.66,29.63,29.66,87406.0,18.6691,18.6754,18.6566,18.6754,87406.0
2017-05-26 15:40:00,29.66,29.71,29.65,29.71,127143.0,18.6754,18.7069,18.6691,18.7069,127143.0
2017-05-26 15:50:00,29.7,29.71,29.64,29.68,640342.0,18.7006,18.7069,18.6629,18.688,640342.0
2017-05-30 09:30:00,29.45,29.56,29.42,29.5,113421.0,18.5432,18.6125,18.5243,18.5747,113421.0
2017-05-30 09:40:00,29.5,29.5,29.31,29.32,80471.0,18.5747,18.5747,18.4551,18.4614,80471.0
2017-05-30 09:50:00,29.33,29.39,29.3,29.33,90308.0,18.4677,18.5054,18.4488,18.4677,90308.0
2017-05-30 10:00:00,29.34,29.35,29.17,29.18,71915.0,18.474,18.4803,18.3669,18.3732,71915.0
2017-05-30 10:10:00,29.18,29.21,29.14,29.17,297551.0,18.3732,18.3921,18.348,18.3669,297551.0
2017-05-30 10:20:00,29.17,29.2,29.1,29.11,150076.0,18.3669,18.3858,18.3228,18.3291,150076.0
2017-05-30 10:30:00,29.11,29.16,29.06,29.14,160858.0,18.3291,18.3606,18.2977,18.348,160858.0
2017-05-30 10:40:00,29.15,29.15,28.95,28.96,178421.0,18.3543,18.3543,18.2284,18.2347,178421.0
2017-05-30 10:50:00,28.97,28.99,28.88,28.95,200969.0,18.241,18.2536,18.1843,18.2284,200969.0
2017-05-30 11:00:00,28.94,29.01,28.92,28.92,144937.0,18.2221,18.2662,18.2095,18.2095,144937.0
2017-05-30 11:10:00,28.92,28.92,28.84,28.9,93838.0,18.2095,18.2095,18.1591,18.1969,93838.0
2017-05-30 11:20:00,28.9,28.94,28.86,28.89,110423.0,18.1969,18.2221,18.1717,18.1906,110423.0
2017-05-30 11:30:00,28.89,29.13,28.8,28.93,338697.0,18.1906,18.3417,18.1339,18.2158,338697.0
2017-05-30 11:40:00,28.93,28.95,28.89,28.92,77775.0,18.2158,18.2284,18.1906,18.2095,77775.0
2017-05-30 11:50:00,28.92,28.98,28.91,28.95,106029.0,18.2095,18.2473,18.2032,18.2284,106029.0
2017-05-30 12:00:00,28.95,29.0,28.9,28.9,103094.0,18.2284,18.2599,18.1969,18.1969,103094.0
2017-05-30 12:10:00,28.9,28.91,28.86,28.87,126116.0,18.1969,18.2032,18.1717,18.178,126116.0
2017-05-30 12:20:00,28.87,28.89,28.86,28.87,96658.0,18.178,18.1906,18.1717,18.178,96658.0
2017-05-30 12:30:00,28.87,28.88,28.84,28.87,131558.0,18.178,18.1843,18.1591,18.178,131558.0
2017-05-30 12:40:00,28.87,28.88,28.81,28.81,63587.0,18.178,18.1843,18.1402,18.1402,63587.0
2017-05-30 12:50:00,28.82,28.83,28.78,28.79,45662.0,18.1465,18.1528,18.1214,18.1276,45662.0
2017-05-30 13:00:00,28.78,28.8,28.75,28.75,61704.0,18.1214,18.1339,18.1025,18.1025,61704.0
2017-05-30 13:10:00,28.75,28.79,28.74,28.79,101049.0,18.1025,18.1276,18.0962,18.1276,101049.0
2017-05-30 13:20:00,28.79,28.82,28.79,28.81,174517.0,18.1276,18.1465,18.1276,18.1402,174517.0
2017-05-30 13:30:00,28.8,28.84,28.76,28.78,144637.0,18.1339,18.1591,18.1088,18.1214,144637.0
2017-05-30 13:40:00,28.77,28.77,28.69,28.74,159887.0,18.1151,18.1151,18.0647,18.0962,159887.0
2017-05-30 13:50:00,28.74,28.75,28.71,28.71,99062.0,18.0962,18.1025,18.0773,18.0773,99062.0
2017-05-30 14:00:00,28.71,28.8,28.7,28.79,186978.0,18.0773,18.1339,18.071,18.1276,186978.0
2017-05-30 14:10:00,28.78,28.79,28.73,28.77,98197.0,18.1214,18.1276,18.0899,18.1151,98197.0
2017-05-30 14:20:00,28.76,28.84,28.76,28.8,188194.0,18.1088,18.1591,18.1088,18.1339,188194.0
2017-05-30 14:30:00,28.8,28.81,28.78,28.78,87422.0,18.1339,18.1402,18.1214,18.1214,87422.0
2017-05-30 14:40:00,28.78,28.82,28.77,28.8,196228.0,18.1214,18.1465,18.1151,18.1339,196228.0
2017-05-30 14:50:00,28.8,28.81,28.77,28.78,65678.0,18.1339,18.1402,18.1151,18.1214,65678.0
2017-05-30 15:00:00,28.79,28.81,28.78,28.8,101676.0,18.1276,18.1402,18.1214,18.1339,101676.0
2017-05-30 15:10:00,28.79,28.81,28.77,28.78,115089.0,18.1276,18.1402,18.1151,18.1214,115089.0
2017-05-30 15:20:00,28.78,28.79,28.76,28.79,98666.0,18.1214,18.1276,18.1088,18.1276,98666.0
2017-05-30 15:30:00,28.79,28.79,28.73,28.73,135440.0,18.1276,18.1276,18.0899,18.0899,135440.0
2017-05-30 15:40:00,28.73,28.74,28.68,28.68,235797.0,18.0899,18.0962,18.0584,18.0584,235797.0
2017-05-30 15:50:00,28.68,28.73,28.65,28.68,1318974.0,18.0584,18.0899,18.0395,18.0584,1318974.0
2017-05-31 09:30:00,28.45,28.62,28.41,28.54,327065.0,17.9136,18.0206,17.8884,17.9702,327065.0
2017-05-31 09:40:00,28.54,28.58,28.45,28.51,381912.0,17.9702,17.9954,17.9136,17.9513,381912.0
2017-05-31 09:50:00,28.52,28.64,28.48,28.49,339150.0,17.9576,18.0332,17.9325,17.9388,339150.0
2017-05-31 10:00:00,28.5,28.52,28.4,28.45,341749.0,17.9451,17.9576,17.8821,17.9136,341749.0
2017-05-31 10:10:00,28.45,28.5,28.33,28.44,245278.0,17.9136,17.9451,17.838,17.9073,245278.0
2017-05-31 10:20:00,28.44,28.44,28.36,28.41,293905.0,17.9073,17.9073,17.8569,17.8884,293905.0
2017-05-31 10:30:00,28.41,28.43,28.33,28.34,246815.0,17.8884,17.901,17.838,17.8443,246815.0
2017-05-31 10:40:00,28.34,28.43,28.31,28.4,558624.0,17.8443,17.901,17.8254,17.8821,558624.0
2017-05-31 10:50:00,28.4,28.41,28.32,28.37,402384.0,17.8821,17.8884,17.8317,17.8632,402384.0
2017-05-31 11:00:00,28.38,28.38,28.27,28.29,171910.0,17.8695,17.8695,17.8002,17.8128,171910.0
2017-05-31 11:10:00,28.29,28.31,28.16,28.16,157758.0,17.8128,17.8254,17.731,17.731,157758.0
2017-05-31 11:20:00,28.17,28.21,28.1,28.14,189005.0,17.7373,17.7625,17.6932,17.7184,189005.0
2017-05-31 11:30:00,28.14,28.21,28.12,28.14,132627.0,17.7184,17.7625,17.7058,17.7184,132627.0
2017-05-31 11:40:00,28.15,28.26,28.13,28.26,140790.0,17.7247,17.7939,17.7121,17.7939,140790.0
2017-05-31 11:50:00,28.26,28.3,28.2,28.27,307093.0,17.7939,17.8191,17.7562,17.8002,307093.0
2017-05-31 12:00:00,28.27,28.32,28.23,28.3,288181.0,17.8002,17.8317,17.775,17.8191,288181.0
2017-05-31 12:10:00,28.31,28.44,28.29,28.41,208061.0,17.8254,17.9073,17.8128,17.8884,208061.0
2017-05-31 12:20:00,28.41,28.53,28.4,28.51,390787.0,17.8884,17.9639,17.8821,17.9513,390787.0
2017-05-31 12:30:00,28.51,28.51,28.45,28.51,100332.0,17.9513,17.9513,17.9136,17.9513,100332.0
2017-05-31 12:40:00,28.51,28.55,28.48,28.54,293438.0,17.9513,17.9765,17.9325,17.9702,293438.0
2017-05-31 12:50:00,28.53,28.54,28.48,28.51,193691.0,17.9639,17.9702,17.9325,17.9513,193691.0
2017-05-31 13:00:00,28.51,28.62,28.5,28.62,88231.0,17.9513,18.0206,17.9451,18.0206,88231.0
2017-05-31 13:10:00,28.62,28.63,28.55,28.55,100707.0,18.0206,18.0269,17.9765,17.9765,100707.0
2017-05-31 13:20:00,28.54,28.6,28.52,28.59,159661.0,17.9702,18.008,17.9576,18.0017,159661.0
2017-05-31 13:30:00,28.58,28.58,28.52,28.57,91723.0,17.9954,17.9954,17.9576,17.9891,91723.0
2017-05-31 13:40:00,28.57,28.57,28.49,28.51,153520.0,17.9891,17.9891,17.9388,17.9513,153520.0
2017-05-31 13:50:00,28.51,28.51,28.46,28.46,53062.0,17.9513,17.9513,17.9199,17.9199,53062.0
2017-05-31 14:00:00,28.46,28.47,28.43,28.45,232245.0,17.9199,17.9262,17.901,17.9136,232245.0
2017-05-31 14:10:00,28.46,28.54,28.42,28.54,175526.0,17.9199,17.9702,17.8947,17.9702,175526.0
2017-05-31 14:20:00,28.54,28.67,28.53,28.66,168718.0,17.9702,18.0521,17.9639,18.0458,168718.0
2017-05-31 14:30:00,28.66,28.68,28.55,28.58,191447.0,18.0458,18.0584,17.9765,17.9954,191447.0
2017-05-31 14:40:00,28.58,28.58,28.53,28.56,104066.0,17.9954,17.9954,17.9639,17.9828,104066.0
2017-05-31 14:50:00,28.56,28.57,28.51,28.53,166006.0,17.9828,17.9891,17.9513,17.9639,166006.0
2017-05-31 15:00:00,28.53,28.62,28.52,28.54,103184.0,17.9639,18.0206,17.9576,17.9702,103184.0
2017-05-31 15:10:00,28.54,28.57,28.53,28.56,160126.0,17.9702,17.9891,17.9639,17.9828,160126.0
2017-05-31 15:20:00,28.56,28.6,28.55,28.59,97258.0,17.9828,18.008,17.9765,18.0017,97258.0
2017-05-31 15:30:00,28.59,28.6,28.56,28.57,164419.0,18.0017,18.008,17.9828,17.9891,164419.0
2017-05-31 15:40:00,28.57,28.62,28.54,28.62,358479.0,17.9891,18.0206,17.9702,18.0206,358479.0
2017-05-31 15:50:00,28.62,28.64,28.59,28.59,672328.0,18.0206,18.0332,18.0017,18.0017,672328.0
2017-06-01 09:30:00,28.6,28.74,28.6,28.67,88128.0,18.008,18.0962,18.008,18.0521,88128.0
2017-06-01 09:40:00,28.67,28.97,28.67,28.91,161538.0,18.0521,18.241,18.0521,18.2032,161538.0
2017-06-01 09:50:00,28.92,28.94,28.81,28.93,127696.0,18.2095,18.2221,18.1402,18.2158,127696.0
2017-06-01 10:00:00,28.94,29.02,28.86,28.92,236972.0,18.2221,18.2725,18.1717,18.2095,236972.0
2017-06-01 10:10:00,28.91,28.92,28.8,28.83,104840.0,18.2032,18.2095,18.1339,18.1528,104840.0
2017-06-01 10:20:00,28.83,28.87,28.76,28.87,72891.0,18.1528,18.178,18.1088,18.178,72891.0
2017-06-01 10:30:00,28.87,28.88,28.76,28.82,107747.0,18.178,18.1843,18.1088,18.1465,107747.0
2017-06-01 10:40:00,28.83,28.86,28.77,28.78,81963.0,18.1528,18.1717,18.1151,18.1214,81963.0
2017-06-01 10:50:00,28.78,28.89,28.74,28.87,72450.0,18.1214,18.1906,18.0962,18.178,72450.0
2017-06-01 11:00:00,28.86,28.93,28.83,28.93,130954.0,18.1717,18.2158,18.1528,18.2158,130954.0
2017-06-01 11:10:00,28.93,29.0,28.89,28.91,205116.0,18.2158,18.2599,18.1906,18.2032,205116.0
2017-06-01 11:20:00,28.91,28.93,28.83,28.88,46203.0,18.2032,18.2158,18.1528,18.1843,46203.0
2017-06-01 11:30:00,28.87,28.97,28.84,28.87,49388.0,18.178,18.241,18.1591,18.178,49388.0
2017-06-01 11:40:00,28.87,28.91,28.85,28.88,63284.0,18.178,18.2032,18.1654,18.1843,63284.0
2017-06-01 11:50:00,28.89,28.97,28.89,28.95,79736.0,18.1906,18.241,18.1906,18.2284,79736.0
2017-06-01 12:00:00,28.94,28.97,28.94,28.95,26513.0,18.2221,18.241,18.2221,18.2284,26513.0
2017-06-01 12:10:00,28.94,28.99,28.91,28.97,52664.0,18.2221,18.2536,18.2032,18.241,52664.0
2017-06-01 12:20:00,28.96,28.98,28.93,28.96,39576.0,18.2347,18.2473,18.2158,18.2347,39576.0
2017-06-01 12:30:00,28.96,29.01,28.94,28.98,38633.0,18.2347,18.2662,18.2221,18.2473,38633.0
2017-06-01 12:40:00,28.97,28.98,28.93,28.93,29465.0,18.241,18.2473,18.2158,18.2158,29465.0
2017-06-01 12:50:00,28.94,28.96,28.92,28.92,46736.0,18.2221,18.2347,18.2095,18.2095,46736.0
2017-06-01 13:00:00,28.93,28.94,28.89,28.94,39290.0,18.2158,18.2221,18.1906,18.2221,39290.0
2017-06-01 13:10:00,28.93,28.96,28.91,28.95,45553.0,18.2158,18.2347,18.2032,18.2284,45553.0
2017-06-01 13:20:00,28.95,28.98,28.93,28.98,54912.0,18.2284,18.2473,18.2158,18.2473,54912.0
2017-06-01 13:30:00,28.98,28.98,28.93,28.95,44022.0,18.2473,18.2473,18.2158,18.2284,44022.0
2017-06-01 13:40:00,28.95,28.99,28.93,28.94,56216.0,18.2284,18.2536,18.2158,18.2221,56216.0
2017-06-01 13:50:00,28.94,28.94,28.85,28.86,43007.0,18.2221,18.2221,18.1654,18.1717,43007.0
2017-06-01 14:00:00,28.86,28.92,28.85,28.9,44621.0,18.1717,18.2095,18.1654,18.1969,44621.0
2017-06-01 14:10:00,28.9,28.94,28.89,28.89,55413.0,18.1969,18.2221,18.1906,18.1906,55413.0
2017-06-01 14:20:00,28.9,28.93,28.79,28.8,99047.0,18.1969,18.2158,18.1276,18.1339,99047.0
2017-06-01 14:30:00,28.79,28.8,28.69,28.7,64590.0,18.1276,18.1339,18.0647,18.071,64590.0
2017-06-01 14:40:00,28.7,28.83,28.69,28.83,86112.0,18.071,18.1528,18.0647,18.1528,86112.0
2017-06-01 14:50:00,28.83,28.84,28.77,28.79,45735.0,18.1528,18.1591,18.1151,18.1276,45735.0
2017-06-01 15:00:00,28.78,28.79,28.7,28.76,49517.0,18.1214,18.1276,18.071,18.1088,49517.0
2017-06-01 15:10:00,28.76,28.8,28.75,28.79,58011.0,18.1088,18.1339,18.1025,18.1276,58011.0
2017-06-01 15:20:00,28.79,28.81,28.76,28.78,74094.0,18.1276,18.1402,18.1088,18.1214,74094.0
2017-06-01 15:30:00,28.77,28.79,28.73,28.74,95768.0,18.1151,18.1276,18.0899,18.0962,95768.0
2017-06-01 15:40:00,28.74,28.76,28.71,28.75,120163.0,18.0962,18.1088,18.0773,18.1025,120163.0
2017-06-01 15:50:00,28.75,28.82,28.74,28.81,291498.0,18.1025,18.1465,18.0962,18.1402,291498.0
2017-06-02 09:30:00,28.75,28.77,28.66,28.68,235438.0,18.1025,18.1151,18.0458,18.0584,235438.0
2017-06-02 09:40:00,28.68,28.74,28.62,28.72,155970.0,18.0584,18.0962,18.0206,18.0836,155970.0
2017-06-02 09:50:00,28.71,28.72,28.63,28.65,86560.0,18.0773,18.0836,18.0269,18.0395,86560.0
2017-06-02 10:00:00,28.64,28.65,28.48,28.51,108390.0,18.0332,18.0395,17.9325,17.9513,108390.0
2017-06-02 10:10:00,28.51,28.53,28.49,28.53,136899.0,17.9513,17.9639,17.9388,17.9639,136899.0
2017-06-02 10:20:00,28.53,28.57,28.49,28.53,108952.0,17.9639,17.9891,17.9388,17.9639,108952.0
2017-06-02 10:30:00,28.52,28.61,28.52,28.57,87736.0,17.9576,18.0143,17.9576,17.9891,87736.0
2017-06-02 10:40:00,28.57,28.63,28.53,28.6,84094.0,17.9891,18.0269,17.9639,18.008,84094.0
2017-06-02 10:50:00,28.59,28.64,28.58,28.61,168934.0,18.0017,18.0332,17.9954,18.0143,168934.0
2017-06-02 11:00:00,28.62,28.62,28.54,28.56,88199.0,18.0206,18.0206,17.9702,17.9828,88199.0
2017-06-02 11:10:00,28.55,28.6,28.52,28.58,56967.0,17.9765,18.008,17.9576,17.9954,56967.0
2017-06-02 11:20:00,28.58,28.64,28.57,28.6,98879.0,17.9954,18.0332,17.9891,18.008,98879.0
2017-06-02 11:30:00,28.6,28.62,28.56,28.6,130846.0,18.008,18.0206,17.9828,18.008,130846.0
2017-06-02 11:40:00,28.6,28.61,28.57,28.59,44400.0,18.008,18.0143,17.9891,18.0017,44400.0
2017-06-02 11:50:00,28.59,28.64,28.56,28.58,81088.0,18.0017,18.0332,17.9828,17.9954,81088.0
2017-06-02 12:00:00,28.59,28.63,28.57,28.61,36591.0,18.0017,18.0269,17.9891,18.0143,36591.0
2017-06-02 12:10:00,28.61,28.64,28.59,28.63,88669.0,18.0143,18.0332,18.0017,18.0269,88669.0
2017-06-02 12:20:00,28.63,28.74,28.62,28.71,65288.0,18.0269,18.0962,18.0206,18.0773,65288.0
2017-06-02 12:30:00,28.72,28.73,28.68,28.7,48571.0,18.0836,18.0899,18.0584,18.071,48571.0
2017-06-02 12:40:00,28.7,28.71,28.65,28.7,40729.0,18.071,18.0773,18.0395,18.071,40729.0
2017-06-02 12:50:00,28.7,28.74,28.68,28.71,55757.0,18.071,18.0962,18.0584,18.0773,55757.0
2017-06-02 13:00:00,28.71,28.74,28.68,28.71,44631.0,18.0773,18.0962,18.0584,18.0773,44631.0
2017-06-02 13:10:00,28.72,28.75,28.69,28.72,64861.0,18.0836,18.1025,18.0647,18.0836,64861.0
2017-06-02 13:20:00,28.73,28.73,28.69,28.7,76282.0,18.0899,18.0899,18.0647,18.071,76282.0
2017-06-02 13:30:00,28.7,28.74,28.69,28.73,59159.0,18.071,18.0962,18.0647,18.0899,59159.0
2017-06-02 13:40:00,28.73,28.73,28.68,28.69,26225.0,18.0899,18.0899,18.0584,18.0647,26225.0
2017-06-02 13:50:00,28.69,28.72,28.68,28.71,26989.0,18.0647,18.0836,18.0584,18.0773,26989.0
2017-06-02 14:00:00,28.71,28.71,28.66,28.67,89484.0,18.0773,18.0773,18.0458,18.0521,89484.0
2017-06-02 14:10:00,28.67,28.68,28.64,28.66,49116.0,18.0521,18.0584,18.0332,18.0458,49116.0
2017-06-02 14:20:00,28.66,28.71,28.64,28.66,192398.0,18.0458,18.0773,18.0332,18.0458,192398.0
2017-06-02 14:30:00,28.66,28.69,28.66,28.66,38398.0,18.0458,18.0647,18.0458,18.0458,38398.0
2017-06-02 14:40:00,28.66,28.75,28.66,28.74,100811.0,18.0458,18.1025,18.0458,18.0962,100811.0
2017-06-02 14:50:00,28.74,28.78,28.74,28.76,66825.0,18.0962,18.1214,18.0962,18.1088,66825.0
2017-06-02 15:00:00,28.76,28.77,28.74,28.77,103759.0,18.1088,18.1151,18.0962,18.1151,103759.0
2017-06-02 15:10:00,28.77,28.77,28.74,28.76,115344.0,18.1151,18.1151,18.0962,18.1088,115344.0
2017-06-02 15:20:00,28.76,28.77,28.74,28.75,106721.0,18.1088,18.1151,18.0962,18.1025,106721.0
2017-06-02 15:30:00,28.75,28.89,28.74,28.87,187715.0,18.1025,18.1906,18.0962,18.178,187715.0
2017-06-02 15:40:00,28.87,28.87,28.81,28.86,261818.0,18.178,18.178,18.1402,18.1717,261818.0
2017-06-02 15:50:00,28.86,28.9,28.84,28.87,608126.0,18.1717,18.1969,18.1591,18.178,608126.0
2017-06-05 09:30:00,28.72,28.76,28.65,28.67,91707.0,18.0836,18.1088,18.0395,18.0521,91707.0
2017-06-05 09:40:00,28.68,28.72,28.62,28.62,67469.0,18.0584,18.0836,18.0206,18.0206,67469.0
2017-06-05 09:50:00,28.63,28.77,28.62,28.77,112405.0,18.0269,18.1151,18.0206,18.1151,112405.0
2017-06-05 10:00:00,28.77,29.07,28.77,29.01,185414.0,18.1151,18.304,18.1151,18.2662,185414.0
2017-06-05 10:10:00,29.01,29.01,28.88,28.9,90923.0,18.2662,18.2662,18.1843,18.1969,90923.0
2017-06-05 10:20:00,28.9,29.0,28.89,28.96,120010.0,18.1969,18.2599,18.1906,18.2347,120010.0
2017-06-05 10:30:00,28.95,28.95,28.84,28.86,78253.0,18.2284,18.2284,18.1591,18.1717,78253.0
2017-06-05 10:40:00,28.86,28.89,28.84,28.89,76677.0,18.1717,18.1906,18.1591,18.1906,76677.0
2017-06-05 10:50:00,28.88,28.88,28.83,28.87,154526.0,18.1843,18.1843,18.1528,18.178,154526.0
2017-06-05 11:00:00,28.86,28.87,28.77,28.82,75471.0,18.1717,18.178,18.1151,18.1465,75471.0
2017-06-05 11:10:00,28.82,28.85,28.81,28.85,40768.0,18.1465,18.1654,18.1402,18.1654,40768.0
2017-06-05 11:20:00,28.85,28.88,28.81,28.82,266423.0,18.1654,18.1843,18.1402,18.1465,266423.0
2017-06-05 11:30:00,28.83,28.91,28.82,28.88,168793.0,18.1528,18.2032,18.1465,18.1843,168793.0
2017-06-05 11:40:00,28.88,28.9,28.87,28.89,72699.0,18.1843,18.1969,18.178,18.1906,72699.0
2017-06-05 11:50:00,28.88,28.94,28.88,28.91,49356.0,18.1843,18.2221,18.1843,18.2032,49356.0
2017-06-05 12:00:00,28.91,28.95,28.9,28.93,43915.0,18.2032,18.2284,18.1969,18.2158,43915.0
2017-06-05 12:10:00,28.93,28.96,28.92,28.93,58803.0,18.2158,18.2347,18.2095,18.2158,58803.0
2017-06-05 12:20:00,28.94,29.01,28.93,29.01,116713.0,18.2221,18.2662,18.2158,18.2662,116713.0
2017-06-05 12:30:00,29.01,29.01,28.94,28.95,98557.0,18.2662,18.2662,18.2221,18.2284,98557.0
2017-06-05 12:40:00,28.96,29.01,28.94,28.99,47330.0,18.2347,18.2662,18.2221,18.2536,47330.0
2017-06-05 12:50:00,28.99,29.0,28.96,28.97,60791.0,18.2536,18.2599,18.2347,18.241,60791.0
2017-06-05 13:00:00,28.98,29.05,28.97,29.01,57506.0,18.2473,18.2914,18.241,18.2662,57506.0
2017-06-05 13:10:00,29.02,29.04,29.0,29.0,43470.0,18.2725,18.2851,18.2599,18.2599,43470.0
2017-06-05 13:20:00,29.0,29.02,29.0,29.01,38076.0,18.2599,18.2725,18.2599,18.2662,38076.0
2017-06-05 13:30:00,29.01,29.03,28.97,29.01,73726.0,18.2662,18.2788,18.241,18.2662,73726.0
2017-06-05 13:40:00,29.0,29.02,28.99,29.0,28547.0,18.2599,18.2725,18.2536,18.2599,28547.0
2017-06-05 13:50:00,29.01,29.06,29.0,29.05,45467.0,18.2662,18.2977,18.2599,18.2914,45467.0
2017-06-05 14:00:00,29.06,29.1,29.05,29.08,73848.0,18.2977,18.3228,18.2914,18.3102,73848.0
2017-06-05 14:10:00,29.08,29.09,29.03,29.04,67279.0,18.3102,18.3165,18.2788,18.2851,67279.0
2017-06-05 14:20:00,29.04,29.07,29.02,29.06,108221.0,18.2851,18.304,18.2725,18.2977,108221.0
2017-06-05 14:30:00,29.05,29.06,29.02,29.05,60578.0,18.2914,18.2977,18.2725,18.2914,60578.0
2017-06-05 14:40:00,29.06,29.08,29.05,29.08,107522.0,18.2977,18.3102,18.2914,18.3102,107522.0
2017-06-05 14:50:00,29.07,29.09,29.05,29.09,68334.0,18.304,18.3165,18.2914,18.3165,68334.0
2017-06-05 15:00:00,29.09,29.11,29.08,29.1,150624.0,18.3165,18.3291,18.3102,18.3228,150624.0
2017-06-05 15:10:00,29.1,29.1,29.08,29.08,156866.0,18.3228,18.3228,18.3102,18.3102,156866.0
2017-06-05 15:20:00,29.08,29.1,29.06,29.09,123663.0,18.3102,18.3228,18.2977,18.3165,123663.0
2017-06-05 15:30:00,29.08,29.09,29.07,29.09,183302.0,18.3102,18.3165,18.304,18.3165,183302.0
2017-06-05 15:40:00,29.08,29.09,28.98,28.99,207726.0,18.3102,18.3165,18.2473,18.2536,207726.0
2017-06-05 15:50:00,28.99,29.01,28.97,28.99,383646.0,18.2536,18.2662,18.241,18.2536,383646.0
2017-06-06 09:30:00,28.88,28.93,28.85,28.86,144516.0,18.1843,18.2158,18.1654,18.1717,144516.0
2017-06-06 09:40:00,28.87,28.89,28.81,28.88,145966.0,18.178,18.1906,18.1402,18.1843,145966.0
2017-06-06 09:50:00,28.89,28.96,28.86,28.96,55820.0,18.1906,18.2347,18.1717,18.2347,55820.0
2017-06-06 10:00:00,28.96,29.02,28.94,29.01,139366.0,18.2347,18.2725,18.2221,18.2662,139366.0
2017-06-06 10:10:00,29.01,29.08,28.97,29.03,195997.0,18.2662,18.3102,18.241,18.2788,195997.0
2017-06-06 10:20:00,29.03,29.07,28.98,29.06,231728.0,18.2788,18.304,18.2473,18.2977,231728.0
2017-06-06 10:30:00,29.05,29.07,28.99,29.01,205601.0,18.2914,18.304,18.2536,18.2662,205601.0
2017-06-06 10:40:00,29.0,29.01,28.95,28.98,102094.0,18.2599,18.2662,18.2284,18.2473,102094.0
2017-06-06 10:50:00,28.98,28.98,28.89,28.92,73703.0,18.2473,18.2473,18.1906,18.2095,73703.0
2017-06-06 11:00:00,28.92,28.93,28.87,28.89,97194.0,18.2095,18.2158,18.178,18.1906,97194.0
2017-06-06 11:10:00,28.88,28.88,28.8,28.82,60075.0,18.1843,18.1843,18.1339,18.1465,60075.0
2017-06-06 11:20:00,28.82,28.84,28.79,28.83,86538.0,18.1465,18.1591,18.1276,18.1528,86538.0
2017-06-06 11:30:00,28.84,28.97,28.83,28.96,117058.0,18.1591,18.241,18.1528,18.2347,117058.0
2017-06-06 11:40:00,28.96,29.03,28.94,28.99,74098.0,18.2347,18.2788,18.2221,18.2536,74098.0
2017-06-06 11:50:00,28.98,29.0,28.89,28.91,78612.0,18.2473,18.2599,18.1906,18.2032,78612.0
2017-06-06 12:00:00,28.91,28.98,28.9,28.98,105617.0,18.2032,18.2473,18.1969,18.2473,105617.0
2017-06-06 12:10:00,28.98,29.06,28.96,29.03,176002.0,18.2473,18.2977,18.2347,18.2788,176002.0
2017-06-06 12:20:00,29.03,29.13,29.02,29.1,331899.0,18.2788,18.3417,18.2725,18.3228,331899.0
2017-06-06 12:30:00,29.11,29.17,29.08,29.17,66392.0,18.3291,18.3669,18.3102,18.3669,66392.0
2017-06-06 12:40:00,29.17,29.25,29.16,29.21,99980.0,18.3669,18.4173,18.3606,18.3921,99980.0
2017-06-06 12:50:00,29.21,29.24,29.15,29.15,44568.0,18.3921,18.411,18.3543,18.3543,44568.0
2017-06-06 13:00:00,29.16,29.19,29.14,29.15,43806.0,18.3606,18.3795,18.348,18.3543,43806.0
2017-06-06 13:10:00,29.15,29.15,29.07,29.08,41354.0,18.3543,18.3543,18.304,18.3102,41354.0
2017-06-06 13:20:00,29.09,29.1,29.07,29.1,32625.0,18.3165,18.3228,18.304,18.3228,32625.0
2017-06-06 13:30:00,29.09,29.09,29.02,29.05,34118.0,18.3165,18.3165,18.2725,18.2914,34118.0
2017-06-06 13:40:00,29.04,29.07,29.04,29.05,55324.0,18.2851,18.304,18.2851,18.2914,55324.0
2017-06-06 13:50:00,29.05,29.05,29.0,29.05,74336.0,18.2914,18.2914,18.2599,18.2914,74336.0
2017-06-06 14:00:00,29.05,29.16,29.05,29.15,88687.0,18.2914,18.3606,18.2914,18.3543,88687.0
2017-06-06 14:10:00,29.16,29.22,29.15,29.21,85591.0,18.3606,18.3984,18.3543,18.3921,85591.0
2017-06-06 14:20:00,29.21,29.24,29.19,29.23,83766.0,18.3921,18.411,18.3795,18.4047,83766.0
2017-06-06 14:30:00,29.22,29.3,29.22,29.25,86654.0,18.3984,18.4488,18.3984,18.4173,86654.0
2017-06-06 14:40:00,29.25,29.31,29.23,29.31,89489.0,18.4173,18.4551,18.4047,18.4551,89489.0
2017-06-06 14:50:00,29.31,29.32,29.27,29.27,71587.0,18.4551,18.4614,18.4299,18.4299,71587.0
2017-06-06 15:00:00,29.28,29.3,29.21,29.21,76592.0,18.4362,18.4488,18.3921,18.3921,76592.0
2017-06-06 15:10:00,29.21,29.22,29.17,29.21,115165.0,18.3921,18.3984,18.3669,18.3921,115165.0
2017-06-06 15:20:00,29.21,29.26,29.17,29.23,204281.0,18.3921,18.4236,18.3669,18.4047,204281.0
2017-06-06 15:30:00,29.22,29.23,29.16,29.19,106608.0,18.3984,18.4047,18.3606,18.3795,106608.0
2017-06-06 15:40:00,29.19,29.22,29.16,29.22,137280.0,18.3795,18.3984,18.3606,18.3984,137280.0
2017-06-06 15:50:00,29.22,29.27,29.21,29.25,382862.0,18.3984,18.4299,18.3921,18.4173,382862.0
2017-06-07 09:30:00,28.9,29.08,28.85,29.08,306267.0,18.3869,18.5014,18.3551,18.5014,306267.0
2017-06-07 09:40:00,29.08,29.16,29.07,29.1,135744.0,18.5014,18.5523,18.4951,18.5142,135744.0
2017-06-07 09:50:00,29.11,29.18,29.07,29.18,191085.0,18.5205,18.5651,18.4951,18.5651,191085.0
2017-06-07 10:00:00,29.18,29.19,29.04,29.07,81201.0,18.5651,18.5714,18.476,18.4951,81201.0
2017-06-07 10:10:00,29.06,29.1,29.03,29.04,74307.0,18.4887,18.5142,18.4696,18.476,74307.0
2017-06-07 10:20:00,29.05,29.08,28.99,29.07,68910.0,18.4824,18.5014,18.4442,18.4951,68910.0
2017-06-07 10:30:00,29.05,29.06,28.67,28.73,202301.0,18.4824,18.4887,18.2406,18.2788,202301.0
2017-06-07 10:40:00,28.71,28.73,28.62,28.66,128043.0,18.266,18.2788,18.2088,18.2342,128043.0
2017-06-07 10:50:00,28.66,28.75,28.6,28.74,65136.0,18.2342,18.2915,18.1961,18.2851,65136.0
2017-06-07 11:00:00,28.74,28.75,28.67,28.69,43153.0,18.2851,18.2915,18.2406,18.2533,43153.0
2017-06-07 11:10:00,28.7,28.71,28.66,28.68,45770.0,18.2597,18.266,18.2342,18.247,45770.0
2017-06-07 11:20:00,28.67,28.7,28.58,28.6,91933.0,18.2406,18.2597,18.1833,18.1961,91933.0
2017-06-07 11:30:00,28.59,28.73,28.58,28.71,222752.0,18.1897,18.2788,18.1833,18.266,222752.0
2017-06-07 11:40:00,28.71,28.73,28.69,28.69,88377.0,18.266,18.2788,18.2533,18.2533,88377.0
2017-06-07 11:50:00,28.7,28.7,28.62,28.63,78400.0,18.2597,18.2597,18.2088,18.2151,78400.0
2017-06-07 12:00:00,28.63,28.66,28.57,28.66,75465.0,18.2151,18.2342,18.177,18.2342,75465.0
2017-06-07 12:10:00,28.65,28.68,28.6,28.6,42461.0,18.2279,18.247,18.1961,18.1961,42461.0
2017-06-07 12:20:00,28.59,28.63,28.58,28.61,47473.0,18.1897,18.2151,18.1833,18.2024,47473.0
2017-06-07 12:30:00,28.61,28.61,28.52,28.57,63278.0,18.2024,18.2024,18.1452,18.177,63278.0
2017-06-07 12:40:00,28.56,28.6,28.53,28.55,61501.0,18.1706,18.1961,18.1515,18.1642,61501.0
2017-06-07 12:50:00,28.55,28.6,28.51,28.58,125147.0,18.1642,18.1961,18.1388,18.1833,125147.0
2017-06-07 13:00:00,28.58,28.59,28.54,28.54,37910.0,18.1833,18.1897,18.1579,18.1579,37910.0
2017-06-07 13:10:00,28.54,28.55,28.5,28.5,146047.0,18.1579,18.1642,18.1324,18.1324,146047.0
2017-06-07 13:20:00,28.51,28.57,28.46,28.54,71847.0,18.1388,18.177,18.107,18.1579,71847.0
2017-06-07 13:30:00,28.54,28.57,28.48,28.49,78766.0,18.1579,18.177,18.1197,18.1261,78766.0
2017-06-07 13:40:00,28.5,28.54,28.47,28.54,71972.0,18.1324,18.1579,18.1133,18.1579,71972.0
2017-06-07 13:50:00,28.54,28.61,28.51,28.58,62052.0,18.1579,18.2024,18.1388,18.1833,62052.0
2017-06-07 14:00:00,28.59,28.61,28.55,28.57,89503.0,18.1897,18.2024,18.1642,18.177,89503.0
2017-06-07 14:10:00,28.58,28.63,28.56,28.63,75565.0,18.1833,18.2151,18.1706,18.2151,75565.0
2017-06-07 14:20:00,28.64,28.64,28.58,28.62,87401.0,18.2215,18.2215,18.1833,18.2088,87401.0
2017-06-07 14:30:00,28.63,28.72,28.62,28.7,68877.0,18.2151,18.2724,18.2088,18.2597,68877.0
2017-06-07 14:40:00,28.71,28.78,28.69,28.75,115432.0,18.266,18.3106,18.2533,18.2915,115432.0
2017-06-07 14:50:00,28.74,28.75,28.71,28.71,65539.0,18.2851,18.2915,18.266,18.266,65539.0
2017-06-07 15:00:00,28.71,28.74,28.69,28.74,84657.0,18.266,18.2851,18.2533,18.2851,84657.0
2017-06-07 15:10:00,28.73,28.75,28.72,28.72,66874.0,18.2788,18.2915,18.2724,18.2724,66874.0
2017-06-07 15:20:00,28.72,28.82,28.72,28.79,116843.0,18.2724,18.336,18.2724,18.3169,116843.0
2017-06-07 15:30:00,28.8,28.8,28.7,28.71,129181.0,18.3233,18.3233,18.2597,18.266,129181.0
2017-06-07 15:40:00,28.7,28.74,28.66,28.74,248585.0,18.2597,18.2851,18.2342,18.2851,248585.0
2017-06-07 15:50:00,28.74,28.74,28.7,28.72,449936.0,18.2851,18.2851,18.2597,18.2724,449936.0
2017-06-08 09:30:00,28.62,28.73,28.58,28.73,179834.0,18.2088,18.2788,18.1833,18.2788,179834.0
2017-06-08 09:40:00,28.73,28.81,28.72,28.75,129227.0,18.2788,18.3297,18.2724,18.2915,129227.0
2017-06-08 09:50:00,28.75,28.91,28.72,28.89,257669.0,18.2915,18.3933,18.2724,18.3806,257669.0
2017-06-08 10:00:00,28.89,28.91,28.81,28.81,175582.0,18.3806,18.3933,18.3297,18.3297,175582.0
2017-06-08 10:10:00,28.81,28.98,28.79,28.96,180022.0,18.3297,18.4378,18.3169,18.4251,180022.0
2017-06-08 10:20:00,28.96,28.99,28.85,28.88,356529.0,18.4251,18.4442,18.3551,18.3742,356529.0
2017-06-08 10:30:00,28.88,28.98,28.87,28.98,291788.0,18.3742,18.4378,18.3678,18.4378,291788.0
2017-06-08 10:40:00,28.99,29.12,28.98,29.08,330266.0,18.4442,18.5269,18.4378,18.5014,330266.0
2017-06-08 10:50:00,29.07,29.08,28.96,29.0,213491.0,18.4951,18.5014,18.4251,18.4505,213491.0
2017-06-08 11:00:00,29.01,29.07,28.99,29.0,261180.0,18.4569,18.4951,18.4442,18.4505,261180.0
2017-06-08 11:10:00,29.01,29.01,28.92,28.99,259219.0,18.4569,18.4569,18.3996,18.4442,259219.0
2017-06-08 11:20:00,28.99,29.04,28.97,28.97,126616.0,18.4442,18.476,18.4315,18.4315,126616.0
2017-06-08 11:30:00,28.97,29.01,28.96,28.99,78206.0,18.4315,18.4569,18.4251,18.4442,78206.0
2017-06-08 11:40:00,29.0,29.13,28.99,29.12,163424.0,18.4505,18.5333,18.4442,18.5269,163424.0
2017-06-08 11:50:00,29.13,29.13,29.02,29.04,79061.0,18.5333,18.5333,18.4633,18.476,79061.0
2017-06-08 12:00:00,29.04,29.14,29.03,29.1,180043.0,18.476,18.5396,18.4696,18.5142,180043.0
2017-06-08 12:10:00,29.11,29.19,29.09,29.19,182158.0,18.5205,18.5714,18.5078,18.5714,182158.0
2017-06-08 12:20:00,29.19,29.19,29.12,29.14,161496.0,18.5714,18.5714,18.5269,18.5396,161496.0
2017-06-08 12:30:00,29.14,29.2,29.13,29.19,105333.0,18.5396,18.5778,18.5333,18.5714,105333.0
2017-06-08 12:40:00,29.19,29.3,29.18,29.29,129474.0,18.5714,18.6414,18.5651,18.6351,129474.0
2017-06-08 12:50:00,29.29,29.29,29.23,29.27,123404.0,18.6351,18.6351,18.5969,18.6223,123404.0
2017-06-08 13:00:00,29.27,29.28,29.2,29.2,97571.0,18.6223,18.6287,18.5778,18.5778,97571.0
2017-06-08 13:10:00,29.2,29.26,29.16,29.25,144694.0,18.5778,18.616,18.5523,18.6096,144694.0
2017-06-08 13:20:00,29.25,29.27,29.23,29.26,117909.0,18.6096,18.6223,18.5969,18.616,117909.0
2017-06-08 13:30:00,29.25,29.25,29.19,29.2,70686.0,18.6096,18.6096,18.5714,18.5778,70686.0
2017-06-08 13:40:00,29.19,29.24,29.16,29.18,116287.0,18.5714,18.6032,18.5523,18.5651,116287.0
2017-06-08 13:50:00,29.17,29.2,29.13,29.19,80089.0,18.5587,18.5778,18.5333,18.5714,80089.0
2017-06-08 14:00:00,29.18,29.19,29.1,29.1,76791.0,18.5651,18.5714,18.5142,18.5142,76791.0
2017-06-08 14:10:00,29.11,29.16,29.07,29.07,131989.0,18.5205,18.5523,18.4951,18.4951,131989.0
2017-06-08 14:20:00,29.08,29.12,29.05,29.1,101552.0,18.5014,18.5269,18.4824,18.5142,101552.0
2017-06-08 14:30:00,29.09,29.15,29.08,29.12,130361.0,18.5078,18.546,18.5014,18.5269,130361.0
2017-06-08 14:40:00,29.12,29.12,29.07,29.09,152565.0,18.5269,18.5269,18.4951,18.5078,152565.0
2017-06-08 14:50:00,29.09,29.09,29.02,29.07,90970.0,18.5078,18.5078,18.4633,18.4951,90970.0
2017-06-08 15:00:00,29.06,29.08,29.03,29.07,151560.0,18.4887,18.5014,18.4696,18.4951,151560.0
2017-06-08 15:10:00,29.07,29.07,28.98,29.0,114948.0,18.4951,18.4951,18.4378,18.4505,114948.0
2017-06-08 15:20:00,29.0,29.01,28.97,28.99,145216.0,18.4505,18.4569,18.4315,18.4442,145216.0
2017-06-08 15:30:00,29.0,29.01,28.96,28.96,177232.0,18.4505,18.4569,18.4251,18.4251,177232.0
2017-06-08 15:40:00,28.96,29.0,28.95,28.99,277776.0,18.4251,18.4505,18.4187,18.4442,277776.0
2017-06-08 15:50:00,28.98,28.99,28.92,28.94,769478.0,18.4378,18.4442,18.3996,18.4124,769478.0
2017-06-09 09:30:00,28.97,29.16,28.96,29.05,87573.0,18.4315,18.5523,18.4251,18.4824,87573.0
2017-06-09 09:40:00,29.05,29.06,28.94,29.06,86658.0,18.4824,18.4887,18.4124,18.4887,86658.0
2017-06-09 09:50:00,29.07,29.11,29.03,29.1,99986.0,18.4951,18.5205,18.4696,18.5142,99986.0
2017-06-09 10:00:00,29.1,29.1,29.02,29.07,87692.0,18.5142,18.5142,18.4633,18.4951,87692.0
2017-06-09 10:10:00,29.07,29.19,29.07,29.18,84602.0,18.4951,18.5714,18.4951,18.5651,84602.0
2017-06-09 10:20:00,29.17,29.18,29.1,29.11,45689.0,18.5587,18.5651,18.5142,18.5205,45689.0
2017-06-09 10:30:00,29.11,29.15,29.1,29.11,48274.0,18.5205,18.546,18.5142,18.5205,48274.0
2017-06-09 10:40:00,29.11,29.13,29.08,29.1,87933.0,18.5205,18.5333,18.5014,18.5142,87933.0
2017-06-09 10:50:00,29.11,29.2,29.09,29.19,49074.0,18.5205,18.5778,18.5078,18.5714,49074.0
2017-06-09 11:00:00,29.19,29.31,29.19,29.3,124705.0,18.5714,18.6478,18.5714,18.6414,124705.0
2017-06-09 11:10:00,29.3,29.34,29.24,29.27,140094.0,18.6414,18.6669,18.6032,18.6223,140094.0
2017-06-09 11:20:00,29.27,29.34,29.26,29.3,69756.0,18.6223,18.6669,18.616,18.6414,69756.0
2017-06-09 11:30:00,29.31,29.32,29.26,29.32,85292.0,18.6478,18.6541,18.616,18.6541,85292.0
2017-06-09 11:40:00,29.31,29.4,29.3,29.4,55058.0,18.6478,18.705,18.6414,18.705,55058.0
2017-06-09 11:50:00,29.4,29.45,29.39,29.41,144165.0,18.705,18.7368,18.6987,18.7114,144165.0
2017-06-09 12:00:00,29.41,29.44,29.38,29.39,42662.0,18.7114,18.7305,18.6923,18.6987,42662.0
2017-06-09 12:10:00,29.39,29.43,29.37,29.41,77227.0,18.6987,18.7241,18.6859,18.7114,77227.0
2017-06-09 12:20:00,29.41,29.45,29.34,29.35,67340.0,18.7114,18.7368,18.6669,18.6732,67340.0
2017-06-09 12:30:00,29.35,29.4,29.31,29.4,88617.0,18.6732,18.705,18.6478,18.705,88617.0
2017-06-09 12:40:00,29.4,29.45,29.38,29.41,51764.0,18.705,18.7368,18.6923,18.7114,51764.0
2017-06-09 12:50:00,29.41,29.42,29.33,29.36,45619.0,18.7114,18.7178,18.6605,18.6796,45619.0
2017-06-09 13:00:00,29.36,29.4,29.32,29.4,36127.0,18.6796,18.705,18.6541,18.705,36127.0
2017-06-09 13:10:00,29.39,29.46,29.39,29.43,93399.0,18.6987,18.7432,18.6987,18.7241,93399.0
2017-06-09 13:20:00,29.43,29.43,29.34,29.35,93657.0,18.7241,18.7241,18.6669,18.6732,93657.0
2017-06-09 13:30:00,29.35,29.35,29.27,29.28,99231.0,18.6732,18.6732,18.6223,18.6287,99231.0
2017-06-09 13:40:00,29.28,29.28,29.19,29.24,87238.0,18.6287,18.6287,18.5714,18.6032,87238.0
2017-06-09 13:50:00,29.23,29.29,29.21,29.25,92138.0,18.5969,18.6351,18.5842,18.6096,92138.0
2017-06-09 14:00:00,29.25,29.27,29.23,29.24,57525.0,18.6096,18.6223,18.5969,18.6032,57525.0
2017-06-09 14:10:00,29.24,29.3,29.23,29.25,52371.0,18.6032,18.6414,18.5969,18.6096,52371.0
2017-06-09 14:20:00,29.25,29.29,29.24,29.25,56091.0,18.6096,18.6351,18.6032,18.6096,56091.0
2017-06-09 14:30:00,29.26,29.27,29.19,29.21,48862.0,18.616,18.6223,18.5714,18.5842,48862.0
2017-06-09 14:40:00,29.21,29.31,29.2,29.28,87413.0,18.5842,18.6478,18.5778,18.6287,87413.0
2017-06-09 14:50:00,29.28,29.31,29.12,29.15,96980.0,18.6287,18.6478,18.5269,18.546,96980.0
2017-06-09 15:00:00,29.16,29.22,29.14,29.17,114269.0,18.5523,18.5905,18.5396,18.5587,114269.0
2017-06-09 15:10:00,29.17,29.23,29.13,29.21,191105.0,18.5587,18.5969,18.5333,18.5842,191105.0
2017-06-09 15:20:00,29.22,29.33,29.2,29.31,97924.0,18.5905,18.6605,18.5778,18.6478,97924.0
2017-06-09 15:30:00,29.31,29.32,29.25,29.32,163962.0,18.6478,18.6541,18.6096,18.6541,163962.0
2017-06-09 15:40:00,29.31,29.38,29.29,29.37,388192.0,18.6478,18.6923,18.6351,18.6859,388192.0
2017-06-09 15:50:00,29.38,29.41,29.35,29.39,581288.0,18.6923,18.7114,18.6732,18.6987,581288.0
2017-06-12 09:30:00,29.49,29.61,29.35,29.55,204120.0,18.7623,18.8386,18.6732,18.8005,204120.0
2017-06-12 09:40:00,29.54,29.54,29.4,29.46,140642.0,18.7941,18.7941,18.705,18.7432,140642.0
2017-06-12 09:50:00,29.46,29.54,29.4,29.45,407646.0,18.7432,18.7941,18.705,18.7368,407646.0
2017-06-12 10:00:00,29.45,29.48,29.28,29.29,283843.0,18.7368,18.7559,18.6287,18.6351,283843.0
2017-06-12 10:10:00,29.29,29.31,29.19,29.24,188006.0,18.6351,18.6478,18.5714,18.6032,188006.0
2017-06-12 10:20:00,29.25,29.35,29.24,29.3,128029.0,18.6096,18.6732,18.6032,18.6414,128029.0
2017-06-12 10:30:00,29.3,29.3,29.13,29.13,103792.0,18.6414,18.6414,18.5333,18.5333,103792.0
2017-06-12 10:40:00,29.13,29.23,29.13,29.18,73072.0,18.5333,18.5969,18.5333,18.5651,73072.0
2017-06-12 10:50:00,29.18,29.22,29.13,29.2,71917.0,18.5651,18.5905,18.5333,18.5778,71917.0
2017-06-12 11:00:00,29.21,29.32,29.19,29.24,192421.0,18.5842,18.6541,18.5714,18.6032,192421.0
2017-06-12 11:10:00,29.24,29.27,29.21,29.23,83638.0,18.6032,18.6223,18.5842,18.5969,83638.0
2017-06-12 11:20:00,29.23,29.28,29.18,29.26,74014.0,18.5969,18.6287,18.5651,18.616,74014.0
2017-06-12 11:30:00,29.27,29.33,29.26,29.3,93737.0,18.6223,18.6605,18.616,18.6414,93737.0
2017-06-12 11:40:00,29.3,29.42,29.27,29.39,83739.0,18.6414,18.7178,18.6223,18.6987,83739.0
2017-06-12 11:50:00,29.4,29.45,29.36,29.42,113663.0,18.705,18.7368,18.6796,18.7178,113663.0
2017-06-12 12:00:00,29.42,29.46,29.38,29.44,85740.0,18.7178,18.7432,18.6923,18.7305,85740.0
2017-06-12 12:10:00,29.44,29.46,29.41,29.43,92852.0,18.7305,18.7432,18.7114,18.7241,92852.0
2017-06-12 12:20:00,29.44,29.48,29.4,29.41,91482.0,18.7305,18.7559,18.705,18.7114,91482.0
2017-06-12 12:30:00,29.4,29.47,29.4,29.46,89527.0,18.705,18.7496,18.705,18.7432,89527.0
2017-06-12 12:40:00,29.47,29.49,29.39,29.4,92347.0,18.7496,18.7623,18.6987,18.705,92347.0
2017-06-12 12:50:00,29.38,29.42,29.37,29.38,56396.0,18.6923,18.7178,18.6859,18.6923,56396.0
2017-06-12 13:00:00,29.38,29.42,29.36,29.41,50324.0,18.6923,18.7178,18.6796,18.7114,50324.0
2017-06-12 13:10:00,29.41,29.43,29.37,29.4,45809.0,18.7114,18.7241,18.6859,18.705,45809.0
2017-06-12 13:20:00,29.4,29.45,29.39,29.43,62851.0,18.705,18.7368,18.6987,18.7241,62851.0
2017-06-12 13:30:00,29.43,29.45,29.4,29.42,42929.0,18.7241,18.7368,18.705,18.7178,42929.0
2017-06-12 13:40:00,29.42,29.52,29.4,29.5,119706.0,18.7178,18.7814,18.705,18.7687,119706.0
2017-06-12 13:50:00,29.49,29.51,29.45,29.46,98086.0,18.7623,18.775,18.7368,18.7432,98086.0
2017-06-12 14:00:00,29.46,29.53,29.44,29.45,109364.0,18.7432,18.7877,18.7305,18.7368,109364.0
2017-06-12 14:10:00,29.46,29.47,29.43,29.45,69854.0,18.7432,18.7496,18.7241,18.7368,69854.0
2017-06-12 14:20:00,29.45,29.48,29.43,29.45,228606.0,18.7368,18.7559,18.7241,18.7368,228606.0
2017-06-12 14:30:00,29.45,29.49,29.4,29.42,94063.0,18.7368,18.7623,18.705,18.7178,94063.0
2017-06-12 14:40:00,29.42,29.46,29.41,29.44,201260.0,18.7178,18.7432,18.7114,18.7305,201260.0
2017-06-12 14:50:00,29.44,29.52,29.43,29.48,174315.0,18.7305,18.7814,18.7241,18.7559,174315.0
2017-06-12 15:00:00,29.47,29.5,29.46,29.47,123052.0,18.7496,18.7687,18.7432,18.7496,123052.0
2017-06-12 15:10:00,29.47,29.51,29.43,29.49,119304.0,18.7496,18.775,18.7241,18.7623,119304.0
2017-06-12 15:20:00,29.48,29.5,29.45,29.46,108640.0,18.7559,18.7687,18.7368,18.7432,108640.0
2017-06-12 15:30:00,29.45,29.5,29.42,29.43,298630.0,18.7368,18.7687,18.7178,18.7241,298630.0
2017-06-12 15:40:00,29.43,29.45,29.39,29.45,321001.0,18.7241,18.7368,18.6987,18.7368,321001.0
2017-06-12 15:50:00,29.45,29.47,29.4,29.46,444551.0,18.7368,18.7496,18.705,18.7432,444551.0
2017-06-13 09:30:00,29.44,29.52,29.38,29.49,129877.0,18.7305,18.7814,18.6923,18.7623,129877.0
2017-06-13 09:40:00,29.5,29.56,29.42,29.45,149623.0,18.7687,18.8068,18.7178,18.7368,149623.0
2017-06-13 09:50:00,29.45,29.52,29.39,29.43,78056.0,18.7368,18.7814,18.6987,18.7241,78056.0
2017-06-13 10:00:00,29.44,29.49,29.38,29.46,206899.0,18.7305,18.7623,18.6923,18.7432,206899.0
2017-06-13 10:10:00,29.46,29.54,29.46,29.5,180676.0,18.7432,18.7941,18.7432,18.7687,180676.0
2017-06-13 10:20:00,29.49,29.65,29.48,29.65,627438.0,18.7623,18.8641,18.7559,18.8641,627438.0
2017-06-13 10:30:00,29.65,29.69,29.6,29.64,198631.0,18.8641,18.8895,18.8323,18.8577,198631.0
2017-06-13 10:40:00,29.65,29.65,29.56,29.61,165736.0,18.8641,18.8641,18.8068,18.8386,165736.0
2017-06-13 10:50:00,29.61,29.68,29.59,29.6,234822.0,18.8386,18.8832,18.8259,18.8323,234822.0
2017-06-13 11:00:00,29.6,29.61,29.57,29.6,392426.0,18.8323,18.8386,18.8132,18.8323,392426.0
2017-06-13 11:10:00,29.6,29.61,29.48,29.5,175687.0,18.8323,18.8386,18.7559,18.7687,175687.0
2017-06-13 11:20:00,29.5,29.61,29.5,29.58,167450.0,18.7687,18.8386,18.7687,18.8196,167450.0
2017-06-13 11:30:00,29.58,29.65,29.55,29.63,181600.0,18.8196,18.8641,18.8005,18.8514,181600.0
2017-06-13 11:40:00,29.63,29.69,29.61,29.69,59008.0,18.8514,18.8895,18.8386,18.8895,59008.0
2017-06-13 11:50:00,29.68,29.68,29.53,29.53,74379.0,18.8832,18.8832,18.7877,18.7877,74379.0
2017-06-13 12:00:00,29.54,29.55,29.49,29.52,134720.0,18.7941,18.8005,18.7623,18.7814,134720.0
2017-06-13 12:10:00,29.52,29.57,29.52,29.55,79373.0,18.7814,18.8132,18.7814,18.8005,79373.0
2017-06-13 12:20:00,29.56,29.58,29.53,29.57,40182.0,18.8068,18.8196,18.7877,18.8132,40182.0
2017-06-13 12:30:00,29.56,29.61,29.56,29.59,60751.0,18.8068,18.8386,18.8068,18.8259,60751.0
2017-06-13 12:40:00,29.59,29.61,29.56,29.58,42136.0,18.8259,18.8386,18.8068,18.8196,42136.0
2017-06-13 12:50:00,29.58,29.61,29.57,29.58,20963.0,18.8196,18.8386,18.8132,18.8196,20963.0
2017-06-13 13:00:00,29.57,29.63,29.56,29.63,64228.0,18.8132,18.8514,18.8068,18.8514,64228.0
2017-06-13 13:10:00,29.63,29.65,29.55,29.58,64107.0,18.8514,18.8641,18.8005,18.8196,64107.0
2017-06-13 13:20:00,29.57,29.61,29.52,29.6,75753.0,18.8132,18.8386,18.7814,18.8323,75753.0
2017-06-13 13:30:00,29.6,29.61,29.58,29.6,20663.0,18.8323,18.8386,18.8196,18.8323,20663.0
2017-06-13 13:40:00,29.6,29.6,29.51,29.53,60861.0,18.8323,18.8323,18.775,18.7877,60861.0
2017-06-13 13:50:00,29.53,29.54,29.48,29.5,222651.0,18.7877,18.7941,18.7559,18.7687,222651.0
2017-06-13 14:00:00,29.51,29.63,29.51,29.62,65046.0,18.775,18.8514,18.775,18.845,65046.0
2017-06-13 14:10:00,29.62,29.66,29.58,29.62,50523.0,18.845,18.8705,18.8196,18.845,50523.0
2017-06-13 14:20:00,29.62,29.67,29.6,29.66,72406.0,18.845,18.8768,18.8323,18.8705,72406.0
2017-06-13 14:30:00,29.65,29.66,29.61,29.63,63452.0,18.8641,18.8705,18.8386,18.8514,63452.0
2017-06-13 14:40:00,29.63,29.65,29.59,29.6,58343.0,18.8514,18.8641,18.8259,18.8323,58343.0
2017-06-13 14:50:00,29.6,29.65,29.58,29.61,68992.0,18.8323,18.8641,18.8196,18.8386,68992.0
2017-06-13 15:00:00,29.62,29.63,29.55,29.56,72132.0,18.845,18.8514,18.8005,18.8068,72132.0
2017-06-13 15:10:00,29.57,29.59,29.52,29.52,126564.0,18.8132,18.8259,18.7814,18.7814,126564.0
2017-06-13 15:20:00,29.53,29.53,29.47,29.51,112541.0,18.7877,18.7877,18.7496,18.775,112541.0
2017-06-13 15:30:00,29.51,29.54,29.48,29.48,366127.0,18.775,18.7941,18.7559,18.7559,366127.0
2017-06-13 15:40:00,29.49,29.58,29.48,29.55,212325.0,18.7623,18.8196,18.7559,18.8005,212325.0
2017-06-13 15:50:00,29.55,29.59,29.53,29.57,255843.0,18.8005,18.8259,18.7877,18.8132,255843.0
2017-06-14 09:30:00,29.55,29.58,29.38,29.45,95353.0,18.8005,18.8196,18.6923,18.7368,95353.0
2017-06-14 09:40:00,29.45,29.52,29.4,29.5,76286.0,18.7368,18.7814,18.705,18.7687,76286.0
2017-06-14 09:50:00,29.51,29.51,29.22,29.23,138264.0,18.775,18.775,18.5905,18.5969,138264.0
2017-06-14 10:00:00,29.23,29.27,29.14,29.22,119293.0,18.5969,18.6223,18.5396,18.5905,119293.0
2017-06-14 10:10:00,29.23,29.27,29.21,29.23,141971.0,18.5969,18.6223,18.5842,18.5969,141971.0
2017-06-14 10:20:00,29.23,29.36,29.2,29.35,206873.0,18.5969,18.6796,18.5778,18.6732,206873.0
2017-06-14 10:30:00,29.35,29.39,29.12,29.16,398298.0,18.6732,18.6987,18.5269,18.5523,398298.0
2017-06-14 10:40:00,29.16,29.16,28.87,28.98,132679.0,18.5523,18.5523,18.3678,18.4378,132679.0
2017-06-14 10:50:00,28.98,29.04,28.95,29.01,226942.0,18.4378,18.476,18.4187,18.4569,226942.0
2017-06-14 11:00:00,29.01,29.07,28.94,28.94,285564.0,18.4569,18.4951,18.4124,18.4124,285564.0
2017-06-14 11:10:00,28.95,28.97,28.87,28.9,72033.0,18.4187,18.4315,18.3678,18.3869,72033.0
2017-06-14 11:20:00,28.91,28.94,28.87,28.9,90040.0,18.3933,18.4124,18.3678,18.3869,90040.0
2017-06-14 11:30:00,28.91,28.97,28.9,28.95,91112.0,18.3933,18.4315,18.3869,18.4187,91112.0
2017-06-14 11:40:00,28.96,29.02,28.94,28.97,100804.0,18.4251,18.4633,18.4124,18.4315,100804.0
2017-06-14 11:50:00,28.97,29.01,28.94,28.99,107089.0,18.4315,18.4569,18.4124,18.4442,107089.0
2017-06-14 12:00:00,28.99,29.02,28.9,28.91,202743.0,18.4442,18.4633,18.3869,18.3933,202743.0
2017-06-14 12:10:00,28.9,28.92,28.83,28.83,186905.0,18.3869,18.3996,18.3424,18.3424,186905.0
2017-06-14 12:20:00,28.83,28.87,28.82,28.86,161169.0,18.3424,18.3678,18.336,18.3615,161169.0
2017-06-14 12:30:00,28.86,28.86,28.77,28.77,115765.0,18.3615,18.3615,18.3042,18.3042,115765.0
2017-06-14 12:40:00,28.78,28.79,28.75,28.76,73174.0,18.3106,18.3169,18.2915,18.2979,73174.0
2017-06-14 12:50:00,28.76,28.76,28.69,28.75,144475.0,18.2979,18.2979,18.2533,18.2915,144475.0
2017-06-14 13:00:00,28.74,28.75,28.66,28.7,89159.0,18.2851,18.2915,18.2342,18.2597,89159.0
2017-06-14 13:10:00,28.7,28.72,28.62,28.63,79332.0,18.2597,18.2724,18.2088,18.2151,79332.0
2017-06-14 13:20:00,28.63,28.63,28.56,28.57,112903.0,18.2151,18.2151,18.1706,18.177,112903.0
2017-06-14 13:30:00,28.58,28.66,28.57,28.66,79759.0,18.1833,18.2342,18.177,18.2342,79759.0
2017-06-14 13:40:00,28.67,28.74,28.63,28.73,95070.0,18.2406,18.2851,18.2151,18.2788,95070.0
2017-06-14 13:50:00,28.73,28.78,28.7,28.76,42497.0,18.2788,18.3106,18.2597,18.2979,42497.0
2017-06-14 14:00:00,28.77,28.86,28.69,28.76,90960.0,18.3042,18.3615,18.2533,18.2979,90960.0
2017-06-14 14:10:00,28.76,28.83,28.69,28.73,69286.0,18.2979,18.3424,18.2533,18.2788,69286.0
2017-06-14 14:20:00,28.73,28.76,28.69,28.74,46794.0,18.2788,18.2979,18.2533,18.2851,46794.0
2017-06-14 14:30:00,28.74,28.8,28.72,28.76,76457.0,18.2851,18.3233,18.2724,18.2979,76457.0
2017-06-14 14:40:00,28.76,28.78,28.69,28.76,90398.0,18.2979,18.3106,18.2533,18.2979,90398.0
2017-06-14 14:50:00,28.75,28.79,28.71,28.75,92439.0,18.2915,18.3169,18.266,18.2915,92439.0
2017-06-14 15:00:00,28.75,28.83,28.71,28.83,97735.0,18.2915,18.3424,18.266,18.3424,97735.0
2017-06-14 15:10:00,28.83,28.86,28.76,28.76,151720.0,18.3424,18.3615,18.2979,18.2979,151720.0
2017-06-14 15:20:00,28.76,28.79,28.73,28.77,105247.0,18.2979,18.3169,18.2788,18.3042,105247.0
2017-06-14 15:30:00,28.77,28.78,28.72,28.78,99534.0,18.3042,18.3106,18.2724,18.3106,99534.0
2017-06-14 15:40:00,28.78,28.8,28.75,28.8,204217.0,18.3106,18.3233,18.2915,18.3233,204217.0
2017-06-14 15:50:00,28.8,28.82,28.78,28.79,484987.0,18.3233,18.336,18.3106,18.3169,484987.0
2017-06-15 09:30:00,28.64,28.71,28.53,28.7,128143.0,18.2215,18.266,18.1515,18.2597,128143.0
2017-06-15 09:40:00,28.7,28.73,28.64,28.68,218117.0,18.2597,18.2788,18.2215,18.247,218117.0
2017-06-15 09:50:00,28.68,28.99,28.67,28.96,80853.0,18.247,18.4442,18.2406,18.4251,80853.0
2017-06-15 10:00:00,28.97,29.01,28.89,28.94,66887.0,18.4315,18.4569,18.3806,18.4124,66887.0
2017-06-15 10:10:00,28.94,28.95,28.88,28.9,69310.0,18.4124,18.4187,18.3742,18.3869,69310.0
2017-06-15 10:20:00,28.9,28.9,28.83,28.86,56047.0,18.3869,18.3869,18.3424,18.3615,56047.0
2017-06-15 10:30:00,28.85,28.89,28.76,28.79,76038.0,18.3551,18.3806,18.2979,18.3169,76038.0
2017-06-15 10:40:00,28.78,28.79,28.65,28.66,104058.0,18.3106,18.3169,18.2279,18.2342,104058.0
2017-06-15 10:50:00,28.67,28.73,28.65,28.68,73406.0,18.2406,18.2788,18.2279,18.247,73406.0
2017-06-15 11:00:00,28.69,28.74,28.66,28.72,55726.0,18.2533,18.2851,18.2342,18.2724,55726.0
2017-06-15 11:10:00,28.72,28.73,28.68,28.7,50158.0,18.2724,18.2788,18.247,18.2597,50158.0
2017-06-15 11:20:00,28.7,28.81,28.68,28.81,67508.0,18.2597,18.3297,18.247,18.3297,67508.0
2017-06-15 11:30:00,28.81,28.88,28.76,28.79,58853.0,18.3297,18.3742,18.2979,18.3169,58853.0
2017-06-15 11:40:00,28.79,28.82,28.76,28.76,49711.0,18.3169,18.336,18.2979,18.2979,49711.0
2017-06-15 11:50:00,28.76,28.82,28.74,28.79,66707.0,18.2979,18.336,18.2851,18.3169,66707.0
2017-06-15 12:00:00,28.8,28.82,28.71,28.71,51408.0,18.3233,18.336,18.266,18.266,51408.0
2017-06-15 12:10:00,28.71,28.76,28.7,28.75,33576.0,18.266,18.2979,18.2597,18.2915,33576.0
2017-06-15 12:20:00,28.76,28.78,28.66,28.68,66479.0,18.2979,18.3106,18.2342,18.247,66479.0
2017-06-15 12:30:00,28.68,28.68,28.65,28.68,43442.0,18.247,18.247,18.2279,18.247,43442.0
2017-06-15 12:40:00,28.67,28.71,28.65,28.69,35227.0,18.2406,18.266,18.2279,18.2533,35227.0
2017-06-15 12:50:00,28.69,28.71,28.67,28.7,51533.0,18.2533,18.266,18.2406,18.2597,51533.0
2017-06-15 13:00:00,28.71,28.79,28.7,28.74,45917.0,18.266,18.3169,18.2597,18.2851,45917.0
2017-06-15 13:10:00,28.74,28.75,28.69,28.7,36305.0,18.2851,18.2915,18.2533,18.2597,36305.0
2017-06-15 13:20:00,28.69,28.7,28.66,28.69,37547.0,18.2533,18.2597,18.2342,18.2533,37547.0
2017-06-15 13:30:00,28.69,28.74,28.68,28.71,56504.0,18.2533,18.2851,18.247,18.266,56504.0
2017-06-15 13:40:00,28.71,28.72,28.64,28.64,61825.0,18.266,18.2724,18.2215,18.2215,61825.0
2017-06-15 13:50:00,28.64,28.64,28.6,28.61,117963.0,18.2215,18.2215,18.1961,18.2024,117963.0
2017-06-15 14:00:00,28.61,28.61,28.54,28.57,94761.0,18.2024,18.2024,18.1579,18.177,94761.0
2017-06-15 14:10:00,28.57,28.58,28.54,28.56,62683.0,18.177,18.1833,18.1579,18.1706,62683.0
2017-06-15 14:20:00,28.56,28.56,28.48,28.51,119105.0,18.1706,18.1706,18.1197,18.1388,119105.0
2017-06-15 14:30:00,28.52,28.53,28.41,28.42,180483.0,18.1452,18.1515,18.0752,18.0815,180483.0
2017-06-15 14:40:00,28.42,28.43,28.36,28.39,200926.0,18.0815,18.0879,18.0434,18.0624,200926.0
2017-06-15 14:50:00,28.38,28.39,28.33,28.33,64644.0,18.0561,18.0624,18.0243,18.0243,64644.0
2017-06-15 15:00:00,28.33,28.42,28.32,28.42,134349.0,18.0243,18.0815,18.0179,18.0815,134349.0
2017-06-15 15:10:00,28.42,28.43,28.36,28.41,182533.0,18.0815,18.0879,18.0434,18.0752,182533.0
2017-06-15 15:20:00,28.41,28.41,28.34,28.34,88013.0,18.0752,18.0752,18.0306,18.0306,88013.0
2017-06-15 15:30:00,28.34,28.34,28.27,28.27,163597.0,18.0306,18.0306,17.9861,17.9861,163597.0
2017-06-15 15:40:00,28.27,28.28,28.22,28.28,294467.0,17.9861,17.9925,17.9543,17.9925,294467.0
2017-06-15 15:50:00,28.27,28.36,28.27,28.3,1020668.0,17.9861,18.0434,17.9861,18.0052,1020668.0
2017-06-16 09:30:00,28.52,28.62,28.5,28.61,856940.0,18.1452,18.2088,18.1324,18.2024,856940.0
2017-06-16 09:40:00,28.61,28.85,28.6,28.82,206454.0,18.2024,18.3551,18.1961,18.336,206454.0
2017-06-16 09:50:00,28.82,28.82,28.66,28.71,129370.0,18.336,18.336,18.2342,18.266,129370.0
2017-06-16 10:00:00,28.71,28.75,28.67,28.69,172515.0,18.266,18.2915,18.2406,18.2533,172515.0
2017-06-16 10:10:00,28.69,28.7,28.63,28.7,104480.0,18.2533,18.2597,18.2151,18.2597,104480.0
2017-06-16 10:20:00,28.69,28.72,28.63,28.7,145318.0,18.2533,18.2724,18.2151,18.2597,145318.0
2017-06-16 10:30:00,28.7,28.92,28.69,28.91,223990.0,18.2597,18.3996,18.2533,18.3933,223990.0
2017-06-16 10:40:00,28.91,28.96,28.81,28.83,153958.0,18.3933,18.4251,18.3297,18.3424,153958.0
2017-06-16 10:50:00,28.84,28.89,28.78,28.83,148961.0,18.3488,18.3806,18.3106,18.3424,148961.0
2017-06-16 11:00:00,28.83,29.0,28.82,28.99,157852.0,18.3424,18.4505,18.336,18.4442,157852.0
2017-06-16 11:10:00,29.0,29.0,28.88,28.92,131041.0,18.4505,18.4505,18.3742,18.3996,131041.0
2017-06-16 11:20:00,28.91,28.96,28.89,28.96,67814.0,18.3933,18.4251,18.3806,18.4251,67814.0
2017-06-16 11:30:00,28.96,29.07,28.95,29.03,110118.0,18.4251,18.4951,18.4187,18.4696,110118.0
2017-06-16 11:40:00,29.03,29.06,28.89,28.91,149277.0,18.4696,18.4887,18.3806,18.3933,149277.0
2017-06-16 11:50:00,28.9,28.9,28.78,28.8,121518.0,18.3869,18.3869,18.3106,18.3233,121518.0
2017-06-16 12:00:00,28.82,28.88,28.8,28.88,104946.0,18.336,18.3742,18.3233,18.3742,104946.0
2017-06-16 12:10:00,28.88,28.96,28.84,28.96,159046.0,18.3742,18.4251,18.3488,18.4251,159046.0
2017-06-16 12:20:00,28.96,29.04,28.95,28.97,85678.0,18.4251,18.476,18.4187,18.4315,85678.0
2017-06-16 12:30:00,28.97,29.01,28.94,28.95,30601.0,18.4315,18.4569,18.4124,18.4187,30601.0
2017-06-16 12:40:00,28.94,29.0,28.94,28.96,44349.0,18.4124,18.4505,18.4124,18.4251,44349.0
2017-06-16 12:50:00,28.97,29.03,28.95,29.02,49268.0,18.4315,18.4696,18.4187,18.4633,49268.0
2017-06-16 13:00:00,29.02,29.02,28.96,28.97,67535.0,18.4633,18.4633,18.4251,18.4315,67535.0
2017-06-16 13:10:00,28.98,28.98,28.94,28.97,63267.0,18.4378,18.4378,18.4124,18.4315,63267.0
2017-06-16 13:20:00,28.98,28.98,28.92,28.94,71763.0,18.4378,18.4378,18.3996,18.4124,71763.0
2017-06-16 13:30:00,28.94,28.96,28.91,28.96,94376.0,18.4124,18.4251,18.3933,18.4251,94376.0
2017-06-16 13:40:00,28.96,28.97,28.91,28.92,41798.0,18.4251,18.4315,18.3933,18.3996,41798.0
2017-06-16 13:50:00,28.93,28.94,28.9,28.91,65468.0,18.406,18.4124,18.3869,18.3933,65468.0
2017-06-16 14:00:00,28.92,28.94,28.9,28.92,79998.0,18.3996,18.4124,18.3869,18.3996,79998.0
2017-06-16 14:10:00,28.92,28.94,28.91,28.92,94389.0,18.3996,18.4124,18.3933,18.3996,94389.0
2017-06-16 14:20:00,28.92,29.07,28.92,29.04,117476.0,18.3996,18.4951,18.3996,18.476,117476.0
2017-06-16 14:30:00,29.05,29.06,29.01,29.04,98575.0,18.4824,18.4887,18.4569,18.476,98575.0
2017-06-16 14:40:00,29.04,29.06,29.01,29.04,95810.0,18.476,18.4887,18.4569,18.476,95810.0
2017-06-16 14:50:00,29.05,29.12,29.04,29.05,133556.0,18.4824,18.5269,18.476,18.4824,133556.0
2017-06-16 15:00:00,29.05,29.07,29.0,29.06,203532.0,18.4824,18.4951,18.4505,18.4887,203532.0
2017-06-16 15:10:00,29.06,29.07,29.0,29.04,111050.0,18.4887,18.4951,18.4505,18.476,111050.0
2017-06-16 15:20:00,29.04,29.1,29.03,29.07,105114.0,18.476,18.5142,18.4696,18.4951,105114.0
2017-06-16 15:30:00,29.08,29.14,29.07,29.13,228771.0,18.5014,18.5396,18.4951,18.5333,228771.0
2017-06-16 15:40:00,29.14,29.21,29.12,29.18,392467.0,18.5396,18.5842,18.5269,18.5651,392467.0
2017-06-16 15:50:00,29.17,29.2,29.1,29.13,933618.0,18.5587,18.5778,18.5142,18.5333,933618.0
2017-06-19 09:30:00,29.13,29.21,29.07,29.19,105401.0,18.5333,18.5842,18.4951,18.5714,105401.0
2017-06-19 09:40:00,29.19,29.19,28.98,29.01,102797.0,18.5714,18.5714,18.4378,18.4569,102797.0
2017-06-19 09:50:00,29.0,29.05,28.97,28.97,63739.0,18.4505,18.4824,18.4315,18.4315,63739.0
2017-06-19 10:00:00,28.97,28.98,28.88,28.9,80261.0,18.4315,18.4378,18.3742,18.3869,80261.0
2017-06-19 10:10:00,28.89,28.89,28.8,28.87,101428.0,18.3806,18.3806,18.3233,18.3678,101428.0
2017-06-19 10:20:00,28.88,28.96,28.87,28.95,60152.0,18.3742,18.4251,18.3678,18.4187,60152.0
2017-06-19 10:30:00,28.96,29.03,28.96,28.99,64350.0,18.4251,18.4696,18.4251,18.4442,64350.0
2017-06-19 10:40:00,28.99,29.02,28.96,28.99,84084.0,18.4442,18.4633,18.4251,18.4442,84084.0
2017-06-19 10:50:00,29.0,29.05,28.99,29.04,70213.0,18.4505,18.4824,18.4442,18.476,70213.0
2017-06-19 11:00:00,29.03,29.04,28.99,28.99,59950.0,18.4696,18.476,18.4442,18.4442,59950.0
2017-06-19 11:10:00,28.99,29.0,28.95,28.98,38357.0,18.4442,18.4505,18.4187,18.4378,38357.0
2017-06-19 11:20:00,28.97,28.98,28.89,28.89,28410.0,18.4315,18.4378,18.3806,18.3806,28410.0
2017-06-19 11:30:00,28.89,28.95,28.88,28.93,78675.0,18.3806,18.4187,18.3742,18.406,78675.0
2017-06-19 11:40:00,28.94,29.0,28.93,29.0,173847.0,18.4124,18.4505,18.406,18.4505,173847.0
2017-06-19 11:50:00,29.0,29.04,28.98,29.0,66491.0,18.4505,18.476,18.4378,18.4505,66491.0
2017-06-19 12:00:00,28.99,29.0,28.93,28.99,82264.0,18.4442,18.4505,18.406,18.4442,82264.0
2017-06-19 12:10:00,28.99,29.07,28.98,29.05,128527.0,18.4442,18.4951,18.4378,18.4824,128527.0
2017-06-19 12:20:00,29.05,29.07,29.0,29.04,31369.0,18.4824,18.4951,18.4505,18.476,31369.0
2017-06-19 12:30:00,29.05,29.05,28.94,28.95,43743.0,18.4824,18.4824,18.4124,18.4187,43743.0
2017-06-19 12:40:00,28.95,28.97,28.92,28.96,40065.0,18.4187,18.4315,18.3996,18.4251,40065.0
2017-06-19 12:50:00,28.97,28.97,28.91,28.94,39083.0,18.4315,18.4315,18.3933,18.4124,39083.0
2017-06-19 13:00:00,28.94,28.95,28.9,28.93,47600.0,18.4124,18.4187,18.3869,18.406,47600.0
2017-06-19 13:10:00,28.93,28.95,28.92,28.94,68296.0,18.406,18.4187,18.3996,18.4124,68296.0
2017-06-19 13:20:00,28.94,28.95,28.92,28.94,68327.0,18.4124,18.4187,18.3996,18.4124,68327.0
2017-06-19 13:30:00,28.94,28.97,28.93,28.95,36350.0,18.4124,18.4315,18.406,18.4187,36350.0
2017-06-19 13:40:00,28.95,28.95,28.91,28.92,54819.0,18.4187,18.4187,18.3933,18.3996,54819.0
2017-06-19 13:50:00,28.92,28.94,28.89,28.92,68462.0,18.3996,18.4124,18.3806,18.3996,68462.0
2017-06-19 14:00:00,28.93,28.97,28.9,28.92,152657.0,18.406,18.4315,18.3869,18.3996,152657.0
2017-06-19 14:10:00,28.93,28.95,28.91,28.92,72747.0,18.406,18.4187,18.3933,18.3996,72747.0
2017-06-19 14:20:00,28.92,28.92,28.83,28.84,54474.0,18.3996,18.3996,18.3424,18.3488,54474.0
2017-06-19 14:30:00,28.85,28.87,28.8,28.8,49386.0,18.3551,18.3678,18.3233,18.3233,49386.0
2017-06-19 14:40:00,28.81,28.89,28.8,28.84,78362.0,18.3297,18.3806,18.3233,18.3488,78362.0
2017-06-19 14:50:00,28.84,28.89,28.83,28.85,70635.0,18.3488,18.3806,18.3424,18.3551,70635.0
2017-06-19 15:00:00,28.85,28.85,28.78,28.83,78377.0,18.3551,18.3551,18.3106,18.3424,78377.0
2017-06-19 15:10:00,28.83,28.85,28.8,28.83,72070.0,18.3424,18.3551,18.3233,18.3424,72070.0
2017-06-19 15:20:00,28.83,28.85,28.8,28.8,57816.0,18.3424,18.3551,18.3233,18.3233,57816.0
2017-06-19 15:30:00,28.8,28.81,28.74,28.78,112426.0,18.3233,18.3297,18.2851,18.3106,112426.0
2017-06-19 15:40:00,28.77,28.82,28.74,28.82,136032.0,18.3042,18.336,18.2851,18.336,136032.0
2017-06-19 15:50:00,28.81,28.9,28.79,28.89,360272.0,18.3297,18.3869,18.3169,18.3806,360272.0
2017-06-20 09:30:00,28.55,28.55,28.41,28.48,99586.0,18.1642,18.1642,18.0752,18.1197,99586.0
2017-06-20 09:40:00,28.48,28.5,28.27,28.29,169842.0,18.1197,18.1324,17.9861,17.9988,169842.0
2017-06-20 09:50:00,28.28,28.28,28.16,28.24,217527.0,17.9925,17.9925,17.9161,17.967,217527.0
2017-06-20 10:00:00,28.24,28.41,28.24,28.3,240016.0,17.967,18.0752,17.967,18.0052,240016.0
2017-06-20 10:10:00,28.3,28.35,28.23,28.35,111870.0,18.0052,18.037,17.9607,18.037,111870.0
2017-06-20 10:20:00,28.35,28.42,28.32,28.37,140519.0,18.037,18.0815,18.0179,18.0497,140519.0
2017-06-20 10:30:00,28.37,28.37,28.19,28.21,102355.0,18.0497,18.0497,17.9352,17.9479,102355.0
2017-06-20 10:40:00,28.21,28.24,28.14,28.15,160001.0,17.9479,17.967,17.9034,17.9098,160001.0
2017-06-20 10:50:00,28.15,28.15,28.08,28.12,167323.0,17.9098,17.9098,17.8652,17.8907,167323.0
2017-06-20 11:00:00,28.11,28.17,28.06,28.17,183853.0,17.8843,17.9225,17.8525,17.9225,183853.0
2017-06-20 11:10:00,28.17,28.17,28.09,28.12,90555.0,17.9225,17.9225,17.8716,17.8907,90555.0
2017-06-20 11:20:00,28.12,28.15,28.07,28.13,105841.0,17.8907,17.9098,17.8589,17.897,105841.0
2017-06-20 11:30:00,28.13,28.22,28.12,28.22,107188.0,17.897,17.9543,17.8907,17.9543,107188.0
2017-06-20 11:40:00,28.22,28.28,28.19,28.25,179852.0,17.9543,17.9925,17.9352,17.9734,179852.0
2017-06-20 11:50:00,28.25,28.29,28.23,28.24,178528.0,17.9734,17.9988,17.9607,17.967,178528.0
2017-06-20 12:00:00,28.23,28.29,28.22,28.27,67242.0,17.9607,17.9988,17.9543,17.9861,67242.0
2017-06-20 12:10:00,28.27,28.28,28.18,28.19,58673.0,17.9861,17.9925,17.9288,17.9352,58673.0
2017-06-20 12:20:00,28.19,28.22,28.12,28.13,48286.0,17.9352,17.9543,17.8907,17.897,48286.0
2017-06-20 12:30:00,28.12,28.12,28.02,28.07,104205.0,17.8907,17.8907,17.827,17.8589,104205.0
2017-06-20 12:40:00,28.07,28.08,28.02,28.02,69314.0,17.8589,17.8652,17.827,17.827,69314.0
2017-06-20 12:50:00,28.02,28.07,28.01,28.07,75229.0,17.827,17.8589,17.8207,17.8589,75229.0
2017-06-20 13:00:00,28.06,28.13,28.05,28.1,75678.0,17.8525,17.897,17.8461,17.8779,75678.0
2017-06-20 13:10:00,28.11,28.15,28.08,28.14,99284.0,17.8843,17.9098,17.8652,17.9034,99284.0
2017-06-20 13:20:00,28.14,28.16,28.1,28.12,74202.0,17.9034,17.9161,17.8779,17.8907,74202.0
2017-06-20 13:30:00,28.12,28.17,28.09,28.14,98037.0,17.8907,17.9225,17.8716,17.9034,98037.0
2017-06-20 13:40:00,28.14,28.17,28.13,28.15,80210.0,17.9034,17.9225,17.897,17.9098,80210.0
2017-06-20 13:50:00,28.15,28.18,28.13,28.18,54346.0,17.9098,17.9288,17.897,17.9288,54346.0
2017-06-20 14:00:00,28.18,28.2,28.16,28.18,74434.0,17.9288,17.9416,17.9161,17.9288,74434.0
2017-06-20 14:10:00,28.19,28.27,28.18,28.26,102689.0,17.9352,17.9861,17.9288,17.9797,102689.0
2017-06-20 14:20:00,28.26,28.31,28.22,28.25,135311.0,17.9797,18.0116,17.9543,17.9734,135311.0
2017-06-20 14:30:00,28.25,28.28,28.17,28.17,136170.0,17.9734,17.9925,17.9225,17.9225,136170.0
2017-06-20 14:40:00,28.18,28.21,28.14,28.17,82233.0,17.9288,17.9479,17.9034,17.9225,82233.0
2017-06-20 14:50:00,28.17,28.18,28.15,28.16,44001.0,17.9225,17.9288,17.9098,17.9161,44001.0
2017-06-20 15:00:00,28.17,28.25,28.15,28.23,110793.0,17.9225,17.9734,17.9098,17.9607,110793.0
2017-06-20 15:10:00,28.24,28.3,28.23,28.26,148497.0,17.967,18.0052,17.9607,17.9797,148497.0
2017-06-20 15:20:00,28.26,28.32,28.24,28.32,185602.0,17.9797,18.0179,17.967,18.0179,185602.0
2017-06-20 15:30:00,28.31,28.32,28.23,28.29,172356.0,18.0116,18.0179,17.9607,17.9988,172356.0
2017-06-20 15:40:00,28.29,28.29,28.19,28.21,267235.0,17.9988,17.9988,17.9352,17.9479,267235.0
2017-06-20 15:50:00,28.22,28.47,28.21,28.42,1595047.0,17.9543,18.1133,17.9479,18.0815,1595047.0
2017-06-21 09:30:00,28.58,28.58,28.26,28.4,237609.0,18.1833,18.1833,17.9797,18.0688,237609.0
2017-06-21 09:40:00,28.4,28.55,28.39,28.55,528099.0,18.0688,18.1642,18.0624,18.1642,528099.0
2017-06-21 09:50:00,28.55,28.56,28.4,28.45,183287.0,18.1642,18.1706,18.0688,18.1006,183287.0
2017-06-21 10:00:00,28.45,28.52,28.43,28.45,170294.0,18.1006,18.1452,18.0879,18.1006,170294.0
2017-06-21 10:10:00,28.44,28.45,28.38,28.4,157538.0,18.0943,18.1006,18.0561,18.0688,157538.0
2017-06-21 10:20:00,28.41,28.5,28.38,28.48,49992.0,18.0752,18.1324,18.0561,18.1197,49992.0
2017-06-21 10:30:00,28.48,28.74,28.47,28.67,438565.0,18.1197,18.2851,18.1133,18.2406,438565.0
2017-06-21 10:40:00,28.68,28.7,28.58,28.62,122303.0,18.247,18.2597,18.1833,18.2088,122303.0
2017-06-21 10:50:00,28.63,28.68,28.54,28.55,81629.0,18.2151,18.247,18.1579,18.1642,81629.0
2017-06-21 11:00:00,28.53,28.53,28.39,28.41,81877.0,18.1515,18.1515,18.0624,18.0752,81877.0
2017-06-21 11:10:00,28.41,28.49,28.37,28.48,67247.0,18.0752,18.1261,18.0497,18.1197,67247.0
2017-06-21 11:20:00,28.48,28.51,28.46,28.51,192022.0,18.1197,18.1388,18.107,18.1388,192022.0
2017-06-21 11:30:00,28.51,28.54,28.43,28.44,70034.0,18.1388,18.1579,18.0879,18.0943,70034.0
2017-06-21 11:40:00,28.44,28.5,28.43,28.46,99827.0,18.0943,18.1324,18.0879,18.107,99827.0
2017-06-21 11:50:00,28.46,28.46,28.39,28.41,87699.0,18.107,18.107,18.0624,18.0752,87699.0
2017-06-21 12:00:00,28.41,28.43,28.27,28.3,85330.0,18.0752,18.0879,17.9861,18.0052,85330.0
2017-06-21 12:10:00,28.3,28.3,28.23,28.28,83194.0,18.0052,18.0052,17.9607,17.9925,83194.0
2017-06-21 12:20:00,28.27,28.33,28.26,28.33,173919.0,17.9861,18.0243,17.9797,18.0243,173919.0
2017-06-21 12:30:00,28.33,28.33,28.23,28.25,81198.0,18.0243,18.0243,17.9607,17.9734,81198.0
2017-06-21 12:40:00,28.25,28.25,28.17,28.21,48437.0,17.9734,17.9734,17.9225,17.9479,48437.0
2017-06-21 12:50:00,28.21,28.22,28.15,28.17,50480.0,17.9479,17.9543,17.9098,17.9225,50480.0
2017-06-21 13:00:00,28.16,28.19,28.07,28.08,38676.0,17.9161,17.9352,17.8589,17.8652,38676.0
2017-06-21 13:10:00,28.08,28.09,28.02,28.04,133770.0,17.8652,17.8716,17.827,17.8398,133770.0
2017-06-21 13:20:00,28.04,28.08,28.02,28.07,169811.0,17.8398,17.8652,17.827,17.8589,169811.0
2017-06-21 13:30:00,28.08,28.08,28.02,28.02,172801.0,17.8652,17.8652,17.827,17.827,172801.0
2017-06-21 13:40:00,28.03,28.03,27.92,27.93,167885.0,17.8334,17.8334,17.7634,17.7698,167885.0
2017-06-21 13:50:00,27.93,27.93,27.81,27.85,168724.0,17.7698,17.7698,17.6934,17.7189,168724.0
2017-06-21 14:00:00,27.85,27.85,27.82,27.84,123001.0,17.7189,17.7189,17.6998,17.7125,123001.0
2017-06-21 14:10:00,27.84,27.91,27.82,27.87,121055.0,17.7125,17.7571,17.6998,17.7316,121055.0
2017-06-21 14:20:00,27.86,27.92,27.85,27.89,61032.0,17.7252,17.7634,17.7189,17.7443,61032.0
2017-06-21 14:30:00,27.89,28.0,27.88,27.97,167928.0,17.7443,17.8143,17.738,17.7952,167928.0
2017-06-21 14:40:00,27.98,28.01,27.89,27.94,180347.0,17.8016,17.8207,17.7443,17.7761,180347.0
2017-06-21 14:50:00,27.95,27.95,27.89,27.92,67461.0,17.7825,17.7825,17.7443,17.7634,67461.0
2017-06-21 15:00:00,27.91,27.96,27.85,27.89,136429.0,17.7571,17.7889,17.7189,17.7443,136429.0
2017-06-21 15:10:00,27.88,27.89,27.85,27.88,118883.0,17.738,17.7443,17.7189,17.738,118883.0
2017-06-21 15:20:00,27.88,27.89,27.78,27.83,131455.0,17.738,17.7443,17.6744,17.7062,131455.0
2017-06-21 15:30:00,27.83,27.84,27.74,27.75,213204.0,17.7062,17.7125,17.6489,17.6553,213204.0
2017-06-21 15:40:00,27.75,27.88,27.72,27.87,348860.0,17.6553,17.738,17.6362,17.7316,348860.0
2017-06-21 15:50:00,27.87,27.9,27.83,27.86,574381.0,17.7316,17.7507,17.7062,17.7252,574381.0
2017-06-22 09:30:00,27.92,27.92,27.65,27.86,284063.0,17.7634,17.7634,17.5916,17.7252,284063.0
2017-06-22 09:40:00,27.86,27.97,27.77,27.88,72050.0,17.7252,17.7952,17.668,17.738,72050.0
2017-06-22 09:50:00,27.87,28.01,27.86,27.96,293666.0,17.7316,17.8207,17.7252,17.7889,293666.0
2017-06-22 10:00:00,27.96,28.03,27.86,27.98,115476.0,17.7889,17.8334,17.7252,17.8016,115476.0
2017-06-22 10:10:00,27.97,27.97,27.9,27.91,83661.0,17.7952,17.7952,17.7507,17.7571,83661.0
2017-06-22 10:20:00,27.91,27.98,27.9,27.96,62571.0,17.7571,17.8016,17.7507,17.7889,62571.0
2017-06-22 10:30:00,27.97,28.0,27.91,27.91,96507.0,17.7952,17.8143,17.7571,17.7571,96507.0
2017-06-22 10:40:00,27.91,28.05,27.9,28.0,144979.0,17.7571,17.8461,17.7507,17.8143,144979.0
2017-06-22 10:50:00,28.01,28.07,27.99,28.02,269651.0,17.8207,17.8589,17.808,17.827,269651.0
2017-06-22 11:00:00,28.02,28.06,27.98,28.02,330477.0,17.827,17.8525,17.8016,17.827,330477.0
2017-06-22 11:10:00,28.01,28.03,27.98,27.98,210817.0,17.8207,17.8334,17.8016,17.8016,210817.0
2017-06-22 11:20:00,27.99,27.99,27.93,27.95,76667.0,17.808,17.808,17.7698,17.7825,76667.0
2017-06-22 11:30:00,27.95,27.95,27.86,27.87,113796.0,17.7825,17.7825,17.7252,17.7316,113796.0
2017-06-22 11:40:00,27.86,27.87,27.82,27.85,112330.0,17.7252,17.7316,17.6998,17.7189,112330.0
2017-06-22 11:50:00,27.86,27.87,27.81,27.87,62340.0,17.7252,17.7316,17.6934,17.7316,62340.0
2017-06-22 12:00:00,27.88,27.94,27.87,27.93,265654.0,17.738,17.7761,17.7316,17.7698,265654.0
2017-06-22 12:10:00,27.93,27.96,27.92,27.94,49232.0,17.7698,17.7889,17.7634,17.7761,49232.0
2017-06-22 12:20:00,27.95,27.98,27.94,27.95,123405.0,17.7825,17.8016,17.7761,17.7825,123405.0
2017-06-22 12:30:00,27.95,27.99,27.95,27.98,112028.0,17.7825,17.808,17.7825,17.8016,112028.0
2017-06-22 12:40:00,27.97,28.02,27.94,27.99,68646.0,17.7952,17.827,17.7761,17.808,68646.0
2017-06-22 12:50:00,27.99,27.99,27.96,27.96,54012.0,17.808,17.808,17.7889,17.7889,54012.0
2017-06-22 13:00:00,27.97,27.98,27.95,27.97,47702.0,17.7952,17.8016,17.7825,17.7952,47702.0
2017-06-22 13:10:00,27.96,27.98,27.89,27.98,125466.0,17.7889,17.8016,17.7443,17.8016,125466.0
2017-06-22 13:20:00,27.98,27.98,27.95,27.98,46780.0,17.8016,17.8016,17.7825,17.8016,46780.0
2017-06-22 13:30:00,27.97,27.98,27.94,27.95,127305.0,17.7952,17.8016,17.7761,17.7825,127305.0
2017-06-22 13:40:00,27.95,27.98,27.94,27.97,121315.0,17.7825,17.8016,17.7761,17.7952,121315.0
2017-06-22 13:50:00,27.96,28.02,27.96,27.98,68220.0,17.7889,17.827,17.7889,17.8016,68220.0
2017-06-22 14:00:00,27.99,28.12,27.98,28.08,140926.0,17.808,17.8907,17.8016,17.8652,140926.0
2017-06-22 14:10:00,28.07,28.08,28.02,28.05,147446.0,17.8589,17.8652,17.827,17.8461,147446.0
2017-06-22 14:20:00,28.04,28.11,28.04,28.05,100207.0,17.8398,17.8843,17.8398,17.8461,100207.0
2017-06-22 14:30:00,28.05,28.12,28.03,28.11,87991.0,17.8461,17.8907,17.8334,17.8843,87991.0
2017-06-22 14:40:00,28.12,28.17,28.11,28.16,63435.0,17.8907,17.9225,17.8843,17.9161,63435.0
2017-06-22 14:50:00,28.16,28.2,28.15,28.17,102003.0,17.9161,17.9416,17.9098,17.9225,102003.0
2017-06-22 15:00:00,28.17,28.19,28.15,28.19,66627.0,17.9225,17.9352,17.9098,17.9352,66627.0
2017-06-22 15:10:00,28.18,28.19,28.1,28.13,103749.0,17.9288,17.9352,17.8779,17.897,103749.0
2017-06-22 15:20:00,28.14,28.14,28.1,28.14,83061.0,17.9034,17.9034,17.8779,17.9034,83061.0
2017-06-22 15:30:00,28.13,28.14,28.08,28.09,136105.0,17.897,17.9034,17.8652,17.8716,136105.0
2017-06-22 15:40:00,28.08,28.15,28.07,28.14,188750.0,17.8652,17.9098,17.8589,17.9034,188750.0
2017-06-22 15:50:00,28.13,28.19,28.12,28.17,507676.0,17.897,17.9352,17.8907,17.9225,507676.0
2017-06-23 09:30:00,28.22,28.26,28.07,28.14,230638.0,17.9543,17.9797,17.8589,17.9034,230638.0
2017-06-23 09:40:00,28.12,28.35,28.1,28.35,147780.0,17.8907,18.037,17.8779,18.037,147780.0
2017-06-23 09:50:00,28.35,28.5,28.28,28.49,281451.0,18.037,18.1324,17.9925,18.1261,281451.0
2017-06-23 10:00:00,28.48,28.55,28.41,28.45,157941.0,18.1197,18.1642,18.0752,18.1006,157941.0
2017-06-23 10:10:00,28.45,28.5,28.41,28.46,117832.0,18.1006,18.1324,18.0752,18.107,117832.0
2017-06-23 10:20:00,28.46,28.46,28.38,28.38,88099.0,18.107,18.107,18.0561,18.0561,88099.0
2017-06-23 10:30:00,28.39,28.51,28.38,28.45,144774.0,18.0624,18.1388,18.0561,18.1006,144774.0
2017-06-23 10:40:00,28.45,28.51,28.44,28.5,109703.0,18.1006,18.1388,18.0943,18.1324,109703.0
2017-06-23 10:50:00,28.49,28.57,28.49,28.56,136281.0,18.1261,18.177,18.1261,18.1706,136281.0
2017-06-23 11:00:00,28.57,28.59,28.53,28.54,94539.0,18.177,18.1897,18.1515,18.1579,94539.0
2017-06-23 11:10:00,28.54,28.54,28.48,28.54,71414.0,18.1579,18.1579,18.1197,18.1579,71414.0
2017-06-23 11:20:00,28.54,28.57,28.52,28.54,83445.0,18.1579,18.177,18.1452,18.1579,83445.0
2017-06-23 11:30:00,28.54,28.57,28.51,28.52,47709.0,18.1579,18.177,18.1388,18.1452,47709.0
2017-06-23 11:40:00,28.52,28.57,28.51,28.57,48991.0,18.1452,18.177,18.1388,18.177,48991.0
2017-06-23 11:50:00,28.57,28.61,28.55,28.58,81880.0,18.177,18.2024,18.1642,18.1833,81880.0
2017-06-23 12:00:00,28.59,28.62,28.57,28.6,92414.0,18.1897,18.2088,18.177,18.1961,92414.0
2017-06-23 12:10:00,28.59,28.62,28.58,28.59,70398.0,18.1897,18.2088,18.1833,18.1897,70398.0
2017-06-23 12:20:00,28.59,28.6,28.56,28.58,158271.0,18.1897,18.1961,18.1706,18.1833,158271.0
2017-06-23 12:30:00,28.58,28.61,28.56,28.61,133327.0,18.1833,18.2024,18.1706,18.2024,133327.0
2017-06-23 12:40:00,28.61,28.65,28.6,28.6,57206.0,18.2024,18.2279,18.1961,18.1961,57206.0
2017-06-23 12:50:00,28.59,28.62,28.59,28.61,65938.0,18.1897,18.2088,18.1897,18.2024,65938.0
2017-06-23 13:00:00,28.6,28.62,28.56,28.61,119762.0,18.1961,18.2088,18.1706,18.2024,119762.0
2017-06-23 13:10:00,28.6,28.65,28.59,28.61,61767.0,18.1961,18.2279,18.1897,18.2024,61767.0
2017-06-23 13:20:00,28.61,28.63,28.6,28.62,65099.0,18.2024,18.2151,18.1961,18.2088,65099.0
2017-06-23 13:30:00,28.62,28.64,28.49,28.49,79642.0,18.2088,18.2215,18.1261,18.1261,79642.0
2017-06-23 13:40:00,28.49,28.55,28.48,28.55,71100.0,18.1261,18.1642,18.1197,18.1642,71100.0
2017-06-23 13:50:00,28.55,28.6,28.54,28.6,66730.0,18.1642,18.1961,18.1579,18.1961,66730.0
2017-06-23 14:00:00,28.6,28.6,28.56,28.58,61783.0,18.1961,18.1961,18.1706,18.1833,61783.0
2017-06-23 14:10:00,28.57,28.58,28.5,28.54,141521.0,18.177,18.1833,18.1324,18.1579,141521.0
2017-06-23 14:20:00,28.53,28.62,28.53,28.6,97054.0,18.1515,18.2088,18.1515,18.1961,97054.0
2017-06-23 14:30:00,28.61,28.63,28.59,28.61,64405.0,18.2024,18.2151,18.1897,18.2024,64405.0
2017-06-23 14:40:00,28.61,28.61,28.55,28.61,103529.0,18.2024,18.2024,18.1642,18.2024,103529.0
2017-06-23 14:50:00,28.61,28.65,28.6,28.64,69710.0,18.2024,18.2279,18.1961,18.2215,69710.0
2017-06-23 15:00:00,28.63,28.68,28.61,28.67,103999.0,18.2151,18.247,18.2024,18.2406,103999.0
2017-06-23 15:10:00,28.67,28.71,28.66,28.7,118870.0,18.2406,18.266,18.2342,18.2597,118870.0
2017-06-23 15:20:00,28.7,28.74,28.67,28.67,227624.0,18.2597,18.2851,18.2406,18.2406,227624.0
2017-06-23 15:30:00,28.68,28.71,28.65,28.65,182611.0,18.247,18.266,18.2279,18.2279,182611.0
2017-06-23 15:40:00,28.66,28.71,28.63,28.71,440220.0,18.2342,18.266,18.2151,18.266,440220.0
2017-06-23 15:50:00,28.71,28.78,28.7,28.76,985355.0,18.266,18.3106,18.2597,18.2979,985355.0
2017-06-26 09:30:00,28.76,28.87,28.61,28.64,156952.0,18.2979,18.3678,18.2024,18.2215,156952.0
2017-06-26 09:40:00,28.64,28.83,28.6,28.81,159260.0,18.2215,18.3424,18.1961,18.3297,159260.0
2017-06-26 09:50:00,28.81,28.84,28.79,28.83,111308.0,18.3297,18.3488,18.3169,18.3424,111308.0
2017-06-26 10:00:00,28.82,28.83,28.74,28.77,102567.0,18.336,18.3424,18.2851,18.3042,102567.0
2017-06-26 10:10:00,28.78,28.81,28.71,28.73,77061.0,18.3106,18.3297,18.266,18.2788,77061.0
2017-06-26 10:20:00,28.72,28.75,28.67,28.75,44781.0,18.2724,18.2915,18.2406,18.2915,44781.0
2017-06-26 10:30:00,28.75,28.75,28.59,28.63,46711.0,18.2915,18.2915,18.1897,18.2151,46711.0
2017-06-26 10:40:00,28.63,28.64,28.58,28.63,54084.0,18.2151,18.2215,18.1833,18.2151,54084.0
2017-06-26 10:50:00,28.63,28.7,28.62,28.69,58566.0,18.2151,18.2597,18.2088,18.2533,58566.0
2017-06-26 11:00:00,28.69,28.77,28.68,28.75,95380.0,18.2533,18.3042,18.247,18.2915,95380.0
2017-06-26 11:10:00,28.76,28.8,28.69,28.8,42410.0,18.2979,18.3233,18.2533,18.3233,42410.0
2017-06-26 11:20:00,28.8,28.87,28.8,28.85,51920.0,18.3233,18.3678,18.3233,18.3551,51920.0
2017-06-26 11:30:00,28.86,28.92,28.86,28.92,48169.0,18.3615,18.3996,18.3615,18.3996,48169.0
2017-06-26 11:40:00,28.91,28.98,28.9,28.98,77560.0,18.3933,18.4378,18.3869,18.4378,77560.0
2017-06-26 11:50:00,28.99,29.03,28.92,28.96,103127.0,18.4442,18.4696,18.3996,18.4251,103127.0
2017-06-26 12:00:00,28.96,28.96,28.84,28.85,50074.0,18.4251,18.4251,18.3488,18.3551,50074.0
2017-06-26 12:10:00,28.85,28.85,28.78,28.79,52323.0,18.3551,18.3551,18.3106,18.3169,52323.0
2017-06-26 12:20:00,28.79,28.83,28.77,28.79,91836.0,18.3169,18.3424,18.3042,18.3169,91836.0
2017-06-26 12:30:00,28.78,28.87,28.78,28.86,39489.0,18.3106,18.3678,18.3106,18.3615,39489.0
2017-06-26 12:40:00,28.85,28.9,28.83,28.89,35351.0,18.3551,18.3869,18.3424,18.3806,35351.0
2017-06-26 12:50:00,28.9,28.93,28.88,28.92,50728.0,18.3869,18.406,18.3742,18.3996,50728.0
2017-06-26 13:00:00,28.92,28.96,28.89,28.93,58659.0,18.3996,18.4251,18.3806,18.406,58659.0
2017-06-26 13:10:00,28.94,28.95,28.9,28.9,51294.0,18.4124,18.4187,18.3869,18.3869,51294.0
2017-06-26 13:20:00,28.9,28.92,28.88,28.91,55744.0,18.3869,18.3996,18.3742,18.3933,55744.0
2017-06-26 13:30:00,28.9,28.91,28.85,28.86,32828.0,18.3869,18.3933,18.3551,18.3615,32828.0
2017-06-26 13:40:00,28.86,28.91,28.85,28.86,60242.0,18.3615,18.3933,18.3551,18.3615,60242.0
2017-06-26 13:50:00,28.86,28.89,28.84,28.87,44452.0,18.3615,18.3806,18.3488,18.3678,44452.0
2017-06-26 14:00:00,28.87,28.89,28.83,28.89,57193.0,18.3678,18.3806,18.3424,18.3806,57193.0
2017-06-26 14:10:00,28.9,28.94,28.87,28.89,48877.0,18.3869,18.4124,18.3678,18.3806,48877.0
2017-06-26 14:20:00,28.89,28.95,28.88,28.94,69555.0,18.3806,18.4187,18.3742,18.4124,69555.0
2017-06-26 14:30:00,28.94,28.94,28.89,28.9,65638.0,18.4124,18.4124,18.3806,18.3869,65638.0
2017-06-26 14:40:00,28.91,28.93,28.89,28.91,55976.0,18.3933,18.406,18.3806,18.3933,55976.0
2017-06-26 14:50:00,28.91,28.97,28.9,28.96,52591.0,18.3933,18.4315,18.3869,18.4251,52591.0
2017-06-26 15:00:00,28.97,29.0,28.92,28.97,96483.0,18.4315,18.4505,18.3996,18.4315,96483.0
2017-06-26 15:10:00,28.97,29.05,28.96,29.03,87642.0,18.4315,18.4824,18.4251,18.4696,87642.0
2017-06-26 15:20:00,29.03,29.03,28.97,29.0,75554.0,18.4696,18.4696,18.4315,18.4505,75554.0
2017-06-26 15:30:00,29.0,29.05,28.98,29.0,128124.0,18.4505,18.4824,18.4378,18.4505,128124.0
2017-06-26 15:40:00,29.0,29.05,28.99,29.02,275435.0,18.4505,18.4824,18.4442,18.4633,275435.0
2017-06-26 15:50:00,29.01,29.04,28.96,28.97,528910.0,18.4569,18.476,18.4251,18.4315,528910.0
2017-06-27 09:30:00,29.08,29.17,29.05,29.14,126447.0,18.5014,18.5587,18.4824,18.5396,126447.0
2017-06-27 09:40:00,29.14,29.2,29.06,29.12,82164.0,18.5396,18.5778,18.4887,18.5269,82164.0
2017-06-27 09:50:00,29.11,29.15,29.05,29.09,72827.0,18.5205,18.546,18.4824,18.5078,72827.0
2017-06-27 10:00:00,29.08,29.18,29.07,29.16,90055.0,18.5014,18.5651,18.4951,18.5523,90055.0
2017-06-27 10:10:00,29.15,29.23,29.15,29.18,87229.0,18.546,18.5969,18.546,18.5651,87229.0
2017-06-27 10:20:00,29.19,29.34,29.18,29.28,213839.0,18.5714,18.6669,18.5651,18.6287,213839.0
2017-06-27 10:30:00,29.27,29.39,29.26,29.36,75846.0,18.6223,18.6987,18.616,18.6796,75846.0
2017-06-27 10:40:00,29.37,29.44,29.35,29.44,79955.0,18.6859,18.7305,18.6732,18.7305,79955.0
2017-06-27 10:50:00,29.44,29.44,29.37,29.41,121966.0,18.7305,18.7305,18.6859,18.7114,121966.0
2017-06-27 11:00:00,29.4,29.47,29.35,29.39,213717.0,18.705,18.7496,18.6732,18.6987,213717.0
2017-06-27 11:10:00,29.39,29.42,29.34,29.36,128969.0,18.6987,18.7178,18.6669,18.6796,128969.0
2017-06-27 11:20:00,29.36,29.42,29.35,29.4,120614.0,18.6796,18.7178,18.6732,18.705,120614.0
2017-06-27 11:30:00,29.4,29.45,29.34,29.39,204241.0,18.705,18.7368,18.6669,18.6987,204241.0
2017-06-27 11:40:00,29.39,29.42,29.38,29.39,112448.0,18.6987,18.7178,18.6923,18.6987,112448.0
2017-06-27 11:50:00,29.39,29.48,29.37,29.43,204534.0,18.6987,18.7559,18.6859,18.7241,204534.0
2017-06-27 12:00:00,29.43,29.44,29.35,29.35,154061.0,18.7241,18.7305,18.6732,18.6732,154061.0
2017-06-27 12:10:00,29.35,29.35,29.27,29.28,55175.0,18.6732,18.6732,18.6223,18.6287,55175.0
2017-06-27 12:20:00,29.28,29.3,29.24,29.28,90436.0,18.6287,18.6414,18.6032,18.6287,90436.0
2017-06-27 12:30:00,29.28,29.3,29.25,29.28,37452.0,18.6287,18.6414,18.6096,18.6287,37452.0
2017-06-27 12:40:00,29.27,29.29,29.25,29.28,34363.0,18.6223,18.6351,18.6096,18.6287,34363.0
2017-06-27 12:50:00,29.28,29.32,29.27,29.29,48134.0,18.6287,18.6541,18.6223,18.6351,48134.0
2017-06-27 13:00:00,29.29,29.32,29.28,29.29,56559.0,18.6351,18.6541,18.6287,18.6351,56559.0
2017-06-27 13:10:00,29.28,29.35,29.28,29.32,130103.0,18.6287,18.6732,18.6287,18.6541,130103.0
2017-06-27 13:20:00,29.32,29.33,29.27,29.3,360281.0,18.6541,18.6605,18.6223,18.6414,360281.0
2017-06-27 13:30:00,29.3,29.38,29.3,29.31,170783.0,18.6414,18.6923,18.6414,18.6478,170783.0
2017-06-27 13:40:00,29.31,29.33,29.21,29.27,79975.0,18.6478,18.6605,18.5842,18.6223,79975.0
2017-06-27 13:50:00,29.28,29.34,29.26,29.29,93256.0,18.6287,18.6669,18.616,18.6351,93256.0
2017-06-27 14:00:00,29.28,29.3,29.26,29.27,80243.0,18.6287,18.6414,18.616,18.6223,80243.0
2017-06-27 14:10:00,29.27,29.28,29.21,29.25,156892.0,18.6223,18.6287,18.5842,18.6096,156892.0
2017-06-27 14:20:00,29.25,29.25,29.16,29.22,204082.0,18.6096,18.6096,18.5523,18.5905,204082.0
2017-06-27 14:30:00,29.21,29.25,29.21,29.24,120543.0,18.5842,18.6096,18.5842,18.6032,120543.0
2017-06-27 14:40:00,29.24,29.26,29.23,29.25,57715.0,18.6032,18.616,18.5969,18.6096,57715.0
2017-06-27 14:50:00,29.25,29.29,29.23,29.29,84652.0,18.6096,18.6351,18.5969,18.6351,84652.0
2017-06-27 15:00:00,29.29,29.3,29.24,29.26,126629.0,18.6351,18.6414,18.6032,18.616,126629.0
2017-06-27 15:10:00,29.26,29.29,29.25,29.25,72061.0,18.616,18.6351,18.6096,18.6096,72061.0
2017-06-27 15:20:00,29.25,29.26,29.2,29.24,258245.0,18.6096,18.616,18.5778,18.6032,258245.0
2017-06-27 15:30:00,29.25,29.29,29.24,29.25,413222.0,18.6096,18.6351,18.6032,18.6096,413222.0
2017-06-27 15:40:00,29.25,29.25,29.11,29.21,380807.0,18.6096,18.6096,18.5205,18.5842,380807.0
2017-06-27 15:50:00,29.21,29.21,29.15,29.19,836093.0,18.5842,18.5842,18.546,18.5714,836093.0
2017-06-28 09:30:00,29.2,29.26,29.16,29.24,150565.0,18.5778,18.616,18.5523,18.6032,150565.0
2017-06-28 09:40:00,29.24,29.31,29.15,29.18,237858.0,18.6032,18.6478,18.546,18.5651,237858.0
2017-06-28 09:50:00,29.19,29.24,29.16,29.2,141562.0,18.5714,18.6032,18.5523,18.5778,141562.0
2017-06-28 10:00:00,29.2,29.38,29.17,29.36,222473.0,18.5778,18.6923,18.5587,18.6796,222473.0
2017-06-28 10:10:00,29.37,29.43,29.32,29.33,90625.0,18.6859,18.7241,18.6541,18.6605,90625.0
2017-06-28 10:20:00,29.33,29.47,29.32,29.38,559696.0,18.6605,18.7496,18.6541,18.6923,559696.0
2017-06-28 10:30:00,29.38,29.64,29.34,29.58,210448.0,18.6923,18.8577,18.6669,18.8196,210448.0
2017-06-28 10:40:00,29.57,29.67,29.53,29.62,75541.0,18.8132,18.8768,18.7877,18.845,75541.0
2017-06-28 10:50:00,29.62,29.65,29.57,29.6,216014.0,18.845,18.8641,18.8132,18.8323,216014.0
2017-06-28 11:00:00,29.61,29.62,29.56,29.57,157536.0,18.8386,18.845,18.8068,18.8132,157536.0
2017-06-28 11:10:00,29.56,29.59,29.47,29.47,239863.0,18.8068,18.8259,18.7496,18.7496,239863.0
2017-06-28 11:20:00,29.47,29.56,29.45,29.53,134410.0,18.7496,18.8068,18.7368,18.7877,134410.0
2017-06-28 11:30:00,29.52,29.59,29.51,29.58,53110.0,18.7814,18.8259,18.775,18.8196,53110.0
2017-06-28 11:40:00,29.57,29.59,29.53,29.57,46627.0,18.8132,18.8259,18.7877,18.8132,46627.0
2017-06-28 11:50:00,29.58,29.63,29.55,29.57,84419.0,18.8196,18.8514,18.8005,18.8132,84419.0
2017-06-28 12:00:00,29.58,29.63,29.57,29.62,168688.0,18.8196,18.8514,18.8132,18.845,168688.0
2017-06-28 12:10:00,29.61,29.68,29.6,29.64,92376.0,18.8386,18.8832,18.8323,18.8577,92376.0
2017-06-28 12:20:00,29.64,29.67,29.61,29.62,73672.0,18.8577,18.8768,18.8386,18.845,73672.0
2017-06-28 12:30:00,29.62,29.67,29.6,29.67,108998.0,18.845,18.8768,18.8323,18.8768,108998.0
2017-06-28 12:40:00,29.68,29.73,29.65,29.72,122944.0,18.8832,18.915,18.8641,18.9086,122944.0
2017-06-28 12:50:00,29.72,29.76,29.7,29.73,64736.0,18.9086,18.9341,18.8959,18.915,64736.0
2017-06-28 13:00:00,29.74,29.75,29.69,29.73,210009.0,18.9214,18.9277,18.8895,18.915,210009.0
2017-06-28 13:10:00,29.73,29.8,29.72,29.77,90030.0,18.915,18.9595,18.9086,18.9404,90030.0
2017-06-28 13:20:00,29.78,29.81,29.75,29.79,70034.0,18.9468,18.9659,18.9277,18.9532,70034.0
2017-06-28 13:30:00,29.79,29.82,29.76,29.8,40371.0,18.9532,18.9723,18.9341,18.9595,40371.0
2017-06-28 13:40:00,29.8,29.84,29.79,29.8,75558.0,18.9595,18.985,18.9532,18.9595,75558.0
2017-06-28 13:50:00,29.79,29.81,29.74,29.74,44491.0,18.9532,18.9659,18.9214,18.9214,44491.0
2017-06-28 14:00:00,29.74,29.76,29.73,29.73,104963.0,18.9214,18.9341,18.915,18.915,104963.0
2017-06-28 14:10:00,29.74,29.77,29.69,29.72,195046.0,18.9214,18.9404,18.8895,18.9086,195046.0
2017-06-28 14:20:00,29.73,29.78,29.72,29.75,181072.0,18.915,18.9468,18.9086,18.9277,181072.0
2017-06-28 14:30:00,29.75,29.77,29.72,29.75,131011.0,18.9277,18.9404,18.9086,18.9277,131011.0
2017-06-28 14:40:00,29.74,29.76,29.71,29.74,303051.0,18.9214,18.9341,18.9023,18.9214,303051.0
2017-06-28 14:50:00,29.75,29.81,29.74,29.79,338696.0,18.9277,18.9659,18.9214,18.9532,338696.0
2017-06-28 15:00:00,29.79,29.79,29.71,29.75,169063.0,18.9532,18.9532,18.9023,18.9277,169063.0
2017-06-28 15:10:00,29.75,29.78,29.73,29.77,240471.0,18.9277,18.9468,18.915,18.9404,240471.0
2017-06-28 15:20:00,29.76,29.76,29.72,29.75,274935.0,18.9341,18.9341,18.9086,18.9277,274935.0
2017-06-28 15:30:00,29.74,29.76,29.65,29.67,416588.0,18.9214,18.9341,18.8641,18.8768,416588.0
2017-06-28 15:40:00,29.67,29.74,29.63,29.73,403253.0,18.8768,18.9214,18.8514,18.915,403253.0
2017-06-28 15:50:00,29.73,29.79,29.69,29.76,1101554.0,18.915,18.9532,18.8895,18.9341,1101554.0
2017-06-29 09:30:00,29.82,29.92,29.8,29.9,304518.0,18.9723,19.0359,18.9595,19.0231,304518.0
2017-06-29 09:40:00,29.9,30.05,29.9,30.01,936376.0,19.0231,19.1186,19.0231,19.0931,936376.0
2017-06-29 09:50:00,30.0,30.15,29.98,30.1,226310.0,19.0868,19.1822,19.074,19.1504,226310.0
2017-06-29 10:00:00,30.09,30.21,30.06,30.1,321594.0,19.144,19.2204,19.1249,19.1504,321594.0
2017-06-29 10:10:00,30.09,30.15,30.04,30.11,527173.0,19.144,19.1822,19.1122,19.1568,527173.0
2017-06-29 10:20:00,30.11,30.25,30.1,30.2,217676.0,19.1568,19.2458,19.1504,19.214,217676.0
2017-06-29 10:30:00,30.19,30.25,30.14,30.16,474282.0,19.2077,19.2458,19.1758,19.1886,474282.0
2017-06-29 10:40:00,30.15,30.18,30.05,30.12,282979.0,19.1822,19.2013,19.1186,19.1631,282979.0
2017-06-29 10:50:00,30.11,30.11,30.0,30.02,978820.0,19.1568,19.1568,19.0868,19.0995,978820.0
2017-06-29 11:00:00,30.02,30.05,29.97,30.02,457056.0,19.0995,19.1186,19.0677,19.0995,457056.0
2017-06-29 11:10:00,30.01,30.05,29.9,29.91,192915.0,19.0931,19.1186,19.0231,19.0295,192915.0
2017-06-29 11:20:00,29.9,29.91,29.84,29.89,140944.0,19.0231,19.0295,18.985,19.0168,140944.0
2017-06-29 11:30:00,29.9,29.92,29.73,29.83,238923.0,19.0231,19.0359,18.915,18.9786,238923.0
2017-06-29 11:40:00,29.84,29.87,29.82,29.84,270502.0,18.985,19.0041,18.9723,18.985,270502.0
2017-06-29 11:50:00,29.84,29.88,29.82,29.85,128524.0,18.985,19.0104,18.9723,18.9913,128524.0
2017-06-29 12:00:00,29.84,29.9,29.81,29.9,89789.0,18.985,19.0231,18.9659,19.0231,89789.0
2017-06-29 12:10:00,29.9,29.92,29.84,29.84,67947.0,19.0231,19.0359,18.985,18.985,67947.0
2017-06-29 12:20:00,29.84,29.88,29.79,29.79,149880.0,18.985,19.0104,18.9532,18.9532,149880.0
2017-06-29 12:30:00,29.79,29.83,29.74,29.75,82516.0,18.9532,18.9786,18.9214,18.9277,82516.0
2017-06-29 12:40:00,29.76,29.8,29.75,29.8,154745.0,18.9341,18.9595,18.9277,18.9595,154745.0
2017-06-29 12:50:00,29.79,29.95,29.79,29.93,325634.0,18.9532,19.055,18.9532,19.0422,325634.0
2017-06-29 13:00:00,29.93,30.01,29.85,29.9,138352.0,19.0422,19.0931,18.9913,19.0231,138352.0
2017-06-29 13:10:00,29.9,29.94,29.86,29.9,325849.0,19.0231,19.0486,18.9977,19.0231,325849.0
2017-06-29 13:20:00,29.9,29.92,29.79,29.83,237115.0,19.0231,19.0359,18.9532,18.9786,237115.0
2017-06-29 13:30:00,29.83,29.87,29.77,29.8,272197.0,18.9786,19.0041,18.9404,18.9595,272197.0
2017-06-29 13:40:00,29.79,29.81,29.73,29.74,131716.0,18.9532,18.9659,18.915,18.9214,131716.0
2017-06-29 13:50:00,29.74,29.77,29.72,29.75,112416.0,18.9214,18.9404,18.9086,18.9277,112416.0
2017-06-29 14:00:00,29.75,29.79,29.73,29.76,116696.0,18.9277,18.9532,18.915,18.9341,116696.0
2017-06-29 14:10:00,29.76,29.86,29.75,29.86,80687.0,18.9341,18.9977,18.9277,18.9977,80687.0
2017-06-29 14:20:00,29.86,29.89,29.83,29.87,88150.0,18.9977,19.0168,18.9786,19.0041,88150.0
2017-06-29 14:30:00,29.86,29.89,29.81,29.87,93328.0,18.9977,19.0168,18.9659,19.0041,93328.0
2017-06-29 14:40:00,29.86,29.88,29.78,29.79,72421.0,18.9977,19.0104,18.9468,18.9532,72421.0
2017-06-29 14:50:00,29.79,29.85,29.76,29.84,71362.0,18.9532,18.9913,18.9341,18.985,71362.0
2017-06-29 15:00:00,29.84,29.86,29.78,29.78,84282.0,18.985,18.9977,18.9468,18.9468,84282.0
2017-06-29 15:10:00,29.78,29.84,29.75,29.81,300206.0,18.9468,18.985,18.9277,18.9659,300206.0
2017-06-29 15:20:00,29.81,29.83,29.76,29.79,487574.0,18.9659,18.9786,18.9341,18.9532,487574.0
2017-06-29 15:30:00,29.8,29.92,29.8,29.9,425751.0,18.9595,19.0359,18.9595,19.0231,425751.0
2017-06-29 15:40:00,29.9,29.91,29.73,29.75,309015.0,19.0231,19.0295,18.915,18.9277,309015.0
2017-06-29 15:50:00,29.75,29.83,29.75,29.8,558193.0,18.9277,18.9786,18.9277,18.9595,558193.0
2017-06-30 09:30:00,29.96,29.96,29.84,29.89,112633.0,19.0613,19.0613,18.985,19.0168,112633.0
2017-06-30 09:40:00,29.9,30.14,29.87,30.14,105480.0,19.0231,19.1758,19.0041,19.1758,105480.0
2017-06-30 09:50:00,30.13,30.19,30.02,30.05,185183.0,19.1695,19.2077,19.0995,19.1186,185183.0
2017-06-30 10:00:00,30.04,30.14,30.02,30.11,137498.0,19.1122,19.1758,19.0995,19.1568,137498.0
2017-06-30 10:10:00,30.1,30.11,30.02,30.09,108363.0,19.1504,19.1568,19.0995,19.144,108363.0
2017-06-30 10:20:00,30.09,30.17,30.09,30.12,71446.0,19.144,19.1949,19.144,19.1631,71446.0
2017-06-30 10:30:00,30.13,30.14,30.06,30.08,75439.0,19.1695,19.1758,19.1249,19.1377,75439.0
2017-06-30 10:40:00,30.08,30.21,30.05,30.2,102083.0,19.1377,19.2204,19.1186,19.214,102083.0
2017-06-30 10:50:00,30.2,30.24,30.08,30.12,85232.0,19.214,19.2395,19.1377,19.1631,85232.0
2017-06-30 11:00:00,30.13,30.18,30.12,30.17,71201.0,19.1695,19.2013,19.1631,19.1949,71201.0
2017-06-30 11:10:00,30.16,30.21,30.15,30.18,89985.0,19.1886,19.2204,19.1822,19.2013,89985.0
2017-06-30 11:20:00,30.18,30.22,30.15,30.18,114096.0,19.2013,19.2267,19.1822,19.2013,114096.0
2017-06-30 11:30:00,30.18,30.3,30.17,30.29,184564.0,19.2013,19.2776,19.1949,19.2713,184564.0
2017-06-30 11:40:00,30.3,30.32,30.24,30.26,59487.0,19.2776,19.2904,19.2395,19.2522,59487.0
2017-06-30 11:50:00,30.26,30.32,30.25,30.3,46669.0,19.2522,19.2904,19.2458,19.2776,46669.0
2017-06-30 12:00:00,30.29,30.33,30.22,30.22,79609.0,19.2713,19.2967,19.2267,19.2267,79609.0
2017-06-30 12:10:00,30.22,30.22,30.11,30.14,60115.0,19.2267,19.2267,19.1568,19.1758,60115.0
2017-06-30 12:20:00,30.13,30.19,30.11,30.18,86415.0,19.1695,19.2077,19.1568,19.2013,86415.0
2017-06-30 12:30:00,30.19,30.22,30.11,30.12,116405.0,19.2077,19.2267,19.1568,19.1631,116405.0
2017-06-30 12:40:00,30.12,30.14,30.07,30.1,146001.0,19.1631,19.1758,19.1313,19.1504,146001.0
2017-06-30 12:50:00,30.1,30.15,30.09,30.14,115736.0,19.1504,19.1822,19.144,19.1758,115736.0
2017-06-30 13:00:00,30.14,30.22,30.14,30.21,117918.0,19.1758,19.2267,19.1758,19.2204,117918.0
2017-06-30 13:10:00,30.21,30.3,30.2,30.28,86721.0,19.2204,19.2776,19.214,19.2649,86721.0
2017-06-30 13:20:00,30.28,30.29,30.21,30.27,80789.0,19.2649,19.2713,19.2204,19.2586,80789.0
2017-06-30 13:30:00,30.26,30.29,30.2,30.29,77845.0,19.2522,19.2713,19.214,19.2713,77845.0
2017-06-30 13:40:00,30.28,30.3,30.2,30.22,75016.0,19.2649,19.2776,19.214,19.2267,75016.0
2017-06-30 13:50:00,30.22,30.28,30.17,30.24,63339.0,19.2267,19.2649,19.1949,19.2395,63339.0
2017-06-30 14:00:00,30.24,30.31,30.23,30.28,80186.0,19.2395,19.284,19.2331,19.2649,80186.0
2017-06-30 14:10:00,30.29,30.32,30.23,30.24,178181.0,19.2713,19.2904,19.2331,19.2395,178181.0
2017-06-30 14:20:00,30.24,30.27,30.2,30.21,108578.0,19.2395,19.2586,19.214,19.2204,108578.0
2017-06-30 14:30:00,30.22,30.3,30.21,30.23,129958.0,19.2267,19.2776,19.2204,19.2331,129958.0
2017-06-30 14:40:00,30.22,30.31,30.22,30.26,261023.0,19.2267,19.284,19.2267,19.2522,261023.0
2017-06-30 14:50:00,30.26,30.39,30.26,30.37,163400.0,19.2522,19.3349,19.2522,19.3222,163400.0
2017-06-30 15:00:00,30.36,30.38,30.29,30.32,188003.0,19.3158,19.3285,19.2713,19.2904,188003.0
2017-06-30 15:10:00,30.32,30.43,30.31,30.4,128158.0,19.2904,19.3603,19.284,19.3413,128158.0
2017-06-30 15:20:00,30.4,30.42,30.32,30.32,188218.0,19.3413,19.354,19.2904,19.2904,188218.0
2017-06-30 15:30:00,30.32,30.35,30.25,30.29,293743.0,19.2904,19.3095,19.2458,19.2713,293743.0
2017-06-30 15:40:00,30.29,30.39,30.26,30.36,372309.0,19.2713,19.3349,19.2522,19.3158,372309.0
2017-06-30 15:50:00,30.36,30.38,30.28,30.28,928320.0,19.3158,19.3285,19.2649,19.2649,928320.0
2017-07-03 09:30:00,30.49,30.64,30.45,30.64,172491.0,19.3985,19.494,19.3731,19.494,172491.0
2017-07-03 09:40:00,30.64,30.81,30.63,30.67,91251.0,19.494,19.6021,19.4876,19.513,91251.0
2017-07-03 09:50:00,30.67,30.68,30.59,30.6,127354.0,19.513,19.5194,19.4621,19.4685,127354.0
2017-07-03 10:00:00,30.62,30.68,30.54,30.62,139175.0,19.4812,19.5194,19.4303,19.4812,139175.0
2017-07-03 10:10:00,30.62,30.66,30.61,30.61,101918.0,19.4812,19.5067,19.4749,19.4749,101918.0
2017-07-03 10:20:00,30.62,30.63,30.56,30.57,122128.0,19.4812,19.4876,19.4431,19.4494,122128.0
2017-07-03 10:30:00,30.58,30.71,30.56,30.71,105832.0,19.4558,19.5385,19.4431,19.5385,105832.0
2017-07-03 10:40:00,30.7,30.78,30.69,30.78,44913.0,19.5321,19.583,19.5258,19.583,44913.0
2017-07-03 10:50:00,30.78,30.82,30.73,30.76,59586.0,19.583,19.6085,19.5512,19.5703,59586.0
2017-07-03 11:00:00,30.76,30.88,30.74,30.86,126362.0,19.5703,19.6467,19.5576,19.6339,126362.0
2017-07-03 11:10:00,30.86,30.91,30.8,30.88,66445.0,19.6339,19.6657,19.5958,19.6467,66445.0
2017-07-03 11:20:00,30.88,30.9,30.81,30.89,80406.0,19.6467,19.6594,19.6021,19.653,80406.0
2017-07-03 11:30:00,30.9,30.91,30.83,30.88,76420.0,19.6594,19.6657,19.6148,19.6467,76420.0
2017-07-03 11:40:00,30.88,30.98,30.88,30.98,117165.0,19.6467,19.7103,19.6467,19.7103,117165.0
2017-07-03 11:50:00,30.98,31.02,30.93,30.94,115546.0,19.7103,19.7357,19.6785,19.6848,115546.0
2017-07-03 12:00:00,30.95,30.96,30.8,30.81,95411.0,19.6912,19.6975,19.5958,19.6021,95411.0
2017-07-03 12:10:00,30.82,30.9,30.76,30.89,84940.0,19.6085,19.6594,19.5703,19.653,84940.0
2017-07-03 12:20:00,30.9,30.93,30.89,30.89,80658.0,19.6594,19.6785,19.653,19.653,80658.0
2017-07-03 12:30:00,30.9,30.91,30.84,30.88,86493.0,19.6594,19.6657,19.6212,19.6467,86493.0
2017-07-03 12:40:00,30.88,30.93,30.87,30.89,302421.0,19.6467,19.6785,19.6403,19.653,302421.0
2017-07-03 12:50:00,30.89,30.95,30.81,30.82,385428.0,19.653,19.6912,19.6021,19.6085,385428.0
2017-07-05 09:30:00,30.74,30.8,30.57,30.6,182626.0,19.5576,19.5958,19.4494,19.4685,182626.0
2017-07-05 09:40:00,30.6,30.62,30.51,30.61,170809.0,19.4685,19.4812,19.4112,19.4749,170809.0
2017-07-05 09:50:00,30.61,30.62,30.56,30.6,135654.0,19.4749,19.4812,19.4431,19.4685,135654.0
2017-07-05 10:00:00,30.59,30.62,30.39,30.39,161650.0,19.4621,19.4812,19.3349,19.3349,161650.0
2017-07-05 10:10:00,30.39,30.43,30.32,30.42,116180.0,19.3349,19.3603,19.2904,19.354,116180.0
2017-07-05 10:20:00,30.42,30.42,30.27,30.32,127704.0,19.354,19.354,19.2586,19.2904,127704.0
2017-07-05 10:30:00,30.33,30.46,30.27,30.36,213293.0,19.2967,19.3794,19.2586,19.3158,213293.0
2017-07-05 10:40:00,30.35,30.46,30.34,30.4,141197.0,19.3095,19.3794,19.3031,19.3413,141197.0
2017-07-05 10:50:00,30.41,30.41,30.26,30.27,204792.0,19.3476,19.3476,19.2522,19.2586,204792.0
2017-07-05 11:00:00,30.27,30.45,30.27,30.44,193863.0,19.2586,19.3731,19.2586,19.3667,193863.0
2017-07-05 11:10:00,30.44,30.48,30.43,30.46,85966.0,19.3667,19.3922,19.3603,19.3794,85966.0
2017-07-05 11:20:00,30.47,30.49,30.34,30.38,183407.0,19.3858,19.3985,19.3031,19.3285,183407.0
2017-07-05 11:30:00,30.38,30.43,30.28,30.43,75355.0,19.3285,19.3603,19.2649,19.3603,75355.0
2017-07-05 11:40:00,30.43,30.47,30.41,30.46,71151.0,19.3603,19.3858,19.3476,19.3794,71151.0
2017-07-05 11:50:00,30.46,30.48,30.38,30.41,85733.0,19.3794,19.3922,19.3285,19.3476,85733.0
2017-07-05 12:00:00,30.41,30.46,30.4,30.42,89739.0,19.3476,19.3794,19.3413,19.354,89739.0
2017-07-05 12:10:00,30.42,30.48,30.4,30.47,130436.0,19.354,19.3922,19.3413,19.3858,130436.0
2017-07-05 12:20:00,30.47,30.49,30.4,30.43,58656.0,19.3858,19.3985,19.3413,19.3603,58656.0
2017-07-05 12:30:00,30.43,30.47,30.42,30.44,108984.0,19.3603,19.3858,19.354,19.3667,108984.0
2017-07-05 12:40:00,30.44,30.46,30.41,30.42,48350.0,19.3667,19.3794,19.3476,19.354,48350.0
2017-07-05 12:50:00,30.42,30.5,30.41,30.44,83216.0,19.354,19.4049,19.3476,19.3667,83216.0
2017-07-05 13:00:00,30.43,30.48,30.41,30.44,76413.0,19.3603,19.3922,19.3476,19.3667,76413.0
2017-07-05 13:10:00,30.44,30.47,30.39,30.39,105924.0,19.3667,19.3858,19.3349,19.3349,105924.0
2017-07-05 13:20:00,30.39,30.39,30.3,30.3,62039.0,19.3349,19.3349,19.2776,19.2776,62039.0
2017-07-05 13:30:00,30.3,30.33,30.27,30.32,165020.0,19.2776,19.2967,19.2586,19.2904,165020.0
2017-07-05 13:40:00,30.32,30.37,30.31,30.34,89665.0,19.2904,19.3222,19.284,19.3031,89665.0
2017-07-05 13:50:00,30.34,30.36,30.32,30.35,83119.0,19.3031,19.3158,19.2904,19.3095,83119.0
2017-07-05 14:00:00,30.35,30.44,30.34,30.37,92260.0,19.3095,19.3667,19.3031,19.3222,92260.0
2017-07-05 14:10:00,30.36,30.42,30.34,30.38,104515.0,19.3158,19.354,19.3031,19.3285,104515.0
2017-07-05 14:20:00,30.38,30.39,30.3,30.31,131697.0,19.3285,19.3349,19.2776,19.284,131697.0
2017-07-05 14:30:00,30.31,30.36,30.3,30.35,143635.0,19.284,19.3158,19.2776,19.3095,143635.0
2017-07-05 14:40:00,30.35,30.35,30.22,30.25,133584.0,19.3095,19.3095,19.2267,19.2458,133584.0
2017-07-05 14:50:00,30.25,30.28,30.22,30.24,103169.0,19.2458,19.2649,19.2267,19.2395,103169.0
2017-07-05 15:00:00,30.23,30.36,30.23,30.33,212643.0,19.2331,19.3158,19.2331,19.2967,212643.0
2017-07-05 15:10:00,30.33,30.4,30.33,30.37,107159.0,19.2967,19.3413,19.2967,19.3222,107159.0
2017-07-05 15:20:00,30.36,30.42,30.35,30.37,102933.0,19.3158,19.354,19.3095,19.3222,102933.0
2017-07-05 15:30:00,30.37,30.42,30.36,30.41,153121.0,19.3222,19.354,19.3158,19.3476,153121.0
2017-07-05 15:40:00,30.4,30.41,30.31,30.35,306567.0,19.3413,19.3476,19.284,19.3095,306567.0
2017-07-05 15:50:00,30.35,30.42,30.33,30.38,780110.0,19.3095,19.354,19.2967,19.3285,780110.0
2017-07-06 09:30:00,30.5,30.58,30.38,30.56,115198.0,19.4049,19.4558,19.3285,19.4431,115198.0
2017-07-06 09:40:00,30.57,30.74,30.56,30.73,95807.0,19.4494,19.5576,19.4431,19.5512,95807.0
2017-07-06 09:50:00,30.72,30.77,30.56,30.57,70451.0,19.5449,19.5767,19.4431,19.4494,70451.0
2017-07-06 10:00:00,30.58,30.66,30.52,30.62,101102.0,19.4558,19.5067,19.4176,19.4812,101102.0
2017-07-06 10:10:00,30.61,30.68,30.58,30.64,69687.0,19.4749,19.5194,19.4558,19.494,69687.0
2017-07-06 10:20:00,30.64,30.68,30.61,30.64,79966.0,19.494,19.5194,19.4749,19.494,79966.0
2017-07-06 10:30:00,30.63,30.63,30.51,30.53,104889.0,19.4876,19.4876,19.4112,19.424,104889.0
2017-07-06 10:40:00,30.52,30.57,30.46,30.48,105379.0,19.4176,19.4494,19.3794,19.3922,105379.0
2017-07-06 10:50:00,30.48,30.51,30.42,30.46,82336.0,19.3922,19.4112,19.354,19.3794,82336.0
2017-07-06 11:00:00,30.48,30.73,30.47,30.66,248767.0,19.3922,19.5512,19.3858,19.5067,248767.0
2017-07-06 11:10:00,30.65,30.65,30.53,30.56,62189.0,19.5003,19.5003,19.424,19.4431,62189.0
2017-07-06 11:20:00,30.56,30.64,30.5,30.6,60640.0,19.4431,19.494,19.4049,19.4685,60640.0
2017-07-06 11:30:00,30.61,30.63,30.53,30.55,107653.0,19.4749,19.4876,19.424,19.4367,107653.0
2017-07-06 11:40:00,30.55,30.55,30.47,30.5,314581.0,19.4367,19.4367,19.3858,19.4049,314581.0
2017-07-06 11:50:00,30.5,30.53,30.44,30.51,63056.0,19.4049,19.424,19.3667,19.4112,63056.0
2017-07-06 12:00:00,30.52,30.62,30.52,30.56,45481.0,19.4176,19.4812,19.4176,19.4431,45481.0
2017-07-06 12:10:00,30.56,30.61,30.54,30.61,42476.0,19.4431,19.4749,19.4303,19.4749,42476.0
2017-07-06 12:20:00,30.61,30.63,30.6,30.62,44565.0,19.4749,19.4876,19.4685,19.4812,44565.0
2017-07-06 12:30:00,30.62,30.65,30.58,30.65,208083.0,19.4812,19.5003,19.4558,19.5003,208083.0
2017-07-06 12:40:00,30.65,30.67,30.61,30.64,29122.0,19.5003,19.513,19.4749,19.494,29122.0
2017-07-06 12:50:00,30.64,30.66,30.61,30.61,37376.0,19.494,19.5067,19.4749,19.4749,37376.0
2017-07-06 13:00:00,30.61,30.63,30.56,30.56,56472.0,19.4749,19.4876,19.4431,19.4431,56472.0
2017-07-06 13:10:00,30.55,30.61,30.5,30.6,46480.0,19.4367,19.4749,19.4049,19.4685,46480.0
2017-07-06 13:20:00,30.59,30.6,30.49,30.53,47062.0,19.4621,19.4685,19.3985,19.424,47062.0
2017-07-06 13:30:00,30.53,30.53,30.46,30.49,107745.0,19.424,19.424,19.3794,19.3985,107745.0
2017-07-06 13:40:00,30.49,30.54,30.45,30.49,88652.0,19.3985,19.4303,19.3731,19.3985,88652.0
2017-07-06 13:50:00,30.49,30.51,30.42,30.43,48370.0,19.3985,19.4112,19.354,19.3603,48370.0
2017-07-06 14:00:00,30.44,30.44,30.3,30.3,136190.0,19.3667,19.3667,19.2776,19.2776,136190.0
2017-07-06 14:10:00,30.31,30.38,30.3,30.37,170752.0,19.284,19.3285,19.2776,19.3222,170752.0
2017-07-06 14:20:00,30.36,30.41,30.36,30.38,87526.0,19.3158,19.3476,19.3158,19.3285,87526.0
2017-07-06 14:30:00,30.38,30.43,30.36,30.42,79768.0,19.3285,19.3603,19.3158,19.354,79768.0
2017-07-06 14:40:00,30.42,30.47,30.41,30.44,86772.0,19.354,19.3858,19.3476,19.3667,86772.0
2017-07-06 14:50:00,30.45,30.46,30.43,30.43,81697.0,19.3731,19.3794,19.3603,19.3603,81697.0
2017-07-06 15:00:00,30.42,30.46,30.41,30.44,121942.0,19.354,19.3794,19.3476,19.3667,121942.0
2017-07-06 15:10:00,30.44,30.46,30.42,30.45,149263.0,19.3667,19.3794,19.354,19.3731,149263.0
2017-07-06 15:20:00,30.45,30.5,30.41,30.45,332000.0,19.3731,19.4049,19.3476,19.3731,332000.0
2017-07-06 15:30:00,30.45,30.47,30.41,30.45,247181.0,19.3731,19.3858,19.3476,19.3731,247181.0
2017-07-06 15:40:00,30.45,30.48,30.42,30.44,357864.0,19.3731,19.3922,19.354,19.3667,357864.0
2017-07-06 15:50:00,30.44,30.53,30.42,30.48,516905.0,19.3667,19.424,19.354,19.3922,516905.0
2017-07-07 09:30:00,30.46,30.53,30.41,30.5,127523.0,19.3794,19.424,19.3476,19.4049,127523.0
2017-07-07 09:40:00,30.51,30.51,30.33,30.45,159353.0,19.4112,19.4112,19.2967,19.3731,159353.0
2017-07-07 09:50:00,30.45,30.49,30.34,30.34,122262.0,19.3731,19.3985,19.3031,19.3031,122262.0
2017-07-07 10:00:00,30.34,30.36,30.28,30.29,125442.0,19.3031,19.3158,19.2649,19.2713,125442.0
2017-07-07 10:10:00,30.29,30.33,30.2,30.25,152496.0,19.2713,19.2967,19.214,19.2458,152496.0
2017-07-07 10:20:00,30.26,30.31,30.23,30.23,121881.0,19.2522,19.284,19.2331,19.2331,121881.0
2017-07-07 10:30:00,30.23,30.34,30.23,30.26,131658.0,19.2331,19.3031,19.2331,19.2522,131658.0
2017-07-07 10:40:00,30.26,30.46,30.25,30.43,116425.0,19.2522,19.3794,19.2458,19.3603,116425.0
2017-07-07 10:50:00,30.42,30.48,30.4,30.45,117786.0,19.354,19.3922,19.3413,19.3731,117786.0
2017-07-07 11:00:00,30.44,30.48,30.41,30.42,312703.0,19.3667,19.3922,19.3476,19.354,312703.0
2017-07-07 11:10:00,30.42,30.5,30.42,30.48,110080.0,19.354,19.4049,19.354,19.3922,110080.0
2017-07-07 11:20:00,30.48,30.52,30.42,30.49,113014.0,19.3922,19.4176,19.354,19.3985,113014.0
2017-07-07 11:30:00,30.48,30.56,30.48,30.48,167406.0,19.3922,19.4431,19.3922,19.3922,167406.0
2017-07-07 11:40:00,30.49,30.53,30.42,30.44,249453.0,19.3985,19.424,19.354,19.3667,249453.0
2017-07-07 11:50:00,30.45,30.48,30.4,30.46,70051.0,19.3731,19.3922,19.3413,19.3794,70051.0
2017-07-07 12:00:00,30.45,30.48,30.42,30.42,144065.0,19.3731,19.3922,19.354,19.354,144065.0
2017-07-07 12:10:00,30.43,30.46,30.4,30.44,156192.0,19.3603,19.3794,19.3413,19.3667,156192.0
2017-07-07 12:20:00,30.45,30.47,30.39,30.41,82081.0,19.3731,19.3858,19.3349,19.3476,82081.0
2017-07-07 12:30:00,30.41,30.46,30.4,30.45,76681.0,19.3476,19.3794,19.3413,19.3731,76681.0
2017-07-07 12:40:00,30.44,30.45,30.33,30.34,134347.0,19.3667,19.3731,19.2967,19.3031,134347.0
2017-07-07 12:50:00,30.34,30.34,30.32,30.33,84627.0,19.3031,19.3031,19.2904,19.2967,84627.0
2017-07-07 13:00:00,30.33,30.34,30.28,30.33,106495.0,19.2967,19.3031,19.2649,19.2967,106495.0
2017-07-07 13:10:00,30.34,30.34,30.32,30.34,99654.0,19.3031,19.3031,19.2904,19.3031,99654.0
2017-07-07 13:20:00,30.34,30.37,30.32,30.35,219498.0,19.3031,19.3222,19.2904,19.3095,219498.0
2017-07-07 13:30:00,30.35,30.4,30.35,30.39,66474.0,19.3095,19.3413,19.3095,19.3349,66474.0
2017-07-07 13:40:00,30.39,30.39,30.35,30.37,47522.0,19.3349,19.3349,19.3095,19.3222,47522.0
2017-07-07 13:50:00,30.37,30.41,30.35,30.38,61256.0,19.3222,19.3476,19.3095,19.3285,61256.0
2017-07-07 14:00:00,30.38,30.42,30.37,30.39,57794.0,19.3285,19.354,19.3222,19.3349,57794.0
2017-07-07 14:10:00,30.39,30.42,30.38,30.4,245552.0,19.3349,19.354,19.3285,19.3413,245552.0
2017-07-07 14:20:00,30.4,30.42,30.36,30.36,90037.0,19.3413,19.354,19.3158,19.3158,90037.0
2017-07-07 14:30:00,30.37,30.38,30.33,30.38,41515.0,19.3222,19.3285,19.2967,19.3285,41515.0
2017-07-07 14:40:00,30.38,30.41,30.34,30.37,113307.0,19.3285,19.3476,19.3031,19.3222,113307.0
2017-07-07 14:50:00,30.38,30.41,30.37,30.37,87473.0,19.3285,19.3476,19.3222,19.3222,87473.0
2017-07-07 15:00:00,30.38,30.41,30.36,30.38,100309.0,19.3285,19.3476,19.3158,19.3285,100309.0
2017-07-07 15:10:00,30.38,30.41,30.35,30.41,93961.0,19.3285,19.3476,19.3095,19.3476,93961.0
2017-07-07 15:20:00,30.41,30.44,30.38,30.38,127353.0,19.3476,19.3667,19.3285,19.3285,127353.0
2017-07-07 15:30:00,30.38,30.47,30.37,30.47,227498.0,19.3285,19.3858,19.3222,19.3858,227498.0
2017-07-07 15:40:00,30.47,30.48,30.43,30.44,245551.0,19.3858,19.3922,19.3603,19.3667,245551.0
2017-07-07 15:50:00,30.44,30.44,30.38,30.41,579576.0,19.3667,19.3667,19.3285,19.3476,579576.0
2017-07-10 09:30:00,30.39,30.41,30.26,30.36,88862.0,19.3349,19.3476,19.2522,19.3158,88862.0
2017-07-10 09:40:00,30.36,30.49,30.35,30.46,187677.0,19.3158,19.3985,19.3095,19.3794,187677.0
2017-07-10 09:50:00,30.46,30.51,30.45,30.51,158840.0,19.3794,19.4112,19.3731,19.4112,158840.0
2017-07-10 10:00:00,30.5,30.55,30.46,30.48,132092.0,19.4049,19.4367,19.3794,19.3922,132092.0
2017-07-10 10:10:00,30.48,30.49,30.41,30.43,94030.0,19.3922,19.3985,19.3476,19.3603,94030.0
2017-07-10 10:20:00,30.43,30.44,30.34,30.37,157820.0,19.3603,19.3667,19.3031,19.3222,157820.0
2017-07-10 10:30:00,30.37,30.41,30.34,30.36,97313.0,19.3222,19.3476,19.3031,19.3158,97313.0
2017-07-10 10:40:00,30.37,30.4,30.32,30.34,96549.0,19.3222,19.3413,19.2904,19.3031,96549.0
2017-07-10 10:50:00,30.33,30.47,30.33,30.46,166310.0,19.2967,19.3858,19.2967,19.3794,166310.0
2017-07-10 11:00:00,30.46,30.47,30.42,30.43,106184.0,19.3794,19.3858,19.354,19.3603,106184.0
2017-07-10 11:10:00,30.43,30.48,30.39,30.45,112140.0,19.3603,19.3922,19.3349,19.3731,112140.0
2017-07-10 11:20:00,30.46,30.49,30.43,30.45,109205.0,19.3794,19.3985,19.3603,19.3731,109205.0
2017-07-10 11:30:00,30.45,30.47,30.4,30.41,52322.0,19.3731,19.3858,19.3413,19.3476,52322.0
2017-07-10 11:40:00,30.42,30.47,30.39,30.46,98960.0,19.354,19.3858,19.3349,19.3794,98960.0
2017-07-10 11:50:00,30.46,30.46,30.38,30.41,147161.0,19.3794,19.3794,19.3285,19.3476,147161.0
2017-07-10 12:00:00,30.4,30.51,30.39,30.48,94385.0,19.3413,19.4112,19.3349,19.3922,94385.0
2017-07-10 12:10:00,30.47,30.49,30.44,30.47,50775.0,19.3858,19.3985,19.3667,19.3858,50775.0
2017-07-10 12:20:00,30.47,30.49,30.46,30.48,74353.0,19.3858,19.3985,19.3794,19.3922,74353.0
2017-07-10 12:30:00,30.49,30.52,30.48,30.5,86726.0,19.3985,19.4176,19.3922,19.4049,86726.0
2017-07-10 12:40:00,30.51,30.52,30.48,30.52,63873.0,19.4112,19.4176,19.3922,19.4176,63873.0
2017-07-10 12:50:00,30.51,30.58,30.51,30.58,59960.0,19.4112,19.4558,19.4112,19.4558,59960.0
2017-07-10 13:00:00,30.58,30.58,30.53,30.54,65250.0,19.4558,19.4558,19.424,19.4303,65250.0
2017-07-10 13:10:00,30.55,30.56,30.51,30.54,53579.0,19.4367,19.4431,19.4112,19.4303,53579.0
2017-07-10 13:20:00,30.54,30.58,30.5,30.5,115514.0,19.4303,19.4558,19.4049,19.4049,115514.0
2017-07-10 13:30:00,30.51,30.54,30.48,30.49,174861.0,19.4112,19.4303,19.3922,19.3985,174861.0
2017-07-10 13:40:00,30.5,30.52,30.47,30.5,65354.0,19.4049,19.4176,19.3858,19.4049,65354.0
2017-07-10 13:50:00,30.5,30.53,30.48,30.5,56611.0,19.4049,19.424,19.3922,19.4049,56611.0
2017-07-10 14:00:00,30.5,30.58,30.5,30.55,85359.0,19.4049,19.4558,19.4049,19.4367,85359.0
2017-07-10 14:10:00,30.56,30.58,30.53,30.53,80477.0,19.4431,19.4558,19.424,19.424,80477.0
2017-07-10 14:20:00,30.54,30.58,30.49,30.5,143498.0,19.4303,19.4558,19.3985,19.4049,143498.0
2017-07-10 14:30:00,30.5,30.52,30.47,30.51,75558.0,19.4049,19.4176,19.3858,19.4112,75558.0
2017-07-10 14:40:00,30.52,30.55,30.5,30.5,73043.0,19.4176,19.4367,19.4049,19.4049,73043.0
2017-07-10 14:50:00,30.51,30.54,30.49,30.49,57101.0,19.4112,19.4303,19.3985,19.3985,57101.0
2017-07-10 15:00:00,30.49,30.52,30.47,30.5,76085.0,19.3985,19.4176,19.3858,19.4049,76085.0
2017-07-10 15:10:00,30.5,30.53,30.48,30.53,144845.0,19.4049,19.424,19.3922,19.424,144845.0
2017-07-10 15:20:00,30.52,30.53,30.5,30.52,84925.0,19.4176,19.424,19.4049,19.4176,84925.0
2017-07-10 15:30:00,30.51,30.51,30.43,30.44,169596.0,19.4112,19.4112,19.3603,19.3667,169596.0
2017-07-10 15:40:00,30.44,30.49,30.43,30.46,201889.0,19.3667,19.3985,19.3603,19.3794,201889.0
2017-07-10 15:50:00,30.46,30.48,30.43,30.45,332548.0,19.3794,19.3922,19.3603,19.3731,332548.0
2017-07-11 09:30:00,30.44,30.51,30.3,30.3,84273.0,19.3667,19.4112,19.2776,19.2776,84273.0
2017-07-11 09:40:00,30.3,30.35,30.25,30.29,72715.0,19.2776,19.3095,19.2458,19.2713,72715.0
2017-07-11 09:50:00,30.29,30.29,30.21,30.24,74886.0,19.2713,19.2713,19.2204,19.2395,74886.0
2017-07-11 10:00:00,30.25,30.3,30.18,30.21,58195.0,19.2458,19.2776,19.2013,19.2204,58195.0
2017-07-11 10:10:00,30.22,30.32,30.19,30.3,93524.0,19.2267,19.2904,19.2077,19.2776,93524.0
2017-07-11 10:20:00,30.29,30.33,30.27,30.28,174721.0,19.2713,19.2967,19.2586,19.2649,174721.0
2017-07-11 10:30:00,30.28,30.39,30.28,30.39,58820.0,19.2649,19.3349,19.2649,19.3349,58820.0
2017-07-11 10:40:00,30.39,30.47,30.38,30.4,158839.0,19.3349,19.3858,19.3285,19.3413,158839.0
2017-07-11 10:50:00,30.4,30.49,30.37,30.48,53633.0,19.3413,19.3985,19.3222,19.3922,53633.0
2017-07-11 11:00:00,30.47,30.48,30.41,30.42,51044.0,19.3858,19.3922,19.3476,19.354,51044.0
2017-07-11 11:10:00,30.41,30.43,30.35,30.38,75697.0,19.3476,19.3603,19.3095,19.3285,75697.0
2017-07-11 11:20:00,30.37,30.37,30.28,30.29,56229.0,19.3222,19.3222,19.2649,19.2713,56229.0
2017-07-11 11:30:00,30.29,30.36,30.27,30.35,42338.0,19.2713,19.3158,19.2586,19.3095,42338.0
2017-07-11 11:40:00,30.35,30.43,30.32,30.39,41071.0,19.3095,19.3603,19.2904,19.3349,41071.0
2017-07-11 11:50:00,30.39,30.47,30.39,30.45,45507.0,19.3349,19.3858,19.3349,19.3731,45507.0
2017-07-11 12:00:00,30.45,30.51,30.44,30.47,73151.0,19.3731,19.4112,19.3667,19.3858,73151.0
2017-07-11 12:10:00,30.48,30.5,30.43,30.43,77061.0,19.3922,19.4049,19.3603,19.3603,77061.0
2017-07-11 12:20:00,30.43,30.45,30.41,30.43,27888.0,19.3603,19.3731,19.3476,19.3603,27888.0
2017-07-11 12:30:00,30.43,30.46,30.41,30.42,46483.0,19.3603,19.3794,19.3476,19.354,46483.0
2017-07-11 12:40:00,30.42,30.47,30.41,30.45,40600.0,19.354,19.3858,19.3476,19.3731,40600.0
2017-07-11 12:50:00,30.45,30.47,30.39,30.42,56613.0,19.3731,19.3858,19.3349,19.354,56613.0
2017-07-11 13:00:00,30.43,30.47,30.42,30.45,63829.0,19.3603,19.3858,19.354,19.3731,63829.0
2017-07-11 13:10:00,30.45,30.45,30.41,30.45,24780.0,19.3731,19.3731,19.3476,19.3731,24780.0
2017-07-11 13:20:00,30.45,30.45,30.39,30.39,54295.0,19.3731,19.3731,19.3349,19.3349,54295.0
2017-07-11 13:30:00,30.4,30.45,30.39,30.45,42140.0,19.3413,19.3731,19.3349,19.3731,42140.0
2017-07-11 13:40:00,30.44,30.51,30.44,30.5,61372.0,19.3667,19.4112,19.3667,19.4049,61372.0
2017-07-11 13:50:00,30.5,30.51,30.46,30.46,67482.0,19.4049,19.4112,19.3794,19.3794,67482.0
2017-07-11 14:00:00,30.46,30.51,30.45,30.46,56066.0,19.3794,19.4112,19.3731,19.3794,56066.0
2017-07-11 14:10:00,30.46,30.48,30.43,30.44,63507.0,19.3794,19.3922,19.3603,19.3667,63507.0
2017-07-11 14:20:00,30.43,30.46,30.42,30.43,170146.0,19.3603,19.3794,19.354,19.3603,170146.0
2017-07-11 14:30:00,30.43,30.47,30.41,30.43,133452.0,19.3603,19.3858,19.3476,19.3603,133452.0
2017-07-11 14:40:00,30.43,30.45,30.38,30.4,59986.0,19.3603,19.3731,19.3285,19.3413,59986.0
2017-07-11 14:50:00,30.39,30.4,30.36,30.36,47863.0,19.3349,19.3413,19.3158,19.3158,47863.0
2017-07-11 15:00:00,30.37,30.38,30.32,30.36,75712.0,19.3222,19.3285,19.2904,19.3158,75712.0
2017-07-11 15:10:00,30.37,30.38,30.33,30.34,37506.0,19.3222,19.3285,19.2967,19.3031,37506.0
2017-07-11 15:20:00,30.34,30.37,30.32,30.36,53038.0,19.3031,19.3222,19.2904,19.3158,53038.0
2017-07-11 15:30:00,30.36,30.43,30.35,30.4,71133.0,19.3158,19.3603,19.3095,19.3413,71133.0
2017-07-11 15:40:00,30.4,30.42,30.39,30.41,106372.0,19.3413,19.354,19.3349,19.3476,106372.0
2017-07-11 15:50:00,30.41,30.45,30.41,30.44,251983.0,19.3476,19.3731,19.3476,19.3667,251983.0
2017-07-12 09:30:00,30.82,30.86,30.75,30.78,111691.0,19.6085,19.6339,19.5639,19.583,111691.0
2017-07-12 09:40:00,30.8,30.95,30.8,30.9,95393.0,19.5958,19.6912,19.5958,19.6594,95393.0
2017-07-12 09:50:00,30.89,30.9,30.73,30.76,148733.0,19.653,19.6594,19.5512,19.5703,148733.0
2017-07-12 10:00:00,30.76,30.83,30.7,30.8,161921.0,19.5703,19.6148,19.5321,19.5958,161921.0
2017-07-12 10:10:00,30.8,30.85,30.78,30.82,67554.0,19.5958,19.6276,19.583,19.6085,67554.0
2017-07-12 10:20:00,30.83,30.84,30.76,30.79,82901.0,19.6148,19.6212,19.5703,19.5894,82901.0
2017-07-12 10:30:00,30.79,30.94,30.74,30.93,184915.0,19.5894,19.6848,19.5576,19.6785,184915.0
2017-07-12 10:40:00,30.93,30.93,30.75,30.87,109923.0,19.6785,19.6785,19.5639,19.6403,109923.0
2017-07-12 10:50:00,30.86,30.86,30.78,30.79,140149.0,19.6339,19.6339,19.583,19.5894,140149.0
2017-07-12 11:00:00,30.78,30.8,30.68,30.69,98511.0,19.583,19.5958,19.5194,19.5258,98511.0
2017-07-12 11:10:00,30.68,30.82,30.68,30.82,124654.0,19.5194,19.6085,19.5194,19.6085,124654.0
2017-07-12 11:20:00,30.82,30.94,30.8,30.93,55685.0,19.6085,19.6848,19.5958,19.6785,55685.0
2017-07-12 11:30:00,30.92,30.95,30.9,30.94,63722.0,19.6721,19.6912,19.6594,19.6848,63722.0
2017-07-12 11:40:00,30.94,30.99,30.9,30.98,65982.0,19.6848,19.7166,19.6594,19.7103,65982.0
2017-07-12 11:50:00,30.98,31.02,30.97,30.99,42137.0,19.7103,19.7357,19.7039,19.7166,42137.0
2017-07-12 12:00:00,30.99,31.02,30.96,31.01,42136.0,19.7166,19.7357,19.6975,19.7294,42136.0
2017-07-12 12:10:00,31.02,31.03,30.93,30.98,29943.0,19.7357,19.7421,19.6785,19.7103,29943.0
2017-07-12 12:20:00,30.98,31.01,30.96,30.96,25373.0,19.7103,19.7294,19.6975,19.6975,25373.0
2017-07-12 12:30:00,30.96,31.0,30.95,30.96,24102.0,19.6975,19.723,19.6912,19.6975,24102.0
2017-07-12 12:40:00,30.97,30.98,30.93,30.94,14927.0,19.7039,19.7103,19.6785,19.6848,14927.0
2017-07-12 12:50:00,30.94,30.99,30.93,30.98,31326.0,19.6848,19.7166,19.6785,19.7103,31326.0
2017-07-12 13:00:00,30.98,31.03,30.98,31.01,53360.0,19.7103,19.7421,19.7103,19.7294,53360.0
2017-07-12 13:10:00,31.01,31.02,30.94,30.94,47190.0,19.7294,19.7357,19.6848,19.6848,47190.0
2017-07-12 13:20:00,30.94,30.96,30.9,30.96,36912.0,19.6848,19.6975,19.6594,19.6975,36912.0
2017-07-12 13:30:00,30.96,31.01,30.96,30.99,47178.0,19.6975,19.7294,19.6975,19.7166,47178.0
2017-07-12 13:40:00,30.99,31.0,30.94,30.96,84678.0,19.7166,19.723,19.6848,19.6975,84678.0
2017-07-12 13:50:00,30.96,30.99,30.93,30.95,48669.0,19.6975,19.7166,19.6785,19.6912,48669.0
2017-07-12 14:00:00,30.96,30.98,30.94,30.94,58321.0,19.6975,19.7103,19.6848,19.6848,58321.0
2017-07-12 14:10:00,30.94,30.98,30.93,30.95,57301.0,19.6848,19.7103,19.6785,19.6912,57301.0
2017-07-12 14:20:00,30.96,31.0,30.92,30.97,110691.0,19.6975,19.723,19.6721,19.7039,110691.0
2017-07-12 14:30:00,30.96,30.97,30.91,30.94,46495.0,19.6975,19.7039,19.6657,19.6848,46495.0
2017-07-12 14:40:00,30.94,30.97,30.92,30.96,63887.0,19.6848,19.7039,19.6721,19.6975,63887.0
2017-07-12 14:50:00,30.96,30.98,30.94,30.95,45901.0,19.6975,19.7103,19.6848,19.6912,45901.0
2017-07-12 15:00:00,30.95,30.98,30.94,30.95,76507.0,19.6912,19.7103,19.6848,19.6912,76507.0
2017-07-12 15:10:00,30.94,30.99,30.92,30.98,77186.0,19.6848,19.7166,19.6721,19.7103,77186.0
2017-07-12 15:20:00,30.98,30.99,30.89,30.89,72983.0,19.7103,19.7166,19.653,19.653,72983.0
2017-07-12 15:30:00,30.89,30.9,30.84,30.86,110888.0,19.653,19.6594,19.6212,19.6339,110888.0
2017-07-12 15:40:00,30.86,30.88,30.81,30.86,332194.0,19.6339,19.6467,19.6021,19.6339,332194.0
2017-07-12 15:50:00,30.85,30.86,30.79,30.8,470590.0,19.6276,19.6339,19.5894,19.5958,470590.0
2017-07-13 09:30:00,30.93,31.0,30.83,30.99,201513.0,19.6785,19.723,19.6148,19.7166,201513.0
2017-07-13 09:40:00,30.99,30.99,30.89,30.93,112688.0,19.7166,19.7166,19.653,19.6785,112688.0
2017-07-13 09:50:00,30.92,30.97,30.81,30.86,104836.0,19.6721,19.7039,19.6021,19.6339,104836.0
2017-07-13 10:00:00,30.86,30.89,30.8,30.87,52958.0,19.6339,19.653,19.5958,19.6403,52958.0
2017-07-13 10:10:00,30.87,30.97,30.86,30.95,90838.0,19.6403,19.7039,19.6339,19.6912,90838.0
2017-07-13 10:20:00,30.95,30.99,30.93,30.93,52807.0,19.6912,19.7166,19.6785,19.6785,52807.0
2017-07-13 10:30:00,30.92,31.06,30.92,31.03,109118.0,19.6721,19.7612,19.6721,19.7421,109118.0
2017-07-13 10:40:00,31.02,31.08,30.99,31.06,134573.0,19.7357,19.7739,19.7166,19.7612,134573.0
2017-07-13 10:50:00,31.05,31.11,31.04,31.07,66986.0,19.7548,19.793,19.7484,19.7675,66986.0
2017-07-13 11:00:00,31.07,31.07,31.0,31.05,122762.0,19.7675,19.7675,19.723,19.7548,122762.0
2017-07-13 11:10:00,31.05,31.18,31.03,31.18,68737.0,19.7548,19.8375,19.7421,19.8375,68737.0
2017-07-13 11:20:00,31.18,31.2,31.15,31.19,80786.0,19.8375,19.8502,19.8184,19.8439,80786.0
2017-07-13 11:30:00,31.18,31.24,31.13,31.18,153758.0,19.8375,19.8757,19.8057,19.8375,153758.0
2017-07-13 11:40:00,31.18,31.19,31.06,31.09,184722.0,19.8375,19.8439,19.7612,19.7803,184722.0
2017-07-13 11:50:00,31.09,31.12,31.04,31.04,81784.0,19.7803,19.7993,19.7484,19.7484,81784.0
2017-07-13 12:00:00,31.04,31.06,31.02,31.06,100765.0,19.7484,19.7612,19.7357,19.7612,100765.0
2017-07-13 12:10:00,31.06,31.09,31.04,31.05,46711.0,19.7612,19.7803,19.7484,19.7548,46711.0
2017-07-13 12:20:00,31.05,31.11,31.04,31.05,56946.0,19.7548,19.793,19.7484,19.7548,56946.0
2017-07-13 12:30:00,31.04,31.08,31.03,31.05,39811.0,19.7484,19.7739,19.7421,19.7548,39811.0
2017-07-13 12:40:00,31.05,31.06,30.99,31.02,75171.0,19.7548,19.7612,19.7166,19.7357,75171.0
2017-07-13 12:50:00,31.02,31.07,31.02,31.04,43242.0,19.7357,19.7675,19.7357,19.7484,43242.0
2017-07-13 13:00:00,31.04,31.08,31.02,31.08,41030.0,19.7484,19.7739,19.7357,19.7739,41030.0
2017-07-13 13:10:00,31.07,31.08,31.03,31.06,28820.0,19.7675,19.7739,19.7421,19.7612,28820.0
2017-07-13 13:20:00,31.06,31.11,31.04,31.04,45307.0,19.7612,19.793,19.7484,19.7484,45307.0
2017-07-13 13:30:00,31.05,31.09,31.04,31.07,42309.0,19.7548,19.7803,19.7484,19.7675,42309.0
2017-07-13 13:40:00,31.06,31.1,31.05,31.08,43788.0,19.7612,19.7866,19.7548,19.7739,43788.0
2017-07-13 13:50:00,31.07,31.08,31.03,31.05,46873.0,19.7675,19.7739,19.7421,19.7548,46873.0
2017-07-13 14:00:00,31.05,31.08,31.04,31.06,43885.0,19.7548,19.7739,19.7484,19.7612,43885.0
2017-07-13 14:10:00,31.05,31.11,31.04,31.1,81443.0,19.7548,19.793,19.7484,19.7866,81443.0
2017-07-13 14:20:00,31.09,31.11,31.06,31.08,66244.0,19.7803,19.793,19.7612,19.7739,66244.0
2017-07-13 14:30:00,31.08,31.1,31.06,31.08,42131.0,19.7739,19.7866,19.7612,19.7739,42131.0
2017-07-13 14:40:00,31.08,31.11,31.06,31.07,69630.0,19.7739,19.793,19.7612,19.7675,69630.0
2017-07-13 14:50:00,31.06,31.09,31.05,31.09,60185.0,19.7612,19.7803,19.7548,19.7803,60185.0
2017-07-13 15:00:00,31.09,31.12,31.08,31.09,61017.0,19.7803,19.7993,19.7739,19.7803,61017.0
2017-07-13 15:10:00,31.1,31.11,31.08,31.08,55514.0,19.7866,19.793,19.7739,19.7739,55514.0
2017-07-13 15:20:00,31.08,31.09,31.06,31.06,55468.0,19.7739,19.7803,19.7612,19.7612,55468.0
2017-07-13 15:30:00,31.07,31.12,31.06,31.1,101598.0,19.7675,19.7993,19.7612,19.7866,101598.0
2017-07-13 15:40:00,31.11,31.13,31.09,31.13,131319.0,19.793,19.8057,19.7803,19.8057,131319.0
2017-07-13 15:50:00,31.13,31.16,31.09,31.16,355139.0,19.8057,19.8248,19.7803,19.8248,355139.0
2017-07-14 09:30:00,31.12,31.27,31.12,31.25,99452.0,19.7993,19.8948,19.7993,19.8821,99452.0
2017-07-14 09:40:00,31.24,31.27,31.22,31.25,109379.0,19.8757,19.8948,19.863,19.8821,109379.0
2017-07-14 09:50:00,31.24,31.31,31.17,31.18,88738.0,19.8757,19.9202,19.8312,19.8375,88738.0
2017-07-14 10:00:00,31.17,31.21,31.11,31.15,105313.0,19.8312,19.8566,19.793,19.8184,105313.0
2017-07-14 10:10:00,31.15,31.23,31.14,31.21,45686.0,19.8184,19.8693,19.8121,19.8566,45686.0
2017-07-14 10:20:00,31.21,31.25,31.19,31.21,32512.0,19.8566,19.8821,19.8439,19.8566,32512.0
2017-07-14 10:30:00,31.21,31.25,31.18,31.25,174897.0,19.8566,19.8821,19.8375,19.8821,174897.0
2017-07-14 10:40:00,31.25,31.35,31.24,31.35,104388.0,19.8821,19.9457,19.8757,19.9457,104388.0
2017-07-14 10:50:00,31.35,31.35,31.25,31.26,78698.0,19.9457,19.9457,19.8821,19.8884,78698.0
2017-07-14 11:00:00,31.26,31.34,31.24,31.34,146634.0,19.8884,19.9393,19.8757,19.9393,146634.0
2017-07-14 11:10:00,31.33,31.36,31.29,31.34,74163.0,19.933,19.952,19.9075,19.9393,74163.0
2017-07-14 11:20:00,31.34,31.38,31.33,31.34,170330.0,19.9393,19.9648,19.933,19.9393,170330.0
2017-07-14 11:30:00,31.35,31.39,31.33,31.36,100329.0,19.9457,19.9711,19.933,19.952,100329.0
2017-07-14 11:40:00,31.36,31.43,31.36,31.38,46464.0,19.952,19.9966,19.952,19.9648,46464.0
2017-07-14 11:50:00,31.39,31.57,31.37,31.56,115786.0,19.9711,20.0856,19.9584,20.0793,115786.0
2017-07-14 12:00:00,31.56,31.63,31.54,31.61,83849.0,20.0793,20.1238,20.0666,20.1111,83849.0
2017-07-14 12:10:00,31.6,31.61,31.54,31.6,58375.0,20.1047,20.1111,20.0666,20.1047,58375.0
2017-07-14 12:20:00,31.6,31.6,31.52,31.52,25152.0,20.1047,20.1047,20.0538,20.0538,25152.0
2017-07-14 12:30:00,31.51,31.56,31.51,31.54,23678.0,20.0475,20.0793,20.0475,20.0666,23678.0
2017-07-14 12:40:00,31.54,31.56,31.52,31.53,105817.0,20.0666,20.0793,20.0538,20.0602,105817.0
2017-07-14 12:50:00,31.53,31.55,31.52,31.54,33396.0,20.0602,20.0729,20.0538,20.0666,33396.0
2017-07-14 13:00:00,31.54,31.54,31.45,31.46,89042.0,20.0666,20.0666,20.0093,20.0157,89042.0
2017-07-14 13:10:00,31.47,31.48,31.43,31.44,221086.0,20.022,20.0284,19.9966,20.0029,221086.0
2017-07-14 13:20:00,31.45,31.48,31.44,31.46,59162.0,20.0093,20.0284,20.0029,20.0157,59162.0
2017-07-14 13:30:00,31.46,31.51,31.45,31.48,99365.0,20.0157,20.0475,20.0093,20.0284,99365.0
2017-07-14 13:40:00,31.47,31.51,31.47,31.49,36073.0,20.022,20.0475,20.022,20.0347,36073.0
2017-07-14 13:50:00,31.49,31.5,31.45,31.5,58198.0,20.0347,20.0411,20.0093,20.0411,58198.0
2017-07-14 14:00:00,31.5,31.51,31.44,31.46,53851.0,20.0411,20.0475,20.0029,20.0157,53851.0
2017-07-14 14:10:00,31.45,31.51,31.43,31.5,51230.0,20.0093,20.0475,19.9966,20.0411,51230.0
2017-07-14 14:20:00,31.49,31.56,31.48,31.52,65254.0,20.0347,20.0793,20.0284,20.0538,65254.0
2017-07-14 14:30:00,31.53,31.53,31.48,31.51,32734.0,20.0602,20.0602,20.0284,20.0475,32734.0
2017-07-14 14:40:00,31.51,31.52,31.46,31.47,65881.0,20.0475,20.0538,20.0157,20.022,65881.0
2017-07-14 14:50:00,31.46,31.48,31.43,31.44,49644.0,20.0157,20.0284,19.9966,20.0029,49644.0
2017-07-14 15:00:00,31.45,31.46,31.39,31.46,247638.0,20.0093,20.0157,19.9711,20.0157,247638.0
2017-07-14 15:10:00,31.46,31.53,31.45,31.52,72418.0,20.0157,20.0602,20.0093,20.0538,72418.0
2017-07-14 15:20:00,31.52,31.52,31.47,31.48,79555.0,20.0538,20.0538,20.022,20.0284,79555.0
2017-07-14 15:30:00,31.48,31.5,31.46,31.48,198102.0,20.0284,20.0411,20.0157,20.0284,198102.0
2017-07-14 15:40:00,31.48,31.5,31.46,31.47,162942.0,20.0284,20.0411,20.0157,20.022,162942.0
2017-07-14 15:50:00,31.46,31.48,31.43,31.44,432046.0,20.0157,20.0284,19.9966,20.0029,432046.0
2017-07-17 09:30:00,31.4,31.55,31.34,31.5,79184.0,19.9775,20.0729,19.9393,20.0411,79184.0
2017-07-17 09:40:00,31.51,31.53,31.42,31.52,108632.0,20.0475,20.0602,19.9902,20.0538,108632.0
2017-07-17 09:50:00,31.52,31.56,31.47,31.55,69314.0,20.0538,20.0793,20.022,20.0729,69314.0
2017-07-17 10:00:00,31.54,31.54,31.44,31.45,57037.0,20.0666,20.0666,20.0029,20.0093,57037.0
2017-07-17 10:10:00,31.45,31.46,31.38,31.39,41937.0,20.0093,20.0157,19.9648,19.9711,41937.0
2017-07-17 10:20:00,31.39,31.46,31.37,31.45,65483.0,19.9711,20.0157,19.9584,20.0093,65483.0
2017-07-17 10:30:00,31.45,31.5,31.45,31.5,56015.0,20.0093,20.0411,20.0093,20.0411,56015.0
2017-07-17 10:40:00,31.5,31.53,31.47,31.52,46728.0,20.0411,20.0602,20.022,20.0538,46728.0
2017-07-17 10:50:00,31.53,31.58,31.5,31.53,39002.0,20.0602,20.092,20.0411,20.0602,39002.0
2017-07-17 11:00:00,31.52,31.52,31.49,31.5,56410.0,20.0538,20.0538,20.0347,20.0411,56410.0
2017-07-17 11:10:00,31.5,31.53,31.48,31.51,46072.0,20.0411,20.0602,20.0284,20.0475,46072.0
2017-07-17 11:20:00,31.51,31.53,31.49,31.49,37567.0,20.0475,20.0602,20.0347,20.0347,37567.0
2017-07-17 11:30:00,31.49,31.5,31.39,31.42,50037.0,20.0347,20.0411,19.9711,19.9902,50037.0
2017-07-17 11:40:00,31.41,31.45,31.37,31.44,37657.0,19.9839,20.0093,19.9584,20.0029,37657.0
2017-07-17 11:50:00,31.44,31.5,31.44,31.49,43022.0,20.0029,20.0411,20.0029,20.0347,43022.0
2017-07-17 12:00:00,31.48,31.52,31.46,31.52,48320.0,20.0284,20.0538,20.0157,20.0538,48320.0
2017-07-17 12:10:00,31.52,31.57,31.52,31.57,38511.0,20.0538,20.0856,20.0538,20.0856,38511.0
2017-07-17 12:20:00,31.57,31.59,31.54,31.58,75700.0,20.0856,20.0984,20.0666,20.092,75700.0
2017-07-17 12:30:00,31.58,31.62,31.56,31.59,70385.0,20.092,20.1175,20.0793,20.0984,70385.0
2017-07-17 12:40:00,31.58,31.61,31.56,31.58,30073.0,20.092,20.1111,20.0793,20.092,30073.0
2017-07-17 12:50:00,31.57,31.57,31.52,31.52,23392.0,20.0856,20.0856,20.0538,20.0538,23392.0
2017-07-17 13:00:00,31.52,31.53,31.51,31.51,25887.0,20.0538,20.0602,20.0475,20.0475,25887.0
2017-07-17 13:10:00,31.51,31.52,31.48,31.48,34548.0,20.0475,20.0538,20.0284,20.0284,34548.0
2017-07-17 13:20:00,31.48,31.49,31.44,31.46,35743.0,20.0284,20.0347,20.0029,20.0157,35743.0
2017-07-17 13:30:00,31.46,31.48,31.44,31.46,20561.0,20.0157,20.0284,20.0029,20.0157,20561.0
2017-07-17 13:40:00,31.46,31.51,31.44,31.5,28074.0,20.0157,20.0475,20.0029,20.0411,28074.0
2017-07-17 13:50:00,31.5,31.51,31.46,31.49,35103.0,20.0411,20.0475,20.0157,20.0347,35103.0
2017-07-17 14:00:00,31.48,31.49,31.42,31.45,52260.0,20.0284,20.0347,19.9902,20.0093,52260.0
2017-07-17 14:10:00,31.45,31.46,31.43,31.44,75264.0,20.0093,20.0157,19.9966,20.0029,75264.0
2017-07-17 14:20:00,31.44,31.51,31.44,31.48,39425.0,20.0029,20.0475,20.0029,20.0284,39425.0
2017-07-17 14:30:00,31.48,31.5,31.45,31.47,52731.0,20.0284,20.0411,20.0093,20.022,52731.0
2017-07-17 14:40:00,31.47,31.48,31.43,31.45,36428.0,20.022,20.0284,19.9966,20.0093,36428.0
2017-07-17 14:50:00,31.44,31.47,31.42,31.43,45703.0,20.0029,20.022,19.9902,19.9966,45703.0
2017-07-17 15:00:00,31.43,31.43,31.38,31.43,66723.0,19.9966,19.9966,19.9648,19.9966,66723.0
2017-07-17 15:10:00,31.43,31.43,31.39,31.43,105151.0,19.9966,19.9966,19.9711,19.9966,105151.0
2017-07-17 15:20:00,31.43,31.44,31.39,31.4,58888.0,19.9966,20.0029,19.9711,19.9775,58888.0
2017-07-17 15:30:00,31.39,31.43,31.39,31.4,65905.0,19.9711,19.9966,19.9711,19.9775,65905.0
2017-07-17 15:40:00,31.41,31.45,31.39,31.45,101503.0,19.9839,20.0093,19.9711,20.0093,101503.0
2017-07-17 15:50:00,31.45,31.46,31.44,31.44,267805.0,20.0093,20.0157,20.0029,20.0029,267805.0
2017-07-18 09:30:00,31.64,31.76,31.52,31.53,232120.0,20.1302,20.2065,20.0538,20.0602,232120.0
2017-07-18 09:40:00,31.52,31.59,31.47,31.57,153683.0,20.0538,20.0984,20.022,20.0856,153683.0
2017-07-18 09:50:00,31.57,31.58,31.49,31.54,99180.0,20.0856,20.092,20.0347,20.0666,99180.0
2017-07-18 10:00:00,31.54,31.54,31.41,31.45,48725.0,20.0666,20.0666,19.9839,20.0093,48725.0
2017-07-18 10:10:00,31.45,31.45,31.32,31.32,106708.0,20.0093,20.0093,19.9266,19.9266,106708.0
2017-07-18 10:20:00,31.32,31.41,31.31,31.4,159975.0,19.9266,19.9839,19.9202,19.9775,159975.0
2017-07-18 10:30:00,31.4,31.42,31.37,31.38,88873.0,19.9775,19.9902,19.9584,19.9648,88873.0
2017-07-18 10:40:00,31.38,31.42,31.34,31.34,71721.0,19.9648,19.9902,19.9393,19.9393,71721.0
2017-07-18 10:50:00,31.34,31.42,31.32,31.41,40422.0,19.9393,19.9902,19.9266,19.9839,40422.0
2017-07-18 11:00:00,31.42,31.47,31.39,31.45,110230.0,19.9902,20.022,19.9711,20.0093,110230.0
2017-07-18 11:10:00,31.44,31.47,31.37,31.37,63853.0,20.0029,20.022,19.9584,19.9584,63853.0
2017-07-18 11:20:00,31.37,31.43,31.32,31.35,53435.0,19.9584,19.9966,19.9266,19.9457,53435.0
2017-07-18 11:30:00,31.35,31.36,31.33,31.35,68392.0,19.9457,19.952,19.933,19.9457,68392.0
2017-07-18 11:40:00,31.35,31.38,31.31,31.34,158287.0,19.9457,19.9648,19.9202,19.9393,158287.0
2017-07-18 11:50:00,31.34,31.36,31.29,31.3,117113.0,19.9393,19.952,19.9075,19.9139,117113.0
2017-07-18 12:00:00,31.3,31.39,31.29,31.38,73705.0,19.9139,19.9711,19.9075,19.9648,73705.0
2017-07-18 12:10:00,31.38,31.39,31.33,31.34,84495.0,19.9648,19.9711,19.933,19.9393,84495.0
2017-07-18 12:20:00,31.35,31.35,31.3,31.31,43696.0,19.9457,19.9457,19.9139,19.9202,43696.0
2017-07-18 12:30:00,31.31,31.33,31.29,31.32,34671.0,19.9202,19.933,19.9075,19.9266,34671.0
2017-07-18 12:40:00,31.33,31.33,31.28,31.28,47246.0,19.933,19.933,19.9011,19.9011,47246.0
2017-07-18 12:50:00,31.29,31.35,31.28,31.32,60104.0,19.9075,19.9457,19.9011,19.9266,60104.0
2017-07-18 13:00:00,31.32,31.32,31.25,31.25,33421.0,19.9266,19.9266,19.8821,19.8821,33421.0
2017-07-18 13:10:00,31.25,31.26,31.21,31.21,37292.0,19.8821,19.8884,19.8566,19.8566,37292.0
2017-07-18 13:20:00,31.21,31.22,31.17,31.2,36358.0,19.8566,19.863,19.8312,19.8502,36358.0
2017-07-18 13:30:00,31.2,31.22,31.19,31.21,40022.0,19.8502,19.863,19.8439,19.8566,40022.0
2017-07-18 13:40:00,31.21,31.23,31.16,31.17,74569.0,19.8566,19.8693,19.8248,19.8312,74569.0
2017-07-18 13:50:00,31.18,31.21,31.16,31.19,129397.0,19.8375,19.8566,19.8248,19.8439,129397.0
2017-07-18 14:00:00,31.19,31.22,31.15,31.22,54748.0,19.8439,19.863,19.8184,19.863,54748.0
2017-07-18 14:10:00,31.23,31.24,31.19,31.2,240267.0,19.8693,19.8757,19.8439,19.8502,240267.0
2017-07-18 14:20:00,31.2,31.24,31.19,31.19,154165.0,19.8502,19.8757,19.8439,19.8439,154165.0
2017-07-18 14:30:00,31.19,31.26,31.19,31.24,67356.0,19.8439,19.8884,19.8439,19.8757,67356.0
2017-07-18 14:40:00,31.24,31.28,31.24,31.28,23037.0,19.8757,19.9011,19.8757,19.9011,23037.0
2017-07-18 14:50:00,31.27,31.3,31.27,31.29,38573.0,19.8948,19.9139,19.8948,19.9075,38573.0
2017-07-18 15:00:00,31.29,31.33,31.27,31.3,75915.0,19.9075,19.933,19.8948,19.9139,75915.0
2017-07-18 15:10:00,31.3,31.31,31.27,31.29,82839.0,19.9139,19.9202,19.8948,19.9075,82839.0
2017-07-18 15:20:00,31.29,31.32,31.28,31.31,43649.0,19.9075,19.9266,19.9011,19.9202,43649.0
2017-07-18 15:30:00,31.32,31.32,31.22,31.22,185574.0,19.9266,19.9266,19.863,19.863,185574.0
2017-07-18 15:40:00,31.22,31.23,31.14,31.14,279152.0,19.863,19.8693,19.8121,19.8121,279152.0
2017-07-18 15:50:00,31.15,31.18,31.14,31.15,586471.0,19.8184,19.8375,19.8121,19.8184,586471.0
2017-07-19 09:30:00,31.15,31.33,31.15,31.24,95758.0,19.8184,19.933,19.8184,19.8757,95758.0
2017-07-19 09:40:00,31.23,31.31,31.19,31.22,147098.0,19.8693,19.9202,19.8439,19.863,147098.0
2017-07-19 09:50:00,31.21,31.23,31.12,31.13,145906.0,19.8566,19.8693,19.7993,19.8057,145906.0
2017-07-19 10:00:00,31.13,31.13,31.02,31.06,521181.0,19.8057,19.8057,19.7357,19.7612,521181.0
2017-07-19 10:10:00,31.05,31.17,31.05,31.15,263166.0,19.7548,19.8312,19.7548,19.8184,263166.0
2017-07-19 10:20:00,31.16,31.2,31.06,31.1,198959.0,19.8248,19.8502,19.7612,19.7866,198959.0
2017-07-19 10:30:00,31.1,31.2,30.96,31.03,494637.0,19.7866,19.8502,19.6975,19.7421,494637.0
2017-07-19 10:40:00,31.03,31.22,31.01,31.15,83024.0,19.7421,19.863,19.7294,19.8184,83024.0
2017-07-19 10:50:00,31.16,31.23,31.15,31.21,53978.0,19.8248,19.8693,19.8184,19.8566,53978.0
2017-07-19 11:00:00,31.22,31.23,31.17,31.18,90658.0,19.863,19.8693,19.8312,19.8375,90658.0
2017-07-19 11:10:00,31.19,31.21,31.15,31.17,132050.0,19.8439,19.8566,19.8184,19.8312,132050.0
2017-07-19 11:20:00,31.16,31.16,31.1,31.11,80442.0,19.8248,19.8248,19.7866,19.793,80442.0
2017-07-19 11:30:00,31.11,31.12,31.07,31.1,86131.0,19.793,19.7993,19.7675,19.7866,86131.0
2017-07-19 11:40:00,31.11,31.14,31.09,31.13,42108.0,19.793,19.8121,19.7803,19.8057,42108.0
2017-07-19 11:50:00,31.13,31.14,31.11,31.13,58377.0,19.8057,19.8121,19.793,19.8057,58377.0
2017-07-19 12:00:00,31.14,31.18,31.14,31.17,40252.0,19.8121,19.8375,19.8121,19.8312,40252.0
2017-07-19 12:10:00,31.17,31.19,31.12,31.14,100342.0,19.8312,19.8439,19.7993,19.8121,100342.0
2017-07-19 12:20:00,31.15,31.18,31.12,31.14,60644.0,19.8184,19.8375,19.7993,19.8121,60644.0
2017-07-19 12:30:00,31.15,31.16,31.13,31.15,76398.0,19.8184,19.8248,19.8057,19.8184,76398.0
2017-07-19 12:40:00,31.15,31.21,31.14,31.2,92191.0,19.8184,19.8566,19.8121,19.8502,92191.0
2017-07-19 12:50:00,31.2,31.22,31.18,31.2,89390.0,19.8502,19.863,19.8375,19.8502,89390.0
2017-07-19 13:00:00,31.2,31.23,31.16,31.23,119698.0,19.8502,19.8693,19.8248,19.8693,119698.0
2017-07-19 13:10:00,31.23,31.28,31.22,31.26,54226.0,19.8693,19.9011,19.863,19.8884,54226.0
2017-07-19 13:20:00,31.26,31.34,31.25,31.33,62331.0,19.8884,19.9393,19.8821,19.933,62331.0
2017-07-19 13:30:00,31.33,31.33,31.26,31.28,71382.0,19.933,19.933,19.8884,19.9011,71382.0
2017-07-19 13:40:00,31.28,31.31,31.27,31.3,54361.0,19.9011,19.9202,19.8948,19.9139,54361.0
2017-07-19 13:50:00,31.31,31.31,31.28,31.3,63538.0,19.9202,19.9202,19.9011,19.9139,63538.0
2017-07-19 14:00:00,31.31,31.31,31.24,31.25,112540.0,19.9202,19.9202,19.8757,19.8821,112540.0
2017-07-19 14:10:00,31.25,31.26,31.22,31.25,110412.0,19.8821,19.8884,19.863,19.8821,110412.0
2017-07-19 14:20:00,31.25,31.26,31.22,31.26,65511.0,19.8821,19.8884,19.863,19.8884,65511.0
2017-07-19 14:30:00,31.26,31.31,31.24,31.29,125566.0,19.8884,19.9202,19.8757,19.9075,125566.0
2017-07-19 14:40:00,31.3,31.3,31.25,31.26,79776.0,19.9139,19.9139,19.8821,19.8884,79776.0
2017-07-19 14:50:00,31.26,31.3,31.25,31.3,92091.0,19.8884,19.9139,19.8821,19.9139,92091.0
2017-07-19 15:00:00,31.3,31.32,31.29,31.32,58306.0,19.9139,19.9266,19.9075,19.9266,58306.0
2017-07-19 15:10:00,31.32,31.32,31.29,31.31,101159.0,19.9266,19.9266,19.9075,19.9202,101159.0
2017-07-19 15:20:00,31.31,31.31,31.26,31.26,126968.0,19.9202,19.9202,19.8884,19.8884,126968.0
2017-07-19 15:30:00,31.27,31.3,31.26,31.28,123573.0,19.8948,19.9139,19.8884,19.9011,123573.0
2017-07-19 15:40:00,31.29,31.3,31.24,31.3,368178.0,19.9075,19.9139,19.8757,19.9139,368178.0
2017-07-19 15:50:00,31.3,31.3,31.24,31.25,495821.0,19.9139,19.9139,19.8757,19.8821,495821.0
2017-07-20 09:30:00,31.47,31.61,31.46,31.58,171546.0,20.022,20.1111,20.0157,20.092,171546.0
2017-07-20 09:40:00,31.59,31.59,31.48,31.52,167110.0,20.0984,20.0984,20.0284,20.0538,167110.0
2017-07-20 09:50:00,31.53,31.8,31.53,31.8,309045.0,20.0602,20.232,20.0602,20.232,309045.0
2017-07-20 10:00:00,31.8,31.86,31.77,31.78,142857.0,20.232,20.2702,20.2129,20.2193,142857.0
2017-07-20 10:10:00,31.78,31.82,31.69,31.71,170902.0,20.2193,20.2447,20.162,20.1747,170902.0
2017-07-20 10:20:00,31.71,31.73,31.6,31.62,142867.0,20.1747,20.1874,20.1047,20.1175,142867.0
2017-07-20 10:30:00,31.62,31.73,31.61,31.62,185118.0,20.1175,20.1874,20.1111,20.1175,185118.0
2017-07-20 10:40:00,31.6,31.6,31.39,31.53,343607.0,20.1047,20.1047,19.9711,20.0602,343607.0
2017-07-20 10:50:00,31.53,31.63,31.5,31.58,70950.0,20.0602,20.1238,20.0411,20.092,70950.0
2017-07-20 11:00:00,31.58,31.59,31.46,31.47,139537.0,20.092,20.0984,20.0157,20.022,139537.0
2017-07-20 11:10:00,31.47,31.47,31.37,31.45,73919.0,20.022,20.022,19.9584,20.0093,73919.0
2017-07-20 11:20:00,31.45,31.48,31.39,31.43,121929.0,20.0093,20.0284,19.9711,19.9966,121929.0
2017-07-20 11:30:00,31.44,31.46,31.31,31.31,111425.0,20.0029,20.0157,19.9202,19.9202,111425.0
2017-07-20 11:40:00,31.31,31.35,31.25,31.35,124733.0,19.9202,19.9457,19.8821,19.9457,124733.0
2017-07-20 11:50:00,31.36,31.38,31.34,31.37,50461.0,19.952,19.9648,19.9393,19.9584,50461.0
2017-07-20 12:00:00,31.36,31.47,31.32,31.46,167349.0,19.952,20.022,19.9266,20.0157,167349.0
2017-07-20 12:10:00,31.46,31.49,31.42,31.47,55493.0,20.0157,20.0347,19.9902,20.022,55493.0
2017-07-20 12:20:00,31.47,31.48,31.42,31.44,58629.0,20.022,20.0284,19.9902,20.0029,58629.0
2017-07-20 12:30:00,31.43,31.5,31.41,31.5,21321.0,19.9966,20.0411,19.9839,20.0411,21321.0
2017-07-20 12:40:00,31.49,31.53,31.47,31.47,53089.0,20.0347,20.0602,20.022,20.022,53089.0
2017-07-20 12:50:00,31.47,31.5,31.44,31.49,87597.0,20.022,20.0411,20.0029,20.0347,87597.0
2017-07-20 13:00:00,31.5,31.59,31.49,31.59,53125.0,20.0411,20.0984,20.0347,20.0984,53125.0
2017-07-20 13:10:00,31.59,31.68,31.58,31.62,77908.0,20.0984,20.1556,20.092,20.1175,77908.0
2017-07-20 13:20:00,31.63,31.64,31.58,31.59,27202.0,20.1238,20.1302,20.092,20.0984,27202.0
2017-07-20 13:30:00,31.59,31.61,31.56,31.59,62738.0,20.0984,20.1111,20.0793,20.0984,62738.0
2017-07-20 13:40:00,31.6,31.64,31.6,31.63,48648.0,20.1047,20.1302,20.1047,20.1238,48648.0
2017-07-20 13:50:00,31.62,31.64,31.61,31.64,51490.0,20.1175,20.1302,20.1111,20.1302,51490.0
2017-07-20 14:00:00,31.63,31.64,31.6,31.6,99539.0,20.1238,20.1302,20.1047,20.1047,99539.0
2017-07-20 14:10:00,31.61,31.64,31.58,31.59,60847.0,20.1111,20.1302,20.092,20.0984,60847.0
2017-07-20 14:20:00,31.6,31.6,31.56,31.58,129303.0,20.1047,20.1047,20.0793,20.092,129303.0
2017-07-20 14:30:00,31.58,31.58,31.47,31.49,58367.0,20.092,20.092,20.022,20.0347,58367.0
2017-07-20 14:40:00,31.49,31.51,31.46,31.47,93624.0,20.0347,20.0475,20.0157,20.022,93624.0
2017-07-20 14:50:00,31.48,31.54,31.47,31.51,62821.0,20.0284,20.0666,20.022,20.0475,62821.0
2017-07-20 15:00:00,31.51,31.51,31.45,31.46,93892.0,20.0475,20.0475,20.0093,20.0157,93892.0
2017-07-20 15:10:00,31.46,31.49,31.44,31.46,77385.0,20.0157,20.0347,20.0029,20.0157,77385.0
2017-07-20 15:20:00,31.46,31.46,31.43,31.44,67335.0,20.0157,20.0157,19.9966,20.0029,67335.0
2017-07-20 15:30:00,31.44,31.47,31.42,31.44,312879.0,20.0029,20.022,19.9902,20.0029,312879.0
2017-07-20 15:40:00,31.44,31.44,31.4,31.42,282033.0,20.0029,20.0029,19.9775,19.9902,282033.0
2017-07-20 15:50:00,31.42,31.45,31.39,31.45,410476.0,19.9902,20.0093,19.9711,20.0093,410476.0
2017-07-21 09:30:00,31.44,31.65,31.44,31.56,432302.0,20.0029,20.1365,20.0029,20.0793,432302.0
2017-07-21 09:40:00,31.55,31.58,31.5,31.57,85971.0,20.0729,20.092,20.0411,20.0856,85971.0
2017-07-21 09:50:00,31.57,31.59,31.45,31.49,203615.0,20.0856,20.0984,20.0093,20.0347,203615.0
2017-07-21 10:00:00,31.48,31.51,31.42,31.46,264663.0,20.0284,20.0475,19.9902,20.0157,264663.0
2017-07-21 10:10:00,31.46,31.54,31.43,31.5,120638.0,20.0157,20.0666,19.9966,20.0411,120638.0
2017-07-21 10:20:00,31.51,31.56,31.48,31.55,110046.0,20.0475,20.0793,20.0284,20.0729,110046.0
2017-07-21 10:30:00,31.56,31.57,31.5,31.51,107731.0,20.0793,20.0856,20.0411,20.0475,107731.0
2017-07-21 10:40:00,31.5,31.51,31.46,31.47,88251.0,20.0411,20.0475,20.0157,20.022,88251.0
2017-07-21 10:50:00,31.47,31.51,31.46,31.48,96264.0,20.022,20.0475,20.0157,20.0284,96264.0
2017-07-21 11:00:00,31.48,31.51,31.45,31.5,77980.0,20.0284,20.0475,20.0093,20.0411,77980.0
2017-07-21 11:10:00,31.5,31.52,31.45,31.5,77655.0,20.0411,20.0538,20.0093,20.0411,77655.0
2017-07-21 11:20:00,31.49,31.51,31.46,31.48,82016.0,20.0347,20.0475,20.0157,20.0284,82016.0
2017-07-21 11:30:00,31.48,31.52,31.31,31.32,232544.0,20.0284,20.0538,19.9202,19.9266,232544.0
2017-07-21 11:40:00,31.32,31.4,31.29,31.36,168668.0,19.9266,19.9775,19.9075,19.952,168668.0
2017-07-21 11:50:00,31.36,31.4,31.33,31.36,72505.0,19.952,19.9775,19.933,19.952,72505.0
2017-07-21 12:00:00,31.36,31.5,31.35,31.46,63675.0,19.952,20.0411,19.9457,20.0157,63675.0
2017-07-21 12:10:00,31.45,31.51,31.42,31.46,163479.0,20.0093,20.0475,19.9902,20.0157,163479.0
2017-07-21 12:20:00,31.46,31.48,31.41,31.46,100664.0,20.0157,20.0284,19.9839,20.0157,100664.0
2017-07-21 12:30:00,31.46,31.47,31.42,31.47,62405.0,20.0157,20.022,19.9902,20.022,62405.0
2017-07-21 12:40:00,31.47,31.47,31.41,31.43,213083.0,20.022,20.022,19.9839,19.9966,213083.0
2017-07-21 12:50:00,31.43,31.43,31.34,31.39,68182.0,19.9966,19.9966,19.9393,19.9711,68182.0
2017-07-21 13:00:00,31.39,31.48,31.39,31.45,126087.0,19.9711,20.0284,19.9711,20.0093,126087.0
2017-07-21 13:10:00,31.45,31.46,31.41,31.43,57917.0,20.0093,20.0157,19.9839,19.9966,57917.0
2017-07-21 13:20:00,31.43,31.51,31.42,31.49,85663.0,19.9966,20.0475,19.9902,20.0347,85663.0
2017-07-21 13:30:00,31.5,31.51,31.45,31.48,81258.0,20.0411,20.0475,20.0093,20.0284,81258.0
2017-07-21 13:40:00,31.48,31.5,31.44,31.44,113104.0,20.0284,20.0411,20.0029,20.0029,113104.0
2017-07-21 13:50:00,31.44,31.46,31.42,31.44,63719.0,20.0029,20.0157,19.9902,20.0029,63719.0
2017-07-21 14:00:00,31.44,31.48,31.42,31.46,64948.0,20.0029,20.0284,19.9902,20.0157,64948.0
2017-07-21 14:10:00,31.47,31.51,31.46,31.51,130341.0,20.022,20.0475,20.0157,20.0475,130341.0
2017-07-21 14:20:00,31.51,31.51,31.47,31.48,92618.0,20.0475,20.0475,20.022,20.0284,92618.0
2017-07-21 14:30:00,31.48,31.51,31.45,31.48,83901.0,20.0284,20.0475,20.0093,20.0284,83901.0
2017-07-21 14:40:00,31.47,31.5,31.45,31.46,64821.0,20.022,20.0411,20.0093,20.0157,64821.0
2017-07-21 14:50:00,31.46,31.49,31.42,31.44,72048.0,20.0157,20.0347,19.9902,20.0029,72048.0
2017-07-21 15:00:00,31.44,31.46,31.4,31.43,198010.0,20.0029,20.0157,19.9775,19.9966,198010.0
2017-07-21 15:10:00,31.43,31.44,31.37,31.38,111783.0,19.9966,20.0029,19.9584,19.9648,111783.0
2017-07-21 15:20:00,31.38,31.39,31.36,31.38,122363.0,19.9648,19.9711,19.952,19.9648,122363.0
2017-07-21 15:30:00,31.38,31.38,31.31,31.31,126751.0,19.9648,19.9648,19.9202,19.9202,126751.0
2017-07-21 15:40:00,31.31,31.39,31.31,31.38,193968.0,19.9202,19.9711,19.9202,19.9648,193968.0
2017-07-21 15:50:00,31.38,31.45,31.38,31.43,396866.0,19.9648,20.0093,19.9648,19.9966,396866.0
2017-07-24 09:30:00,31.53,31.73,31.53,31.71,94052.0,20.0602,20.1874,20.0602,20.1747,94052.0
2017-07-24 09:40:00,31.71,31.75,31.62,31.66,117234.0,20.1747,20.2002,20.1175,20.1429,117234.0
2017-07-24 09:50:00,31.65,31.67,31.56,31.62,292526.0,20.1365,20.1493,20.0793,20.1175,292526.0
2017-07-24 10:00:00,31.63,31.64,31.58,31.62,86437.0,20.1238,20.1302,20.092,20.1175,86437.0
2017-07-24 10:10:00,31.62,31.63,31.56,31.62,64465.0,20.1175,20.1238,20.0793,20.1175,64465.0
2017-07-24 10:20:00,31.62,31.67,31.6,31.65,69307.0,20.1175,20.1493,20.1047,20.1365,69307.0
2017-07-24 10:30:00,31.65,31.65,31.57,31.64,77023.0,20.1365,20.1365,20.0856,20.1302,77023.0
2017-07-24 10:40:00,31.64,31.66,31.6,31.65,68042.0,20.1302,20.1429,20.1047,20.1365,68042.0
2017-07-24 10:50:00,31.65,31.65,31.6,31.62,50559.0,20.1365,20.1365,20.1047,20.1175,50559.0
2017-07-24 11:00:00,31.61,31.66,31.6,31.64,62802.0,20.1111,20.1429,20.1047,20.1302,62802.0
2017-07-24 11:10:00,31.63,31.66,31.63,31.65,71377.0,20.1238,20.1429,20.1238,20.1365,71377.0
2017-07-24 11:20:00,31.66,31.68,31.64,31.67,89545.0,20.1429,20.1556,20.1302,20.1493,89545.0
2017-07-24 11:30:00,31.67,31.7,31.65,31.68,106003.0,20.1493,20.1684,20.1365,20.1556,106003.0
2017-07-24 11:40:00,31.68,31.74,31.66,31.7,107592.0,20.1556,20.1938,20.1429,20.1684,107592.0
2017-07-24 11:50:00,31.7,31.75,31.7,31.73,51535.0,20.1684,20.2002,20.1684,20.1874,51535.0
2017-07-24 12:00:00,31.72,31.76,31.7,31.71,76050.0,20.1811,20.2065,20.1684,20.1747,76050.0
2017-07-24 12:10:00,31.71,31.76,31.7,31.75,47915.0,20.1747,20.2065,20.1684,20.2002,47915.0
2017-07-24 12:20:00,31.75,31.77,31.72,31.74,76682.0,20.2002,20.2129,20.1811,20.1938,76682.0
2017-07-24 12:30:00,31.74,31.77,31.69,31.69,63740.0,20.1938,20.2129,20.162,20.162,63740.0
2017-07-24 12:40:00,31.7,31.71,31.69,31.7,60314.0,20.1684,20.1747,20.162,20.1684,60314.0
2017-07-24 12:50:00,31.7,31.7,31.66,31.67,58109.0,20.1684,20.1684,20.1429,20.1493,58109.0
2017-07-24 13:00:00,31.67,31.69,31.63,31.65,65317.0,20.1493,20.162,20.1238,20.1365,65317.0
2017-07-24 13:10:00,31.66,31.66,31.6,31.62,48623.0,20.1429,20.1429,20.1047,20.1175,48623.0
2017-07-24 13:20:00,31.62,31.63,31.58,31.59,85661.0,20.1175,20.1238,20.092,20.0984,85661.0
2017-07-24 13:30:00,31.59,31.61,31.58,31.6,48544.0,20.0984,20.1111,20.092,20.1047,48544.0
2017-07-24 13:40:00,31.61,31.67,31.59,31.67,62957.0,20.1111,20.1493,20.0984,20.1493,62957.0
2017-07-24 13:50:00,31.67,31.68,31.63,31.66,101736.0,20.1493,20.1556,20.1238,20.1429,101736.0
2017-07-24 14:00:00,31.67,31.71,31.65,31.7,66479.0,20.1493,20.1747,20.1365,20.1684,66479.0
2017-07-24 14:10:00,31.7,31.71,31.66,31.67,103624.0,20.1684,20.1747,20.1429,20.1493,103624.0
2017-07-24 14:20:00,31.67,31.75,31.66,31.72,81945.0,20.1493,20.2002,20.1429,20.1811,81945.0
2017-07-24 14:30:00,31.71,31.75,31.69,31.73,93050.0,20.1747,20.2002,20.162,20.1874,93050.0
2017-07-24 14:40:00,31.73,31.75,31.71,31.74,41629.0,20.1874,20.2002,20.1747,20.1938,41629.0
2017-07-24 14:50:00,31.74,31.76,31.73,31.73,56804.0,20.1938,20.2065,20.1874,20.1874,56804.0
2017-07-24 15:00:00,31.74,31.74,31.67,31.67,66956.0,20.1938,20.1938,20.1493,20.1493,66956.0
2017-07-24 15:10:00,31.68,31.68,31.64,31.68,83932.0,20.1556,20.1556,20.1302,20.1556,83932.0
2017-07-24 15:20:00,31.68,31.71,31.66,31.67,82637.0,20.1556,20.1747,20.1429,20.1493,82637.0
2017-07-24 15:30:00,31.66,31.69,31.64,31.68,129449.0,20.1429,20.162,20.1302,20.1556,129449.0
2017-07-24 15:40:00,31.68,31.68,31.63,31.67,171612.0,20.1556,20.1556,20.1238,20.1493,171612.0
2017-07-24 15:50:00,31.67,31.69,31.64,31.68,413297.0,20.1493,20.162,20.1302,20.1556,413297.0
2017-07-25 09:30:00,31.97,32.14,31.97,32.06,265221.0,20.3401,20.4483,20.3401,20.3974,265221.0
2017-07-25 09:40:00,32.05,32.08,31.89,31.91,232339.0,20.391,20.4101,20.2892,20.302,232339.0
2017-07-25 09:50:00,31.9,31.95,31.85,31.89,85755.0,20.2956,20.3274,20.2638,20.2892,85755.0
2017-07-25 10:00:00,31.89,31.95,31.84,31.84,197684.0,20.2892,20.3274,20.2574,20.2574,197684.0
2017-07-25 10:10:00,31.83,31.87,31.78,31.79,121149.0,20.2511,20.2765,20.2193,20.2256,121149.0
2017-07-25 10:20:00,31.8,31.8,31.72,31.78,83759.0,20.232,20.232,20.1811,20.2193,83759.0
2017-07-25 10:30:00,31.77,31.79,31.71,31.77,160351.0,20.2129,20.2256,20.1747,20.2129,160351.0
2017-07-25 10:40:00,31.76,31.78,31.73,31.75,52664.0,20.2065,20.2193,20.1874,20.2002,52664.0
2017-07-25 10:50:00,31.75,31.78,31.72,31.74,87488.0,20.2002,20.2193,20.1811,20.1938,87488.0
2017-07-25 11:00:00,31.74,31.78,31.73,31.77,50903.0,20.1938,20.2193,20.1874,20.2129,50903.0
2017-07-25 11:10:00,31.76,31.82,31.76,31.78,81212.0,20.2065,20.2447,20.2065,20.2193,81212.0
2017-07-25 11:20:00,31.77,31.79,31.73,31.75,57066.0,20.2129,20.2256,20.1874,20.2002,57066.0
2017-07-25 11:30:00,31.76,31.86,31.75,31.83,60548.0,20.2065,20.2702,20.2002,20.2511,60548.0
2017-07-25 11:40:00,31.83,31.83,31.78,31.82,59807.0,20.2511,20.2511,20.2193,20.2447,59807.0
2017-07-25 11:50:00,31.82,31.84,31.8,31.83,41725.0,20.2447,20.2574,20.232,20.2511,41725.0
2017-07-25 12:00:00,31.82,31.87,31.82,31.85,79649.0,20.2447,20.2765,20.2447,20.2638,79649.0
2017-07-25 12:10:00,31.84,31.85,31.79,31.81,108638.0,20.2574,20.2638,20.2256,20.2383,108638.0
2017-07-25 12:20:00,31.8,31.86,31.79,31.83,67404.0,20.232,20.2702,20.2256,20.2511,67404.0
2017-07-25 12:30:00,31.83,31.84,31.78,31.79,37691.0,20.2511,20.2574,20.2193,20.2256,37691.0
2017-07-25 12:40:00,31.78,31.81,31.77,31.78,50461.0,20.2193,20.2383,20.2129,20.2193,50461.0
2017-07-25 12:50:00,31.78,31.8,31.77,31.8,17554.0,20.2193,20.232,20.2129,20.232,17554.0
2017-07-25 13:00:00,31.8,31.81,31.76,31.76,49031.0,20.232,20.2383,20.2065,20.2065,49031.0
2017-07-25 13:10:00,31.77,31.77,31.74,31.74,26916.0,20.2129,20.2129,20.1938,20.1938,26916.0
2017-07-25 13:20:00,31.74,31.75,31.72,31.75,31582.0,20.1938,20.2002,20.1811,20.2002,31582.0
2017-07-25 13:30:00,31.74,31.78,31.74,31.77,24663.0,20.1938,20.2193,20.1938,20.2129,24663.0
2017-07-25 13:40:00,31.77,31.78,31.74,31.75,38113.0,20.2129,20.2193,20.1938,20.2002,38113.0
2017-07-25 13:50:00,31.76,31.76,31.7,31.71,41567.0,20.2065,20.2065,20.1684,20.1747,41567.0
2017-07-25 14:00:00,31.71,31.72,31.66,31.66,105764.0,20.1747,20.1811,20.1429,20.1429,105764.0
2017-07-25 14:10:00,31.66,31.67,31.6,31.61,125528.0,20.1429,20.1493,20.1047,20.1111,125528.0
2017-07-25 14:20:00,31.62,31.7,31.59,31.69,77255.0,20.1175,20.1684,20.0984,20.162,77255.0
2017-07-25 14:30:00,31.7,31.71,31.66,31.68,55582.0,20.1684,20.1747,20.1429,20.1556,55582.0
2017-07-25 14:40:00,31.67,31.71,31.66,31.69,28431.0,20.1493,20.1747,20.1429,20.162,28431.0
2017-07-25 14:50:00,31.7,31.71,31.67,31.7,76174.0,20.1684,20.1747,20.1493,20.1684,76174.0
2017-07-25 15:00:00,31.69,31.7,31.66,31.66,165173.0,20.162,20.1684,20.1429,20.1429,165173.0
2017-07-25 15:10:00,31.67,31.69,31.64,31.68,164393.0,20.1493,20.162,20.1302,20.1556,164393.0
2017-07-25 15:20:00,31.68,31.72,31.66,31.7,207289.0,20.1556,20.1811,20.1429,20.1684,207289.0
2017-07-25 15:30:00,31.7,31.71,31.64,31.66,170876.0,20.1684,20.1747,20.1302,20.1429,170876.0
2017-07-25 15:40:00,31.65,31.71,31.64,31.69,182583.0,20.1365,20.1747,20.1302,20.162,182583.0
2017-07-25 15:50:00,31.69,31.69,31.59,31.61,453461.0,20.162,20.162,20.0984,20.1111,453461.0
2017-07-26 09:30:00,31.73,31.78,31.62,31.69,131344.0,20.1874,20.2193,20.1175,20.162,131344.0
2017-07-26 09:40:00,31.7,31.71,31.64,31.69,132179.0,20.1684,20.1747,20.1302,20.162,132179.0
2017-07-26 09:50:00,31.69,31.73,31.66,31.66,99700.0,20.162,20.1874,20.1429,20.1429,99700.0
2017-07-26 10:00:00,31.67,31.71,31.65,31.68,161403.0,20.1493,20.1747,20.1365,20.1556,161403.0
2017-07-26 10:10:00,31.69,31.74,31.66,31.74,176853.0,20.162,20.1938,20.1429,20.1938,176853.0
2017-07-26 10:20:00,31.74,31.76,31.69,31.76,81952.0,20.1938,20.2065,20.162,20.2065,81952.0
2017-07-26 10:30:00,31.77,31.91,31.77,31.87,101927.0,20.2129,20.302,20.2129,20.2765,101927.0
2017-07-26 10:40:00,31.86,31.93,31.78,31.8,187326.0,20.2702,20.3147,20.2193,20.232,187326.0
2017-07-26 10:50:00,31.8,31.81,31.7,31.71,272352.0,20.232,20.2383,20.1684,20.1747,272352.0
2017-07-26 11:00:00,31.71,31.81,31.71,31.79,164561.0,20.1747,20.2383,20.1747,20.2256,164561.0
2017-07-26 11:10:00,31.78,31.88,31.78,31.86,46065.0,20.2193,20.2829,20.2193,20.2702,46065.0
2017-07-26 11:20:00,31.87,31.91,31.86,31.89,25299.0,20.2765,20.302,20.2702,20.2892,25299.0
2017-07-26 11:30:00,31.89,31.93,31.87,31.91,40796.0,20.2892,20.3147,20.2765,20.302,40796.0
2017-07-26 11:40:00,31.9,31.98,31.89,31.97,32096.0,20.2956,20.3465,20.2892,20.3401,32096.0
2017-07-26 11:50:00,31.98,32.07,31.97,32.04,46765.0,20.3465,20.4038,20.3401,20.3847,46765.0
2017-07-26 12:00:00,32.04,32.06,31.98,31.99,203948.0,20.3847,20.3974,20.3465,20.3529,203948.0
2017-07-26 12:10:00,31.98,31.99,31.95,31.97,37542.0,20.3465,20.3529,20.3274,20.3401,37542.0
2017-07-26 12:20:00,31.97,31.98,31.95,31.95,27994.0,20.3401,20.3465,20.3274,20.3274,27994.0
2017-07-26 12:30:00,31.96,31.99,31.95,31.98,37987.0,20.3338,20.3529,20.3274,20.3465,37987.0
2017-07-26 12:40:00,31.98,31.98,31.9,31.91,34955.0,20.3465,20.3465,20.2956,20.302,34955.0
2017-07-26 12:50:00,31.91,31.93,31.85,31.86,41602.0,20.302,20.3147,20.2638,20.2702,41602.0
2017-07-26 13:00:00,31.87,31.87,31.83,31.84,23030.0,20.2765,20.2765,20.2511,20.2574,23030.0
2017-07-26 13:10:00,31.84,31.84,31.8,31.8,55828.0,20.2574,20.2574,20.232,20.232,55828.0
2017-07-26 13:20:00,31.81,31.81,31.76,31.76,112687.0,20.2383,20.2383,20.2065,20.2065,112687.0
2017-07-26 13:30:00,31.77,31.78,31.75,31.77,30426.0,20.2129,20.2193,20.2002,20.2129,30426.0
2017-07-26 13:40:00,31.77,31.84,31.75,31.78,169983.0,20.2129,20.2574,20.2002,20.2193,169983.0
2017-07-26 13:50:00,31.78,31.8,31.76,31.79,39671.0,20.2193,20.232,20.2065,20.2256,39671.0
2017-07-26 14:00:00,31.79,31.88,31.78,31.88,35866.0,20.2256,20.2829,20.2193,20.2829,35866.0
2017-07-26 14:10:00,31.88,31.88,31.85,31.86,53177.0,20.2829,20.2829,20.2638,20.2702,53177.0
2017-07-26 14:20:00,31.85,31.88,31.84,31.88,41085.0,20.2638,20.2829,20.2574,20.2829,41085.0
2017-07-26 14:30:00,31.88,31.89,31.84,31.85,46018.0,20.2829,20.2892,20.2574,20.2638,46018.0
2017-07-26 14:40:00,31.85,31.86,31.8,31.8,34314.0,20.2638,20.2702,20.232,20.232,34314.0
2017-07-26 14:50:00,31.81,31.81,31.75,31.76,46013.0,20.2383,20.2383,20.2002,20.2065,46013.0
2017-07-26 15:00:00,31.75,31.81,31.74,31.81,190614.0,20.2002,20.2383,20.1938,20.2383,190614.0
2017-07-26 15:10:00,31.81,31.81,31.74,31.74,119642.0,20.2383,20.2383,20.1938,20.1938,119642.0
2017-07-26 15:20:00,31.73,31.73,31.6,31.62,175705.0,20.1874,20.1874,20.1047,20.1175,175705.0
2017-07-26 15:30:00,31.62,31.67,31.61,31.64,216170.0,20.1175,20.1493,20.1111,20.1302,216170.0
2017-07-26 15:40:00,31.65,31.67,31.55,31.56,265118.0,20.1365,20.1493,20.0729,20.0793,265118.0
2017-07-26 15:50:00,31.55,31.61,31.55,31.61,284561.0,20.0729,20.1111,20.0729,20.1111,284561.0
2017-07-27 09:30:00,31.56,31.73,31.52,31.73,137972.0,20.0793,20.1874,20.0538,20.1874,137972.0
2017-07-27 09:40:00,31.73,31.74,31.64,31.7,93798.0,20.1874,20.1938,20.1302,20.1684,93798.0
2017-07-27 09:50:00,31.7,31.81,31.68,31.8,132604.0,20.1684,20.2383,20.1556,20.232,132604.0
2017-07-27 10:00:00,31.81,31.83,31.75,31.8,240490.0,20.2383,20.2511,20.2002,20.232,240490.0
2017-07-27 10:10:00,31.79,31.84,31.76,31.84,102926.0,20.2256,20.2574,20.2065,20.2574,102926.0
2017-07-27 10:20:00,31.84,31.9,31.84,31.9,47927.0,20.2574,20.2956,20.2574,20.2956,47927.0
2017-07-27 10:30:00,31.9,31.95,31.88,31.89,79058.0,20.2956,20.3274,20.2829,20.2892,79058.0
2017-07-27 10:40:00,31.9,31.9,31.85,31.87,36271.0,20.2956,20.2956,20.2638,20.2765,36271.0
2017-07-27 10:50:00,31.87,31.93,31.86,31.89,80027.0,20.2765,20.3147,20.2702,20.2892,80027.0
2017-07-27 11:00:00,31.89,31.9,31.83,31.84,106698.0,20.2892,20.2956,20.2511,20.2574,106698.0
2017-07-27 11:10:00,31.83,31.85,31.82,31.84,95711.0,20.2511,20.2638,20.2447,20.2574,95711.0
2017-07-27 11:20:00,31.84,31.84,31.78,31.81,59491.0,20.2574,20.2574,20.2193,20.2383,59491.0
2017-07-27 11:30:00,31.81,31.84,31.79,31.83,44629.0,20.2383,20.2574,20.2256,20.2511,44629.0
2017-07-27 11:40:00,31.83,31.86,31.82,31.84,48506.0,20.2511,20.2702,20.2447,20.2574,48506.0
2017-07-27 11:50:00,31.84,31.87,31.82,31.85,104085.0,20.2574,20.2765,20.2447,20.2638,104085.0
2017-07-27 12:00:00,31.86,31.92,31.85,31.9,62657.0,20.2702,20.3083,20.2638,20.2956,62657.0
2017-07-27 12:10:00,31.9,32.0,31.9,32.0,109854.0,20.2956,20.3592,20.2956,20.3592,109854.0
2017-07-27 12:20:00,32.0,32.02,31.99,32.01,74230.0,20.3592,20.3719,20.3529,20.3656,74230.0
2017-07-27 12:30:00,32.01,32.02,31.94,31.95,57920.0,20.3656,20.3719,20.3211,20.3274,57920.0
2017-07-27 12:40:00,31.95,31.96,31.91,31.92,39876.0,20.3274,20.3338,20.302,20.3083,39876.0
2017-07-27 12:50:00,31.91,31.92,31.9,31.91,47422.0,20.302,20.3083,20.2956,20.302,47422.0
2017-07-27 13:00:00,31.92,31.99,31.9,31.97,58588.0,20.3083,20.3529,20.2956,20.3401,58588.0
2017-07-27 13:10:00,31.96,31.99,31.92,31.93,76150.0,20.3338,20.3529,20.3083,20.3147,76150.0
2017-07-27 13:20:00,31.93,31.95,31.79,31.82,67609.0,20.3147,20.3274,20.2256,20.2447,67609.0
2017-07-27 13:30:00,31.82,31.83,31.72,31.75,73224.0,20.2447,20.2511,20.1811,20.2002,73224.0
2017-07-27 13:40:00,31.75,31.83,31.73,31.82,104179.0,20.2002,20.2511,20.1874,20.2447,104179.0
2017-07-27 13:50:00,31.81,31.85,31.79,31.84,74519.0,20.2383,20.2638,20.2256,20.2574,74519.0
2017-07-27 14:00:00,31.83,31.95,31.83,31.95,47533.0,20.2511,20.3274,20.2511,20.3274,47533.0
2017-07-27 14:10:00,31.94,31.97,31.94,31.96,53918.0,20.3211,20.3401,20.3211,20.3338,53918.0
2017-07-27 14:20:00,31.96,31.97,31.88,31.92,52375.0,20.3338,20.3401,20.2829,20.3083,52375.0
2017-07-27 14:30:00,31.91,31.94,31.88,31.91,63356.0,20.302,20.3211,20.2829,20.302,63356.0
2017-07-27 14:40:00,31.9,31.9,31.83,31.83,52540.0,20.2956,20.2956,20.2511,20.2511,52540.0
2017-07-27 14:50:00,31.83,31.85,31.79,31.85,110837.0,20.2511,20.2638,20.2256,20.2638,110837.0
2017-07-27 15:00:00,31.85,31.86,31.83,31.84,59982.0,20.2638,20.2702,20.2511,20.2574,59982.0
2017-07-27 15:10:00,31.85,31.88,31.83,31.85,75555.0,20.2638,20.2829,20.2511,20.2638,75555.0
2017-07-27 15:20:00,31.85,31.93,31.85,31.93,71925.0,20.2638,20.3147,20.2638,20.3147,71925.0
2017-07-27 15:30:00,31.93,31.94,31.88,31.92,136848.0,20.3147,20.3211,20.2829,20.3083,136848.0
2017-07-27 15:40:00,31.92,31.96,31.87,31.96,181430.0,20.3083,20.3338,20.2765,20.3338,181430.0
2017-07-27 15:50:00,31.96,31.97,31.9,31.97,351403.0,20.3338,20.3401,20.2956,20.3401,351403.0
2017-07-28 09:30:00,31.92,32.11,31.89,32.08,93703.0,20.3083,20.4292,20.2892,20.4101,93703.0
2017-07-28 09:40:00,32.09,32.11,32.04,32.09,49840.0,20.4165,20.4292,20.3847,20.4165,49840.0
2017-07-28 09:50:00,32.09,32.11,32.02,32.04,90243.0,20.4165,20.4292,20.3719,20.3847,90243.0
2017-07-28 10:00:00,32.03,32.11,32.01,32.08,48376.0,20.3783,20.4292,20.3656,20.4101,48376.0
2017-07-28 10:10:00,32.08,32.14,32.07,32.12,52867.0,20.4101,20.4483,20.4038,20.4356,52867.0
2017-07-28 10:20:00,32.12,32.18,32.11,32.11,311348.0,20.4356,20.4737,20.4292,20.4292,311348.0
2017-07-28 10:30:00,32.12,32.14,32.05,32.06,129449.0,20.4356,20.4483,20.391,20.3974,129449.0
2017-07-28 10:40:00,32.06,32.11,32.06,32.09,102043.0,20.3974,20.4292,20.3974,20.4165,102043.0
2017-07-28 10:50:00,32.09,32.1,32.04,32.08,143298.0,20.4165,20.4228,20.3847,20.4101,143298.0
2017-07-28 11:00:00,32.09,32.12,31.99,31.99,178623.0,20.4165,20.4356,20.3529,20.3529,178623.0
2017-07-28 11:10:00,31.99,32.01,31.95,32.0,66644.0,20.3529,20.3656,20.3274,20.3592,66644.0
2017-07-28 11:20:00,32.0,32.05,31.99,32.02,96990.0,20.3592,20.391,20.3529,20.3719,96990.0
2017-07-28 11:30:00,32.02,32.03,31.97,32.0,66338.0,20.3719,20.3783,20.3401,20.3592,66338.0
2017-07-28 11:40:00,32.0,32.02,31.97,32.0,56965.0,20.3592,20.3719,20.3401,20.3592,56965.0
2017-07-28 11:50:00,32.0,32.0,31.95,31.98,40928.0,20.3592,20.3592,20.3274,20.3465,40928.0
2017-07-28 12:00:00,31.98,31.98,31.91,31.92,21946.0,20.3465,20.3465,20.302,20.3083,21946.0
2017-07-28 12:10:00,31.92,31.94,31.91,31.93,32958.0,20.3083,20.3211,20.302,20.3147,32958.0
2017-07-28 12:20:00,31.94,31.95,31.91,31.93,22022.0,20.3211,20.3274,20.302,20.3147,22022.0
2017-07-28 12:30:00,31.93,31.93,31.89,31.92,60925.0,20.3147,20.3147,20.2892,20.3083,60925.0
2017-07-28 12:40:00,31.93,31.95,31.91,31.95,31475.0,20.3147,20.3274,20.302,20.3274,31475.0
2017-07-28 12:50:00,31.95,31.96,31.91,31.92,47627.0,20.3274,20.3338,20.302,20.3083,47627.0
2017-07-28 13:00:00,31.92,31.94,31.89,31.93,42167.0,20.3083,20.3211,20.2892,20.3147,42167.0
2017-07-28 13:10:00,31.93,31.93,31.9,31.9,24191.0,20.3147,20.3147,20.2956,20.2956,24191.0
2017-07-28 13:20:00,31.9,31.98,31.9,31.97,45516.0,20.2956,20.3465,20.2956,20.3401,45516.0
2017-07-28 13:30:00,31.96,32.0,31.95,31.96,35176.0,20.3338,20.3592,20.3274,20.3338,35176.0
2017-07-28 13:40:00,31.96,31.97,31.91,31.91,23766.0,20.3338,20.3401,20.302,20.302,23766.0
2017-07-28 13:50:00,31.91,31.92,31.87,31.9,57030.0,20.302,20.3083,20.2765,20.2956,57030.0
2017-07-28 14:00:00,31.91,31.92,31.89,31.92,73926.0,20.302,20.3083,20.2892,20.3083,73926.0
2017-07-28 14:10:00,31.92,31.92,31.89,31.9,31685.0,20.3083,20.3083,20.2892,20.2956,31685.0
2017-07-28 14:20:00,31.91,31.97,31.9,31.97,85562.0,20.302,20.3401,20.2956,20.3401,85562.0
2017-07-28 14:30:00,31.96,31.98,31.89,31.89,96767.0,20.3338,20.3465,20.2892,20.2892,96767.0
2017-07-28 14:40:00,31.89,31.94,31.89,31.94,33139.0,20.2892,20.3211,20.2892,20.3211,33139.0
2017-07-28 14:50:00,31.94,31.98,31.93,31.98,33010.0,20.3211,20.3465,20.3147,20.3465,33010.0
2017-07-28 15:00:00,31.98,32.0,31.97,32.0,32204.0,20.3465,20.3592,20.3401,20.3592,32204.0
2017-07-28 15:10:00,32.0,32.02,31.98,31.99,48664.0,20.3592,20.3719,20.3465,20.3529,48664.0
2017-07-28 15:20:00,31.99,32.0,31.95,31.99,182286.0,20.3529,20.3592,20.3274,20.3529,182286.0
2017-07-28 15:30:00,31.99,32.01,31.98,32.01,45431.0,20.3529,20.3656,20.3465,20.3656,45431.0
2017-07-28 15:40:00,32.0,32.02,31.98,32.02,175086.0,20.3592,20.3719,20.3465,20.3719,175086.0
2017-07-28 15:50:00,32.02,32.02,31.98,32.0,327404.0,20.3719,20.3719,20.3465,20.3592,327404.0
2017-07-31 09:30:00,32.0,32.07,31.89,31.89,80668.0,20.3592,20.4038,20.2892,20.2892,80668.0
2017-07-31 09:40:00,31.88,31.88,31.79,31.82,31484.0,20.2829,20.2829,20.2256,20.2447,31484.0
2017-07-31 09:50:00,31.81,31.85,31.78,31.83,51593.0,20.2383,20.2638,20.2193,20.2511,51593.0
2017-07-31 10:00:00,31.83,31.93,31.81,31.93,65630.0,20.2511,20.3147,20.2383,20.3147,65630.0
2017-07-31 10:10:00,31.93,31.93,31.84,31.88,46482.0,20.3147,20.3147,20.2574,20.2829,46482.0
2017-07-31 10:20:00,31.87,31.88,31.74,31.75,70904.0,20.2765,20.2829,20.1938,20.2002,70904.0
2017-07-31 10:30:00,31.76,31.77,31.7,31.74,37765.0,20.2065,20.2129,20.1684,20.1938,37765.0
2017-07-31 10:40:00,31.74,31.76,31.67,31.68,39198.0,20.1938,20.2065,20.1493,20.1556,39198.0
2017-07-31 10:50:00,31.68,31.7,31.65,31.66,50611.0,20.1556,20.1684,20.1365,20.1429,50611.0
2017-07-31 11:00:00,31.66,31.7,31.62,31.64,36113.0,20.1429,20.1684,20.1175,20.1302,36113.0
2017-07-31 11:10:00,31.65,31.66,31.61,31.61,27596.0,20.1365,20.1429,20.1111,20.1111,27596.0
2017-07-31 11:20:00,31.61,31.64,31.58,31.6,33504.0,20.1111,20.1302,20.092,20.1047,33504.0
2017-07-31 11:30:00,31.61,31.67,31.59,31.67,82279.0,20.1111,20.1493,20.0984,20.1493,82279.0
2017-07-31 11:40:00,31.68,31.68,31.64,31.64,39810.0,20.1556,20.1556,20.1302,20.1302,39810.0
2017-07-31 11:50:00,31.65,31.68,31.64,31.67,29343.0,20.1365,20.1556,20.1302,20.1493,29343.0
2017-07-31 12:00:00,31.67,31.67,31.62,31.66,39386.0,20.1493,20.1493,20.1175,20.1429,39386.0
2017-07-31 12:10:00,31.65,31.68,31.65,31.68,21865.0,20.1365,20.1556,20.1365,20.1556,21865.0
2017-07-31 12:20:00,31.69,31.71,31.67,31.71,24304.0,20.162,20.1747,20.1493,20.1747,24304.0
2017-07-31 12:30:00,31.71,31.75,31.7,31.73,21918.0,20.1747,20.2002,20.1684,20.1874,21918.0
2017-07-31 12:40:00,31.74,31.76,31.73,31.74,19480.0,20.1938,20.2065,20.1874,20.1938,19480.0
2017-07-31 12:50:00,31.74,31.77,31.73,31.75,68790.0,20.1938,20.2129,20.1874,20.2002,68790.0
2017-07-31 13:00:00,31.76,31.78,31.74,31.75,36513.0,20.2065,20.2193,20.1938,20.2002,36513.0
2017-07-31 13:10:00,31.75,31.76,31.74,31.75,31342.0,20.2002,20.2065,20.1938,20.2002,31342.0
2017-07-31 13:20:00,31.75,31.79,31.74,31.79,32636.0,20.2002,20.2256,20.1938,20.2256,32636.0
2017-07-31 13:30:00,31.79,31.8,31.74,31.75,43553.0,20.2256,20.232,20.1938,20.2002,43553.0
2017-07-31 13:40:00,31.75,31.77,31.73,31.75,124307.0,20.2002,20.2129,20.1874,20.2002,124307.0
2017-07-31 13:50:00,31.75,31.76,31.71,31.72,43678.0,20.2002,20.2065,20.1747,20.1811,43678.0
2017-07-31 14:00:00,31.71,31.79,31.7,31.79,69165.0,20.1747,20.2256,20.1684,20.2256,69165.0
2017-07-31 14:10:00,31.79,31.8,31.76,31.79,27458.0,20.2256,20.232,20.2065,20.2256,27458.0
2017-07-31 14:20:00,31.8,31.89,31.8,31.88,48760.0,20.232,20.2892,20.232,20.2829,48760.0
2017-07-31 14:30:00,31.89,31.91,31.85,31.87,43804.0,20.2892,20.302,20.2638,20.2765,43804.0
2017-07-31 14:40:00,31.87,31.89,31.85,31.85,45634.0,20.2765,20.2892,20.2638,20.2638,45634.0
2017-07-31 14:50:00,31.86,31.88,31.84,31.87,77857.0,20.2702,20.2829,20.2574,20.2765,77857.0
2017-07-31 15:00:00,31.87,31.87,31.82,31.83,76544.0,20.2765,20.2765,20.2447,20.2511,76544.0
2017-07-31 15:10:00,31.84,31.88,31.83,31.85,56476.0,20.2574,20.2829,20.2511,20.2638,56476.0
2017-07-31 15:20:00,31.85,31.86,31.82,31.85,84376.0,20.2638,20.2702,20.2447,20.2638,84376.0
2017-07-31 15:30:00,31.84,31.89,31.83,31.89,86218.0,20.2574,20.2892,20.2511,20.2892,86218.0
2017-07-31 15:40:00,31.88,31.89,31.84,31.86,225787.0,20.2829,20.2892,20.2574,20.2702,225787.0
2017-07-31 15:50:00,31.85,31.86,31.76,31.78,521308.0,20.2638,20.2702,20.2065,20.2193,521308.0
2017-08-01 09:30:00,31.87,31.92,31.75,31.87,213189.0,20.2765,20.3083,20.2002,20.2765,213189.0
2017-08-01 09:40:00,31.86,31.87,31.72,31.74,195337.0,20.2702,20.2765,20.1811,20.1938,195337.0
2017-08-01 09:50:00,31.73,31.75,31.61,31.64,804705.0,20.1874,20.2002,20.1111,20.1302,804705.0
2017-08-01 10:00:00,31.65,31.81,31.65,31.8,261009.0,20.1365,20.2383,20.1365,20.232,261009.0
2017-08-01 10:10:00,31.79,31.81,31.71,31.72,91422.0,20.2256,20.2383,20.1747,20.1811,91422.0
2017-08-01 10:20:00,31.72,31.79,31.67,31.79,201649.0,20.1811,20.2256,20.1493,20.2256,201649.0
2017-08-01 10:30:00,31.78,31.82,31.76,31.77,60724.0,20.2193,20.2447,20.2065,20.2129,60724.0
2017-08-01 10:40:00,31.77,31.85,31.76,31.85,74633.0,20.2129,20.2638,20.2065,20.2638,74633.0
2017-08-01 10:50:00,31.85,31.92,31.83,31.9,193421.0,20.2638,20.3083,20.2511,20.2956,193421.0
2017-08-01 11:00:00,31.89,31.94,31.86,31.86,82728.0,20.2892,20.3211,20.2702,20.2702,82728.0
2017-08-01 11:10:00,31.85,31.85,31.73,31.73,95769.0,20.2638,20.2638,20.1874,20.1874,95769.0
2017-08-01 11:20:00,31.74,31.75,31.59,31.62,348083.0,20.1938,20.2002,20.0984,20.1175,348083.0
2017-08-01 11:30:00,31.63,31.69,31.62,31.68,90198.0,20.1238,20.162,20.1175,20.1556,90198.0
2017-08-01 11:40:00,31.68,31.68,31.59,31.63,53320.0,20.1556,20.1556,20.0984,20.1238,53320.0
2017-08-01 11:50:00,31.64,31.71,31.6,31.66,48279.0,20.1302,20.1747,20.1047,20.1429,48279.0
2017-08-01 12:00:00,31.66,31.74,31.65,31.74,53727.0,20.1429,20.1938,20.1365,20.1938,53727.0
2017-08-01 12:10:00,31.74,31.75,31.69,31.73,50973.0,20.1938,20.2002,20.162,20.1874,50973.0
2017-08-01 12:20:00,31.73,31.73,31.69,31.72,44578.0,20.1874,20.1874,20.162,20.1811,44578.0
2017-08-01 12:30:00,31.72,31.73,31.67,31.68,40777.0,20.1811,20.1874,20.1493,20.1556,40777.0
2017-08-01 12:40:00,31.69,31.71,31.65,31.66,36619.0,20.162,20.1747,20.1365,20.1429,36619.0
2017-08-01 12:50:00,31.66,31.67,31.63,31.66,39971.0,20.1429,20.1493,20.1238,20.1429,39971.0
2017-08-01 13:00:00,31.66,31.75,31.66,31.73,65385.0,20.1429,20.2002,20.1429,20.1874,65385.0
2017-08-01 13:10:00,31.74,31.76,31.71,31.76,76160.0,20.1938,20.2065,20.1747,20.2065,76160.0
2017-08-01 13:20:00,31.76,31.78,31.74,31.77,58550.0,20.2065,20.2193,20.1938,20.2129,58550.0
2017-08-01 13:30:00,31.76,31.78,31.75,31.76,38460.0,20.2065,20.2193,20.2002,20.2065,38460.0
2017-08-01 13:40:00,31.76,31.81,31.76,31.81,43322.0,20.2065,20.2383,20.2065,20.2383,43322.0
2017-08-01 13:50:00,31.8,31.81,31.78,31.78,23188.0,20.232,20.2383,20.2193,20.2193,23188.0
2017-08-01 14:00:00,31.78,31.79,31.76,31.78,68833.0,20.2193,20.2256,20.2065,20.2193,68833.0
2017-08-01 14:10:00,31.79,31.8,31.74,31.74,52972.0,20.2256,20.232,20.1938,20.1938,52972.0
2017-08-01 14:20:00,31.74,31.77,31.73,31.77,63249.0,20.1938,20.2129,20.1874,20.2129,63249.0
2017-08-01 14:30:00,31.76,31.77,31.73,31.73,63904.0,20.2065,20.2129,20.1874,20.1874,63904.0
2017-08-01 14:40:00,31.73,31.78,31.72,31.78,59023.0,20.1874,20.2193,20.1811,20.2193,59023.0
2017-08-01 14:50:00,31.78,31.81,31.77,31.78,65791.0,20.2193,20.2383,20.2129,20.2193,65791.0
2017-08-01 15:00:00,31.78,31.79,31.74,31.77,75495.0,20.2193,20.2256,20.1938,20.2129,75495.0
2017-08-01 15:10:00,31.77,31.77,31.71,31.71,89879.0,20.2129,20.2129,20.1747,20.1747,89879.0
2017-08-01 15:20:00,31.71,31.73,31.65,31.69,174602.0,20.1747,20.1874,20.1365,20.162,174602.0
2017-08-01 15:30:00,31.69,31.7,31.63,31.64,112767.0,20.162,20.1684,20.1238,20.1302,112767.0
2017-08-01 15:40:00,31.65,31.68,31.62,31.64,197553.0,20.1365,20.1556,20.1175,20.1302,197553.0
2017-08-01 15:50:00,31.64,31.74,31.63,31.71,278294.0,20.1302,20.1938,20.1238,20.1747,278294.0
2017-08-02 09:30:00,31.5,31.74,31.49,31.65,86452.0,20.0411,20.1938,20.0347,20.1365,86452.0
2017-08-02 09:40:00,31.66,31.66,31.57,31.58,132068.0,20.1429,20.1429,20.0856,20.092,132068.0
2017-08-02 09:50:00,31.57,31.65,31.57,31.6,78729.0,20.0856,20.1365,20.0856,20.1047,78729.0
2017-08-02 10:00:00,31.6,31.65,31.57,31.59,54296.0,20.1047,20.1365,20.0856,20.0984,54296.0
2017-08-02 10:10:00,31.59,31.59,31.53,31.56,74230.0,20.0984,20.0984,20.0602,20.0793,74230.0
2017-08-02 10:20:00,31.55,31.55,31.48,31.54,48407.0,20.0729,20.0729,20.0284,20.0666,48407.0
2017-08-02 10:30:00,31.54,31.56,31.45,31.51,68564.0,20.0666,20.0793,20.0093,20.0475,68564.0
2017-08-02 10:40:00,31.52,31.52,31.39,31.44,82274.0,20.0538,20.0538,19.9711,20.0029,82274.0
2017-08-02 10:50:00,31.44,31.46,31.38,31.39,49203.0,20.0029,20.0157,19.9648,19.9711,49203.0
2017-08-02 11:00:00,31.39,31.53,31.37,31.53,102366.0,19.9711,20.0602,19.9584,20.0602,102366.0
2017-08-02 11:10:00,31.52,31.57,31.49,31.54,325794.0,20.0538,20.0856,20.0347,20.0666,325794.0
2017-08-02 11:20:00,31.55,31.64,31.54,31.64,68220.0,20.0729,20.1302,20.0666,20.1302,68220.0
2017-08-02 11:30:00,31.64,31.65,31.6,31.63,47942.0,20.1302,20.1365,20.1047,20.1238,47942.0
2017-08-02 11:40:00,31.63,31.69,31.61,31.69,32212.0,20.1238,20.162,20.1111,20.162,32212.0
2017-08-02 11:50:00,31.69,31.71,31.64,31.65,36079.0,20.162,20.1747,20.1302,20.1365,36079.0
2017-08-02 12:00:00,31.65,31.67,31.63,31.66,37523.0,20.1365,20.1493,20.1238,20.1429,37523.0
2017-08-02 12:10:00,31.66,31.66,31.57,31.57,32129.0,20.1429,20.1429,20.0856,20.0856,32129.0
2017-08-02 12:20:00,31.58,31.59,31.54,31.56,37962.0,20.092,20.0984,20.0666,20.0793,37962.0
2017-08-02 12:30:00,31.56,31.57,31.54,31.56,29369.0,20.0793,20.0856,20.0666,20.0793,29369.0
2017-08-02 12:40:00,31.56,31.57,31.53,31.56,30003.0,20.0793,20.0856,20.0602,20.0793,30003.0
2017-08-02 12:50:00,31.56,31.6,31.55,31.6,39190.0,20.0793,20.1047,20.0729,20.1047,39190.0
2017-08-02 13:00:00,31.61,31.64,31.59,31.64,44610.0,20.1111,20.1302,20.0984,20.1302,44610.0
2017-08-02 13:10:00,31.64,31.69,31.62,31.66,60538.0,20.1302,20.162,20.1175,20.1429,60538.0
2017-08-02 13:20:00,31.66,31.69,31.64,31.66,37540.0,20.1429,20.162,20.1302,20.1429,37540.0
2017-08-02 13:30:00,31.66,31.66,31.62,31.64,33369.0,20.1429,20.1429,20.1175,20.1302,33369.0
2017-08-02 13:40:00,31.64,31.68,31.63,31.67,37098.0,20.1302,20.1556,20.1238,20.1493,37098.0
2017-08-02 13:50:00,31.67,31.67,31.64,31.66,34345.0,20.1493,20.1493,20.1302,20.1429,34345.0
2017-08-02 14:00:00,31.66,31.67,31.61,31.67,67088.0,20.1429,20.1493,20.1111,20.1493,67088.0
2017-08-02 14:10:00,31.67,31.7,31.65,31.67,65415.0,20.1493,20.1684,20.1365,20.1493,65415.0
2017-08-02 14:20:00,31.67,31.7,31.64,31.66,62270.0,20.1493,20.1684,20.1302,20.1429,62270.0
2017-08-02 14:30:00,31.66,31.71,31.64,31.69,53309.0,20.1429,20.1747,20.1302,20.162,53309.0
2017-08-02 14:40:00,31.69,31.71,31.59,31.6,132585.0,20.162,20.1747,20.0984,20.1047,132585.0
2017-08-02 14:50:00,31.59,31.67,31.59,31.66,46622.0,20.0984,20.1493,20.0984,20.1429,46622.0
2017-08-02 15:00:00,31.66,31.66,31.57,31.57,123305.0,20.1429,20.1429,20.0856,20.0856,123305.0
2017-08-02 15:10:00,31.57,31.59,31.53,31.54,77831.0,20.0856,20.0984,20.0602,20.0666,77831.0
2017-08-02 15:20:00,31.53,31.58,31.52,31.57,71309.0,20.0602,20.092,20.0538,20.0856,71309.0
2017-08-02 15:30:00,31.57,31.58,31.52,31.55,117583.0,20.0856,20.092,20.0538,20.0729,117583.0
2017-08-02 15:40:00,31.55,31.61,31.54,31.61,230373.0,20.0729,20.1111,20.0666,20.1111,230373.0
2017-08-02 15:50:00,31.61,31.61,31.54,31.55,543973.0,20.1111,20.1111,20.0666,20.0729,543973.0
2017-08-03 09:30:00,30.73,31.36,30.5,31.3,338168.0,19.5512,19.952,19.4049,19.9139,338168.0
2017-08-03 09:40:00,31.3,31.33,31.18,31.21,140060.0,19.9139,19.933,19.8375,19.8566,140060.0
2017-08-03 09:50:00,31.22,31.46,31.14,31.42,157847.0,19.863,20.0157,19.8121,19.9902,157847.0
2017-08-03 10:00:00,31.41,31.49,31.37,31.42,136472.0,19.9839,20.0347,19.9584,19.9902,136472.0
2017-08-03 10:10:00,31.41,31.46,31.31,31.34,95509.0,19.9839,20.0157,19.9202,19.9393,95509.0
2017-08-03 10:20:00,31.34,31.36,31.3,31.31,91195.0,19.9393,19.952,19.9139,19.9202,91195.0
2017-08-03 10:30:00,31.31,31.45,31.3,31.31,115222.0,19.9202,20.0093,19.9139,19.9202,115222.0
2017-08-03 10:40:00,31.32,31.32,31.25,31.28,69527.0,19.9266,19.9266,19.8821,19.9011,69527.0
2017-08-03 10:50:00,31.27,31.29,31.21,31.23,70884.0,19.8948,19.9075,19.8566,19.8693,70884.0
2017-08-03 11:00:00,31.23,31.28,31.21,31.22,79907.0,19.8693,19.9011,19.8566,19.863,79907.0
2017-08-03 11:10:00,31.22,31.29,31.21,31.28,54677.0,19.863,19.9075,19.8566,19.9011,54677.0
2017-08-03 11:20:00,31.28,31.31,31.25,31.26,54037.0,19.9011,19.9202,19.8821,19.8884,54037.0
2017-08-03 11:30:00,31.26,31.31,31.25,31.28,55650.0,19.8884,19.9202,19.8821,19.9011,55650.0
2017-08-03 11:40:00,31.28,31.29,31.22,31.22,43337.0,19.9011,19.9075,19.863,19.863,43337.0
2017-08-03 11:50:00,31.23,31.23,31.19,31.2,61762.0,19.8693,19.8693,19.8439,19.8502,61762.0
2017-08-03 12:00:00,31.21,31.23,31.2,31.21,42296.0,19.8566,19.8693,19.8502,19.8566,42296.0
2017-08-03 12:10:00,31.2,31.21,31.12,31.14,40371.0,19.8502,19.8566,19.7993,19.8121,40371.0
2017-08-03 12:20:00,31.14,31.14,31.05,31.06,32712.0,19.8121,19.8121,19.7548,19.7612,32712.0
2017-08-03 12:30:00,31.07,31.12,31.05,31.1,51180.0,19.7675,19.7993,19.7548,19.7866,51180.0
2017-08-03 12:40:00,31.1,31.13,31.09,31.11,89843.0,19.7866,19.8057,19.7803,19.793,89843.0
2017-08-03 12:50:00,31.11,31.11,30.99,31.02,92466.0,19.793,19.793,19.7166,19.7357,92466.0
2017-08-03 13:00:00,31.02,31.09,31.02,31.05,37324.0,19.7357,19.7803,19.7357,19.7548,37324.0
2017-08-03 13:10:00,31.05,31.06,31.0,31.01,33602.0,19.7548,19.7612,19.723,19.7294,33602.0
2017-08-03 13:20:00,31.01,31.02,30.99,31.01,44079.0,19.7294,19.7357,19.7166,19.7294,44079.0
2017-08-03 13:30:00,31.01,31.06,30.99,31.05,89292.0,19.7294,19.7612,19.7166,19.7548,89292.0
2017-08-03 13:40:00,31.05,31.07,30.99,30.99,73876.0,19.7548,19.7675,19.7166,19.7166,73876.0
2017-08-03 13:50:00,30.98,30.99,30.95,30.96,39126.0,19.7103,19.7166,19.6912,19.6975,39126.0
2017-08-03 14:00:00,30.96,30.97,30.94,30.96,118703.0,19.6975,19.7039,19.6848,19.6975,118703.0
2017-08-03 14:10:00,30.96,31.04,30.95,31.03,71211.0,19.6975,19.7484,19.6912,19.7421,71211.0
2017-08-03 14:20:00,31.02,31.04,30.94,30.95,94872.0,19.7357,19.7484,19.6848,19.6912,94872.0
2017-08-03 14:30:00,30.95,30.96,30.94,30.94,77605.0,19.6912,19.6975,19.6848,19.6848,77605.0
2017-08-03 14:40:00,30.95,30.99,30.94,30.98,57913.0,19.6912,19.7166,19.6848,19.7103,57913.0
2017-08-03 14:50:00,30.98,30.98,30.95,30.95,87723.0,19.7103,19.7103,19.6912,19.6912,87723.0
2017-08-03 15:00:00,30.96,31.05,30.95,31.05,133328.0,19.6975,19.7548,19.6912,19.7548,133328.0
2017-08-03 15:10:00,31.05,31.1,31.04,31.08,157095.0,19.7548,19.7866,19.7484,19.7739,157095.0
2017-08-03 15:20:00,31.08,31.08,31.01,31.01,107269.0,19.7739,19.7739,19.7294,19.7294,107269.0
2017-08-03 15:30:00,31.01,31.05,30.98,31.02,299733.0,19.7294,19.7548,19.7103,19.7357,299733.0
2017-08-03 15:40:00,31.02,31.09,31.01,31.04,287448.0,19.7357,19.7803,19.7294,19.7484,287448.0
2017-08-03 15:50:00,31.04,31.09,31.0,31.07,619627.0,19.7484,19.7803,19.723,19.7675,619627.0
2017-08-04 09:30:00,31.16,31.26,31.11,31.15,100900.0,19.8248,19.8884,19.793,19.8184,100900.0
2017-08-04 09:40:00,31.15,31.23,31.03,31.14,132055.0,19.8184,19.8693,19.7421,19.8121,132055.0
2017-08-04 09:50:00,31.15,31.23,31.09,31.09,193572.0,19.8184,19.8693,19.7803,19.7803,193572.0
2017-08-04 10:00:00,31.1,31.1,30.99,30.99,127055.0,19.7866,19.7866,19.7166,19.7166,127055.0
2017-08-04 10:10:00,31.0,31.08,30.99,31.05,142623.0,19.723,19.7739,19.7166,19.7548,142623.0
2017-08-04 10:20:00,31.06,31.09,30.98,31.0,83669.0,19.7612,19.7803,19.7103,19.723,83669.0
2017-08-04 10:30:00,30.99,31.08,30.98,31.01,65790.0,19.7166,19.7739,19.7103,19.7294,65790.0
2017-08-04 10:40:00,31.02,31.05,30.99,31.02,51991.0,19.7357,19.7548,19.7166,19.7357,51991.0
2017-08-04 10:50:00,31.02,31.08,30.98,31.03,106388.0,19.7357,19.7739,19.7103,19.7421,106388.0
2017-08-04 11:00:00,31.03,31.09,31.01,31.07,67066.0,19.7421,19.7803,19.7294,19.7675,67066.0
2017-08-04 11:10:00,31.06,31.1,31.0,31.0,57629.0,19.7612,19.7866,19.723,19.723,57629.0
2017-08-04 11:20:00,31.0,31.04,30.98,31.03,91916.0,19.723,19.7484,19.7103,19.7421,91916.0
2017-08-04 11:30:00,31.04,31.06,30.98,31.01,61092.0,19.7484,19.7612,19.7103,19.7294,61092.0
2017-08-04 11:40:00,31.02,31.1,31.02,31.05,42040.0,19.7357,19.7866,19.7357,19.7548,42040.0
2017-08-04 11:50:00,31.05,31.05,30.97,31.0,60212.0,19.7548,19.7548,19.7039,19.723,60212.0
2017-08-04 12:00:00,31.0,31.03,30.97,31.01,44676.0,19.723,19.7421,19.7039,19.7294,44676.0
2017-08-04 12:10:00,31.02,31.02,30.97,31.01,39198.0,19.7357,19.7357,19.7039,19.7294,39198.0
2017-08-04 12:20:00,31.01,31.1,31.01,31.1,39306.0,19.7294,19.7866,19.7294,19.7866,39306.0
2017-08-04 12:30:00,31.09,31.1,31.04,31.04,50690.0,19.7803,19.7866,19.7484,19.7484,50690.0
2017-08-04 12:40:00,31.05,31.06,30.99,31.0,92883.0,19.7548,19.7612,19.7166,19.723,92883.0
2017-08-04 12:50:00,31.0,31.02,30.98,31.01,173505.0,19.723,19.7357,19.7103,19.7294,173505.0
2017-08-04 13:00:00,31.02,31.05,30.97,30.97,82950.0,19.7357,19.7548,19.7039,19.7039,82950.0
2017-08-04 13:10:00,30.98,30.99,30.95,30.96,142064.0,19.7103,19.7166,19.6912,19.6975,142064.0
2017-08-04 13:20:00,30.96,30.97,30.94,30.95,110873.0,19.6975,19.7039,19.6848,19.6912,110873.0
2017-08-04 13:30:00,30.95,30.97,30.93,30.94,91344.0,19.6912,19.7039,19.6785,19.6848,91344.0
2017-08-04 13:40:00,30.93,30.96,30.91,30.95,151094.0,19.6785,19.6975,19.6657,19.6912,151094.0
2017-08-04 13:50:00,30.95,30.96,30.94,30.96,30693.0,19.6912,19.6975,19.6848,19.6975,30693.0
2017-08-04 14:00:00,30.96,30.96,30.93,30.95,80666.0,19.6975,19.6975,19.6785,19.6912,80666.0
2017-08-04 14:10:00,30.95,30.98,30.92,30.96,67463.0,19.6912,19.7103,19.6721,19.6975,67463.0
2017-08-04 14:20:00,30.96,31.01,30.95,30.98,75007.0,19.6975,19.7294,19.6912,19.7103,75007.0
2017-08-04 14:30:00,30.97,31.02,30.97,31.0,65726.0,19.7039,19.7357,19.7039,19.723,65726.0
2017-08-04 14:40:00,31.0,31.0,30.95,30.97,43740.0,19.723,19.723,19.6912,19.7039,43740.0
2017-08-04 14:50:00,30.98,31.01,30.97,31.0,39114.0,19.7103,19.7294,19.7039,19.723,39114.0
2017-08-04 15:00:00,31.0,31.04,30.99,31.01,59900.0,19.723,19.7484,19.7166,19.7294,59900.0
2017-08-04 15:10:00,31.01,31.01,30.97,31.0,56061.0,19.7294,19.7294,19.7039,19.723,56061.0
2017-08-04 15:20:00,31.0,31.01,30.98,31.01,46285.0,19.723,19.7294,19.7103,19.7294,46285.0
2017-08-04 15:30:00,31.0,31.01,30.98,30.98,93712.0,19.723,19.7294,19.7103,19.7103,93712.0
2017-08-04 15:40:00,30.99,31.04,30.98,30.99,168278.0,19.7166,19.7484,19.7103,19.7166,168278.0
2017-08-04 15:50:00,31.0,31.02,30.93,30.96,614724.0,19.723,19.7357,19.6785,19.6975,614724.0
2017-08-07 09:30:00,30.89,30.98,30.86,30.92,113834.0,19.653,19.7103,19.6339,19.6721,113834.0
2017-08-07 09:40:00,30.91,30.94,30.85,30.92,71098.0,19.6657,19.6848,19.6276,19.6721,71098.0
2017-08-07 09:50:00,30.92,30.93,30.86,30.89,28094.0,19.6721,19.6785,19.6339,19.653,28094.0
2017-08-07 10:00:00,30.89,30.94,30.86,30.87,72636.0,19.653,19.6848,19.6339,19.6403,72636.0
2017-08-07 10:10:00,30.87,30.89,30.83,30.89,32587.0,19.6403,19.653,19.6148,19.653,32587.0
2017-08-07 10:20:00,30.89,30.91,30.86,30.86,33837.0,19.653,19.6657,19.6339,19.6339,33837.0
2017-08-07 10:30:00,30.86,30.89,30.83,30.89,57751.0,19.6339,19.653,19.6148,19.653,57751.0
2017-08-07 10:40:00,30.88,30.89,30.74,30.77,79329.0,19.6467,19.653,19.5576,19.5767,79329.0
2017-08-07 10:50:00,30.76,30.81,30.74,30.75,47985.0,19.5703,19.6021,19.5576,19.5639,47985.0
2017-08-07 11:00:00,30.77,30.77,30.71,30.73,76856.0,19.5767,19.5767,19.5385,19.5512,76856.0
2017-08-07 11:10:00,30.73,30.73,30.68,30.72,72752.0,19.5512,19.5512,19.5194,19.5449,72752.0
2017-08-07 11:20:00,30.71,30.72,30.65,30.69,148793.0,19.5385,19.5449,19.5003,19.5258,148793.0
2017-08-07 11:30:00,30.7,30.72,30.67,30.71,126000.0,19.5321,19.5449,19.513,19.5385,126000.0
2017-08-07 11:40:00,30.72,30.81,30.71,30.8,62270.0,19.5449,19.6021,19.5385,19.5958,62270.0
2017-08-07 11:50:00,30.81,30.87,30.81,30.87,112437.0,19.6021,19.6403,19.6021,19.6403,112437.0
2017-08-07 12:00:00,30.87,30.9,30.86,30.89,77213.0,19.6403,19.6594,19.6339,19.653,77213.0
2017-08-07 12:10:00,30.88,30.91,30.86,30.9,35219.0,19.6467,19.6657,19.6339,19.6594,35219.0
2017-08-07 12:20:00,30.89,30.9,30.86,30.87,34577.0,19.653,19.6594,19.6339,19.6403,34577.0
2017-08-07 12:30:00,30.87,30.91,30.87,30.91,65836.0,19.6403,19.6657,19.6403,19.6657,65836.0
2017-08-07 12:40:00,30.9,30.92,30.87,30.91,50144.0,19.6594,19.6721,19.6403,19.6657,50144.0
2017-08-07 12:50:00,30.91,30.93,30.9,30.93,72346.0,19.6657,19.6785,19.6594,19.6785,72346.0
2017-08-07 13:00:00,30.93,31.01,30.93,30.96,70190.0,19.6785,19.7294,19.6785,19.6975,70190.0
2017-08-07 13:10:00,30.96,31.03,30.96,31.01,55302.0,19.6975,19.7421,19.6975,19.7294,55302.0
2017-08-07 13:20:00,31.0,31.02,30.99,31.0,34148.0,19.723,19.7357,19.7166,19.723,34148.0
2017-08-07 13:30:00,31.01,31.01,30.96,30.96,52614.0,19.7294,19.7294,19.6975,19.6975,52614.0
2017-08-07 13:40:00,30.96,30.96,30.93,30.94,29948.0,19.6975,19.6975,19.6785,19.6848,29948.0
2017-08-07 13:50:00,30.93,30.94,30.91,30.93,33970.0,19.6785,19.6848,19.6657,19.6785,33970.0
2017-08-07 14:00:00,30.93,30.99,30.92,30.96,78285.0,19.6785,19.7166,19.6721,19.6975,78285.0
2017-08-07 14:10:00,30.95,30.98,30.93,30.96,49294.0,19.6912,19.7103,19.6785,19.6975,49294.0
2017-08-07 14:20:00,30.95,30.99,30.94,30.99,94856.0,19.6912,19.7166,19.6848,19.7166,94856.0
2017-08-07 14:30:00,30.99,31.01,30.97,30.97,41104.0,19.7166,19.7294,19.7039,19.7039,41104.0
2017-08-07 14:40:00,30.96,30.97,30.93,30.96,39085.0,19.6975,19.7039,19.6785,19.6975,39085.0
2017-08-07 14:50:00,30.96,31.0,30.96,30.97,93695.0,19.6975,19.723,19.6975,19.7039,93695.0
2017-08-07 15:00:00,30.98,31.02,30.97,30.99,75208.0,19.7103,19.7357,19.7039,19.7166,75208.0
2017-08-07 15:10:00,30.99,31.05,30.98,31.02,49038.0,19.7166,19.7548,19.7103,19.7357,49038.0
2017-08-07 15:20:00,31.03,31.05,31.0,31.05,55202.0,19.7421,19.7548,19.723,19.7548,55202.0
2017-08-07 15:30:00,31.05,31.05,30.97,30.99,144896.0,19.7548,19.7548,19.7039,19.7166,144896.0
2017-08-07 15:40:00,30.99,31.02,30.98,31.02,131850.0,19.7166,19.7357,19.7103,19.7357,131850.0
2017-08-07 15:50:00,31.01,31.06,30.99,31.04,507090.0,19.7294,19.7612,19.7166,19.7484,507090.0
2017-08-08 09:30:00,30.92,30.97,30.87,30.94,119576.0,19.6721,19.7039,19.6403,19.6848,119576.0
2017-08-08 09:40:00,30.94,30.97,30.89,30.92,103500.0,19.6848,19.7039,19.653,19.6721,103500.0
2017-08-08 09:50:00,30.92,30.98,30.91,30.95,91997.0,19.6721,19.7103,19.6657,19.6912,91997.0
2017-08-08 10:00:00,30.96,30.97,30.9,30.91,114044.0,19.6975,19.7039,19.6594,19.6657,114044.0
2017-08-08 10:10:00,30.92,31.04,30.91,31.02,178141.0,19.6721,19.7484,19.6657,19.7357,178141.0
2017-08-08 10:20:00,31.02,31.11,31.0,31.1,133429.0,19.7357,19.793,19.723,19.7866,133429.0
2017-08-08 10:30:00,31.09,31.09,30.93,30.94,250477.0,19.7803,19.7803,19.6785,19.6848,250477.0
2017-08-08 10:40:00,30.94,30.99,30.93,30.96,87286.0,19.6848,19.7166,19.6785,19.6975,87286.0
2017-08-08 10:50:00,30.95,30.98,30.93,30.95,52420.0,19.6912,19.7103,19.6785,19.6912,52420.0
2017-08-08 11:00:00,30.95,30.98,30.95,30.96,69655.0,19.6912,19.7103,19.6912,19.6975,69655.0
2017-08-08 11:10:00,30.96,31.0,30.95,30.99,105288.0,19.6975,19.723,19.6912,19.7166,105288.0
2017-08-08 11:20:00,30.99,31.02,30.98,30.98,42872.0,19.7166,19.7357,19.7103,19.7103,42872.0
2017-08-08 11:30:00,30.98,30.99,30.89,30.9,55260.0,19.7103,19.7166,19.653,19.6594,55260.0
2017-08-08 11:40:00,30.9,30.93,30.88,30.92,62747.0,19.6594,19.6785,19.6467,19.6721,62747.0
2017-08-08 11:50:00,30.92,30.93,30.88,30.89,76692.0,19.6721,19.6785,19.6467,19.653,76692.0
2017-08-08 12:00:00,30.88,30.92,30.88,30.9,58104.0,19.6467,19.6721,19.6467,19.6594,58104.0
2017-08-08 12:10:00,30.9,30.9,30.84,30.85,78394.0,19.6594,19.6594,19.6212,19.6276,78394.0
2017-08-08 12:20:00,30.86,30.86,30.85,30.86,33804.0,19.6339,19.6339,19.6276,19.6339,33804.0
2017-08-08 12:30:00,30.86,30.86,30.79,30.79,143615.0,19.6339,19.6339,19.5894,19.5894,143615.0
2017-08-08 12:40:00,30.79,30.79,30.74,30.75,143300.0,19.5894,19.5894,19.5576,19.5639,143300.0
2017-08-08 12:50:00,30.75,30.76,30.71,30.71,117829.0,19.5639,19.5703,19.5385,19.5385,117829.0
2017-08-08 13:00:00,30.71,30.73,30.67,30.68,81506.0,19.5385,19.5512,19.513,19.5194,81506.0
2017-08-08 13:10:00,30.68,30.71,30.67,30.71,42732.0,19.5194,19.5385,19.513,19.5385,42732.0
2017-08-08 13:20:00,30.7,30.73,30.63,30.64,102018.0,19.5321,19.5512,19.4876,19.494,102018.0
2017-08-08 13:30:00,30.63,30.67,30.61,30.65,60307.0,19.4876,19.513,19.4749,19.5003,60307.0
2017-08-08 13:40:00,30.64,30.69,30.64,30.68,159251.0,19.494,19.5258,19.494,19.5194,159251.0
2017-08-08 13:50:00,30.67,30.68,30.65,30.67,53641.0,19.513,19.5194,19.5003,19.513,53641.0
2017-08-08 14:00:00,30.67,30.67,30.65,30.66,78188.0,19.513,19.513,19.5003,19.5067,78188.0
2017-08-08 14:10:00,30.67,30.68,30.62,30.67,112601.0,19.513,19.5194,19.4812,19.513,112601.0
2017-08-08 14:20:00,30.67,30.67,30.6,30.63,197798.0,19.513,19.513,19.4685,19.4876,197798.0
2017-08-08 14:30:00,30.63,30.66,30.63,30.66,203667.0,19.4876,19.5067,19.4876,19.5067,203667.0
2017-08-08 14:40:00,30.66,30.66,30.6,30.6,59849.0,19.5067,19.5067,19.4685,19.4685,59849.0
2017-08-08 14:50:00,30.61,30.66,30.6,30.63,143890.0,19.4749,19.5067,19.4685,19.4876,143890.0
2017-08-08 15:00:00,30.63,30.64,30.61,30.61,83820.0,19.4876,19.494,19.4749,19.4749,83820.0
2017-08-08 15:10:00,30.62,30.63,30.59,30.62,228610.0,19.4812,19.4876,19.4621,19.4812,228610.0
2017-08-08 15:20:00,30.63,30.63,30.45,30.49,170750.0,19.4876,19.4876,19.3731,19.3985,170750.0
2017-08-08 15:30:00,30.49,30.5,30.39,30.47,249602.0,19.3985,19.4049,19.3349,19.3858,249602.0
2017-08-08 15:40:00,30.47,30.52,30.44,30.52,321707.0,19.3858,19.4176,19.3667,19.4176,321707.0
2017-08-08 15:50:00,30.52,30.52,30.46,30.49,652755.0,19.4176,19.4176,19.3794,19.3985,652755.0
2017-08-09 09:30:00,30.53,30.66,30.51,30.62,89843.0,19.424,19.5067,19.4112,19.4812,89843.0
2017-08-09 09:40:00,30.62,30.68,30.6,30.65,75963.0,19.4812,19.5194,19.4685,19.5003,75963.0
2017-08-09 09:50:00,30.65,30.73,30.64,30.72,57792.0,19.5003,19.5512,19.494,19.5449,57792.0
2017-08-09 10:00:00,30.72,30.8,30.72,30.79,79825.0,19.5449,19.5958,19.5449,19.5894,79825.0
2017-08-09 10:10:00,30.79,30.85,30.78,30.83,92477.0,19.5894,19.6276,19.583,19.6148,92477.0
2017-08-09 10:20:00,30.83,30.91,30.83,30.9,49673.0,19.6148,19.6657,19.6148,19.6594,49673.0
2017-08-09 10:30:00,30.91,30.93,30.79,30.84,79493.0,19.6657,19.6785,19.5894,19.6212,79493.0
2017-08-09 10:40:00,30.84,30.84,30.72,30.75,47925.0,19.6212,19.6212,19.5449,19.5639,47925.0
2017-08-09 10:50:00,30.75,30.83,30.75,30.8,89100.0,19.5639,19.6148,19.5639,19.5958,89100.0
2017-08-09 11:00:00,30.8,30.81,30.75,30.8,54234.0,19.5958,19.6021,19.5639,19.5958,54234.0
2017-08-09 11:10:00,30.81,30.82,30.63,30.64,57594.0,19.6021,19.6085,19.4876,19.494,57594.0
2017-08-09 11:20:00,30.64,30.69,30.64,30.67,49682.0,19.494,19.5258,19.494,19.513,49682.0
2017-08-09 11:30:00,30.68,30.71,30.67,30.71,50158.0,19.5194,19.5385,19.513,19.5385,50158.0
2017-08-09 11:40:00,30.71,30.71,30.64,30.65,30605.0,19.5385,19.5385,19.494,19.5003,30605.0
2017-08-09 11:50:00,30.65,30.69,30.62,30.67,38578.0,19.5003,19.5258,19.4812,19.513,38578.0
2017-08-09 12:00:00,30.67,30.69,30.64,30.66,44822.0,19.513,19.5258,19.494,19.5067,44822.0
2017-08-09 12:10:00,30.65,30.67,30.64,30.66,29720.0,19.5003,19.513,19.494,19.5067,29720.0
2017-08-09 12:20:00,30.66,30.69,30.65,30.68,41307.0,19.5067,19.5258,19.5003,19.5194,41307.0
2017-08-09 12:30:00,30.68,30.69,30.64,30.68,32479.0,19.5194,19.5258,19.494,19.5194,32479.0
2017-08-09 12:40:00,30.68,30.69,30.65,30.66,30690.0,19.5194,19.5258,19.5003,19.5067,30690.0
2017-08-09 12:50:00,30.66,30.7,30.65,30.7,32400.0,19.5067,19.5321,19.5003,19.5321,32400.0
2017-08-09 13:00:00,30.69,30.71,30.68,30.71,32846.0,19.5258,19.5385,19.5194,19.5385,32846.0
2017-08-09 13:10:00,30.71,30.72,30.68,30.69,28141.0,19.5385,19.5449,19.5194,19.5258,28141.0
2017-08-09 13:20:00,30.69,30.73,30.64,30.66,65367.0,19.5258,19.5512,19.494,19.5067,65367.0
2017-08-09 13:30:00,30.66,30.68,30.65,30.68,24345.0,19.5067,19.5194,19.5003,19.5194,24345.0
2017-08-09 13:40:00,30.68,30.68,30.59,30.6,86699.0,19.5194,19.5194,19.4621,19.4685,86699.0
2017-08-09 13:50:00,30.6,30.6,30.55,30.56,75697.0,19.4685,19.4685,19.4367,19.4431,75697.0
2017-08-09 14:00:00,30.56,30.58,30.53,30.54,59853.0,19.4431,19.4558,19.424,19.4303,59853.0
2017-08-09 14:10:00,30.53,30.54,30.5,30.5,103018.0,19.424,19.4303,19.4049,19.4049,103018.0
2017-08-09 14:20:00,30.5,30.56,30.49,30.56,151304.0,19.4049,19.4431,19.3985,19.4431,151304.0
2017-08-09 14:30:00,30.55,30.57,30.48,30.51,73629.0,19.4367,19.4494,19.3922,19.4112,73629.0
2017-08-09 14:40:00,30.5,30.53,30.47,30.5,99113.0,19.4049,19.424,19.3858,19.4049,99113.0
2017-08-09 14:50:00,30.5,30.52,30.48,30.48,69518.0,19.4049,19.4176,19.3922,19.3922,69518.0
2017-08-09 15:00:00,30.49,30.5,30.45,30.47,105650.0,19.3985,19.4049,19.3731,19.3858,105650.0
2017-08-09 15:10:00,30.47,30.53,30.47,30.53,61307.0,19.3858,19.424,19.3858,19.424,61307.0
2017-08-09 15:20:00,30.53,30.57,30.52,30.53,100411.0,19.424,19.4494,19.4176,19.424,100411.0
2017-08-09 15:30:00,30.54,30.61,30.53,30.6,176335.0,19.4303,19.4749,19.424,19.4685,176335.0
2017-08-09 15:40:00,30.6,30.63,30.59,30.63,162654.0,19.4685,19.4876,19.4621,19.4876,162654.0
2017-08-09 15:50:00,30.63,30.63,30.58,30.61,310304.0,19.4876,19.4876,19.4558,19.4749,310304.0
2017-08-10 09:30:00,30.64,30.71,30.58,30.62,71670.0,19.494,19.5385,19.4558,19.4812,71670.0
2017-08-10 09:40:00,30.62,30.72,30.57,30.69,54999.0,19.4812,19.5449,19.4494,19.5258,54999.0
2017-08-10 09:50:00,30.69,30.73,30.63,30.69,54648.0,19.5258,19.5512,19.4876,19.5258,54648.0
2017-08-10 10:00:00,30.7,30.71,30.46,30.48,140590.0,19.5321,19.5385,19.3794,19.3922,140590.0
2017-08-10 10:10:00,30.47,30.5,30.42,30.5,61709.0,19.3858,19.4049,19.354,19.4049,61709.0
2017-08-10 10:20:00,30.5,30.52,30.44,30.49,54926.0,19.4049,19.4176,19.3667,19.3985,54926.0
2017-08-10 10:30:00,30.49,30.59,30.49,30.58,84131.0,19.3985,19.4621,19.3985,19.4558,84131.0
2017-08-10 10:40:00,30.58,30.65,30.56,30.61,51266.0,19.4558,19.5003,19.4431,19.4749,51266.0
2017-08-10 10:50:00,30.61,30.61,30.56,30.56,29055.0,19.4749,19.4749,19.4431,19.4431,29055.0
2017-08-10 11:00:00,30.55,30.59,30.53,30.57,48117.0,19.4367,19.4621,19.424,19.4494,48117.0
2017-08-10 11:10:00,30.58,30.59,30.45,30.47,53895.0,19.4558,19.4621,19.3731,19.3858,53895.0
2017-08-10 11:20:00,30.47,30.49,30.42,30.48,45007.0,19.3858,19.3985,19.354,19.3922,45007.0
2017-08-10 11:30:00,30.49,30.52,30.46,30.49,28841.0,19.3985,19.4176,19.3794,19.3985,28841.0
2017-08-10 11:40:00,30.49,30.53,30.46,30.51,27075.0,19.3985,19.424,19.3794,19.4112,27075.0
2017-08-10 11:50:00,30.51,30.51,30.46,30.48,30808.0,19.4112,19.4112,19.3794,19.3922,30808.0
2017-08-10 12:00:00,30.47,30.47,30.38,30.41,46943.0,19.3858,19.3858,19.3285,19.3476,46943.0
2017-08-10 12:10:00,30.41,30.43,30.36,30.37,33501.0,19.3476,19.3603,19.3158,19.3222,33501.0
2017-08-10 12:20:00,30.37,30.39,30.35,30.37,21780.0,19.3222,19.3349,19.3095,19.3222,21780.0
2017-08-10 12:30:00,30.37,30.39,30.36,30.36,27661.0,19.3222,19.3349,19.3158,19.3158,27661.0
2017-08-10 12:40:00,30.36,30.37,30.32,30.35,38721.0,19.3158,19.3222,19.2904,19.3095,38721.0
2017-08-10 12:50:00,30.34,30.36,30.3,30.3,25671.0,19.3031,19.3158,19.2776,19.2776,25671.0
2017-08-10 13:00:00,30.31,30.35,30.3,30.32,31612.0,19.284,19.3095,19.2776,19.2904,31612.0
2017-08-10 13:10:00,30.33,30.34,30.29,30.31,25514.0,19.2967,19.3031,19.2713,19.284,25514.0
2017-08-10 13:20:00,30.31,30.33,30.28,30.3,30582.0,19.284,19.2967,19.2649,19.2776,30582.0
2017-08-10 13:30:00,30.3,30.34,30.29,30.34,28327.0,19.2776,19.3031,19.2713,19.3031,28327.0
2017-08-10 13:40:00,30.33,30.34,30.22,30.23,72853.0,19.2967,19.3031,19.2267,19.2331,72853.0
2017-08-10 13:50:00,30.23,30.28,30.21,30.28,67492.0,19.2331,19.2649,19.2204,19.2649,67492.0
2017-08-10 14:00:00,30.28,30.31,30.26,30.28,67856.0,19.2649,19.284,19.2522,19.2649,67856.0
2017-08-10 14:10:00,30.28,30.35,30.27,30.35,77124.0,19.2649,19.3095,19.2586,19.3095,77124.0
2017-08-10 14:20:00,30.35,30.39,30.27,30.29,46859.0,19.3095,19.3349,19.2586,19.2713,46859.0
2017-08-10 14:30:00,30.29,30.35,30.28,30.3,54533.0,19.2713,19.3095,19.2649,19.2776,54533.0
2017-08-10 14:40:00,30.3,30.32,30.28,30.3,46075.0,19.2776,19.2904,19.2649,19.2776,46075.0
2017-08-10 14:50:00,30.31,30.32,30.25,30.26,39444.0,19.284,19.2904,19.2458,19.2522,39444.0
2017-08-10 15:00:00,30.27,30.29,30.22,30.23,57737.0,19.2586,19.2713,19.2267,19.2331,57737.0
2017-08-10 15:10:00,30.22,30.23,30.13,30.17,81788.0,19.2267,19.2331,19.1695,19.1949,81788.0
2017-08-10 15:20:00,30.17,30.17,30.1,30.13,128389.0,19.1949,19.1949,19.1504,19.1695,128389.0
2017-08-10 15:30:00,30.13,30.14,30.07,30.09,128254.0,19.1695,19.1758,19.1313,19.144,128254.0
2017-08-10 15:40:00,30.09,30.1,30.01,30.01,247669.0,19.144,19.1504,19.0931,19.0931,247669.0
2017-08-10 15:50:00,30.02,30.08,30.01,30.03,540415.0,19.0995,19.1377,19.0931,19.1059,540415.0
2017-08-11 09:30:00,30.05,30.11,29.97,30.04,148490.0,19.1186,19.1568,19.0677,19.1122,148490.0
2017-08-11 09:40:00,30.04,30.08,29.97,30.01,74962.0,19.1122,19.1377,19.0677,19.0931,74962.0
2017-08-11 09:50:00,30.0,30.03,29.96,30.01,78597.0,19.0868,19.1059,19.0613,19.0931,78597.0
2017-08-11 10:00:00,30.0,30.03,29.96,29.98,86807.0,19.0868,19.1059,19.0613,19.074,86807.0
2017-08-11 10:10:00,29.98,30.07,29.97,30.07,54971.0,19.074,19.1313,19.0677,19.1313,54971.0
2017-08-11 10:20:00,30.06,30.11,30.04,30.05,48825.0,19.1249,19.1568,19.1122,19.1186,48825.0
2017-08-11 10:30:00,30.05,30.18,30.05,30.18,65064.0,19.1186,19.2013,19.1186,19.2013,65064.0
2017-08-11 10:40:00,30.18,30.25,30.17,30.21,54124.0,19.2013,19.2458,19.1949,19.2204,54124.0
2017-08-11 10:50:00,30.2,30.2,30.16,30.16,21031.0,19.214,19.214,19.1886,19.1886,21031.0
2017-08-11 11:00:00,30.17,30.21,30.15,30.19,72689.0,19.1949,19.2204,19.1822,19.2077,72689.0
2017-08-11 11:10:00,30.18,30.21,30.16,30.17,47709.0,19.2013,19.2204,19.1886,19.1949,47709.0
2017-08-11 11:20:00,30.17,30.19,30.11,30.12,47085.0,19.1949,19.2077,19.1568,19.1631,47085.0
2017-08-11 11:30:00,30.12,30.13,30.05,30.05,66243.0,19.1631,19.1695,19.1186,19.1186,66243.0
2017-08-11 11:40:00,30.05,30.12,30.05,30.09,27659.0,19.1186,19.1631,19.1186,19.144,27659.0
2017-08-11 11:50:00,30.08,30.09,30.05,30.07,42778.0,19.1377,19.144,19.1186,19.1313,42778.0
2017-08-11 12:00:00,30.07,30.14,30.04,30.13,33194.0,19.1313,19.1758,19.1122,19.1695,33194.0
2017-08-11 12:10:00,30.12,30.14,30.1,30.14,64772.0,19.1631,19.1758,19.1504,19.1758,64772.0
2017-08-11 12:20:00,30.14,30.16,30.13,30.16,25095.0,19.1758,19.1886,19.1695,19.1886,25095.0
2017-08-11 12:30:00,30.15,30.19,30.15,30.17,34510.0,19.1822,19.2077,19.1822,19.1949,34510.0
2017-08-11 12:40:00,30.16,30.18,30.12,30.13,22051.0,19.1886,19.2013,19.1631,19.1695,22051.0
2017-08-11 12:50:00,30.12,30.13,30.08,30.08,14650.0,19.1631,19.1695,19.1377,19.1377,14650.0
2017-08-11 13:00:00,30.09,30.14,30.08,30.13,24058.0,19.144,19.1758,19.1377,19.1695,24058.0
2017-08-11 13:10:00,30.13,30.17,30.12,30.17,28181.0,19.1695,19.1949,19.1631,19.1949,28181.0
2017-08-11 13:20:00,30.17,30.18,30.14,30.15,41842.0,19.1949,19.2013,19.1758,19.1822,41842.0
2017-08-11 13:30:00,30.15,30.19,30.12,30.12,22673.0,19.1822,19.2077,19.1631,19.1631,22673.0
2017-08-11 13:40:00,30.12,30.13,30.08,30.1,20232.0,19.1631,19.1695,19.1377,19.1504,20232.0
2017-08-11 13:50:00,30.1,30.13,30.09,30.12,31244.0,19.1504,19.1695,19.144,19.1631,31244.0
2017-08-11 14:00:00,30.12,30.15,30.11,30.12,25644.0,19.1631,19.1822,19.1568,19.1631,25644.0
2017-08-11 14:10:00,30.13,30.17,30.11,30.14,35099.0,19.1695,19.1949,19.1568,19.1758,35099.0
2017-08-11 14:20:00,30.14,30.16,30.1,30.12,19724.0,19.1758,19.1886,19.1504,19.1631,19724.0
2017-08-11 14:30:00,30.11,30.11,30.05,30.09,38928.0,19.1568,19.1568,19.1186,19.144,38928.0
2017-08-11 14:40:00,30.09,30.11,30.07,30.08,46931.0,19.144,19.1568,19.1313,19.1377,46931.0
2017-08-11 14:50:00,30.08,30.09,30.01,30.02,21043.0,19.1377,19.144,19.0931,19.0995,21043.0
2017-08-11 15:00:00,30.02,30.08,30.02,30.06,29444.0,19.0995,19.1377,19.0995,19.1249,29444.0
2017-08-11 15:10:00,30.07,30.08,30.03,30.03,31491.0,19.1313,19.1377,19.1059,19.1059,31491.0
2017-08-11 15:20:00,30.03,30.08,30.03,30.07,48983.0,19.1059,19.1377,19.1059,19.1313,48983.0
2017-08-11 15:30:00,30.07,30.1,30.04,30.1,35848.0,19.1313,19.1504,19.1122,19.1504,35848.0
2017-08-11 15:40:00,30.1,30.13,30.07,30.12,61563.0,19.1504,19.1695,19.1313,19.1631,61563.0
2017-08-11 15:50:00,30.11,30.12,30.06,30.07,148333.0,19.1568,19.1631,19.1249,19.1313,148333.0
2017-08-14 09:30:00,30.21,30.36,30.21,30.32,187327.0,19.2204,19.3158,19.2204,19.2904,187327.0
2017-08-14 09:40:00,30.31,30.38,30.29,30.36,63326.0,19.284,19.3285,19.2713,19.3158,63326.0
2017-08-14 09:50:00,30.36,30.44,30.32,30.42,113487.0,19.3158,19.3667,19.2904,19.354,113487.0
2017-08-14 10:00:00,30.43,30.43,30.36,30.37,45708.0,19.3603,19.3603,19.3158,19.3222,45708.0
2017-08-14 10:10:00,30.37,30.39,30.32,30.37,34548.0,19.3222,19.3349,19.2904,19.3222,34548.0
2017-08-14 10:20:00,30.37,30.46,30.36,30.43,116684.0,19.3222,19.3794,19.3158,19.3603,116684.0
2017-08-14 10:30:00,30.44,30.6,30.43,30.57,94472.0,19.3667,19.4685,19.3603,19.4494,94472.0
2017-08-14 10:40:00,30.57,30.65,30.56,30.59,100609.0,19.4494,19.5003,19.4431,19.4621,100609.0
2017-08-14 10:50:00,30.59,30.63,30.58,30.63,71524.0,19.4621,19.4876,19.4558,19.4876,71524.0
2017-08-14 11:00:00,30.62,30.63,30.57,30.59,45338.0,19.4812,19.4876,19.4494,19.4621,45338.0
2017-08-14 11:10:00,30.59,30.61,30.58,30.59,52970.0,19.4621,19.4749,19.4558,19.4621,52970.0
2017-08-14 11:20:00,30.59,30.63,30.57,30.62,45944.0,19.4621,19.4876,19.4494,19.4812,45944.0
2017-08-14 11:30:00,30.61,30.63,30.55,30.57,51498.0,19.4749,19.4876,19.4367,19.4494,51498.0
2017-08-14 11:40:00,30.57,30.62,30.56,30.62,35563.0,19.4494,19.4812,19.4431,19.4812,35563.0
2017-08-14 11:50:00,30.62,30.62,30.51,30.52,42531.0,19.4812,19.4812,19.4112,19.4176,42531.0
2017-08-14 12:00:00,30.52,30.57,30.52,30.54,23886.0,19.4176,19.4494,19.4176,19.4303,23886.0
2017-08-14 12:10:00,30.54,30.54,30.5,30.5,13987.0,19.4303,19.4303,19.4049,19.4049,13987.0
2017-08-14 12:20:00,30.51,30.51,30.41,30.41,54010.0,19.4112,19.4112,19.3476,19.3476,54010.0
2017-08-14 12:30:00,30.41,30.43,30.37,30.37,18365.0,19.3476,19.3603,19.3222,19.3222,18365.0
2017-08-14 12:40:00,30.37,30.38,30.36,30.37,18253.0,19.3222,19.3285,19.3158,19.3222,18253.0
2017-08-14 12:50:00,30.38,30.38,30.31,30.36,19422.0,19.3285,19.3285,19.284,19.3158,19422.0
2017-08-14 13:00:00,30.35,30.38,30.34,30.38,32258.0,19.3095,19.3285,19.3031,19.3285,32258.0
2017-08-14 13:10:00,30.38,30.4,30.35,30.35,22213.0,19.3285,19.3413,19.3095,19.3095,22213.0
2017-08-14 13:20:00,30.36,30.38,30.35,30.38,20128.0,19.3158,19.3285,19.3095,19.3285,20128.0
2017-08-14 13:30:00,30.38,30.38,30.35,30.35,16529.0,19.3285,19.3285,19.3095,19.3095,16529.0
2017-08-14 13:40:00,30.35,30.35,30.31,30.33,35468.0,19.3095,19.3095,19.284,19.2967,35468.0
2017-08-14 13:50:00,30.33,30.36,30.33,30.33,24389.0,19.2967,19.3158,19.2967,19.2967,24389.0
2017-08-14 14:00:00,30.34,30.37,30.33,30.35,30342.0,19.3031,19.3222,19.2967,19.3095,30342.0
2017-08-14 14:10:00,30.34,30.35,30.3,30.32,38413.0,19.3031,19.3095,19.2776,19.2904,38413.0
2017-08-14 14:20:00,30.32,30.33,30.29,30.29,50904.0,19.2904,19.2967,19.2713,19.2713,50904.0
2017-08-14 14:30:00,30.29,30.3,30.28,30.3,20488.0,19.2713,19.2776,19.2649,19.2776,20488.0
2017-08-14 14:40:00,30.3,30.3,30.14,30.15,80892.0,19.2776,19.2776,19.1758,19.1822,80892.0
2017-08-14 14:50:00,30.15,30.17,30.12,30.14,149435.0,19.1822,19.1949,19.1631,19.1758,149435.0
2017-08-14 15:00:00,30.14,30.18,30.07,30.08,204636.0,19.1758,19.2013,19.1313,19.1377,204636.0
2017-08-14 15:10:00,30.07,30.12,30.06,30.09,177145.0,19.1313,19.1631,19.1249,19.144,177145.0
2017-08-14 15:20:00,30.09,30.13,30.06,30.13,120938.0,19.144,19.1695,19.1249,19.1695,120938.0
2017-08-14 15:30:00,30.13,30.13,30.02,30.05,210336.0,19.1695,19.1695,19.0995,19.1186,210336.0
2017-08-14 15:40:00,30.05,30.1,30.04,30.08,310364.0,19.1186,19.1504,19.1122,19.1377,310364.0
2017-08-14 15:50:00,30.08,30.13,30.08,30.11,430400.0,19.1377,19.1695,19.1377,19.1568,430400.0
2017-08-15 09:30:00,30.02,30.16,30.01,30.13,125296.0,19.0995,19.1886,19.0931,19.1695,125296.0
2017-08-15 09:40:00,30.14,30.14,29.94,29.97,54648.0,19.1758,19.1758,19.0486,19.0677,54648.0
2017-08-15 09:50:00,29.96,30.0,29.92,29.98,48891.0,19.0613,19.0868,19.0359,19.074,48891.0
2017-08-15 10:00:00,29.98,30.12,29.98,30.05,69540.0,19.074,19.1631,19.074,19.1186,69540.0
2017-08-15 10:10:00,30.05,30.06,29.97,29.98,47793.0,19.1186,19.1249,19.0677,19.074,47793.0
2017-08-15 10:20:00,29.98,29.99,29.93,29.98,67086.0,19.074,19.0804,19.0422,19.074,67086.0
2017-08-15 10:30:00,29.99,30.01,29.91,29.95,90337.0,19.0804,19.0931,19.0295,19.055,90337.0
2017-08-15 10:40:00,29.94,29.95,29.86,29.86,80009.0,19.0486,19.055,18.9977,18.9977,80009.0
2017-08-15 10:50:00,29.86,29.87,29.83,29.85,175532.0,18.9977,19.0041,18.9786,18.9913,175532.0
2017-08-15 11:00:00,29.84,29.85,29.74,29.81,303342.0,18.985,18.9913,18.9214,18.9659,303342.0
2017-08-15 11:10:00,29.82,29.87,29.79,29.81,134316.0,18.9723,19.0041,18.9532,18.9659,134316.0
2017-08-15 11:20:00,29.81,29.82,29.76,29.8,93221.0,18.9659,18.9723,18.9341,18.9595,93221.0
2017-08-15 11:30:00,29.8,29.82,29.75,29.82,147112.0,18.9595,18.9723,18.9277,18.9723,147112.0
2017-08-15 11:40:00,29.82,29.88,29.81,29.86,48953.0,18.9723,19.0104,18.9659,18.9977,48953.0
2017-08-15 11:50:00,29.87,29.91,29.83,29.91,47553.0,19.0041,19.0295,18.9786,19.0295,47553.0
2017-08-15 12:00:00,29.91,29.91,29.82,29.85,77890.0,19.0295,19.0295,18.9723,18.9913,77890.0
2017-08-15 12:10:00,29.84,29.89,29.82,29.87,31903.0,18.985,19.0168,18.9723,19.0041,31903.0
2017-08-15 12:20:00,29.86,29.86,29.82,29.86,65847.0,18.9977,18.9977,18.9723,18.9977,65847.0
2017-08-15 12:30:00,29.86,29.86,29.82,29.85,29954.0,18.9977,18.9977,18.9723,18.9913,29954.0
2017-08-15 12:40:00,29.85,29.86,29.82,29.82,32945.0,18.9913,18.9977,18.9723,18.9723,32945.0
2017-08-15 12:50:00,29.83,29.84,29.81,29.82,30352.0,18.9786,18.985,18.9659,18.9723,30352.0
2017-08-15 13:00:00,29.82,29.83,29.79,29.83,75222.0,18.9723,18.9786,18.9532,18.9786,75222.0
2017-08-15 13:10:00,29.83,29.86,29.82,29.86,19114.0,18.9786,18.9977,18.9723,18.9977,19114.0
2017-08-15 13:20:00,29.86,29.86,29.81,29.83,41903.0,18.9977,18.9977,18.9659,18.9786,41903.0
2017-08-15 13:30:00,29.83,29.88,29.82,29.84,43765.0,18.9786,19.0104,18.9723,18.985,43765.0
2017-08-15 13:40:00,29.85,29.9,29.82,29.9,35666.0,18.9913,19.0231,18.9723,19.0231,35666.0
2017-08-15 13:50:00,29.9,29.93,29.86,29.92,46732.0,19.0231,19.0422,18.9977,19.0359,46732.0
2017-08-15 14:00:00,29.92,29.94,29.89,29.94,40046.0,19.0359,19.0486,19.0168,19.0486,40046.0
2017-08-15 14:10:00,29.94,29.95,29.9,29.9,45404.0,19.0486,19.055,19.0231,19.0231,45404.0
2017-08-15 14:20:00,29.9,29.95,29.87,29.95,51992.0,19.0231,19.055,19.0041,19.055,51992.0
2017-08-15 14:30:00,29.95,29.95,29.91,29.92,44233.0,19.055,19.055,19.0295,19.0359,44233.0
2017-08-15 14:40:00,29.92,29.93,29.89,29.93,76114.0,19.0359,19.0422,19.0168,19.0422,76114.0
2017-08-15 14:50:00,29.94,29.94,29.9,29.91,40603.0,19.0486,19.0486,19.0231,19.0295,40603.0
2017-08-15 15:00:00,29.91,29.98,29.9,29.95,65984.0,19.0295,19.074,19.0231,19.055,65984.0
2017-08-15 15:10:00,29.95,29.96,29.94,29.94,52418.0,19.055,19.0613,19.0486,19.0486,52418.0
2017-08-15 15:20:00,29.95,29.98,29.94,29.95,82194.0,19.055,19.074,19.0486,19.055,82194.0
2017-08-15 15:30:00,29.95,29.96,29.92,29.95,85856.0,19.055,19.0613,19.0359,19.055,85856.0
2017-08-15 15:40:00,29.95,29.99,29.9,29.99,252885.0,19.055,19.0804,19.0231,19.0804,252885.0
2017-08-15 15:50:00,29.99,30.03,29.98,29.99,643285.0,19.0804,19.1059,19.074,19.0804,643285.0
2017-08-16 09:30:00,30.0,30.0,29.86,29.93,90882.0,19.0868,19.0868,18.9977,19.0422,90882.0
2017-08-16 09:40:00,29.93,29.97,29.84,29.88,85878.0,19.0422,19.0677,18.985,19.0104,85878.0
2017-08-16 09:50:00,29.87,29.89,29.83,29.85,37820.0,19.0041,19.0168,18.9786,18.9913,37820.0
2017-08-16 10:00:00,29.86,29.9,29.84,29.87,59656.0,18.9977,19.0231,18.985,19.0041,59656.0
2017-08-16 10:10:00,29.88,29.92,29.82,29.91,100263.0,19.0104,19.0359,18.9723,19.0295,100263.0
2017-08-16 10:20:00,29.91,29.93,29.88,29.93,108310.0,19.0295,19.0422,19.0104,19.0422,108310.0
2017-08-16 10:30:00,29.93,30.02,29.84,29.86,119431.0,19.0422,19.0995,18.985,18.9977,119431.0
2017-08-16 10:40:00,29.86,29.89,29.81,29.83,38732.0,18.9977,19.0168,18.9659,18.9786,38732.0
2017-08-16 10:50:00,29.83,29.86,29.78,29.84,40249.0,18.9786,18.9977,18.9468,18.985,40249.0
2017-08-16 11:00:00,29.83,29.86,29.79,29.79,73470.0,18.9786,18.9977,18.9532,18.9532,73470.0
2017-08-16 11:10:00,29.8,29.81,29.72,29.77,84803.0,18.9595,18.9659,18.9086,18.9404,84803.0
2017-08-16 11:20:00,29.76,29.76,29.7,29.74,57477.0,18.9341,18.9341,18.8959,18.9214,57477.0
2017-08-16 11:30:00,29.74,29.75,29.7,29.73,69645.0,18.9214,18.9277,18.8959,18.915,69645.0
2017-08-16 11:40:00,29.72,29.72,29.67,29.7,59150.0,18.9086,18.9086,18.8768,18.8959,59150.0
2017-08-16 11:50:00,29.7,29.71,29.64,29.66,75156.0,18.8959,18.9023,18.8577,18.8705,75156.0
2017-08-16 12:00:00,29.66,29.69,29.65,29.66,36224.0,18.8705,18.8895,18.8641,18.8705,36224.0
2017-08-16 12:10:00,29.67,29.71,29.66,29.71,33193.0,18.8768,18.9023,18.8705,18.9023,33193.0
2017-08-16 12:20:00,29.7,29.73,29.66,29.66,33991.0,18.8959,18.915,18.8705,18.8705,33991.0
2017-08-16 12:30:00,29.67,29.68,29.66,29.67,27977.0,18.8768,18.8832,18.8705,18.8768,27977.0
2017-08-16 12:40:00,29.67,29.69,29.65,29.66,37778.0,18.8768,18.8895,18.8641,18.8705,37778.0
2017-08-16 12:50:00,29.66,29.67,29.6,29.61,56785.0,18.8705,18.8768,18.8323,18.8386,56785.0
2017-08-16 13:00:00,29.61,29.65,29.61,29.62,28740.0,18.8386,18.8641,18.8386,18.845,28740.0
2017-08-16 13:10:00,29.63,29.63,29.56,29.58,44785.0,18.8514,18.8514,18.8068,18.8196,44785.0
2017-08-16 13:20:00,29.57,29.59,29.52,29.53,64797.0,18.8132,18.8259,18.7814,18.7877,64797.0
2017-08-16 13:30:00,29.53,29.54,29.44,29.47,88870.0,18.7877,18.7941,18.7305,18.7496,88870.0
2017-08-16 13:40:00,29.47,29.53,29.45,29.51,78263.0,18.7496,18.7877,18.7368,18.775,78263.0
2017-08-16 13:50:00,29.51,29.59,29.48,29.59,42597.0,18.775,18.8259,18.7559,18.8259,42597.0
2017-08-16 14:00:00,29.59,29.6,29.54,29.55,57674.0,18.8259,18.8323,18.7941,18.8005,57674.0
2017-08-16 14:10:00,29.55,29.57,29.49,29.5,52079.0,18.8005,18.8132,18.7623,18.7687,52079.0
2017-08-16 14:20:00,29.51,29.52,29.46,29.47,54292.0,18.775,18.7814,18.7432,18.7496,54292.0
2017-08-16 14:30:00,29.47,29.51,29.43,29.51,80975.0,18.7496,18.775,18.7241,18.775,80975.0
2017-08-16 14:40:00,29.5,29.54,29.49,29.52,71464.0,18.7687,18.7941,18.7623,18.7814,71464.0
2017-08-16 14:50:00,29.51,29.56,29.51,29.55,56441.0,18.775,18.8068,18.775,18.8005,56441.0
2017-08-16 15:00:00,29.55,29.63,29.55,29.63,93693.0,18.8005,18.8514,18.8005,18.8514,93693.0
2017-08-16 15:10:00,29.63,29.63,29.57,29.6,71121.0,18.8514,18.8514,18.8132,18.8323,71121.0
2017-08-16 15:20:00,29.6,29.64,29.59,29.62,82231.0,18.8323,18.8577,18.8259,18.845,82231.0
2017-08-16 15:30:00,29.62,29.7,29.61,29.69,133858.0,18.845,18.8959,18.8386,18.8895,133858.0
2017-08-16 15:40:00,29.68,29.7,29.61,29.64,218013.0,18.8832,18.8959,18.8386,18.8577,218013.0
2017-08-16 15:50:00,29.64,29.66,29.59,29.62,398441.0,18.8577,18.8705,18.8259,18.845,398441.0
2017-08-17 09:30:00,29.44,29.65,29.39,29.58,140235.0,18.7305,18.8641,18.6987,18.8196,140235.0
2017-08-17 09:40:00,29.58,29.67,29.56,29.67,72064.0,18.8196,18.8768,18.8068,18.8768,72064.0
2017-08-17 09:50:00,29.68,29.71,29.6,29.6,72219.0,18.8832,18.9023,18.8323,18.8323,72219.0
2017-08-17 10:00:00,29.6,29.64,29.56,29.56,65211.0,18.8323,18.8577,18.8068,18.8068,65211.0
2017-08-17 10:10:00,29.56,29.59,29.43,29.47,65677.0,18.8068,18.8259,18.7241,18.7496,65677.0
2017-08-17 10:20:00,29.47,29.49,29.42,29.49,100078.0,18.7496,18.7623,18.7178,18.7623,100078.0
2017-08-17 10:30:00,29.5,29.57,29.47,29.5,40617.0,18.7687,18.8132,18.7496,18.7687,40617.0
2017-08-17 10:40:00,29.49,29.49,29.42,29.48,50750.0,18.7623,18.7623,18.7178,18.7559,50750.0
2017-08-17 10:50:00,29.48,29.53,29.43,29.52,45614.0,18.7559,18.7877,18.7241,18.7814,45614.0
2017-08-17 11:00:00,29.53,29.58,29.51,29.51,34102.0,18.7877,18.8196,18.775,18.775,34102.0
2017-08-17 11:10:00,29.51,29.53,29.48,29.48,38757.0,18.775,18.7877,18.7559,18.7559,38757.0
2017-08-17 11:20:00,29.49,29.49,29.42,29.42,30924.0,18.7623,18.7623,18.7178,18.7178,30924.0
2017-08-17 11:30:00,29.42,29.48,29.42,29.45,40549.0,18.7178,18.7559,18.7178,18.7368,40549.0
2017-08-17 11:40:00,29.44,29.49,29.42,29.46,38381.0,18.7305,18.7623,18.7178,18.7432,38381.0
2017-08-17 11:50:00,29.47,29.5,29.46,29.5,43078.0,18.7496,18.7687,18.7432,18.7687,43078.0
2017-08-17 12:00:00,29.5,29.51,29.43,29.45,34778.0,18.7687,18.775,18.7241,18.7368,34778.0
2017-08-17 12:10:00,29.45,29.45,29.42,29.45,26585.0,18.7368,18.7368,18.7178,18.7368,26585.0
2017-08-17 12:20:00,29.45,29.47,29.41,29.47,36478.0,18.7368,18.7496,18.7114,18.7496,36478.0
2017-08-17 12:30:00,29.46,29.48,29.43,29.48,33286.0,18.7432,18.7559,18.7241,18.7559,33286.0
2017-08-17 12:40:00,29.48,29.49,29.45,29.47,22242.0,18.7559,18.7623,18.7368,18.7496,22242.0
2017-08-17 12:50:00,29.47,29.47,29.39,29.41,32158.0,18.7496,18.7496,18.6987,18.7114,32158.0
2017-08-17 13:00:00,29.41,29.41,29.36,29.38,28822.0,18.7114,18.7114,18.6796,18.6923,28822.0
2017-08-17 13:10:00,29.37,29.41,29.34,29.4,48657.0,18.6859,18.7114,18.6669,18.705,48657.0
2017-08-17 13:20:00,29.39,29.42,29.38,29.4,23299.0,18.6987,18.7178,18.6923,18.705,23299.0
2017-08-17 13:30:00,29.4,29.43,29.4,29.41,43803.0,18.705,18.7241,18.705,18.7114,43803.0
2017-08-17 13:40:00,29.4,29.41,29.35,29.36,45518.0,18.705,18.7114,18.6732,18.6796,45518.0
2017-08-17 13:50:00,29.36,29.41,29.34,29.4,104931.0,18.6796,18.7114,18.6669,18.705,104931.0
2017-08-17 14:00:00,29.41,29.41,29.36,29.38,45924.0,18.7114,18.7114,18.6796,18.6923,45924.0
2017-08-17 14:10:00,29.38,29.39,29.27,29.3,66184.0,18.6923,18.6987,18.6223,18.6414,66184.0
2017-08-17 14:20:00,29.3,29.3,29.26,29.29,72910.0,18.6414,18.6414,18.616,18.6351,72910.0
2017-08-17 14:30:00,29.29,29.29,29.25,29.28,85427.0,18.6351,18.6351,18.6096,18.6287,85427.0
2017-08-17 14:40:00,29.27,29.28,29.23,29.25,90812.0,18.6223,18.6287,18.5969,18.6096,90812.0
2017-08-17 14:50:00,29.25,29.28,29.23,29.24,132829.0,18.6096,18.6287,18.5969,18.6032,132829.0
2017-08-17 15:00:00,29.24,29.26,29.21,29.23,80137.0,18.6032,18.616,18.5842,18.5969,80137.0
2017-08-17 15:10:00,29.23,29.24,29.16,29.16,131341.0,18.5969,18.6032,18.5523,18.5523,131341.0
2017-08-17 15:20:00,29.17,29.23,29.17,29.18,48594.0,18.5587,18.5969,18.5587,18.5651,48594.0
2017-08-17 15:30:00,29.18,29.21,29.15,29.16,115963.0,18.5651,18.5842,18.546,18.5523,115963.0
2017-08-17 15:40:00,29.15,29.16,29.07,29.12,277236.0,18.546,18.5523,18.4951,18.5269,277236.0
2017-08-17 15:50:00,29.11,29.12,29.06,29.08,374094.0,18.5205,18.5269,18.4887,18.5014,374094.0
2017-08-18 09:30:00,29.09,29.11,28.96,28.96,264509.0,18.5078,18.5205,18.4251,18.4251,264509.0
2017-08-18 09:40:00,28.97,29.05,28.94,29.02,79138.0,18.4315,18.4824,18.4124,18.4633,79138.0
2017-08-18 09:50:00,29.03,29.03,28.86,28.9,101222.0,18.4696,18.4696,18.3615,18.3869,101222.0
2017-08-18 10:00:00,28.9,28.99,28.89,28.9,58332.0,18.3869,18.4442,18.3806,18.3869,58332.0
2017-08-18 10:10:00,28.89,28.92,28.8,28.8,78980.0,18.3806,18.3996,18.3233,18.3233,78980.0
2017-08-18 10:20:00,28.81,28.84,28.78,28.84,64126.0,18.3297,18.3488,18.3106,18.3488,64126.0
2017-08-18 10:30:00,28.85,28.86,28.76,28.79,69032.0,18.3551,18.3615,18.2979,18.3169,69032.0
2017-08-18 10:40:00,28.79,28.89,28.78,28.86,61011.0,18.3169,18.3806,18.3106,18.3615,61011.0
2017-08-18 10:50:00,28.86,28.9,28.85,28.87,56771.0,18.3615,18.3869,18.3551,18.3678,56771.0
2017-08-18 11:00:00,28.87,28.91,28.85,28.87,53872.0,18.3678,18.3933,18.3551,18.3678,53872.0
2017-08-18 11:10:00,28.87,28.95,28.85,28.93,52071.0,18.3678,18.4187,18.3551,18.406,52071.0
2017-08-18 11:20:00,28.93,28.96,28.87,28.92,157736.0,18.406,18.4251,18.3678,18.3996,157736.0
2017-08-18 11:30:00,28.92,29.0,28.92,28.98,51431.0,18.3996,18.4505,18.3996,18.4378,51431.0
2017-08-18 11:40:00,28.98,29.03,28.95,29.03,49316.0,18.4378,18.4696,18.4187,18.4696,49316.0
2017-08-18 11:50:00,29.02,29.05,29.01,29.02,56485.0,18.4633,18.4824,18.4569,18.4633,56485.0
2017-08-18 12:00:00,29.03,29.04,29.0,29.03,57442.0,18.4696,18.476,18.4505,18.4696,57442.0
2017-08-18 12:10:00,29.03,29.09,29.03,29.06,58714.0,18.4696,18.5078,18.4696,18.4887,58714.0
2017-08-18 12:20:00,29.07,29.08,29.0,29.04,42206.0,18.4951,18.5014,18.4505,18.476,42206.0
2017-08-18 12:30:00,29.04,29.15,29.03,29.14,141202.0,18.476,18.546,18.4696,18.5396,141202.0
2017-08-18 12:40:00,29.15,29.21,29.14,29.16,84198.0,18.546,18.5842,18.5396,18.5523,84198.0
2017-08-18 12:50:00,29.16,29.19,29.13,29.13,71551.0,18.5523,18.5714,18.5333,18.5333,71551.0
2017-08-18 13:00:00,29.13,29.18,29.08,29.1,48907.0,18.5333,18.5651,18.5014,18.5142,48907.0
2017-08-18 13:10:00,29.1,29.14,29.08,29.11,85080.0,18.5142,18.5396,18.5014,18.5205,85080.0
2017-08-18 13:20:00,29.1,29.12,29.04,29.04,78367.0,18.5142,18.5269,18.476,18.476,78367.0
2017-08-18 13:30:00,29.04,29.08,29.02,29.02,58678.0,18.476,18.5014,18.4633,18.4633,58678.0
2017-08-18 13:40:00,29.02,29.09,29.01,29.08,56745.0,18.4633,18.5078,18.4569,18.5014,56745.0
2017-08-18 13:50:00,29.08,29.09,29.02,29.04,59752.0,18.5014,18.5078,18.4633,18.476,59752.0
2017-08-18 14:00:00,29.04,29.06,29.01,29.05,46193.0,18.476,18.4887,18.4569,18.4824,46193.0
2017-08-18 14:10:00,29.05,29.09,29.03,29.07,64171.0,18.4824,18.5078,18.4696,18.4951,64171.0
2017-08-18 14:20:00,29.07,29.12,29.05,29.1,45439.0,18.4951,18.5269,18.4824,18.5142,45439.0
2017-08-18 14:30:00,29.1,29.12,29.08,29.08,35069.0,18.5142,18.5269,18.5014,18.5014,35069.0
2017-08-18 14:40:00,29.08,29.09,29.06,29.09,35466.0,18.5014,18.5078,18.4887,18.5078,35466.0
2017-08-18 14:50:00,29.09,29.1,29.07,29.09,60301.0,18.5078,18.5142,18.4951,18.5078,60301.0
2017-08-18 15:00:00,29.09,29.14,29.08,29.12,79848.0,18.5078,18.5396,18.5014,18.5269,79848.0
2017-08-18 15:10:00,29.12,29.13,29.09,29.11,104875.0,18.5269,18.5333,18.5078,18.5205,104875.0
2017-08-18 15:20:00,29.1,29.12,29.07,29.12,55614.0,18.5142,18.5269,18.4951,18.5269,55614.0
2017-08-18 15:30:00,29.12,29.13,29.08,29.13,92389.0,18.5269,18.5333,18.5014,18.5333,92389.0
2017-08-18 15:40:00,29.13,29.14,29.09,29.12,244250.0,18.5333,18.5396,18.5078,18.5269,244250.0
2017-08-18 15:50:00,29.11,29.15,29.07,29.07,505966.0,18.5205,18.546,18.4951,18.4951,505966.0
2017-08-21 09:30:00,28.98,29.13,28.98,29.05,77460.0,18.4378,18.5333,18.4378,18.4824,77460.0
2017-08-21 09:40:00,29.05,29.13,29.04,29.13,52830.0,18.4824,18.5333,18.476,18.5333,52830.0
2017-08-21 09:50:00,29.13,29.13,28.98,28.99,52422.0,18.5333,18.5333,18.4378,18.4442,52422.0
2017-08-21 10:00:00,28.99,29.05,28.98,29.03,59817.0,18.4442,18.4824,18.4378,18.4696,59817.0
2017-08-21 10:10:00,29.03,29.04,28.94,28.96,65427.0,18.4696,18.476,18.4124,18.4251,65427.0
2017-08-21 10:20:00,28.96,28.97,28.93,28.96,57392.0,18.4251,18.4315,18.406,18.4251,57392.0
2017-08-21 10:30:00,28.96,28.97,28.91,28.94,62327.0,18.4251,18.4315,18.3933,18.4124,62327.0
2017-08-21 10:40:00,28.94,29.0,28.93,29.0,84318.0,18.4124,18.4505,18.406,18.4505,84318.0
2017-08-21 10:50:00,29.0,29.05,28.98,29.02,106273.0,18.4505,18.4824,18.4378,18.4633,106273.0
2017-08-21 11:00:00,29.02,29.02,28.98,29.01,50377.0,18.4633,18.4633,18.4378,18.4569,50377.0
2017-08-21 11:10:00,29.01,29.06,29.01,29.03,53751.0,18.4569,18.4887,18.4569,18.4696,53751.0
2017-08-21 11:20:00,29.03,29.04,28.95,28.96,47575.0,18.4696,18.476,18.4187,18.4251,47575.0
2017-08-21 11:30:00,28.96,28.98,28.94,28.95,39875.0,18.4251,18.4378,18.4124,18.4187,39875.0
2017-08-21 11:40:00,28.96,28.98,28.94,28.98,46573.0,18.4251,18.4378,18.4124,18.4378,46573.0
2017-08-21 11:50:00,28.98,28.98,28.89,28.9,35091.0,18.4378,18.4378,18.3806,18.3869,35091.0
2017-08-21 12:00:00,28.9,28.92,28.88,28.89,39642.0,18.3869,18.3996,18.3742,18.3806,39642.0
2017-08-21 12:10:00,28.89,28.92,28.83,28.86,34615.0,18.3806,18.3996,18.3424,18.3615,34615.0
2017-08-21 12:20:00,28.86,28.93,28.86,28.92,53085.0,18.3615,18.406,18.3615,18.3996,53085.0
2017-08-21 12:30:00,28.91,29.09,28.91,29.04,256628.0,18.3933,18.5078,18.3933,18.476,256628.0
2017-08-21 12:40:00,29.05,29.05,28.97,28.99,43609.0,18.4824,18.4824,18.4315,18.4442,43609.0
2017-08-21 12:50:00,28.99,28.99,28.92,28.98,72216.0,18.4442,18.4442,18.3996,18.4378,72216.0
2017-08-21 13:00:00,28.97,28.98,28.94,28.96,37732.0,18.4315,18.4378,18.4124,18.4251,37732.0
2017-08-21 13:10:00,28.96,28.96,28.91,28.92,53933.0,18.4251,18.4251,18.3933,18.3996,53933.0
2017-08-21 13:20:00,28.92,28.96,28.92,28.93,62287.0,18.3996,18.4251,18.3996,18.406,62287.0
2017-08-21 13:30:00,28.93,28.93,28.9,28.91,26312.0,18.406,18.406,18.3869,18.3933,26312.0
2017-08-21 13:40:00,28.9,28.92,28.86,28.87,34399.0,18.3869,18.3996,18.3615,18.3678,34399.0
2017-08-21 13:50:00,28.87,28.91,28.86,28.89,38668.0,18.3678,18.3933,18.3615,18.3806,38668.0
2017-08-21 14:00:00,28.89,28.93,28.88,28.91,43172.0,18.3806,18.406,18.3742,18.3933,43172.0
2017-08-21 14:10:00,28.9,28.91,28.87,28.89,37697.0,18.3869,18.3933,18.3678,18.3806,37697.0
2017-08-21 14:20:00,28.89,28.95,28.88,28.93,44047.0,18.3806,18.4187,18.3742,18.406,44047.0
2017-08-21 14:30:00,28.93,28.94,28.9,28.93,44791.0,18.406,18.4124,18.3869,18.406,44791.0
2017-08-21 14:40:00,28.93,28.93,28.89,28.92,66946.0,18.406,18.406,18.3806,18.3996,66946.0
2017-08-21 14:50:00,28.92,28.95,28.91,28.92,39631.0,18.3996,18.4187,18.3933,18.3996,39631.0
2017-08-21 15:00:00,28.93,28.94,28.91,28.94,47204.0,18.406,18.4124,18.3933,18.4124,47204.0
2017-08-21 15:10:00,28.94,28.94,28.9,28.92,52625.0,18.4124,18.4124,18.3869,18.3996,52625.0
2017-08-21 15:20:00,28.92,28.96,28.91,28.96,65961.0,18.3996,18.4251,18.3933,18.4251,65961.0
2017-08-21 15:30:00,28.96,28.98,28.95,28.98,84813.0,18.4251,18.4378,18.4187,18.4378,84813.0
2017-08-21 15:40:00,28.98,28.98,28.96,28.98,122782.0,18.4378,18.4378,18.4251,18.4378,122782.0
2017-08-21 15:50:00,28.97,29.06,28.94,29.01,671815.0,18.4315,18.4887,18.4124,18.4569,671815.0
2017-08-22 09:30:00,29.12,29.26,29.1,29.25,62357.0,18.5269,18.616,18.5142,18.6096,62357.0
2017-08-22 09:40:00,29.26,29.32,29.23,29.3,61216.0,18.616,18.6541,18.5969,18.6414,61216.0
2017-08-22 09:50:00,29.3,29.38,29.29,29.37,90582.0,18.6414,18.6923,18.6351,18.6859,90582.0
2017-08-22 10:00:00,29.36,29.42,29.31,29.4,158281.0,18.6796,18.7178,18.6478,18.705,158281.0
2017-08-22 10:10:00,29.4,29.42,29.35,29.36,100767.0,18.705,18.7178,18.6732,18.6796,100767.0
2017-08-22 10:20:00,29.37,29.37,29.3,29.35,88755.0,18.6859,18.6859,18.6414,18.6732,88755.0
2017-08-22 10:30:00,29.35,29.39,29.33,29.39,66057.0,18.6732,18.6987,18.6605,18.6987,66057.0
2017-08-22 10:40:00,29.4,29.42,29.36,29.41,49613.0,18.705,18.7178,18.6796,18.7114,49613.0
2017-08-22 10:50:00,29.4,29.44,29.39,29.42,53879.0,18.705,18.7305,18.6987,18.7178,53879.0
2017-08-22 11:00:00,29.42,29.43,29.32,29.35,53468.0,18.7178,18.7241,18.6541,18.6732,53468.0
2017-08-22 11:10:00,29.35,29.42,29.33,29.4,54928.0,18.6732,18.7178,18.6605,18.705,54928.0
2017-08-22 11:20:00,29.41,29.43,29.38,29.43,54906.0,18.7114,18.7241,18.6923,18.7241,54906.0
2017-08-22 11:30:00,29.42,29.42,29.39,29.41,39369.0,18.7178,18.7178,18.6987,18.7114,39369.0
2017-08-22 11:40:00,29.41,29.42,29.4,29.4,30701.0,18.7114,18.7178,18.705,18.705,30701.0
2017-08-22 11:50:00,29.41,29.45,29.4,29.43,35822.0,18.7114,18.7368,18.705,18.7241,35822.0
2017-08-22 12:00:00,29.44,29.49,29.42,29.44,52056.0,18.7305,18.7623,18.7178,18.7305,52056.0
2017-08-22 12:10:00,29.44,29.51,29.43,29.51,27636.0,18.7305,18.775,18.7241,18.775,27636.0
2017-08-22 12:20:00,29.51,29.51,29.47,29.51,29556.0,18.775,18.775,18.7496,18.775,29556.0
2017-08-22 12:30:00,29.51,29.53,29.49,29.5,34236.0,18.775,18.7877,18.7623,18.7687,34236.0
2017-08-22 12:40:00,29.5,29.55,29.5,29.54,29839.0,18.7687,18.8005,18.7687,18.7941,29839.0
2017-08-22 12:50:00,29.54,29.54,29.49,29.52,27557.0,18.7941,18.7941,18.7623,18.7814,27557.0
2017-08-22 13:00:00,29.52,29.57,29.51,29.52,40498.0,18.7814,18.8132,18.775,18.7814,40498.0
2017-08-22 13:10:00,29.53,29.54,29.5,29.53,27371.0,18.7877,18.7941,18.7687,18.7877,27371.0
2017-08-22 13:20:00,29.53,29.54,29.51,29.53,24307.0,18.7877,18.7941,18.775,18.7877,24307.0
2017-08-22 13:30:00,29.53,29.53,29.5,29.52,52948.0,18.7877,18.7877,18.7687,18.7814,52948.0
2017-08-22 13:40:00,29.52,29.53,29.47,29.51,100685.0,18.7814,18.7877,18.7496,18.775,100685.0
2017-08-22 13:50:00,29.51,29.51,29.48,29.5,41418.0,18.775,18.775,18.7559,18.7687,41418.0
2017-08-22 14:00:00,29.5,29.51,29.48,29.5,45259.0,18.7687,18.775,18.7559,18.7687,45259.0
2017-08-22 14:10:00,29.5,29.56,29.49,29.55,85321.0,18.7687,18.8068,18.7623,18.8005,85321.0
2017-08-22 14:20:00,29.55,29.56,29.53,29.55,42096.0,18.8005,18.8068,18.7877,18.8005,42096.0
2017-08-22 14:30:00,29.54,29.6,29.53,29.54,92473.0,18.7941,18.8323,18.7877,18.7941,92473.0
2017-08-22 14:40:00,29.55,29.55,29.51,29.54,34955.0,18.8005,18.8005,18.775,18.7941,34955.0
2017-08-22 14:50:00,29.54,29.57,29.53,29.57,41737.0,18.7941,18.8132,18.7877,18.8132,41737.0
2017-08-22 15:00:00,29.57,29.57,29.51,29.54,62893.0,18.8132,18.8132,18.775,18.7941,62893.0
2017-08-22 15:10:00,29.54,29.62,29.53,29.62,60272.0,18.7941,18.845,18.7877,18.845,60272.0
2017-08-22 15:20:00,29.62,29.63,29.55,29.57,92041.0,18.845,18.8514,18.8005,18.8132,92041.0
2017-08-22 15:30:00,29.57,29.57,29.53,29.54,91305.0,18.8132,18.8132,18.7877,18.7941,91305.0
2017-08-22 15:40:00,29.53,29.57,29.52,29.53,131722.0,18.7877,18.8132,18.7814,18.7877,131722.0
2017-08-22 15:50:00,29.52,29.53,29.48,29.5,238869.0,18.7814,18.7877,18.7559,18.7687,238869.0
2017-08-23 09:30:00,29.46,29.6,29.4,29.59,92958.0,18.7432,18.8323,18.705,18.8259,92958.0
2017-08-23 09:40:00,29.59,29.59,29.51,29.59,55373.0,18.8259,18.8259,18.775,18.8259,55373.0
2017-08-23 09:50:00,29.6,29.68,29.58,29.68,54976.0,18.8323,18.8832,18.8196,18.8832,54976.0
2017-08-23 10:00:00,29.68,29.69,29.6,29.67,58750.0,18.8832,18.8895,18.8323,18.8768,58750.0
2017-08-23 10:10:00,29.67,29.67,29.6,29.66,139908.0,18.8768,18.8768,18.8323,18.8705,139908.0
2017-08-23 10:20:00,29.66,29.66,29.57,29.59,88191.0,18.8705,18.8705,18.8132,18.8259,88191.0
2017-08-23 10:30:00,29.59,29.68,29.56,29.63,134798.0,18.8259,18.8832,18.8068,18.8514,134798.0
2017-08-23 10:40:00,29.63,29.69,29.6,29.66,340503.0,18.8514,18.8895,18.8323,18.8705,340503.0
2017-08-23 10:50:00,29.66,29.66,29.58,29.6,342946.0,18.8705,18.8705,18.8196,18.8323,342946.0
2017-08-23 11:00:00,29.6,29.63,29.57,29.63,111583.0,18.8323,18.8514,18.8132,18.8514,111583.0
2017-08-23 11:10:00,29.63,29.63,29.53,29.58,66565.0,18.8514,18.8514,18.7877,18.8196,66565.0
2017-08-23 11:20:00,29.59,29.63,29.56,29.62,142732.0,18.8259,18.8514,18.8068,18.845,142732.0
2017-08-23 11:30:00,29.63,29.63,29.59,29.63,104816.0,18.8514,18.8514,18.8259,18.8514,104816.0
2017-08-23 11:40:00,29.63,29.64,29.6,29.62,298726.0,18.8514,18.8577,18.8323,18.845,298726.0
2017-08-23 11:50:00,29.62,29.64,29.61,29.63,40448.0,18.845,18.8577,18.8386,18.8514,40448.0
2017-08-23 12:00:00,29.62,29.63,29.6,29.63,52992.0,18.845,18.8514,18.8323,18.8514,52992.0
2017-08-23 12:10:00,29.63,29.68,29.59,29.67,88713.0,18.8514,18.8832,18.8259,18.8768,88713.0
2017-08-23 12:20:00,29.67,29.7,29.63,29.65,75693.0,18.8768,18.8959,18.8514,18.8641,75693.0
2017-08-23 12:30:00,29.66,29.68,29.64,29.64,53634.0,18.8705,18.8832,18.8577,18.8577,53634.0
2017-08-23 12:40:00,29.64,29.69,29.64,29.66,83999.0,18.8577,18.8895,18.8577,18.8705,83999.0
2017-08-23 12:50:00,29.65,29.66,29.63,29.63,59343.0,18.8641,18.8705,18.8514,18.8514,59343.0
2017-08-23 13:00:00,29.63,29.67,29.62,29.67,171584.0,18.8514,18.8768,18.845,18.8768,171584.0
2017-08-23 13:10:00,29.67,29.72,29.66,29.71,91998.0,18.8768,18.9086,18.8705,18.9023,91998.0
2017-08-23 13:20:00,29.71,29.77,29.71,29.76,25436.0,18.9023,18.9404,18.9023,18.9341,25436.0
2017-08-23 13:30:00,29.76,29.81,29.74,29.79,43601.0,18.9341,18.9659,18.9214,18.9532,43601.0
2017-08-23 13:40:00,29.79,29.81,29.76,29.77,77419.0,18.9532,18.9659,18.9341,18.9404,77419.0
2017-08-23 13:50:00,29.77,29.78,29.75,29.78,84559.0,18.9404,18.9468,18.9277,18.9468,84559.0
2017-08-23 14:00:00,29.77,29.79,29.71,29.71,71617.0,18.9404,18.9532,18.9023,18.9023,71617.0
2017-08-23 14:10:00,29.72,29.75,29.7,29.71,81083.0,18.9086,18.9277,18.8959,18.9023,81083.0
2017-08-23 14:20:00,29.71,29.71,29.64,29.67,91943.0,18.9023,18.9023,18.8577,18.8768,91943.0
2017-08-23 14:30:00,29.67,29.67,29.61,29.63,96290.0,18.8768,18.8768,18.8386,18.8514,96290.0
2017-08-23 14:40:00,29.63,29.63,29.56,29.57,103349.0,18.8514,18.8514,18.8068,18.8132,103349.0
2017-08-23 14:50:00,29.58,29.61,29.56,29.58,61267.0,18.8196,18.8386,18.8068,18.8196,61267.0
2017-08-23 15:00:00,29.58,29.6,29.56,29.58,62514.0,18.8196,18.8323,18.8068,18.8196,62514.0
2017-08-23 15:10:00,29.58,29.58,29.53,29.55,41274.0,18.8196,18.8196,18.7877,18.8005,41274.0
2017-08-23 15:20:00,29.55,29.55,29.51,29.51,80589.0,18.8005,18.8005,18.775,18.775,80589.0
2017-08-23 15:30:00,29.52,29.53,29.5,29.53,109745.0,18.7814,18.7877,18.7687,18.7877,109745.0
2017-08-23 15:40:00,29.53,29.53,29.5,29.52,119808.0,18.7877,18.7877,18.7687,18.7814,119808.0
2017-08-23 15:50:00,29.52,29.52,29.49,29.49,304813.0,18.7814,18.7814,18.7623,18.7623,304813.0
2017-08-24 09:30:00,29.43,29.6,29.43,29.59,65373.0,18.7241,18.8323,18.7241,18.8259,65373.0
2017-08-24 09:40:00,29.59,29.63,29.49,29.51,47035.0,18.8259,18.8514,18.7623,18.775,47035.0
2017-08-24 09:50:00,29.51,29.54,29.45,29.48,43068.0,18.775,18.7941,18.7368,18.7559,43068.0
2017-08-24 10:00:00,29.49,29.49,29.43,29.46,52746.0,18.7623,18.7623,18.7241,18.7432,52746.0
2017-08-24 10:10:00,29.46,29.53,29.46,29.51,43372.0,18.7432,18.7877,18.7432,18.775,43372.0
2017-08-24 10:20:00,29.51,29.52,29.45,29.49,44702.0,18.775,18.7814,18.7368,18.7623,44702.0
2017-08-24 10:30:00,29.49,29.53,29.48,29.48,39925.0,18.7623,18.7877,18.7559,18.7559,39925.0
2017-08-24 10:40:00,29.49,29.49,29.45,29.46,22072.0,18.7623,18.7623,18.7368,18.7432,22072.0
2017-08-24 10:50:00,29.45,29.51,29.45,29.47,56474.0,18.7368,18.775,18.7368,18.7496,56474.0
2017-08-24 11:00:00,29.48,29.48,29.43,29.44,32481.0,18.7559,18.7559,18.7241,18.7305,32481.0
2017-08-24 11:10:00,29.45,29.47,29.4,29.46,25481.0,18.7368,18.7496,18.705,18.7432,25481.0
2017-08-24 11:20:00,29.46,29.49,29.44,29.45,64500.0,18.7432,18.7623,18.7305,18.7368,64500.0
2017-08-24 11:30:00,29.45,29.48,29.42,29.43,59701.0,18.7368,18.7559,18.7178,18.7241,59701.0
2017-08-24 11:40:00,29.43,29.46,29.41,29.46,25887.0,18.7241,18.7432,18.7114,18.7432,25887.0
2017-08-24 11:50:00,29.46,29.48,29.44,29.48,21233.0,18.7432,18.7559,18.7305,18.7559,21233.0
2017-08-24 12:00:00,29.47,29.48,29.43,29.44,26273.0,18.7496,18.7559,18.7241,18.7305,26273.0
2017-08-24 12:10:00,29.45,29.49,29.42,29.49,37498.0,18.7368,18.7623,18.7178,18.7623,37498.0
2017-08-24 12:20:00,29.48,29.52,29.46,29.49,42576.0,18.7559,18.7814,18.7432,18.7623,42576.0
2017-08-24 12:30:00,29.5,29.52,29.48,29.52,35892.0,18.7687,18.7814,18.7559,18.7814,35892.0
2017-08-24 12:40:00,29.52,29.56,29.5,29.55,26183.0,18.7814,18.8068,18.7687,18.8005,26183.0
2017-08-24 12:50:00,29.55,29.57,29.54,29.55,22360.0,18.8005,18.8132,18.7941,18.8005,22360.0
2017-08-24 13:00:00,29.55,29.56,29.51,29.54,49752.0,18.8005,18.8068,18.775,18.7941,49752.0
2017-08-24 13:10:00,29.54,29.57,29.53,29.55,37439.0,18.7941,18.8132,18.7877,18.8005,37439.0
2017-08-24 13:20:00,29.55,29.57,29.52,29.53,35612.0,18.8005,18.8132,18.7814,18.7877,35612.0
2017-08-24 13:30:00,29.53,29.54,29.5,29.51,29615.0,18.7877,18.7941,18.7687,18.775,29615.0
2017-08-24 13:40:00,29.51,29.53,29.49,29.52,24992.0,18.775,18.7877,18.7623,18.7814,24992.0
2017-08-24 13:50:00,29.52,29.54,29.5,29.51,33374.0,18.7814,18.7941,18.7687,18.775,33374.0
2017-08-24 14:00:00,29.52,29.54,29.5,29.51,28783.0,18.7814,18.7941,18.7687,18.775,28783.0
2017-08-24 14:10:00,29.51,29.55,29.51,29.55,28474.0,18.775,18.8005,18.775,18.8005,28474.0
2017-08-24 14:20:00,29.54,29.56,29.53,29.55,36475.0,18.7941,18.8068,18.7877,18.8005,36475.0
2017-08-24 14:30:00,29.55,29.58,29.54,29.55,46083.0,18.8005,18.8196,18.7941,18.8005,46083.0
2017-08-24 14:40:00,29.54,29.57,29.53,29.55,35742.0,18.7941,18.8132,18.7877,18.8005,35742.0
2017-08-24 14:50:00,29.55,29.57,29.53,29.55,32606.0,18.8005,18.8132,18.7877,18.8005,32606.0
2017-08-24 15:00:00,29.55,29.57,29.53,29.54,76629.0,18.8005,18.8132,18.7877,18.7941,76629.0
2017-08-24 15:10:00,29.54,29.55,29.49,29.51,80668.0,18.7941,18.8005,18.7623,18.775,80668.0
2017-08-24 15:20:00,29.51,29.54,29.51,29.54,35507.0,18.775,18.7941,18.775,18.7941,35507.0
2017-08-24 15:30:00,29.54,29.54,29.48,29.52,62717.0,18.7941,18.7941,18.7559,18.7814,62717.0
2017-08-24 15:40:00,29.52,29.52,29.47,29.47,111538.0,18.7814,18.7814,18.7496,18.7496,111538.0
2017-08-24 15:50:00,29.47,29.48,29.46,29.47,159161.0,18.7496,18.7559,18.7432,18.7496,159161.0
2017-08-25 09:30:00,29.55,29.59,29.45,29.49,113583.0,18.8005,18.8259,18.7368,18.7623,113583.0
2017-08-25 09:40:00,29.49,29.53,29.47,29.51,47972.0,18.7623,18.7877,18.7496,18.775,47972.0
2017-08-25 09:50:00,29.51,29.57,29.5,29.52,72796.0,18.775,18.8132,18.7687,18.7814,72796.0
2017-08-25 10:00:00,29.52,29.59,29.52,29.55,66203.0,18.7814,18.8259,18.7814,18.8005,66203.0
2017-08-25 10:10:00,29.55,29.57,29.49,29.53,62439.0,18.8005,18.8132,18.7623,18.7877,62439.0
2017-08-25 10:20:00,29.54,29.54,29.47,29.5,45514.0,18.7941,18.7941,18.7496,18.7687,45514.0
2017-08-25 10:30:00,29.5,29.52,29.48,29.48,47090.0,18.7687,18.7814,18.7559,18.7559,47090.0
2017-08-25 10:40:00,29.48,29.49,29.45,29.47,46403.0,18.7559,18.7623,18.7368,18.7496,46403.0
2017-08-25 10:50:00,29.47,29.49,29.44,29.49,27785.0,18.7496,18.7623,18.7305,18.7623,27785.0
2017-08-25 11:00:00,29.49,29.51,29.46,29.5,54461.0,18.7623,18.775,18.7432,18.7687,54461.0
2017-08-25 11:10:00,29.5,29.51,29.45,29.46,50018.0,18.7687,18.775,18.7368,18.7432,50018.0
2017-08-25 11:20:00,29.47,29.48,29.44,29.47,39347.0,18.7496,18.7559,18.7305,18.7496,39347.0
2017-08-25 11:30:00,29.46,29.5,29.45,29.5,32877.0,18.7432,18.7687,18.7368,18.7687,32877.0
2017-08-25 11:40:00,29.5,29.58,29.5,29.57,80877.0,18.7687,18.8196,18.7687,18.8132,80877.0
2017-08-25 11:50:00,29.57,29.57,29.53,29.55,43094.0,18.8132,18.8132,18.7877,18.8005,43094.0
2017-08-25 12:00:00,29.55,29.56,29.53,29.54,31176.0,18.8005,18.8068,18.7877,18.7941,31176.0
2017-08-25 12:10:00,29.54,29.54,29.5,29.52,43484.0,18.7941,18.7941,18.7687,18.7814,43484.0
2017-08-25 12:20:00,29.53,29.54,29.49,29.51,28345.0,18.7877,18.7941,18.7623,18.775,28345.0
2017-08-25 12:30:00,29.5,29.51,29.46,29.49,25650.0,18.7687,18.775,18.7432,18.7623,25650.0
2017-08-25 12:40:00,29.49,29.5,29.47,29.47,22570.0,18.7623,18.7687,18.7496,18.7496,22570.0
2017-08-25 12:50:00,29.48,29.48,29.43,29.45,34384.0,18.7559,18.7559,18.7241,18.7368,34384.0
2017-08-25 13:00:00,29.45,29.49,29.44,29.47,22312.0,18.7368,18.7623,18.7305,18.7496,22312.0
2017-08-25 13:10:00,29.48,29.5,29.47,29.49,32936.0,18.7559,18.7687,18.7496,18.7623,32936.0
2017-08-25 13:20:00,29.48,29.49,29.47,29.48,17797.0,18.7559,18.7623,18.7496,18.7559,17797.0
2017-08-25 13:30:00,29.47,29.48,29.42,29.42,40639.0,18.7496,18.7559,18.7178,18.7178,40639.0
2017-08-25 13:40:00,29.42,29.44,29.42,29.43,42191.0,18.7178,18.7305,18.7178,18.7241,42191.0
2017-08-25 13:50:00,29.42,29.45,29.39,29.4,43299.0,18.7178,18.7368,18.6987,18.705,43299.0
2017-08-25 14:00:00,29.41,29.43,29.4,29.43,28114.0,18.7114,18.7241,18.705,18.7241,28114.0
2017-08-25 14:10:00,29.43,29.46,29.41,29.46,36042.0,18.7241,18.7432,18.7114,18.7432,36042.0
2017-08-25 14:20:00,29.46,29.5,29.46,29.49,53872.0,18.7432,18.7687,18.7432,18.7623,53872.0
2017-08-25 14:30:00,29.48,29.5,29.47,29.47,24443.0,18.7559,18.7687,18.7496,18.7496,24443.0
2017-08-25 14:40:00,29.48,29.5,29.47,29.48,23658.0,18.7559,18.7687,18.7496,18.7559,23658.0
2017-08-25 14:50:00,29.49,29.49,29.45,29.46,39377.0,18.7623,18.7623,18.7368,18.7432,39377.0
2017-08-25 15:00:00,29.45,29.48,29.44,29.46,37035.0,18.7368,18.7559,18.7305,18.7432,37035.0
2017-08-25 15:10:00,29.46,29.5,29.46,29.47,46699.0,18.7432,18.7687,18.7432,18.7496,46699.0
2017-08-25 15:20:00,29.47,29.48,29.45,29.47,35900.0,18.7496,18.7559,18.7368,18.7496,35900.0
2017-08-25 15:30:00,29.46,29.47,29.41,29.43,56561.0,18.7432,18.7496,18.7114,18.7241,56561.0
2017-08-25 15:40:00,29.43,29.44,29.4,29.43,116886.0,18.7241,18.7305,18.705,18.7241,116886.0
2017-08-25 15:50:00,29.43,29.44,29.39,29.39,394469.0,18.7241,18.7305,18.6987,18.6987,394469.0
2017-08-28 09:30:00,29.45,29.49,29.4,29.44,59580.0,18.7368,18.7623,18.705,18.7305,59580.0
2017-08-28 09:40:00,29.44,29.48,29.39,29.44,50220.0,18.7305,18.7559,18.6987,18.7305,50220.0
2017-08-28 09:50:00,29.43,29.44,29.36,29.38,35899.0,18.7241,18.7305,18.6796,18.6923,35899.0
2017-08-28 10:00:00,29.39,29.39,29.31,29.31,54470.0,18.6987,18.6987,18.6478,18.6478,54470.0
2017-08-28 10:10:00,29.32,29.34,29.25,29.27,49270.0,18.6541,18.6669,18.6096,18.6223,49270.0
2017-08-28 10:20:00,29.28,29.28,29.21,29.21,53193.0,18.6287,18.6287,18.5842,18.5842,53193.0
2017-08-28 10:30:00,29.21,29.22,29.16,29.16,44082.0,18.5842,18.5905,18.5523,18.5523,44082.0
2017-08-28 10:40:00,29.16,29.18,29.14,29.18,66640.0,18.5523,18.5651,18.5396,18.5651,66640.0
2017-08-28 10:50:00,29.19,29.23,29.16,29.19,37211.0,18.5714,18.5969,18.5523,18.5714,37211.0
2017-08-28 11:00:00,29.19,29.19,29.1,29.11,67098.0,18.5714,18.5714,18.5142,18.5205,67098.0
2017-08-28 11:10:00,29.11,29.12,29.06,29.08,34071.0,18.5205,18.5269,18.4887,18.5014,34071.0
2017-08-28 11:20:00,29.08,29.11,29.06,29.09,34177.0,18.5014,18.5205,18.4887,18.5078,34177.0
2017-08-28 11:30:00,29.1,29.11,29.02,29.02,37559.0,18.5142,18.5205,18.4633,18.4633,37559.0
2017-08-28 11:40:00,29.03,29.05,29.01,29.03,43943.0,18.4696,18.4824,18.4569,18.4696,43943.0
2017-08-28 11:50:00,29.03,29.05,29.02,29.03,41419.0,18.4696,18.4824,18.4633,18.4696,41419.0
2017-08-28 12:00:00,29.04,29.05,28.98,29.0,51626.0,18.476,18.4824,18.4378,18.4505,51626.0
2017-08-28 12:10:00,29.0,29.03,29.0,29.01,33493.0,18.4505,18.4696,18.4505,18.4569,33493.0
2017-08-28 12:20:00,29.0,29.01,28.96,28.98,101474.0,18.4505,18.4569,18.4251,18.4378,101474.0
2017-08-28 12:30:00,28.98,29.01,28.97,28.99,38842.0,18.4378,18.4569,18.4315,18.4442,38842.0
2017-08-28 12:40:00,28.99,28.99,28.94,28.97,45539.0,18.4442,18.4442,18.4124,18.4315,45539.0
2017-08-28 12:50:00,28.96,28.97,28.94,28.95,25067.0,18.4251,18.4315,18.4124,18.4187,25067.0
2017-08-28 13:00:00,28.95,29.0,28.93,28.99,94906.0,18.4187,18.4505,18.406,18.4442,94906.0
2017-08-28 13:10:00,28.99,28.99,28.96,28.98,37201.0,18.4442,18.4442,18.4251,18.4378,37201.0
2017-08-28 13:20:00,28.98,28.98,28.92,28.96,90967.0,18.4378,18.4378,18.3996,18.4251,90967.0
2017-08-28 13:30:00,28.97,29.04,28.96,29.03,80671.0,18.4315,18.476,18.4251,18.4696,80671.0
2017-08-28 13:40:00,29.03,29.05,29.02,29.02,49419.0,18.4696,18.4824,18.4633,18.4633,49419.0
2017-08-28 13:50:00,29.03,29.03,28.99,29.01,42308.0,18.4696,18.4696,18.4442,18.4569,42308.0
2017-08-28 14:00:00,29.02,29.02,28.99,29.01,42006.0,18.4633,18.4633,18.4442,18.4569,42006.0
2017-08-28 14:10:00,29.02,29.02,28.99,29.01,47219.0,18.4633,18.4633,18.4442,18.4569,47219.0
2017-08-28 14:20:00,29.02,29.04,29.0,29.01,40488.0,18.4633,18.476,18.4505,18.4569,40488.0
2017-08-28 14:30:00,29.01,29.06,29.0,29.05,30359.0,18.4569,18.4887,18.4505,18.4824,30359.0
2017-08-28 14:40:00,29.05,29.09,29.04,29.06,54076.0,18.4824,18.5078,18.476,18.4887,54076.0
2017-08-28 14:50:00,29.06,29.07,29.03,29.03,37436.0,18.4887,18.4951,18.4696,18.4696,37436.0
2017-08-28 15:00:00,29.03,29.06,29.03,29.04,36635.0,18.4696,18.4887,18.4696,18.476,36635.0
2017-08-28 15:10:00,29.04,29.11,29.03,29.1,120254.0,18.476,18.5205,18.4696,18.5142,120254.0
2017-08-28 15:20:00,29.1,29.15,29.09,29.13,59530.0,18.5142,18.546,18.5078,18.5333,59530.0
2017-08-28 15:30:00,29.14,29.16,29.13,29.16,62808.0,18.5396,18.5523,18.5333,18.5523,62808.0
2017-08-28 15:40:00,29.16,29.19,29.15,29.19,150913.0,18.5523,18.5714,18.546,18.5714,150913.0
2017-08-28 15:50:00,29.19,29.19,29.12,29.16,272911.0,18.5714,18.5714,18.5269,18.5523,272911.0
2017-08-29 09:30:00,28.95,29.01,28.87,29.01,90647.0,18.4187,18.4569,18.3678,18.4569,90647.0
2017-08-29 09:40:00,29.01,29.04,28.82,28.83,43462.0,18.4569,18.476,18.336,18.3424,43462.0
2017-08-29 09:50:00,28.82,28.88,28.79,28.88,94476.0,18.336,18.3742,18.3169,18.3742,94476.0
2017-08-29 10:00:00,28.89,28.95,28.87,28.9,65992.0,18.3806,18.4187,18.3678,18.3869,65992.0
2017-08-29 10:10:00,28.89,28.89,28.85,28.89,91671.0,18.3806,18.3806,18.3551,18.3806,91671.0
2017-08-29 10:20:00,28.89,28.89,28.83,28.87,30790.0,18.3806,18.3806,18.3424,18.3678,30790.0
2017-08-29 10:30:00,28.88,28.88,28.82,28.86,44060.0,18.3742,18.3742,18.336,18.3615,44060.0
2017-08-29 10:40:00,28.87,28.97,28.86,28.91,80779.0,18.3678,18.4315,18.3615,18.3933,80779.0
2017-08-29 10:50:00,28.92,28.97,28.88,28.96,146826.0,18.3996,18.4315,18.3742,18.4251,146826.0
2017-08-29 11:00:00,28.96,28.98,28.92,28.97,41808.0,18.4251,18.4378,18.3996,18.4315,41808.0
2017-08-29 11:10:00,28.96,28.97,28.94,28.97,64314.0,18.4251,18.4315,18.4124,18.4315,64314.0
2017-08-29 11:20:00,28.96,28.98,28.91,28.92,47131.0,18.4251,18.4378,18.3933,18.3996,47131.0
2017-08-29 11:30:00,28.91,28.92,28.88,28.89,70343.0,18.3933,18.3996,18.3742,18.3806,70343.0
2017-08-29 11:40:00,28.89,28.96,28.88,28.93,29729.0,18.3806,18.4251,18.3742,18.406,29729.0
2017-08-29 11:50:00,28.93,28.97,28.92,28.94,35455.0,18.406,18.4315,18.3996,18.4124,35455.0
2017-08-29 12:00:00,28.93,28.95,28.9,28.91,21734.0,18.406,18.4187,18.3869,18.3933,21734.0
2017-08-29 12:10:00,28.91,28.95,28.9,28.94,37839.0,18.3933,18.4187,18.3869,18.4124,37839.0
2017-08-29 12:20:00,28.94,28.95,28.91,28.94,32266.0,18.4124,18.4187,18.3933,18.4124,32266.0
2017-08-29 12:30:00,28.94,28.97,28.93,28.97,22079.0,18.4124,18.4315,18.406,18.4315,22079.0
2017-08-29 12:40:00,28.96,29.02,28.96,29.02,43096.0,18.4251,18.4633,18.4251,18.4633,43096.0
2017-08-29 12:50:00,29.02,29.03,28.99,29.02,71288.0,18.4633,18.4696,18.4442,18.4633,71288.0
2017-08-29 13:00:00,29.02,29.08,29.0,29.07,69413.0,18.4633,18.5014,18.4505,18.4951,69413.0
2017-08-29 13:10:00,29.07,29.12,29.07,29.11,53120.0,18.4951,18.5269,18.4951,18.5205,53120.0
2017-08-29 13:20:00,29.11,29.16,29.1,29.14,56916.0,18.5205,18.5523,18.5142,18.5396,56916.0
2017-08-29 13:30:00,29.14,29.2,29.11,29.19,33551.0,18.5396,18.5778,18.5205,18.5714,33551.0
2017-08-29 13:40:00,29.19,29.19,29.13,29.13,34738.0,18.5714,18.5714,18.5333,18.5333,34738.0
2017-08-29 13:50:00,29.13,29.18,29.12,29.17,45584.0,18.5333,18.5651,18.5269,18.5587,45584.0
2017-08-29 14:00:00,29.17,29.19,29.11,29.11,38479.0,18.5587,18.5714,18.5205,18.5205,38479.0
2017-08-29 14:10:00,29.11,29.15,29.1,29.11,26130.0,18.5205,18.546,18.5142,18.5205,26130.0
2017-08-29 14:20:00,29.12,29.13,29.09,29.13,34959.0,18.5269,18.5333,18.5078,18.5333,34959.0
2017-08-29 14:30:00,29.12,29.16,29.12,29.16,31778.0,18.5269,18.5523,18.5269,18.5523,31778.0
2017-08-29 14:40:00,29.16,29.17,29.14,29.15,26756.0,18.5523,18.5587,18.5396,18.546,26756.0
2017-08-29 14:50:00,29.15,29.17,29.13,29.17,30694.0,18.546,18.5587,18.5333,18.5587,30694.0
2017-08-29 15:00:00,29.17,29.17,29.11,29.13,47661.0,18.5587,18.5587,18.5205,18.5333,47661.0
2017-08-29 15:10:00,29.13,29.15,29.13,29.15,71208.0,18.5333,18.546,18.5333,18.546,71208.0
2017-08-29 15:20:00,29.15,29.21,29.14,29.2,90883.0,18.546,18.5842,18.5396,18.5778,90883.0
2017-08-29 15:30:00,29.2,29.23,29.19,29.21,46085.0,18.5778,18.5969,18.5714,18.5842,46085.0
2017-08-29 15:40:00,29.22,29.22,29.15,29.2,137308.0,18.5905,18.5905,18.546,18.5778,137308.0
2017-08-29 15:50:00,29.2,29.21,29.17,29.18,321775.0,18.5778,18.5842,18.5587,18.5651,321775.0
2017-08-30 09:30:00,29.1,29.13,28.99,29.01,69290.0,18.5142,18.5333,18.4442,18.4569,69290.0
2017-08-30 09:40:00,29.02,29.1,29.02,29.1,33823.0,18.4633,18.5142,18.4633,18.5142,33823.0
2017-08-30 09:50:00,29.09,29.09,29.02,29.03,39967.0,18.5078,18.5078,18.4633,18.4696,39967.0
2017-08-30 10:00:00,29.03,29.04,28.97,28.98,33051.0,18.4696,18.476,18.4315,18.4378,33051.0
2017-08-30 10:10:00,28.98,29.01,28.95,28.99,38106.0,18.4378,18.4569,18.4187,18.4442,38106.0
2017-08-30 10:20:00,29.0,29.03,28.98,29.0,37354.0,18.4505,18.4696,18.4378,18.4505,37354.0
2017-08-30 10:30:00,29.01,29.12,28.95,28.97,36673.0,18.4569,18.5269,18.4187,18.4315,36673.0
2017-08-30 10:40:00,28.98,29.04,28.96,29.01,21053.0,18.4378,18.476,18.4251,18.4569,21053.0
2017-08-30 10:50:00,29.02,29.05,29.0,29.04,32902.0,18.4633,18.4824,18.4505,18.476,32902.0
2017-08-30 11:00:00,29.03,29.04,28.99,29.03,28196.0,18.4696,18.476,18.4442,18.4696,28196.0
2017-08-30 11:10:00,29.02,29.03,28.97,28.98,38772.0,18.4633,18.4696,18.4315,18.4378,38772.0
2017-08-30 11:20:00,28.98,29.03,28.97,29.03,47885.0,18.4378,18.4696,18.4315,18.4696,47885.0
2017-08-30 11:30:00,29.03,29.08,29.01,29.08,72680.0,18.4696,18.5014,18.4569,18.5014,72680.0
2017-08-30 11:40:00,29.07,29.13,29.06,29.1,29555.0,18.4951,18.5333,18.4887,18.5142,29555.0
2017-08-30 11:50:00,29.11,29.16,29.1,29.14,24293.0,18.5205,18.5523,18.5142,18.5396,24293.0
2017-08-30 12:00:00,29.14,29.19,29.14,29.17,32985.0,18.5396,18.5714,18.5396,18.5587,32985.0
2017-08-30 12:10:00,29.16,29.16,29.13,29.16,17248.0,18.5523,18.5523,18.5333,18.5523,17248.0
2017-08-30 12:20:00,29.16,29.17,29.13,29.15,37863.0,18.5523,18.5587,18.5333,18.546,37863.0
2017-08-30 12:30:00,29.16,29.16,29.11,29.12,19140.0,18.5523,18.5523,18.5205,18.5269,19140.0
2017-08-30 12:40:00,29.13,29.16,29.12,29.15,47501.0,18.5333,18.5523,18.5269,18.546,47501.0
2017-08-30 12:50:00,29.15,29.17,29.14,29.17,32549.0,18.546,18.5587,18.5396,18.5587,32549.0
2017-08-30 13:00:00,29.17,29.22,29.16,29.22,31302.0,18.5587,18.5905,18.5523,18.5905,31302.0
2017-08-30 13:10:00,29.21,29.22,29.19,29.21,34225.0,18.5842,18.5905,18.5714,18.5842,34225.0
2017-08-30 13:20:00,29.2,29.24,29.17,29.22,30655.0,18.5778,18.6032,18.5587,18.5905,30655.0
2017-08-30 13:30:00,29.21,29.22,29.13,29.15,43704.0,18.5842,18.5905,18.5333,18.546,43704.0
2017-08-30 13:40:00,29.14,29.15,29.11,29.15,36173.0,18.5396,18.546,18.5205,18.546,36173.0
2017-08-30 13:50:00,29.14,29.15,29.11,29.11,31276.0,18.5396,18.546,18.5205,18.5205,31276.0
2017-08-30 14:00:00,29.11,29.13,29.11,29.12,25665.0,18.5205,18.5333,18.5205,18.5269,25665.0
2017-08-30 14:10:00,29.12,29.12,29.06,29.1,61080.0,18.5269,18.5269,18.4887,18.5142,61080.0
2017-08-30 14:20:00,29.1,29.11,29.07,29.08,117971.0,18.5142,18.5205,18.4951,18.5014,117971.0
2017-08-30 14:30:00,29.08,29.11,29.07,29.09,128328.0,18.5014,18.5205,18.4951,18.5078,128328.0
2017-08-30 14:40:00,29.1,29.1,29.06,29.09,60112.0,18.5142,18.5142,18.4887,18.5078,60112.0
2017-08-30 14:50:00,29.09,29.13,29.09,29.12,37349.0,18.5078,18.5333,18.5078,18.5269,37349.0
2017-08-30 15:00:00,29.12,29.12,29.06,29.06,174018.0,18.5269,18.5269,18.4887,18.4887,174018.0
2017-08-30 15:10:00,29.07,29.07,29.04,29.06,190011.0,18.4951,18.4951,18.476,18.4887,190011.0
2017-08-30 15:20:00,29.06,29.08,29.04,29.08,183392.0,18.4887,18.5014,18.476,18.5014,183392.0
2017-08-30 15:30:00,29.08,29.12,29.06,29.1,108454.0,18.5014,18.5269,18.4887,18.5142,108454.0
2017-08-30 15:40:00,29.1,29.13,29.07,29.13,124612.0,18.5142,18.5333,18.4951,18.5333,124612.0
2017-08-30 15:50:00,29.12,29.14,29.1,29.12,270803.0,18.5269,18.5396,18.5142,18.5269,270803.0
2017-08-31 09:30:00,29.21,29.26,29.11,29.2,116800.0,18.5842,18.616,18.5205,18.5778,116800.0
2017-08-31 09:40:00,29.19,29.21,29.1,29.18,43537.0,18.5714,18.5842,18.5142,18.5651,43537.0
2017-08-31 09:50:00,29.18,29.23,29.12,29.21,46939.0,18.5651,18.5969,18.5269,18.5842,46939.0
2017-08-31 10:00:00,29.21,29.36,29.2,29.34,39610.0,18.5842,18.6796,18.5778,18.6669,39610.0
2017-08-31 10:10:00,29.34,29.46,29.33,29.44,96003.0,18.6669,18.7432,18.6605,18.7305,96003.0
2017-08-31 10:20:00,29.44,29.49,29.43,29.48,86119.0,18.7305,18.7623,18.7241,18.7559,86119.0
2017-08-31 10:30:00,29.48,29.53,29.46,29.49,164447.0,18.7559,18.7877,18.7432,18.7623,164447.0
2017-08-31 10:40:00,29.49,29.54,29.49,29.52,44810.0,18.7623,18.7941,18.7623,18.7814,44810.0
2017-08-31 10:50:00,29.53,29.58,29.5,29.57,66876.0,18.7877,18.8196,18.7687,18.8132,66876.0
2017-08-31 11:00:00,29.58,29.6,29.55,29.58,71006.0,18.8196,18.8323,18.8005,18.8196,71006.0
2017-08-31 11:10:00,29.59,29.62,29.57,29.57,79411.0,18.8259,18.845,18.8132,18.8132,79411.0
2017-08-31 11:20:00,29.57,29.57,29.5,29.51,36085.0,18.8132,18.8132,18.7687,18.775,36085.0
2017-08-31 11:30:00,29.51,29.52,29.45,29.48,41700.0,18.775,18.7814,18.7368,18.7559,41700.0
2017-08-31 11:40:00,29.48,29.58,29.48,29.56,38133.0,18.7559,18.8196,18.7559,18.8068,38133.0
2017-08-31 11:50:00,29.55,29.58,29.53,29.58,37411.0,18.8005,18.8196,18.7877,18.8196,37411.0
2017-08-31 12:00:00,29.58,29.64,29.58,29.64,27026.0,18.8196,18.8577,18.8196,18.8577,27026.0
2017-08-31 12:10:00,29.63,29.66,29.63,29.64,33577.0,18.8514,18.8705,18.8514,18.8577,33577.0
2017-08-31 12:20:00,29.63,29.65,29.62,29.63,31191.0,18.8514,18.8641,18.845,18.8514,31191.0
2017-08-31 12:30:00,29.63,29.66,29.62,29.65,36960.0,18.8514,18.8705,18.845,18.8641,36960.0
2017-08-31 12:40:00,29.66,29.67,29.62,29.65,51199.0,18.8705,18.8768,18.845,18.8641,51199.0
2017-08-31 12:50:00,29.65,29.68,29.64,29.67,30908.0,18.8641,18.8832,18.8577,18.8768,30908.0
2017-08-31 13:00:00,29.67,29.71,29.66,29.69,34830.0,18.8768,18.9023,18.8705,18.8895,34830.0
2017-08-31 13:10:00,29.69,29.71,29.66,29.68,33110.0,18.8895,18.9023,18.8705,18.8832,33110.0
2017-08-31 13:20:00,29.67,29.68,29.63,29.66,32367.0,18.8768,18.8832,18.8514,18.8705,32367.0
2017-08-31 13:30:00,29.66,29.67,29.64,29.65,24949.0,18.8705,18.8768,18.8577,18.8641,24949.0
2017-08-31 13:40:00,29.65,29.68,29.64,29.65,29037.0,18.8641,18.8832,18.8577,18.8641,29037.0
2017-08-31 13:50:00,29.64,29.67,29.6,29.63,30110.0,18.8577,18.8768,18.8323,18.8514,30110.0
2017-08-31 14:00:00,29.62,29.64,29.59,29.62,38229.0,18.845,18.8577,18.8259,18.845,38229.0
2017-08-31 14:10:00,29.62,29.65,29.61,29.62,38978.0,18.845,18.8641,18.8386,18.845,38978.0
2017-08-31 14:20:00,29.62,29.65,29.6,29.64,38247.0,18.845,18.8641,18.8323,18.8577,38247.0
2017-08-31 14:30:00,29.64,29.65,29.62,29.65,33765.0,18.8577,18.8641,18.845,18.8641,33765.0
2017-08-31 14:40:00,29.64,29.65,29.61,29.62,35454.0,18.8577,18.8641,18.8386,18.845,35454.0
2017-08-31 14:50:00,29.62,29.67,29.61,29.67,30292.0,18.845,18.8768,18.8386,18.8768,30292.0
2017-08-31 15:00:00,29.67,29.69,29.65,29.69,47093.0,18.8768,18.8895,18.8641,18.8895,47093.0
2017-08-31 15:10:00,29.69,29.74,29.66,29.73,87711.0,18.8895,18.9214,18.8705,18.915,87711.0
2017-08-31 15:20:00,29.73,29.74,29.72,29.73,78865.0,18.915,18.9214,18.9086,18.915,78865.0
2017-08-31 15:30:00,29.73,29.76,29.72,29.74,151957.0,18.915,18.9341,18.9086,18.9214,151957.0
2017-08-31 15:40:00,29.74,29.79,29.73,29.75,165117.0,18.9214,18.9532,18.915,18.9277,165117.0
2017-08-31 15:50:00,29.75,29.78,29.72,29.72,519031.0,18.9277,18.9468,18.9086,18.9086,519031.0
2017-09-01 09:30:00,29.81,29.84,29.66,29.66,137241.0,18.9659,18.985,18.8705,18.8705,137241.0
2017-09-01 09:40:00,29.66,29.79,29.63,29.79,88902.0,18.8705,18.9532,18.8514,18.9532,88902.0
2017-09-01 09:50:00,29.79,29.88,29.79,29.84,121687.0,18.9532,19.0104,18.9532,18.985,121687.0
2017-09-01 10:00:00,29.85,29.88,29.79,29.8,175205.0,18.9913,19.0104,18.9532,18.9595,175205.0
2017-09-01 10:10:00,29.8,29.85,29.78,29.84,78593.0,18.9595,18.9913,18.9468,18.985,78593.0
2017-09-01 10:20:00,29.84,29.88,29.81,29.87,72407.0,18.985,19.0104,18.9659,19.0041,72407.0
2017-09-01 10:30:00,29.87,30.03,29.86,30.02,157908.0,19.0041,19.1059,18.9977,19.0995,157908.0
2017-09-01 10:40:00,30.03,30.15,30.01,30.15,91209.0,19.1059,19.1822,19.0931,19.1822,91209.0
2017-09-01 10:50:00,30.15,30.19,30.12,30.18,139014.0,19.1822,19.2077,19.1631,19.2013,139014.0
2017-09-01 11:00:00,30.19,30.22,30.09,30.09,110425.0,19.2077,19.2267,19.144,19.144,110425.0
2017-09-01 11:10:00,30.1,30.12,30.07,30.1,105262.0,19.1504,19.1631,19.1313,19.1504,105262.0
2017-09-01 11:20:00,30.11,30.14,30.08,30.1,67403.0,19.1568,19.1758,19.1377,19.1504,67403.0
2017-09-01 11:30:00,30.1,30.1,30.02,30.02,43726.0,19.1504,19.1504,19.0995,19.0995,43726.0
2017-09-01 11:40:00,30.03,30.06,29.96,29.96,37787.0,19.1059,19.1249,19.0613,19.0613,37787.0
2017-09-01 11:50:00,29.96,30.01,29.94,29.94,35265.0,19.0613,19.0931,19.0486,19.0486,35265.0
2017-09-01 12:00:00,29.94,29.97,29.93,29.94,33171.0,19.0486,19.0677,19.0422,19.0486,33171.0
2017-09-01 12:10:00,29.94,29.99,29.93,29.99,56953.0,19.0486,19.0804,19.0422,19.0804,56953.0
2017-09-01 12:20:00,29.98,30.01,29.96,29.96,37817.0,19.074,19.0931,19.0613,19.0613,37817.0
2017-09-01 12:30:00,29.96,30.08,29.95,30.07,63574.0,19.0613,19.1377,19.055,19.1313,63574.0
2017-09-01 12:40:00,30.07,30.07,29.99,30.04,246338.0,19.1313,19.1313,19.0804,19.1122,246338.0
2017-09-01 12:50:00,30.04,30.06,30.02,30.05,160721.0,19.1122,19.1249,19.0995,19.1186,160721.0
2017-09-01 13:00:00,30.05,30.07,30.01,30.02,39724.0,19.1186,19.1313,19.0931,19.0995,39724.0
2017-09-01 13:10:00,30.02,30.04,30.0,30.03,63276.0,19.0995,19.1122,19.0868,19.1059,63276.0
2017-09-01 13:20:00,30.02,30.04,30.0,30.03,32990.0,19.0995,19.1122,19.0868,19.1059,32990.0
2017-09-01 13:30:00,30.03,30.05,30.02,30.05,18635.0,19.1059,19.1186,19.0995,19.1186,18635.0
2017-09-01 13:40:00,30.05,30.08,30.03,30.05,63380.0,19.1186,19.1377,19.1059,19.1186,63380.0
2017-09-01 13:50:00,30.05,30.09,30.04,30.08,67931.0,19.1186,19.144,19.1122,19.1377,67931.0
2017-09-01 14:00:00,30.09,30.11,30.06,30.11,61622.0,19.144,19.1568,19.1249,19.1568,61622.0
2017-09-01 14:10:00,30.1,30.11,30.06,30.08,45092.0,19.1504,19.1568,19.1249,19.1377,45092.0
2017-09-01 14:20:00,30.08,30.09,30.05,30.08,120051.0,19.1377,19.144,19.1186,19.1377,120051.0
2017-09-01 14:30:00,30.07,30.08,30.05,30.08,50199.0,19.1313,19.1377,19.1186,19.1377,50199.0
2017-09-01 14:40:00,30.08,30.08,30.04,30.05,78098.0,19.1377,19.1377,19.1122,19.1186,78098.0
2017-09-01 14:50:00,30.05,30.07,30.03,30.07,57141.0,19.1186,19.1313,19.1059,19.1313,57141.0
2017-09-01 15:00:00,30.07,30.12,30.06,30.07,59352.0,19.1313,19.1631,19.1249,19.1313,59352.0
2017-09-01 15:10:00,30.06,30.08,30.06,30.07,47110.0,19.1249,19.1377,19.1249,19.1313,47110.0
2017-09-01 15:20:00,30.07,30.08,30.02,30.05,84068.0,19.1313,19.1377,19.0995,19.1186,84068.0
2017-09-01 15:30:00,30.05,30.07,30.01,30.07,75942.0,19.1186,19.1313,19.0931,19.1313,75942.0
2017-09-01 15:40:00,30.07,30.11,30.06,30.11,318350.0,19.1313,19.1568,19.1249,19.1568,318350.0
2017-09-01 15:50:00,30.1,30.11,30.05,30.06,328019.0,19.1504,19.1568,19.1186,19.1249,328019.0
2017-09-05 09:30:00,30.17,30.3,30.15,30.25,77614.0,19.1949,19.2776,19.1822,19.2458,77614.0
2017-09-05 09:40:00,30.25,30.28,30.14,30.17,65368.0,19.2458,19.2649,19.1758,19.1949,65368.0
2017-09-05 09:50:00,30.18,30.25,30.17,30.23,51660.0,19.2013,19.2458,19.1949,19.2331,51660.0
2017-09-05 10:00:00,30.22,30.26,30.19,30.25,137591.0,19.2267,19.2522,19.2077,19.2458,137591.0
2017-09-05 10:10:00,30.25,30.26,30.21,30.25,131775.0,19.2458,19.2522,19.2204,19.2458,131775.0
2017-09-05 10:20:00,30.24,30.32,30.24,30.3,90913.0,19.2395,19.2904,19.2395,19.2776,90913.0
2017-09-05 10:30:00,30.3,30.34,30.29,30.3,70147.0,19.2776,19.3031,19.2713,19.2776,70147.0
2017-09-05 10:40:00,30.31,30.31,30.18,30.19,48743.0,19.284,19.284,19.2013,19.2077,48743.0
2017-09-05 10:50:00,30.18,30.19,30.12,30.16,43233.0,19.2013,19.2077,19.1631,19.1886,43233.0
2017-09-05 11:00:00,30.15,30.17,30.13,30.14,49961.0,19.1822,19.1949,19.1695,19.1758,49961.0
2017-09-05 11:10:00,30.13,30.15,30.11,30.13,39284.0,19.1695,19.1822,19.1568,19.1695,39284.0
2017-09-05 11:20:00,30.12,30.22,30.11,30.2,40057.0,19.1631,19.2267,19.1568,19.214,40057.0
2017-09-05 11:30:00,30.2,30.2,30.14,30.17,25799.0,19.214,19.214,19.1758,19.1949,25799.0
2017-09-05 11:40:00,30.17,30.2,30.15,30.19,31190.0,19.1949,19.214,19.1822,19.2077,31190.0
2017-09-05 11:50:00,30.19,30.2,30.14,30.16,43446.0,19.2077,19.214,19.1758,19.1886,43446.0
2017-09-05 12:00:00,30.16,30.17,30.07,30.07,52164.0,19.1886,19.1949,19.1313,19.1313,52164.0
2017-09-05 12:10:00,30.08,30.11,30.03,30.05,33995.0,19.1377,19.1568,19.1059,19.1186,33995.0
2017-09-05 12:20:00,30.05,30.07,30.02,30.04,36292.0,19.1186,19.1313,19.0995,19.1122,36292.0
2017-09-05 12:30:00,30.03,30.04,29.95,29.99,59053.0,19.1059,19.1122,19.055,19.0804,59053.0
2017-09-05 12:40:00,29.99,30.01,29.94,29.95,35960.0,19.0804,19.0931,19.0486,19.055,35960.0
2017-09-05 12:50:00,29.96,30.03,29.93,30.02,41355.0,19.0613,19.1059,19.0422,19.0995,41355.0
2017-09-05 13:00:00,30.02,30.02,29.94,29.99,48202.0,19.0995,19.0995,19.0486,19.0804,48202.0
2017-09-05 13:10:00,29.99,30.01,29.92,30.01,45938.0,19.0804,19.0931,19.0359,19.0931,45938.0
2017-09-05 13:20:00,30.0,30.02,29.98,30.0,36618.0,19.0868,19.0995,19.074,19.0868,36618.0
2017-09-05 13:30:00,29.99,30.02,29.93,30.0,34893.0,19.0804,19.0995,19.0422,19.0868,34893.0
2017-09-05 13:40:00,30.0,30.05,30.0,30.05,36692.0,19.0868,19.1186,19.0868,19.1186,36692.0
2017-09-05 13:50:00,30.04,30.1,30.02,30.1,48051.0,19.1122,19.1504,19.0995,19.1504,48051.0
2017-09-05 14:00:00,30.1,30.17,30.08,30.1,60408.0,19.1504,19.1949,19.1377,19.1504,60408.0
2017-09-05 14:10:00,30.1,30.11,30.05,30.07,71132.0,19.1504,19.1568,19.1186,19.1313,71132.0
2017-09-05 14:20:00,30.07,30.15,30.07,30.11,54208.0,19.1313,19.1822,19.1313,19.1568,54208.0
2017-09-05 14:30:00,30.11,30.13,30.07,30.08,39967.0,19.1568,19.1695,19.1313,19.1377,39967.0
2017-09-05 14:40:00,30.08,30.11,30.07,30.09,40129.0,19.1377,19.1568,19.1313,19.144,40129.0
2017-09-05 14:50:00,30.08,30.11,30.07,30.11,36882.0,19.1377,19.1568,19.1313,19.1568,36882.0
2017-09-05 15:00:00,30.11,30.17,30.1,30.16,173050.0,19.1568,19.1949,19.1504,19.1886,173050.0
2017-09-05 15:10:00,30.16,30.19,30.15,30.17,65484.0,19.1886,19.2077,19.1822,19.1949,65484.0
2017-09-05 15:20:00,30.16,30.24,30.13,30.24,119512.0,19.1886,19.2395,19.1695,19.2395,119512.0
2017-09-05 15:30:00,30.24,30.27,30.15,30.18,147612.0,19.2395,19.2586,19.1822,19.2013,147612.0
2017-09-05 15:40:00,30.17,30.18,30.11,30.18,137888.0,19.1949,19.2013,19.1568,19.2013,137888.0
2017-09-05 15:50:00,30.18,30.18,30.14,30.15,374969.0,19.2013,19.2013,19.1758,19.1822,374969.0
2017-09-06 09:30:00,30.23,30.3,30.08,30.15,143332.0,19.2331,19.2776,19.1377,19.1822,143332.0
2017-09-06 09:40:00,30.16,30.22,30.12,30.19,69680.0,19.1886,19.2267,19.1631,19.2077,69680.0
2017-09-06 09:50:00,30.19,30.35,30.17,30.34,122874.0,19.2077,19.3095,19.1949,19.3031,122874.0
2017-09-06 10:00:00,30.34,30.52,30.33,30.5,123964.0,19.3031,19.4176,19.2967,19.4049,123964.0
2017-09-06 10:10:00,30.49,30.5,30.33,30.35,121161.0,19.3985,19.4049,19.2967,19.3095,121161.0
2017-09-06 10:20:00,30.34,30.37,30.29,30.37,75873.0,19.3031,19.3222,19.2713,19.3222,75873.0
2017-09-06 10:30:00,30.37,30.42,30.32,30.38,90534.0,19.3222,19.354,19.2904,19.3285,90534.0
2017-09-06 10:40:00,30.38,30.38,30.25,30.3,116805.0,19.3285,19.3285,19.2458,19.2776,116805.0
2017-09-06 10:50:00,30.3,30.33,30.28,30.32,81846.0,19.2776,19.2967,19.2649,19.2904,81846.0
2017-09-06 11:00:00,30.31,30.36,30.3,30.33,69112.0,19.284,19.3158,19.2776,19.2967,69112.0
2017-09-06 11:10:00,30.33,30.34,30.3,30.33,100144.0,19.2967,19.3031,19.2776,19.2967,100144.0
2017-09-06 11:20:00,30.33,30.43,30.32,30.43,64343.0,19.2967,19.3603,19.2904,19.3603,64343.0
2017-09-06 11:30:00,30.43,30.43,30.38,30.38,69776.0,19.3603,19.3603,19.3285,19.3285,69776.0
2017-09-06 11:40:00,30.38,30.43,30.35,30.38,61633.0,19.3285,19.3603,19.3095,19.3285,61633.0
2017-09-06 11:50:00,30.38,30.38,30.31,30.35,51416.0,19.3285,19.3285,19.284,19.3095,51416.0
2017-09-06 12:00:00,30.35,30.35,30.23,30.24,56609.0,19.3095,19.3095,19.2331,19.2395,56609.0
2017-09-06 12:10:00,30.25,30.26,30.2,30.26,33637.0,19.2458,19.2522,19.214,19.2522,33637.0
2017-09-06 12:20:00,30.27,30.3,30.24,30.26,36534.0,19.2586,19.2776,19.2395,19.2522,36534.0
2017-09-06 12:30:00,30.26,30.29,30.22,30.23,45908.0,19.2522,19.2713,19.2267,19.2331,45908.0
2017-09-06 12:40:00,30.23,30.26,30.21,30.26,53774.0,19.2331,19.2522,19.2204,19.2522,53774.0
2017-09-06 12:50:00,30.26,30.29,30.24,30.25,35882.0,19.2522,19.2713,19.2395,19.2458,35882.0
2017-09-06 13:00:00,30.25,30.3,30.24,30.25,49041.0,19.2458,19.2776,19.2395,19.2458,49041.0
2017-09-06 13:10:00,30.26,30.31,30.25,30.25,44023.0,19.2522,19.284,19.2458,19.2458,44023.0
2017-09-06 13:20:00,30.26,30.29,30.21,30.23,33776.0,19.2522,19.2713,19.2204,19.2331,33776.0
2017-09-06 13:30:00,30.24,30.29,30.22,30.27,28136.0,19.2395,19.2713,19.2267,19.2586,28136.0
2017-09-06 13:40:00,30.26,30.26,30.23,30.23,43275.0,19.2522,19.2522,19.2331,19.2331,43275.0
2017-09-06 13:50:00,30.23,30.23,30.18,30.18,41169.0,19.2331,19.2331,19.2013,19.2013,41169.0
2017-09-06 14:00:00,30.18,30.22,30.18,30.19,91444.0,19.2013,19.2267,19.2013,19.2077,91444.0
2017-09-06 14:10:00,30.2,30.2,30.13,30.16,95093.0,19.214,19.214,19.1695,19.1886,95093.0
2017-09-06 14:20:00,30.16,30.22,30.15,30.2,95871.0,19.1886,19.2267,19.1822,19.214,95871.0
2017-09-06 14:30:00,30.19,30.23,30.17,30.2,71193.0,19.2077,19.2331,19.1949,19.214,71193.0
2017-09-06 14:40:00,30.2,30.22,30.17,30.17,41698.0,19.214,19.2267,19.1949,19.1949,41698.0
2017-09-06 14:50:00,30.17,30.19,30.15,30.15,45287.0,19.1949,19.2077,19.1822,19.1822,45287.0
2017-09-06 15:00:00,30.15,30.2,30.14,30.17,80866.0,19.1822,19.214,19.1758,19.1949,80866.0
2017-09-06 15:10:00,30.17,30.19,30.15,30.16,66107.0,19.1949,19.2077,19.1822,19.1886,66107.0
2017-09-06 15:20:00,30.15,30.22,30.15,30.2,106233.0,19.1822,19.2267,19.1822,19.214,106233.0
2017-09-06 15:30:00,30.2,30.21,30.11,30.12,311333.0,19.214,19.2204,19.1568,19.1631,311333.0
2017-09-06 15:40:00,30.12,30.15,30.09,30.14,350303.0,19.1631,19.1822,19.144,19.1758,350303.0
2017-09-06 15:50:00,30.14,30.16,30.09,30.11,487749.0,19.1758,19.1886,19.144,19.1568,487749.0
2017-09-07 09:30:00,29.78,29.92,29.65,29.65,123455.0,19.1375,19.2274,19.0539,19.0539,123455.0
2017-09-07 09:40:00,29.66,29.76,29.62,29.72,64447.0,19.0604,19.1246,19.0347,19.0989,64447.0
2017-09-07 09:50:00,29.72,29.76,29.7,29.73,67400.0,19.0989,19.1246,19.0861,19.1053,67400.0
2017-09-07 10:00:00,29.73,29.85,29.71,29.81,85364.0,19.1053,19.1825,19.0925,19.1568,85364.0
2017-09-07 10:10:00,29.82,29.92,29.81,29.92,54442.0,19.1632,19.2274,19.1568,19.2274,54442.0
2017-09-07 10:20:00,29.92,29.99,29.91,29.92,64166.0,19.2274,19.2724,19.221,19.2274,64166.0
2017-09-07 10:30:00,29.92,29.93,29.89,29.89,41456.0,19.2274,19.2339,19.2082,19.2082,41456.0
2017-09-07 10:40:00,29.89,29.89,29.81,29.87,45536.0,19.2082,19.2082,19.1568,19.1953,45536.0
2017-09-07 10:50:00,29.87,29.91,29.82,29.82,39272.0,19.1953,19.221,19.1632,19.1632,39272.0
2017-09-07 11:00:00,29.82,29.83,29.77,29.8,63289.0,19.1632,19.1696,19.1311,19.1503,63289.0
2017-09-07 11:10:00,29.81,29.83,29.74,29.75,46519.0,19.1568,19.1696,19.1118,19.1182,46519.0
2017-09-07 11:20:00,29.75,29.79,29.71,29.74,53342.0,19.1182,19.1439,19.0925,19.1118,53342.0
2017-09-07 11:30:00,29.74,29.76,29.69,29.73,43538.0,19.1118,19.1246,19.0796,19.1053,43538.0
2017-09-07 11:40:00,29.72,29.74,29.69,29.71,28109.0,19.0989,19.1118,19.0796,19.0925,28109.0
2017-09-07 11:50:00,29.71,29.73,29.66,29.71,53694.0,19.0925,19.1053,19.0604,19.0925,53694.0
2017-09-07 12:00:00,29.71,29.75,29.7,29.73,35233.0,19.0925,19.1182,19.0861,19.1053,35233.0
2017-09-07 12:10:00,29.74,29.85,29.73,29.85,33620.0,19.1118,19.1825,19.1053,19.1825,33620.0
2017-09-07 12:20:00,29.84,29.85,29.79,29.8,37972.0,19.176,19.1825,19.1439,19.1503,37972.0
2017-09-07 12:30:00,29.8,29.86,29.8,29.82,53896.0,19.1503,19.1889,19.1503,19.1632,53896.0
2017-09-07 12:40:00,29.82,29.87,29.8,29.86,38449.0,19.1632,19.1953,19.1503,19.1889,38449.0
2017-09-07 12:50:00,29.87,29.89,29.85,29.88,22309.0,19.1953,19.2082,19.1825,19.2017,22309.0
2017-09-07 13:00:00,29.88,29.9,29.86,29.87,25902.0,19.2017,19.2146,19.1889,19.1953,25902.0
2017-09-07 13:10:00,29.86,29.86,29.82,29.83,44254.0,19.1889,19.1889,19.1632,19.1696,44254.0
2017-09-07 13:20:00,29.83,29.83,29.79,29.81,23367.0,19.1696,19.1696,19.1439,19.1568,23367.0
2017-09-07 13:30:00,29.81,29.82,29.76,29.79,31229.0,19.1568,19.1632,19.1246,19.1439,31229.0
2017-09-07 13:40:00,29.79,29.83,29.77,29.77,46603.0,19.1439,19.1696,19.1311,19.1311,46603.0
2017-09-07 13:50:00,29.77,29.8,29.75,29.8,44607.0,19.1311,19.1503,19.1182,19.1503,44607.0
2017-09-07 14:00:00,29.79,29.79,29.75,29.75,42129.0,19.1439,19.1439,19.1182,19.1182,42129.0
2017-09-07 14:10:00,29.76,29.77,29.74,29.76,36669.0,19.1246,19.1311,19.1118,19.1246,36669.0
2017-09-07 14:20:00,29.76,29.77,29.72,29.73,58990.0,19.1246,19.1311,19.0989,19.1053,58990.0
2017-09-07 14:30:00,29.73,29.75,29.72,29.73,45170.0,19.1053,19.1182,19.0989,19.1053,45170.0
2017-09-07 14:40:00,29.73,29.75,29.7,29.74,46678.0,19.1053,19.1182,19.0861,19.1118,46678.0
2017-09-07 14:50:00,29.74,29.79,29.71,29.79,72795.0,19.1118,19.1439,19.0925,19.1439,72795.0
2017-09-07 15:00:00,29.78,29.79,29.74,29.78,40770.0,19.1375,19.1439,19.1118,19.1375,40770.0
2017-09-07 15:10:00,29.79,29.79,29.74,29.74,79318.0,19.1439,19.1439,19.1118,19.1118,79318.0
2017-09-07 15:20:00,29.74,29.75,29.72,29.73,45888.0,19.1118,19.1182,19.0989,19.1053,45888.0
2017-09-07 15:30:00,29.73,29.76,29.72,29.76,61199.0,19.1053,19.1246,19.0989,19.1246,61199.0
2017-09-07 15:40:00,29.76,29.78,29.74,29.77,104363.0,19.1246,19.1375,19.1118,19.1311,104363.0
2017-09-07 15:50:00,29.76,29.82,29.75,29.82,366026.0,19.1246,19.1632,19.1182,19.1632,366026.0
2017-09-08 09:30:00,29.71,29.75,29.56,29.61,84962.0,19.0925,19.1182,18.9961,19.0282,84962.0
2017-09-08 09:40:00,29.62,29.77,29.6,29.73,151933.0,19.0347,19.1311,19.0218,19.1053,151933.0
2017-09-08 09:50:00,29.73,29.82,29.7,29.82,126765.0,19.1053,19.1632,19.0861,19.1632,126765.0
2017-09-08 10:00:00,29.81,29.88,29.8,29.83,75000.0,19.1568,19.2017,19.1503,19.1696,75000.0
2017-09-08 10:10:00,29.82,29.86,29.8,29.8,71001.0,19.1632,19.1889,19.1503,19.1503,71001.0
2017-09-08 10:20:00,29.8,29.85,29.72,29.85,188371.0,19.1503,19.1825,19.0989,19.1825,188371.0
2017-09-08 10:30:00,29.85,29.93,29.83,29.83,177101.0,19.1825,19.2339,19.1696,19.1696,177101.0
2017-09-08 10:40:00,29.83,29.86,29.81,29.84,49239.0,19.1696,19.1889,19.1568,19.176,49239.0
2017-09-08 10:50:00,29.84,29.87,29.77,29.78,80123.0,19.176,19.1953,19.1311,19.1375,80123.0
2017-09-08 11:00:00,29.79,29.83,29.76,29.78,87274.0,19.1439,19.1696,19.1246,19.1375,87274.0
2017-09-08 11:10:00,29.78,29.8,29.75,29.78,94238.0,19.1375,19.1503,19.1182,19.1375,94238.0
2017-09-08 11:20:00,29.78,29.8,29.76,29.78,185896.0,19.1375,19.1503,19.1246,19.1375,185896.0
2017-09-08 11:30:00,29.78,29.81,29.78,29.79,38610.0,19.1375,19.1568,19.1375,19.1439,38610.0
2017-09-08 11:40:00,29.8,29.81,29.75,29.76,63654.0,19.1503,19.1568,19.1182,19.1246,63654.0
2017-09-08 11:50:00,29.76,29.77,29.68,29.68,22275.0,19.1246,19.1311,19.0732,19.0732,22275.0
2017-09-08 12:00:00,29.69,29.7,29.63,29.63,26771.0,19.0796,19.0861,19.0411,19.0411,26771.0
2017-09-08 12:10:00,29.63,29.66,29.62,29.66,30489.0,19.0411,19.0604,19.0347,19.0604,30489.0
2017-09-08 12:20:00,29.66,29.69,29.64,29.68,54200.0,19.0604,19.0796,19.0475,19.0732,54200.0
2017-09-08 12:30:00,29.68,29.72,29.68,29.69,35264.0,19.0732,19.0989,19.0732,19.0796,35264.0
2017-09-08 12:40:00,29.69,29.72,29.68,29.71,31956.0,19.0796,19.0989,19.0732,19.0925,31956.0
2017-09-08 12:50:00,29.71,29.73,29.7,29.71,47871.0,19.0925,19.1053,19.0861,19.0925,47871.0
2017-09-08 13:00:00,29.71,29.72,29.67,29.68,31543.0,19.0925,19.0989,19.0668,19.0732,31543.0
2017-09-08 13:10:00,29.67,29.67,29.61,29.63,37965.0,19.0668,19.0668,19.0282,19.0411,37965.0
2017-09-08 13:20:00,29.62,29.63,29.59,29.59,16109.0,19.0347,19.0411,19.0154,19.0154,16109.0
2017-09-08 13:30:00,29.59,29.6,29.57,29.6,28166.0,19.0154,19.0218,19.0025,19.0218,28166.0
2017-09-08 13:40:00,29.6,29.6,29.55,29.57,30576.0,19.0218,19.0218,18.9897,19.0025,30576.0
2017-09-08 13:50:00,29.56,29.65,29.56,29.64,42127.0,18.9961,19.0539,18.9961,19.0475,42127.0
2017-09-08 14:00:00,29.65,29.67,29.62,29.62,57529.0,19.0539,19.0668,19.0347,19.0347,57529.0
2017-09-08 14:10:00,29.62,29.67,29.62,29.64,36750.0,19.0347,19.0668,19.0347,19.0475,36750.0
2017-09-08 14:20:00,29.64,29.67,29.64,29.66,25258.0,19.0475,19.0668,19.0475,19.0604,25258.0
2017-09-08 14:30:00,29.66,29.71,29.66,29.7,55671.0,19.0604,19.0925,19.0604,19.0861,55671.0
2017-09-08 14:40:00,29.7,29.71,29.67,29.68,43342.0,19.0861,19.0925,19.0668,19.0732,43342.0
2017-09-08 14:50:00,29.67,29.71,29.66,29.68,54563.0,19.0668,19.0925,19.0604,19.0732,54563.0
2017-09-08 15:00:00,29.69,29.74,29.68,29.74,63516.0,19.0796,19.1118,19.0732,19.1118,63516.0
2017-09-08 15:10:00,29.73,29.75,29.69,29.7,63664.0,19.1053,19.1182,19.0796,19.0861,63664.0
2017-09-08 15:20:00,29.7,29.73,29.68,29.69,47641.0,19.0861,19.1053,19.0732,19.0796,47641.0
2017-09-08 15:30:00,29.69,29.7,29.65,29.68,87419.0,19.0796,19.0861,19.0539,19.0732,87419.0
2017-09-08 15:40:00,29.68,29.7,29.67,29.7,97166.0,19.0732,19.0861,19.0668,19.0861,97166.0
2017-09-08 15:50:00,29.69,29.71,29.68,29.7,210593.0,19.0796,19.0925,19.0732,19.0861,210593.0
2017-09-11 09:30:00,29.74,29.87,29.71,29.83,119808.0,19.1118,19.1953,19.0925,19.1696,119808.0
2017-09-11 09:40:00,29.83,29.94,29.83,29.94,70459.0,19.1696,19.2403,19.1696,19.2403,70459.0
2017-09-11 09:50:00,29.92,29.92,29.84,29.87,82851.0,19.2274,19.2274,19.176,19.1953,82851.0
2017-09-11 10:00:00,29.87,29.93,29.84,29.88,72951.0,19.1953,19.2339,19.176,19.2017,72951.0
2017-09-11 10:10:00,29.89,29.94,29.87,29.94,61621.0,19.2082,19.2403,19.1953,19.2403,61621.0
2017-09-11 10:20:00,29.94,29.96,29.9,29.96,100242.0,19.2403,19.2532,19.2146,19.2532,100242.0
2017-09-11 10:30:00,29.96,30.09,29.95,30.03,327796.0,19.2532,19.3367,19.2467,19.2981,327796.0
2017-09-11 10:40:00,30.03,30.19,30.03,30.13,136734.0,19.2981,19.401,19.2981,19.3624,136734.0
2017-09-11 10:50:00,30.14,30.23,30.13,30.17,176483.0,19.3688,19.4267,19.3624,19.3881,176483.0
2017-09-11 11:00:00,30.16,30.22,30.14,30.18,95664.0,19.3817,19.4202,19.3688,19.3945,95664.0
2017-09-11 11:10:00,30.17,30.22,30.17,30.19,101298.0,19.3881,19.4202,19.3881,19.401,101298.0
2017-09-11 11:20:00,30.2,30.26,30.19,30.26,95400.0,19.4074,19.4459,19.401,19.4459,95400.0
2017-09-11 11:30:00,30.25,30.27,30.23,30.25,133010.0,19.4395,19.4524,19.4267,19.4395,133010.0
2017-09-11 11:40:00,30.25,30.33,30.24,30.3,62608.0,19.4395,19.4909,19.4331,19.4716,62608.0
2017-09-11 11:50:00,30.29,30.36,30.29,30.33,98766.0,19.4652,19.5102,19.4652,19.4909,98766.0
2017-09-11 12:00:00,30.33,30.4,30.32,30.38,129430.0,19.4909,19.5359,19.4845,19.5231,129430.0
2017-09-11 12:10:00,30.38,30.41,30.36,30.38,75827.0,19.5231,19.5423,19.5102,19.5231,75827.0
2017-09-11 12:20:00,30.38,30.38,30.36,30.37,45967.0,19.5231,19.5231,19.5102,19.5166,45967.0
2017-09-11 12:30:00,30.37,30.39,30.27,30.29,53833.0,19.5166,19.5295,19.4524,19.4652,53833.0
2017-09-11 12:40:00,30.29,30.33,30.27,30.33,73214.0,19.4652,19.4909,19.4524,19.4909,73214.0
2017-09-11 12:50:00,30.33,30.34,30.29,30.3,43536.0,19.4909,19.4974,19.4652,19.4716,43536.0
2017-09-11 13:00:00,30.31,30.32,30.3,30.3,73153.0,19.4781,19.4845,19.4716,19.4716,73153.0
2017-09-11 13:10:00,30.31,30.34,30.31,30.33,37882.0,19.4781,19.4974,19.4781,19.4909,37882.0
2017-09-11 13:20:00,30.33,30.36,30.32,30.34,35545.0,19.4909,19.5102,19.4845,19.4974,35545.0
2017-09-11 13:30:00,30.34,30.35,30.29,30.31,40901.0,19.4974,19.5038,19.4652,19.4781,40901.0
2017-09-11 13:40:00,30.3,30.33,30.3,30.32,37156.0,19.4716,19.4909,19.4716,19.4845,37156.0
2017-09-11 13:50:00,30.32,30.32,30.28,30.3,33900.0,19.4845,19.4845,19.4588,19.4716,33900.0
2017-09-11 14:00:00,30.3,30.33,30.3,30.32,49211.0,19.4716,19.4909,19.4716,19.4845,49211.0
2017-09-11 14:10:00,30.33,30.33,30.28,30.28,52706.0,19.4909,19.4909,19.4588,19.4588,52706.0
2017-09-11 14:20:00,30.28,30.3,30.26,30.29,59499.0,19.4588,19.4716,19.4459,19.4652,59499.0
2017-09-11 14:30:00,30.29,30.31,30.26,30.26,65974.0,19.4652,19.4781,19.4459,19.4459,65974.0
2017-09-11 14:40:00,30.26,30.27,30.23,30.25,67324.0,19.4459,19.4524,19.4267,19.4395,67324.0
2017-09-11 14:50:00,30.26,30.28,30.23,30.24,69120.0,19.4459,19.4588,19.4267,19.4331,69120.0
2017-09-11 15:00:00,30.24,30.28,30.23,30.28,62547.0,19.4331,19.4588,19.4267,19.4588,62547.0
2017-09-11 15:10:00,30.28,30.28,30.24,30.27,77740.0,19.4588,19.4588,19.4331,19.4524,77740.0
2017-09-11 15:20:00,30.27,30.29,30.22,30.27,98460.0,19.4524,19.4652,19.4202,19.4524,98460.0
2017-09-11 15:30:00,30.28,30.31,30.26,30.3,112331.0,19.4588,19.4781,19.4459,19.4716,112331.0
2017-09-11 15:40:00,30.3,30.3,30.23,30.24,211755.0,19.4716,19.4716,19.4267,19.4331,211755.0
2017-09-11 15:50:00,30.24,30.26,30.21,30.25,385795.0,19.4331,19.4459,19.4138,19.4395,385795.0
2017-09-12 09:30:00,30.26,30.36,30.23,30.35,105740.0,19.4459,19.5102,19.4267,19.5038,105740.0
2017-09-12 09:40:00,30.35,30.39,30.29,30.33,62519.0,19.5038,19.5295,19.4652,19.4909,62519.0
2017-09-12 09:50:00,30.32,30.45,30.3,30.44,110457.0,19.4845,19.568,19.4716,19.5616,110457.0
2017-09-12 10:00:00,30.44,30.44,30.34,30.43,63914.0,19.5616,19.5616,19.4974,19.5552,63914.0
2017-09-12 10:10:00,30.42,30.47,30.4,30.41,67257.0,19.5488,19.5809,19.5359,19.5423,67257.0
2017-09-12 10:20:00,30.4,30.49,30.4,30.45,122698.0,19.5359,19.5937,19.5359,19.568,122698.0
2017-09-12 10:30:00,30.44,30.51,30.39,30.49,108206.0,19.5616,19.6066,19.5295,19.5937,108206.0
2017-09-12 10:40:00,30.49,30.51,30.38,30.39,93589.0,19.5937,19.6066,19.5231,19.5295,93589.0
2017-09-12 10:50:00,30.39,30.39,30.34,30.35,78285.0,19.5295,19.5295,19.4974,19.5038,78285.0
2017-09-12 11:00:00,30.35,30.35,30.28,30.28,162318.0,19.5038,19.5038,19.4588,19.4588,162318.0
2017-09-12 11:10:00,30.28,30.3,30.26,30.28,77242.0,19.4588,19.4716,19.4459,19.4588,77242.0
2017-09-12 11:20:00,30.29,30.3,30.25,30.28,37028.0,19.4652,19.4716,19.4395,19.4588,37028.0
2017-09-12 11:30:00,30.28,30.32,30.28,30.32,38175.0,19.4588,19.4845,19.4588,19.4845,38175.0
2017-09-12 11:40:00,30.32,30.36,30.3,30.36,46883.0,19.4845,19.5102,19.4716,19.5102,46883.0
2017-09-12 11:50:00,30.35,30.38,30.31,30.38,59016.0,19.5038,19.5231,19.4781,19.5231,59016.0
2017-09-12 12:00:00,30.38,30.38,30.3,30.3,47623.0,19.5231,19.5231,19.4716,19.4716,47623.0
2017-09-12 12:10:00,30.3,30.31,30.23,30.25,45967.0,19.4716,19.4781,19.4267,19.4395,45967.0
2017-09-12 12:20:00,30.26,30.27,30.23,30.25,36061.0,19.4459,19.4524,19.4267,19.4395,36061.0
2017-09-12 12:30:00,30.26,30.26,30.21,30.22,32851.0,19.4459,19.4459,19.4138,19.4202,32851.0
2017-09-12 12:40:00,30.22,30.24,30.2,30.23,29874.0,19.4202,19.4331,19.4074,19.4267,29874.0
2017-09-12 12:50:00,30.24,30.28,30.23,30.24,31514.0,19.4331,19.4588,19.4267,19.4331,31514.0
2017-09-12 13:00:00,30.24,30.26,30.21,30.25,33417.0,19.4331,19.4459,19.4138,19.4395,33417.0
2017-09-12 13:10:00,30.25,30.26,30.24,30.25,22981.0,19.4395,19.4459,19.4331,19.4395,22981.0
2017-09-12 13:20:00,30.25,30.26,30.22,30.24,38695.0,19.4395,19.4459,19.4202,19.4331,38695.0
2017-09-12 13:30:00,30.23,30.24,30.2,30.22,54770.0,19.4267,19.4331,19.4074,19.4202,54770.0
2017-09-12 13:40:00,30.21,30.27,30.2,30.26,45958.0,19.4138,19.4524,19.4074,19.4459,45958.0
2017-09-12 13:50:00,30.26,30.27,30.21,30.21,42236.0,19.4459,19.4524,19.4138,19.4138,42236.0
2017-09-12 14:00:00,30.21,30.24,30.2,30.24,21445.0,19.4138,19.4331,19.4074,19.4331,21445.0
2017-09-12 14:10:00,30.23,30.25,30.2,30.23,40416.0,19.4267,19.4395,19.4074,19.4267,40416.0
2017-09-12 14:20:00,30.24,30.24,30.18,30.18,50079.0,19.4331,19.4331,19.3945,19.3945,50079.0
2017-09-12 14:30:00,30.18,30.2,30.17,30.19,33446.0,19.3945,19.4074,19.3881,19.401,33446.0
2017-09-12 14:40:00,30.2,30.22,30.19,30.21,35028.0,19.4074,19.4202,19.401,19.4138,35028.0
2017-09-12 14:50:00,30.22,30.22,30.16,30.18,43289.0,19.4202,19.4202,19.3817,19.3945,43289.0
2017-09-12 15:00:00,30.18,30.18,30.13,30.16,48315.0,19.3945,19.3945,19.3624,19.3817,48315.0
2017-09-12 15:10:00,30.17,30.2,30.14,30.18,81600.0,19.3881,19.4074,19.3688,19.3945,81600.0
2017-09-12 15:20:00,30.19,30.19,30.17,30.17,56868.0,19.401,19.401,19.3881,19.3881,56868.0
2017-09-12 15:30:00,30.17,30.18,30.13,30.15,94246.0,19.3881,19.3945,19.3624,19.3753,94246.0
2017-09-12 15:40:00,30.14,30.17,30.14,30.17,133731.0,19.3688,19.3881,19.3688,19.3881,133731.0
2017-09-12 15:50:00,30.17,30.21,30.15,30.21,308816.0,19.3881,19.4138,19.3753,19.4138,308816.0
2017-09-13 09:30:00,30.33,30.42,30.28,30.39,56810.0,19.4909,19.5488,19.4588,19.5295,56810.0
2017-09-13 09:40:00,30.39,30.45,30.38,30.45,61094.0,19.5295,19.568,19.5231,19.568,61094.0
2017-09-13 09:50:00,30.45,30.49,30.4,30.41,43472.0,19.568,19.5937,19.5359,19.5423,43472.0
2017-09-13 10:00:00,30.41,30.41,30.23,30.24,60716.0,19.5423,19.5423,19.4267,19.4331,60716.0
2017-09-13 10:10:00,30.25,30.29,30.21,30.23,143217.0,19.4395,19.4652,19.4138,19.4267,143217.0
2017-09-13 10:20:00,30.23,30.32,30.22,30.32,65053.0,19.4267,19.4845,19.4202,19.4845,65053.0
2017-09-13 10:30:00,30.35,30.36,30.29,30.34,89953.0,19.5038,19.5102,19.4652,19.4974,89953.0
2017-09-13 10:40:00,30.34,30.35,30.26,30.26,80892.0,19.4974,19.5038,19.4459,19.4459,80892.0
2017-09-13 10:50:00,30.26,30.32,30.24,30.27,51739.0,19.4459,19.4845,19.4331,19.4524,51739.0
2017-09-13 11:00:00,30.28,30.36,30.27,30.35,54700.0,19.4588,19.5102,19.4524,19.5038,54700.0
2017-09-13 11:10:00,30.34,30.38,30.33,30.37,32962.0,19.4974,19.5231,19.4909,19.5166,32962.0
2017-09-13 11:20:00,30.36,30.42,30.35,30.41,47453.0,19.5102,19.5488,19.5038,19.5423,47453.0
2017-09-13 11:30:00,30.41,30.42,30.37,30.41,63023.0,19.5423,19.5488,19.5166,19.5423,63023.0
2017-09-13 11:40:00,30.41,30.46,30.39,30.43,40096.0,19.5423,19.5745,19.5295,19.5552,40096.0
2017-09-13 11:50:00,30.43,30.43,30.34,30.36,63268.0,19.5552,19.5552,19.4974,19.5102,63268.0
2017-09-13 12:00:00,30.36,30.36,30.3,30.34,48947.0,19.5102,19.5102,19.4716,19.4974,48947.0
2017-09-13 12:10:00,30.34,30.34,30.3,30.33,16670.0,19.4974,19.4974,19.4716,19.4909,16670.0
2017-09-13 12:20:00,30.33,30.39,30.31,30.38,47261.0,19.4909,19.5295,19.4781,19.5231,47261.0
2017-09-13 12:30:00,30.38,30.4,30.33,30.34,38495.0,19.5231,19.5359,19.4909,19.4974,38495.0
2017-09-13 12:40:00,30.34,30.37,30.32,30.34,37401.0,19.4974,19.5166,19.4845,19.4974,37401.0
2017-09-13 12:50:00,30.35,30.36,30.32,30.33,16863.0,19.5038,19.5102,19.4845,19.4909,16863.0
2017-09-13 13:00:00,30.33,30.36,30.31,30.35,54153.0,19.4909,19.5102,19.4781,19.5038,54153.0
2017-09-13 13:10:00,30.35,30.37,30.33,30.36,62209.0,19.5038,19.5166,19.4909,19.5102,62209.0
2017-09-13 13:20:00,30.36,30.39,30.35,30.39,47048.0,19.5102,19.5295,19.5038,19.5295,47048.0
2017-09-13 13:30:00,30.39,30.42,30.37,30.37,42233.0,19.5295,19.5488,19.5166,19.5166,42233.0
2017-09-13 13:40:00,30.38,30.38,30.34,30.38,39964.0,19.5231,19.5231,19.4974,19.5231,39964.0
2017-09-13 13:50:00,30.38,30.4,30.37,30.4,55747.0,19.5231,19.5359,19.5166,19.5359,55747.0
2017-09-13 14:00:00,30.39,30.42,30.38,30.42,68388.0,19.5295,19.5488,19.5231,19.5488,68388.0
2017-09-13 14:10:00,30.42,30.43,30.39,30.42,40695.0,19.5488,19.5552,19.5295,19.5488,40695.0
2017-09-13 14:20:00,30.42,30.42,30.38,30.39,43092.0,19.5488,19.5488,19.5231,19.5295,43092.0
2017-09-13 14:30:00,30.38,30.39,30.35,30.37,46630.0,19.5231,19.5295,19.5038,19.5166,46630.0
2017-09-13 14:40:00,30.37,30.41,30.36,30.38,66179.0,19.5166,19.5423,19.5102,19.5231,66179.0
2017-09-13 14:50:00,30.38,30.41,30.37,30.4,82261.0,19.5231,19.5423,19.5166,19.5359,82261.0
2017-09-13 15:00:00,30.4,30.41,30.38,30.4,95744.0,19.5359,19.5423,19.5231,19.5359,95744.0
2017-09-13 15:10:00,30.39,30.43,30.39,30.42,88413.0,19.5295,19.5552,19.5295,19.5488,88413.0
2017-09-13 15:20:00,30.41,30.42,30.39,30.4,52198.0,19.5423,19.5488,19.5295,19.5359,52198.0
2017-09-13 15:30:00,30.4,30.41,30.38,30.4,90049.0,19.5359,19.5423,19.5231,19.5359,90049.0
2017-09-13 15:40:00,30.4,30.41,30.38,30.4,139178.0,19.5359,19.5423,19.5231,19.5359,139178.0
2017-09-13 15:50:00,30.4,30.43,30.39,30.41,356276.0,19.5359,19.5552,19.5295,19.5423,356276.0
2017-09-14 09:30:00,30.32,30.47,30.3,30.37,141524.0,19.4845,19.5809,19.4716,19.5166,141524.0
2017-09-14 09:40:00,30.37,30.62,30.35,30.61,122850.0,19.5166,19.6773,19.5038,19.6709,122850.0
2017-09-14 09:50:00,30.61,30.69,30.54,30.68,99750.0,19.6709,19.7223,19.6259,19.7158,99750.0
2017-09-14 10:00:00,30.68,30.7,30.56,30.59,135392.0,19.7158,19.7287,19.6387,19.658,135392.0
2017-09-14 10:10:00,30.59,30.66,30.56,30.64,339923.0,19.658,19.703,19.6387,19.6901,339923.0
2017-09-14 10:20:00,30.65,30.74,30.63,30.67,70410.0,19.6966,19.7544,19.6837,19.7094,70410.0
2017-09-14 10:30:00,30.67,30.75,30.66,30.71,150856.0,19.7094,19.7608,19.703,19.7351,150856.0
2017-09-14 10:40:00,30.7,30.72,30.64,30.71,68719.0,19.7287,19.7415,19.6901,19.7351,68719.0
2017-09-14 10:50:00,30.7,30.78,30.61,30.61,264375.0,19.7287,19.7801,19.6709,19.6709,264375.0
2017-09-14 11:00:00,30.62,30.64,30.53,30.58,121074.0,19.6773,19.6901,19.6194,19.6516,121074.0
2017-09-14 11:10:00,30.58,30.59,30.51,30.53,94295.0,19.6516,19.658,19.6066,19.6194,94295.0
2017-09-14 11:20:00,30.53,30.53,30.46,30.49,89802.0,19.6194,19.6194,19.5745,19.5937,89802.0
2017-09-14 11:30:00,30.49,30.51,30.46,30.48,49462.0,19.5937,19.6066,19.5745,19.5873,49462.0
2017-09-14 11:40:00,30.48,30.54,30.47,30.52,84037.0,19.5873,19.6259,19.5809,19.613,84037.0
2017-09-14 11:50:00,30.52,30.59,30.51,30.56,71226.0,19.613,19.658,19.6066,19.6387,71226.0
2017-09-14 12:00:00,30.57,30.6,30.56,30.58,57583.0,19.6452,19.6644,19.6387,19.6516,57583.0
2017-09-14 12:10:00,30.57,30.58,30.53,30.55,201719.0,19.6452,19.6516,19.6194,19.6323,201719.0
2017-09-14 12:20:00,30.55,30.58,30.55,30.58,62440.0,19.6323,19.6516,19.6323,19.6516,62440.0
2017-09-14 12:30:00,30.57,30.6,30.56,30.56,69419.0,19.6452,19.6644,19.6387,19.6387,69419.0
2017-09-14 12:40:00,30.57,30.58,30.49,30.49,30912.0,19.6452,19.6516,19.5937,19.5937,30912.0
2017-09-14 12:50:00,30.49,30.53,30.47,30.48,44598.0,19.5937,19.6194,19.5809,19.5873,44598.0
2017-09-14 13:00:00,30.48,30.49,30.41,30.43,49773.0,19.5873,19.5937,19.5423,19.5552,49773.0
2017-09-14 13:10:00,30.42,30.51,30.42,30.46,35147.0,19.5488,19.6066,19.5488,19.5745,35147.0
2017-09-14 13:20:00,30.46,30.48,30.42,30.46,44526.0,19.5745,19.5873,19.5488,19.5745,44526.0
2017-09-14 13:30:00,30.46,30.5,30.46,30.49,49573.0,19.5745,19.6002,19.5745,19.5937,49573.0
2017-09-14 13:40:00,30.5,30.51,30.46,30.48,40251.0,19.6002,19.6066,19.5745,19.5873,40251.0
2017-09-14 13:50:00,30.48,30.5,30.47,30.48,56247.0,19.5873,19.6002,19.5809,19.5873,56247.0
2017-09-14 14:00:00,30.49,30.5,30.45,30.5,60298.0,19.5937,19.6002,19.568,19.6002,60298.0
2017-09-14 14:10:00,30.5,30.5,30.47,30.47,63024.0,19.6002,19.6002,19.5809,19.5809,63024.0
2017-09-14 14:20:00,30.47,30.49,30.44,30.46,65846.0,19.5809,19.5937,19.5616,19.5745,65846.0
2017-09-14 14:30:00,30.46,30.47,30.46,30.46,22362.0,19.5745,19.5809,19.5745,19.5745,22362.0
2017-09-14 14:40:00,30.46,30.5,30.46,30.47,71668.0,19.5745,19.6002,19.5745,19.5809,71668.0
2017-09-14 14:50:00,30.46,30.47,30.43,30.45,82311.0,19.5745,19.5809,19.5552,19.568,82311.0
2017-09-14 15:00:00,30.46,30.47,30.43,30.43,41535.0,19.5745,19.5809,19.5552,19.5552,41535.0
2017-09-14 15:10:00,30.43,30.44,30.4,30.43,76589.0,19.5552,19.5616,19.5359,19.5552,76589.0
2017-09-14 15:20:00,30.42,30.46,30.4,30.42,90940.0,19.5488,19.5745,19.5359,19.5488,90940.0
2017-09-14 15:30:00,30.42,30.44,30.41,30.41,84810.0,19.5488,19.5616,19.5423,19.5423,84810.0
2017-09-14 15:40:00,30.42,30.48,30.41,30.45,212574.0,19.5488,19.5873,19.5423,19.568,212574.0
2017-09-14 15:50:00,30.45,30.46,30.4,30.42,536391.0,19.568,19.5745,19.5359,19.5488,536391.0
2017-09-15 09:30:00,30.55,30.59,30.39,30.42,890581.0,19.6323,19.658,19.5295,19.5488,890581.0
2017-09-15 09:40:00,30.42,30.42,30.25,30.31,121967.0,19.5488,19.5488,19.4395,19.4781,121967.0
2017-09-15 09:50:00,30.31,30.37,30.29,30.33,74676.0,19.4781,19.5166,19.4652,19.4909,74676.0
2017-09-15 10:00:00,30.32,30.37,30.3,30.32,88759.0,19.4845,19.5166,19.4716,19.4845,88759.0
2017-09-15 10:10:00,30.32,30.35,30.29,30.33,96340.0,19.4845,19.5038,19.4652,19.4909,96340.0
2017-09-15 10:20:00,30.33,30.34,30.29,30.3,72644.0,19.4909,19.4974,19.4652,19.4716,72644.0
2017-09-15 10:30:00,30.31,30.34,30.29,30.3,157509.0,19.4781,19.4974,19.4652,19.4716,157509.0
2017-09-15 10:40:00,30.31,30.33,30.27,30.31,74492.0,19.4781,19.4909,19.4524,19.4781,74492.0
2017-09-15 10:50:00,30.31,30.36,30.29,30.33,63437.0,19.4781,19.5102,19.4652,19.4909,63437.0
2017-09-15 11:00:00,30.32,30.35,30.31,30.34,48573.0,19.4845,19.5038,19.4781,19.4974,48573.0
2017-09-15 11:10:00,30.35,30.39,30.33,30.36,44264.0,19.5038,19.5295,19.4909,19.5102,44264.0
2017-09-15 11:20:00,30.36,30.37,30.32,30.33,42167.0,19.5102,19.5166,19.4845,19.4909,42167.0
2017-09-15 11:30:00,30.33,30.34,30.27,30.27,44453.0,19.4909,19.4974,19.4524,19.4524,44453.0
2017-09-15 11:40:00,30.27,30.35,30.27,30.34,79566.0,19.4524,19.5038,19.4524,19.4974,79566.0
2017-09-15 11:50:00,30.34,30.34,30.3,30.34,45893.0,19.4974,19.4974,19.4716,19.4974,45893.0
2017-09-15 12:00:00,30.33,30.34,30.31,30.33,68654.0,19.4909,19.4974,19.4781,19.4909,68654.0
2017-09-15 12:10:00,30.33,30.34,30.32,30.32,35515.0,19.4909,19.4974,19.4845,19.4845,35515.0
2017-09-15 12:20:00,30.33,30.33,30.27,30.32,40303.0,19.4909,19.4909,19.4524,19.4845,40303.0
2017-09-15 12:30:00,30.32,30.32,30.26,30.28,36406.0,19.4845,19.4845,19.4459,19.4588,36406.0
2017-09-15 12:40:00,30.28,30.29,30.25,30.27,21560.0,19.4588,19.4652,19.4395,19.4524,21560.0
2017-09-15 12:50:00,30.27,30.27,30.22,30.23,54935.0,19.4524,19.4524,19.4202,19.4267,54935.0
2017-09-15 13:00:00,30.24,30.24,30.22,30.23,26768.0,19.4331,19.4331,19.4202,19.4267,26768.0
2017-09-15 13:10:00,30.24,30.25,30.22,30.23,18785.0,19.4331,19.4395,19.4202,19.4267,18785.0
2017-09-15 13:20:00,30.24,30.27,30.22,30.26,28996.0,19.4331,19.4524,19.4202,19.4459,28996.0
2017-09-15 13:30:00,30.26,30.28,30.23,30.25,32132.0,19.4459,19.4588,19.4267,19.4395,32132.0
2017-09-15 13:40:00,30.24,30.27,30.23,30.26,27334.0,19.4331,19.4524,19.4267,19.4459,27334.0
2017-09-15 13:50:00,30.26,30.29,30.25,30.28,34925.0,19.4459,19.4652,19.4395,19.4588,34925.0
2017-09-15 14:00:00,30.28,30.29,30.25,30.25,25947.0,19.4588,19.4652,19.4395,19.4395,25947.0
2017-09-15 14:10:00,30.25,30.27,30.22,30.22,29824.0,19.4395,19.4524,19.4202,19.4202,29824.0
2017-09-15 14:20:00,30.23,30.23,30.2,30.22,45283.0,19.4267,19.4267,19.4074,19.4202,45283.0
2017-09-15 14:30:00,30.22,30.27,30.22,30.25,43940.0,19.4202,19.4524,19.4202,19.4395,43940.0
2017-09-15 14:40:00,30.25,30.28,30.24,30.26,27765.0,19.4395,19.4588,19.4331,19.4459,27765.0
2017-09-15 14:50:00,30.25,30.28,30.25,30.27,23677.0,19.4395,19.4588,19.4395,19.4524,23677.0
2017-09-15 15:00:00,30.28,30.28,30.26,30.27,39158.0,19.4588,19.4588,19.4459,19.4524,39158.0
2017-09-15 15:10:00,30.28,30.28,30.25,30.25,41203.0,19.4588,19.4588,19.4395,19.4395,41203.0
2017-09-15 15:20:00,30.25,30.28,30.23,30.26,54329.0,19.4395,19.4588,19.4267,19.4459,54329.0
2017-09-15 15:30:00,30.26,30.3,30.25,30.28,81095.0,19.4459,19.4716,19.4395,19.4588,81095.0
2017-09-15 15:40:00,30.28,30.29,30.23,30.23,136184.0,19.4588,19.4652,19.4267,19.4267,136184.0
2017-09-15 15:50:00,30.23,30.31,30.22,30.29,423126.0,19.4267,19.4781,19.4202,19.4652,423126.0
2017-09-18 09:30:00,30.25,30.3,30.18,30.25,97169.0,19.4395,19.4716,19.3945,19.4395,97169.0
2017-09-18 09:40:00,30.26,30.47,30.25,30.47,100425.0,19.4459,19.5809,19.4395,19.5809,100425.0
2017-09-18 09:50:00,30.47,30.49,30.42,30.42,78168.0,19.5809,19.5937,19.5488,19.5488,78168.0
2017-09-18 10:00:00,30.42,30.45,30.37,30.4,107346.0,19.5488,19.568,19.5166,19.5359,107346.0
2017-09-18 10:10:00,30.4,30.41,30.36,30.4,71604.0,19.5359,19.5423,19.5102,19.5359,71604.0
2017-09-18 10:20:00,30.39,30.4,30.33,30.37,98788.0,19.5295,19.5359,19.4909,19.5166,98788.0
2017-09-18 10:30:00,30.37,30.44,30.37,30.42,56705.0,19.5166,19.5616,19.5166,19.5488,56705.0
2017-09-18 10:40:00,30.42,30.46,30.39,30.41,100530.0,19.5488,19.5745,19.5295,19.5423,100530.0
2017-09-18 10:50:00,30.4,30.42,30.35,30.37,68122.0,19.5359,19.5488,19.5038,19.5166,68122.0
2017-09-18 11:00:00,30.37,30.38,30.33,30.38,65086.0,19.5166,19.5231,19.4909,19.5231,65086.0
2017-09-18 11:10:00,30.39,30.39,30.35,30.35,36951.0,19.5295,19.5295,19.5038,19.5038,36951.0
2017-09-18 11:20:00,30.36,30.39,30.34,30.38,81191.0,19.5102,19.5295,19.4974,19.5231,81191.0
2017-09-18 11:30:00,30.38,30.38,30.32,30.34,39606.0,19.5231,19.5231,19.4845,19.4974,39606.0
2017-09-18 11:40:00,30.34,30.38,30.32,30.34,115227.0,19.4974,19.5231,19.4845,19.4974,115227.0
2017-09-18 11:50:00,30.34,30.36,30.31,30.35,88800.0,19.4974,19.5102,19.4781,19.5038,88800.0
2017-09-18 12:00:00,30.36,30.39,30.35,30.36,76808.0,19.5102,19.5295,19.5038,19.5102,76808.0
2017-09-18 12:10:00,30.37,30.38,30.32,30.34,78725.0,19.5166,19.5231,19.4845,19.4974,78725.0
2017-09-18 12:20:00,30.34,30.37,30.33,30.37,35013.0,19.4974,19.5166,19.4909,19.5166,35013.0
2017-09-18 12:30:00,30.36,30.4,30.34,30.4,50812.0,19.5102,19.5359,19.4974,19.5359,50812.0
2017-09-18 12:40:00,30.4,30.41,30.36,30.37,72822.0,19.5359,19.5423,19.5102,19.5166,72822.0
2017-09-18 12:50:00,30.37,30.42,30.36,30.42,26052.0,19.5166,19.5488,19.5102,19.5488,26052.0
2017-09-18 13:00:00,30.41,30.44,30.4,30.43,39673.0,19.5423,19.5616,19.5359,19.5552,39673.0
2017-09-18 13:10:00,30.43,30.47,30.43,30.47,46628.0,19.5552,19.5809,19.5552,19.5809,46628.0
2017-09-18 13:20:00,30.47,30.49,30.45,30.48,44404.0,19.5809,19.5937,19.568,19.5873,44404.0
2017-09-18 13:30:00,30.48,30.52,30.48,30.48,41883.0,19.5873,19.613,19.5873,19.5873,41883.0
2017-09-18 13:40:00,30.49,30.55,30.49,30.54,50824.0,19.5937,19.6323,19.5937,19.6259,50824.0
2017-09-18 13:50:00,30.54,30.57,30.53,30.56,35322.0,19.6259,19.6452,19.6194,19.6387,35322.0
2017-09-18 14:00:00,30.56,30.57,30.49,30.51,75015.0,19.6387,19.6452,19.5937,19.6066,75015.0
2017-09-18 14:10:00,30.51,30.52,30.45,30.47,117313.0,19.6066,19.613,19.568,19.5809,117313.0
2017-09-18 14:20:00,30.46,30.52,30.46,30.52,272385.0,19.5745,19.613,19.5745,19.613,272385.0
2017-09-18 14:30:00,30.51,30.52,30.47,30.49,84346.0,19.6066,19.613,19.5809,19.5937,84346.0
2017-09-18 14:40:00,30.5,30.51,30.47,30.5,47800.0,19.6002,19.6066,19.5809,19.6002,47800.0
2017-09-18 14:50:00,30.5,30.53,30.5,30.51,70692.0,19.6002,19.6194,19.6002,19.6066,70692.0
2017-09-18 15:00:00,30.5,30.56,30.5,30.55,57474.0,19.6002,19.6387,19.6002,19.6323,57474.0
2017-09-18 15:10:00,30.55,30.57,30.55,30.56,42099.0,19.6323,19.6452,19.6323,19.6387,42099.0
2017-09-18 15:20:00,30.57,30.58,30.56,30.56,94372.0,19.6452,19.6516,19.6387,19.6387,94372.0
2017-09-18 15:30:00,30.56,30.57,30.54,30.54,73818.0,19.6387,19.6452,19.6259,19.6259,73818.0
2017-09-18 15:40:00,30.55,30.61,30.54,30.6,385061.0,19.6323,19.6709,19.6259,19.6644,385061.0
2017-09-18 15:50:00,30.59,30.6,30.57,30.58,567133.0,19.658,19.6644,19.6452,19.6516,567133.0
2017-09-19 09:30:00,30.64,30.64,30.5,30.57,106332.0,19.6901,19.6901,19.6002,19.6452,106332.0
2017-09-19 09:40:00,30.57,30.68,30.56,30.65,169982.0,19.6452,19.7158,19.6387,19.6966,169982.0
2017-09-19 09:50:00,30.65,30.66,30.52,30.57,149545.0,19.6966,19.703,19.613,19.6452,149545.0
2017-09-19 10:00:00,30.56,30.61,30.54,30.59,123548.0,19.6387,19.6709,19.6259,19.658,123548.0
2017-09-19 10:10:00,30.59,30.7,30.57,30.69,225570.0,19.658,19.7287,19.6452,19.7223,225570.0
2017-09-19 10:20:00,30.69,30.76,30.67,30.71,136843.0,19.7223,19.7673,19.7094,19.7351,136843.0
2017-09-19 10:30:00,30.7,30.72,30.63,30.72,85173.0,19.7287,19.7415,19.6837,19.7415,85173.0
2017-09-19 10:40:00,30.73,30.73,30.67,30.69,93214.0,19.748,19.748,19.7094,19.7223,93214.0
2017-09-19 10:50:00,30.7,30.7,30.65,30.68,54755.0,19.7287,19.7287,19.6966,19.7158,54755.0
2017-09-19 11:00:00,30.68,30.69,30.62,30.68,64514.0,19.7158,19.7223,19.6773,19.7158,64514.0
2017-09-19 11:10:00,30.68,30.72,30.66,30.7,71445.0,19.7158,19.7415,19.703,19.7287,71445.0
2017-09-19 11:20:00,30.7,30.71,30.67,30.69,67886.0,19.7287,19.7351,19.7094,19.7223,67886.0
2017-09-19 11:30:00,30.69,30.74,30.69,30.71,51407.0,19.7223,19.7544,19.7223,19.7351,51407.0
2017-09-19 11:40:00,30.71,30.73,30.69,30.71,65768.0,19.7351,19.748,19.7223,19.7351,65768.0
2017-09-19 11:50:00,30.71,30.72,30.7,30.7,37340.0,19.7351,19.7415,19.7287,19.7287,37340.0
2017-09-19 12:00:00,30.71,30.73,30.69,30.69,49373.0,19.7351,19.748,19.7223,19.7223,49373.0
2017-09-19 12:10:00,30.69,30.7,30.65,30.66,62363.0,19.7223,19.7287,19.6966,19.703,62363.0
2017-09-19 12:20:00,30.67,30.68,30.64,30.64,51771.0,19.7094,19.7158,19.6901,19.6901,51771.0
2017-09-19 12:30:00,30.64,30.64,30.56,30.57,59700.0,19.6901,19.6901,19.6387,19.6452,59700.0
2017-09-19 12:40:00,30.57,30.63,30.56,30.59,56617.0,19.6452,19.6837,19.6387,19.658,56617.0
2017-09-19 12:50:00,30.6,30.62,30.59,30.6,45837.0,19.6644,19.6773,19.658,19.6644,45837.0
2017-09-19 13:00:00,30.61,30.61,30.59,30.61,38323.0,19.6709,19.6709,19.658,19.6709,38323.0
2017-09-19 13:10:00,30.6,30.62,30.59,30.6,25958.0,19.6644,19.6773,19.658,19.6644,25958.0
2017-09-19 13:20:00,30.6,30.6,30.56,30.57,43875.0,19.6644,19.6644,19.6387,19.6452,43875.0
2017-09-19 13:30:00,30.58,30.59,30.55,30.55,32048.0,19.6516,19.658,19.6323,19.6323,32048.0
2017-09-19 13:40:00,30.55,30.58,30.54,30.54,39252.0,19.6323,19.6516,19.6259,19.6259,39252.0
2017-09-19 13:50:00,30.55,30.56,30.53,30.53,52147.0,19.6323,19.6387,19.6194,19.6194,52147.0
2017-09-19 14:00:00,30.53,30.58,30.53,30.56,64028.0,19.6194,19.6516,19.6194,19.6387,64028.0
2017-09-19 14:10:00,30.56,30.6,30.55,30.57,52985.0,19.6387,19.6644,19.6323,19.6452,52985.0
2017-09-19 14:20:00,30.56,30.58,30.54,30.56,64549.0,19.6387,19.6516,19.6259,19.6387,64549.0
2017-09-19 14:30:00,30.55,30.59,30.55,30.58,34697.0,19.6323,19.658,19.6323,19.6516,34697.0
2017-09-19 14:40:00,30.58,30.59,30.56,30.58,110409.0,19.6516,19.658,19.6387,19.6516,110409.0
2017-09-19 14:50:00,30.57,30.59,30.53,30.54,65784.0,19.6452,19.658,19.6194,19.6259,65784.0
2017-09-19 15:00:00,30.55,30.55,30.52,30.54,69743.0,19.6323,19.6323,19.613,19.6259,69743.0
2017-09-19 15:10:00,30.54,30.56,30.53,30.54,85367.0,19.6259,19.6387,19.6194,19.6259,85367.0
2017-09-19 15:20:00,30.55,30.59,30.54,30.55,65665.0,19.6323,19.658,19.6259,19.6323,65665.0
2017-09-19 15:30:00,30.55,30.56,30.51,30.54,168562.0,19.6323,19.6387,19.6066,19.6259,168562.0
2017-09-19 15:40:00,30.54,30.54,30.5,30.51,139642.0,19.6259,19.6259,19.6002,19.6066,139642.0
2017-09-19 15:50:00,30.52,30.53,30.48,30.5,361216.0,19.613,19.6194,19.5873,19.6002,361216.0
2017-09-20 09:30:00,30.52,30.6,30.49,30.53,154709.0,19.613,19.6644,19.5937,19.6194,154709.0
2017-09-20 09:40:00,30.53,30.63,30.5,30.58,35580.0,19.6194,19.6837,19.6002,19.6516,35580.0
2017-09-20 09:50:00,30.58,30.64,30.55,30.61,173428.0,19.6516,19.6901,19.6323,19.6709,173428.0
2017-09-20 10:00:00,30.61,30.62,30.58,30.58,94024.0,19.6709,19.6773,19.6516,19.6516,94024.0
2017-09-20 10:10:00,30.58,30.62,30.52,30.6,102687.0,19.6516,19.6773,19.613,19.6644,102687.0
2017-09-20 10:20:00,30.59,30.6,30.56,30.56,40860.0,19.658,19.6644,19.6387,19.6387,40860.0
2017-09-20 10:30:00,30.56,30.56,30.45,30.46,220619.0,19.6387,19.6387,19.568,19.5745,220619.0
2017-09-20 10:40:00,30.46,30.51,30.43,30.48,100640.0,19.5745,19.6066,19.5552,19.5873,100640.0
2017-09-20 10:50:00,30.48,30.55,30.47,30.53,94829.0,19.5873,19.6323,19.5809,19.6194,94829.0
2017-09-20 11:00:00,30.54,30.57,30.48,30.48,103898.0,19.6259,19.6452,19.5873,19.5873,103898.0
2017-09-20 11:10:00,30.48,30.53,30.48,30.52,93451.0,19.5873,19.6194,19.5873,19.613,93451.0
2017-09-20 11:20:00,30.52,30.64,30.51,30.64,118155.0,19.613,19.6901,19.6066,19.6901,118155.0
2017-09-20 11:30:00,30.65,30.73,30.63,30.71,192914.0,19.6966,19.748,19.6837,19.7351,192914.0
2017-09-20 11:40:00,30.72,30.74,30.63,30.63,125482.0,19.7415,19.7544,19.6837,19.6837,125482.0
2017-09-20 11:50:00,30.63,30.64,30.56,30.56,65337.0,19.6837,19.6901,19.6387,19.6387,65337.0
2017-09-20 12:00:00,30.57,30.59,30.54,30.55,35761.0,19.6452,19.658,19.6259,19.6323,35761.0
2017-09-20 12:10:00,30.55,30.55,30.5,30.52,36162.0,19.6323,19.6323,19.6002,19.613,36162.0
2017-09-20 12:20:00,30.51,30.54,30.48,30.49,28451.0,19.6066,19.6259,19.5873,19.5937,28451.0
2017-09-20 12:30:00,30.5,30.52,30.48,30.49,32783.0,19.6002,19.613,19.5873,19.5937,32783.0
2017-09-20 12:40:00,30.5,30.52,30.48,30.52,51711.0,19.6002,19.613,19.5873,19.613,51711.0
2017-09-20 12:50:00,30.52,30.54,30.51,30.52,33884.0,19.613,19.6259,19.6066,19.613,33884.0
2017-09-20 13:00:00,30.52,30.53,30.48,30.48,50971.0,19.613,19.6194,19.5873,19.5873,50971.0
2017-09-20 13:10:00,30.49,30.52,30.48,30.5,52877.0,19.5937,19.613,19.5873,19.6002,52877.0
2017-09-20 13:20:00,30.5,30.51,30.49,30.51,53485.0,19.6002,19.6066,19.5937,19.6066,53485.0
2017-09-20 13:30:00,30.51,30.54,30.5,30.53,55807.0,19.6066,19.6259,19.6002,19.6194,55807.0
2017-09-20 13:40:00,30.54,30.56,30.52,30.54,39228.0,19.6259,19.6387,19.613,19.6259,39228.0
2017-09-20 13:50:00,30.54,30.54,30.48,30.5,70273.0,19.6259,19.6259,19.5873,19.6002,70273.0
2017-09-20 14:00:00,30.52,30.53,30.48,30.49,61517.0,19.613,19.6194,19.5873,19.5937,61517.0
2017-09-20 14:10:00,30.49,30.49,30.41,30.41,61904.0,19.5937,19.5937,19.5423,19.5423,61904.0
2017-09-20 14:20:00,30.42,30.43,30.35,30.41,70840.0,19.5488,19.5552,19.5038,19.5423,70840.0
2017-09-20 14:30:00,30.4,30.46,30.39,30.42,96584.0,19.5359,19.5745,19.5295,19.5488,96584.0
2017-09-20 14:40:00,30.42,30.46,30.41,30.44,122826.0,19.5488,19.5745,19.5423,19.5616,122826.0
2017-09-20 14:50:00,30.43,30.44,30.4,30.41,68387.0,19.5552,19.5616,19.5359,19.5423,68387.0
2017-09-20 15:00:00,30.41,30.41,30.36,30.41,72615.0,19.5423,19.5423,19.5102,19.5423,72615.0
2017-09-20 15:10:00,30.41,30.43,30.4,30.41,76782.0,19.5423,19.5552,19.5359,19.5423,76782.0
2017-09-20 15:20:00,30.42,30.42,30.39,30.4,102991.0,19.5488,19.5488,19.5295,19.5359,102991.0
2017-09-20 15:30:00,30.39,30.4,30.35,30.39,178412.0,19.5295,19.5359,19.5038,19.5295,178412.0
2017-09-20 15:40:00,30.39,30.39,30.33,30.36,252405.0,19.5295,19.5295,19.4909,19.5102,252405.0
2017-09-20 15:50:00,30.36,30.38,30.33,30.38,501634.0,19.5102,19.5231,19.4909,19.5231,501634.0
2017-09-21 09:30:00,30.34,30.41,30.19,30.22,132523.0,19.4974,19.5423,19.401,19.4202,132523.0
2017-09-21 09:40:00,30.21,30.23,30.1,30.14,118469.0,19.4138,19.4267,19.3431,19.3688,118469.0
2017-09-21 09:50:00,30.14,30.18,30.06,30.11,117636.0,19.3688,19.3945,19.3174,19.3495,117636.0
2017-09-21 10:00:00,30.1,30.17,30.09,30.15,164055.0,19.3431,19.3881,19.3367,19.3753,164055.0
2017-09-21 10:10:00,30.15,30.18,30.12,30.12,110997.0,19.3753,19.3945,19.356,19.356,110997.0
2017-09-21 10:20:00,30.12,30.12,30.06,30.1,118998.0,19.356,19.356,19.3174,19.3431,118998.0
2017-09-21 10:30:00,30.1,30.14,30.07,30.08,115357.0,19.3431,19.3688,19.3238,19.3303,115357.0
2017-09-21 10:40:00,30.08,30.13,30.07,30.1,130336.0,19.3303,19.3624,19.3238,19.3431,130336.0
2017-09-21 10:50:00,30.1,30.1,29.99,29.99,93357.0,19.3431,19.3431,19.2724,19.2724,93357.0
2017-09-21 11:00:00,30.0,30.01,29.95,29.98,136162.0,19.2789,19.2853,19.2467,19.266,136162.0
2017-09-21 11:10:00,29.97,29.98,29.87,29.91,166462.0,19.2596,19.266,19.1953,19.221,166462.0
2017-09-21 11:20:00,29.92,29.92,29.89,29.9,128139.0,19.2274,19.2274,19.2082,19.2146,128139.0
2017-09-21 11:30:00,29.9,29.93,29.86,29.86,95467.0,19.2146,19.2339,19.1889,19.1889,95467.0
2017-09-21 11:40:00,29.86,29.87,29.8,29.8,52674.0,19.1889,19.1953,19.1503,19.1503,52674.0
2017-09-21 11:50:00,29.81,29.87,29.8,29.83,47082.0,19.1568,19.1953,19.1503,19.1696,47082.0
2017-09-21 12:00:00,29.83,29.86,29.82,29.85,34692.0,19.1696,19.1889,19.1632,19.1825,34692.0
2017-09-21 12:10:00,29.84,29.85,29.8,29.83,44372.0,19.176,19.1825,19.1503,19.1696,44372.0
2017-09-21 12:20:00,29.83,29.84,29.8,29.83,45156.0,19.1696,19.176,19.1503,19.1696,45156.0
2017-09-21 12:30:00,29.83,29.86,29.82,29.86,59334.0,19.1696,19.1889,19.1632,19.1889,59334.0
2017-09-21 12:40:00,29.86,29.86,29.8,29.83,52032.0,19.1889,19.1889,19.1503,19.1696,52032.0
2017-09-21 12:50:00,29.83,29.85,29.8,29.8,32505.0,19.1696,19.1825,19.1503,19.1503,32505.0
2017-09-21 13:00:00,29.8,29.83,29.79,29.83,43920.0,19.1503,19.1696,19.1439,19.1696,43920.0
2017-09-21 13:10:00,29.83,29.86,29.8,29.82,81185.0,19.1696,19.1889,19.1503,19.1632,81185.0
2017-09-21 13:20:00,29.82,29.83,29.79,29.8,57370.0,19.1632,19.1696,19.1439,19.1503,57370.0
2017-09-21 13:30:00,29.8,29.87,29.8,29.86,92968.0,19.1503,19.1953,19.1503,19.1889,92968.0
2017-09-21 13:40:00,29.86,29.87,29.84,29.85,56040.0,19.1889,19.1953,19.176,19.1825,56040.0
2017-09-21 13:50:00,29.85,29.88,29.83,29.87,71510.0,19.1825,19.2017,19.1696,19.1953,71510.0
2017-09-21 14:00:00,29.87,29.87,29.85,29.86,32179.0,19.1953,19.1953,19.1825,19.1889,32179.0
2017-09-21 14:10:00,29.86,29.87,29.84,29.86,69310.0,19.1889,19.1953,19.176,19.1889,69310.0
2017-09-21 14:20:00,29.86,29.86,29.84,29.86,60477.0,19.1889,19.1889,19.176,19.1889,60477.0
2017-09-21 14:30:00,29.86,29.88,29.85,29.87,55061.0,19.1889,19.2017,19.1825,19.1953,55061.0
2017-09-21 14:40:00,29.86,29.87,29.83,29.85,73084.0,19.1889,19.1953,19.1696,19.1825,73084.0
2017-09-21 14:50:00,29.84,29.93,29.84,29.93,64293.0,19.176,19.2339,19.176,19.2339,64293.0
2017-09-21 15:00:00,29.93,29.94,29.91,29.91,68188.0,19.2339,19.2403,19.221,19.221,68188.0
2017-09-21 15:10:00,29.92,29.92,29.88,29.9,62830.0,19.2274,19.2274,19.2017,19.2146,62830.0
2017-09-21 15:20:00,29.9,29.94,29.89,29.92,76539.0,19.2146,19.2403,19.2082,19.2274,76539.0
2017-09-21 15:30:00,29.92,29.95,29.91,29.95,60747.0,19.2274,19.2467,19.221,19.2467,60747.0
2017-09-21 15:40:00,29.95,30.01,29.94,29.97,143532.0,19.2467,19.2853,19.2403,19.2596,143532.0
2017-09-21 15:50:00,29.97,30.01,29.96,30.0,339382.0,19.2596,19.2853,19.2532,19.2789,339382.0
2017-09-22 09:30:00,29.99,29.99,29.77,29.91,120816.0,19.2724,19.2724,19.1311,19.221,120816.0
2017-09-22 09:40:00,29.92,29.96,29.89,29.94,43503.0,19.2274,19.2532,19.2082,19.2403,43503.0
2017-09-22 09:50:00,29.93,30.01,29.92,29.97,60498.0,19.2339,19.2853,19.2274,19.2596,60498.0
2017-09-22 10:00:00,29.97,30.03,29.96,30.01,52788.0,19.2596,19.2981,19.2532,19.2853,52788.0
2017-09-22 10:10:00,30.01,30.03,29.97,30.02,44026.0,19.2853,19.2981,19.2596,19.2917,44026.0
2017-09-22 10:20:00,30.02,30.07,30.0,30.05,44812.0,19.2917,19.3238,19.2789,19.311,44812.0
2017-09-22 10:30:00,30.05,30.06,30.0,30.01,44374.0,19.311,19.3174,19.2789,19.2853,44374.0
2017-09-22 10:40:00,30.02,30.03,29.98,30.01,46871.0,19.2917,19.2981,19.266,19.2853,46871.0
2017-09-22 10:50:00,30.02,30.07,30.01,30.04,44404.0,19.2917,19.3238,19.2853,19.3046,44404.0
2017-09-22 11:00:00,30.05,30.1,30.04,30.04,27975.0,19.311,19.3431,19.3046,19.3046,27975.0
2017-09-22 11:10:00,30.04,30.05,29.99,30.01,56869.0,19.3046,19.311,19.2724,19.2853,56869.0
2017-09-22 11:20:00,30.01,30.03,29.98,30.01,62705.0,19.2853,19.2981,19.266,19.2853,62705.0
2017-09-22 11:30:00,30.01,30.01,29.96,29.97,52873.0,19.2853,19.2853,19.2532,19.2596,52873.0
2017-09-22 11:40:00,29.97,29.97,29.92,29.93,57423.0,19.2596,19.2596,19.2274,19.2339,57423.0
2017-09-22 11:50:00,29.92,29.95,29.9,29.94,51831.0,19.2274,19.2467,19.2146,19.2403,51831.0
2017-09-22 12:00:00,29.94,29.98,29.93,29.95,32529.0,19.2403,19.266,19.2339,19.2467,32529.0
2017-09-22 12:10:00,29.94,29.97,29.93,29.95,33863.0,19.2403,19.2596,19.2339,19.2467,33863.0
2017-09-22 12:20:00,29.95,29.99,29.94,29.96,38521.0,19.2467,19.2724,19.2403,19.2532,38521.0
2017-09-22 12:30:00,29.96,29.97,29.89,29.9,45051.0,19.2532,19.2596,19.2082,19.2146,45051.0
2017-09-22 12:40:00,29.9,29.91,29.86,29.88,52279.0,19.2146,19.221,19.1889,19.2017,52279.0
2017-09-22 12:50:00,29.87,29.9,29.84,29.89,82935.0,19.1953,19.2146,19.176,19.2082,82935.0
2017-09-22 13:00:00,29.89,29.94,29.88,29.93,36442.0,19.2082,19.2403,19.2017,19.2339,36442.0
2017-09-22 13:10:00,29.93,29.93,29.88,29.91,38765.0,19.2339,19.2339,19.2017,19.221,38765.0
2017-09-22 13:20:00,29.92,29.97,29.91,29.95,28366.0,19.2274,19.2596,19.221,19.2467,28366.0
2017-09-22 13:30:00,29.96,29.96,29.95,29.96,18981.0,19.2532,19.2532,19.2467,19.2532,18981.0
2017-09-22 13:40:00,29.96,29.98,29.93,29.94,52269.0,19.2532,19.266,19.2339,19.2403,52269.0
2017-09-22 13:50:00,29.94,30.0,29.94,29.97,42445.0,19.2403,19.2789,19.2403,19.2596,42445.0
2017-09-22 14:00:00,29.98,30.0,29.95,30.0,44401.0,19.266,19.2789,19.2467,19.2789,44401.0
2017-09-22 14:10:00,30.0,30.0,29.98,29.99,68284.0,19.2789,19.2789,19.266,19.2724,68284.0
2017-09-22 14:20:00,29.98,30.0,29.98,29.98,30201.0,19.266,19.2789,19.266,19.266,30201.0
2017-09-22 14:30:00,29.99,30.02,29.97,29.99,31625.0,19.2724,19.2917,19.2596,19.2724,31625.0
2017-09-22 14:40:00,29.99,29.99,29.95,29.98,39440.0,19.2724,19.2724,19.2467,19.266,39440.0
2017-09-22 14:50:00,29.97,29.98,29.95,29.96,30550.0,19.2596,19.266,19.2467,19.2532,30550.0
2017-09-22 15:00:00,29.95,29.98,29.95,29.98,24296.0,19.2467,19.266,19.2467,19.266,24296.0
2017-09-22 15:10:00,29.98,29.98,29.95,29.95,30368.0,19.266,19.266,19.2467,19.2467,30368.0
2017-09-22 15:20:00,29.96,29.97,29.94,29.96,56052.0,19.2532,19.2596,19.2403,19.2532,56052.0
2017-09-22 15:30:00,29.96,29.99,29.95,29.98,103584.0,19.2532,19.2724,19.2467,19.266,103584.0
2017-09-22 15:40:00,29.98,30.01,29.97,29.99,132933.0,19.266,19.2853,19.2596,19.2724,132933.0
2017-09-22 15:50:00,29.99,30.01,29.95,29.99,330793.0,19.2724,19.2853,19.2467,19.2724,330793.0
2017-09-25 09:30:00,30.09,30.46,30.08,30.46,205935.0,19.3367,19.5745,19.3303,19.5745,205935.0
2017-09-25 09:40:00,30.46,30.57,30.4,30.55,209223.0,19.5745,19.6452,19.5359,19.6323,209223.0
2017-09-25 09:50:00,30.54,30.72,30.53,30.71,186550.0,19.6259,19.7415,19.6194,19.7351,186550.0
2017-09-25 10:00:00,30.71,30.74,30.56,30.62,158619.0,19.7351,19.7544,19.6387,19.6773,158619.0
2017-09-25 10:10:00,30.62,30.65,30.55,30.58,97442.0,19.6773,19.6966,19.6323,19.6516,97442.0
2017-09-25 10:20:00,30.59,30.62,30.53,30.58,78160.0,19.658,19.6773,19.6194,19.6516,78160.0
2017-09-25 10:30:00,30.58,30.63,30.54,30.55,75438.0,19.6516,19.6837,19.6259,19.6323,75438.0
2017-09-25 10:40:00,30.55,30.59,30.49,30.55,92000.0,19.6323,19.658,19.5937,19.6323,92000.0
2017-09-25 10:50:00,30.55,30.56,30.46,30.47,84407.0,19.6323,19.6387,19.5745,19.5809,84407.0
2017-09-25 11:00:00,30.46,30.47,30.38,30.46,75898.0,19.5745,19.5809,19.5231,19.5745,75898.0
2017-09-25 11:10:00,30.46,30.51,30.45,30.51,63563.0,19.5745,19.6066,19.568,19.6066,63563.0
2017-09-25 11:20:00,30.51,30.63,30.51,30.6,73605.0,19.6066,19.6837,19.6066,19.6644,73605.0
2017-09-25 11:30:00,30.6,30.65,30.55,30.62,80802.0,19.6644,19.6966,19.6323,19.6773,80802.0
2017-09-25 11:40:00,30.63,30.66,30.62,30.65,95627.0,19.6837,19.703,19.6773,19.6966,95627.0
2017-09-25 11:50:00,30.65,30.65,30.58,30.59,69662.0,19.6966,19.6966,19.6516,19.658,69662.0
2017-09-25 12:00:00,30.59,30.64,30.56,30.62,89818.0,19.658,19.6901,19.6387,19.6773,89818.0
2017-09-25 12:10:00,30.61,30.65,30.59,30.63,62676.0,19.6709,19.6966,19.658,19.6837,62676.0
2017-09-25 12:20:00,30.63,30.7,30.61,30.7,189236.0,19.6837,19.7287,19.6709,19.7287,189236.0
2017-09-25 12:30:00,30.69,30.74,30.69,30.73,42983.0,19.7223,19.7544,19.7223,19.748,42983.0
2017-09-25 12:40:00,30.74,30.74,30.69,30.71,43587.0,19.7544,19.7544,19.7223,19.7351,43587.0
2017-09-25 12:50:00,30.72,30.76,30.71,30.75,52492.0,19.7415,19.7673,19.7351,19.7608,52492.0
2017-09-25 13:00:00,30.75,30.75,30.66,30.68,68857.0,19.7608,19.7608,19.703,19.7158,68857.0
2017-09-25 13:10:00,30.67,30.68,30.62,30.63,81928.0,19.7094,19.7158,19.6773,19.6837,81928.0
2017-09-25 13:20:00,30.64,30.64,30.55,30.55,103574.0,19.6901,19.6901,19.6323,19.6323,103574.0
2017-09-25 13:30:00,30.55,30.63,30.55,30.62,60591.0,19.6323,19.6837,19.6323,19.6773,60591.0
2017-09-25 13:40:00,30.62,30.64,30.59,30.6,45308.0,19.6773,19.6901,19.658,19.6644,45308.0
2017-09-25 13:50:00,30.6,30.64,30.59,30.61,60499.0,19.6644,19.6901,19.658,19.6709,60499.0
2017-09-25 14:00:00,30.61,30.63,30.56,30.59,59586.0,19.6709,19.6837,19.6387,19.658,59586.0
2017-09-25 14:10:00,30.59,30.62,30.56,30.56,118019.0,19.658,19.6773,19.6387,19.6387,118019.0
2017-09-25 14:20:00,30.56,30.58,30.54,30.55,90801.0,19.6387,19.6516,19.6259,19.6323,90801.0
2017-09-25 14:30:00,30.54,30.62,30.53,30.61,152516.0,19.6259,19.6773,19.6194,19.6709,152516.0
2017-09-25 14:40:00,30.61,30.67,30.6,30.65,92264.0,19.6709,19.7094,19.6644,19.6966,92264.0
2017-09-25 14:50:00,30.65,30.68,30.64,30.66,46406.0,19.6966,19.7158,19.6901,19.703,46406.0
2017-09-25 15:00:00,30.66,30.67,30.64,30.65,66680.0,19.703,19.7094,19.6901,19.6966,66680.0
2017-09-25 15:10:00,30.66,30.66,30.6,30.61,145509.0,19.703,19.703,19.6644,19.6709,145509.0
2017-09-25 15:20:00,30.6,30.67,30.59,30.67,183668.0,19.6644,19.7094,19.658,19.7094,183668.0
2017-09-25 15:30:00,30.66,30.67,30.61,30.61,136285.0,19.703,19.7094,19.6709,19.6709,136285.0
2017-09-25 15:40:00,30.62,30.64,30.59,30.6,339089.0,19.6773,19.6901,19.658,19.6644,339089.0
2017-09-25 15:50:00,30.61,30.61,30.54,30.58,656290.0,19.6709,19.6709,19.6259,19.6516,656290.0
2017-09-26 09:30:00,30.5,30.53,30.45,30.48,118719.0,19.6002,19.6194,19.568,19.5873,118719.0
2017-09-26 09:40:00,30.48,30.56,30.47,30.56,282129.0,19.5873,19.6387,19.5809,19.6387,282129.0
2017-09-26 09:50:00,30.56,30.64,30.53,30.58,399241.0,19.6387,19.6901,19.6194,19.6516,399241.0
2017-09-26 10:00:00,30.58,30.6,30.51,30.57,194645.0,19.6516,19.6644,19.6066,19.6452,194645.0
2017-09-26 10:10:00,30.57,30.57,30.49,30.52,152312.0,19.6452,19.6452,19.5937,19.613,152312.0
2017-09-26 10:20:00,30.52,30.52,30.42,30.43,57035.0,19.613,19.613,19.5488,19.5552,57035.0
2017-09-26 10:30:00,30.43,30.43,30.39,30.42,81212.0,19.5552,19.5552,19.5295,19.5488,81212.0
2017-09-26 10:40:00,30.42,30.42,30.34,30.38,116110.0,19.5488,19.5488,19.4974,19.5231,116110.0
2017-09-26 10:50:00,30.38,30.4,30.36,30.4,74785.0,19.5231,19.5359,19.5102,19.5359,74785.0
2017-09-26 11:00:00,30.39,30.44,30.38,30.44,38024.0,19.5295,19.5616,19.5231,19.5616,38024.0
2017-09-26 11:10:00,30.43,30.48,30.42,30.48,189988.0,19.5552,19.5873,19.5488,19.5873,189988.0
2017-09-26 11:20:00,30.47,30.5,30.43,30.43,168784.0,19.5809,19.6002,19.5552,19.5552,168784.0
2017-09-26 11:30:00,30.44,30.47,30.42,30.46,72673.0,19.5616,19.5809,19.5488,19.5745,72673.0
2017-09-26 11:40:00,30.46,30.49,30.43,30.47,39239.0,19.5745,19.5937,19.5552,19.5809,39239.0
2017-09-26 11:50:00,30.47,30.48,30.4,30.44,92642.0,19.5809,19.5873,19.5359,19.5616,92642.0
2017-09-26 12:00:00,30.44,30.44,30.37,30.37,202328.0,19.5616,19.5616,19.5166,19.5166,202328.0
2017-09-26 12:10:00,30.38,30.39,30.34,30.36,63641.0,19.5231,19.5295,19.4974,19.5102,63641.0
2017-09-26 12:20:00,30.37,30.38,30.31,30.33,293094.0,19.5166,19.5231,19.4781,19.4909,293094.0
2017-09-26 12:30:00,30.34,30.42,30.34,30.37,39442.0,19.4974,19.5488,19.4974,19.5166,39442.0
2017-09-26 12:40:00,30.37,30.38,30.33,30.35,33052.0,19.5166,19.5231,19.4909,19.5038,33052.0
2017-09-26 12:50:00,30.36,30.38,30.33,30.37,37956.0,19.5102,19.5231,19.4909,19.5166,37956.0
2017-09-26 13:00:00,30.37,30.39,30.35,30.37,65564.0,19.5166,19.5295,19.5038,19.5166,65564.0
2017-09-26 13:10:00,30.37,30.38,30.34,30.35,57074.0,19.5166,19.5231,19.4974,19.5038,57074.0
2017-09-26 13:20:00,30.35,30.36,30.33,30.35,107172.0,19.5038,19.5102,19.4909,19.5038,107172.0
2017-09-26 13:30:00,30.35,30.37,30.31,30.33,109702.0,19.5038,19.5166,19.4781,19.4909,109702.0
2017-09-26 13:40:00,30.33,30.36,30.33,30.34,96632.0,19.4909,19.5102,19.4909,19.4974,96632.0
2017-09-26 13:50:00,30.34,30.38,30.33,30.36,60876.0,19.4974,19.5231,19.4909,19.5102,60876.0
2017-09-26 14:00:00,30.36,30.4,30.36,30.38,71220.0,19.5102,19.5359,19.5102,19.5231,71220.0
2017-09-26 14:10:00,30.38,30.41,30.37,30.39,63762.0,19.5231,19.5423,19.5166,19.5295,63762.0
2017-09-26 14:20:00,30.4,30.41,30.26,30.27,235562.0,19.5359,19.5423,19.4459,19.4524,235562.0
2017-09-26 14:30:00,30.28,30.31,30.27,30.3,68157.0,19.4588,19.4781,19.4524,19.4716,68157.0
2017-09-26 14:40:00,30.3,30.31,30.29,30.3,37625.0,19.4716,19.4781,19.4652,19.4716,37625.0
2017-09-26 14:50:00,30.3,30.31,30.27,30.27,43425.0,19.4716,19.4781,19.4524,19.4524,43425.0
2017-09-26 15:00:00,30.27,30.28,30.27,30.28,47265.0,19.4524,19.4588,19.4524,19.4588,47265.0
2017-09-26 15:10:00,30.28,30.3,30.27,30.29,95160.0,19.4588,19.4716,19.4524,19.4652,95160.0
2017-09-26 15:20:00,30.29,30.32,30.28,30.29,194939.0,19.4652,19.4845,19.4588,19.4652,194939.0
2017-09-26 15:30:00,30.29,30.29,30.26,30.27,113376.0,19.4652,19.4652,19.4459,19.4524,113376.0
2017-09-26 15:40:00,30.27,30.31,30.26,30.3,165730.0,19.4524,19.4781,19.4459,19.4716,165730.0
2017-09-26 15:50:00,30.29,30.3,30.22,30.24,518944.0,19.4652,19.4716,19.4202,19.4331,518944.0
2017-09-27 09:30:00,30.31,30.35,30.26,30.31,75980.0,19.4781,19.5038,19.4459,19.4781,75980.0
2017-09-27 09:40:00,30.3,30.31,30.18,30.2,59035.0,19.4716,19.4781,19.3945,19.4074,59035.0
2017-09-27 09:50:00,30.2,30.21,30.15,30.15,67577.0,19.4074,19.4138,19.3753,19.3753,67577.0
2017-09-27 10:00:00,30.15,30.16,30.02,30.03,129445.0,19.3753,19.3817,19.2917,19.2981,129445.0
2017-09-27 10:10:00,30.04,30.09,29.98,29.99,113360.0,19.3046,19.3367,19.266,19.2724,113360.0
2017-09-27 10:20:00,29.98,30.04,29.95,30.04,138938.0,19.266,19.3046,19.2467,19.3046,138938.0
2017-09-27 10:30:00,30.05,30.11,29.97,30.05,76460.0,19.311,19.3495,19.2596,19.311,76460.0
2017-09-27 10:40:00,30.04,30.06,30.0,30.02,84806.0,19.3046,19.3174,19.2789,19.2917,84806.0
2017-09-27 10:50:00,30.01,30.06,29.98,30.01,69415.0,19.2853,19.3174,19.266,19.2853,69415.0
2017-09-27 11:00:00,30.01,30.04,29.97,29.98,78156.0,19.2853,19.3046,19.2596,19.266,78156.0
2017-09-27 11:10:00,29.98,29.99,29.91,29.91,54190.0,19.266,19.2724,19.221,19.221,54190.0
2017-09-27 11:20:00,29.91,29.99,29.91,29.98,44864.0,19.221,19.2724,19.221,19.266,44864.0
2017-09-27 11:30:00,29.97,30.05,29.97,30.03,28474.0,19.2596,19.311,19.2596,19.2981,28474.0
2017-09-27 11:40:00,30.03,30.03,29.95,29.96,57251.0,19.2981,19.2981,19.2467,19.2532,57251.0
2017-09-27 11:50:00,29.96,29.98,29.94,29.96,32500.0,19.2532,19.266,19.2403,19.2532,32500.0
2017-09-27 12:00:00,29.96,29.96,29.91,29.95,59980.0,19.2532,19.2532,19.221,19.2467,59980.0
2017-09-27 12:10:00,29.95,29.96,29.92,29.92,49840.0,19.2467,19.2532,19.2274,19.2274,49840.0
2017-09-27 12:20:00,29.92,29.95,29.91,29.93,29081.0,19.2274,19.2467,19.221,19.2339,29081.0
2017-09-27 12:30:00,29.93,30.0,29.93,30.0,55755.0,19.2339,19.2789,19.2339,19.2789,55755.0
2017-09-27 12:40:00,30.0,30.03,29.99,30.03,25691.0,19.2789,19.2981,19.2724,19.2981,25691.0
2017-09-27 12:50:00,30.02,30.09,30.02,30.09,34486.0,19.2917,19.3367,19.2917,19.3367,34486.0
2017-09-27 13:00:00,30.09,30.12,30.08,30.11,29745.0,19.3367,19.356,19.3303,19.3495,29745.0
2017-09-27 13:10:00,30.11,30.13,30.07,30.07,46949.0,19.3495,19.3624,19.3238,19.3238,46949.0
2017-09-27 13:20:00,30.08,30.08,29.98,29.99,132291.0,19.3303,19.3303,19.266,19.2724,132291.0
2017-09-27 13:30:00,29.99,29.99,29.92,29.97,108806.0,19.2724,19.2724,19.2274,19.2596,108806.0
2017-09-27 13:40:00,29.97,30.0,29.96,29.96,45141.0,19.2596,19.2789,19.2532,19.2532,45141.0
2017-09-27 13:50:00,29.96,30.02,29.96,30.01,37749.0,19.2532,19.2917,19.2532,19.2853,37749.0
2017-09-27 14:00:00,30.01,30.04,29.98,30.01,50948.0,19.2853,19.3046,19.266,19.2853,50948.0
2017-09-27 14:10:00,30.0,30.04,29.99,30.01,67025.0,19.2789,19.3046,19.2724,19.2853,67025.0
2017-09-27 14:20:00,30.01,30.03,29.99,29.99,59513.0,19.2853,19.2981,19.2724,19.2724,59513.0
2017-09-27 14:30:00,29.99,30.01,29.97,29.99,60990.0,19.2724,19.2853,19.2596,19.2724,60990.0
2017-09-27 14:40:00,30.0,30.0,29.95,29.96,29626.0,19.2789,19.2789,19.2467,19.2532,29626.0
2017-09-27 14:50:00,29.95,29.96,29.9,29.91,70553.0,19.2467,19.2532,19.2146,19.221,70553.0
2017-09-27 15:00:00,29.91,29.95,29.91,29.95,94018.0,19.221,19.2467,19.221,19.2467,94018.0
2017-09-27 15:10:00,29.95,29.96,29.93,29.96,70572.0,19.2467,19.2532,19.2339,19.2532,70572.0
2017-09-27 15:20:00,29.96,29.98,29.94,29.96,99254.0,19.2532,19.266,19.2403,19.2532,99254.0
2017-09-27 15:30:00,29.96,30.0,29.96,30.0,131499.0,19.2532,19.2789,19.2532,19.2789,131499.0
2017-09-27 15:40:00,30.0,30.0,29.95,29.98,205924.0,19.2789,19.2789,19.2467,19.266,205924.0
2017-09-27 15:50:00,29.97,29.99,29.96,29.98,302612.0,19.2596,19.2724,19.2532,19.266,302612.0
2017-09-28 09:30:00,29.94,29.94,29.84,29.87,124397.0,19.2403,19.2403,19.176,19.1953,124397.0
2017-09-28 09:40:00,29.88,29.96,29.88,29.94,89897.0,19.2017,19.2532,19.2017,19.2403,89897.0
2017-09-28 09:50:00,29.94,29.95,29.81,29.83,61417.0,19.2403,19.2467,19.1568,19.1696,61417.0
2017-09-28 10:00:00,29.83,29.83,29.73,29.75,84781.0,19.1696,19.1696,19.1053,19.1182,84781.0
2017-09-28 10:10:00,29.74,29.78,29.71,29.74,71119.0,19.1118,19.1375,19.0925,19.1118,71119.0
2017-09-28 10:20:00,29.75,29.84,29.74,29.79,67744.0,19.1182,19.176,19.1118,19.1439,67744.0
2017-09-28 10:30:00,29.77,29.84,29.77,29.83,46048.0,19.1311,19.176,19.1311,19.1696,46048.0
2017-09-28 10:40:00,29.83,29.89,29.82,29.85,51930.0,19.1696,19.2082,19.1632,19.1825,51930.0
2017-09-28 10:50:00,29.85,29.87,29.81,29.83,40347.0,19.1825,19.1953,19.1568,19.1696,40347.0
2017-09-28 11:00:00,29.83,29.83,29.76,29.78,67808.0,19.1696,19.1696,19.1246,19.1375,67808.0
2017-09-28 11:10:00,29.78,29.83,29.77,29.8,59930.0,19.1375,19.1696,19.1311,19.1503,59930.0
2017-09-28 11:20:00,29.79,29.8,29.75,29.78,49193.0,19.1439,19.1503,19.1182,19.1375,49193.0
2017-09-28 11:30:00,29.78,29.85,29.78,29.82,49013.0,19.1375,19.1825,19.1375,19.1632,49013.0
2017-09-28 11:40:00,29.82,29.88,29.82,29.85,56291.0,19.1632,19.2017,19.1632,19.1825,56291.0
2017-09-28 11:50:00,29.84,29.84,29.76,29.79,37853.0,19.176,19.176,19.1246,19.1439,37853.0
2017-09-28 12:00:00,29.78,29.84,29.76,29.83,68839.0,19.1375,19.176,19.1246,19.1696,68839.0
2017-09-28 12:10:00,29.83,29.89,29.82,29.84,50197.0,19.1696,19.2082,19.1632,19.176,50197.0
2017-09-28 12:20:00,29.85,29.87,29.81,29.83,46838.0,19.1825,19.1953,19.1568,19.1696,46838.0
2017-09-28 12:30:00,29.84,29.85,29.83,29.85,21331.0,19.176,19.1825,19.1696,19.1825,21331.0
2017-09-28 12:40:00,29.85,29.9,29.84,29.88,47502.0,19.1825,19.2146,19.176,19.2017,47502.0
2017-09-28 12:50:00,29.87,29.9,29.86,29.88,27548.0,19.1953,19.2146,19.1889,19.2017,27548.0
2017-09-28 13:00:00,29.89,29.9,29.84,29.84,46200.0,19.2082,19.2146,19.176,19.176,46200.0
2017-09-28 13:10:00,29.85,29.89,29.84,29.89,32274.0,19.1825,19.2082,19.176,19.2082,32274.0
2017-09-28 13:20:00,29.89,29.92,29.87,29.9,33743.0,19.2082,19.2274,19.1953,19.2146,33743.0
2017-09-28 13:30:00,29.89,29.92,29.88,29.91,33792.0,19.2082,19.2274,19.2017,19.221,33792.0
2017-09-28 13:40:00,29.92,29.93,29.9,29.91,32961.0,19.2274,19.2339,19.2146,19.221,32961.0
2017-09-28 13:50:00,29.9,29.92,29.87,29.88,45190.0,19.2146,19.2274,19.1953,19.2017,45190.0
2017-09-28 14:00:00,29.88,29.92,29.87,29.89,31615.0,19.2017,19.2274,19.1953,19.2082,31615.0
2017-09-28 14:10:00,29.9,29.9,29.85,29.86,51711.0,19.2146,19.2146,19.1825,19.1889,51711.0
2017-09-28 14:20:00,29.87,29.88,29.83,29.86,49428.0,19.1953,19.2017,19.1696,19.1889,49428.0
2017-09-28 14:30:00,29.86,29.89,29.84,29.89,44472.0,19.1889,19.2082,19.176,19.2082,44472.0
2017-09-28 14:40:00,29.89,29.9,29.85,29.89,47953.0,19.2082,19.2146,19.1825,19.2082,47953.0
2017-09-28 14:50:00,29.89,29.92,29.88,29.91,45449.0,19.2082,19.2274,19.2017,19.221,45449.0
2017-09-28 15:00:00,29.91,29.93,29.89,29.92,47057.0,19.221,19.2339,19.2082,19.2274,47057.0
2017-09-28 15:10:00,29.92,29.94,29.91,29.91,72175.0,19.2274,19.2403,19.221,19.221,72175.0
2017-09-28 15:20:00,29.92,29.94,29.9,29.91,64518.0,19.2274,19.2403,19.2146,19.221,64518.0
2017-09-28 15:30:00,29.91,29.96,29.9,29.96,115187.0,19.221,19.2532,19.2146,19.2532,115187.0
2017-09-28 15:40:00,29.96,29.99,29.95,29.98,120354.0,19.2532,19.2724,19.2467,19.266,120354.0
2017-09-28 15:50:00,29.98,30.0,29.96,30.0,381399.0,19.266,19.2789,19.2532,19.2789,381399.0
2017-09-29 09:30:00,29.86,30.08,29.84,30.0,99899.0,19.1889,19.3303,19.176,19.2789,99899.0
2017-09-29 09:40:00,29.99,30.08,29.95,30.06,40180.0,19.2724,19.3303,19.2467,19.3174,40180.0
2017-09-29 09:50:00,30.06,30.07,29.99,30.02,63429.0,19.3174,19.3238,19.2724,19.2917,63429.0
2017-09-29 10:00:00,30.03,30.03,29.93,29.94,40927.0,19.2981,19.2981,19.2339,19.2403,40927.0
2017-09-29 10:10:00,29.94,29.96,29.89,29.89,66840.0,19.2403,19.2532,19.2082,19.2082,66840.0
2017-09-29 10:20:00,29.91,29.91,29.87,29.9,31299.0,19.221,19.221,19.1953,19.2146,31299.0
2017-09-29 10:30:00,29.9,29.96,29.89,29.95,49540.0,19.2146,19.2532,19.2082,19.2467,49540.0
2017-09-29 10:40:00,29.96,29.99,29.95,29.98,45007.0,19.2532,19.2724,19.2467,19.266,45007.0
2017-09-29 10:50:00,29.97,30.03,29.96,30.01,35251.0,19.2596,19.2981,19.2532,19.2853,35251.0
2017-09-29 11:00:00,30.02,30.04,30.0,30.04,30438.0,19.2917,19.3046,19.2789,19.3046,30438.0
2017-09-29 11:10:00,30.03,30.07,30.02,30.05,54128.0,19.2981,19.3238,19.2917,19.311,54128.0
2017-09-29 11:20:00,30.06,30.07,29.99,29.99,41960.0,19.3174,19.3238,19.2724,19.2724,41960.0
2017-09-29 11:30:00,29.98,30.0,29.97,29.97,28777.0,19.266,19.2789,19.2596,19.2596,28777.0
2017-09-29 11:40:00,29.97,29.99,29.95,29.98,26819.0,19.2596,19.2724,19.2467,19.266,26819.0
2017-09-29 11:50:00,29.98,30.01,29.96,29.97,23510.0,19.266,19.2853,19.2532,19.2596,23510.0
2017-09-29 12:00:00,29.98,30.01,29.97,30.01,29401.0,19.266,19.2853,19.2596,19.2853,29401.0
2017-09-29 12:10:00,30.01,30.04,30.0,30.03,26092.0,19.2853,19.3046,19.2789,19.2981,26092.0
2017-09-29 12:20:00,30.03,30.04,29.99,30.0,34850.0,19.2981,19.3046,19.2724,19.2789,34850.0
2017-09-29 12:30:00,30.0,30.04,29.98,30.03,43076.0,19.2789,19.3046,19.266,19.2981,43076.0
2017-09-29 12:40:00,30.03,30.03,29.98,29.99,31109.0,19.2981,19.2981,19.266,19.2724,31109.0
2017-09-29 12:50:00,29.98,30.0,29.96,29.99,32148.0,19.266,19.2789,19.2532,19.2724,32148.0
2017-09-29 13:00:00,29.98,30.0,29.97,29.98,22297.0,19.266,19.2789,19.2596,19.266,22297.0
2017-09-29 13:10:00,29.99,30.0,29.94,29.96,32186.0,19.2724,19.2789,19.2403,19.2532,32186.0
2017-09-29 13:20:00,29.96,29.96,29.92,29.95,28596.0,19.2532,19.2532,19.2274,19.2467,28596.0
2017-09-29 13:30:00,29.95,29.98,29.94,29.95,24798.0,19.2467,19.266,19.2403,19.2467,24798.0
2017-09-29 13:40:00,29.96,29.97,29.93,29.94,35112.0,19.2532,19.2596,19.2339,19.2403,35112.0
2017-09-29 13:50:00,29.95,29.98,29.94,29.97,33070.0,19.2467,19.266,19.2403,19.2596,33070.0
2017-09-29 14:00:00,29.97,29.97,29.93,29.94,22140.0,19.2596,19.2596,19.2339,19.2403,22140.0
2017-09-29 14:10:00,29.95,29.96,29.93,29.95,26248.0,19.2467,19.2532,19.2339,19.2467,26248.0
2017-09-29 14:20:00,29.96,30.0,29.95,30.0,36804.0,19.2532,19.2789,19.2467,19.2789,36804.0
2017-09-29 14:30:00,29.99,30.0,29.96,29.98,25003.0,19.2724,19.2789,19.2532,19.266,25003.0
2017-09-29 14:40:00,29.98,29.98,29.92,29.93,37583.0,19.266,19.266,19.2274,19.2339,37583.0
2017-09-29 14:50:00,29.93,29.95,29.92,29.93,34576.0,19.2339,19.2467,19.2274,19.2339,34576.0
2017-09-29 15:00:00,29.93,29.96,29.92,29.94,49872.0,19.2339,19.2532,19.2274,19.2403,49872.0
2017-09-29 15:10:00,29.94,29.98,29.94,29.96,40409.0,19.2403,19.266,19.2403,19.2532,40409.0
2017-09-29 15:20:00,29.97,29.98,29.94,29.94,49447.0,19.2596,19.266,19.2403,19.2403,49447.0
2017-09-29 15:30:00,29.94,29.96,29.93,29.95,53702.0,19.2403,19.2532,19.2339,19.2467,53702.0
2017-09-29 15:40:00,29.95,29.95,29.91,29.92,145545.0,19.2467,19.2467,19.221,19.2274,145545.0
2017-09-29 15:50:00,29.92,30.02,29.91,30.0,420611.0,19.2274,19.2917,19.221,19.2789,420611.0
2017-10-02 09:30:00,29.84,29.84,29.75,29.82,103484.0,19.176,19.176,19.1182,19.1632,103484.0
2017-10-02 09:40:00,29.82,29.95,29.82,29.94,87356.0,19.1632,19.2467,19.1632,19.2403,87356.0
2017-10-02 09:50:00,29.95,29.96,29.88,29.95,74897.0,19.2467,19.2532,19.2017,19.2467,74897.0
2017-10-02 10:00:00,29.96,30.06,29.92,30.04,45115.0,19.2532,19.3174,19.2274,19.3046,45115.0
2017-10-02 10:10:00,30.05,30.22,30.03,30.19,78309.0,19.311,19.4202,19.2981,19.401,78309.0
2017-10-02 10:20:00,30.19,30.19,30.06,30.06,81945.0,19.401,19.401,19.3174,19.3174,81945.0
2017-10-02 10:30:00,30.06,30.12,30.06,30.08,100325.0,19.3174,19.356,19.3174,19.3303,100325.0
2017-10-02 10:40:00,30.09,30.11,30.06,30.1,65095.0,19.3367,19.3495,19.3174,19.3431,65095.0
2017-10-02 10:50:00,30.1,30.1,30.05,30.08,107823.0,19.3431,19.3431,19.311,19.3303,107823.0
2017-10-02 11:00:00,30.08,30.08,30.0,30.03,91884.0,19.3303,19.3303,19.2789,19.2981,91884.0
2017-10-02 11:10:00,30.03,30.04,29.94,29.96,48965.0,19.2981,19.3046,19.2403,19.2532,48965.0
2017-10-02 11:20:00,29.96,30.0,29.93,30.0,42992.0,19.2532,19.2789,19.2339,19.2789,42992.0
2017-10-02 11:30:00,30.0,30.03,29.96,30.02,50224.0,19.2789,19.2981,19.2532,19.2917,50224.0
2017-10-02 11:40:00,30.03,30.03,29.96,30.02,31811.0,19.2981,19.2981,19.2532,19.2917,31811.0
2017-10-02 11:50:00,30.01,30.04,29.98,29.99,42056.0,19.2853,19.3046,19.266,19.2724,42056.0
2017-10-02 12:00:00,29.98,30.03,29.97,30.01,35979.0,19.266,19.2981,19.2596,19.2853,35979.0
2017-10-02 12:10:00,30.01,30.04,29.99,30.02,54922.0,19.2853,19.3046,19.2724,19.2917,54922.0
2017-10-02 12:20:00,30.02,30.04,30.0,30.01,79325.0,19.2917,19.3046,19.2789,19.2853,79325.0
2017-10-02 12:30:00,30.01,30.04,29.98,30.0,35303.0,19.2853,19.3046,19.266,19.2789,35303.0
2017-10-02 12:40:00,30.01,30.01,29.98,29.98,63008.0,19.2853,19.2853,19.266,19.266,63008.0
2017-10-02 12:50:00,29.99,30.02,29.97,30.02,87105.0,19.2724,19.2917,19.2596,19.2917,87105.0
2017-10-02 13:00:00,30.01,30.02,29.95,29.96,38322.0,19.2853,19.2917,19.2467,19.2532,38322.0
2017-10-02 13:10:00,29.96,29.97,29.94,29.96,30989.0,19.2532,19.2596,19.2403,19.2532,30989.0
2017-10-02 13:20:00,29.96,29.97,29.95,29.97,17778.0,19.2532,19.2596,19.2467,19.2596,17778.0
2017-10-02 13:30:00,29.97,30.0,29.97,29.98,48715.0,19.2596,19.2789,19.2596,19.266,48715.0
2017-10-02 13:40:00,29.98,30.01,29.98,30.01,62515.0,19.266,19.2853,19.266,19.2853,62515.0
2017-10-02 13:50:00,30.01,30.02,29.99,30.02,52963.0,19.2853,19.2917,19.2724,19.2917,52963.0
2017-10-02 14:00:00,30.02,30.02,29.99,30.0,29925.0,19.2917,19.2917,19.2724,19.2789,29925.0
2017-10-02 14:10:00,29.99,30.0,29.93,29.94,45506.0,19.2724,19.2789,19.2339,19.2403,45506.0
2017-10-02 14:20:00,29.94,29.99,29.93,29.98,48473.0,19.2403,19.2724,19.2339,19.266,48473.0
2017-10-02 14:30:00,29.98,30.0,29.97,29.99,43615.0,19.266,19.2789,19.2596,19.2724,43615.0
2017-10-02 14:40:00,29.99,30.03,29.98,30.01,41047.0,19.2724,19.2981,19.266,19.2853,41047.0
2017-10-02 14:50:00,30.01,30.03,29.99,30.0,29843.0,19.2853,19.2981,19.2724,19.2789,29843.0
2017-10-02 15:00:00,30.0,30.01,29.98,29.99,32096.0,19.2789,19.2853,19.266,19.2724,32096.0
2017-10-02 15:10:00,29.99,30.01,29.98,29.99,24917.0,19.2724,19.2853,19.266,19.2724,24917.0
2017-10-02 15:20:00,29.98,30.0,29.97,29.99,37733.0,19.266,19.2789,19.2596,19.2724,37733.0
2017-10-02 15:30:00,29.98,30.03,29.98,30.03,56415.0,19.266,19.2981,19.266,19.2981,56415.0
2017-10-02 15:40:00,30.03,30.03,30.0,30.03,79119.0,19.2981,19.2981,19.2789,19.2981,79119.0
2017-10-02 15:50:00,30.03,30.05,30.02,30.05,190181.0,19.2981,19.311,19.2917,19.311,190181.0
2017-10-03 09:30:00,30.11,30.14,29.94,30.11,98600.0,19.3495,19.3688,19.2403,19.3495,98600.0
2017-10-03 09:40:00,30.1,30.12,29.91,29.93,74276.0,19.3431,19.356,19.221,19.2339,74276.0
2017-10-03 09:50:00,29.93,30.04,29.92,30.0,28064.0,19.2339,19.3046,19.2274,19.2789,28064.0
2017-10-03 10:00:00,30.01,30.04,29.95,29.99,89921.0,19.2853,19.3046,19.2467,19.2724,89921.0
2017-10-03 10:10:00,30.0,30.01,29.9,29.96,40196.0,19.2789,19.2853,19.2146,19.2532,40196.0
2017-10-03 10:20:00,29.97,29.99,29.94,29.96,36753.0,19.2596,19.2724,19.2403,19.2532,36753.0
2017-10-03 10:30:00,29.95,30.0,29.92,29.96,51407.0,19.2467,19.2789,19.2274,19.2532,51407.0
2017-10-03 10:40:00,29.96,29.97,29.93,29.95,54764.0,19.2532,19.2596,19.2339,19.2467,54764.0
2017-10-03 10:50:00,29.94,29.95,29.91,29.92,22093.0,19.2403,19.2467,19.221,19.2274,22093.0
2017-10-03 11:00:00,29.92,29.93,29.91,29.92,31607.0,19.2274,19.2339,19.221,19.2274,31607.0
2017-10-03 11:10:00,29.92,29.97,29.91,29.97,45262.0,19.2274,19.2596,19.221,19.2596,45262.0
2017-10-03 11:20:00,29.97,30.01,29.94,29.99,183826.0,19.2596,19.2853,19.2403,19.2724,183826.0
2017-10-03 11:30:00,29.99,30.05,29.97,30.05,54024.0,19.2724,19.311,19.2596,19.311,54024.0
2017-10-03 11:40:00,30.05,30.09,30.04,30.06,54372.0,19.311,19.3367,19.3046,19.3174,54372.0
2017-10-03 11:50:00,30.06,30.08,30.03,30.04,32684.0,19.3174,19.3303,19.2981,19.3046,32684.0
2017-10-03 12:00:00,30.05,30.13,30.04,30.13,219973.0,19.311,19.3624,19.3046,19.3624,219973.0
2017-10-03 12:10:00,30.14,30.21,30.13,30.21,61431.0,19.3688,19.4138,19.3624,19.4138,61431.0
2017-10-03 12:20:00,30.21,30.29,30.2,30.28,188815.0,19.4138,19.4652,19.4074,19.4588,188815.0
2017-10-03 12:30:00,30.28,30.28,30.19,30.21,119329.0,19.4588,19.4588,19.401,19.4138,119329.0
2017-10-03 12:40:00,30.22,30.29,30.21,30.28,47895.0,19.4202,19.4652,19.4138,19.4588,47895.0
2017-10-03 12:50:00,30.28,30.3,30.24,30.29,42775.0,19.4588,19.4716,19.4331,19.4652,42775.0
2017-10-03 13:00:00,30.29,30.3,30.27,30.29,34086.0,19.4652,19.4716,19.4524,19.4652,34086.0
2017-10-03 13:10:00,30.3,30.33,30.27,30.3,34074.0,19.4716,19.4909,19.4524,19.4716,34074.0
2017-10-03 13:20:00,30.3,30.31,30.29,30.31,21433.0,19.4716,19.4781,19.4652,19.4781,21433.0
2017-10-03 13:30:00,30.31,30.32,30.3,30.3,36713.0,19.4781,19.4845,19.4716,19.4716,36713.0
2017-10-03 13:40:00,30.31,30.33,30.27,30.33,62931.0,19.4781,19.4909,19.4524,19.4909,62931.0
2017-10-03 13:50:00,30.33,30.37,30.32,30.37,64972.0,19.4909,19.5166,19.4845,19.5166,64972.0
2017-10-03 14:00:00,30.36,30.38,30.36,30.37,119719.0,19.5102,19.5231,19.5102,19.5166,119719.0
2017-10-03 14:10:00,30.37,30.37,30.34,30.35,94801.0,19.5166,19.5166,19.4974,19.5038,94801.0
2017-10-03 14:20:00,30.34,30.35,30.27,30.3,56154.0,19.4974,19.5038,19.4524,19.4716,56154.0
2017-10-03 14:30:00,30.31,30.32,30.27,30.27,39875.0,19.4781,19.4845,19.4524,19.4524,39875.0
2017-10-03 14:40:00,30.28,30.31,30.26,30.27,241650.0,19.4588,19.4781,19.4459,19.4524,241650.0
2017-10-03 14:50:00,30.28,30.29,30.21,30.21,35523.0,19.4588,19.4652,19.4138,19.4138,35523.0
2017-10-03 15:00:00,30.21,30.25,30.21,30.23,50221.0,19.4138,19.4395,19.4138,19.4267,50221.0
2017-10-03 15:10:00,30.23,30.25,30.22,30.24,61077.0,19.4267,19.4395,19.4202,19.4331,61077.0
2017-10-03 15:20:00,30.25,30.28,30.24,30.28,56011.0,19.4395,19.4588,19.4331,19.4588,56011.0
2017-10-03 15:30:00,30.28,30.3,30.27,30.3,164322.0,19.4588,19.4716,19.4524,19.4716,164322.0
2017-10-03 15:40:00,30.3,30.31,30.27,30.28,150020.0,19.4716,19.4781,19.4524,19.4588,150020.0
2017-10-03 15:50:00,30.28,30.3,30.27,30.29,413986.0,19.4588,19.4716,19.4524,19.4652,413986.0
2017-10-04 09:30:00,30.28,30.33,30.2,30.28,87883.0,19.4588,19.4909,19.4074,19.4588,87883.0
2017-10-04 09:40:00,30.28,30.28,30.15,30.15,127360.0,19.4588,19.4588,19.3753,19.3753,127360.0
2017-10-04 09:50:00,30.16,30.22,30.05,30.1,171945.0,19.3817,19.4202,19.311,19.3431,171945.0
2017-10-04 10:00:00,30.11,30.2,30.1,30.13,93972.0,19.3495,19.4074,19.3431,19.3624,93972.0
2017-10-04 10:10:00,30.13,30.13,30.02,30.07,123733.0,19.3624,19.3624,19.2917,19.3238,123733.0
2017-10-04 10:20:00,30.07,30.11,30.04,30.05,90337.0,19.3238,19.3495,19.3046,19.311,90337.0
2017-10-04 10:30:00,30.05,30.22,30.04,30.18,65541.0,19.311,19.4202,19.3046,19.3945,65541.0
2017-10-04 10:40:00,30.17,30.22,30.16,30.19,66922.0,19.3881,19.4202,19.3817,19.401,66922.0
2017-10-04 10:50:00,30.19,30.2,30.12,30.18,68667.0,19.401,19.4074,19.356,19.3945,68667.0
2017-10-04 11:00:00,30.17,30.2,30.16,30.19,54758.0,19.3881,19.4074,19.3817,19.401,54758.0
2017-10-04 11:10:00,30.18,30.19,30.14,30.16,49073.0,19.3945,19.401,19.3688,19.3817,49073.0
2017-10-04 11:20:00,30.16,30.2,30.13,30.2,40920.0,19.3817,19.4074,19.3624,19.4074,40920.0
2017-10-04 11:30:00,30.19,30.2,30.15,30.16,91493.0,19.401,19.4074,19.3753,19.3817,91493.0
2017-10-04 11:40:00,30.17,30.18,30.1,30.11,113729.0,19.3881,19.3945,19.3431,19.3495,113729.0
2017-10-04 11:50:00,30.1,30.14,30.08,30.1,46469.0,19.3431,19.3688,19.3303,19.3431,46469.0
2017-10-04 12:00:00,30.1,30.13,30.08,30.08,143638.0,19.3431,19.3624,19.3303,19.3303,143638.0
2017-10-04 12:10:00,30.08,30.12,30.05,30.12,65156.0,19.3303,19.356,19.311,19.356,65156.0
2017-10-04 12:20:00,30.11,30.12,30.06,30.1,60990.0,19.3495,19.356,19.3174,19.3431,60990.0
2017-10-04 12:30:00,30.1,30.1,30.04,30.07,77954.0,19.3431,19.3431,19.3046,19.3238,77954.0
2017-10-04 12:40:00,30.07,30.07,29.99,30.0,84267.0,19.3238,19.3238,19.2724,19.2789,84267.0
2017-10-04 12:50:00,30.0,30.03,29.98,30.01,30917.0,19.2789,19.2981,19.266,19.2853,30917.0
2017-10-04 13:00:00,30.01,30.03,29.98,30.01,81401.0,19.2853,19.2981,19.266,19.2853,81401.0
2017-10-04 13:10:00,30.01,30.04,29.99,30.0,35025.0,19.2853,19.3046,19.2724,19.2789,35025.0
2017-10-04 13:20:00,30.0,30.04,30.0,30.02,27563.0,19.2789,19.3046,19.2789,19.2917,27563.0
2017-10-04 13:30:00,30.03,30.03,29.98,30.0,36757.0,19.2981,19.2981,19.266,19.2789,36757.0
2017-10-04 13:40:00,29.99,30.01,29.94,29.98,50475.0,19.2724,19.2853,19.2403,19.266,50475.0
2017-10-04 13:50:00,29.97,30.01,29.96,29.99,47791.0,19.2596,19.2853,19.2532,19.2724,47791.0
2017-10-04 14:00:00,29.99,30.0,29.97,30.0,49820.0,19.2724,19.2789,19.2596,19.2789,49820.0
2017-10-04 14:10:00,30.0,30.01,29.99,30.0,48291.0,19.2789,19.2853,19.2724,19.2789,48291.0
2017-10-04 14:20:00,30.0,30.01,29.96,29.98,36105.0,19.2789,19.2853,19.2532,19.266,36105.0
2017-10-04 14:30:00,29.97,29.98,29.94,29.98,58106.0,19.2596,19.266,19.2403,19.266,58106.0
2017-10-04 14:40:00,29.97,29.99,29.95,29.98,34219.0,19.2596,19.2724,19.2467,19.266,34219.0
2017-10-04 14:50:00,29.98,30.01,29.97,30.0,39394.0,19.266,19.2853,19.2596,19.2789,39394.0
2017-10-04 15:00:00,30.0,30.01,29.98,30.01,54609.0,19.2789,19.2853,19.266,19.2853,54609.0
2017-10-04 15:10:00,30.01,30.04,30.0,30.03,64539.0,19.2853,19.3046,19.2789,19.2981,64539.0
2017-10-04 15:20:00,30.03,30.03,29.99,30.01,52976.0,19.2981,19.2981,19.2724,19.2853,52976.0
2017-10-04 15:30:00,30.02,30.03,30.0,30.02,59126.0,19.2917,19.2981,19.2789,19.2917,59126.0
2017-10-04 15:40:00,30.02,30.03,30.0,30.0,99662.0,19.2917,19.2981,19.2789,19.2789,99662.0
2017-10-04 15:50:00,30.0,30.05,29.99,30.03,353678.0,19.2789,19.311,19.2724,19.2981,353678.0
2017-10-05 09:30:00,30.08,30.15,29.95,30.15,172642.0,19.3303,19.3753,19.2467,19.3753,172642.0
2017-10-05 09:40:00,30.16,30.28,30.15,30.18,58473.0,19.3817,19.4588,19.3753,19.3945,58473.0
2017-10-05 09:50:00,30.19,30.24,30.17,30.18,52054.0,19.401,19.4331,19.3881,19.3945,52054.0
2017-10-05 10:00:00,30.18,30.27,30.16,30.27,61391.0,19.3945,19.4524,19.3817,19.4524,61391.0
2017-10-05 10:10:00,30.28,30.31,30.24,30.28,49651.0,19.4588,19.4781,19.4331,19.4588,49651.0
2017-10-05 10:20:00,30.28,30.32,30.23,30.29,34862.0,19.4588,19.4845,19.4267,19.4652,34862.0
2017-10-05 10:30:00,30.3,30.35,30.29,30.3,44230.0,19.4716,19.5038,19.4652,19.4716,44230.0
2017-10-05 10:40:00,30.3,30.31,30.27,30.29,68461.0,19.4716,19.4781,19.4524,19.4652,68461.0
2017-10-05 10:50:00,30.29,30.31,30.26,30.28,62498.0,19.4652,19.4781,19.4459,19.4588,62498.0
2017-10-05 11:00:00,30.28,30.3,30.27,30.27,89790.0,19.4588,19.4716,19.4524,19.4524,89790.0
2017-10-05 11:10:00,30.27,30.29,30.23,30.24,124550.0,19.4524,19.4652,19.4267,19.4331,124550.0
2017-10-05 11:20:00,30.23,30.24,30.18,30.2,49589.0,19.4267,19.4331,19.3945,19.4074,49589.0
2017-10-05 11:30:00,30.2,30.23,30.18,30.21,122981.0,19.4074,19.4267,19.3945,19.4138,122981.0
2017-10-05 11:40:00,30.22,30.33,30.22,30.32,113362.0,19.4202,19.4909,19.4202,19.4845,113362.0
2017-10-05 11:50:00,30.32,30.35,30.28,30.28,61558.0,19.4845,19.5038,19.4588,19.4588,61558.0
2017-10-05 12:00:00,30.29,30.32,30.28,30.29,28878.0,19.4652,19.4845,19.4588,19.4652,28878.0
2017-10-05 12:10:00,30.29,30.31,30.27,30.29,39709.0,19.4652,19.4781,19.4524,19.4652,39709.0
2017-10-05 12:20:00,30.28,30.29,30.25,30.25,29374.0,19.4588,19.4652,19.4395,19.4395,29374.0
2017-10-05 12:30:00,30.26,30.29,30.25,30.27,38776.0,19.4459,19.4652,19.4395,19.4524,38776.0
2017-10-05 12:40:00,30.27,30.29,30.25,30.27,28703.0,19.4524,19.4652,19.4395,19.4524,28703.0
2017-10-05 12:50:00,30.26,30.27,30.23,30.26,26948.0,19.4459,19.4524,19.4267,19.4459,26948.0
2017-10-05 13:00:00,30.26,30.28,30.25,30.27,24283.0,19.4459,19.4588,19.4395,19.4524,24283.0
2017-10-05 13:10:00,30.27,30.29,30.26,30.29,19252.0,19.4524,19.4652,19.4459,19.4652,19252.0
2017-10-05 13:20:00,30.29,30.3,30.28,30.3,7369.0,19.4652,19.4716,19.4588,19.4716,7369.0
2017-10-05 13:30:00,30.29,30.3,30.26,30.29,23771.0,19.4652,19.4716,19.4459,19.4652,23771.0
2017-10-05 13:40:00,30.29,30.32,30.27,30.31,21759.0,19.4652,19.4845,19.4524,19.4781,21759.0
2017-10-05 13:50:00,30.31,30.35,30.3,30.35,22716.0,19.4781,19.5038,19.4716,19.5038,22716.0
2017-10-05 14:00:00,30.35,30.35,30.32,30.33,28674.0,19.5038,19.5038,19.4845,19.4909,28674.0
2017-10-05 14:10:00,30.32,30.34,30.3,30.32,35073.0,19.4845,19.4974,19.4716,19.4845,35073.0
2017-10-05 14:20:00,30.33,30.34,30.32,30.34,20518.0,19.4909,19.4974,19.4845,19.4974,20518.0
2017-10-05 14:30:00,30.34,30.35,30.32,30.34,22403.0,19.4974,19.5038,19.4845,19.4974,22403.0
2017-10-05 14:40:00,30.34,30.35,30.32,30.35,20585.0,19.4974,19.5038,19.4845,19.5038,20585.0
2017-10-05 14:50:00,30.34,30.37,30.34,30.37,23497.0,19.4974,19.5166,19.4974,19.5166,23497.0
2017-10-05 15:00:00,30.37,30.38,30.34,30.35,30097.0,19.5166,19.5231,19.4974,19.5038,30097.0
2017-10-05 15:10:00,30.34,30.35,30.33,30.33,21858.0,19.4974,19.5038,19.4909,19.4909,21858.0
2017-10-05 15:20:00,30.33,30.36,30.33,30.34,35844.0,19.4909,19.5102,19.4909,19.4974,35844.0
2017-10-05 15:30:00,30.34,30.4,30.34,30.4,81588.0,19.4974,19.5359,19.4974,19.5359,81588.0
2017-10-05 15:40:00,30.39,30.4,30.37,30.39,97653.0,19.5295,19.5359,19.5166,19.5295,97653.0
2017-10-05 15:50:00,30.39,30.39,30.33,30.34,190011.0,19.5295,19.5295,19.4909,19.4974,190011.0
2017-10-06 09:30:00,30.16,30.31,30.12,30.16,106554.0,19.3817,19.4781,19.356,19.3817,106554.0
2017-10-06 09:40:00,30.16,30.16,30.01,30.06,94410.0,19.3817,19.3817,19.2853,19.3174,94410.0
2017-10-06 09:50:00,30.05,30.06,29.98,30.05,73753.0,19.311,19.3174,19.266,19.311,73753.0
2017-10-06 10:00:00,30.05,30.06,29.96,29.98,72078.0,19.311,19.3174,19.2532,19.266,72078.0
2017-10-06 10:10:00,29.98,29.99,29.93,29.99,78671.0,19.266,19.2724,19.2339,19.2724,78671.0
2017-10-06 10:20:00,29.99,30.03,29.97,30.0,39228.0,19.2724,19.2981,19.2596,19.2789,39228.0
2017-10-06 10:30:00,30.0,30.02,29.95,29.96,47729.0,19.2789,19.2917,19.2467,19.2532,47729.0
2017-10-06 10:40:00,29.96,30.02,29.95,30.0,50750.0,19.2532,19.2917,19.2467,19.2789,50750.0
2017-10-06 10:50:00,30.0,30.01,29.95,29.96,57344.0,19.2789,19.2853,19.2467,19.2532,57344.0
2017-10-06 11:00:00,29.96,29.98,29.94,29.95,46249.0,19.2532,19.266,19.2403,19.2467,46249.0
2017-10-06 11:10:00,29.95,30.0,29.93,30.0,64133.0,19.2467,19.2789,19.2339,19.2789,64133.0
2017-10-06 11:20:00,30.0,30.01,29.96,29.98,30405.0,19.2789,19.2853,19.2532,19.266,30405.0
2017-10-06 11:30:00,29.98,30.01,29.97,30.0,29406.0,19.266,19.2853,19.2596,19.2789,29406.0
2017-10-06 11:40:00,30.0,30.04,29.98,30.02,35626.0,19.2789,19.3046,19.266,19.2917,35626.0
2017-10-06 11:50:00,30.02,30.03,30.01,30.02,36315.0,19.2917,19.2981,19.2853,19.2917,36315.0
2017-10-06 12:00:00,30.03,30.07,30.02,30.03,54168.0,19.2981,19.3238,19.2917,19.2981,54168.0
2017-10-06 12:10:00,30.02,30.06,30.02,30.05,29790.0,19.2917,19.3174,19.2917,19.311,29790.0
2017-10-06 12:20:00,30.05,30.06,30.02,30.04,35312.0,19.311,19.3174,19.2917,19.3046,35312.0
2017-10-06 12:30:00,30.04,30.06,30.03,30.04,14540.0,19.3046,19.3174,19.2981,19.3046,14540.0
2017-10-06 12:40:00,30.04,30.06,30.02,30.04,34446.0,19.3046,19.3174,19.2917,19.3046,34446.0
2017-10-06 12:50:00,30.03,30.05,30.01,30.05,35353.0,19.2981,19.311,19.2853,19.311,35353.0
2017-10-06 13:00:00,30.05,30.08,30.03,30.06,39351.0,19.311,19.3303,19.2981,19.3174,39351.0
2017-10-06 13:10:00,30.06,30.07,30.04,30.05,30673.0,19.3174,19.3238,19.3046,19.311,30673.0
2017-10-06 13:20:00,30.05,30.07,30.03,30.07,37611.0,19.311,19.3238,19.2981,19.3238,37611.0
2017-10-06 13:30:00,30.07,30.08,30.05,30.05,34385.0,19.3238,19.3303,19.311,19.311,34385.0
2017-10-06 13:40:00,30.05,30.06,30.03,30.03,16968.0,19.311,19.3174,19.2981,19.2981,16968.0
2017-10-06 13:50:00,30.03,30.07,30.02,30.05,112605.0,19.2981,19.3238,19.2917,19.311,112605.0
2017-10-06 14:00:00,30.05,30.09,30.04,30.07,45706.0,19.311,19.3367,19.3046,19.3238,45706.0
2017-10-06 14:10:00,30.08,30.1,30.05,30.09,53155.0,19.3303,19.3431,19.311,19.3367,53155.0
2017-10-06 14:20:00,30.09,30.1,30.06,30.08,50123.0,19.3367,19.3431,19.3174,19.3303,50123.0
2017-10-06 14:30:00,30.08,30.1,30.07,30.1,30680.0,19.3303,19.3431,19.3238,19.3431,30680.0
2017-10-06 14:40:00,30.1,30.11,30.09,30.11,37490.0,19.3431,19.3495,19.3367,19.3495,37490.0
2017-10-06 14:50:00,30.11,30.11,30.08,30.09,44168.0,19.3495,19.3495,19.3303,19.3367,44168.0
2017-10-06 15:00:00,30.09,30.09,30.07,30.07,19818.0,19.3367,19.3367,19.3238,19.3238,19818.0
2017-10-06 15:10:00,30.08,30.11,30.07,30.11,116243.0,19.3303,19.3495,19.3238,19.3495,116243.0
2017-10-06 15:20:00,30.11,30.12,30.1,30.12,37944.0,19.3495,19.356,19.3431,19.356,37944.0
2017-10-06 15:30:00,30.12,30.12,30.09,30.09,51550.0,19.356,19.356,19.3367,19.3367,51550.0
2017-10-06 15:40:00,30.1,30.11,30.09,30.09,109639.0,19.3431,19.3495,19.3367,19.3367,109639.0
2017-10-06 15:50:00,30.09,30.11,30.06,30.1,257456.0,19.3367,19.3495,19.3174,19.3431,257456.0
2017-10-09 09:30:00,30.14,30.24,30.13,30.23,76631.0,19.3688,19.4331,19.3624,19.4267,76631.0
2017-10-09 09:40:00,30.23,30.27,30.14,30.15,92985.0,19.4267,19.4524,19.3688,19.3753,92985.0
2017-10-09 09:50:00,30.15,30.18,30.1,30.17,41309.0,19.3753,19.3945,19.3431,19.3881,41309.0
2017-10-09 10:00:00,30.17,30.19,30.15,30.17,31632.0,19.3881,19.401,19.3753,19.3881,31632.0
2017-10-09 10:10:00,30.16,30.18,30.13,30.15,77572.0,19.3817,19.3945,19.3624,19.3753,77572.0
2017-10-09 10:20:00,30.15,30.18,30.13,30.18,85096.0,19.3753,19.3945,19.3624,19.3945,85096.0
2017-10-09 10:30:00,30.18,30.26,30.18,30.26,33244.0,19.3945,19.4459,19.3945,19.4459,33244.0
2017-10-09 10:40:00,30.25,30.27,30.22,30.25,29486.0,19.4395,19.4524,19.4202,19.4395,29486.0
2017-10-09 10:50:00,30.26,30.27,30.2,30.21,31688.0,19.4459,19.4524,19.4074,19.4138,31688.0
2017-10-09 11:00:00,30.21,30.21,30.15,30.16,20981.0,19.4138,19.4138,19.3753,19.3817,20981.0
2017-10-09 11:10:00,30.16,30.21,30.15,30.21,40206.0,19.3817,19.4138,19.3753,19.4138,40206.0
2017-10-09 11:20:00,30.21,30.21,30.17,30.17,27792.0,19.4138,19.4138,19.3881,19.3881,27792.0
2017-10-09 11:30:00,30.17,30.19,30.16,30.17,30663.0,19.3881,19.401,19.3817,19.3881,30663.0
2017-10-09 11:40:00,30.17,30.18,30.14,30.16,33366.0,19.3881,19.3945,19.3688,19.3817,33366.0
2017-10-09 11:50:00,30.16,30.18,30.13,30.17,26426.0,19.3817,19.3945,19.3624,19.3881,26426.0
2017-10-09 12:00:00,30.18,30.18,30.11,30.11,34691.0,19.3945,19.3945,19.3495,19.3495,34691.0
2017-10-09 12:10:00,30.11,30.16,30.1,30.16,17222.0,19.3495,19.3817,19.3431,19.3817,17222.0
2017-10-09 12:20:00,30.16,30.16,30.14,30.16,11732.0,19.3817,19.3817,19.3688,19.3817,11732.0
2017-10-09 12:30:00,30.16,30.18,30.15,30.17,28433.0,19.3817,19.3945,19.3753,19.3881,28433.0
2017-10-09 12:40:00,30.18,30.19,30.16,30.17,25062.0,19.3945,19.401,19.3817,19.3881,25062.0
2017-10-09 12:50:00,30.18,30.18,30.14,30.17,40072.0,19.3945,19.3945,19.3688,19.3881,40072.0
2017-10-09 13:00:00,30.16,30.18,30.15,30.15,36824.0,19.3817,19.3945,19.3753,19.3753,36824.0
2017-10-09 13:10:00,30.15,30.16,30.11,30.13,35840.0,19.3753,19.3817,19.3495,19.3624,35840.0
2017-10-09 13:20:00,30.12,30.13,30.1,30.13,28496.0,19.356,19.3624,19.3431,19.3624,28496.0
2017-10-09 13:30:00,30.13,30.13,30.08,30.1,39262.0,19.3624,19.3624,19.3303,19.3431,39262.0
2017-10-09 13:40:00,30.1,30.12,30.08,30.11,44132.0,19.3431,19.356,19.3303,19.3495,44132.0
2017-10-09 13:50:00,30.11,30.11,30.09,30.11,27994.0,19.3495,19.3495,19.3367,19.3495,27994.0
2017-10-09 14:00:00,30.11,30.11,30.07,30.08,34705.0,19.3495,19.3495,19.3238,19.3303,34705.0
2017-10-09 14:10:00,30.08,30.08,30.05,30.06,37623.0,19.3303,19.3303,19.311,19.3174,37623.0
2017-10-09 14:20:00,30.05,30.07,30.04,30.05,39903.0,19.311,19.3238,19.3046,19.311,39903.0
2017-10-09 14:30:00,30.04,30.06,30.03,30.04,20113.0,19.3046,19.3174,19.2981,19.3046,20113.0
2017-10-09 14:40:00,30.05,30.06,30.03,30.04,27344.0,19.311,19.3174,19.2981,19.3046,27344.0
2017-10-09 14:50:00,30.04,30.06,30.03,30.05,75051.0,19.3046,19.3174,19.2981,19.311,75051.0
2017-10-09 15:00:00,30.05,30.07,30.03,30.04,48084.0,19.311,19.3238,19.2981,19.3046,48084.0
2017-10-09 15:10:00,30.03,30.04,30.03,30.04,37601.0,19.2981,19.3046,19.2981,19.3046,37601.0
2017-10-09 15:20:00,30.03,30.06,30.03,30.05,53671.0,19.2981,19.3174,19.2981,19.311,53671.0
2017-10-09 15:30:00,30.04,30.06,30.03,30.05,58666.0,19.3046,19.3174,19.2981,19.311,58666.0
2017-10-09 15:40:00,30.06,30.06,30.03,30.04,92426.0,19.3174,19.3174,19.2981,19.3046,92426.0
2017-10-09 15:50:00,30.04,30.07,30.03,30.05,230461.0,19.3046,19.3238,19.2981,19.311,230461.0
2017-10-10 09:30:00,30.26,30.38,30.25,30.34,113610.0,19.4459,19.5231,19.4395,19.4974,113610.0
2017-10-10 09:40:00,30.34,30.37,30.31,30.32,128347.0,19.4974,19.5166,19.4781,19.4845,128347.0
2017-10-10 09:50:00,30.31,30.35,30.29,30.31,164906.0,19.4781,19.5038,19.4652,19.4781,164906.0
2017-10-10 10:00:00,30.32,30.32,30.21,30.28,145529.0,19.4845,19.4845,19.4138,19.4588,145529.0
2017-10-10 10:10:00,30.27,30.28,30.17,30.18,43085.0,19.4524,19.4588,19.3881,19.3945,43085.0
2017-10-10 10:20:00,30.18,30.23,30.17,30.2,30624.0,19.3945,19.4267,19.3881,19.4074,30624.0
2017-10-10 10:30:00,30.19,30.2,30.15,30.16,42734.0,19.401,19.4074,19.3753,19.3817,42734.0
2017-10-10 10:40:00,30.16,30.17,30.14,30.16,38822.0,19.3817,19.3881,19.3688,19.3817,38822.0
2017-10-10 10:50:00,30.16,30.19,30.14,30.19,48191.0,19.3817,19.401,19.3688,19.401,48191.0
2017-10-10 11:00:00,30.19,30.2,30.17,30.19,36581.0,19.401,19.4074,19.3881,19.401,36581.0
2017-10-10 11:10:00,30.2,30.2,30.19,30.2,16088.0,19.4074,19.4074,19.401,19.4074,16088.0
2017-10-10 11:20:00,30.2,30.2,30.15,30.17,26520.0,19.4074,19.4074,19.3753,19.3881,26520.0
2017-10-10 11:30:00,30.17,30.19,30.12,30.13,48163.0,19.3881,19.401,19.356,19.3624,48163.0
2017-10-10 11:40:00,30.13,30.15,30.11,30.12,36009.0,19.3624,19.3753,19.3495,19.356,36009.0
2017-10-10 11:50:00,30.12,30.12,30.09,30.11,43243.0,19.356,19.356,19.3367,19.3495,43243.0
2017-10-10 12:00:00,30.11,30.11,30.06,30.09,41851.0,19.3495,19.3495,19.3174,19.3367,41851.0
2017-10-10 12:10:00,30.09,30.12,30.07,30.11,44091.0,19.3367,19.356,19.3238,19.3495,44091.0
2017-10-10 12:20:00,30.11,30.11,30.09,30.1,14745.0,19.3495,19.3495,19.3367,19.3431,14745.0
2017-10-10 12:30:00,30.1,30.12,30.08,30.08,375082.0,19.3431,19.356,19.3303,19.3303,375082.0
2017-10-10 12:40:00,30.08,30.09,30.04,30.04,53840.0,19.3303,19.3367,19.3046,19.3046,53840.0
2017-10-10 12:50:00,30.04,30.06,30.03,30.03,34568.0,19.3046,19.3174,19.2981,19.2981,34568.0
2017-10-10 13:00:00,30.03,30.04,30.01,30.03,31587.0,19.2981,19.3046,19.2853,19.2981,31587.0
2017-10-10 13:10:00,30.03,30.03,29.97,30.0,67704.0,19.2981,19.2981,19.2596,19.2789,67704.0
2017-10-10 13:20:00,30.01,30.01,29.99,29.99,24415.0,19.2853,19.2853,19.2724,19.2724,24415.0
2017-10-10 13:30:00,29.99,30.02,29.98,30.02,71435.0,19.2724,19.2917,19.266,19.2917,71435.0
2017-10-10 13:40:00,30.02,30.04,29.99,30.0,33855.0,19.2917,19.3046,19.2724,19.2789,33855.0
2017-10-10 13:50:00,29.99,30.01,29.95,29.96,77121.0,19.2724,19.2853,19.2467,19.2532,77121.0
2017-10-10 14:00:00,29.96,29.97,29.92,29.93,63308.0,19.2532,19.2596,19.2274,19.2339,63308.0
2017-10-10 14:10:00,29.94,29.96,29.93,29.94,61261.0,19.2403,19.2532,19.2339,19.2403,61261.0
2017-10-10 14:20:00,29.93,29.99,29.93,29.98,116936.0,19.2339,19.2724,19.2339,19.266,116936.0
2017-10-10 14:30:00,29.98,29.99,29.96,29.96,40687.0,19.266,19.2724,19.2532,19.2532,40687.0
2017-10-10 14:40:00,29.96,29.97,29.95,29.96,41651.0,19.2532,19.2596,19.2467,19.2532,41651.0
2017-10-10 14:50:00,29.96,29.99,29.95,29.97,58509.0,19.2532,19.2724,19.2467,19.2596,58509.0
2017-10-10 15:00:00,29.98,29.99,29.97,29.99,24575.0,19.266,19.2724,19.2596,19.2724,24575.0
2017-10-10 15:10:00,29.99,30.0,29.98,30.0,49797.0,19.2724,19.2789,19.266,19.2789,49797.0
2017-10-10 15:20:00,29.99,30.0,29.96,29.99,99735.0,19.2724,19.2789,19.2532,19.2724,99735.0
2017-10-10 15:30:00,29.99,30.01,29.99,30.01,58084.0,19.2724,19.2853,19.2724,19.2853,58084.0
2017-10-10 15:40:00,30.01,30.01,29.99,30.0,107314.0,19.2853,19.2853,19.2724,19.2789,107314.0
2017-10-10 15:50:00,30.0,30.03,29.99,30.03,305005.0,19.2789,19.2981,19.2724,19.2981,305005.0
2017-10-11 09:30:00,30.06,30.09,29.99,30.05,53274.0,19.3174,19.3367,19.2724,19.311,53274.0
2017-10-11 09:40:00,30.05,30.06,29.97,29.98,41996.0,19.311,19.3174,19.2596,19.266,41996.0
2017-10-11 09:50:00,29.98,30.03,29.97,29.99,60693.0,19.266,19.2981,19.2596,19.2724,60693.0
2017-10-11 10:00:00,29.98,30.05,29.97,30.02,73826.0,19.266,19.311,19.2596,19.2917,73826.0
2017-10-11 10:10:00,30.02,30.03,29.99,30.01,74665.0,19.2917,19.2981,19.2724,19.2853,74665.0
2017-10-11 10:20:00,30.02,30.07,30.01,30.07,68953.0,19.2917,19.3238,19.2853,19.3238,68953.0
2017-10-11 10:30:00,30.07,30.1,30.06,30.07,93357.0,19.3238,19.3431,19.3174,19.3238,93357.0
2017-10-11 10:40:00,30.07,30.15,30.06,30.15,60762.0,19.3238,19.3753,19.3174,19.3753,60762.0
2017-10-11 10:50:00,30.15,30.17,30.13,30.17,49885.0,19.3753,19.3881,19.3624,19.3881,49885.0
2017-10-11 11:00:00,30.17,30.18,30.13,30.17,25639.0,19.3881,19.3945,19.3624,19.3881,25639.0
2017-10-11 11:10:00,30.17,30.18,30.15,30.15,32457.0,19.3881,19.3945,19.3753,19.3753,32457.0
2017-10-11 11:20:00,30.15,30.16,30.13,30.14,43723.0,19.3753,19.3817,19.3624,19.3688,43723.0
2017-10-11 11:30:00,30.14,30.18,30.13,30.17,49088.0,19.3688,19.3945,19.3624,19.3881,49088.0
2017-10-11 11:40:00,30.16,30.16,30.14,30.15,45453.0,19.3817,19.3817,19.3688,19.3753,45453.0
2017-10-11 11:50:00,30.15,30.15,30.1,30.1,130300.0,19.3753,19.3753,19.3431,19.3431,130300.0
2017-10-11 12:00:00,30.1,30.12,30.07,30.07,32548.0,19.3431,19.356,19.3238,19.3238,32548.0
2017-10-11 12:10:00,30.08,30.08,30.03,30.07,38395.0,19.3303,19.3303,19.2981,19.3238,38395.0
2017-10-11 12:20:00,30.06,30.07,30.02,30.06,84830.0,19.3174,19.3238,19.2917,19.3174,84830.0
2017-10-11 12:30:00,30.06,30.07,30.03,30.05,74948.0,19.3174,19.3238,19.2981,19.311,74948.0
2017-10-11 12:40:00,30.05,30.05,30.0,30.0,27538.0,19.311,19.311,19.2789,19.2789,27538.0
2017-10-11 12:50:00,30.0,30.01,29.97,29.98,28833.0,19.2789,19.2853,19.2596,19.266,28833.0
2017-10-11 13:00:00,29.98,30.02,29.96,30.02,30919.0,19.266,19.2917,19.2532,19.2917,30919.0
2017-10-11 13:10:00,30.01,30.02,29.99,30.02,38858.0,19.2853,19.2917,19.2724,19.2917,38858.0
2017-10-11 13:20:00,30.02,30.09,30.01,30.08,195514.0,19.2917,19.3367,19.2853,19.3303,195514.0
2017-10-11 13:30:00,30.09,30.09,30.01,30.05,50075.0,19.3367,19.3367,19.2853,19.311,50075.0
2017-10-11 13:40:00,30.05,30.06,30.04,30.05,19872.0,19.311,19.3174,19.3046,19.311,19872.0
2017-10-11 13:50:00,30.06,30.06,30.03,30.05,39286.0,19.3174,19.3174,19.2981,19.311,39286.0
2017-10-11 14:00:00,30.05,30.1,30.05,30.08,38455.0,19.311,19.3431,19.311,19.3303,38455.0
2017-10-11 14:10:00,30.07,30.07,30.02,30.07,91476.0,19.3238,19.3238,19.2917,19.3238,91476.0
2017-10-11 14:20:00,30.07,30.09,30.03,30.06,57795.0,19.3238,19.3367,19.2981,19.3174,57795.0
2017-10-11 14:30:00,30.06,30.06,30.03,30.06,41523.0,19.3174,19.3174,19.2981,19.3174,41523.0
2017-10-11 14:40:00,30.07,30.1,30.04,30.1,54482.0,19.3238,19.3431,19.3046,19.3431,54482.0
2017-10-11 14:50:00,30.09,30.11,30.08,30.1,45721.0,19.3367,19.3495,19.3303,19.3431,45721.0
2017-10-11 15:00:00,30.1,30.12,30.09,30.1,50767.0,19.3431,19.356,19.3367,19.3431,50767.0
2017-10-11 15:10:00,30.11,30.14,30.1,30.12,39693.0,19.3495,19.3688,19.3431,19.356,39693.0
2017-10-11 15:20:00,30.13,30.13,30.08,30.1,72074.0,19.3624,19.3624,19.3303,19.3431,72074.0
2017-10-11 15:30:00,30.1,30.12,30.09,30.12,44388.0,19.3431,19.356,19.3367,19.356,44388.0
2017-10-11 15:40:00,30.12,30.13,30.11,30.12,70156.0,19.356,19.3624,19.3495,19.356,70156.0
2017-10-11 15:50:00,30.12,30.16,30.09,30.16,288905.0,19.356,19.3817,19.3367,19.3817,288905.0
2017-10-12 09:30:00,29.94,30.09,29.94,30.09,99257.0,19.2403,19.3367,19.2403,19.3367,99257.0
2017-10-12 09:40:00,30.09,30.11,30.0,30.05,64863.0,19.3367,19.3495,19.2789,19.311,64863.0
2017-10-12 09:50:00,30.04,30.14,30.03,30.13,56124.0,19.3046,19.3688,19.2981,19.3624,56124.0
2017-10-12 10:00:00,30.14,30.25,30.12,30.25,48997.0,19.3688,19.4395,19.356,19.4395,48997.0
2017-10-12 10:10:00,30.24,30.27,30.22,30.25,67402.0,19.4331,19.4524,19.4202,19.4395,67402.0
2017-10-12 10:20:00,30.24,30.3,30.24,30.26,54270.0,19.4331,19.4716,19.4331,19.4459,54270.0
2017-10-12 10:30:00,30.25,30.28,30.19,30.19,41245.0,19.4395,19.4588,19.401,19.401,41245.0
2017-10-12 10:40:00,30.19,30.21,30.14,30.15,25482.0,19.401,19.4138,19.3688,19.3753,25482.0
2017-10-12 10:50:00,30.14,30.16,30.12,30.13,39672.0,19.3688,19.3817,19.356,19.3624,39672.0
2017-10-12 11:00:00,30.14,30.2,30.13,30.18,91882.0,19.3688,19.4074,19.3624,19.3945,91882.0
2017-10-12 11:10:00,30.19,30.19,30.14,30.15,20573.0,19.401,19.401,19.3688,19.3753,20573.0
2017-10-12 11:20:00,30.14,30.17,30.12,30.16,70053.0,19.3688,19.3881,19.356,19.3817,70053.0
2017-10-12 11:30:00,30.16,30.19,30.15,30.18,40293.0,19.3817,19.401,19.3753,19.3945,40293.0
2017-10-12 11:40:00,30.17,30.21,30.17,30.21,45250.0,19.3881,19.4138,19.3881,19.4138,45250.0
2017-10-12 11:50:00,30.21,30.25,30.2,30.22,34394.0,19.4138,19.4395,19.4074,19.4202,34394.0
2017-10-12 12:00:00,30.22,30.25,30.21,30.22,32400.0,19.4202,19.4395,19.4138,19.4202,32400.0
2017-10-12 12:10:00,30.23,30.23,30.2,30.2,36185.0,19.4267,19.4267,19.4074,19.4074,36185.0
2017-10-12 12:20:00,30.21,30.22,30.18,30.19,37323.0,19.4138,19.4202,19.3945,19.401,37323.0
2017-10-12 12:30:00,30.18,30.2,30.16,30.18,29832.0,19.3945,19.4074,19.3817,19.3945,29832.0
2017-10-12 12:40:00,30.18,30.18,30.12,30.13,27321.0,19.3945,19.3945,19.356,19.3624,27321.0
2017-10-12 12:50:00,30.13,30.17,30.12,30.16,79542.0,19.3624,19.3881,19.356,19.3817,79542.0
2017-10-12 13:00:00,30.16,30.16,30.13,30.14,26664.0,19.3817,19.3817,19.3624,19.3688,26664.0
2017-10-12 13:10:00,30.14,30.16,30.13,30.14,27841.0,19.3688,19.3817,19.3624,19.3688,27841.0
2017-10-12 13:20:00,30.13,30.17,30.13,30.14,40475.0,19.3624,19.3881,19.3624,19.3688,40475.0
2017-10-12 13:30:00,30.15,30.15,30.12,30.13,35897.0,19.3753,19.3753,19.356,19.3624,35897.0
2017-10-12 13:40:00,30.13,30.14,30.11,30.12,15951.0,19.3624,19.3688,19.3495,19.356,15951.0
2017-10-12 13:50:00,30.12,30.18,30.12,30.17,57088.0,19.356,19.3945,19.356,19.3881,57088.0
2017-10-12 14:00:00,30.17,30.18,30.14,30.15,32334.0,19.3881,19.3945,19.3688,19.3753,32334.0
2017-10-12 14:10:00,30.15,30.17,30.12,30.13,93399.0,19.3753,19.3881,19.356,19.3624,93399.0
2017-10-12 14:20:00,30.14,30.15,30.1,30.11,30377.0,19.3688,19.3753,19.3431,19.3495,30377.0
2017-10-12 14:30:00,30.11,30.13,30.1,30.12,46138.0,19.3495,19.3624,19.3431,19.356,46138.0
2017-10-12 14:40:00,30.13,30.15,30.09,30.11,105779.0,19.3624,19.3753,19.3367,19.3495,105779.0
2017-10-12 14:50:00,30.11,30.13,30.1,30.13,58748.0,19.3495,19.3624,19.3431,19.3624,58748.0
2017-10-12 15:00:00,30.13,30.18,30.12,30.18,53123.0,19.3624,19.3945,19.356,19.3945,53123.0
2017-10-12 15:10:00,30.17,30.21,30.17,30.21,34378.0,19.3881,19.4138,19.3881,19.4138,34378.0
2017-10-12 15:20:00,30.21,30.21,30.16,30.17,46985.0,19.4138,19.4138,19.3817,19.3881,46985.0
2017-10-12 15:30:00,30.17,30.19,30.14,30.15,64851.0,19.3881,19.401,19.3688,19.3753,64851.0
2017-10-12 15:40:00,30.15,30.16,30.15,30.15,53256.0,19.3753,19.3817,19.3753,19.3753,53256.0
2017-10-12 15:50:00,30.15,30.18,30.14,30.17,270695.0,19.3753,19.3945,19.3688,19.3881,270695.0
2017-10-13 09:30:00,30.38,30.39,30.28,30.29,176193.0,19.5231,19.5295,19.4588,19.4652,176193.0
2017-10-13 09:40:00,30.29,30.29,30.05,30.05,203362.0,19.4652,19.4652,19.311,19.311,203362.0
2017-10-13 09:50:00,30.04,30.07,29.94,29.97,33738.0,19.3046,19.3238,19.2403,19.2596,33738.0
2017-10-13 10:00:00,29.97,30.03,29.95,29.96,98556.0,19.2596,19.2981,19.2467,19.2532,98556.0
2017-10-13 10:10:00,29.96,29.99,29.91,29.99,101113.0,19.2532,19.2724,19.221,19.2724,101113.0
2017-10-13 10:20:00,29.98,29.99,29.9,29.93,105305.0,19.266,19.2724,19.2146,19.2339,105305.0
2017-10-13 10:30:00,29.92,29.92,29.86,29.89,84994.0,19.2274,19.2274,19.1889,19.2082,84994.0
2017-10-13 10:40:00,29.9,29.96,29.89,29.92,105024.0,19.2146,19.2532,19.2082,19.2274,105024.0
2017-10-13 10:50:00,29.92,29.93,29.89,29.93,65080.0,19.2274,19.2339,19.2082,19.2339,65080.0
2017-10-13 11:00:00,29.93,29.98,29.92,29.96,69984.0,19.2339,19.266,19.2274,19.2532,69984.0
2017-10-13 11:10:00,29.96,30.0,29.96,30.0,28572.0,19.2532,19.2789,19.2532,19.2789,28572.0
2017-10-13 11:20:00,30.0,30.02,29.96,29.97,83736.0,19.2789,19.2917,19.2532,19.2596,83736.0
2017-10-13 11:30:00,29.97,30.0,29.91,29.92,50583.0,19.2596,19.2789,19.221,19.2274,50583.0
2017-10-13 11:40:00,29.92,29.94,29.91,29.93,33719.0,19.2274,19.2403,19.221,19.2339,33719.0
2017-10-13 11:50:00,29.92,29.92,29.87,29.87,55624.0,19.2274,19.2274,19.1953,19.1953,55624.0
2017-10-13 12:00:00,29.88,29.91,29.87,29.9,49588.0,19.2017,19.221,19.1953,19.2146,49588.0
2017-10-13 12:10:00,29.9,29.91,29.86,29.89,44734.0,19.2146,19.221,19.1889,19.2082,44734.0
2017-10-13 12:20:00,29.89,29.9,29.88,29.89,42425.0,19.2082,19.2146,19.2017,19.2082,42425.0
2017-10-13 12:30:00,29.89,29.89,29.86,29.88,28328.0,19.2082,19.2082,19.1889,19.2017,28328.0
2017-10-13 12:40:00,29.88,29.92,29.86,29.92,62902.0,19.2017,19.2274,19.1889,19.2274,62902.0
2017-10-13 12:50:00,29.92,29.94,29.91,29.94,15242.0,19.2274,19.2403,19.221,19.2403,15242.0
2017-10-13 13:00:00,29.94,29.95,29.9,29.9,40145.0,19.2403,19.2467,19.2146,19.2146,40145.0
2017-10-13 13:10:00,29.9,29.91,29.86,29.9,81133.0,19.2146,19.221,19.1889,19.2146,81133.0
2017-10-13 13:20:00,29.89,29.91,29.88,29.9,117521.0,19.2082,19.221,19.2017,19.2146,117521.0
2017-10-13 13:30:00,29.89,29.94,29.88,29.94,72301.0,19.2082,19.2403,19.2017,19.2403,72301.0
2017-10-13 13:40:00,29.94,29.96,29.93,29.95,40627.0,19.2403,19.2532,19.2339,19.2467,40627.0
2017-10-13 13:50:00,29.96,29.96,29.91,29.93,51564.0,19.2532,19.2532,19.221,19.2339,51564.0
2017-10-13 14:00:00,29.93,29.96,29.93,29.95,36707.0,19.2339,19.2532,19.2339,19.2467,36707.0
2017-10-13 14:10:00,29.94,29.95,29.91,29.94,45565.0,19.2403,19.2467,19.221,19.2403,45565.0
2017-10-13 14:20:00,29.94,29.95,29.91,29.93,30313.0,19.2403,19.2467,19.221,19.2339,30313.0
2017-10-13 14:30:00,29.93,29.94,29.89,29.9,47784.0,19.2339,19.2403,19.2082,19.2146,47784.0
2017-10-13 14:40:00,29.9,29.91,29.89,29.91,35136.0,19.2146,19.221,19.2082,19.221,35136.0
2017-10-13 14:50:00,29.91,29.91,29.89,29.91,28019.0,19.221,19.221,19.2082,19.221,28019.0
2017-10-13 15:00:00,29.91,29.93,29.89,29.92,82289.0,19.221,19.2339,19.2082,19.2274,82289.0
2017-10-13 15:10:00,29.92,29.93,29.9,29.91,181834.0,19.2274,19.2339,19.2146,19.221,181834.0
2017-10-13 15:20:00,29.9,29.91,29.88,29.89,63580.0,19.2146,19.221,19.2017,19.2082,63580.0
2017-10-13 15:30:00,29.89,29.9,29.88,29.89,74900.0,19.2082,19.2146,19.2017,19.2082,74900.0
2017-10-13 15:40:00,29.89,29.91,29.88,29.89,206062.0,19.2082,19.221,19.2017,19.2082,206062.0
2017-10-13 15:50:00,29.89,29.89,29.85,29.87,431926.0,19.2082,19.2082,19.1825,19.1953,431926.0
2017-10-16 09:30:00,29.98,30.07,29.93,30.04,86043.0,19.266,19.3238,19.2339,19.3046,86043.0
2017-10-16 09:40:00,30.04,30.07,29.96,29.96,48606.0,19.3046,19.3238,19.2532,19.2532,48606.0
2017-10-16 09:50:00,29.97,30.03,29.92,30.02,53074.0,19.2596,19.2981,19.2274,19.2917,53074.0
2017-10-16 10:00:00,30.03,30.07,30.02,30.03,80603.0,19.2981,19.3238,19.2917,19.2981,80603.0
2017-10-16 10:10:00,30.03,30.06,30.0,30.01,32920.0,19.2981,19.3174,19.2789,19.2853,32920.0
2017-10-16 10:20:00,30.0,30.0,29.94,29.96,24045.0,19.2789,19.2789,19.2403,19.2532,24045.0
2017-10-16 10:30:00,29.96,30.02,29.94,30.01,40932.0,19.2532,19.2917,19.2403,19.2853,40932.0
2017-10-16 10:40:00,30.01,30.01,29.97,29.98,18916.0,19.2853,19.2853,19.2596,19.266,18916.0
2017-10-16 10:50:00,29.98,30.02,29.97,29.99,18707.0,19.266,19.2917,19.2596,19.2724,18707.0
2017-10-16 11:00:00,29.99,30.04,29.99,30.03,31867.0,19.2724,19.3046,19.2724,19.2981,31867.0
2017-10-16 11:10:00,30.02,30.03,29.97,29.98,31675.0,19.2917,19.2981,19.2596,19.266,31675.0
2017-10-16 11:20:00,29.98,30.0,29.96,29.98,26679.0,19.266,19.2789,19.2532,19.266,26679.0
2017-10-16 11:30:00,29.99,30.02,29.97,30.01,42771.0,19.2724,19.2917,19.2596,19.2853,42771.0
2017-10-16 11:40:00,30.01,30.01,29.94,29.97,37901.0,19.2853,19.2853,19.2403,19.2596,37901.0
2017-10-16 11:50:00,29.98,29.99,29.95,29.99,19178.0,19.266,19.2724,19.2467,19.2724,19178.0
2017-10-16 12:00:00,29.98,29.99,29.95,29.95,54038.0,19.266,19.2724,19.2467,19.2467,54038.0
2017-10-16 12:10:00,29.96,29.99,29.95,29.98,32550.0,19.2532,19.2724,19.2467,19.266,32550.0
2017-10-16 12:20:00,29.97,29.98,29.94,29.97,27666.0,19.2596,19.266,19.2403,19.2596,27666.0
2017-10-16 12:30:00,29.97,29.98,29.95,29.96,20639.0,19.2596,19.266,19.2467,19.2532,20639.0
2017-10-16 12:40:00,29.97,29.97,29.95,29.97,14402.0,19.2596,19.2596,19.2467,19.2596,14402.0
2017-10-16 12:50:00,29.96,29.97,29.94,29.95,28907.0,19.2532,19.2596,19.2403,19.2467,28907.0
2017-10-16 13:00:00,29.96,29.97,29.93,29.94,30184.0,19.2532,19.2596,19.2339,19.2403,30184.0
2017-10-16 13:10:00,29.93,29.94,29.91,29.93,41496.0,19.2339,19.2403,19.221,19.2339,41496.0
2017-10-16 13:20:00,29.92,29.94,29.92,29.93,26355.0,19.2274,19.2403,19.2274,19.2339,26355.0
2017-10-16 13:30:00,29.94,29.94,29.89,29.92,21761.0,19.2403,19.2403,19.2082,19.2274,21761.0
2017-10-16 13:40:00,29.93,29.94,29.92,29.93,25315.0,19.2339,19.2403,19.2274,19.2339,25315.0
2017-10-16 13:50:00,29.93,29.94,29.89,29.89,32490.0,19.2339,19.2403,19.2082,19.2082,32490.0
2017-10-16 14:00:00,29.9,29.92,29.88,29.9,22772.0,19.2146,19.2274,19.2017,19.2146,22772.0
2017-10-16 14:10:00,29.9,29.92,29.89,29.91,30446.0,19.2146,19.2274,19.2082,19.221,30446.0
2017-10-16 14:20:00,29.91,29.93,29.89,29.9,41151.0,19.221,19.2339,19.2082,19.2146,41151.0
2017-10-16 14:30:00,29.91,29.91,29.87,29.87,29782.0,19.221,19.221,19.1953,19.1953,29782.0
2017-10-16 14:40:00,29.88,29.89,29.87,29.88,24498.0,19.2017,19.2082,19.1953,19.2017,24498.0
2017-10-16 14:50:00,29.87,29.95,29.86,29.93,114803.0,19.1953,19.2467,19.1889,19.2339,114803.0
2017-10-16 15:00:00,29.94,29.94,29.93,29.94,44903.0,19.2403,19.2403,19.2339,19.2403,44903.0
2017-10-16 15:10:00,29.94,29.96,29.93,29.96,119226.0,19.2403,19.2532,19.2339,19.2532,119226.0
2017-10-16 15:20:00,29.95,29.97,29.91,29.91,68544.0,19.2467,19.2596,19.221,19.221,68544.0
2017-10-16 15:30:00,29.92,29.93,29.91,29.92,49831.0,19.2274,19.2339,19.221,19.2274,49831.0
2017-10-16 15:40:00,29.92,29.93,29.91,29.91,62198.0,19.2274,19.2339,19.221,19.221,62198.0
2017-10-16 15:50:00,29.92,29.95,29.91,29.93,173386.0,19.2274,19.2467,19.221,19.2339,173386.0
2017-10-17 09:30:00,29.85,29.96,29.81,29.85,66132.0,19.1825,19.2532,19.1568,19.1825,66132.0
2017-10-17 09:40:00,29.86,29.95,29.84,29.89,143752.0,19.1889,19.2467,19.176,19.2082,143752.0
2017-10-17 09:50:00,29.89,29.94,29.89,29.89,59375.0,19.2082,19.2403,19.2082,19.2082,59375.0
2017-10-17 10:00:00,29.89,29.9,29.81,29.82,77070.0,19.2082,19.2146,19.1568,19.1632,77070.0
2017-10-17 10:10:00,29.83,29.88,29.82,29.84,51439.0,19.1696,19.2017,19.1632,19.176,51439.0
2017-10-17 10:20:00,29.84,29.89,29.83,29.88,61508.0,19.176,19.2082,19.1696,19.2017,61508.0
2017-10-17 10:30:00,29.88,29.89,29.8,29.82,68767.0,19.2017,19.2082,19.1503,19.1632,68767.0
2017-10-17 10:40:00,29.82,29.86,29.8,29.84,60663.0,19.1632,19.1889,19.1503,19.176,60663.0
2017-10-17 10:50:00,29.84,29.84,29.78,29.81,87586.0,19.176,19.176,19.1375,19.1568,87586.0
2017-10-17 11:00:00,29.82,29.88,29.81,29.86,44576.0,19.1632,19.2017,19.1568,19.1889,44576.0
2017-10-17 11:10:00,29.86,29.88,29.85,29.86,35639.0,19.1889,19.2017,19.1825,19.1889,35639.0
2017-10-17 11:20:00,29.86,29.87,29.81,29.82,33413.0,19.1889,19.1953,19.1568,19.1632,33413.0
2017-10-17 11:30:00,29.82,29.82,29.78,29.81,40188.0,19.1632,19.1632,19.1375,19.1568,40188.0
2017-10-17 11:40:00,29.81,29.83,29.79,29.83,34111.0,19.1568,19.1696,19.1439,19.1696,34111.0
2017-10-17 11:50:00,29.83,29.89,29.81,29.87,31610.0,19.1696,19.2082,19.1568,19.1953,31610.0
2017-10-17 12:00:00,29.86,29.89,29.86,29.88,19807.0,19.1889,19.2082,19.1889,19.2017,19807.0
2017-10-17 12:10:00,29.89,29.89,29.85,29.86,30880.0,19.2082,19.2082,19.1825,19.1889,30880.0
2017-10-17 12:20:00,29.86,29.88,29.85,29.88,21006.0,19.1889,19.2017,19.1825,19.2017,21006.0
2017-10-17 12:30:00,29.88,29.88,29.85,29.86,28359.0,19.2017,19.2017,19.1825,19.1889,28359.0
2017-10-17 12:40:00,29.86,29.87,29.83,29.84,38989.0,19.1889,19.1953,19.1696,19.176,38989.0
2017-10-17 12:50:00,29.84,29.85,29.82,29.82,31792.0,19.176,19.1825,19.1632,19.1632,31792.0
2017-10-17 13:00:00,29.82,29.82,29.78,29.78,39453.0,19.1632,19.1632,19.1375,19.1375,39453.0
2017-10-17 13:10:00,29.78,29.79,29.75,29.79,60091.0,19.1375,19.1439,19.1182,19.1439,60091.0
2017-10-17 13:20:00,29.79,29.8,29.76,29.78,35342.0,19.1439,19.1503,19.1246,19.1375,35342.0
2017-10-17 13:30:00,29.78,29.8,29.77,29.8,37769.0,19.1375,19.1503,19.1311,19.1503,37769.0
2017-10-17 13:40:00,29.79,29.83,29.78,29.83,51748.0,19.1439,19.1696,19.1375,19.1696,51748.0
2017-10-17 13:50:00,29.82,29.83,29.79,29.8,75758.0,19.1632,19.1696,19.1439,19.1503,75758.0
2017-10-17 14:00:00,29.8,29.83,29.78,29.81,38891.0,19.1503,19.1696,19.1375,19.1568,38891.0
2017-10-17 14:10:00,29.81,29.86,29.81,29.86,31499.0,19.1568,19.1889,19.1568,19.1889,31499.0
2017-10-17 14:20:00,29.86,29.87,29.82,29.85,56283.0,19.1889,19.1953,19.1632,19.1825,56283.0
2017-10-17 14:30:00,29.85,29.88,29.84,29.86,79335.0,19.1825,19.2017,19.176,19.1889,79335.0
2017-10-17 14:40:00,29.86,29.89,29.85,29.88,39915.0,19.1889,19.2082,19.1825,19.2017,39915.0
2017-10-17 14:50:00,29.88,29.89,29.86,29.86,40762.0,19.2017,19.2082,19.1889,19.1889,40762.0
2017-10-17 15:00:00,29.87,29.89,29.86,29.89,26920.0,19.1953,19.2082,19.1889,19.2082,26920.0
2017-10-17 15:10:00,29.89,29.89,29.87,29.87,41696.0,19.2082,19.2082,19.1953,19.1953,41696.0
2017-10-17 15:20:00,29.87,29.9,29.86,29.9,43356.0,19.1953,19.2146,19.1889,19.2146,43356.0
2017-10-17 15:30:00,29.9,29.92,29.89,29.91,58746.0,19.2146,19.2274,19.2082,19.221,58746.0
2017-10-17 15:40:00,29.9,29.91,29.89,29.9,81683.0,19.2146,19.221,19.2082,19.2146,81683.0
2017-10-17 15:50:00,29.91,29.93,29.9,29.92,226858.0,19.221,19.2339,19.2146,19.2274,226858.0
2017-10-18 09:30:00,29.93,30.08,29.93,30.05,102014.0,19.2339,19.3303,19.2339,19.311,102014.0
2017-10-18 09:40:00,30.04,30.05,29.96,30.01,52475.0,19.3046,19.311,19.2532,19.2853,52475.0
2017-10-18 09:50:00,30.0,30.01,29.97,30.0,32008.0,19.2789,19.2853,19.2596,19.2789,32008.0
2017-10-18 10:00:00,30.0,30.0,29.97,29.99,49162.0,19.2789,19.2789,19.2596,19.2724,49162.0
2017-10-18 10:10:00,29.98,29.99,29.93,29.96,47068.0,19.266,19.2724,19.2339,19.2532,47068.0
2017-10-18 10:20:00,29.96,30.01,29.96,30.0,34684.0,19.2532,19.2853,19.2532,19.2789,34684.0
2017-10-18 10:30:00,30.01,30.01,29.94,29.96,86927.0,19.2853,19.2853,19.2403,19.2532,86927.0
2017-10-18 10:40:00,29.95,29.96,29.92,29.95,48930.0,19.2467,19.2532,19.2274,19.2467,48930.0
2017-10-18 10:50:00,29.95,29.98,29.89,29.9,81745.0,19.2467,19.266,19.2082,19.2146,81745.0
2017-10-18 11:00:00,29.9,29.9,29.82,29.85,52828.0,19.2146,19.2146,19.1632,19.1825,52828.0
2017-10-18 11:10:00,29.85,29.85,29.75,29.76,30862.0,19.1825,19.1825,19.1182,19.1246,30862.0
2017-10-18 11:20:00,29.77,29.78,29.72,29.73,69498.0,19.1311,19.1375,19.0989,19.1053,69498.0
2017-10-18 11:30:00,29.73,29.81,29.71,29.8,102711.0,19.1053,19.1568,19.0925,19.1503,102711.0
2017-10-18 11:40:00,29.81,29.85,29.78,29.81,108588.0,19.1568,19.1825,19.1375,19.1568,108588.0
2017-10-18 11:50:00,29.8,29.81,29.67,29.69,218409.0,19.1503,19.1568,19.0668,19.0796,218409.0
2017-10-18 12:00:00,29.68,29.69,29.58,29.59,63982.0,19.0732,19.0796,19.009,19.0154,63982.0
2017-10-18 12:10:00,29.59,29.61,29.56,29.59,42783.0,19.0154,19.0282,18.9961,19.0154,42783.0
2017-10-18 12:20:00,29.59,29.61,29.56,29.6,81642.0,19.0154,19.0282,18.9961,19.0218,81642.0
2017-10-18 12:30:00,29.6,29.63,29.59,29.61,49723.0,19.0218,19.0411,19.0154,19.0282,49723.0
2017-10-18 12:40:00,29.61,29.66,29.59,29.62,52036.0,19.0282,19.0604,19.0154,19.0347,52036.0
2017-10-18 12:50:00,29.61,29.63,29.59,29.6,88416.0,19.0282,19.0411,19.0154,19.0218,88416.0
2017-10-18 13:00:00,29.61,29.63,29.59,29.6,43515.0,19.0282,19.0411,19.0154,19.0218,43515.0
2017-10-18 13:10:00,29.59,29.63,29.56,29.57,225946.0,19.0154,19.0411,18.9961,19.0025,225946.0
2017-10-18 13:20:00,29.57,29.57,29.53,29.55,37451.0,19.0025,19.0025,18.9768,18.9897,37451.0
2017-10-18 13:30:00,29.55,29.59,29.54,29.58,62326.0,18.9897,19.0154,18.9832,19.009,62326.0
2017-10-18 13:40:00,29.58,29.61,29.53,29.55,82550.0,19.009,19.0282,18.9768,18.9897,82550.0
2017-10-18 13:50:00,29.55,29.56,29.53,29.55,101237.0,18.9897,18.9961,18.9768,18.9897,101237.0
2017-10-18 14:00:00,29.55,29.56,29.52,29.54,129874.0,18.9897,18.9961,18.9704,18.9832,129874.0
2017-10-18 14:10:00,29.54,29.57,29.54,29.55,224835.0,18.9832,19.0025,18.9832,18.9897,224835.0
2017-10-18 14:20:00,29.55,29.56,29.51,29.52,80788.0,18.9897,18.9961,18.964,18.9704,80788.0
2017-10-18 14:30:00,29.52,29.54,29.47,29.54,148051.0,18.9704,18.9832,18.9383,18.9832,148051.0
2017-10-18 14:40:00,29.54,29.61,29.53,29.58,69714.0,18.9832,19.0282,18.9768,19.009,69714.0
2017-10-18 14:50:00,29.58,29.66,29.57,29.65,92878.0,19.009,19.0604,19.0025,19.0539,92878.0
2017-10-18 15:00:00,29.66,29.66,29.61,29.63,51433.0,19.0604,19.0604,19.0282,19.0411,51433.0
2017-10-18 15:10:00,29.63,29.68,29.62,29.68,62964.0,19.0411,19.0732,19.0347,19.0732,62964.0
2017-10-18 15:20:00,29.68,29.69,29.67,29.69,77173.0,19.0732,19.0796,19.0668,19.0796,77173.0
2017-10-18 15:30:00,29.69,29.69,29.67,29.69,73801.0,19.0796,19.0796,19.0668,19.0796,73801.0
2017-10-18 15:40:00,29.69,29.69,29.64,29.66,132039.0,19.0796,19.0796,19.0475,19.0604,132039.0
2017-10-18 15:50:00,29.66,29.69,29.65,29.69,360510.0,19.0604,19.0796,19.0539,19.0796,360510.0
2017-10-19 09:30:00,29.52,29.75,29.52,29.69,115292.0,18.9704,19.1182,18.9704,19.0796,115292.0
2017-10-19 09:40:00,29.69,29.69,29.56,29.59,73372.0,19.0796,19.0796,18.9961,19.0154,73372.0
2017-10-19 09:50:00,29.59,29.59,29.43,29.45,127884.0,19.0154,19.0154,18.9126,18.9254,127884.0
2017-10-19 10:00:00,29.44,29.51,29.44,29.47,218602.0,18.919,18.964,18.919,18.9383,218602.0
2017-10-19 10:10:00,29.48,29.56,29.43,29.56,112253.0,18.9447,18.9961,18.9126,18.9961,112253.0
2017-10-19 10:20:00,29.56,29.57,29.48,29.57,76981.0,18.9961,19.0025,18.9447,19.0025,76981.0
2017-10-19 10:30:00,29.57,29.59,29.53,29.57,51000.0,19.0025,19.0154,18.9768,19.0025,51000.0
2017-10-19 10:40:00,29.57,29.57,29.48,29.52,59596.0,19.0025,19.0025,18.9447,18.9704,59596.0
2017-10-19 10:50:00,29.54,29.58,29.52,29.55,33364.0,18.9832,19.009,18.9704,18.9897,33364.0
2017-10-19 11:00:00,29.55,29.57,29.5,29.52,38999.0,18.9897,19.0025,18.9575,18.9704,38999.0
2017-10-19 11:10:00,29.53,29.6,29.53,29.58,48338.0,18.9768,19.0218,18.9768,19.009,48338.0
2017-10-19 11:20:00,29.59,29.59,29.54,29.54,42749.0,19.0154,19.0154,18.9832,18.9832,42749.0
2017-10-19 11:30:00,29.54,29.58,29.5,29.5,87250.0,18.9832,19.009,18.9575,18.9575,87250.0
2017-10-19 11:40:00,29.5,29.51,29.4,29.41,85202.0,18.9575,18.964,18.8933,18.8997,85202.0
2017-10-19 11:50:00,29.41,29.45,29.38,29.39,50171.0,18.8997,18.9254,18.8804,18.8869,50171.0
2017-10-19 12:00:00,29.39,29.41,29.36,29.4,54420.0,18.8869,18.8997,18.8676,18.8933,54420.0
2017-10-19 12:10:00,29.39,29.42,29.39,29.39,58035.0,18.8869,18.9061,18.8869,18.8869,58035.0
2017-10-19 12:20:00,29.39,29.43,29.37,29.4,48281.0,18.8869,18.9126,18.874,18.8933,48281.0
2017-10-19 12:30:00,29.4,29.45,29.4,29.41,42980.0,18.8933,18.9254,18.8933,18.8997,42980.0
2017-10-19 12:40:00,29.4,29.43,29.39,29.4,79858.0,18.8933,18.9126,18.8869,18.8933,79858.0
2017-10-19 12:50:00,29.4,29.4,29.36,29.37,74231.0,18.8933,18.8933,18.8676,18.874,74231.0
2017-10-19 13:00:00,29.36,29.38,29.35,29.38,58791.0,18.8676,18.8804,18.8611,18.8804,58791.0
2017-10-19 13:10:00,29.37,29.38,29.35,29.35,54323.0,18.874,18.8804,18.8611,18.8611,54323.0
2017-10-19 13:20:00,29.36,29.36,29.33,29.34,25820.0,18.8676,18.8676,18.8483,18.8547,25820.0
2017-10-19 13:30:00,29.34,29.34,29.31,29.32,126055.0,18.8547,18.8547,18.8354,18.8419,126055.0
2017-10-19 13:40:00,29.32,29.42,29.32,29.38,63972.0,18.8419,18.9061,18.8419,18.8804,63972.0
2017-10-19 13:50:00,29.38,29.41,29.35,29.41,43161.0,18.8804,18.8997,18.8611,18.8997,43161.0
2017-10-19 14:00:00,29.4,29.47,29.38,29.47,42456.0,18.8933,18.9383,18.8804,18.9383,42456.0
2017-10-19 14:10:00,29.46,29.49,29.43,29.46,57117.0,18.9318,18.9511,18.9126,18.9318,57117.0
2017-10-19 14:20:00,29.45,29.48,29.43,29.48,70832.0,18.9254,18.9447,18.9126,18.9447,70832.0
2017-10-19 14:30:00,29.48,29.52,29.46,29.52,75402.0,18.9447,18.9704,18.9318,18.9704,75402.0
2017-10-19 14:40:00,29.53,29.55,29.5,29.51,87652.0,18.9768,18.9897,18.9575,18.964,87652.0
2017-10-19 14:50:00,29.51,29.55,29.5,29.55,140221.0,18.964,18.9897,18.9575,18.9897,140221.0
2017-10-19 15:00:00,29.55,29.56,29.52,29.54,68869.0,18.9897,18.9961,18.9704,18.9832,68869.0
2017-10-19 15:10:00,29.53,29.62,29.53,29.61,63700.0,18.9768,19.0347,18.9768,19.0282,63700.0
2017-10-19 15:20:00,29.61,29.63,29.58,29.63,58608.0,19.0282,19.0411,19.009,19.0411,58608.0
2017-10-19 15:30:00,29.63,29.63,29.6,29.62,96745.0,19.0411,19.0411,19.0218,19.0347,96745.0
2017-10-19 15:40:00,29.62,29.62,29.6,29.62,81770.0,19.0347,19.0347,19.0218,19.0347,81770.0
2017-10-19 15:50:00,29.62,29.63,29.59,29.61,310792.0,19.0347,19.0411,19.0154,19.0282,310792.0
2017-10-20 09:30:00,29.71,29.72,29.55,29.56,193884.0,19.0925,19.0989,18.9897,18.9961,193884.0
2017-10-20 09:40:00,29.56,29.58,29.51,29.55,54274.0,18.9961,19.009,18.964,18.9897,54274.0
2017-10-20 09:50:00,29.54,29.55,29.47,29.48,84654.0,18.9832,18.9897,18.9383,18.9447,84654.0
2017-10-20 10:00:00,29.48,29.57,29.47,29.57,85493.0,18.9447,19.0025,18.9383,19.0025,85493.0
2017-10-20 10:10:00,29.57,29.59,29.51,29.55,54112.0,19.0025,19.0154,18.964,18.9897,54112.0
2017-10-20 10:20:00,29.56,29.63,29.55,29.6,116196.0,18.9961,19.0411,18.9897,19.0218,116196.0
2017-10-20 10:30:00,29.6,29.66,29.58,29.63,86458.0,19.0218,19.0604,19.009,19.0411,86458.0
2017-10-20 10:40:00,29.63,29.63,29.54,29.54,68297.0,19.0411,19.0411,18.9832,18.9832,68297.0
2017-10-20 10:50:00,29.54,29.55,29.51,29.54,54215.0,18.9832,18.9897,18.964,18.9832,54215.0
2017-10-20 11:00:00,29.54,29.6,29.54,29.6,53759.0,18.9832,19.0218,18.9832,19.0218,53759.0
2017-10-20 11:10:00,29.6,29.61,29.59,29.6,42958.0,19.0218,19.0282,19.0154,19.0218,42958.0
2017-10-20 11:20:00,29.61,29.62,29.56,29.58,25638.0,19.0282,19.0347,18.9961,19.009,25638.0
2017-10-20 11:30:00,29.58,29.59,29.57,29.57,32997.0,19.009,19.0154,19.0025,19.0025,32997.0
2017-10-20 11:40:00,29.57,29.58,29.55,29.58,26821.0,19.0025,19.009,18.9897,19.009,26821.0
2017-10-20 11:50:00,29.59,29.59,29.52,29.56,58880.0,19.0154,19.0154,18.9704,18.9961,58880.0
2017-10-20 12:00:00,29.57,29.58,29.53,29.54,77759.0,19.0025,19.009,18.9768,18.9832,77759.0
2017-10-20 12:10:00,29.55,29.56,29.52,29.54,28306.0,18.9897,18.9961,18.9704,18.9832,28306.0
2017-10-20 12:20:00,29.53,29.57,29.52,29.54,82739.0,18.9768,19.0025,18.9704,18.9832,82739.0
2017-10-20 12:30:00,29.55,29.55,29.49,29.5,53377.0,18.9897,18.9897,18.9511,18.9575,53377.0
2017-10-20 12:40:00,29.5,29.5,29.43,29.46,60712.0,18.9575,18.9575,18.9126,18.9318,60712.0
2017-10-20 12:50:00,29.46,29.47,29.4,29.44,42271.0,18.9318,18.9383,18.8933,18.919,42271.0
2017-10-20 13:00:00,29.44,29.46,29.43,29.44,40600.0,18.919,18.9318,18.9126,18.919,40600.0
2017-10-20 13:10:00,29.44,29.46,29.39,29.41,50474.0,18.919,18.9318,18.8869,18.8997,50474.0
2017-10-20 13:20:00,29.41,29.44,29.4,29.41,25590.0,18.8997,18.919,18.8933,18.8997,25590.0
2017-10-20 13:30:00,29.42,29.43,29.37,29.37,32685.0,18.9061,18.9126,18.874,18.874,32685.0
2017-10-20 13:40:00,29.38,29.39,29.32,29.33,49166.0,18.8804,18.8869,18.8419,18.8483,49166.0
2017-10-20 13:50:00,29.33,29.36,29.32,29.33,51062.0,18.8483,18.8676,18.8419,18.8483,51062.0
2017-10-20 14:00:00,29.34,29.34,29.28,29.3,90605.0,18.8547,18.8547,18.8162,18.829,90605.0
2017-10-20 14:10:00,29.3,29.38,29.29,29.38,49947.0,18.829,18.8804,18.8226,18.8804,49947.0
2017-10-20 14:20:00,29.38,29.4,29.36,29.4,42576.0,18.8804,18.8933,18.8676,18.8933,42576.0
2017-10-20 14:30:00,29.4,29.42,29.38,29.41,41348.0,18.8933,18.9061,18.8804,18.8997,41348.0
2017-10-20 14:40:00,29.41,29.42,29.34,29.36,71464.0,18.8997,18.9061,18.8547,18.8676,71464.0
2017-10-20 14:50:00,29.36,29.37,29.32,29.34,57816.0,18.8676,18.874,18.8419,18.8547,57816.0
2017-10-20 15:00:00,29.34,29.37,29.33,29.35,57863.0,18.8547,18.874,18.8483,18.8611,57863.0
2017-10-20 15:10:00,29.35,29.36,29.3,29.32,49459.0,18.8611,18.8676,18.829,18.8419,49459.0
2017-10-20 15:20:00,29.31,29.33,29.3,29.32,47672.0,18.8354,18.8483,18.829,18.8419,47672.0
2017-10-20 15:30:00,29.32,29.33,29.3,29.3,75182.0,18.8419,18.8483,18.829,18.829,75182.0
2017-10-20 15:40:00,29.3,29.3,29.26,29.27,143265.0,18.829,18.829,18.8033,18.8097,143265.0
2017-10-20 15:50:00,29.27,29.33,29.26,29.33,525196.0,18.8097,18.8483,18.8033,18.8483,525196.0
2017-10-23 09:30:00,29.3,29.33,29.19,29.33,111563.0,18.829,18.8483,18.7583,18.8483,111563.0
2017-10-23 09:40:00,29.32,29.35,29.21,29.21,40929.0,18.8419,18.8611,18.7712,18.7712,40929.0
2017-10-23 09:50:00,29.21,29.27,29.2,29.22,41964.0,18.7712,18.8097,18.7648,18.7776,41964.0
2017-10-23 10:00:00,29.21,29.23,29.17,29.18,68944.0,18.7712,18.784,18.7455,18.7519,68944.0
2017-10-23 10:10:00,29.19,29.19,29.13,29.15,46436.0,18.7583,18.7583,18.7198,18.7326,46436.0
2017-10-23 10:20:00,29.15,29.15,29.04,29.06,150243.0,18.7326,18.7326,18.6619,18.6748,150243.0
2017-10-23 10:30:00,29.06,29.14,29.05,29.13,110194.0,18.6748,18.7262,18.6684,18.7198,110194.0
2017-10-23 10:40:00,29.13,29.13,29.01,29.02,99531.0,18.7198,18.7198,18.6427,18.6491,99531.0
2017-10-23 10:50:00,29.03,29.1,29.02,29.1,62916.0,18.6555,18.7005,18.6491,18.7005,62916.0
2017-10-23 11:00:00,29.1,29.14,29.09,29.11,70982.0,18.7005,18.7262,18.6941,18.7069,70982.0
2017-10-23 11:10:00,29.11,29.14,29.09,29.11,52835.0,18.7069,18.7262,18.6941,18.7069,52835.0
2017-10-23 11:20:00,29.11,29.12,29.06,29.07,55053.0,18.7069,18.7133,18.6748,18.6812,55053.0
2017-10-23 11:30:00,29.06,29.06,29.0,29.0,34827.0,18.6748,18.6748,18.6362,18.6362,34827.0
2017-10-23 11:40:00,29.0,29.03,28.99,29.0,91790.0,18.6362,18.6555,18.6298,18.6362,91790.0
2017-10-23 11:50:00,29.0,29.01,28.93,28.94,186805.0,18.6362,18.6427,18.5912,18.5977,186805.0
2017-10-23 12:00:00,28.93,28.96,28.89,28.93,124431.0,18.5912,18.6105,18.5655,18.5912,124431.0
2017-10-23 12:10:00,28.93,28.98,28.9,28.97,125738.0,18.5912,18.6234,18.572,18.6169,125738.0
2017-10-23 12:20:00,28.98,28.98,28.89,28.89,80816.0,18.6234,18.6234,18.5655,18.5655,80816.0
2017-10-23 12:30:00,28.89,28.89,28.82,28.85,70153.0,18.5655,18.5655,18.5206,18.5398,70153.0
2017-10-23 12:40:00,28.85,28.9,28.84,28.89,33264.0,18.5398,18.572,18.5334,18.5655,33264.0
2017-10-23 12:50:00,28.89,28.9,28.87,28.89,32136.0,18.5655,18.572,18.5527,18.5655,32136.0
2017-10-23 13:00:00,28.88,28.95,28.88,28.95,90134.0,18.5591,18.6041,18.5591,18.6041,90134.0
2017-10-23 13:10:00,28.95,28.95,28.9,28.94,79505.0,18.6041,18.6041,18.572,18.5977,79505.0
2017-10-23 13:20:00,28.94,28.94,28.85,28.86,61245.0,18.5977,18.5977,18.5398,18.5463,61245.0
2017-10-23 13:30:00,28.85,28.87,28.79,28.79,63287.0,18.5398,18.5527,18.5013,18.5013,63287.0
2017-10-23 13:40:00,28.8,28.85,28.79,28.82,58696.0,18.5077,18.5398,18.5013,18.5206,58696.0
2017-10-23 13:50:00,28.83,28.83,28.79,28.83,40951.0,18.527,18.527,18.5013,18.527,40951.0
2017-10-23 14:00:00,28.83,28.88,28.82,28.87,97892.0,18.527,18.5591,18.5206,18.5527,97892.0
2017-10-23 14:10:00,28.87,28.93,28.84,28.9,122418.0,18.5527,18.5912,18.5334,18.572,122418.0
2017-10-23 14:20:00,28.89,28.95,28.89,28.94,71904.0,18.5655,18.6041,18.5655,18.5977,71904.0
2017-10-23 14:30:00,28.94,28.97,28.92,28.96,84587.0,18.5977,18.6169,18.5848,18.6105,84587.0
2017-10-23 14:40:00,28.96,29.02,28.94,28.96,115469.0,18.6105,18.6491,18.5977,18.6105,115469.0
2017-10-23 14:50:00,28.96,28.98,28.94,28.95,73535.0,18.6105,18.6234,18.5977,18.6041,73535.0
2017-10-23 15:00:00,28.96,28.97,28.94,28.94,130933.0,18.6105,18.6169,18.5977,18.5977,130933.0
2017-10-23 15:10:00,28.95,28.95,28.9,28.91,170128.0,18.6041,18.6041,18.572,18.5784,170128.0
2017-10-23 15:20:00,28.91,28.94,28.9,28.91,243952.0,18.5784,18.5977,18.572,18.5784,243952.0
2017-10-23 15:30:00,28.91,28.92,28.87,28.89,129987.0,18.5784,18.5848,18.5527,18.5655,129987.0
2017-10-23 15:40:00,28.89,28.91,28.87,28.9,152956.0,18.5655,18.5784,18.5527,18.572,152956.0
2017-10-23 15:50:00,28.9,28.91,28.83,28.85,557232.0,18.572,18.5784,18.527,18.5398,557232.0
2017-10-24 09:30:00,29.07,29.07,28.84,28.9,121565.0,18.6812,18.6812,18.5334,18.572,121565.0
2017-10-24 09:40:00,28.89,28.92,28.82,28.86,75749.0,18.5655,18.5848,18.5206,18.5463,75749.0
2017-10-24 09:50:00,28.87,28.91,28.8,28.8,66876.0,18.5527,18.5784,18.5077,18.5077,66876.0
2017-10-24 10:00:00,28.81,28.83,28.78,28.8,63135.0,18.5141,18.527,18.4948,18.5077,63135.0
2017-10-24 10:10:00,28.8,28.87,28.8,28.85,150353.0,18.5077,18.5527,18.5077,18.5398,150353.0
2017-10-24 10:20:00,28.84,28.85,28.72,28.74,138909.0,18.5334,18.5398,18.4563,18.4691,138909.0
2017-10-24 10:30:00,28.73,28.77,28.69,28.71,99184.0,18.4627,18.4884,18.437,18.4499,99184.0
2017-10-24 10:40:00,28.71,28.74,28.67,28.71,104862.0,18.4499,18.4691,18.4242,18.4499,104862.0
2017-10-24 10:50:00,28.71,28.76,28.68,28.68,83037.0,18.4499,18.482,18.4306,18.4306,83037.0
2017-10-24 11:00:00,28.68,28.69,28.62,28.63,128644.0,18.4306,18.437,18.392,18.3985,128644.0
2017-10-24 11:10:00,28.64,28.66,28.58,28.6,208365.0,18.4049,18.4177,18.3663,18.3792,208365.0
2017-10-24 11:20:00,28.6,28.71,28.59,28.69,205465.0,18.3792,18.4499,18.3728,18.437,205465.0
2017-10-24 11:30:00,28.69,28.75,28.69,28.71,83114.0,18.437,18.4756,18.437,18.4499,83114.0
2017-10-24 11:40:00,28.71,28.8,28.71,28.78,185386.0,18.4499,18.5077,18.4499,18.4948,185386.0
2017-10-24 11:50:00,28.78,28.83,28.78,28.82,124422.0,18.4948,18.527,18.4948,18.5206,124422.0
2017-10-24 12:00:00,28.83,28.84,28.8,28.84,48743.0,18.527,18.5334,18.5077,18.5334,48743.0
2017-10-24 12:10:00,28.84,28.86,28.83,28.84,116154.0,18.5334,18.5463,18.527,18.5334,116154.0
2017-10-24 12:20:00,28.84,28.84,28.78,28.79,36069.0,18.5334,18.5334,18.4948,18.5013,36069.0
2017-10-24 12:30:00,28.79,28.84,28.78,28.84,37121.0,18.5013,18.5334,18.4948,18.5334,37121.0
2017-10-24 12:40:00,28.84,28.88,28.82,28.86,63380.0,18.5334,18.5591,18.5206,18.5463,63380.0
2017-10-24 12:50:00,28.85,28.87,28.82,28.83,21185.0,18.5398,18.5527,18.5206,18.527,21185.0
2017-10-24 13:00:00,28.82,28.85,28.81,28.82,28546.0,18.5206,18.5398,18.5141,18.5206,28546.0
2017-10-24 13:10:00,28.83,28.88,28.81,28.87,19875.0,18.527,18.5591,18.5141,18.5527,19875.0
2017-10-24 13:20:00,28.86,28.88,28.83,28.87,89086.0,18.5463,18.5591,18.527,18.5527,89086.0
2017-10-24 13:30:00,28.87,28.87,28.81,28.83,63909.0,18.5527,18.5527,18.5141,18.527,63909.0
2017-10-24 13:40:00,28.82,28.86,28.81,28.84,40018.0,18.5206,18.5463,18.5141,18.5334,40018.0
2017-10-24 13:50:00,28.85,28.85,28.81,28.82,42898.0,18.5398,18.5398,18.5141,18.5206,42898.0
2017-10-24 14:00:00,28.82,28.84,28.8,28.81,40395.0,18.5206,18.5334,18.5077,18.5141,40395.0
2017-10-24 14:10:00,28.81,28.83,28.8,28.82,51065.0,18.5141,18.527,18.5077,18.5206,51065.0
2017-10-24 14:20:00,28.81,28.84,28.8,28.81,68566.0,18.5141,18.5334,18.5077,18.5141,68566.0
2017-10-24 14:30:00,28.82,28.83,28.79,28.8,46603.0,18.5206,18.527,18.5013,18.5077,46603.0
2017-10-24 14:40:00,28.8,28.83,28.79,28.83,79905.0,18.5077,18.527,18.5013,18.527,79905.0
2017-10-24 14:50:00,28.83,28.86,28.82,28.86,107253.0,18.527,18.5463,18.5206,18.5463,107253.0
2017-10-24 15:00:00,28.86,28.86,28.76,28.79,69426.0,18.5463,18.5463,18.482,18.5013,69426.0
2017-10-24 15:10:00,28.79,28.82,28.78,28.78,54291.0,18.5013,18.5206,18.4948,18.4948,54291.0
2017-10-24 15:20:00,28.78,28.8,28.77,28.79,88626.0,18.4948,18.5077,18.4884,18.5013,88626.0
2017-10-24 15:30:00,28.79,28.85,28.78,28.84,200034.0,18.5013,18.5398,18.4948,18.5334,200034.0
2017-10-24 15:40:00,28.84,28.85,28.76,28.76,212090.0,18.5334,18.5398,18.482,18.482,212090.0
2017-10-24 15:50:00,28.77,28.79,28.75,28.78,450308.0,18.4884,18.5013,18.4756,18.4948,450308.0
2017-10-25 09:30:00,28.71,28.81,28.67,28.77,105327.0,18.4499,18.5141,18.4242,18.4884,105327.0
2017-10-25 09:40:00,28.77,28.81,28.65,28.65,59736.0,18.4884,18.5141,18.4113,18.4113,59736.0
2017-10-25 09:50:00,28.64,28.65,28.5,28.5,53044.0,18.4049,18.4113,18.3149,18.3149,53044.0
2017-10-25 10:00:00,28.5,28.51,28.41,28.43,135994.0,18.3149,18.3213,18.2571,18.2699,135994.0
2017-10-25 10:10:00,28.43,28.44,28.3,28.31,195841.0,18.2699,18.2764,18.1864,18.1928,195841.0
2017-10-25 10:20:00,28.32,28.35,28.28,28.3,156940.0,18.1992,18.2185,18.1735,18.1864,156940.0
2017-10-25 10:30:00,28.31,28.36,28.22,28.27,332804.0,18.1928,18.2249,18.135,18.1671,332804.0
2017-10-25 10:40:00,28.27,28.31,28.2,28.21,219608.0,18.1671,18.1928,18.1221,18.1286,219608.0
2017-10-25 10:50:00,28.22,28.24,28.13,28.15,105676.0,18.135,18.1478,18.0771,18.09,105676.0
2017-10-25 11:00:00,28.16,28.18,27.99,28.0,241996.0,18.0964,18.1093,17.9872,17.9936,241996.0
2017-10-25 11:10:00,28.01,28.06,27.97,28.01,250227.0,18.0,18.0322,17.9743,18.0,250227.0
2017-10-25 11:20:00,28.01,28.05,27.98,28.05,226489.0,18.0,18.0257,17.9807,18.0257,226489.0
2017-10-25 11:30:00,28.04,28.07,28.0,28.02,241764.0,18.0193,18.0386,17.9936,18.0065,241764.0
2017-10-25 11:40:00,28.01,28.03,27.94,27.95,292765.0,18.0,18.0129,17.955,17.9615,292765.0
2017-10-25 11:50:00,27.95,27.96,27.88,27.92,126804.0,17.9615,17.9679,17.9165,17.9422,126804.0
2017-10-25 12:00:00,27.92,27.93,27.86,27.89,139719.0,17.9422,17.9486,17.9036,17.9229,139719.0
2017-10-25 12:10:00,27.89,27.89,27.82,27.84,110023.0,17.9229,17.9229,17.8779,17.8908,110023.0
2017-10-25 12:20:00,27.83,27.93,27.8,27.89,84158.0,17.8844,17.9486,17.8651,17.9229,84158.0
2017-10-25 12:30:00,27.89,28.06,27.88,28.02,205129.0,17.9229,18.0322,17.9165,18.0065,205129.0
2017-10-25 12:40:00,28.01,28.03,27.98,28.0,98394.0,18.0,18.0129,17.9807,17.9936,98394.0
2017-10-25 12:50:00,28.0,28.13,27.99,28.13,93835.0,17.9936,18.0771,17.9872,18.0771,93835.0
2017-10-25 13:00:00,28.12,28.13,28.06,28.11,59047.0,18.0707,18.0771,18.0322,18.0643,59047.0
2017-10-25 13:10:00,28.11,28.17,28.07,28.15,288694.0,18.0643,18.1028,18.0386,18.09,288694.0
2017-10-25 13:20:00,28.16,28.18,28.13,28.15,224035.0,18.0964,18.1093,18.0771,18.09,224035.0
2017-10-25 13:30:00,28.16,28.19,28.15,28.18,201527.0,18.0964,18.1157,18.09,18.1093,201527.0
2017-10-25 13:40:00,28.18,28.27,28.17,28.26,262164.0,18.1093,18.1671,18.1028,18.1607,262164.0
2017-10-25 13:50:00,28.26,28.31,28.24,28.3,111820.0,18.1607,18.1928,18.1478,18.1864,111820.0
2017-10-25 14:00:00,28.3,28.31,28.24,28.27,183212.0,18.1864,18.1928,18.1478,18.1671,183212.0
2017-10-25 14:10:00,28.27,28.28,28.19,28.21,140514.0,18.1671,18.1735,18.1157,18.1286,140514.0
2017-10-25 14:20:00,28.21,28.27,28.21,28.23,202634.0,18.1286,18.1671,18.1286,18.1414,202634.0
2017-10-25 14:30:00,28.23,28.26,28.21,28.25,206571.0,18.1414,18.1607,18.1286,18.1543,206571.0
2017-10-25 14:40:00,28.25,28.25,28.14,28.17,124106.0,18.1543,18.1543,18.0836,18.1028,124106.0
2017-10-25 14:50:00,28.17,28.2,28.15,28.15,59519.0,18.1028,18.1221,18.09,18.09,59519.0
2017-10-25 15:00:00,28.15,28.2,28.14,28.2,252909.0,18.09,18.1221,18.0836,18.1221,252909.0
2017-10-25 15:10:00,28.2,28.21,28.17,28.21,197418.0,18.1221,18.1286,18.1028,18.1286,197418.0
2017-10-25 15:20:00,28.21,28.3,28.2,28.27,135170.0,18.1286,18.1864,18.1221,18.1671,135170.0
2017-10-25 15:30:00,28.28,28.28,28.24,28.24,109804.0,18.1735,18.1735,18.1478,18.1478,109804.0
2017-10-25 15:40:00,28.24,28.26,28.24,28.26,158040.0,18.1478,18.1607,18.1478,18.1607,158040.0
2017-10-25 15:50:00,28.26,28.36,28.25,28.34,1079652.0,18.1607,18.2249,18.1543,18.2121,1079652.0
2017-10-26 09:30:00,28.34,28.4,28.22,28.24,124110.0,18.2121,18.2507,18.135,18.1478,124110.0
2017-10-26 09:40:00,28.25,28.4,28.24,28.37,209274.0,18.1543,18.2507,18.1478,18.2314,209274.0
2017-10-26 09:50:00,28.37,28.45,28.24,28.25,125802.0,18.2314,18.2828,18.1478,18.1543,125802.0
2017-10-26 10:00:00,28.25,28.32,28.24,28.31,211304.0,18.1543,18.1992,18.1478,18.1928,211304.0
2017-10-26 10:10:00,28.3,28.33,28.25,28.27,116803.0,18.1864,18.2057,18.1543,18.1671,116803.0
2017-10-26 10:20:00,28.27,28.37,28.26,28.37,148533.0,18.1671,18.2314,18.1607,18.2314,148533.0
2017-10-26 10:30:00,28.37,28.39,28.29,28.29,194382.0,18.2314,18.2442,18.18,18.18,194382.0
2017-10-26 10:40:00,28.29,28.3,28.25,28.29,82293.0,18.18,18.1864,18.1543,18.18,82293.0
2017-10-26 10:50:00,28.28,28.29,28.25,28.25,157218.0,18.1735,18.18,18.1543,18.1543,157218.0
2017-10-26 11:00:00,28.25,28.27,28.18,28.23,254010.0,18.1543,18.1671,18.1093,18.1414,254010.0
2017-10-26 11:10:00,28.23,28.26,28.18,28.25,183252.0,18.1414,18.1607,18.1093,18.1543,183252.0
2017-10-26 11:20:00,28.25,28.48,28.24,28.48,220890.0,18.1543,18.3021,18.1478,18.3021,220890.0
2017-10-26 11:30:00,28.48,28.51,28.43,28.49,104916.0,18.3021,18.3213,18.2699,18.3085,104916.0
2017-10-26 11:40:00,28.48,28.57,28.47,28.51,62354.0,18.3021,18.3599,18.2956,18.3213,62354.0
2017-10-26 11:50:00,28.51,28.59,28.48,28.57,73582.0,18.3213,18.3728,18.3021,18.3599,73582.0
2017-10-26 12:00:00,28.57,28.58,28.51,28.54,53523.0,18.3599,18.3663,18.3213,18.3406,53523.0
2017-10-26 12:10:00,28.53,28.56,28.49,28.5,56390.0,18.3342,18.3535,18.3085,18.3149,56390.0
2017-10-26 12:20:00,28.5,28.5,28.44,28.45,45837.0,18.3149,18.3149,18.2764,18.2828,45837.0
2017-10-26 12:30:00,28.45,28.46,28.36,28.37,78183.0,18.2828,18.2892,18.2249,18.2314,78183.0
2017-10-26 12:40:00,28.36,28.41,28.35,28.39,81940.0,18.2249,18.2571,18.2185,18.2442,81940.0
2017-10-26 12:50:00,28.39,28.4,28.33,28.38,49124.0,18.2442,18.2507,18.2057,18.2378,49124.0
2017-10-26 13:00:00,28.38,28.39,28.35,28.36,61499.0,18.2378,18.2442,18.2185,18.2249,61499.0
2017-10-26 13:10:00,28.35,28.41,28.35,28.41,39593.0,18.2185,18.2571,18.2185,18.2571,39593.0
2017-10-26 13:20:00,28.41,28.41,28.35,28.36,82398.0,18.2571,18.2571,18.2185,18.2249,82398.0
2017-10-26 13:30:00,28.36,28.41,28.36,28.4,63282.0,18.2249,18.2571,18.2249,18.2507,63282.0
2017-10-26 13:40:00,28.41,28.45,28.38,28.42,160263.0,18.2571,18.2828,18.2378,18.2635,160263.0
2017-10-26 13:50:00,28.41,28.48,28.41,28.48,59398.0,18.2571,18.3021,18.2571,18.3021,59398.0
2017-10-26 14:00:00,28.47,28.52,28.45,28.5,120974.0,18.2956,18.3278,18.2828,18.3149,120974.0
2017-10-26 14:10:00,28.49,28.53,28.45,28.46,63626.0,18.3085,18.3342,18.2828,18.2892,63626.0
2017-10-26 14:20:00,28.45,28.59,28.45,28.59,151249.0,18.2828,18.3728,18.2828,18.3728,151249.0
2017-10-26 14:30:00,28.57,28.6,28.5,28.5,63902.0,18.3599,18.3792,18.3149,18.3149,63902.0
2017-10-26 14:40:00,28.51,28.54,28.49,28.52,84506.0,18.3213,18.3406,18.3085,18.3278,84506.0
2017-10-26 14:50:00,28.51,28.53,28.43,28.44,144315.0,18.3213,18.3342,18.2699,18.2764,144315.0
2017-10-26 15:00:00,28.45,28.49,28.43,28.46,82159.0,18.2828,18.3085,18.2699,18.2892,82159.0
2017-10-26 15:10:00,28.45,28.46,28.4,28.43,99637.0,18.2828,18.2892,18.2507,18.2699,99637.0
2017-10-26 15:20:00,28.43,28.46,28.39,28.43,109461.0,18.2699,18.2892,18.2442,18.2699,109461.0
2017-10-26 15:30:00,28.43,28.49,28.42,28.49,169650.0,18.2699,18.3085,18.2635,18.3085,169650.0
2017-10-26 15:40:00,28.49,28.49,28.4,28.43,224908.0,18.3085,18.3085,18.2507,18.2699,224908.0
2017-10-26 15:50:00,28.43,28.45,28.41,28.41,444267.0,18.2699,18.2828,18.2571,18.2571,444267.0
2017-10-27 09:30:00,28.31,28.32,28.09,28.25,233739.0,18.1928,18.1992,18.0514,18.1543,233739.0
2017-10-27 09:40:00,28.25,28.28,28.19,28.2,259318.0,18.1543,18.1735,18.1157,18.1221,259318.0
2017-10-27 09:50:00,28.2,28.34,28.14,28.31,475092.0,18.1221,18.2121,18.0836,18.1928,475092.0
2017-10-27 10:00:00,28.31,28.49,28.31,28.43,220801.0,18.1928,18.3085,18.1928,18.2699,220801.0
2017-10-27 10:10:00,28.43,28.43,28.26,28.36,187313.0,18.2699,18.2699,18.1607,18.2249,187313.0
2017-10-27 10:20:00,28.36,28.4,28.3,28.33,134480.0,18.2249,18.2507,18.1864,18.2057,134480.0
2017-10-27 10:30:00,28.34,28.53,28.34,28.48,110377.0,18.2121,18.3342,18.2121,18.3021,110377.0
2017-10-27 10:40:00,28.47,28.58,28.47,28.57,138219.0,18.2956,18.3663,18.2956,18.3599,138219.0
2017-10-27 10:50:00,28.57,28.71,28.56,28.65,259657.0,18.3599,18.4499,18.3535,18.4113,259657.0
2017-10-27 11:00:00,28.65,28.65,28.58,28.59,313299.0,18.4113,18.4113,18.3663,18.3728,313299.0
2017-10-27 11:10:00,28.59,28.76,28.57,28.68,157873.0,18.3728,18.482,18.3599,18.4306,157873.0
2017-10-27 11:20:00,28.67,28.79,28.65,28.77,268261.0,18.4242,18.5013,18.4113,18.4884,268261.0
2017-10-27 11:30:00,28.78,28.85,28.76,28.78,202088.0,18.4948,18.5398,18.482,18.4948,202088.0
2017-10-27 11:40:00,28.77,28.79,28.62,28.64,470823.0,18.4884,18.5013,18.392,18.4049,470823.0
2017-10-27 11:50:00,28.64,28.67,28.54,28.66,325729.0,18.4049,18.4242,18.3406,18.4177,325729.0
2017-10-27 12:00:00,28.67,28.69,28.54,28.55,183730.0,18.4242,18.437,18.3406,18.347,183730.0
2017-10-27 12:10:00,28.55,28.55,28.49,28.5,71500.0,18.347,18.347,18.3085,18.3149,71500.0
2017-10-27 12:20:00,28.5,28.52,28.47,28.48,51510.0,18.3149,18.3278,18.2956,18.3021,51510.0
2017-10-27 12:30:00,28.48,28.52,28.48,28.51,40255.0,18.3021,18.3278,18.3021,18.3213,40255.0
2017-10-27 12:40:00,28.51,28.56,28.49,28.55,42194.0,18.3213,18.3535,18.3085,18.347,42194.0
2017-10-27 12:50:00,28.55,28.57,28.51,28.56,62898.0,18.347,18.3599,18.3213,18.3535,62898.0
2017-10-27 13:00:00,28.56,28.58,28.55,28.57,23230.0,18.3535,18.3663,18.347,18.3599,23230.0
2017-10-27 13:10:00,28.57,28.59,28.55,28.56,45878.0,18.3599,18.3728,18.347,18.3535,45878.0
2017-10-27 13:20:00,28.55,28.56,28.49,28.5,48841.0,18.347,18.3535,18.3085,18.3149,48841.0
2017-10-27 13:30:00,28.5,28.57,28.49,28.57,64071.0,18.3149,18.3599,18.3085,18.3599,64071.0
2017-10-27 13:40:00,28.57,28.58,28.53,28.55,78297.0,18.3599,18.3663,18.3342,18.347,78297.0
2017-10-27 13:50:00,28.55,28.59,28.54,28.54,72755.0,18.347,18.3728,18.3406,18.3406,72755.0
2017-10-27 14:00:00,28.53,28.54,28.5,28.52,70330.0,18.3342,18.3406,18.3149,18.3278,70330.0
2017-10-27 14:10:00,28.52,28.53,28.5,28.52,68496.0,18.3278,18.3342,18.3149,18.3278,68496.0
2017-10-27 14:20:00,28.53,28.53,28.5,28.5,57637.0,18.3342,18.3342,18.3149,18.3149,57637.0
2017-10-27 14:30:00,28.5,28.52,28.48,28.49,82448.0,18.3149,18.3278,18.3021,18.3085,82448.0
2017-10-27 14:40:00,28.49,28.51,28.47,28.51,86805.0,18.3085,18.3213,18.2956,18.3213,86805.0
2017-10-27 14:50:00,28.51,28.56,28.5,28.55,140791.0,18.3213,18.3535,18.3149,18.347,140791.0
2017-10-27 15:00:00,28.55,28.57,28.55,28.55,52958.0,18.347,18.3599,18.347,18.347,52958.0
2017-10-27 15:10:00,28.56,28.57,28.54,28.55,72738.0,18.3535,18.3599,18.3406,18.347,72738.0
2017-10-27 15:20:00,28.55,28.58,28.55,28.55,104787.0,18.347,18.3663,18.347,18.347,104787.0
2017-10-27 15:30:00,28.55,28.59,28.54,28.57,116655.0,18.347,18.3728,18.3406,18.3599,116655.0
2017-10-27 15:40:00,28.58,28.65,28.57,28.65,234192.0,18.3663,18.4113,18.3599,18.4113,234192.0
2017-10-27 15:50:00,28.65,28.65,28.61,28.63,344445.0,18.4113,18.4113,18.3856,18.3985,344445.0
2017-10-30 09:30:00,28.71,28.78,28.63,28.72,101442.0,18.4499,18.4948,18.3985,18.4563,101442.0
2017-10-30 09:40:00,28.72,28.97,28.68,28.91,506671.0,18.4563,18.6169,18.4306,18.5784,506671.0
2017-10-30 09:50:00,28.9,28.92,28.81,28.89,181919.0,18.572,18.5848,18.5141,18.5655,181919.0
2017-10-30 10:00:00,28.89,28.92,28.76,28.8,123015.0,18.5655,18.5848,18.482,18.5077,123015.0
2017-10-30 10:10:00,28.8,28.88,28.78,28.83,122411.0,18.5077,18.5591,18.4948,18.527,122411.0
2017-10-30 10:20:00,28.84,28.89,28.78,28.79,148589.0,18.5334,18.5655,18.4948,18.5013,148589.0
2017-10-30 10:30:00,28.8,28.85,28.79,28.82,144810.0,18.5077,18.5398,18.5013,18.5206,144810.0
2017-10-30 10:40:00,28.82,28.82,28.74,28.74,70642.0,18.5206,18.5206,18.4691,18.4691,70642.0
2017-10-30 10:50:00,28.74,28.74,28.66,28.67,111061.0,18.4691,18.4691,18.4177,18.4242,111061.0
2017-10-30 11:00:00,28.67,28.74,28.66,28.73,92689.0,18.4242,18.4691,18.4177,18.4627,92689.0
2017-10-30 11:10:00,28.73,28.79,28.72,28.72,63382.0,18.4627,18.5013,18.4563,18.4563,63382.0
2017-10-30 11:20:00,28.72,28.75,28.68,28.72,56464.0,18.4563,18.4756,18.4306,18.4563,56464.0
2017-10-30 11:30:00,28.71,28.74,28.69,28.71,71163.0,18.4499,18.4691,18.437,18.4499,71163.0
2017-10-30 11:40:00,28.71,28.74,28.68,28.69,92024.0,18.4499,18.4691,18.4306,18.437,92024.0
2017-10-30 11:50:00,28.69,28.74,28.65,28.74,61313.0,18.437,18.4691,18.4113,18.4691,61313.0
2017-10-30 12:00:00,28.74,28.74,28.69,28.7,81764.0,18.4691,18.4691,18.437,18.4434,81764.0
2017-10-30 12:10:00,28.71,28.71,28.66,28.67,65779.0,18.4499,18.4499,18.4177,18.4242,65779.0
2017-10-30 12:20:00,28.67,28.69,28.65,28.67,39534.0,18.4242,18.437,18.4113,18.4242,39534.0
2017-10-30 12:30:00,28.67,28.72,28.66,28.68,50307.0,18.4242,18.4563,18.4177,18.4306,50307.0
2017-10-30 12:40:00,28.68,28.69,28.64,28.65,47299.0,18.4306,18.437,18.4049,18.4113,47299.0
2017-10-30 12:50:00,28.66,28.67,28.59,28.63,42413.0,18.4177,18.4242,18.3728,18.3985,42413.0
2017-10-30 13:00:00,28.63,28.66,28.62,28.66,52522.0,18.3985,18.4177,18.392,18.4177,52522.0
2017-10-30 13:10:00,28.66,28.68,28.64,28.68,51687.0,18.4177,18.4306,18.4049,18.4306,51687.0
2017-10-30 13:20:00,28.67,28.69,28.66,28.67,39050.0,18.4242,18.437,18.4177,18.4242,39050.0
2017-10-30 13:30:00,28.66,28.67,28.59,28.6,62473.0,18.4177,18.4242,18.3728,18.3792,62473.0
2017-10-30 13:40:00,28.6,28.61,28.56,28.59,44265.0,18.3792,18.3856,18.3535,18.3728,44265.0
2017-10-30 13:50:00,28.59,28.6,28.53,28.54,58183.0,18.3728,18.3792,18.3342,18.3406,58183.0
2017-10-30 14:00:00,28.54,28.59,28.53,28.59,75254.0,18.3406,18.3728,18.3342,18.3728,75254.0
2017-10-30 14:10:00,28.58,28.61,28.56,28.58,59290.0,18.3663,18.3856,18.3535,18.3663,59290.0
2017-10-30 14:20:00,28.58,28.6,28.56,28.58,81660.0,18.3663,18.3792,18.3535,18.3663,81660.0
2017-10-30 14:30:00,28.59,28.63,28.57,28.61,79783.0,18.3728,18.3985,18.3599,18.3856,79783.0
2017-10-30 14:40:00,28.6,28.61,28.57,28.59,77834.0,18.3792,18.3856,18.3599,18.3728,77834.0
2017-10-30 14:50:00,28.59,28.61,28.57,28.59,54338.0,18.3728,18.3856,18.3599,18.3728,54338.0
2017-10-30 15:00:00,28.58,28.59,28.53,28.53,71466.0,18.3663,18.3728,18.3342,18.3342,71466.0
2017-10-30 15:10:00,28.53,28.54,28.5,28.51,67687.0,18.3342,18.3406,18.3149,18.3213,67687.0
2017-10-30 15:20:00,28.51,28.53,28.49,28.51,60796.0,18.3213,18.3342,18.3085,18.3213,60796.0
2017-10-30 15:30:00,28.52,28.56,28.51,28.56,119375.0,18.3278,18.3535,18.3213,18.3535,119375.0
2017-10-30 15:40:00,28.56,28.58,28.54,28.55,121784.0,18.3535,18.3663,18.3406,18.347,121784.0
2017-10-30 15:50:00,28.56,28.59,28.54,28.54,224668.0,18.3535,18.3728,18.3406,18.3406,224668.0
2017-10-31 09:30:00,28.43,28.52,28.42,28.44,56575.0,18.2699,18.3278,18.2635,18.2764,56575.0
2017-10-31 09:40:00,28.44,28.48,28.41,28.42,98255.0,18.2764,18.3021,18.2571,18.2635,98255.0
2017-10-31 09:50:00,28.42,28.43,28.35,28.38,31714.0,18.2635,18.2699,18.2185,18.2378,31714.0
2017-10-31 10:00:00,28.38,28.44,28.31,28.34,167582.0,18.2378,18.2764,18.1928,18.2121,167582.0
2017-10-31 10:10:00,28.33,28.43,28.3,28.41,396107.0,18.2057,18.2699,18.1864,18.2571,396107.0
2017-10-31 10:20:00,28.41,28.41,28.33,28.34,68866.0,18.2571,18.2571,18.2057,18.2121,68866.0
2017-10-31 10:30:00,28.34,28.4,28.32,28.37,236333.0,18.2121,18.2507,18.1992,18.2314,236333.0
2017-10-31 10:40:00,28.38,28.38,28.33,28.34,47305.0,18.2378,18.2378,18.2057,18.2121,47305.0
2017-10-31 10:50:00,28.34,28.35,28.27,28.3,128488.0,18.2121,18.2185,18.1671,18.1864,128488.0
2017-10-31 11:00:00,28.3,28.38,28.29,28.37,74535.0,18.1864,18.2378,18.18,18.2314,74535.0
2017-10-31 11:10:00,28.37,28.38,28.33,28.38,47581.0,18.2314,18.2378,18.2057,18.2378,47581.0
2017-10-31 11:20:00,28.38,28.41,28.37,28.4,70274.0,18.2378,18.2571,18.2314,18.2507,70274.0
2017-10-31 11:30:00,28.4,28.5,28.4,28.43,196273.0,18.2507,18.3149,18.2507,18.2699,196273.0
2017-10-31 11:40:00,28.43,28.49,28.43,28.48,45861.0,18.2699,18.3085,18.2699,18.3021,45861.0
2017-10-31 11:50:00,28.48,28.49,28.44,28.46,47094.0,18.3021,18.3085,18.2764,18.2892,47094.0
2017-10-31 12:00:00,28.46,28.47,28.42,28.45,26650.0,18.2892,18.2956,18.2635,18.2828,26650.0
2017-10-31 12:10:00,28.45,28.46,28.39,28.39,27189.0,18.2828,18.2892,18.2442,18.2442,27189.0
2017-10-31 12:20:00,28.39,28.4,28.36,28.39,70193.0,18.2442,18.2507,18.2249,18.2442,70193.0
2017-10-31 12:30:00,28.4,28.41,28.34,28.35,26944.0,18.2507,18.2571,18.2121,18.2185,26944.0
2017-10-31 12:40:00,28.35,28.35,28.3,28.33,23575.0,18.2185,18.2185,18.1864,18.2057,23575.0
2017-10-31 12:50:00,28.33,28.36,28.32,28.32,22157.0,18.2057,18.2249,18.1992,18.1992,22157.0
2017-10-31 13:00:00,28.32,28.33,28.3,28.32,18742.0,18.1992,18.2057,18.1864,18.1992,18742.0
2017-10-31 13:10:00,28.32,28.33,28.31,28.32,15611.0,18.1992,18.2057,18.1928,18.1992,15611.0
2017-10-31 13:20:00,28.32,28.36,28.32,28.34,23258.0,18.1992,18.2249,18.1992,18.2121,23258.0
2017-10-31 13:30:00,28.35,28.37,28.33,28.35,26755.0,18.2185,18.2314,18.2057,18.2185,26755.0
2017-10-31 13:40:00,28.35,28.35,28.32,28.34,37141.0,18.2185,18.2185,18.1992,18.2121,37141.0
2017-10-31 13:50:00,28.34,28.36,28.34,28.36,32949.0,18.2121,18.2249,18.2121,18.2249,32949.0
2017-10-31 14:00:00,28.35,28.36,28.31,28.31,77187.0,18.2185,18.2249,18.1928,18.1928,77187.0
2017-10-31 14:10:00,28.32,28.37,28.29,28.35,199087.0,18.1992,18.2314,18.18,18.2185,199087.0
2017-10-31 14:20:00,28.35,28.36,28.32,28.33,97984.0,18.2185,18.2249,18.1992,18.2057,97984.0
2017-10-31 14:30:00,28.33,28.34,28.29,28.33,50118.0,18.2057,18.2121,18.18,18.2057,50118.0
2017-10-31 14:40:00,28.33,28.35,28.31,28.35,68815.0,18.2057,18.2185,18.1928,18.2185,68815.0
2017-10-31 14:50:00,28.35,28.38,28.34,28.37,90740.0,18.2185,18.2378,18.2121,18.2314,90740.0
2017-10-31 15:00:00,28.37,28.43,28.36,28.43,74680.0,18.2314,18.2699,18.2249,18.2699,74680.0
2017-10-31 15:10:00,28.43,28.46,28.42,28.46,126255.0,18.2699,18.2892,18.2635,18.2892,126255.0
2017-10-31 15:20:00,28.46,28.48,28.44,28.46,127361.0,18.2892,18.3021,18.2764,18.2892,127361.0
2017-10-31 15:30:00,28.46,28.49,28.42,28.49,280645.0,18.2892,18.3085,18.2635,18.3085,280645.0
2017-10-31 15:40:00,28.49,28.51,28.47,28.51,203502.0,18.3085,18.3213,18.2956,18.3213,203502.0
2017-10-31 15:50:00,28.5,28.55,28.49,28.5,515400.0,18.3149,18.347,18.3085,18.3149,515400.0
2017-11-01 09:30:00,28.84,28.88,28.69,28.81,128565.0,18.5334,18.5591,18.437,18.5141,128565.0
2017-11-01 09:40:00,28.81,28.97,28.81,28.94,103520.0,18.5141,18.6169,18.5141,18.5977,103520.0
2017-11-01 09:50:00,28.95,29.06,28.88,29.01,186036.0,18.6041,18.6748,18.5591,18.6427,186036.0
2017-11-01 10:00:00,29.0,29.11,28.99,29.06,138710.0,18.6362,18.7069,18.6298,18.6748,138710.0
2017-11-01 10:10:00,29.07,29.07,28.96,29.01,141500.0,18.6812,18.6812,18.6105,18.6427,141500.0
2017-11-01 10:20:00,29.01,29.03,28.98,29.0,110282.0,18.6427,18.6555,18.6234,18.6362,110282.0
2017-11-01 10:30:00,28.99,29.01,28.84,28.88,131942.0,18.6298,18.6427,18.5334,18.5591,131942.0
2017-11-01 10:40:00,28.88,28.98,28.88,28.94,50082.0,18.5591,18.6234,18.5591,18.5977,50082.0
2017-11-01 10:50:00,28.95,28.97,28.92,28.94,58772.0,18.6041,18.6169,18.5848,18.5977,58772.0
2017-11-01 11:00:00,28.95,28.98,28.88,28.9,76772.0,18.6041,18.6234,18.5591,18.572,76772.0
2017-11-01 11:10:00,28.89,28.9,28.85,28.88,45421.0,18.5655,18.572,18.5398,18.5591,45421.0
2017-11-01 11:20:00,28.88,28.89,28.86,28.87,29559.0,18.5591,18.5655,18.5463,18.5527,29559.0
2017-11-01 11:30:00,28.87,28.9,28.81,28.82,127222.0,18.5527,18.572,18.5141,18.5206,127222.0
2017-11-01 11:40:00,28.82,28.85,28.8,28.82,112438.0,18.5206,18.5398,18.5077,18.5206,112438.0
2017-11-01 11:50:00,28.82,28.85,28.79,28.84,33953.0,18.5206,18.5398,18.5013,18.5334,33953.0
2017-11-01 12:00:00,28.85,28.93,28.85,28.93,35351.0,18.5398,18.5912,18.5398,18.5912,35351.0
2017-11-01 12:10:00,28.92,28.94,28.91,28.93,44421.0,18.5848,18.5977,18.5784,18.5912,44421.0
2017-11-01 12:20:00,28.94,28.95,28.89,28.9,45298.0,18.5977,18.6041,18.5655,18.572,45298.0
2017-11-01 12:30:00,28.89,28.91,28.88,28.9,30234.0,18.5655,18.5784,18.5591,18.572,30234.0
2017-11-01 12:40:00,28.89,28.91,28.86,28.89,32443.0,18.5655,18.5784,18.5463,18.5655,32443.0
2017-11-01 12:50:00,28.89,28.9,28.86,28.87,24685.0,18.5655,18.572,18.5463,18.5527,24685.0
2017-11-01 13:00:00,28.87,28.88,28.81,28.81,28888.0,18.5527,18.5591,18.5141,18.5141,28888.0
2017-11-01 13:10:00,28.82,28.9,28.81,28.87,52293.0,18.5206,18.572,18.5141,18.5527,52293.0
2017-11-01 13:20:00,28.87,28.9,28.87,28.88,28656.0,18.5527,18.572,18.5527,18.5591,28656.0
2017-11-01 13:30:00,28.87,28.88,28.86,28.87,41450.0,18.5527,18.5591,18.5463,18.5527,41450.0
2017-11-01 13:40:00,28.87,28.88,28.81,28.82,128588.0,18.5527,18.5591,18.5141,18.5206,128588.0
2017-11-01 13:50:00,28.82,28.82,28.72,28.82,80009.0,18.5206,18.5206,18.4563,18.5206,80009.0
2017-11-01 14:00:00,28.81,28.84,28.79,28.8,76117.0,18.5141,18.5334,18.5013,18.5077,76117.0
2017-11-01 14:10:00,28.8,28.81,28.79,28.8,84147.0,18.5077,18.5141,18.5013,18.5077,84147.0
2017-11-01 14:20:00,28.8,28.81,28.75,28.75,104037.0,18.5077,18.5141,18.4756,18.4756,104037.0
2017-11-01 14:30:00,28.76,28.85,28.75,28.83,59843.0,18.482,18.5398,18.4756,18.527,59843.0
2017-11-01 14:40:00,28.83,28.85,28.79,28.81,48357.0,18.527,18.5398,18.5013,18.5141,48357.0
2017-11-01 14:50:00,28.8,28.81,28.79,28.8,37204.0,18.5077,18.5141,18.5013,18.5077,37204.0
2017-11-01 15:00:00,28.8,28.87,28.8,28.85,60604.0,18.5077,18.5527,18.5077,18.5398,60604.0
2017-11-01 15:10:00,28.85,28.87,28.84,28.85,76431.0,18.5398,18.5527,18.5334,18.5398,76431.0
2017-11-01 15:20:00,28.85,28.85,28.8,28.82,67890.0,18.5398,18.5398,18.5077,18.5206,67890.0
2017-11-01 15:30:00,28.82,28.87,28.8,28.87,118620.0,18.5206,18.5527,18.5077,18.5527,118620.0
2017-11-01 15:40:00,28.87,28.87,28.8,28.8,243682.0,18.5527,18.5527,18.5077,18.5077,243682.0
2017-11-01 15:50:00,28.8,28.89,28.75,28.78,532307.0,18.5077,18.5655,18.4756,18.4948,532307.0
2017-11-02 09:30:00,28.55,28.78,28.45,28.49,135850.0,18.347,18.4948,18.2828,18.3085,135850.0
2017-11-02 09:40:00,28.52,28.54,28.07,28.17,227062.0,18.3278,18.3406,18.0386,18.1028,227062.0
2017-11-02 09:50:00,28.17,28.73,28.15,28.58,262630.0,18.1028,18.4627,18.09,18.3663,262630.0
2017-11-02 10:00:00,28.6,28.65,28.33,28.39,125687.0,18.3792,18.4113,18.2057,18.2442,125687.0
2017-11-02 10:10:00,28.39,28.51,28.34,28.49,168680.0,18.2442,18.3213,18.2121,18.3085,168680.0
2017-11-02 10:20:00,28.5,28.69,28.49,28.59,115654.0,18.3149,18.437,18.3085,18.3728,115654.0
2017-11-02 10:30:00,28.6,28.66,28.55,28.61,132851.0,18.3792,18.4177,18.347,18.3856,132851.0
2017-11-02 10:40:00,28.61,28.61,28.48,28.58,79110.0,18.3856,18.3856,18.3021,18.3663,79110.0
2017-11-02 10:50:00,28.58,28.66,28.54,28.58,55900.0,18.3663,18.4177,18.3406,18.3663,55900.0
2017-11-02 11:00:00,28.59,28.61,28.44,28.51,123848.0,18.3728,18.3856,18.2764,18.3213,123848.0
2017-11-02 11:10:00,28.51,28.51,28.46,28.51,45593.0,18.3213,18.3213,18.2892,18.3213,45593.0
2017-11-02 11:20:00,28.5,28.57,28.5,28.52,128418.0,18.3149,18.3599,18.3149,18.3278,128418.0
2017-11-02 11:30:00,28.51,28.52,28.35,28.4,106288.0,18.3213,18.3278,18.2185,18.2507,106288.0
2017-11-02 11:40:00,28.4,28.51,28.35,28.51,77495.0,18.2507,18.3213,18.2185,18.3213,77495.0
2017-11-02 11:50:00,28.51,28.61,28.5,28.61,56122.0,18.3213,18.3856,18.3149,18.3856,56122.0
2017-11-02 12:00:00,28.61,28.61,28.48,28.53,85396.0,18.3856,18.3856,18.3021,18.3342,85396.0
2017-11-02 12:10:00,28.54,28.58,28.51,28.56,48408.0,18.3406,18.3663,18.3213,18.3535,48408.0
2017-11-02 12:20:00,28.56,28.56,28.44,28.5,110195.0,18.3535,18.3535,18.2764,18.3149,110195.0
2017-11-02 12:30:00,28.51,28.56,28.5,28.53,48913.0,18.3213,18.3535,18.3149,18.3342,48913.0
2017-11-02 12:40:00,28.53,28.54,28.46,28.46,51332.0,18.3342,18.3406,18.2892,18.2892,51332.0
2017-11-02 12:50:00,28.46,28.46,28.36,28.36,34408.0,18.2892,18.2892,18.2249,18.2249,34408.0
2017-11-02 13:00:00,28.36,28.39,28.29,28.31,63563.0,18.2249,18.2442,18.18,18.1928,63563.0
2017-11-02 13:10:00,28.31,28.33,28.29,28.3,52306.0,18.1928,18.2057,18.18,18.1864,52306.0
2017-11-02 13:20:00,28.31,28.33,28.29,28.31,76140.0,18.1928,18.2057,18.18,18.1928,76140.0
2017-11-02 13:30:00,28.31,28.32,28.3,28.3,65238.0,18.1928,18.1992,18.1864,18.1864,65238.0
2017-11-02 13:40:00,28.31,28.31,28.19,28.22,82428.0,18.1928,18.1928,18.1157,18.135,82428.0
2017-11-02 13:50:00,28.21,28.24,28.08,28.12,222677.0,18.1286,18.1478,18.045,18.0707,222677.0
2017-11-02 14:00:00,28.13,28.13,27.95,28.0,331838.0,18.0771,18.0771,17.9615,17.9936,331838.0
2017-11-02 14:10:00,28.0,28.03,27.96,28.03,76197.0,17.9936,18.0129,17.9679,18.0129,76197.0
2017-11-02 14:20:00,28.02,28.11,28.0,28.11,177567.0,18.0065,18.0643,17.9936,18.0643,177567.0
2017-11-02 14:30:00,28.11,28.13,28.03,28.12,164774.0,18.0643,18.0771,18.0129,18.0707,164774.0
2017-11-02 14:40:00,28.12,28.13,28.06,28.11,108611.0,18.0707,18.0771,18.0322,18.0643,108611.0
2017-11-02 14:50:00,28.1,28.12,28.07,28.09,83288.0,18.0579,18.0707,18.0386,18.0514,83288.0
2017-11-02 15:00:00,28.09,28.12,27.99,28.0,116365.0,18.0514,18.0707,17.9872,17.9936,116365.0
2017-11-02 15:10:00,28.0,28.1,27.99,28.09,96754.0,17.9936,18.0579,17.9872,18.0514,96754.0
2017-11-02 15:20:00,28.09,28.26,28.08,28.25,85426.0,18.0514,18.1607,18.045,18.1543,85426.0
2017-11-02 15:30:00,28.25,28.29,28.2,28.26,323999.0,18.1543,18.18,18.1221,18.1607,323999.0
2017-11-02 15:40:00,28.26,28.26,28.14,28.15,225292.0,18.1607,18.1607,18.0836,18.09,225292.0
2017-11-02 15:50:00,28.15,28.18,28.09,28.12,716231.0,18.09,18.1093,18.0514,18.0707,716231.0
2017-11-03 09:30:00,28.13,28.16,27.91,27.95,128465.0,18.0771,18.0964,17.9358,17.9615,128465.0
2017-11-03 09:40:00,27.95,28.01,27.95,27.98,86135.0,17.9615,18.0,17.9615,17.9807,86135.0
2017-11-03 09:50:00,27.97,28.07,27.96,28.07,71702.0,17.9743,18.0386,17.9679,18.0386,71702.0
2017-11-03 10:00:00,28.07,28.19,28.07,28.16,160444.0,18.0386,18.1157,18.0386,18.0964,160444.0
2017-11-03 10:10:00,28.16,28.17,28.06,28.09,99482.0,18.0964,18.1028,18.0322,18.0514,99482.0
2017-11-03 10:20:00,28.08,28.15,28.04,28.13,120072.0,18.045,18.09,18.0193,18.0771,120072.0
2017-11-03 10:30:00,28.13,28.17,28.12,28.17,77228.0,18.0771,18.1028,18.0707,18.1028,77228.0
2017-11-03 10:40:00,28.17,28.2,28.14,28.14,49127.0,18.1028,18.1221,18.0836,18.0836,49127.0
2017-11-03 10:50:00,28.15,28.25,28.15,28.21,179321.0,18.09,18.1543,18.09,18.1286,179321.0
2017-11-03 11:00:00,28.21,28.23,28.12,28.15,77002.0,18.1286,18.1414,18.0707,18.09,77002.0
2017-11-03 11:10:00,28.14,28.22,28.14,28.21,47306.0,18.0836,18.135,18.0836,18.1286,47306.0
2017-11-03 11:20:00,28.21,28.24,28.17,28.17,37272.0,18.1286,18.1478,18.1028,18.1028,37272.0
2017-11-03 11:30:00,28.18,28.19,28.14,28.17,54723.0,18.1093,18.1157,18.0836,18.1028,54723.0
2017-11-03 11:40:00,28.18,28.27,28.17,28.27,34900.0,18.1093,18.1671,18.1028,18.1671,34900.0
2017-11-03 11:50:00,28.27,28.32,28.26,28.29,45744.0,18.1671,18.1992,18.1607,18.18,45744.0
2017-11-03 12:00:00,28.3,28.31,28.26,28.28,37159.0,18.1864,18.1928,18.1607,18.1735,37159.0
2017-11-03 12:10:00,28.28,28.31,28.25,28.3,38985.0,18.1735,18.1928,18.1543,18.1864,38985.0
2017-11-03 12:20:00,28.3,28.31,28.26,28.3,49178.0,18.1864,18.1928,18.1607,18.1864,49178.0
2017-11-03 12:30:00,28.3,28.34,28.28,28.32,32934.0,18.1864,18.2121,18.1735,18.1992,32934.0
2017-11-03 12:40:00,28.32,28.33,28.3,28.3,29828.0,18.1992,18.2057,18.1864,18.1864,29828.0
2017-11-03 12:50:00,28.3,28.36,28.26,28.34,47396.0,18.1864,18.2249,18.1607,18.2121,47396.0
2017-11-03 13:00:00,28.34,28.35,28.28,28.29,30955.0,18.2121,18.2185,18.1735,18.18,30955.0
2017-11-03 13:10:00,28.29,28.31,28.28,28.3,37634.0,18.18,18.1928,18.1735,18.1864,37634.0
2017-11-03 13:20:00,28.3,28.32,28.29,28.32,81553.0,18.1864,18.1992,18.18,18.1992,81553.0
2017-11-03 13:30:00,28.33,28.38,28.3,28.3,46640.0,18.2057,18.2378,18.1864,18.1864,46640.0
2017-11-03 13:40:00,28.31,28.36,28.3,28.34,34692.0,18.1928,18.2249,18.1864,18.2121,34692.0
2017-11-03 13:50:00,28.33,28.38,28.32,28.38,32010.0,18.2057,18.2378,18.1992,18.2378,32010.0
2017-11-03 14:00:00,28.37,28.43,28.36,28.42,52850.0,18.2314,18.2699,18.2249,18.2635,52850.0
2017-11-03 14:10:00,28.42,28.43,28.36,28.38,47193.0,18.2635,18.2699,18.2249,18.2378,47193.0
2017-11-03 14:20:00,28.38,28.4,28.35,28.39,39674.0,18.2378,18.2507,18.2185,18.2442,39674.0
2017-11-03 14:30:00,28.39,28.39,28.35,28.36,42504.0,18.2442,18.2442,18.2185,18.2249,42504.0
2017-11-03 14:40:00,28.36,28.4,28.35,28.38,28895.0,18.2249,18.2507,18.2185,18.2378,28895.0
2017-11-03 14:50:00,28.39,28.44,28.38,28.42,35964.0,18.2442,18.2764,18.2378,18.2635,35964.0
2017-11-03 15:00:00,28.42,28.42,28.36,28.36,66351.0,18.2635,18.2635,18.2249,18.2249,66351.0
2017-11-03 15:10:00,28.36,28.38,28.33,28.34,59702.0,18.2249,18.2378,18.2057,18.2121,59702.0
2017-11-03 15:20:00,28.34,28.37,28.33,28.37,138882.0,18.2121,18.2314,18.2057,18.2314,138882.0
2017-11-03 15:30:00,28.37,28.37,28.31,28.31,87861.0,18.2314,18.2314,18.1928,18.1928,87861.0
2017-11-03 15:40:00,28.31,28.33,28.28,28.3,155609.0,18.1928,18.2057,18.1735,18.1864,155609.0
2017-11-03 15:50:00,28.31,28.33,28.24,28.25,451416.0,18.1928,18.2057,18.1478,18.1543,451416.0
2017-11-06 09:30:00,28.28,28.39,28.19,28.38,189715.0,18.1735,18.2442,18.1157,18.2378,189715.0
2017-11-06 09:40:00,28.38,28.38,28.34,28.36,59025.0,18.2378,18.2378,18.2121,18.2249,59025.0
2017-11-06 09:50:00,28.36,28.42,28.31,28.42,82745.0,18.2249,18.2635,18.1928,18.2635,82745.0
2017-11-06 10:00:00,28.42,28.51,28.41,28.47,137742.0,18.2635,18.3213,18.2571,18.2956,137742.0
2017-11-06 10:10:00,28.47,28.52,28.43,28.52,58269.0,18.2956,18.3278,18.2699,18.3278,58269.0
2017-11-06 10:20:00,28.52,28.55,28.51,28.55,81721.0,18.3278,18.347,18.3213,18.347,81721.0
2017-11-06 10:30:00,28.55,28.59,28.53,28.57,62002.0,18.347,18.3728,18.3342,18.3599,62002.0
2017-11-06 10:40:00,28.58,28.58,28.52,28.54,54908.0,18.3663,18.3663,18.3278,18.3406,54908.0
2017-11-06 10:50:00,28.54,28.56,28.5,28.55,55038.0,18.3406,18.3535,18.3149,18.347,55038.0
2017-11-06 11:00:00,28.54,28.55,28.5,28.55,166103.0,18.3406,18.347,18.3149,18.347,166103.0
2017-11-06 11:10:00,28.55,28.61,28.54,28.61,53984.0,18.347,18.3856,18.3406,18.3856,53984.0
2017-11-06 11:20:00,28.62,28.69,28.61,28.65,71460.0,18.392,18.437,18.3856,18.4113,71460.0
2017-11-06 11:30:00,28.66,28.69,28.62,28.63,71186.0,18.4177,18.437,18.392,18.3985,71186.0
2017-11-06 11:40:00,28.63,28.64,28.58,28.62,47878.0,18.3985,18.4049,18.3663,18.392,47878.0
2017-11-06 11:50:00,28.63,28.71,28.62,28.68,95593.0,18.3985,18.4499,18.392,18.4306,95593.0
2017-11-06 12:00:00,28.68,28.72,28.67,28.71,67187.0,18.4306,18.4563,18.4242,18.4499,67187.0
2017-11-06 12:10:00,28.71,28.72,28.67,28.71,66295.0,18.4499,18.4563,18.4242,18.4499,66295.0
2017-11-06 12:20:00,28.71,28.71,28.63,28.63,43535.0,18.4499,18.4499,18.3985,18.3985,43535.0
2017-11-06 12:30:00,28.64,28.66,28.62,28.66,66717.0,18.4049,18.4177,18.392,18.4177,66717.0
2017-11-06 12:40:00,28.66,28.68,28.63,28.63,116085.0,18.4177,18.4306,18.3985,18.3985,116085.0
2017-11-06 12:50:00,28.64,28.64,28.55,28.58,103427.0,18.4049,18.4049,18.347,18.3663,103427.0
2017-11-06 13:00:00,28.58,28.65,28.57,28.65,60207.0,18.3663,18.4113,18.3599,18.4113,60207.0
2017-11-06 13:10:00,28.65,28.68,28.64,28.66,62725.0,18.4113,18.4306,18.4049,18.4177,62725.0
2017-11-06 13:20:00,28.66,28.7,28.66,28.66,67197.0,18.4177,18.4434,18.4177,18.4177,67197.0
2017-11-06 13:30:00,28.66,28.74,28.66,28.72,54923.0,18.4177,18.4691,18.4177,18.4563,54923.0
2017-11-06 13:40:00,28.71,28.76,28.71,28.73,39727.0,18.4499,18.482,18.4499,18.4627,39727.0
2017-11-06 13:50:00,28.73,28.76,28.71,28.72,53403.0,18.4627,18.482,18.4499,18.4563,53403.0
2017-11-06 14:00:00,28.72,28.74,28.7,28.74,50183.0,18.4563,18.4691,18.4434,18.4691,50183.0
2017-11-06 14:10:00,28.74,28.75,28.69,28.71,57301.0,18.4691,18.4756,18.437,18.4499,57301.0
2017-11-06 14:20:00,28.71,28.72,28.66,28.68,163992.0,18.4499,18.4563,18.4177,18.4306,163992.0
2017-11-06 14:30:00,28.69,28.75,28.66,28.73,159694.0,18.437,18.4756,18.4177,18.4627,159694.0
2017-11-06 14:40:00,28.72,28.75,28.69,28.73,94617.0,18.4563,18.4756,18.437,18.4627,94617.0
2017-11-06 14:50:00,28.73,28.77,28.72,28.73,85183.0,18.4627,18.4884,18.4563,18.4627,85183.0
2017-11-06 15:00:00,28.74,28.77,28.73,28.74,83777.0,18.4691,18.4884,18.4627,18.4691,83777.0
2017-11-06 15:10:00,28.74,28.74,28.71,28.74,79818.0,18.4691,18.4691,18.4499,18.4691,79818.0
2017-11-06 15:20:00,28.74,28.76,28.73,28.76,88562.0,18.4691,18.482,18.4627,18.482,88562.0
2017-11-06 15:30:00,28.75,28.79,28.73,28.79,122306.0,18.4756,18.5013,18.4627,18.5013,122306.0
2017-11-06 15:40:00,28.79,28.8,28.75,28.79,240109.0,18.5013,18.5077,18.4756,18.5013,240109.0
2017-11-06 15:50:00,28.78,28.82,28.77,28.8,448344.0,18.4948,18.5206,18.4884,18.5077,448344.0
2017-11-07 09:30:00,28.68,28.74,28.25,28.25,582518.0,18.4306,18.4691,18.1543,18.1543,582518.0
2017-11-07 09:40:00,28.25,28.51,28.19,28.51,322410.0,18.1543,18.3213,18.1157,18.3213,322410.0
2017-11-07 09:50:00,28.51,28.51,28.3,28.43,180419.0,18.3213,18.3213,18.1864,18.2699,180419.0
2017-11-07 10:00:00,28.43,28.58,28.43,28.5,251275.0,18.2699,18.3663,18.2699,18.3149,251275.0
2017-11-07 10:10:00,28.49,28.62,28.48,28.58,240108.0,18.3085,18.392,18.3021,18.3663,240108.0
2017-11-07 10:20:00,28.59,28.65,28.54,28.63,201155.0,18.3728,18.4113,18.3406,18.3985,201155.0
2017-11-07 10:30:00,28.63,28.7,28.6,28.65,225753.0,18.3985,18.4434,18.3792,18.4113,225753.0
2017-11-07 10:40:00,28.65,28.73,28.64,28.7,349138.0,18.4113,18.4627,18.4049,18.4434,349138.0
2017-11-07 10:50:00,28.7,28.78,28.7,28.76,72612.0,18.4434,18.4948,18.4434,18.482,72612.0
2017-11-07 11:00:00,28.77,28.78,28.71,28.72,88321.0,18.4884,18.4948,18.4499,18.4563,88321.0
2017-11-07 11:10:00,28.72,28.77,28.71,28.77,131359.0,18.4563,18.4884,18.4499,18.4884,131359.0
2017-11-07 11:20:00,28.77,28.81,28.74,28.75,155129.0,18.4884,18.5141,18.4691,18.4756,155129.0
2017-11-07 11:30:00,28.75,28.76,28.66,28.67,268543.0,18.4756,18.482,18.4177,18.4242,268543.0
2017-11-07 11:40:00,28.67,28.69,28.65,28.65,322024.0,18.4242,18.437,18.4113,18.4113,322024.0
2017-11-07 11:50:00,28.65,28.67,28.55,28.56,93782.0,18.4113,18.4242,18.347,18.3535,93782.0
2017-11-07 12:00:00,28.56,28.6,28.53,28.54,51456.0,18.3535,18.3792,18.3342,18.3406,51456.0
2017-11-07 12:10:00,28.55,28.6,28.52,28.6,48738.0,18.347,18.3792,18.3278,18.3792,48738.0
2017-11-07 12:20:00,28.61,28.63,28.57,28.6,34932.0,18.3856,18.3985,18.3599,18.3792,34932.0
2017-11-07 12:30:00,28.6,28.62,28.59,28.62,32532.0,18.3792,18.392,18.3728,18.392,32532.0
2017-11-07 12:40:00,28.62,28.66,28.61,28.64,20098.0,18.392,18.4177,18.3856,18.4049,20098.0
2017-11-07 12:50:00,28.64,28.68,28.64,28.64,87650.0,18.4049,18.4306,18.4049,18.4049,87650.0
2017-11-07 13:00:00,28.65,28.69,28.64,28.65,53757.0,18.4113,18.437,18.4049,18.4113,53757.0
2017-11-07 13:10:00,28.65,28.71,28.65,28.7,95877.0,18.4113,18.4499,18.4113,18.4434,95877.0
2017-11-07 13:20:00,28.7,28.78,28.69,28.77,52572.0,18.4434,18.4948,18.437,18.4884,52572.0
2017-11-07 13:30:00,28.77,28.82,28.74,28.76,122936.0,18.4884,18.5206,18.4691,18.482,122936.0
2017-11-07 13:40:00,28.76,28.77,28.71,28.72,25311.0,18.482,18.4884,18.4499,18.4563,25311.0
2017-11-07 13:50:00,28.73,28.82,28.72,28.8,64119.0,18.4627,18.5206,18.4563,18.5077,64119.0
2017-11-07 14:00:00,28.8,28.82,28.78,28.8,75224.0,18.5077,18.5206,18.4948,18.5077,75224.0
2017-11-07 14:10:00,28.8,28.81,28.74,28.74,71066.0,18.5077,18.5141,18.4691,18.4691,71066.0
2017-11-07 14:20:00,28.74,28.8,28.74,28.78,209681.0,18.4691,18.5077,18.4691,18.4948,209681.0
2017-11-07 14:30:00,28.79,28.79,28.75,28.78,145996.0,18.5013,18.5013,18.4756,18.4948,145996.0
2017-11-07 14:40:00,28.78,28.78,28.68,28.69,131019.0,18.4948,18.4948,18.4306,18.437,131019.0
2017-11-07 14:50:00,28.69,28.72,28.67,28.68,169868.0,18.437,18.4563,18.4242,18.4306,169868.0
2017-11-07 15:00:00,28.69,28.76,28.67,28.76,123333.0,18.437,18.482,18.4242,18.482,123333.0
2017-11-07 15:10:00,28.76,28.76,28.7,28.7,193062.0,18.482,18.482,18.4434,18.4434,193062.0
2017-11-07 15:20:00,28.71,28.73,28.67,28.68,222564.0,18.4499,18.4627,18.4242,18.4306,222564.0
2017-11-07 15:30:00,28.69,28.73,28.66,28.73,194357.0,18.437,18.4627,18.4177,18.4627,194357.0
2017-11-07 15:40:00,28.73,28.74,28.69,28.74,354764.0,18.4627,18.4691,18.437,18.4691,354764.0
2017-11-07 15:50:00,28.74,28.77,28.73,28.77,645461.0,18.4691,18.4884,18.4627,18.4884,645461.0
2017-11-08 09:30:00,28.74,28.75,28.67,28.72,111115.0,18.4691,18.4756,18.4242,18.4563,111115.0
2017-11-08 09:40:00,28.72,28.75,28.67,28.68,136860.0,18.4563,18.4756,18.4242,18.4306,136860.0
2017-11-08 09:50:00,28.68,28.68,28.56,28.56,115658.0,18.4306,18.4306,18.3535,18.3535,115658.0
2017-11-08 10:00:00,28.57,28.57,28.47,28.49,125933.0,18.3599,18.3599,18.2956,18.3085,125933.0
2017-11-08 10:10:00,28.5,28.58,28.49,28.55,104800.0,18.3149,18.3663,18.3085,18.347,104800.0
2017-11-08 10:20:00,28.55,28.55,28.49,28.54,100215.0,18.347,18.347,18.3085,18.3406,100215.0
2017-11-08 10:30:00,28.54,28.54,28.42,28.48,130247.0,18.3406,18.3406,18.2635,18.3021,130247.0
2017-11-08 10:40:00,28.47,28.48,28.34,28.35,112824.0,18.2956,18.3021,18.2121,18.2185,112824.0
2017-11-08 10:50:00,28.35,28.44,28.34,28.43,159642.0,18.2185,18.2764,18.2121,18.2699,159642.0
2017-11-08 11:00:00,28.42,28.5,28.42,28.45,183405.0,18.2635,18.3149,18.2635,18.2828,183405.0
2017-11-08 11:10:00,28.46,28.56,28.45,28.54,63794.0,18.2892,18.3535,18.2828,18.3406,63794.0
2017-11-08 11:20:00,28.54,28.6,28.52,28.6,71475.0,18.3406,18.3792,18.3278,18.3792,71475.0
2017-11-08 11:30:00,28.6,28.61,28.55,28.55,61371.0,18.3792,18.3856,18.347,18.347,61371.0
2017-11-08 11:40:00,28.55,28.59,28.54,28.55,99094.0,18.347,18.3728,18.3406,18.347,99094.0
2017-11-08 11:50:00,28.55,28.56,28.51,28.51,158744.0,18.347,18.3535,18.3213,18.3213,158744.0
2017-11-08 12:00:00,28.5,28.55,28.47,28.54,91176.0,18.3149,18.347,18.2956,18.3406,91176.0
2017-11-08 12:10:00,28.53,28.55,28.48,28.48,225475.0,18.3342,18.347,18.3021,18.3021,225475.0
2017-11-08 12:20:00,28.49,28.55,28.46,28.55,275756.0,18.3085,18.347,18.2892,18.347,275756.0
2017-11-08 12:30:00,28.55,28.57,28.46,28.48,104934.0,18.347,18.3599,18.2892,18.3021,104934.0
2017-11-08 12:40:00,28.48,28.51,28.43,28.46,238157.0,18.3021,18.3213,18.2699,18.2892,238157.0
2017-11-08 12:50:00,28.46,28.49,28.42,28.43,290165.0,18.2892,18.3085,18.2635,18.2699,290165.0
2017-11-08 13:00:00,28.43,28.48,28.39,28.4,198597.0,18.2699,18.3021,18.2442,18.2507,198597.0
2017-11-08 13:10:00,28.4,28.4,28.33,28.34,76536.0,18.2507,18.2507,18.2057,18.2121,76536.0
2017-11-08 13:20:00,28.34,28.46,28.33,28.41,149698.0,18.2121,18.2892,18.2057,18.2571,149698.0
2017-11-08 13:30:00,28.41,28.43,28.38,28.4,88144.0,18.2571,18.2699,18.2378,18.2507,88144.0
2017-11-08 13:40:00,28.4,28.42,28.31,28.34,354723.0,18.2507,18.2635,18.1928,18.2121,354723.0
2017-11-08 13:50:00,28.34,28.41,28.33,28.35,133034.0,18.2121,18.2571,18.2057,18.2185,133034.0
2017-11-08 14:00:00,28.35,28.37,28.28,28.28,86258.0,18.2185,18.2314,18.1735,18.1735,86258.0
2017-11-08 14:10:00,28.29,28.32,28.25,28.29,60270.0,18.18,18.1992,18.1543,18.18,60270.0
2017-11-08 14:20:00,28.29,28.31,28.25,28.26,114856.0,18.18,18.1928,18.1543,18.1607,114856.0
2017-11-08 14:30:00,28.26,28.27,28.23,28.27,73366.0,18.1607,18.1671,18.1414,18.1671,73366.0
2017-11-08 14:40:00,28.27,28.29,28.26,28.27,58739.0,18.1671,18.18,18.1607,18.1671,58739.0
2017-11-08 14:50:00,28.28,28.29,28.24,28.29,72063.0,18.1735,18.18,18.1478,18.18,72063.0
2017-11-08 15:00:00,28.28,28.29,28.25,28.26,69806.0,18.1735,18.18,18.1543,18.1607,69806.0
2017-11-08 15:10:00,28.26,28.34,28.25,28.33,316764.0,18.1607,18.2121,18.1543,18.2057,316764.0
2017-11-08 15:20:00,28.33,28.34,28.3,28.33,94523.0,18.2057,18.2121,18.1864,18.2057,94523.0
2017-11-08 15:30:00,28.33,28.34,28.31,28.32,107839.0,18.2057,18.2121,18.1928,18.1992,107839.0
2017-11-08 15:40:00,28.32,28.34,28.3,28.33,276737.0,18.1992,18.2121,18.1864,18.2057,276737.0
2017-11-08 15:50:00,28.34,28.39,28.29,28.38,571762.0,18.2121,18.2442,18.18,18.2378,571762.0
2017-11-09 09:30:00,28.22,28.36,28.22,28.34,134911.0,18.135,18.2249,18.135,18.2121,134911.0
2017-11-09 09:40:00,28.34,28.51,28.33,28.46,106040.0,18.2121,18.3213,18.2057,18.2892,106040.0
2017-11-09 09:50:00,28.45,28.59,28.43,28.57,126066.0,18.2828,18.3728,18.2699,18.3599,126066.0
2017-11-09 10:00:00,28.58,28.8,28.57,28.79,200583.0,18.3663,18.5077,18.3599,18.5013,200583.0
2017-11-09 10:10:00,28.8,28.86,28.76,28.85,243683.0,18.5077,18.5463,18.482,18.5398,243683.0
2017-11-09 10:20:00,28.86,28.93,28.84,28.85,201333.0,18.5463,18.5912,18.5334,18.5398,201333.0
2017-11-09 10:30:00,28.86,28.88,28.79,28.79,44036.0,18.5463,18.5591,18.5013,18.5013,44036.0
2017-11-09 10:40:00,28.79,28.82,28.77,28.78,70063.0,18.5013,18.5206,18.4884,18.4948,70063.0
2017-11-09 10:50:00,28.78,28.8,28.75,28.77,68974.0,18.4948,18.5077,18.4756,18.4884,68974.0
2017-11-09 11:00:00,28.77,28.79,28.68,28.69,67096.0,18.4884,18.5013,18.4306,18.437,67096.0
2017-11-09 11:10:00,28.68,28.71,28.64,28.68,62893.0,18.4306,18.4499,18.4049,18.4306,62893.0
2017-11-09 11:20:00,28.67,28.79,28.67,28.79,87493.0,18.4242,18.5013,18.4242,18.5013,87493.0
2017-11-09 11:30:00,28.79,28.8,28.72,28.73,60106.0,18.5013,18.5077,18.4563,18.4627,60106.0
2017-11-09 11:40:00,28.74,28.77,28.68,28.69,126068.0,18.4691,18.4884,18.4306,18.437,126068.0
2017-11-09 11:50:00,28.69,28.69,28.56,28.62,142787.0,18.437,18.437,18.3535,18.392,142787.0
2017-11-09 12:00:00,28.62,28.64,28.59,28.62,82595.0,18.392,18.4049,18.3728,18.392,82595.0
2017-11-09 12:10:00,28.62,28.64,28.57,28.59,46433.0,18.392,18.4049,18.3599,18.3728,46433.0
2017-11-09 12:20:00,28.6,28.6,28.52,28.53,60421.0,18.3792,18.3792,18.3278,18.3342,60421.0
2017-11-09 12:30:00,28.52,28.61,28.5,28.6,108489.0,18.3278,18.3856,18.3149,18.3792,108489.0
2017-11-09 12:40:00,28.6,28.68,28.59,28.64,49652.0,18.3792,18.4306,18.3728,18.4049,49652.0
2017-11-09 12:50:00,28.64,28.7,28.61,28.68,78730.0,18.4049,18.4434,18.3856,18.4306,78730.0
2017-11-09 13:00:00,28.69,28.82,28.68,28.81,153013.0,18.437,18.5206,18.4306,18.5141,153013.0
2017-11-09 13:10:00,28.81,28.84,28.79,28.8,71216.0,18.5141,18.5334,18.5013,18.5077,71216.0
2017-11-09 13:20:00,28.8,28.8,28.71,28.73,54095.0,18.5077,18.5077,18.4499,18.4627,54095.0
2017-11-09 13:30:00,28.72,28.77,28.69,28.7,49070.0,18.4563,18.4884,18.437,18.4434,49070.0
2017-11-09 13:40:00,28.7,28.73,28.67,28.71,44169.0,18.4434,18.4627,18.4242,18.4499,44169.0
2017-11-09 13:50:00,28.7,28.71,28.69,28.69,42150.0,18.4434,18.4499,18.437,18.437,42150.0
2017-11-09 14:00:00,28.69,28.7,28.62,28.64,70544.0,18.437,18.4434,18.392,18.4049,70544.0
2017-11-09 14:10:00,28.63,28.64,28.58,28.59,52955.0,18.3985,18.4049,18.3663,18.3728,52955.0
2017-11-09 14:20:00,28.59,28.69,28.58,28.69,77745.0,18.3728,18.437,18.3663,18.437,77745.0
2017-11-09 14:30:00,28.68,28.69,28.63,28.64,53097.0,18.4306,18.437,18.3985,18.4049,53097.0
2017-11-09 14:40:00,28.64,28.69,28.62,28.68,112953.0,18.4049,18.437,18.392,18.4306,112953.0
2017-11-09 14:50:00,28.68,28.71,28.67,28.69,51311.0,18.4306,18.4499,18.4242,18.437,51311.0
2017-11-09 15:00:00,28.7,28.7,28.67,28.68,67185.0,18.4434,18.4434,18.4242,18.4306,67185.0
2017-11-09 15:10:00,28.68,28.71,28.63,28.68,146659.0,18.4306,18.4499,18.3985,18.4306,146659.0
2017-11-09 15:20:00,28.68,28.7,28.67,28.69,51161.0,18.4306,18.4434,18.4242,18.437,51161.0
2017-11-09 15:30:00,28.68,28.69,28.66,28.68,102293.0,18.4306,18.437,18.4177,18.4306,102293.0
2017-11-09 15:40:00,28.67,28.7,28.61,28.63,179184.0,18.4242,18.4434,18.3856,18.3985,179184.0
2017-11-09 15:50:00,28.63,28.71,28.62,28.67,324959.0,18.3985,18.4499,18.392,18.4242,324959.0
2017-11-10 09:30:00,28.66,28.72,28.56,28.72,92132.0,18.4177,18.4563,18.3535,18.4563,92132.0
2017-11-10 09:40:00,28.72,28.85,28.66,28.84,77536.0,18.4563,18.5398,18.4177,18.5334,77536.0
2017-11-10 09:50:00,28.83,28.83,28.68,28.74,79697.0,18.527,18.527,18.4306,18.4691,79697.0
2017-11-10 10:00:00,28.73,28.76,28.65,28.66,109987.0,18.4627,18.482,18.4113,18.4177,109987.0
2017-11-10 10:10:00,28.65,28.67,28.59,28.64,98906.0,18.4113,18.4242,18.3728,18.4049,98906.0
2017-11-10 10:20:00,28.64,28.73,28.64,28.71,60355.0,18.4049,18.4627,18.4049,18.4499,60355.0
2017-11-10 10:30:00,28.71,28.72,28.64,28.66,68881.0,18.4499,18.4563,18.4049,18.4177,68881.0
2017-11-10 10:40:00,28.66,28.66,28.58,28.62,40085.0,18.4177,18.4177,18.3663,18.392,40085.0
2017-11-10 10:50:00,28.62,28.64,28.59,28.63,62576.0,18.392,18.4049,18.3728,18.3985,62576.0
2017-11-10 11:00:00,28.63,28.67,28.55,28.57,77807.0,18.3985,18.4242,18.347,18.3599,77807.0
2017-11-10 11:10:00,28.56,28.57,28.5,28.53,72977.0,18.3535,18.3599,18.3149,18.3342,72977.0
2017-11-10 11:20:00,28.52,28.53,28.46,28.46,52963.0,18.3278,18.3342,18.2892,18.2892,52963.0
2017-11-10 11:30:00,28.46,28.5,28.43,28.44,241693.0,18.2892,18.3149,18.2699,18.2764,241693.0
2017-11-10 11:40:00,28.43,28.54,28.43,28.54,62912.0,18.2699,18.3406,18.2699,18.3406,62912.0
2017-11-10 11:50:00,28.54,28.56,28.47,28.47,56068.0,18.3406,18.3535,18.2956,18.2956,56068.0
2017-11-10 12:00:00,28.46,28.48,28.41,28.43,47666.0,18.2892,18.3021,18.2571,18.2699,47666.0
2017-11-10 12:10:00,28.42,28.44,28.41,28.42,124144.0,18.2635,18.2764,18.2571,18.2635,124144.0
2017-11-10 12:20:00,28.42,28.44,28.4,28.44,121351.0,18.2635,18.2764,18.2507,18.2764,121351.0
2017-11-10 12:30:00,28.44,28.49,28.42,28.46,142416.0,18.2764,18.3085,18.2635,18.2892,142416.0
2017-11-10 12:40:00,28.47,28.47,28.44,28.46,34156.0,18.2956,18.2956,18.2764,18.2892,34156.0
2017-11-10 12:50:00,28.46,28.53,28.45,28.49,85753.0,18.2892,18.3342,18.2828,18.3085,85753.0
2017-11-10 13:00:00,28.49,28.49,28.43,28.45,46597.0,18.3085,18.3085,18.2699,18.2828,46597.0
2017-11-10 13:10:00,28.44,28.46,28.42,28.46,56147.0,18.2764,18.2892,18.2635,18.2892,56147.0
2017-11-10 13:20:00,28.45,28.46,28.41,28.42,62593.0,18.2828,18.2892,18.2571,18.2635,62593.0
2017-11-10 13:30:00,28.42,28.44,28.39,28.42,70492.0,18.2635,18.2764,18.2442,18.2635,70492.0
2017-11-10 13:40:00,28.41,28.42,28.36,28.36,47502.0,18.2571,18.2635,18.2249,18.2249,47502.0
2017-11-10 13:50:00,28.36,28.37,28.34,28.37,157890.0,18.2249,18.2314,18.2121,18.2314,157890.0
2017-11-10 14:00:00,28.37,28.4,28.35,28.37,52674.0,18.2314,18.2507,18.2185,18.2314,52674.0
2017-11-10 14:10:00,28.37,28.42,28.34,28.35,67755.0,18.2314,18.2635,18.2121,18.2185,67755.0
2017-11-10 14:20:00,28.35,28.37,28.34,28.36,86503.0,18.2185,18.2314,18.2121,18.2249,86503.0
2017-11-10 14:30:00,28.36,28.44,28.34,28.43,146468.0,18.2249,18.2764,18.2121,18.2699,146468.0
2017-11-10 14:40:00,28.43,28.54,28.42,28.52,154111.0,18.2699,18.3406,18.2635,18.3278,154111.0
2017-11-10 14:50:00,28.53,28.6,28.52,28.6,157928.0,18.3342,18.3792,18.3278,18.3792,157928.0
2017-11-10 15:00:00,28.6,28.63,28.58,28.6,140167.0,18.3792,18.3985,18.3663,18.3792,140167.0
2017-11-10 15:10:00,28.6,28.61,28.55,28.59,104379.0,18.3792,18.3856,18.347,18.3728,104379.0
2017-11-10 15:20:00,28.6,28.64,28.59,28.6,112345.0,18.3792,18.4049,18.3728,18.3792,112345.0
2017-11-10 15:30:00,28.6,28.66,28.59,28.64,80422.0,18.3792,18.4177,18.3728,18.4049,80422.0
2017-11-10 15:40:00,28.63,28.64,28.58,28.62,213287.0,18.3985,18.4049,18.3663,18.392,213287.0
2017-11-10 15:50:00,28.62,28.62,28.58,28.61,504838.0,18.392,18.392,18.3663,18.3856,504838.0
2017-11-13 09:30:00,28.49,28.51,28.33,28.35,152713.0,18.3085,18.3213,18.2057,18.2185,152713.0
2017-11-13 09:40:00,28.36,28.38,28.31,28.36,44824.0,18.2249,18.2378,18.1928,18.2249,44824.0
2017-11-13 09:50:00,28.37,28.42,28.36,28.4,20682.0,18.2314,18.2635,18.2249,18.2507,20682.0
2017-11-13 10:00:00,28.4,28.53,28.39,28.49,49297.0,18.2507,18.3342,18.2442,18.3085,49297.0
2017-11-13 10:10:00,28.49,28.53,28.42,28.42,50152.0,18.3085,18.3342,18.2635,18.2635,50152.0
2017-11-13 10:20:00,28.42,28.45,28.37,28.4,49134.0,18.2635,18.2828,18.2314,18.2507,49134.0
2017-11-13 10:30:00,28.4,28.41,28.37,28.4,82813.0,18.2507,18.2571,18.2314,18.2507,82813.0
2017-11-13 10:40:00,28.39,28.41,28.36,28.4,73596.0,18.2442,18.2571,18.2249,18.2507,73596.0
2017-11-13 10:50:00,28.4,28.41,28.35,28.36,63756.0,18.2507,18.2571,18.2185,18.2249,63756.0
2017-11-13 11:00:00,28.36,28.36,28.32,28.35,95595.0,18.2249,18.2249,18.1992,18.2185,95595.0
2017-11-13 11:10:00,28.35,28.38,28.31,28.33,77081.0,18.2185,18.2378,18.1928,18.2057,77081.0
2017-11-13 11:20:00,28.33,28.33,28.24,28.26,91711.0,18.2057,18.2057,18.1478,18.1607,91711.0
2017-11-13 11:30:00,28.25,28.3,28.24,28.26,47007.0,18.1543,18.1864,18.1478,18.1607,47007.0
2017-11-13 11:40:00,28.25,28.3,28.24,28.3,60235.0,18.1543,18.1864,18.1478,18.1864,60235.0
2017-11-13 11:50:00,28.3,28.36,28.28,28.35,67461.0,18.1864,18.2249,18.1735,18.2185,67461.0
2017-11-13 12:00:00,28.35,28.42,28.35,28.36,29222.0,18.2185,18.2635,18.2185,18.2249,29222.0
2017-11-13 12:10:00,28.36,28.38,28.35,28.36,48480.0,18.2249,18.2378,18.2185,18.2249,48480.0
2017-11-13 12:20:00,28.36,28.37,28.29,28.3,58374.0,18.2249,18.2314,18.18,18.1864,58374.0
2017-11-13 12:30:00,28.3,28.36,28.29,28.35,118166.0,18.1864,18.2249,18.18,18.2185,118166.0
2017-11-13 12:40:00,28.35,28.35,28.32,28.34,37566.0,18.2185,18.2185,18.1992,18.2121,37566.0
2017-11-13 12:50:00,28.34,28.34,28.3,28.31,24115.0,18.2121,18.2121,18.1864,18.1928,24115.0
2017-11-13 13:00:00,28.3,28.32,28.27,28.28,37195.0,18.1864,18.1992,18.1671,18.1735,37195.0
2017-11-13 13:10:00,28.28,28.31,28.26,28.3,31799.0,18.1735,18.1928,18.1607,18.1864,31799.0
2017-11-13 13:20:00,28.3,28.35,28.29,28.31,48697.0,18.1864,18.2185,18.18,18.1928,48697.0
2017-11-13 13:30:00,28.3,28.33,28.28,28.3,42978.0,18.1864,18.2057,18.1735,18.1864,42978.0
2017-11-13 13:40:00,28.3,28.31,28.22,28.25,104137.0,18.1864,18.1928,18.135,18.1543,104137.0
2017-11-13 13:50:00,28.25,28.3,28.24,28.3,185521.0,18.1543,18.1864,18.1478,18.1864,185521.0
2017-11-13 14:00:00,28.3,28.3,28.21,28.22,47087.0,18.1864,18.1864,18.1286,18.135,47087.0
2017-11-13 14:10:00,28.21,28.25,28.21,28.22,43817.0,18.1286,18.1543,18.1286,18.135,43817.0
2017-11-13 14:20:00,28.22,28.23,28.2,28.2,53775.0,18.135,18.1414,18.1221,18.1221,53775.0
2017-11-13 14:30:00,28.21,28.22,28.17,28.18,57122.0,18.1286,18.135,18.1028,18.1093,57122.0
2017-11-13 14:40:00,28.18,28.27,28.17,28.27,82768.0,18.1093,18.1671,18.1028,18.1671,82768.0
2017-11-13 14:50:00,28.26,28.28,28.23,28.25,55922.0,18.1607,18.1735,18.1414,18.1543,55922.0
2017-11-13 15:00:00,28.24,28.25,28.21,28.25,72047.0,18.1478,18.1543,18.1286,18.1543,72047.0
2017-11-13 15:10:00,28.25,28.26,28.23,28.25,40230.0,18.1543,18.1607,18.1414,18.1543,40230.0
2017-11-13 15:20:00,28.26,28.29,28.25,28.25,62146.0,18.1607,18.18,18.1543,18.1543,62146.0
2017-11-13 15:30:00,28.25,28.26,28.22,28.24,104961.0,18.1543,18.1607,18.135,18.1478,104961.0
2017-11-13 15:40:00,28.24,28.25,28.21,28.24,214560.0,18.1478,18.1543,18.1286,18.1478,214560.0
2017-11-13 15:50:00,28.24,28.24,28.21,28.23,236975.0,18.1478,18.1478,18.1286,18.1414,236975.0
2017-11-14 09:30:00,28.14,28.17,27.95,27.98,147385.0,18.0836,18.1028,17.9615,17.9807,147385.0
2017-11-14 09:40:00,27.97,28.07,27.97,28.01,143040.0,17.9743,18.0386,17.9743,18.0,143040.0
2017-11-14 09:50:00,28.02,28.02,27.97,27.99,133722.0,18.0065,18.0065,17.9743,17.9872,133722.0
2017-11-14 10:00:00,28.0,28.0,27.83,27.89,291881.0,17.9936,17.9936,17.8844,17.9229,291881.0
2017-11-14 10:10:00,27.89,27.93,27.87,27.91,93401.0,17.9229,17.9486,17.9101,17.9358,93401.0
2017-11-14 10:20:00,27.9,27.92,27.8,27.8,174915.0,17.9293,17.9422,17.8651,17.8651,174915.0
2017-11-14 10:30:00,27.79,27.8,27.66,27.77,158639.0,17.8586,17.8651,17.7751,17.8458,158639.0
2017-11-14 10:40:00,27.77,27.83,27.73,27.81,93408.0,17.8458,17.8844,17.8201,17.8715,93408.0
2017-11-14 10:50:00,27.81,27.82,27.76,27.79,81341.0,17.8715,17.8779,17.8394,17.8586,81341.0
2017-11-14 11:00:00,27.79,27.84,27.78,27.81,122463.0,17.8586,17.8908,17.8522,17.8715,122463.0
2017-11-14 11:10:00,27.81,27.84,27.79,27.8,102797.0,17.8715,17.8908,17.8586,17.8651,102797.0
2017-11-14 11:20:00,27.8,27.81,27.77,27.81,207701.0,17.8651,17.8715,17.8458,17.8715,207701.0
2017-11-14 11:30:00,27.81,27.84,27.81,27.81,70707.0,17.8715,17.8908,17.8715,17.8715,70707.0
2017-11-14 11:40:00,27.81,27.87,27.8,27.84,95708.0,17.8715,17.9101,17.8651,17.8908,95708.0
2017-11-14 11:50:00,27.84,27.85,27.79,27.8,94398.0,17.8908,17.8972,17.8586,17.8651,94398.0
2017-11-14 12:00:00,27.8,27.85,27.8,27.83,55416.0,17.8651,17.8972,17.8651,17.8844,55416.0
2017-11-14 12:10:00,27.84,27.86,27.82,27.86,45393.0,17.8908,17.9036,17.8779,17.9036,45393.0
2017-11-14 12:20:00,27.85,27.89,27.85,27.88,26561.0,17.8972,17.9229,17.8972,17.9165,26561.0
2017-11-14 12:30:00,27.88,27.89,27.81,27.81,53269.0,17.9165,17.9229,17.8715,17.8715,53269.0
2017-11-14 12:40:00,27.81,27.83,27.79,27.8,62643.0,17.8715,17.8844,17.8586,17.8651,62643.0
2017-11-14 12:50:00,27.8,27.85,27.8,27.84,56576.0,17.8651,17.8972,17.8651,17.8908,56576.0
2017-11-14 13:00:00,27.84,27.88,27.83,27.85,69716.0,17.8908,17.9165,17.8844,17.8972,69716.0
2017-11-14 13:10:00,27.85,27.88,27.81,27.81,70725.0,17.8972,17.9165,17.8715,17.8715,70725.0
2017-11-14 13:20:00,27.82,27.82,27.77,27.77,54399.0,17.8779,17.8779,17.8458,17.8458,54399.0
2017-11-14 13:30:00,27.77,27.81,27.76,27.8,65248.0,17.8458,17.8715,17.8394,17.8651,65248.0
2017-11-14 13:40:00,27.8,27.81,27.77,27.79,100164.0,17.8651,17.8715,17.8458,17.8586,100164.0
2017-11-14 13:50:00,27.79,27.82,27.77,27.8,75851.0,17.8586,17.8779,17.8458,17.8651,75851.0
2017-11-14 14:00:00,27.81,27.81,27.79,27.8,94979.0,17.8715,17.8715,17.8586,17.8651,94979.0
2017-11-14 14:10:00,27.8,27.81,27.74,27.77,83254.0,17.8651,17.8715,17.8265,17.8458,83254.0
2017-11-14 14:20:00,27.77,27.77,27.7,27.74,96168.0,17.8458,17.8458,17.8008,17.8265,96168.0
2017-11-14 14:30:00,27.74,27.76,27.73,27.73,49619.0,17.8265,17.8394,17.8201,17.8201,49619.0
2017-11-14 14:40:00,27.73,27.75,27.71,27.71,53720.0,17.8201,17.8329,17.8072,17.8072,53720.0
2017-11-14 14:50:00,27.71,27.74,27.7,27.74,91240.0,17.8072,17.8265,17.8008,17.8265,91240.0
2017-11-14 15:00:00,27.74,27.83,27.73,27.79,197812.0,17.8265,17.8844,17.8201,17.8586,197812.0
2017-11-14 15:10:00,27.8,27.82,27.77,27.78,79028.0,17.8651,17.8779,17.8458,17.8522,79028.0
2017-11-14 15:20:00,27.78,27.78,27.72,27.73,120397.0,17.8522,17.8522,17.8137,17.8201,120397.0
2017-11-14 15:30:00,27.74,27.74,27.7,27.71,111302.0,17.8265,17.8265,17.8008,17.8072,111302.0
2017-11-14 15:40:00,27.7,27.71,27.67,27.69,189099.0,17.8008,17.8072,17.7815,17.7944,189099.0
2017-11-14 15:50:00,27.69,27.73,27.67,27.72,550894.0,17.7944,17.8201,17.7815,17.8137,550894.0
2017-11-15 09:30:00,27.5,27.55,27.28,27.34,128774.0,17.6723,17.7044,17.5309,17.5695,128774.0
2017-11-15 09:40:00,27.35,27.39,27.3,27.33,148246.0,17.5759,17.6016,17.5438,17.563,148246.0
2017-11-15 09:50:00,27.33,27.35,27.23,27.24,99294.0,17.563,17.5759,17.4988,17.5052,99294.0
2017-11-15 10:00:00,27.24,27.31,27.21,27.28,180650.0,17.5052,17.5502,17.4859,17.5309,180650.0
2017-11-15 10:10:00,27.28,27.3,27.21,27.28,184405.0,17.5309,17.5438,17.4859,17.5309,184405.0
2017-11-15 10:20:00,27.28,27.36,27.26,27.26,208168.0,17.5309,17.5823,17.5181,17.5181,208168.0
2017-11-15 10:30:00,27.26,27.52,27.26,27.52,155526.0,17.5181,17.6851,17.5181,17.6851,155526.0
2017-11-15 10:40:00,27.53,27.69,27.52,27.61,207043.0,17.6916,17.7944,17.6851,17.743,207043.0
2017-11-15 10:50:00,27.62,27.62,27.52,27.57,87202.0,17.7494,17.7494,17.6851,17.7173,87202.0
2017-11-15 11:00:00,27.57,27.61,27.54,27.59,71597.0,17.7173,17.743,17.698,17.7301,71597.0
2017-11-15 11:10:00,27.59,27.59,27.54,27.54,60968.0,17.7301,17.7301,17.698,17.698,60968.0
2017-11-15 11:20:00,27.54,27.57,27.52,27.54,60828.0,17.698,17.7173,17.6851,17.698,60828.0
2017-11-15 11:30:00,27.54,27.57,27.51,27.55,76630.0,17.698,17.7173,17.6787,17.7044,76630.0
2017-11-15 11:40:00,27.55,27.61,27.54,27.59,107393.0,17.7044,17.743,17.698,17.7301,107393.0
2017-11-15 11:50:00,27.59,27.61,27.56,27.58,40555.0,17.7301,17.743,17.7108,17.7237,40555.0
2017-11-15 12:00:00,27.59,27.61,27.56,27.6,51291.0,17.7301,17.743,17.7108,17.7365,51291.0
2017-11-15 12:10:00,27.6,27.61,27.58,27.59,43627.0,17.7365,17.743,17.7237,17.7301,43627.0
2017-11-15 12:20:00,27.58,27.62,27.55,27.6,57858.0,17.7237,17.7494,17.7044,17.7365,57858.0
2017-11-15 12:30:00,27.6,27.67,27.59,27.67,86275.0,17.7365,17.7815,17.7301,17.7815,86275.0
2017-11-15 12:40:00,27.66,27.67,27.62,27.63,30864.0,17.7751,17.7815,17.7494,17.7558,30864.0
2017-11-15 12:50:00,27.62,27.65,27.62,27.62,41532.0,17.7494,17.7687,17.7494,17.7494,41532.0
2017-11-15 13:00:00,27.62,27.65,27.61,27.62,45131.0,17.7494,17.7687,17.743,17.7494,45131.0
2017-11-15 13:10:00,27.62,27.62,27.59,27.61,61397.0,17.7494,17.7494,17.7301,17.743,61397.0
2017-11-15 13:20:00,27.61,27.64,27.59,27.63,86204.0,17.743,17.7623,17.7301,17.7558,86204.0
2017-11-15 13:30:00,27.63,27.65,27.61,27.63,40289.0,17.7558,17.7687,17.743,17.7558,40289.0
2017-11-15 13:40:00,27.64,27.66,27.63,27.65,38777.0,17.7623,17.7751,17.7558,17.7687,38777.0
2017-11-15 13:50:00,27.65,27.66,27.59,27.59,46184.0,17.7687,17.7751,17.7301,17.7301,46184.0
2017-11-15 14:00:00,27.59,27.62,27.57,27.6,59939.0,17.7301,17.7494,17.7173,17.7365,59939.0
2017-11-15 14:10:00,27.59,27.63,27.58,27.63,53753.0,17.7301,17.7558,17.7237,17.7558,53753.0
2017-11-15 14:20:00,27.63,27.69,27.62,27.69,66183.0,17.7558,17.7944,17.7494,17.7944,66183.0
2017-11-15 14:30:00,27.69,27.73,27.67,27.68,75664.0,17.7944,17.8201,17.7815,17.788,75664.0
2017-11-15 14:40:00,27.67,27.7,27.64,27.66,67062.0,17.7815,17.8008,17.7623,17.7751,67062.0
2017-11-15 14:50:00,27.65,27.68,27.65,27.67,86154.0,17.7687,17.788,17.7687,17.7815,86154.0
2017-11-15 15:00:00,27.66,27.7,27.66,27.69,70627.0,17.7751,17.8008,17.7751,17.7944,70627.0
2017-11-15 15:10:00,27.68,27.69,27.63,27.63,100273.0,17.788,17.7944,17.7558,17.7558,100273.0
2017-11-15 15:20:00,27.63,27.64,27.53,27.53,106369.0,17.7558,17.7623,17.6916,17.6916,106369.0
2017-11-15 15:30:00,27.53,27.56,27.5,27.55,210445.0,17.6916,17.7108,17.6723,17.7044,210445.0
2017-11-15 15:40:00,27.55,27.56,27.51,27.53,163450.0,17.7044,17.7108,17.6787,17.6916,163450.0
2017-11-15 15:50:00,27.52,27.53,27.47,27.51,329597.0,17.6851,17.6916,17.653,17.6787,329597.0
2017-11-16 09:30:00,27.47,27.51,27.43,27.44,159911.0,17.653,17.6787,17.6273,17.6337,159911.0
2017-11-16 09:40:00,27.43,27.43,27.25,27.27,102352.0,17.6273,17.6273,17.5116,17.5245,102352.0
2017-11-16 09:50:00,27.27,27.28,27.18,27.23,68283.0,17.5245,17.5309,17.4666,17.4988,68283.0
2017-11-16 10:00:00,27.23,27.41,27.23,27.38,156002.0,17.4988,17.6144,17.4988,17.5952,156002.0
2017-11-16 10:10:00,27.38,27.38,27.31,27.35,73045.0,17.5952,17.5952,17.5502,17.5759,73045.0
2017-11-16 10:20:00,27.34,27.37,27.32,27.37,121394.0,17.5695,17.5887,17.5566,17.5887,121394.0
2017-11-16 10:30:00,27.37,27.42,27.34,27.37,72894.0,17.5887,17.6209,17.5695,17.5887,72894.0
2017-11-16 10:40:00,27.37,27.43,27.36,27.39,58276.0,17.5887,17.6273,17.5823,17.6016,58276.0
2017-11-16 10:50:00,27.38,27.39,27.28,27.3,66686.0,17.5952,17.6016,17.5309,17.5438,66686.0
2017-11-16 11:00:00,27.3,27.34,27.29,27.3,162343.0,17.5438,17.5695,17.5373,17.5438,162343.0
2017-11-16 11:10:00,27.29,27.31,27.25,27.3,135354.0,17.5373,17.5502,17.5116,17.5438,135354.0
2017-11-16 11:20:00,27.29,27.33,27.25,27.27,101924.0,17.5373,17.563,17.5116,17.5245,101924.0
2017-11-16 11:30:00,27.28,27.32,27.25,27.26,60376.0,17.5309,17.5566,17.5116,17.5181,60376.0
2017-11-16 11:40:00,27.27,27.34,27.26,27.31,104869.0,17.5245,17.5695,17.5181,17.5502,104869.0
2017-11-16 11:50:00,27.31,27.34,27.3,27.33,96651.0,17.5502,17.5695,17.5438,17.563,96651.0
2017-11-16 12:00:00,27.33,27.34,27.29,27.3,64189.0,17.563,17.5695,17.5373,17.5438,64189.0
2017-11-16 12:10:00,27.3,27.32,27.29,27.31,91849.0,17.5438,17.5566,17.5373,17.5502,91849.0
2017-11-16 12:20:00,27.3,27.3,27.28,27.29,46130.0,17.5438,17.5438,17.5309,17.5373,46130.0
2017-11-16 12:30:00,27.3,27.3,27.26,27.28,56954.0,17.5438,17.5438,17.5181,17.5309,56954.0
2017-11-16 12:40:00,27.28,27.33,27.26,27.31,92189.0,17.5309,17.563,17.5181,17.5502,92189.0
2017-11-16 12:50:00,27.31,27.31,27.29,27.3,61276.0,17.5502,17.5502,17.5373,17.5438,61276.0
2017-11-16 13:00:00,27.3,27.3,27.27,27.28,31472.0,17.5438,17.5438,17.5245,17.5309,31472.0
2017-11-16 13:10:00,27.28,27.28,27.25,27.26,63541.0,17.5309,17.5309,17.5116,17.5181,63541.0
2017-11-16 13:20:00,27.27,27.27,27.19,27.2,118066.0,17.5245,17.5245,17.4731,17.4795,118066.0
2017-11-16 13:30:00,27.2,27.24,27.19,27.21,48358.0,17.4795,17.5052,17.4731,17.4859,48358.0
2017-11-16 13:40:00,27.2,27.23,27.18,27.21,43663.0,17.4795,17.4988,17.4666,17.4859,43663.0
2017-11-16 13:50:00,27.21,27.22,27.16,27.17,68724.0,17.4859,17.4923,17.4538,17.4602,68724.0
2017-11-16 14:00:00,27.16,27.2,27.15,27.2,102770.0,17.4538,17.4795,17.4474,17.4795,102770.0
2017-11-16 14:10:00,27.2,27.21,27.09,27.09,110301.0,17.4795,17.4859,17.4088,17.4088,110301.0
2017-11-16 14:20:00,27.1,27.1,27.05,27.07,181310.0,17.4152,17.4152,17.3831,17.396,181310.0
2017-11-16 14:30:00,27.06,27.07,27.02,27.03,94494.0,17.3895,17.396,17.3638,17.3702,94494.0
2017-11-16 14:40:00,27.04,27.14,27.02,27.1,157101.0,17.3767,17.4409,17.3638,17.4152,157101.0
2017-11-16 14:50:00,27.09,27.1,27.07,27.08,61391.0,17.4088,17.4152,17.396,17.4024,61391.0
2017-11-16 15:00:00,27.08,27.09,27.05,27.06,152839.0,17.4024,17.4088,17.3831,17.3895,152839.0
2017-11-16 15:10:00,27.06,27.07,27.02,27.03,76370.0,17.3895,17.396,17.3638,17.3702,76370.0
2017-11-16 15:20:00,27.03,27.05,26.99,27.0,133614.0,17.3702,17.3831,17.3445,17.351,133614.0
2017-11-16 15:30:00,27.01,27.02,26.98,26.99,145507.0,17.3574,17.3638,17.3381,17.3445,145507.0
2017-11-16 15:40:00,26.99,27.02,26.99,27.01,161981.0,17.3445,17.3638,17.3445,17.3574,161981.0
2017-11-16 15:50:00,27.02,27.02,26.99,27.02,518061.0,17.3638,17.3638,17.3445,17.3638,518061.0
2017-11-17 09:30:00,27.03,27.1,27.0,27.01,239666.0,17.3702,17.4152,17.351,17.3574,239666.0
2017-11-17 09:40:00,27.0,27.01,26.9,26.96,100451.0,17.351,17.3574,17.2867,17.3253,100451.0
2017-11-17 09:50:00,26.96,26.97,26.86,26.86,171671.0,17.3253,17.3317,17.261,17.261,171671.0
2017-11-17 10:00:00,26.86,26.93,26.81,26.92,174619.0,17.261,17.306,17.2289,17.2996,174619.0
2017-11-17 10:10:00,26.92,26.93,26.83,26.86,119641.0,17.2996,17.306,17.2417,17.261,119641.0
2017-11-17 10:20:00,26.87,26.95,26.86,26.92,131534.0,17.2674,17.3188,17.261,17.2996,131534.0
2017-11-17 10:30:00,26.93,26.93,26.87,26.89,92804.0,17.306,17.306,17.2674,17.2803,92804.0
2017-11-17 10:40:00,26.89,26.98,26.88,26.95,90523.0,17.2803,17.3381,17.2739,17.3188,90523.0
2017-11-17 10:50:00,26.96,26.99,26.94,26.98,58152.0,17.3253,17.3445,17.3124,17.3381,58152.0
2017-11-17 11:00:00,26.99,27.02,26.92,26.97,91588.0,17.3445,17.3638,17.2996,17.3317,91588.0
2017-11-17 11:10:00,26.98,27.07,26.97,27.06,105679.0,17.3381,17.396,17.3317,17.3895,105679.0
2017-11-17 11:20:00,27.05,27.08,27.02,27.03,96386.0,17.3831,17.4024,17.3638,17.3702,96386.0
2017-11-17 11:30:00,27.03,27.05,27.01,27.05,57672.0,17.3702,17.3831,17.3574,17.3831,57672.0
2017-11-17 11:40:00,27.04,27.09,27.04,27.08,62687.0,17.3767,17.4088,17.3767,17.4024,62687.0
2017-11-17 11:50:00,27.08,27.18,27.07,27.17,163358.0,17.4024,17.4666,17.396,17.4602,163358.0
2017-11-17 12:00:00,27.17,27.2,27.13,27.19,54487.0,17.4602,17.4795,17.4345,17.4731,54487.0
2017-11-17 12:10:00,27.19,27.23,27.18,27.21,72491.0,17.4731,17.4988,17.4666,17.4859,72491.0
2017-11-17 12:20:00,27.21,27.25,27.18,27.21,66378.0,17.4859,17.5116,17.4666,17.4859,66378.0
2017-11-17 12:30:00,27.21,27.21,27.16,27.17,24995.0,17.4859,17.4859,17.4538,17.4602,24995.0
2017-11-17 12:40:00,27.18,27.24,27.17,27.21,88899.0,17.4666,17.5052,17.4602,17.4859,88899.0
2017-11-17 12:50:00,27.22,27.26,27.21,27.23,55380.0,17.4923,17.5181,17.4859,17.4988,55380.0
2017-11-17 13:00:00,27.24,27.27,27.2,27.2,65823.0,17.5052,17.5245,17.4795,17.4795,65823.0
2017-11-17 13:10:00,27.21,27.24,27.2,27.24,50449.0,17.4859,17.5052,17.4795,17.5052,50449.0
2017-11-17 13:20:00,27.23,27.27,27.22,27.26,74856.0,17.4988,17.5245,17.4923,17.5181,74856.0
2017-11-17 13:30:00,27.27,27.28,27.24,27.27,42325.0,17.5245,17.5309,17.5052,17.5245,42325.0
2017-11-17 13:40:00,27.27,27.33,27.25,27.32,102589.0,17.5245,17.563,17.5116,17.5566,102589.0
2017-11-17 13:50:00,27.32,27.33,27.27,27.33,95261.0,17.5566,17.563,17.5245,17.563,95261.0
2017-11-17 14:00:00,27.32,27.35,27.32,27.34,44048.0,17.5566,17.5759,17.5566,17.5695,44048.0
2017-11-17 14:10:00,27.34,27.35,27.32,27.34,42114.0,17.5695,17.5759,17.5566,17.5695,42114.0
2017-11-17 14:20:00,27.34,27.35,27.29,27.32,50185.0,17.5695,17.5759,17.5373,17.5566,50185.0
2017-11-17 14:30:00,27.32,27.32,27.28,27.29,44653.0,17.5566,17.5566,17.5309,17.5373,44653.0
2017-11-17 14:40:00,27.29,27.31,27.27,27.3,60795.0,17.5373,17.5502,17.5245,17.5438,60795.0
2017-11-17 14:50:00,27.3,27.33,27.29,27.33,64623.0,17.5438,17.563,17.5373,17.563,64623.0
2017-11-17 15:00:00,27.33,27.33,27.3,27.33,55371.0,17.563,17.563,17.5438,17.563,55371.0
2017-11-17 15:10:00,27.33,27.33,27.29,27.31,64320.0,17.563,17.563,17.5373,17.5502,64320.0
2017-11-17 15:20:00,27.31,27.32,27.3,27.32,57872.0,17.5502,17.5566,17.5438,17.5566,57872.0
2017-11-17 15:30:00,27.31,27.33,27.31,27.32,86151.0,17.5502,17.563,17.5502,17.5566,86151.0
2017-11-17 15:40:00,27.32,27.32,27.27,27.27,152063.0,17.5566,17.5566,17.5245,17.5245,152063.0
2017-11-17 15:50:00,27.28,27.29,27.25,27.26,451229.0,17.5309,17.5373,17.5116,17.5181,451229.0
2017-11-20 09:30:00,27.26,27.26,27.06,27.11,72858.0,17.5181,17.5181,17.3895,17.4217,72858.0
2017-11-20 09:40:00,27.12,27.14,27.03,27.03,105763.0,17.4281,17.4409,17.3702,17.3702,105763.0
2017-11-20 09:50:00,27.02,27.11,26.97,27.11,129869.0,17.3638,17.4217,17.3317,17.4217,129869.0
2017-11-20 10:00:00,27.11,27.11,27.04,27.08,79001.0,17.4217,17.4217,17.3767,17.4024,79001.0
2017-11-20 10:10:00,27.08,27.11,27.01,27.03,96190.0,17.4024,17.4217,17.3574,17.3702,96190.0
2017-11-20 10:20:00,27.02,27.05,26.99,27.02,54622.0,17.3638,17.3831,17.3445,17.3638,54622.0
2017-11-20 10:30:00,27.03,27.12,27.0,27.09,131952.0,17.3702,17.4281,17.351,17.4088,131952.0
2017-11-20 10:40:00,27.09,27.28,27.08,27.26,96791.0,17.4088,17.5309,17.4024,17.5181,96791.0
2017-11-20 10:50:00,27.26,27.33,27.23,27.33,96235.0,17.5181,17.563,17.4988,17.563,96235.0
2017-11-20 11:00:00,27.33,27.34,27.26,27.32,65764.0,17.563,17.5695,17.5181,17.5566,65764.0
2017-11-20 11:10:00,27.32,27.39,27.31,27.39,50394.0,17.5566,17.6016,17.5502,17.6016,50394.0
2017-11-20 11:20:00,27.39,27.4,27.35,27.38,45021.0,17.6016,17.608,17.5759,17.5952,45021.0
2017-11-20 11:30:00,27.39,27.39,27.34,27.35,61830.0,17.6016,17.6016,17.5695,17.5759,61830.0
2017-11-20 11:40:00,27.35,27.44,27.35,27.43,72196.0,17.5759,17.6337,17.5759,17.6273,72196.0
2017-11-20 11:50:00,27.44,27.45,27.37,27.38,51070.0,17.6337,17.6402,17.5887,17.5952,51070.0
2017-11-20 12:00:00,27.38,27.47,27.36,27.45,189862.0,17.5952,17.653,17.5823,17.6402,189862.0
2017-11-20 12:10:00,27.45,27.5,27.39,27.4,105191.0,17.6402,17.6723,17.6016,17.608,105191.0
2017-11-20 12:20:00,27.4,27.41,27.38,27.4,47685.0,17.608,17.6144,17.5952,17.608,47685.0
2017-11-20 12:30:00,27.41,27.48,27.4,27.46,61164.0,17.6144,17.6594,17.608,17.6466,61164.0
2017-11-20 12:40:00,27.45,27.49,27.44,27.45,25825.0,17.6402,17.6659,17.6337,17.6402,25825.0
2017-11-20 12:50:00,27.45,27.45,27.4,27.41,28528.0,17.6402,17.6402,17.608,17.6144,28528.0
2017-11-20 13:00:00,27.4,27.41,27.36,27.38,29753.0,17.608,17.6144,17.5823,17.5952,29753.0
2017-11-20 13:10:00,27.38,27.41,27.37,27.4,27938.0,17.5952,17.6144,17.5887,17.608,27938.0
2017-11-20 13:20:00,27.4,27.41,27.38,27.39,43039.0,17.608,17.6144,17.5952,17.6016,43039.0
2017-11-20 13:30:00,27.39,27.4,27.36,27.37,24875.0,17.6016,17.608,17.5823,17.5887,24875.0
2017-11-20 13:40:00,27.37,27.4,27.36,27.39,33009.0,17.5887,17.608,17.5823,17.6016,33009.0
2017-11-20 13:50:00,27.39,27.39,27.35,27.36,21494.0,17.6016,17.6016,17.5759,17.5823,21494.0
2017-11-20 14:00:00,27.35,27.41,27.35,27.39,94622.0,17.5759,17.6144,17.5759,17.6016,94622.0
2017-11-20 14:10:00,27.4,27.41,27.35,27.37,42957.0,17.608,17.6144,17.5759,17.5887,42957.0
2017-11-20 14:20:00,27.37,27.39,27.34,27.38,52724.0,17.5887,17.6016,17.5695,17.5952,52724.0
2017-11-20 14:30:00,27.37,27.39,27.35,27.38,42703.0,17.5887,17.6016,17.5759,17.5952,42703.0
2017-11-20 14:40:00,27.38,27.39,27.37,27.38,13681.0,17.5952,17.6016,17.5887,17.5952,13681.0
2017-11-20 14:50:00,27.38,27.4,27.37,27.4,79981.0,17.5952,17.608,17.5887,17.608,79981.0
2017-11-20 15:00:00,27.39,27.4,27.37,27.38,32293.0,17.6016,17.608,17.5887,17.5952,32293.0
2017-11-20 15:10:00,27.38,27.38,27.32,27.36,65300.0,17.5952,17.5952,17.5566,17.5823,65300.0
2017-11-20 15:20:00,27.36,27.36,27.34,27.36,58028.0,17.5823,17.5823,17.5695,17.5823,58028.0
2017-11-20 15:30:00,27.35,27.36,27.31,27.32,79411.0,17.5759,17.5823,17.5502,17.5566,79411.0
2017-11-20 15:40:00,27.32,27.34,27.31,27.33,105617.0,17.5566,17.5695,17.5502,17.563,105617.0
2017-11-20 15:50:00,27.33,27.34,27.31,27.33,254903.0,17.563,17.5695,17.5502,17.563,254903.0
2017-11-21 09:30:00,27.44,27.51,27.41,27.46,109303.0,17.6337,17.6787,17.6144,17.6466,109303.0
2017-11-21 09:40:00,27.48,27.58,27.46,27.46,188298.0,17.6594,17.7237,17.6466,17.6466,188298.0
2017-11-21 09:50:00,27.47,27.51,27.41,27.43,165578.0,17.653,17.6787,17.6144,17.6273,165578.0
2017-11-21 10:00:00,27.42,27.53,27.42,27.47,106729.0,17.6209,17.6916,17.6209,17.653,106729.0
2017-11-21 10:10:00,27.47,27.49,27.41,27.49,74862.0,17.653,17.6659,17.6144,17.6659,74862.0
2017-11-21 10:20:00,27.49,27.58,27.48,27.57,190212.0,17.6659,17.7237,17.6594,17.7173,190212.0
2017-11-21 10:30:00,27.57,27.62,27.51,27.61,114072.0,17.7173,17.7494,17.6787,17.743,114072.0
2017-11-21 10:40:00,27.6,27.61,27.53,27.57,70634.0,17.7365,17.743,17.6916,17.7173,70634.0
2017-11-21 10:50:00,27.57,27.61,27.52,27.58,86464.0,17.7173,17.743,17.6851,17.7237,86464.0
2017-11-21 11:00:00,27.58,27.58,27.52,27.55,102671.0,17.7237,17.7237,17.6851,17.7044,102671.0
2017-11-21 11:10:00,27.55,27.57,27.53,27.54,47276.0,17.7044,17.7173,17.6916,17.698,47276.0
2017-11-21 11:20:00,27.54,27.6,27.54,27.55,78335.0,17.698,17.7365,17.698,17.7044,78335.0
2017-11-21 11:30:00,27.55,27.58,27.54,27.57,41092.0,17.7044,17.7237,17.698,17.7173,41092.0
2017-11-21 11:40:00,27.57,27.57,27.5,27.53,128405.0,17.7173,17.7173,17.6723,17.6916,128405.0
2017-11-21 11:50:00,27.53,27.56,27.52,27.54,45329.0,17.6916,17.7108,17.6851,17.698,45329.0
2017-11-21 12:00:00,27.54,27.54,27.48,27.52,88837.0,17.698,17.698,17.6594,17.6851,88837.0
2017-11-21 12:10:00,27.52,27.53,27.47,27.49,82597.0,17.6851,17.6916,17.653,17.6659,82597.0
2017-11-21 12:20:00,27.49,27.5,27.46,27.48,68665.0,17.6659,17.6723,17.6466,17.6594,68665.0
2017-11-21 12:30:00,27.48,27.51,27.42,27.43,48060.0,17.6594,17.6787,17.6209,17.6273,48060.0
2017-11-21 12:40:00,27.42,27.47,27.41,27.44,68789.0,17.6209,17.653,17.6144,17.6337,68789.0
2017-11-21 12:50:00,27.44,27.44,27.4,27.4,28961.0,17.6337,17.6337,17.608,17.608,28961.0
2017-11-21 13:00:00,27.39,27.39,27.29,27.29,62876.0,17.6016,17.6016,17.5373,17.5373,62876.0
2017-11-21 13:10:00,27.3,27.32,27.27,27.3,69654.0,17.5438,17.5566,17.5245,17.5438,69654.0
2017-11-21 13:20:00,27.31,27.31,27.29,27.3,48318.0,17.5502,17.5502,17.5373,17.5438,48318.0
2017-11-21 13:30:00,27.3,27.31,27.26,27.29,49622.0,17.5438,17.5502,17.5181,17.5373,49622.0
2017-11-21 13:40:00,27.28,27.32,27.27,27.32,75571.0,17.5309,17.5566,17.5245,17.5566,75571.0
2017-11-21 13:50:00,27.32,27.34,27.25,27.25,52248.0,17.5566,17.5695,17.5116,17.5116,52248.0
2017-11-21 14:00:00,27.25,27.26,27.19,27.21,75033.0,17.5116,17.5181,17.4731,17.4859,75033.0
2017-11-21 14:10:00,27.21,27.23,27.19,27.21,75265.0,17.4859,17.4988,17.4731,17.4859,75265.0
2017-11-21 14:20:00,27.21,27.23,27.2,27.22,57033.0,17.4859,17.4988,17.4795,17.4923,57033.0
2017-11-21 14:30:00,27.22,27.26,27.2,27.26,82260.0,17.4923,17.5181,17.4795,17.5181,82260.0
2017-11-21 14:40:00,27.26,27.28,27.24,27.28,58709.0,17.5181,17.5309,17.5052,17.5309,58709.0
2017-11-21 14:50:00,27.28,27.28,27.25,27.28,60293.0,17.5309,17.5309,17.5116,17.5309,60293.0
2017-11-21 15:00:00,27.28,27.29,27.24,27.25,55986.0,17.5309,17.5373,17.5052,17.5116,55986.0
2017-11-21 15:10:00,27.25,27.31,27.24,27.3,110483.0,17.5116,17.5502,17.5052,17.5438,110483.0
2017-11-21 15:20:00,27.3,27.31,27.28,27.31,255108.0,17.5438,17.5502,17.5309,17.5502,255108.0
2017-11-21 15:30:00,27.3,27.32,27.28,27.3,104724.0,17.5438,17.5566,17.5309,17.5438,104724.0
2017-11-21 15:40:00,27.3,27.3,27.23,27.25,108987.0,17.5438,17.5438,17.4988,17.5116,108987.0
2017-11-21 15:50:00,27.25,27.3,27.23,27.25,565248.0,17.5116,17.5438,17.4988,17.5116,565248.0
2017-11-22 09:30:00,27.33,27.53,27.32,27.5,104130.0,17.563,17.6916,17.5566,17.6723,104130.0
2017-11-22 09:40:00,27.49,27.77,27.48,27.7,310076.0,17.6659,17.8458,17.6594,17.8008,310076.0
2017-11-22 09:50:00,27.71,27.72,27.64,27.66,67913.0,17.8072,17.8137,17.7623,17.7751,67913.0
2017-11-22 10:00:00,27.67,27.69,27.62,27.64,79536.0,17.7815,17.7944,17.7494,17.7623,79536.0
2017-11-22 10:10:00,27.64,27.7,27.6,27.67,153818.0,17.7623,17.8008,17.7365,17.7815,153818.0
2017-11-22 10:20:00,27.68,27.71,27.64,27.7,105483.0,17.788,17.8072,17.7623,17.8008,105483.0
2017-11-22 10:30:00,27.69,27.7,27.59,27.63,136135.0,17.7944,17.8008,17.7301,17.7558,136135.0
2017-11-22 10:40:00,27.63,27.65,27.59,27.61,200951.0,17.7558,17.7687,17.7301,17.743,200951.0
2017-11-22 10:50:00,27.61,27.67,27.59,27.67,59440.0,17.743,17.7815,17.7301,17.7815,59440.0
2017-11-22 11:00:00,27.67,27.77,27.65,27.69,77708.0,17.7815,17.8458,17.7687,17.7944,77708.0
2017-11-22 11:10:00,27.69,27.74,27.66,27.7,62253.0,17.7944,17.8265,17.7751,17.8008,62253.0
2017-11-22 11:20:00,27.7,27.72,27.67,27.72,45768.0,17.8008,17.8137,17.7815,17.8137,45768.0
2017-11-22 11:30:00,27.72,27.8,27.71,27.79,123268.0,17.8137,17.8651,17.8072,17.8586,123268.0
2017-11-22 11:40:00,27.79,27.8,27.74,27.78,112254.0,17.8586,17.8651,17.8265,17.8522,112254.0
2017-11-22 11:50:00,27.78,27.88,27.77,27.87,201211.0,17.8522,17.9165,17.8458,17.9101,201211.0
2017-11-22 12:00:00,27.86,27.88,27.77,27.81,299181.0,17.9036,17.9165,17.8458,17.8715,299181.0
2017-11-22 12:10:00,27.8,27.88,27.8,27.86,254373.0,17.8651,17.9165,17.8651,17.9036,254373.0
2017-11-22 12:20:00,27.85,27.86,27.78,27.79,168031.0,17.8972,17.9036,17.8522,17.8586,168031.0
2017-11-22 12:30:00,27.79,27.79,27.7,27.74,55454.0,17.8586,17.8586,17.8008,17.8265,55454.0
2017-11-22 12:40:00,27.75,27.77,27.73,27.74,44204.0,17.8329,17.8458,17.8201,17.8265,44204.0
2017-11-22 12:50:00,27.73,27.77,27.7,27.75,64031.0,17.8201,17.8458,17.8008,17.8329,64031.0
2017-11-22 13:00:00,27.75,27.77,27.74,27.75,60673.0,17.8329,17.8458,17.8265,17.8329,60673.0
2017-11-22 13:10:00,27.75,27.77,27.74,27.76,61929.0,17.8329,17.8458,17.8265,17.8394,61929.0
2017-11-22 13:20:00,27.77,27.78,27.7,27.78,71765.0,17.8458,17.8522,17.8008,17.8522,71765.0
2017-11-22 13:30:00,27.77,27.84,27.77,27.83,53937.0,17.8458,17.8908,17.8458,17.8844,53937.0
2017-11-22 13:40:00,27.83,27.84,27.79,27.83,55662.0,17.8844,17.8908,17.8586,17.8844,55662.0
2017-11-22 13:50:00,27.84,27.85,27.82,27.84,39419.0,17.8908,17.8972,17.8779,17.8908,39419.0
2017-11-22 14:00:00,27.85,27.87,27.82,27.87,40355.0,17.8972,17.9101,17.8779,17.9101,40355.0
2017-11-22 14:10:00,27.87,27.89,27.85,27.88,55013.0,17.9101,17.9229,17.8972,17.9165,55013.0
2017-11-22 14:20:00,27.88,27.88,27.82,27.84,55232.0,17.9165,17.9165,17.8779,17.8908,55232.0
2017-11-22 14:30:00,27.84,27.86,27.83,27.86,54801.0,17.8908,17.9036,17.8844,17.9036,54801.0
2017-11-22 14:40:00,27.86,27.86,27.8,27.82,50659.0,17.9036,17.9036,17.8651,17.8779,50659.0
2017-11-22 14:50:00,27.82,27.82,27.78,27.79,35234.0,17.8779,17.8779,17.8522,17.8586,35234.0
2017-11-22 15:00:00,27.78,27.78,27.74,27.76,52857.0,17.8522,17.8522,17.8265,17.8394,52857.0
2017-11-22 15:10:00,27.76,27.8,27.76,27.8,36379.0,17.8394,17.8651,17.8394,17.8651,36379.0
2017-11-22 15:20:00,27.8,27.81,27.77,27.79,42619.0,17.8651,17.8715,17.8458,17.8586,42619.0
2017-11-22 15:30:00,27.78,27.79,27.74,27.76,142352.0,17.8522,17.8586,17.8265,17.8394,142352.0
2017-11-22 15:40:00,27.75,27.77,27.75,27.75,130325.0,17.8329,17.8458,17.8329,17.8329,130325.0
2017-11-22 15:50:00,27.76,27.78,27.74,27.75,520144.0,17.8394,17.8522,17.8265,17.8329,520144.0
2017-11-24 09:30:00,27.87,28.28,27.85,28.22,256141.0,17.9101,18.1735,17.8972,18.135,256141.0
2017-11-24 09:40:00,28.23,28.23,28.12,28.19,149552.0,18.1414,18.1414,18.0707,18.1157,149552.0
2017-11-24 09:50:00,28.19,28.2,28.13,28.2,154181.0,18.1157,18.1221,18.0771,18.1221,154181.0
2017-11-24 10:00:00,28.19,28.19,28.09,28.18,133528.0,18.1157,18.1157,18.0514,18.1093,133528.0
2017-11-24 10:10:00,28.18,28.36,28.18,28.36,264682.0,18.1093,18.2249,18.1093,18.2249,264682.0
2017-11-24 10:20:00,28.36,28.37,28.24,28.34,359251.0,18.2249,18.2314,18.1478,18.2121,359251.0
2017-11-24 10:30:00,28.34,28.42,28.33,28.42,71827.0,18.2121,18.2635,18.2057,18.2635,71827.0
2017-11-24 10:40:00,28.41,28.42,28.29,28.3,132710.0,18.2571,18.2635,18.18,18.1864,132710.0
2017-11-24 10:50:00,28.3,28.32,28.27,28.3,81069.0,18.1864,18.1992,18.1671,18.1864,81069.0
2017-11-24 11:00:00,28.3,28.32,28.26,28.27,59969.0,18.1864,18.1992,18.1607,18.1671,59969.0
2017-11-24 11:10:00,28.28,28.32,28.28,28.28,87359.0,18.1735,18.1992,18.1735,18.1735,87359.0
2017-11-24 11:20:00,28.28,28.31,28.27,28.3,73736.0,18.1735,18.1928,18.1671,18.1864,73736.0
2017-11-24 11:30:00,28.3,28.3,28.28,28.3,73728.0,18.1864,18.1864,18.1735,18.1864,73728.0
2017-11-24 11:40:00,28.3,28.32,28.29,28.3,88995.0,18.1864,18.1992,18.18,18.1864,88995.0
2017-11-24 11:50:00,28.3,28.3,28.28,28.29,38024.0,18.1864,18.1864,18.1735,18.18,38024.0
2017-11-24 12:00:00,28.29,28.29,28.18,28.18,101108.0,18.18,18.18,18.1093,18.1093,101108.0
2017-11-24 12:10:00,28.18,28.2,28.16,28.18,59184.0,18.1093,18.1221,18.0964,18.1093,59184.0
2017-11-24 12:20:00,28.17,28.2,28.14,28.17,80686.0,18.1028,18.1221,18.0836,18.1028,80686.0
2017-11-24 12:30:00,28.16,28.17,28.1,28.13,81539.0,18.0964,18.1028,18.0579,18.0771,81539.0
2017-11-24 12:40:00,28.13,28.13,28.09,28.09,115099.0,18.0771,18.0771,18.0514,18.0514,115099.0
2017-11-24 12:50:00,28.1,28.11,28.05,28.07,272291.0,18.0579,18.0643,18.0257,18.0386,272291.0
2017-11-27 09:30:00,28.0,28.04,27.88,27.9,134571.0,17.9936,18.0193,17.9165,17.9293,134571.0
2017-11-27 09:40:00,27.91,27.91,27.8,27.82,92080.0,17.9358,17.9358,17.8651,17.8779,92080.0
2017-11-27 09:50:00,27.83,27.86,27.8,27.86,123438.0,17.8844,17.9036,17.8651,17.9036,123438.0
2017-11-27 10:00:00,27.87,27.9,27.8,27.8,203546.0,17.9101,17.9293,17.8651,17.8651,203546.0
2017-11-27 10:10:00,27.81,27.91,27.79,27.88,129628.0,17.8715,17.9358,17.8586,17.9165,129628.0
2017-11-27 10:20:00,27.88,27.9,27.82,27.83,115225.0,17.9165,17.9293,17.8779,17.8844,115225.0
2017-11-27 10:30:00,27.83,27.87,27.81,27.85,126866.0,17.8844,17.9101,17.8715,17.8972,126866.0
2017-11-27 10:40:00,27.86,27.92,27.85,27.89,102877.0,17.9036,17.9422,17.8972,17.9229,102877.0
2017-11-27 10:50:00,27.89,27.92,27.88,27.89,164498.0,17.9229,17.9422,17.9165,17.9229,164498.0
2017-11-27 11:00:00,27.89,27.96,27.89,27.96,91488.0,17.9229,17.9679,17.9229,17.9679,91488.0
2017-11-27 11:10:00,27.95,27.97,27.92,27.92,240718.0,17.9615,17.9743,17.9422,17.9422,240718.0
2017-11-27 11:20:00,27.92,27.96,27.9,27.96,214170.0,17.9422,17.9679,17.9293,17.9679,214170.0
2017-11-27 11:30:00,27.96,28.07,27.95,28.05,266493.0,17.9679,18.0386,17.9615,18.0257,266493.0
2017-11-27 11:40:00,28.04,28.05,27.99,27.99,102831.0,18.0193,18.0257,17.9872,17.9872,102831.0
2017-11-27 11:50:00,28.0,28.08,27.98,28.06,260992.0,17.9936,18.045,17.9807,18.0322,260992.0
2017-11-27 12:00:00,28.06,28.1,28.04,28.05,144684.0,18.0322,18.0579,18.0193,18.0257,144684.0
2017-11-27 12:10:00,28.05,28.07,27.97,27.98,174070.0,18.0257,18.0386,17.9743,17.9807,174070.0
2017-11-27 12:20:00,27.98,28.03,27.92,27.95,159330.0,17.9807,18.0129,17.9422,17.9615,159330.0
2017-11-27 12:30:00,27.95,27.99,27.94,27.98,157983.0,17.9615,17.9872,17.955,17.9807,157983.0
2017-11-27 12:40:00,27.99,28.0,27.96,27.99,274383.0,17.9872,17.9936,17.9679,17.9872,274383.0
2017-11-27 12:50:00,28.0,28.04,27.96,28.0,150145.0,17.9936,18.0193,17.9679,17.9936,150145.0
2017-11-27 13:00:00,28.0,28.04,27.99,28.01,73983.0,17.9936,18.0193,17.9872,18.0,73983.0
2017-11-27 13:10:00,28.0,28.07,28.0,28.05,205531.0,17.9936,18.0386,17.9936,18.0257,205531.0
2017-11-27 13:20:00,28.05,28.06,28.03,28.05,74548.0,18.0257,18.0322,18.0129,18.0257,74548.0
2017-11-27 13:30:00,28.05,28.12,28.04,28.11,128558.0,18.0257,18.0707,18.0193,18.0643,128558.0
2017-11-27 13:40:00,28.1,28.14,28.09,28.1,89620.0,18.0579,18.0836,18.0514,18.0579,89620.0
2017-11-27 13:50:00,28.1,28.17,28.09,28.11,123749.0,18.0579,18.1028,18.0514,18.0643,123749.0
2017-11-27 14:00:00,28.1,28.11,28.05,28.07,121395.0,18.0579,18.0643,18.0257,18.0386,121395.0
2017-11-27 14:10:00,28.08,28.1,28.04,28.05,128853.0,18.045,18.0579,18.0193,18.0257,128853.0
2017-11-27 14:20:00,28.05,28.09,28.03,28.05,137075.0,18.0257,18.0514,18.0129,18.0257,137075.0
2017-11-27 14:30:00,28.05,28.11,28.05,28.1,108881.0,18.0257,18.0643,18.0257,18.0579,108881.0
2017-11-27 14:40:00,28.1,28.14,28.07,28.11,255967.0,18.0579,18.0836,18.0386,18.0643,255967.0
2017-11-27 14:50:00,28.11,28.12,28.08,28.08,316473.0,18.0643,18.0707,18.045,18.045,316473.0
2017-11-27 15:00:00,28.08,28.09,28.0,28.0,236661.0,18.045,18.0514,17.9936,17.9936,236661.0
2017-11-27 15:10:00,28.01,28.05,27.97,27.98,234754.0,18.0,18.0257,17.9743,17.9807,234754.0
2017-11-27 15:20:00,27.98,28.02,27.97,27.98,217198.0,17.9807,18.0065,17.9743,17.9807,217198.0
2017-11-27 15:30:00,27.99,28.03,27.98,28.0,177601.0,17.9872,18.0129,17.9807,17.9936,177601.0
2017-11-27 15:40:00,28.0,28.03,27.98,28.02,319899.0,17.9936,18.0129,17.9807,18.0065,319899.0
2017-11-27 15:50:00,28.02,28.02,27.99,28.0,703009.0,18.0065,18.0065,17.9872,17.9936,703009.0
2017-11-28 09:30:00,28.0,28.08,27.81,28.06,272551.0,17.9936,18.045,17.8715,18.0322,272551.0
2017-11-28 09:40:00,28.06,28.11,28.03,28.06,148385.0,18.0322,18.0643,18.0129,18.0322,148385.0
2017-11-28 09:50:00,28.06,28.1,28.0,28.06,165600.0,18.0322,18.0579,17.9936,18.0322,165600.0
2017-11-28 10:00:00,28.06,28.09,28.0,28.07,123831.0,18.0322,18.0514,17.9936,18.0386,123831.0
2017-11-28 10:10:00,28.06,28.13,28.06,28.13,128349.0,18.0322,18.0771,18.0322,18.0771,128349.0
2017-11-28 10:20:00,28.13,28.23,28.12,28.21,162984.0,18.0771,18.1414,18.0707,18.1286,162984.0
2017-11-28 10:30:00,28.21,28.26,28.2,28.25,148551.0,18.1286,18.1607,18.1221,18.1543,148551.0
2017-11-28 10:40:00,28.26,28.37,28.24,28.31,173853.0,18.1607,18.2314,18.1478,18.1928,173853.0
2017-11-28 10:50:00,28.31,28.33,28.28,28.3,563217.0,18.1928,18.2057,18.1735,18.1864,563217.0
2017-11-28 11:00:00,28.3,28.35,28.21,28.3,288290.0,18.1864,18.2185,18.1286,18.1864,288290.0
2017-11-28 11:10:00,28.3,28.33,28.24,28.24,430429.0,18.1864,18.2057,18.1478,18.1478,430429.0
2017-11-28 11:20:00,28.23,28.26,28.2,28.26,142280.0,18.1414,18.1607,18.1221,18.1607,142280.0
2017-11-28 11:30:00,28.25,28.26,28.18,28.2,135273.0,18.1543,18.1607,18.1093,18.1221,135273.0
2017-11-28 11:40:00,28.2,28.29,28.19,28.28,124770.0,18.1221,18.18,18.1157,18.1735,124770.0
2017-11-28 11:50:00,28.28,28.3,28.27,28.28,55323.0,18.1735,18.1864,18.1671,18.1735,55323.0
2017-11-28 12:00:00,28.28,28.31,28.28,28.29,125067.0,18.1735,18.1928,18.1735,18.18,125067.0
2017-11-28 12:10:00,28.29,28.34,28.28,28.33,130663.0,18.18,18.2121,18.1735,18.2057,130663.0
2017-11-28 12:20:00,28.34,28.4,28.33,28.39,143668.0,18.2121,18.2507,18.2057,18.2442,143668.0
2017-11-28 12:30:00,28.38,28.4,28.35,28.35,142407.0,18.2378,18.2507,18.2185,18.2185,142407.0
2017-11-28 12:40:00,28.35,28.35,28.31,28.35,85500.0,18.2185,18.2185,18.1928,18.2185,85500.0
2017-11-28 12:50:00,28.34,28.36,28.33,28.35,95773.0,18.2121,18.2249,18.2057,18.2185,95773.0
2017-11-28 13:00:00,28.35,28.36,28.29,28.3,126064.0,18.2185,18.2249,18.18,18.1864,126064.0
2017-11-28 13:10:00,28.3,28.3,28.21,28.21,78591.0,18.1864,18.1864,18.1286,18.1286,78591.0
2017-11-28 13:20:00,28.21,28.22,28.18,28.22,90545.0,18.1286,18.135,18.1093,18.135,90545.0
2017-11-28 13:30:00,28.21,28.27,28.19,28.26,226820.0,18.1286,18.1671,18.1157,18.1607,226820.0
2017-11-28 13:40:00,28.26,28.35,28.25,28.29,184424.0,18.1607,18.2185,18.1543,18.18,184424.0
2017-11-28 13:50:00,28.28,28.29,28.25,28.28,88396.0,18.1735,18.18,18.1543,18.1735,88396.0
2017-11-28 14:00:00,28.28,28.31,28.25,28.29,74631.0,18.1735,18.1928,18.1543,18.18,74631.0
2017-11-28 14:10:00,28.3,28.3,28.27,28.28,51607.0,18.1864,18.1864,18.1671,18.1735,51607.0
2017-11-28 14:20:00,28.28,28.32,28.28,28.31,47509.0,18.1735,18.1992,18.1735,18.1928,47509.0
2017-11-28 14:30:00,28.31,28.33,28.25,28.27,185726.0,18.1928,18.2057,18.1543,18.1671,185726.0
2017-11-28 14:40:00,28.27,28.28,28.25,28.27,85604.0,18.1671,18.1735,18.1543,18.1671,85604.0
2017-11-28 14:50:00,28.26,28.29,28.24,28.25,141763.0,18.1607,18.18,18.1478,18.1543,141763.0
2017-11-28 15:00:00,28.25,28.27,28.24,28.26,125456.0,18.1543,18.1671,18.1478,18.1607,125456.0
2017-11-28 15:10:00,28.26,28.29,28.25,28.29,129489.0,18.1607,18.18,18.1543,18.18,129489.0
2017-11-28 15:20:00,28.28,28.3,28.27,28.28,134875.0,18.1735,18.1864,18.1671,18.1735,134875.0
2017-11-28 15:30:00,28.28,28.31,28.27,28.28,186166.0,18.1735,18.1928,18.1671,18.1735,186166.0
2017-11-28 15:40:00,28.29,28.36,28.28,28.35,284926.0,18.18,18.2249,18.1735,18.2185,284926.0
2017-11-28 15:50:00,28.36,28.36,28.32,28.35,745159.0,18.2249,18.2249,18.1992,18.2185,745159.0
2017-11-29 09:30:00,28.35,28.37,28.26,28.28,89262.0,18.2185,18.2314,18.1607,18.1735,89262.0
2017-11-29 09:40:00,28.28,28.37,28.27,28.33,176570.0,18.1735,18.2314,18.1671,18.2057,176570.0
2017-11-29 09:50:00,28.34,28.36,28.31,28.32,97499.0,18.2121,18.2249,18.1928,18.1992,97499.0
2017-11-29 10:00:00,28.33,28.38,28.31,28.33,126303.0,18.2057,18.2378,18.1928,18.2057,126303.0
2017-11-29 10:10:00,28.32,28.41,28.32,28.39,164293.0,18.1992,18.2571,18.1992,18.2442,164293.0
2017-11-29 10:20:00,28.4,28.43,28.36,28.39,120848.0,18.2507,18.2699,18.2249,18.2442,120848.0
2017-11-29 10:30:00,28.39,28.42,28.37,28.38,162503.0,18.2442,18.2635,18.2314,18.2378,162503.0
2017-11-29 10:40:00,28.38,28.41,28.35,28.41,162665.0,18.2378,18.2571,18.2185,18.2571,162665.0
2017-11-29 10:50:00,28.41,28.46,28.39,28.42,128426.0,18.2571,18.2892,18.2442,18.2635,128426.0
2017-11-29 11:00:00,28.43,28.48,28.4,28.44,130414.0,18.2699,18.3021,18.2507,18.2764,130414.0
2017-11-29 11:10:00,28.44,28.49,28.39,28.47,110721.0,18.2764,18.3085,18.2442,18.2956,110721.0
2017-11-29 11:20:00,28.47,28.47,28.26,28.35,228188.0,18.2956,18.2956,18.1607,18.2185,228188.0
2017-11-29 11:30:00,28.35,28.38,28.21,28.23,350195.0,18.2185,18.2378,18.1286,18.1414,350195.0
2017-11-29 11:40:00,28.23,28.32,28.18,28.3,105869.0,18.1414,18.1992,18.1093,18.1864,105869.0
2017-11-29 11:50:00,28.3,28.34,28.27,28.29,296248.0,18.1864,18.2121,18.1671,18.18,296248.0
2017-11-29 12:00:00,28.29,28.3,28.22,28.27,96228.0,18.18,18.1864,18.135,18.1671,96228.0
2017-11-29 12:10:00,28.27,28.31,28.26,28.28,93852.0,18.1671,18.1928,18.1607,18.1735,93852.0
2017-11-29 12:20:00,28.28,28.28,28.17,28.18,78850.0,18.1735,18.1735,18.1028,18.1093,78850.0
2017-11-29 12:30:00,28.18,28.19,28.05,28.1,106033.0,18.1093,18.1157,18.0257,18.0579,106033.0
2017-11-29 12:40:00,28.11,28.13,28.06,28.08,105692.0,18.0643,18.0771,18.0322,18.045,105692.0
2017-11-29 12:50:00,28.08,28.14,28.06,28.11,83851.0,18.045,18.0836,18.0322,18.0643,83851.0
2017-11-29 13:00:00,28.11,28.17,28.1,28.15,107359.0,18.0643,18.1028,18.0579,18.09,107359.0
2017-11-29 13:10:00,28.15,28.23,28.15,28.22,206496.0,18.09,18.1414,18.09,18.135,206496.0
2017-11-29 13:20:00,28.22,28.24,28.18,28.21,100527.0,18.135,18.1478,18.1093,18.1286,100527.0
2017-11-29 13:30:00,28.21,28.3,28.2,28.24,167238.0,18.1286,18.1864,18.1221,18.1478,167238.0
2017-11-29 13:40:00,28.23,28.27,28.2,28.23,171959.0,18.1414,18.1671,18.1221,18.1414,171959.0
2017-11-29 13:50:00,28.23,28.25,28.2,28.23,60031.0,18.1414,18.1543,18.1221,18.1414,60031.0
2017-11-29 14:00:00,28.23,28.28,28.2,28.23,103279.0,18.1414,18.1735,18.1221,18.1414,103279.0
2017-11-29 14:10:00,28.23,28.26,28.2,28.23,141156.0,18.1414,18.1607,18.1221,18.1414,141156.0
2017-11-29 14:20:00,28.23,28.3,28.23,28.25,93669.0,18.1414,18.1864,18.1414,18.1543,93669.0
2017-11-29 14:30:00,28.25,28.28,28.21,28.25,109835.0,18.1543,18.1735,18.1286,18.1543,109835.0
2017-11-29 14:40:00,28.25,28.27,28.2,28.25,85270.0,18.1543,18.1671,18.1221,18.1543,85270.0
2017-11-29 14:50:00,28.25,28.27,28.2,28.22,118442.0,18.1543,18.1671,18.1221,18.135,118442.0
2017-11-29 15:00:00,28.23,28.29,28.22,28.29,134212.0,18.1414,18.18,18.135,18.18,134212.0
2017-11-29 15:10:00,28.28,28.29,28.23,28.28,197046.0,18.1735,18.18,18.1414,18.1735,197046.0
2017-11-29 15:20:00,28.28,28.3,28.25,28.29,115024.0,18.1735,18.1864,18.1543,18.18,115024.0
2017-11-29 15:30:00,28.29,28.29,28.25,28.27,128743.0,18.18,18.18,18.1543,18.1671,128743.0
2017-11-29 15:40:00,28.27,28.32,28.26,28.29,138097.0,18.1671,18.1992,18.1607,18.18,138097.0
2017-11-29 15:50:00,28.3,28.34,28.29,28.31,456102.0,18.1864,18.2121,18.18,18.1928,456102.0
2017-11-30 09:30:00,28.47,28.73,28.42,28.72,209007.0,18.2956,18.4627,18.2635,18.4563,209007.0
2017-11-30 09:40:00,28.73,28.83,28.5,28.51,169713.0,18.4627,18.527,18.3149,18.3213,169713.0
2017-11-30 09:50:00,28.51,28.61,28.51,28.54,135792.0,18.3213,18.3856,18.3213,18.3406,135792.0
2017-11-30 10:00:00,28.54,28.69,28.52,28.67,330677.0,18.3406,18.437,18.3278,18.4242,330677.0
2017-11-30 10:10:00,28.68,28.69,28.47,28.49,174430.0,18.4306,18.437,18.2956,18.3085,174430.0
2017-11-30 10:20:00,28.49,28.51,28.36,28.51,243669.0,18.3085,18.3213,18.2249,18.3213,243669.0
2017-11-30 10:30:00,28.51,28.53,28.45,28.5,142727.0,18.3213,18.3342,18.2828,18.3149,142727.0
2017-11-30 10:40:00,28.5,28.54,28.43,28.46,122648.0,18.3149,18.3406,18.2699,18.2892,122648.0
2017-11-30 10:50:00,28.45,28.61,28.4,28.61,193379.0,18.2828,18.3856,18.2507,18.3856,193379.0
2017-11-30 11:00:00,28.6,28.71,28.56,28.7,135095.0,18.3792,18.4499,18.3535,18.4434,135095.0
2017-11-30 11:10:00,28.7,28.77,28.68,28.76,118277.0,18.4434,18.4884,18.4306,18.482,118277.0
2017-11-30 11:20:00,28.76,28.79,28.64,28.7,180981.0,18.482,18.5013,18.4049,18.4434,180981.0
2017-11-30 11:30:00,28.69,28.75,28.68,28.7,228304.0,18.437,18.4756,18.4306,18.4434,228304.0
2017-11-30 11:40:00,28.7,28.72,28.61,28.63,194352.0,18.4434,18.4563,18.3856,18.3985,194352.0
2017-11-30 11:50:00,28.63,28.67,28.61,28.65,73492.0,18.3985,18.4242,18.3856,18.4113,73492.0
2017-11-30 12:00:00,28.66,28.71,28.62,28.71,72215.0,18.4177,18.4499,18.392,18.4499,72215.0
2017-11-30 12:10:00,28.7,28.77,28.69,28.76,66520.0,18.4434,18.4884,18.437,18.482,66520.0
2017-11-30 12:20:00,28.76,28.81,28.72,28.8,105986.0,18.482,18.5141,18.4563,18.5077,105986.0
2017-11-30 12:30:00,28.81,28.86,28.79,28.82,82172.0,18.5141,18.5463,18.5013,18.5206,82172.0
2017-11-30 12:40:00,28.82,28.89,28.79,28.85,211405.0,18.5206,18.5655,18.5013,18.5398,211405.0
2017-11-30 12:50:00,28.86,28.89,28.81,28.84,72105.0,18.5463,18.5655,18.5141,18.5334,72105.0
2017-11-30 13:00:00,28.84,28.86,28.8,28.81,88400.0,18.5334,18.5463,18.5077,18.5141,88400.0
2017-11-30 13:10:00,28.81,28.9,28.76,28.88,64943.0,18.5141,18.572,18.482,18.5591,64943.0
2017-11-30 13:20:00,28.89,28.94,28.87,28.94,170130.0,18.5655,18.5977,18.5527,18.5977,170130.0
2017-11-30 13:30:00,28.95,28.96,28.89,28.89,85830.0,18.6041,18.6105,18.5655,18.5655,85830.0
2017-11-30 13:40:00,28.9,28.9,28.86,28.88,48506.0,18.572,18.572,18.5463,18.5591,48506.0
2017-11-30 13:50:00,28.88,28.93,28.87,28.93,66446.0,18.5591,18.5912,18.5527,18.5912,66446.0
2017-11-30 14:00:00,28.92,28.98,28.92,28.96,71081.0,18.5848,18.6234,18.5848,18.6105,71081.0
2017-11-30 14:10:00,28.96,29.13,28.96,29.11,313838.0,18.6105,18.7198,18.6105,18.7069,313838.0
2017-11-30 14:20:00,29.11,29.24,29.11,29.23,228195.0,18.7069,18.7905,18.7069,18.784,228195.0
2017-11-30 14:30:00,29.22,29.24,29.14,29.19,140943.0,18.7776,18.7905,18.7262,18.7583,140943.0
2017-11-30 14:40:00,29.19,29.21,29.15,29.18,270446.0,18.7583,18.7712,18.7326,18.7519,270446.0
2017-11-30 14:50:00,29.18,29.18,29.12,29.15,78111.0,18.7519,18.7519,18.7133,18.7326,78111.0
2017-11-30 15:00:00,29.15,29.15,29.05,29.06,104802.0,18.7326,18.7326,18.6684,18.6748,104802.0
2017-11-30 15:10:00,29.06,29.08,29.02,29.07,88212.0,18.6748,18.6876,18.6491,18.6812,88212.0
2017-11-30 15:20:00,29.07,29.07,29.02,29.05,89921.0,18.6812,18.6812,18.6491,18.6684,89921.0
2017-11-30 15:30:00,29.05,29.09,29.05,29.07,276032.0,18.6684,18.6941,18.6684,18.6812,276032.0
2017-11-30 15:40:00,29.07,29.11,29.06,29.09,257630.0,18.6812,18.7069,18.6748,18.6941,257630.0
2017-11-30 15:50:00,29.09,29.09,29.02,29.05,611269.0,18.6941,18.6941,18.6491,18.6684,611269.0
2017-12-01 09:30:00,29.29,29.37,29.11,29.24,191910.0,18.8226,18.874,18.7069,18.7905,191910.0
2017-12-01 09:40:00,29.24,29.27,29.14,29.25,86706.0,18.7905,18.8097,18.7262,18.7969,86706.0
2017-12-01 09:50:00,29.24,29.34,29.21,29.25,140737.0,18.7905,18.8547,18.7712,18.7969,140737.0
2017-12-01 10:00:00,29.27,29.39,29.24,29.26,203324.0,18.8097,18.8869,18.7905,18.8033,203324.0
2017-12-01 10:10:00,29.27,29.35,29.21,29.32,176463.0,18.8097,18.8611,18.7712,18.8419,176463.0
2017-12-01 10:20:00,29.32,29.32,29.22,29.3,119339.0,18.8419,18.8419,18.7776,18.829,119339.0
2017-12-01 10:30:00,29.3,29.41,29.28,29.33,114126.0,18.829,18.8997,18.8162,18.8483,114126.0
2017-12-01 10:40:00,29.34,29.56,29.34,29.55,178441.0,18.8547,18.9961,18.8547,18.9897,178441.0
2017-12-01 10:50:00,29.54,29.57,29.5,29.55,84193.0,18.9832,19.0025,18.9575,18.9897,84193.0
2017-12-01 11:00:00,29.54,29.62,29.46,29.49,242214.0,18.9832,19.0347,18.9318,18.9511,242214.0
2017-12-01 11:10:00,29.48,29.55,29.18,29.29,283330.0,18.9447,18.9897,18.7519,18.8226,283330.0
2017-12-01 11:20:00,29.29,29.29,29.13,29.24,189369.0,18.8226,18.8226,18.7198,18.7905,189369.0
2017-12-01 11:30:00,29.22,29.33,29.13,29.3,215547.0,18.7776,18.8483,18.7198,18.829,215547.0
2017-12-01 11:40:00,29.31,29.33,29.24,29.25,141155.0,18.8354,18.8483,18.7905,18.7969,141155.0
2017-12-01 11:50:00,29.25,29.36,29.23,29.33,167802.0,18.7969,18.8676,18.784,18.8483,167802.0
2017-12-01 12:00:00,29.34,29.4,29.3,29.38,73517.0,18.8547,18.8933,18.829,18.8804,73517.0
2017-12-01 12:10:00,29.37,29.48,29.33,29.44,107856.0,18.874,18.9447,18.8483,18.919,107856.0
2017-12-01 12:20:00,29.44,29.49,29.41,29.44,97730.0,18.919,18.9511,18.8997,18.919,97730.0
2017-12-01 12:30:00,29.45,29.47,29.4,29.44,75560.0,18.9254,18.9383,18.8933,18.919,75560.0
2017-12-01 12:40:00,29.43,29.52,29.42,29.49,84802.0,18.9126,18.9704,18.9061,18.9511,84802.0
2017-12-01 12:50:00,29.49,29.54,29.38,29.42,83524.0,18.9511,18.9832,18.8804,18.9061,83524.0
2017-12-01 13:00:00,29.42,29.44,29.36,29.36,96885.0,18.9061,18.919,18.8676,18.8676,96885.0
2017-12-01 13:10:00,29.37,29.43,29.36,29.4,60545.0,18.874,18.9126,18.8676,18.8933,60545.0
2017-12-01 13:20:00,29.4,29.41,29.3,29.34,77717.0,18.8933,18.8997,18.829,18.8547,77717.0
2017-12-01 13:30:00,29.34,29.36,29.3,29.33,83409.0,18.8547,18.8676,18.829,18.8483,83409.0
2017-12-01 13:40:00,29.33,29.33,29.24,29.28,75503.0,18.8483,18.8483,18.7905,18.8162,75503.0
2017-12-01 13:50:00,29.28,29.33,29.25,29.26,85682.0,18.8162,18.8483,18.7969,18.8033,85682.0
2017-12-01 14:00:00,29.26,29.33,29.25,29.3,73854.0,18.8033,18.8483,18.7969,18.829,73854.0
2017-12-01 14:10:00,29.29,29.29,29.21,29.21,79298.0,18.8226,18.8226,18.7712,18.7712,79298.0
2017-12-01 14:20:00,29.21,29.27,29.17,29.25,139943.0,18.7712,18.8097,18.7455,18.7969,139943.0
2017-12-01 14:30:00,29.24,29.27,29.22,29.24,63192.0,18.7905,18.8097,18.7776,18.7905,63192.0
2017-12-01 14:40:00,29.23,29.26,29.19,29.2,79776.0,18.784,18.8033,18.7583,18.7648,79776.0
2017-12-01 14:50:00,29.2,29.24,29.18,29.22,70677.0,18.7648,18.7905,18.7519,18.7776,70677.0
2017-12-01 15:00:00,29.22,29.27,29.2,29.21,88565.0,18.7776,18.8097,18.7648,18.7712,88565.0
2017-12-01 15:10:00,29.21,29.23,29.19,29.21,75692.0,18.7712,18.784,18.7583,18.7712,75692.0
2017-12-01 15:20:00,29.21,29.22,29.16,29.18,97706.0,18.7712,18.7776,18.739,18.7519,97706.0
2017-12-01 15:30:00,29.18,29.21,29.17,29.21,117878.0,18.7519,18.7712,18.7455,18.7712,117878.0
2017-12-01 15:40:00,29.21,29.26,29.21,29.24,149319.0,18.7712,18.8033,18.7712,18.7905,149319.0
2017-12-01 15:50:00,29.25,29.29,29.22,29.28,539908.0,18.7969,18.8226,18.7776,18.8162,539908.0
2017-12-04 09:30:00,29.33,29.39,29.25,29.38,135032.0,18.8483,18.8869,18.7969,18.8804,135032.0
2017-12-04 09:40:00,29.38,29.43,29.31,29.31,113422.0,18.8804,18.9126,18.8354,18.8354,113422.0
2017-12-04 09:50:00,29.32,29.32,29.18,29.25,91168.0,18.8419,18.8419,18.7519,18.7969,91168.0
2017-12-04 10:00:00,29.26,29.37,29.17,29.18,99132.0,18.8033,18.874,18.7455,18.7519,99132.0
2017-12-04 10:10:00,29.17,29.21,29.15,29.2,151893.0,18.7455,18.7712,18.7326,18.7648,151893.0
2017-12-04 10:20:00,29.2,29.36,29.19,29.35,107811.0,18.7648,18.8676,18.7583,18.8611,107811.0
2017-12-04 10:30:00,29.35,29.38,29.27,29.35,144177.0,18.8611,18.8804,18.8097,18.8611,144177.0
2017-12-04 10:40:00,29.35,29.4,29.27,29.34,90017.0,18.8611,18.8933,18.8097,18.8547,90017.0
2017-12-04 10:50:00,29.34,29.36,29.25,29.28,95670.0,18.8547,18.8676,18.7969,18.8162,95670.0
2017-12-04 11:00:00,29.28,29.34,29.28,29.33,54622.0,18.8162,18.8547,18.8162,18.8483,54622.0
2017-12-04 11:10:00,29.33,29.44,29.32,29.43,99483.0,18.8483,18.919,18.8419,18.9126,99483.0
2017-12-04 11:20:00,29.43,29.49,29.4,29.42,105046.0,18.9126,18.9511,18.8933,18.9061,105046.0
2017-12-04 11:30:00,29.42,29.47,29.39,29.45,78367.0,18.9061,18.9383,18.8869,18.9254,78367.0
2017-12-04 11:40:00,29.45,29.46,29.38,29.43,79195.0,18.9254,18.9318,18.8804,18.9126,79195.0
2017-12-04 11:50:00,29.43,29.43,29.33,29.35,328076.0,18.9126,18.9126,18.8483,18.8611,328076.0
2017-12-04 12:00:00,29.35,29.44,29.33,29.43,121551.0,18.8611,18.919,18.8483,18.9126,121551.0
2017-12-04 12:10:00,29.43,29.45,29.3,29.31,135193.0,18.9126,18.9254,18.829,18.8354,135193.0
2017-12-04 12:20:00,29.3,29.32,29.26,29.28,149972.0,18.829,18.8419,18.8033,18.8162,149972.0
2017-12-04 12:30:00,29.28,29.29,29.24,29.26,70633.0,18.8162,18.8226,18.7905,18.8033,70633.0
2017-12-04 12:40:00,29.25,29.27,29.2,29.21,87056.0,18.7969,18.8097,18.7648,18.7712,87056.0
2017-12-04 12:50:00,29.21,29.25,29.17,29.2,150309.0,18.7712,18.7969,18.7455,18.7648,150309.0
2017-12-04 13:00:00,29.2,29.23,29.15,29.15,82289.0,18.7648,18.784,18.7326,18.7326,82289.0
2017-12-04 13:10:00,29.15,29.24,29.14,29.22,63133.0,18.7326,18.7905,18.7262,18.7776,63133.0
2017-12-04 13:20:00,29.23,29.34,29.22,29.33,108942.0,18.784,18.8547,18.7776,18.8483,108942.0
2017-12-04 13:30:00,29.33,29.33,29.25,29.25,55600.0,18.8483,18.8483,18.7969,18.7969,55600.0
2017-12-04 13:40:00,29.25,29.3,29.21,29.21,72820.0,18.7969,18.829,18.7712,18.7712,72820.0
2017-12-04 13:50:00,29.21,29.22,29.16,29.18,76614.0,18.7712,18.7776,18.739,18.7519,76614.0
2017-12-04 14:00:00,29.18,29.19,29.14,29.15,124638.0,18.7519,18.7583,18.7262,18.7326,124638.0
2017-12-04 14:10:00,29.15,29.15,29.08,29.09,96735.0,18.7326,18.7326,18.6876,18.6941,96735.0
2017-12-04 14:20:00,29.09,29.15,29.09,29.12,72066.0,18.6941,18.7326,18.6941,18.7133,72066.0
2017-12-04 14:30:00,29.12,29.14,29.09,29.13,58685.0,18.7133,18.7262,18.6941,18.7198,58685.0
2017-12-04 14:40:00,29.14,29.17,29.13,29.15,164809.0,18.7262,18.7455,18.7198,18.7326,164809.0
2017-12-04 14:50:00,29.15,29.16,29.13,29.16,65976.0,18.7326,18.739,18.7198,18.739,65976.0
2017-12-04 15:00:00,29.15,29.16,29.08,29.13,101295.0,18.7326,18.739,18.6876,18.7198,101295.0
2017-12-04 15:10:00,29.13,29.14,29.08,29.09,119243.0,18.7198,18.7262,18.6876,18.6941,119243.0
2017-12-04 15:20:00,29.09,29.11,29.08,29.09,129742.0,18.6941,18.7069,18.6876,18.6941,129742.0
2017-12-04 15:30:00,29.08,29.11,29.0,29.02,216808.0,18.6876,18.7069,18.6362,18.6491,216808.0
2017-12-04 15:40:00,29.01,29.05,29.0,29.01,223391.0,18.6427,18.6684,18.6362,18.6427,223391.0
2017-12-04 15:50:00,29.02,29.07,29.0,29.05,638568.0,18.6491,18.6812,18.6362,18.6684,638568.0
2017-12-05 09:30:00,29.16,29.24,29.08,29.17,112575.0,18.739,18.7905,18.6876,18.7455,112575.0
2017-12-05 09:40:00,29.16,29.18,29.04,29.17,124050.0,18.739,18.7519,18.6619,18.7455,124050.0
2017-12-05 09:50:00,29.17,29.18,29.02,29.1,114566.0,18.7455,18.7519,18.6491,18.7005,114566.0
2017-12-05 10:00:00,29.1,29.2,29.1,29.19,124754.0,18.7005,18.7648,18.7005,18.7583,124754.0
2017-12-05 10:10:00,29.19,29.19,29.04,29.07,125181.0,18.7583,18.7583,18.6619,18.6812,125181.0
2017-12-05 10:20:00,29.07,29.15,29.06,29.13,138597.0,18.6812,18.7326,18.6748,18.7198,138597.0
2017-12-05 10:30:00,29.12,29.18,29.03,29.05,90531.0,18.7133,18.7519,18.6555,18.6684,90531.0
2017-12-05 10:40:00,29.05,29.07,29.01,29.03,86157.0,18.6684,18.6812,18.6427,18.6555,86157.0
2017-12-05 10:50:00,29.02,29.1,29.01,29.08,104815.0,18.6491,18.7005,18.6427,18.6876,104815.0
2017-12-05 11:00:00,29.08,29.09,29.01,29.03,89746.0,18.6876,18.6941,18.6427,18.6555,89746.0
2017-12-05 11:10:00,29.03,29.03,28.97,29.01,101103.0,18.6555,18.6555,18.6169,18.6427,101103.0
2017-12-05 11:20:00,29.01,29.05,28.99,29.04,57494.0,18.6427,18.6684,18.6298,18.6619,57494.0
2017-12-05 11:30:00,29.05,29.05,28.99,29.01,81637.0,18.6684,18.6684,18.6298,18.6427,81637.0
2017-12-05 11:40:00,29.0,29.07,29.0,29.05,47656.0,18.6362,18.6812,18.6362,18.6684,47656.0
2017-12-05 11:50:00,29.05,29.06,29.02,29.04,48853.0,18.6684,18.6748,18.6491,18.6619,48853.0
2017-12-05 12:00:00,29.04,29.06,29.01,29.03,53001.0,18.6619,18.6748,18.6427,18.6555,53001.0
2017-12-05 12:10:00,29.03,29.04,29.0,29.02,32531.0,18.6555,18.6619,18.6362,18.6491,32531.0
2017-12-05 12:20:00,29.02,29.1,29.0,29.09,32815.0,18.6491,18.7005,18.6362,18.6941,32815.0
2017-12-05 12:30:00,29.09,29.1,29.05,29.07,28001.0,18.6941,18.7005,18.6684,18.6812,28001.0
2017-12-05 12:40:00,29.08,29.14,29.06,29.12,41749.0,18.6876,18.7262,18.6748,18.7133,41749.0
2017-12-05 12:50:00,29.13,29.15,29.07,29.11,50589.0,18.7198,18.7326,18.6812,18.7069,50589.0
2017-12-05 13:00:00,29.1,29.18,29.08,29.18,89657.0,18.7005,18.7519,18.6876,18.7519,89657.0
2017-12-05 13:10:00,29.18,29.18,29.09,29.12,48485.0,18.7519,18.7519,18.6941,18.7133,48485.0
2017-12-05 13:20:00,29.12,29.12,29.05,29.05,69314.0,18.7133,18.7133,18.6684,18.6684,69314.0
2017-12-05 13:30:00,29.05,29.09,29.05,29.09,49853.0,18.6684,18.6941,18.6684,18.6941,49853.0
2017-12-05 13:40:00,29.09,29.12,29.05,29.1,73192.0,18.6941,18.7133,18.6684,18.7005,73192.0
2017-12-05 13:50:00,29.1,29.1,29.04,29.05,59329.0,18.7005,18.7005,18.6619,18.6684,59329.0
2017-12-05 14:00:00,29.05,29.09,29.04,29.08,58734.0,18.6684,18.6941,18.6619,18.6876,58734.0
2017-12-05 14:10:00,29.08,29.09,29.04,29.05,77073.0,18.6876,18.6941,18.6619,18.6684,77073.0
2017-12-05 14:20:00,29.05,29.06,29.02,29.05,88304.0,18.6684,18.6748,18.6491,18.6684,88304.0
2017-12-05 14:30:00,29.05,29.06,29.02,29.04,70024.0,18.6684,18.6748,18.6491,18.6619,70024.0
2017-12-05 14:40:00,29.05,29.06,29.03,29.04,70638.0,18.6684,18.6748,18.6555,18.6619,70638.0
2017-12-05 14:50:00,29.04,29.05,29.0,29.01,84893.0,18.6619,18.6684,18.6362,18.6427,84893.0
2017-12-05 15:00:00,29.01,29.03,29.0,29.02,107594.0,18.6427,18.6555,18.6362,18.6491,107594.0
2017-12-05 15:10:00,29.02,29.02,28.99,29.01,59896.0,18.6491,18.6491,18.6298,18.6427,59896.0
2017-12-05 15:20:00,29.01,29.05,29.0,29.05,99557.0,18.6427,18.6684,18.6362,18.6684,99557.0
2017-12-05 15:30:00,29.04,29.05,29.02,29.03,122296.0,18.6619,18.6684,18.6491,18.6555,122296.0
2017-12-05 15:40:00,29.03,29.05,29.03,29.05,178301.0,18.6555,18.6684,18.6555,18.6684,178301.0
2017-12-05 15:50:00,29.05,29.07,29.04,29.07,260055.0,18.6684,18.6812,18.6619,18.6812,260055.0
2017-12-06 09:30:00,28.92,29.0,28.81,28.82,107596.0,18.5848,18.6362,18.5141,18.5206,107596.0
2017-12-06 09:40:00,28.82,28.89,28.78,28.79,131343.0,18.5206,18.5655,18.4948,18.5013,131343.0
2017-12-06 09:50:00,28.79,28.82,28.69,28.8,115271.0,18.5013,18.5206,18.437,18.5077,115271.0
2017-12-06 10:00:00,28.8,28.9,28.78,28.86,73094.0,18.5077,18.572,18.4948,18.5463,73094.0
2017-12-06 10:10:00,28.85,28.91,28.82,28.86,104647.0,18.5398,18.5784,18.5206,18.5463,104647.0
2017-12-06 10:20:00,28.85,28.86,28.71,28.73,69096.0,18.5398,18.5463,18.4499,18.4627,69096.0
2017-12-06 10:30:00,28.73,28.78,28.65,28.67,120483.0,18.4627,18.4948,18.4113,18.4242,120483.0
2017-12-06 10:40:00,28.67,28.78,28.6,28.72,136325.0,18.4242,18.4948,18.3792,18.4563,136325.0
2017-12-06 10:50:00,28.71,28.77,28.68,28.76,80596.0,18.4499,18.4884,18.4306,18.482,80596.0
2017-12-06 11:00:00,28.76,28.76,28.67,28.7,93011.0,18.482,18.482,18.4242,18.4434,93011.0
2017-12-06 11:10:00,28.69,28.7,28.59,28.61,116379.0,18.437,18.4434,18.3728,18.3856,116379.0
2017-12-06 11:20:00,28.61,28.68,28.6,28.62,82659.0,18.3856,18.4306,18.3792,18.392,82659.0
2017-12-06 11:30:00,28.61,28.71,28.61,28.67,101765.0,18.3856,18.4499,18.3856,18.4242,101765.0
2017-12-06 11:40:00,28.67,28.67,28.56,28.57,92139.0,18.4242,18.4242,18.3535,18.3599,92139.0
2017-12-06 11:50:00,28.57,28.62,28.55,28.61,83940.0,18.3599,18.392,18.347,18.3856,83940.0
2017-12-06 12:00:00,28.61,28.64,28.59,28.61,63729.0,18.3856,18.4049,18.3728,18.3856,63729.0
2017-12-06 12:10:00,28.6,28.63,28.56,28.58,89910.0,18.3792,18.3985,18.3535,18.3663,89910.0
2017-12-06 12:20:00,28.58,28.65,28.57,28.63,71271.0,18.3663,18.4113,18.3599,18.3985,71271.0
2017-12-06 12:30:00,28.63,28.72,28.61,28.68,88581.0,18.3985,18.4563,18.3856,18.4306,88581.0
2017-12-06 12:40:00,28.69,28.69,28.62,28.65,56870.0,18.437,18.437,18.392,18.4113,56870.0
2017-12-06 12:50:00,28.65,28.66,28.6,28.64,76128.0,18.4113,18.4177,18.3792,18.4049,76128.0
2017-12-06 13:00:00,28.64,28.65,28.6,28.62,52867.0,18.4049,18.4113,18.3792,18.392,52867.0
2017-12-06 13:10:00,28.62,28.69,28.62,28.66,48341.0,18.392,18.437,18.392,18.4177,48341.0
2017-12-06 13:20:00,28.66,28.68,28.64,28.65,54119.0,18.4177,18.4306,18.4049,18.4113,54119.0
2017-12-06 13:30:00,28.65,28.71,28.65,28.7,86426.0,18.4113,18.4499,18.4113,18.4434,86426.0
2017-12-06 13:40:00,28.7,28.73,28.69,28.71,41731.0,18.4434,18.4627,18.437,18.4499,41731.0
2017-12-06 13:50:00,28.71,28.74,28.67,28.68,69843.0,18.4499,18.4691,18.4242,18.4306,69843.0
2017-12-06 14:00:00,28.68,28.68,28.64,28.66,72502.0,18.4306,18.4306,18.4049,18.4177,72502.0
2017-12-06 14:10:00,28.65,28.66,28.63,28.65,45792.0,18.4113,18.4177,18.3985,18.4113,45792.0
2017-12-06 14:20:00,28.64,28.66,28.59,28.62,98054.0,18.4049,18.4177,18.3728,18.392,98054.0
2017-12-06 14:30:00,28.62,28.66,28.6,28.64,86505.0,18.392,18.4177,18.3792,18.4049,86505.0
2017-12-06 14:40:00,28.64,28.68,28.62,28.68,98475.0,18.4049,18.4306,18.392,18.4306,98475.0
2017-12-06 14:50:00,28.68,28.68,28.65,28.67,68354.0,18.4306,18.4306,18.4113,18.4242,68354.0
2017-12-06 15:00:00,28.67,28.7,28.65,28.7,47583.0,18.4242,18.4434,18.4113,18.4434,47583.0
2017-12-06 15:10:00,28.7,28.7,28.64,28.65,104653.0,18.4434,18.4434,18.4049,18.4113,104653.0
2017-12-06 15:20:00,28.65,28.67,28.64,28.66,82966.0,18.4113,18.4242,18.4049,18.4177,82966.0
2017-12-06 15:30:00,28.66,28.69,28.65,28.66,103750.0,18.4177,18.437,18.4113,18.4177,103750.0
2017-12-06 15:40:00,28.66,28.7,28.65,28.69,117495.0,18.4177,18.4434,18.4113,18.437,117495.0
2017-12-06 15:50:00,28.69,28.71,28.66,28.7,362835.0,18.437,18.4499,18.4177,18.4434,362835.0
2017-12-07 09:30:00,28.37,28.49,28.35,28.43,136860.0,18.4235,18.5014,18.4105,18.4624,136860.0
2017-12-07 09:40:00,28.44,28.47,28.39,28.44,111580.0,18.4689,18.4884,18.4365,18.4689,111580.0
2017-12-07 09:50:00,28.44,28.45,28.31,28.38,218640.0,18.4689,18.4754,18.3845,18.43,218640.0
2017-12-07 10:00:00,28.39,28.39,28.27,28.28,147004.0,18.4365,18.4365,18.3585,18.365,147004.0
2017-12-07 10:10:00,28.29,28.42,28.28,28.35,222034.0,18.3715,18.456,18.365,18.4105,222034.0
2017-12-07 10:20:00,28.36,28.37,28.21,28.25,205580.0,18.417,18.4235,18.3196,18.3456,205580.0
2017-12-07 10:30:00,28.25,28.26,28.19,28.23,66891.0,18.3456,18.352,18.3066,18.3326,66891.0
2017-12-07 10:40:00,28.24,28.24,28.2,28.21,85480.0,18.3391,18.3391,18.3131,18.3196,85480.0
2017-12-07 10:50:00,28.2,28.29,28.18,28.29,87776.0,18.3131,18.3715,18.3001,18.3715,87776.0
2017-12-07 11:00:00,28.29,28.36,28.27,28.31,54708.0,18.3715,18.417,18.3585,18.3845,54708.0
2017-12-07 11:10:00,28.32,28.34,28.25,28.27,90156.0,18.391,18.404,18.3456,18.3585,90156.0
2017-12-07 11:20:00,28.27,28.32,28.22,28.32,69476.0,18.3585,18.391,18.3261,18.391,69476.0
2017-12-07 11:30:00,28.32,28.35,28.3,28.34,56065.0,18.391,18.4105,18.378,18.404,56065.0
2017-12-07 11:40:00,28.35,28.51,28.35,28.43,130361.0,18.4105,18.5144,18.4105,18.4624,130361.0
2017-12-07 11:50:00,28.43,28.45,28.36,28.44,66574.0,18.4624,18.4754,18.417,18.4689,66574.0
2017-12-07 12:00:00,28.43,28.43,28.33,28.34,41364.0,18.4624,18.4624,18.3975,18.404,41364.0
2017-12-07 12:10:00,28.34,28.45,28.32,28.42,63175.0,18.404,18.4754,18.391,18.456,63175.0
2017-12-07 12:20:00,28.42,28.43,28.39,28.39,116533.0,18.456,18.4624,18.4365,18.4365,116533.0
2017-12-07 12:30:00,28.4,28.42,28.36,28.37,67251.0,18.443,18.456,18.417,18.4235,67251.0
2017-12-07 12:40:00,28.38,28.39,28.35,28.37,37457.0,18.43,18.4365,18.4105,18.4235,37457.0
2017-12-07 12:50:00,28.37,28.41,28.36,28.37,125301.0,18.4235,18.4495,18.417,18.4235,125301.0
2017-12-07 13:00:00,28.37,28.45,28.36,28.45,40807.0,18.4235,18.4754,18.417,18.4754,40807.0
2017-12-07 13:10:00,28.45,28.45,28.35,28.37,102536.0,18.4754,18.4754,18.4105,18.4235,102536.0
2017-12-07 13:20:00,28.37,28.47,28.35,28.46,49969.0,18.4235,18.4884,18.4105,18.4819,49969.0
2017-12-07 13:30:00,28.46,28.52,28.46,28.49,81875.0,18.4819,18.5209,18.4819,18.5014,81875.0
2017-12-07 13:40:00,28.48,28.5,28.46,28.48,69834.0,18.4949,18.5079,18.4819,18.4949,69834.0
2017-12-07 13:50:00,28.49,28.5,28.46,28.48,78180.0,18.5014,18.5079,18.4819,18.4949,78180.0
2017-12-07 14:00:00,28.49,28.5,28.44,28.48,70783.0,18.5014,18.5079,18.4689,18.4949,70783.0
2017-12-07 14:10:00,28.47,28.5,28.46,28.47,70701.0,18.4884,18.5079,18.4819,18.4884,70701.0
2017-12-07 14:20:00,28.47,28.5,28.44,28.47,69938.0,18.4884,18.5079,18.4689,18.4884,69938.0
2017-12-07 14:30:00,28.48,28.55,28.47,28.54,87340.0,18.4949,18.5404,18.4884,18.5339,87340.0
2017-12-07 14:40:00,28.54,28.54,28.47,28.53,83829.0,18.5339,18.5339,18.4884,18.5274,83829.0
2017-12-07 14:50:00,28.53,28.53,28.47,28.48,80992.0,18.5274,18.5274,18.4884,18.4949,80992.0
2017-12-07 15:00:00,28.47,28.53,28.47,28.49,61685.0,18.4884,18.5274,18.4884,18.5014,61685.0
2017-12-07 15:10:00,28.49,28.49,28.44,28.47,94800.0,18.5014,18.5014,18.4689,18.4884,94800.0
2017-12-07 15:20:00,28.47,28.49,28.45,28.46,200689.0,18.4884,18.5014,18.4754,18.4819,200689.0
2017-12-07 15:30:00,28.46,28.49,28.46,28.48,55063.0,18.4819,18.5014,18.4819,18.4949,55063.0
2017-12-07 15:40:00,28.48,28.49,28.45,28.49,127304.0,18.4949,18.5014,18.4754,18.5014,127304.0
2017-12-07 15:50:00,28.48,28.51,28.47,28.48,315240.0,18.4949,18.5144,18.4884,18.4949,315240.0
2017-12-08 09:30:00,28.6,28.64,28.52,28.6,127015.0,18.5728,18.5988,18.5209,18.5728,127015.0
2017-12-08 09:40:00,28.59,28.61,28.39,28.44,345506.0,18.5664,18.5793,18.4365,18.4689,345506.0
2017-12-08 09:50:00,28.44,28.46,28.28,28.28,265644.0,18.4689,18.4819,18.365,18.365,265644.0
2017-12-08 10:00:00,28.28,28.37,28.27,28.35,629435.0,18.365,18.4235,18.3585,18.4105,629435.0
2017-12-08 10:10:00,28.35,28.45,28.25,28.26,176244.0,18.4105,18.4754,18.3456,18.352,176244.0
2017-12-08 10:20:00,28.26,28.35,28.23,28.24,189754.0,18.352,18.4105,18.3326,18.3391,189754.0
2017-12-08 10:30:00,28.25,28.26,28.21,28.25,165829.0,18.3456,18.352,18.3196,18.3456,165829.0
2017-12-08 10:40:00,28.25,28.43,28.24,28.37,533646.0,18.3456,18.4624,18.3391,18.4235,533646.0
2017-12-08 10:50:00,28.37,28.43,28.33,28.38,366894.0,18.4235,18.4624,18.3975,18.43,366894.0
2017-12-08 11:00:00,28.37,28.43,28.3,28.4,277993.0,18.4235,18.4624,18.378,18.443,277993.0
2017-12-08 11:10:00,28.4,28.44,28.34,28.37,212438.0,18.443,18.4689,18.404,18.4235,212438.0
2017-12-08 11:20:00,28.37,28.39,28.33,28.36,296593.0,18.4235,18.4365,18.3975,18.417,296593.0
2017-12-08 11:30:00,28.36,28.51,28.35,28.42,188726.0,18.417,18.5144,18.4105,18.456,188726.0
2017-12-08 11:40:00,28.42,28.52,28.4,28.51,242457.0,18.456,18.5209,18.443,18.5144,242457.0
2017-12-08 11:50:00,28.51,28.61,28.51,28.55,154787.0,18.5144,18.5793,18.5144,18.5404,154787.0
2017-12-08 12:00:00,28.56,28.6,28.49,28.5,157275.0,18.5469,18.5728,18.5014,18.5079,157275.0
2017-12-08 12:10:00,28.5,28.54,28.49,28.52,179706.0,18.5079,18.5339,18.5014,18.5209,179706.0
2017-12-08 12:20:00,28.52,28.58,28.5,28.57,133100.0,18.5209,18.5599,18.5079,18.5534,133100.0
2017-12-08 12:30:00,28.57,28.61,28.48,28.5,156579.0,18.5534,18.5793,18.4949,18.5079,156579.0
2017-12-08 12:40:00,28.5,28.53,28.46,28.53,81912.0,18.5079,18.5274,18.4819,18.5274,81912.0
2017-12-08 12:50:00,28.53,28.63,28.52,28.62,97691.0,18.5274,18.5923,18.5209,18.5858,97691.0
2017-12-08 13:00:00,28.63,28.63,28.59,28.61,81011.0,18.5923,18.5923,18.5664,18.5793,81011.0
2017-12-08 13:10:00,28.61,28.62,28.49,28.59,156393.0,18.5793,18.5858,18.5014,18.5664,156393.0
2017-12-08 13:20:00,28.59,28.65,28.57,28.64,81132.0,18.5664,18.6053,18.5534,18.5988,81132.0
2017-12-08 13:30:00,28.64,28.7,28.63,28.67,172908.0,18.5988,18.6378,18.5923,18.6183,172908.0
2017-12-08 13:40:00,28.67,28.67,28.64,28.65,78573.0,18.6183,18.6183,18.5988,18.6053,78573.0
2017-12-08 13:50:00,28.65,28.67,28.61,28.62,198616.0,18.6053,18.6183,18.5793,18.5858,198616.0
2017-12-08 14:00:00,28.63,28.64,28.57,28.64,68616.0,18.5923,18.5988,18.5534,18.5988,68616.0
2017-12-08 14:10:00,28.64,28.64,28.56,28.56,134767.0,18.5988,18.5988,18.5469,18.5469,134767.0
2017-12-08 14:20:00,28.56,28.59,28.52,28.58,290817.0,18.5469,18.5664,18.5209,18.5599,290817.0
2017-12-08 14:30:00,28.58,28.58,28.53,28.55,63469.0,18.5599,18.5599,18.5274,18.5404,63469.0
2017-12-08 14:40:00,28.55,28.59,28.54,28.58,119316.0,18.5404,18.5664,18.5339,18.5599,119316.0
2017-12-08 14:50:00,28.58,28.58,28.47,28.48,134936.0,18.5599,18.5599,18.4884,18.4949,134936.0
2017-12-08 15:00:00,28.49,28.5,28.48,28.5,75256.0,18.5014,18.5079,18.4949,18.5079,75256.0
2017-12-08 15:10:00,28.5,28.51,28.48,28.49,124848.0,18.5079,18.5144,18.4949,18.5014,124848.0
2017-12-08 15:20:00,28.5,28.55,28.49,28.55,98627.0,18.5079,18.5404,18.5014,18.5404,98627.0
2017-12-08 15:30:00,28.55,28.58,28.54,28.55,137396.0,18.5404,18.5599,18.5339,18.5404,137396.0
2017-12-08 15:40:00,28.55,28.59,28.53,28.53,377990.0,18.5404,18.5664,18.5274,18.5274,377990.0
2017-12-08 15:50:00,28.54,28.56,28.5,28.56,492484.0,18.5339,18.5469,18.5079,18.5469,492484.0
2017-12-11 09:30:00,28.53,28.71,28.42,28.64,159380.0,18.5274,18.6443,18.456,18.5988,159380.0
2017-12-11 09:40:00,28.65,28.65,28.55,28.64,307402.0,18.6053,18.6053,18.5404,18.5988,307402.0
2017-12-11 09:50:00,28.64,28.72,28.62,28.66,251213.0,18.5988,18.6508,18.5858,18.6118,251213.0
2017-12-11 10:00:00,28.66,28.82,28.65,28.67,287347.0,18.6118,18.7157,18.6053,18.6183,287347.0
2017-12-11 10:10:00,28.67,28.71,28.61,28.67,141458.0,18.6183,18.6443,18.5793,18.6183,141458.0
2017-12-11 10:20:00,28.66,28.73,28.64,28.71,128933.0,18.6118,18.6573,18.5988,18.6443,128933.0
2017-12-11 10:30:00,28.72,28.77,28.69,28.74,259398.0,18.6508,18.6832,18.6313,18.6638,259398.0
2017-12-11 10:40:00,28.74,28.78,28.73,28.77,102439.0,18.6638,18.6897,18.6573,18.6832,102439.0
2017-12-11 10:50:00,28.77,28.84,28.71,28.82,159055.0,18.6832,18.7287,18.6443,18.7157,159055.0
2017-12-11 11:00:00,28.82,28.89,28.81,28.85,152786.0,18.7157,18.7612,18.7092,18.7352,152786.0
2017-12-11 11:10:00,28.85,28.9,28.84,28.86,188470.0,18.7352,18.7677,18.7287,18.7417,188470.0
2017-12-11 11:20:00,28.87,28.87,28.77,28.83,159297.0,18.7482,18.7482,18.6832,18.7222,159297.0
2017-12-11 11:30:00,28.83,28.83,28.75,28.8,95942.0,18.7222,18.7222,18.6703,18.7027,95942.0
2017-12-11 11:40:00,28.8,28.81,28.76,28.78,79998.0,18.7027,18.7092,18.6767,18.6897,79998.0
2017-12-11 11:50:00,28.79,28.87,28.77,28.87,152399.0,18.6962,18.7482,18.6832,18.7482,152399.0
2017-12-11 12:00:00,28.87,28.87,28.83,28.87,99786.0,18.7482,18.7482,18.7222,18.7482,99786.0
2017-12-11 12:10:00,28.86,28.89,28.81,28.82,72588.0,18.7417,18.7612,18.7092,18.7157,72588.0
2017-12-11 12:20:00,28.81,28.89,28.78,28.8,160449.0,18.7092,18.7612,18.6897,18.7027,160449.0
2017-12-11 12:30:00,28.8,28.81,28.78,28.8,199739.0,18.7027,18.7092,18.6897,18.7027,199739.0
2017-12-11 12:40:00,28.8,28.85,28.79,28.85,112179.0,18.7027,18.7352,18.6962,18.7352,112179.0
2017-12-11 12:50:00,28.84,28.89,28.82,28.87,86263.0,18.7287,18.7612,18.7157,18.7482,86263.0
2017-12-11 13:00:00,28.87,28.93,28.85,28.93,207568.0,18.7482,18.7871,18.7352,18.7871,207568.0
2017-12-11 13:10:00,28.92,29.04,28.92,29.0,95567.0,18.7807,18.8586,18.7807,18.8326,95567.0
2017-12-11 13:20:00,29.0,29.03,28.99,29.0,49133.0,18.8326,18.8521,18.8261,18.8326,49133.0
2017-12-11 13:30:00,29.0,29.06,28.98,29.05,53831.0,18.8326,18.8716,18.8196,18.8651,53831.0
2017-12-11 13:40:00,29.05,29.09,29.04,29.04,66354.0,18.8651,18.8911,18.8586,18.8586,66354.0
2017-12-11 13:50:00,29.04,29.06,28.99,29.0,64590.0,18.8586,18.8716,18.8261,18.8326,64590.0
2017-12-11 14:00:00,29.0,29.02,28.96,28.97,61998.0,18.8326,18.8456,18.8066,18.8131,61998.0
2017-12-11 14:10:00,28.98,28.98,28.94,28.94,49453.0,18.8196,18.8196,18.7936,18.7936,49453.0
2017-12-11 14:20:00,28.95,28.95,28.91,28.92,46622.0,18.8001,18.8001,18.7742,18.7807,46622.0
2017-12-11 14:30:00,28.92,28.93,28.87,28.87,57918.0,18.7807,18.7871,18.7482,18.7482,57918.0
2017-12-11 14:40:00,28.88,28.89,28.87,28.87,68511.0,18.7547,18.7612,18.7482,18.7482,68511.0
2017-12-11 14:50:00,28.87,28.88,28.86,28.87,62702.0,18.7482,18.7547,18.7417,18.7482,62702.0
2017-12-11 15:00:00,28.87,28.91,28.86,28.9,98299.0,18.7482,18.7742,18.7417,18.7677,98299.0
2017-12-11 15:10:00,28.9,28.93,28.89,28.91,124938.0,18.7677,18.7871,18.7612,18.7742,124938.0
2017-12-11 15:20:00,28.91,28.91,28.84,28.86,162505.0,18.7742,18.7742,18.7287,18.7417,162505.0
2017-12-11 15:30:00,28.85,28.89,28.85,28.89,150862.0,18.7352,18.7612,18.7352,18.7612,150862.0
2017-12-11 15:40:00,28.89,28.92,28.88,28.92,168795.0,18.7612,18.7807,18.7547,18.7807,168795.0
2017-12-11 15:50:00,28.92,28.94,28.9,28.91,392741.0,18.7807,18.7936,18.7677,18.7742,392741.0
2017-12-12 09:30:00,28.93,29.0,28.83,28.85,81170.0,18.7871,18.8326,18.7222,18.7352,81170.0
2017-12-12 09:40:00,28.85,28.87,28.75,28.82,140012.0,18.7352,18.7482,18.6703,18.7157,140012.0
2017-12-12 09:50:00,28.83,28.92,28.78,28.88,171333.0,18.7222,18.7807,18.6897,18.7547,171333.0
2017-12-12 10:00:00,28.89,29.05,28.88,28.98,106516.0,18.7612,18.8651,18.7547,18.8196,106516.0
2017-12-12 10:10:00,28.98,29.1,28.96,29.09,70272.0,18.8196,18.8975,18.8066,18.8911,70272.0
2017-12-12 10:20:00,29.08,29.23,29.08,29.15,213083.0,18.8846,18.982,18.8846,18.93,213083.0
2017-12-12 10:30:00,29.16,29.28,29.15,29.21,93973.0,18.9365,19.0144,18.93,18.969,93973.0
2017-12-12 10:40:00,29.21,29.24,29.18,29.19,185937.0,18.969,18.9885,18.9495,18.956,185937.0
2017-12-12 10:50:00,29.19,29.25,29.14,29.2,103441.0,18.956,18.995,18.9235,18.9625,103441.0
2017-12-12 11:00:00,29.2,29.21,29.14,29.2,73718.0,18.9625,18.969,18.9235,18.9625,73718.0
2017-12-12 11:10:00,29.2,29.22,29.14,29.18,81916.0,18.9625,18.9755,18.9235,18.9495,81916.0
2017-12-12 11:20:00,29.17,29.2,29.12,29.14,125987.0,18.943,18.9625,18.9105,18.9235,125987.0
2017-12-12 11:30:00,29.13,29.14,29.07,29.11,123931.0,18.917,18.9235,18.8781,18.904,123931.0
2017-12-12 11:40:00,29.1,29.12,29.08,29.09,102014.0,18.8975,18.9105,18.8846,18.8911,102014.0
2017-12-12 11:50:00,29.08,29.09,29.0,29.01,97623.0,18.8846,18.8911,18.8326,18.8391,97623.0
2017-12-12 12:00:00,29.0,29.06,28.97,29.04,65278.0,18.8326,18.8716,18.8131,18.8586,65278.0
2017-12-12 12:10:00,29.05,29.11,29.04,29.04,71725.0,18.8651,18.904,18.8586,18.8586,71725.0
2017-12-12 12:20:00,29.05,29.08,29.0,29.04,89008.0,18.8651,18.8846,18.8326,18.8586,89008.0
2017-12-12 12:30:00,29.05,29.11,29.04,29.05,43727.0,18.8651,18.904,18.8586,18.8651,43727.0
2017-12-12 12:40:00,29.05,29.06,29.03,29.05,24839.0,18.8651,18.8716,18.8521,18.8651,24839.0
2017-12-12 12:50:00,29.05,29.11,29.03,29.1,51364.0,18.8651,18.904,18.8521,18.8975,51364.0
2017-12-12 13:00:00,29.1,29.11,29.03,29.03,85075.0,18.8975,18.904,18.8521,18.8521,85075.0
2017-12-12 13:10:00,29.03,29.13,29.01,29.12,155786.0,18.8521,18.917,18.8391,18.9105,155786.0
2017-12-12 13:20:00,29.12,29.14,29.08,29.09,38470.0,18.9105,18.9235,18.8846,18.8911,38470.0
2017-12-12 13:30:00,29.09,29.12,29.06,29.1,47760.0,18.8911,18.9105,18.8716,18.8975,47760.0
2017-12-12 13:40:00,29.1,29.12,29.04,29.05,84186.0,18.8975,18.9105,18.8586,18.8651,84186.0
2017-12-12 13:50:00,29.05,29.1,29.05,29.06,74878.0,18.8651,18.8975,18.8651,18.8716,74878.0
2017-12-12 14:00:00,29.05,29.08,29.03,29.03,101941.0,18.8651,18.8846,18.8521,18.8521,101941.0
2017-12-12 14:10:00,29.03,29.04,29.0,29.02,43268.0,18.8521,18.8586,18.8326,18.8456,43268.0
2017-12-12 14:20:00,29.02,29.06,29.01,29.05,53005.0,18.8456,18.8716,18.8391,18.8651,53005.0
2017-12-12 14:30:00,29.06,29.06,29.02,29.04,48794.0,18.8716,18.8716,18.8456,18.8586,48794.0
2017-12-12 14:40:00,29.04,29.05,29.0,29.01,74832.0,18.8586,18.8651,18.8326,18.8391,74832.0
2017-12-12 14:50:00,29.02,29.05,29.01,29.05,69595.0,18.8456,18.8651,18.8391,18.8651,69595.0
2017-12-12 15:00:00,29.05,29.08,29.03,29.08,54942.0,18.8651,18.8846,18.8521,18.8846,54942.0
2017-12-12 15:10:00,29.07,29.15,29.07,29.15,75031.0,18.8781,18.93,18.8781,18.93,75031.0
2017-12-12 15:20:00,29.15,29.21,29.14,29.19,121083.0,18.93,18.969,18.9235,18.956,121083.0
2017-12-12 15:30:00,29.19,29.19,29.15,29.15,75167.0,18.956,18.956,18.93,18.93,75167.0
2017-12-12 15:40:00,29.15,29.2,29.14,29.17,226678.0,18.93,18.9625,18.9235,18.943,226678.0
2017-12-12 15:50:00,29.17,29.17,29.06,29.07,519973.0,18.943,18.943,18.8716,18.8781,519973.0
2017-12-13 09:30:00,29.04,29.14,28.96,29.12,177505.0,18.8586,18.9235,18.8066,18.9105,177505.0
2017-12-13 09:40:00,29.11,29.12,29.03,29.1,121698.0,18.904,18.9105,18.8521,18.8975,121698.0
2017-12-13 09:50:00,29.09,29.15,29.05,29.06,143320.0,18.8911,18.93,18.8651,18.8716,143320.0
2017-12-13 10:00:00,29.07,29.11,29.05,29.11,102780.0,18.8781,18.904,18.8651,18.904,102780.0
2017-12-13 10:10:00,29.11,29.11,28.98,28.99,129678.0,18.904,18.904,18.8196,18.8261,129678.0
2017-12-13 10:20:00,28.99,29.0,28.91,28.99,80922.0,18.8261,18.8326,18.7742,18.8261,80922.0
2017-12-13 10:30:00,28.98,28.98,28.89,28.95,57589.0,18.8196,18.8196,18.7612,18.8001,57589.0
2017-12-13 10:40:00,28.95,29.0,28.91,28.92,76556.0,18.8001,18.8326,18.7742,18.7807,76556.0
2017-12-13 10:50:00,28.92,28.97,28.91,28.96,64363.0,18.7807,18.8131,18.7742,18.8066,64363.0
2017-12-13 11:00:00,28.95,28.99,28.94,28.98,100631.0,18.8001,18.8261,18.7936,18.8196,100631.0
2017-12-13 11:10:00,28.99,29.0,28.94,28.95,81631.0,18.8261,18.8326,18.7936,18.8001,81631.0
2017-12-13 11:20:00,28.94,28.98,28.92,28.95,71399.0,18.7936,18.8196,18.7807,18.8001,71399.0
2017-12-13 11:30:00,28.96,28.97,28.91,28.94,42489.0,18.8066,18.8131,18.7742,18.7936,42489.0
2017-12-13 11:40:00,28.94,28.98,28.93,28.97,47482.0,18.7936,18.8196,18.7871,18.8131,47482.0
2017-12-13 11:50:00,28.96,28.98,28.95,28.98,43996.0,18.8066,18.8196,18.8001,18.8196,43996.0
2017-12-13 12:00:00,28.97,28.97,28.91,28.94,60749.0,18.8131,18.8131,18.7742,18.7936,60749.0
2017-12-13 12:10:00,28.93,28.98,28.93,28.98,42327.0,18.7871,18.8196,18.7871,18.8196,42327.0
2017-12-13 12:20:00,28.98,29.01,28.96,29.0,63734.0,18.8196,18.8391,18.8066,18.8326,63734.0
2017-12-13 12:30:00,29.0,29.02,28.93,28.93,77935.0,18.8326,18.8456,18.7871,18.7871,77935.0
2017-12-13 12:40:00,28.94,29.01,28.9,28.99,81014.0,18.7936,18.8391,18.7677,18.8261,81014.0
2017-12-13 12:50:00,28.99,29.06,28.99,29.04,172140.0,18.8261,18.8716,18.8261,18.8586,172140.0
2017-12-13 13:00:00,29.04,29.05,28.98,29.03,73577.0,18.8586,18.8651,18.8196,18.8521,73577.0
2017-12-13 13:10:00,29.04,29.09,29.03,29.06,255253.0,18.8586,18.8911,18.8521,18.8716,255253.0
2017-12-13 13:20:00,29.07,29.13,29.06,29.1,89135.0,18.8781,18.917,18.8716,18.8975,89135.0
2017-12-13 13:30:00,29.09,29.16,29.09,29.15,63967.0,18.8911,18.9365,18.8911,18.93,63967.0
2017-12-13 13:40:00,29.15,29.15,29.09,29.11,164130.0,18.93,18.93,18.8911,18.904,164130.0
2017-12-13 13:50:00,29.12,29.17,29.07,29.09,54901.0,18.9105,18.943,18.8781,18.8911,54901.0
2017-12-13 14:00:00,29.09,29.18,29.08,29.13,60089.0,18.8911,18.9495,18.8846,18.917,60089.0
2017-12-13 14:10:00,29.12,29.2,29.09,29.16,144782.0,18.9105,18.9625,18.8911,18.9365,144782.0
2017-12-13 14:20:00,29.16,29.17,29.04,29.04,159937.0,18.9365,18.943,18.8586,18.8586,159937.0
2017-12-13 14:30:00,29.04,29.09,29.03,29.05,105580.0,18.8586,18.8911,18.8521,18.8651,105580.0
2017-12-13 14:40:00,29.05,29.09,29.05,29.07,80217.0,18.8651,18.8911,18.8651,18.8781,80217.0
2017-12-13 14:50:00,29.07,29.13,29.06,29.12,85923.0,18.8781,18.917,18.8716,18.9105,85923.0
2017-12-13 15:00:00,29.11,29.12,29.07,29.08,88921.0,18.904,18.9105,18.8781,18.8846,88921.0
2017-12-13 15:10:00,29.07,29.09,29.02,29.04,77517.0,18.8781,18.8911,18.8456,18.8586,77517.0
2017-12-13 15:20:00,29.04,29.09,29.03,29.09,101224.0,18.8586,18.8911,18.8521,18.8911,101224.0
2017-12-13 15:30:00,29.08,29.12,29.07,29.12,116489.0,18.8846,18.9105,18.8781,18.9105,116489.0
2017-12-13 15:40:00,29.12,29.12,29.05,29.09,124388.0,18.9105,18.9105,18.8651,18.8911,124388.0
2017-12-13 15:50:00,29.09,29.09,29.02,29.07,378249.0,18.8911,18.8911,18.8456,18.8781,378249.0
2017-12-14 09:30:00,29.05,29.26,29.04,29.26,82184.0,18.8651,19.0014,18.8586,19.0014,82184.0
2017-12-14 09:40:00,29.27,29.29,29.19,29.24,106560.0,19.0079,19.0209,18.956,18.9885,106560.0
2017-12-14 09:50:00,29.24,29.43,29.2,29.42,164175.0,18.9885,19.1118,18.9625,19.1054,164175.0
2017-12-14 10:00:00,29.43,29.5,29.4,29.4,131802.0,19.1118,19.1573,19.0924,19.0924,131802.0
2017-12-14 10:10:00,29.41,29.44,29.38,29.44,122449.0,19.0989,19.1183,19.0794,19.1183,122449.0
2017-12-14 10:20:00,29.44,29.5,29.41,29.5,117160.0,19.1183,19.1573,19.0989,19.1573,117160.0
2017-12-14 10:30:00,29.5,29.71,29.49,29.7,279205.0,19.1573,19.2937,19.1508,19.2872,279205.0
2017-12-14 10:40:00,29.7,29.73,29.61,29.67,217573.0,19.2872,19.3067,19.2287,19.2677,217573.0
2017-12-14 10:50:00,29.67,29.72,29.65,29.69,143607.0,19.2677,19.3002,19.2547,19.2807,143607.0
2017-12-14 11:00:00,29.69,29.73,29.66,29.71,188126.0,19.2807,19.3067,19.2612,19.2937,188126.0
2017-12-14 11:10:00,29.71,29.78,29.66,29.7,257562.0,19.2937,19.3391,19.2612,19.2872,257562.0
2017-12-14 11:20:00,29.71,29.8,29.7,29.78,61715.0,19.2937,19.3521,19.2872,19.3391,61715.0
2017-12-14 11:30:00,29.78,29.79,29.69,29.7,85461.0,19.3391,19.3456,19.2807,19.2872,85461.0
2017-12-14 11:40:00,29.7,29.73,29.66,29.71,56896.0,19.2872,19.3067,19.2612,19.2937,56896.0
2017-12-14 11:50:00,29.71,29.8,29.69,29.8,125303.0,19.2937,19.3521,19.2807,19.3521,125303.0
2017-12-14 12:00:00,29.8,29.8,29.73,29.74,158668.0,19.3521,19.3521,19.3067,19.3132,158668.0
2017-12-14 12:10:00,29.74,29.76,29.7,29.75,47538.0,19.3132,19.3261,19.2872,19.3197,47538.0
2017-12-14 12:20:00,29.76,29.76,29.74,29.75,27158.0,19.3261,19.3261,19.3132,19.3197,27158.0
2017-12-14 12:30:00,29.75,29.85,29.74,29.78,314314.0,19.3197,19.3846,19.3132,19.3391,314314.0
2017-12-14 12:40:00,29.77,29.84,29.77,29.82,54655.0,19.3326,19.3781,19.3326,19.3651,54655.0
2017-12-14 12:50:00,29.82,29.83,29.79,29.8,67400.0,19.3651,19.3716,19.3456,19.3521,67400.0
2017-12-14 13:00:00,29.8,29.83,29.79,29.8,143551.0,19.3521,19.3716,19.3456,19.3521,143551.0
2017-12-14 13:10:00,29.79,29.85,29.78,29.84,136017.0,19.3456,19.3846,19.3391,19.3781,136017.0
2017-12-14 13:20:00,29.83,29.85,29.77,29.84,121232.0,19.3716,19.3846,19.3326,19.3781,121232.0
2017-12-14 13:30:00,29.84,29.85,29.81,29.83,72442.0,19.3781,19.3846,19.3586,19.3716,72442.0
2017-12-14 13:40:00,29.83,29.87,29.79,29.81,245151.0,19.3716,19.3976,19.3456,19.3586,245151.0
2017-12-14 13:50:00,29.82,29.82,29.74,29.79,60272.0,19.3651,19.3651,19.3132,19.3456,60272.0
2017-12-14 14:00:00,29.78,29.83,29.72,29.73,138725.0,19.3391,19.3716,19.3002,19.3067,138725.0
2017-12-14 14:10:00,29.72,29.77,29.7,29.76,52437.0,19.3002,19.3326,19.2872,19.3261,52437.0
2017-12-14 14:20:00,29.75,29.77,29.65,29.66,73101.0,19.3197,19.3326,19.2547,19.2612,73101.0
2017-12-14 14:30:00,29.67,29.75,29.66,29.71,81009.0,19.2677,19.3197,19.2612,19.2937,81009.0
2017-12-14 14:40:00,29.71,29.73,29.69,29.7,52743.0,19.2937,19.3067,19.2807,19.2872,52743.0
2017-12-14 14:50:00,29.69,29.76,29.69,29.74,107660.0,19.2807,19.3261,19.2807,19.3132,107660.0
2017-12-14 15:00:00,29.74,29.75,29.69,29.71,41709.0,19.3132,19.3197,19.2807,19.2937,41709.0
2017-12-14 15:10:00,29.71,29.73,29.69,29.69,85555.0,19.2937,19.3067,19.2807,19.2807,85555.0
2017-12-14 15:20:00,29.7,29.73,29.69,29.73,89156.0,19.2872,19.3067,19.2807,19.3067,89156.0
2017-12-14 15:30:00,29.73,29.75,29.69,29.69,229070.0,19.3067,19.3197,19.2807,19.2807,229070.0
2017-12-14 15:40:00,29.7,29.76,29.69,29.75,252977.0,19.2872,19.3261,19.2807,19.3197,252977.0
2017-12-14 15:50:00,29.74,29.75,29.67,29.69,480043.0,19.3132,19.3197,19.2677,19.2807,480043.0
2017-12-15 09:30:00,29.8,30.0,29.79,29.94,1085365.0,19.3521,19.482,19.3456,19.443,1085365.0
2017-12-15 09:40:00,29.94,29.94,29.82,29.86,95336.0,19.443,19.443,19.3651,19.3911,95336.0
2017-12-15 09:50:00,29.86,29.86,29.75,29.76,66779.0,19.3911,19.3911,19.3197,19.3261,66779.0
2017-12-15 10:00:00,29.77,29.78,29.61,29.62,102202.0,19.3326,19.3391,19.2287,19.2352,102202.0
2017-12-15 10:10:00,29.63,29.79,29.6,29.79,80991.0,19.2417,19.3456,19.2222,19.3456,80991.0
2017-12-15 10:20:00,29.78,29.81,29.73,29.77,73003.0,19.3391,19.3586,19.3067,19.3326,73003.0
2017-12-15 10:30:00,29.77,29.79,29.61,29.61,183680.0,19.3326,19.3456,19.2287,19.2287,183680.0
2017-12-15 10:40:00,29.61,29.78,29.58,29.74,91015.0,19.2287,19.3391,19.2093,19.3132,91015.0
2017-12-15 10:50:00,29.74,29.8,29.72,29.74,60085.0,19.3132,19.3521,19.3002,19.3132,60085.0
2017-12-15 11:00:00,29.75,29.81,29.74,29.77,96892.0,19.3197,19.3586,19.3132,19.3326,96892.0
2017-12-15 11:10:00,29.77,29.8,29.73,29.74,59879.0,19.3326,19.3521,19.3067,19.3132,59879.0
2017-12-15 11:20:00,29.74,29.8,29.73,29.8,84010.0,19.3132,19.3521,19.3067,19.3521,84010.0
2017-12-15 11:30:00,29.79,29.81,29.69,29.74,102281.0,19.3456,19.3586,19.2807,19.3132,102281.0
2017-12-15 11:40:00,29.74,29.78,29.72,29.77,107857.0,19.3132,19.3391,19.3002,19.3326,107857.0
2017-12-15 11:50:00,29.76,29.82,29.76,29.78,169134.0,19.3261,19.3651,19.3261,19.3391,169134.0
2017-12-15 12:00:00,29.78,29.78,29.69,29.74,98071.0,19.3391,19.3391,19.2807,19.3132,98071.0
2017-12-15 12:10:00,29.73,29.74,29.67,29.74,89129.0,19.3067,19.3132,19.2677,19.3132,89129.0
2017-12-15 12:20:00,29.73,29.76,29.7,29.7,43595.0,19.3067,19.3261,19.2872,19.2872,43595.0
2017-12-15 12:30:00,29.71,29.73,29.7,29.72,138173.0,19.2937,19.3067,19.2872,19.3002,138173.0
2017-12-15 12:40:00,29.72,29.74,29.65,29.68,89317.0,19.3002,19.3132,19.2547,19.2742,89317.0
2017-12-15 12:50:00,29.68,29.68,29.61,29.66,38431.0,19.2742,19.2742,19.2287,19.2612,38431.0
2017-12-15 13:00:00,29.67,29.7,29.66,29.67,69344.0,19.2677,19.2872,19.2612,19.2677,69344.0
2017-12-15 13:10:00,29.67,29.69,29.65,29.67,60237.0,19.2677,19.2807,19.2547,19.2677,60237.0
2017-12-15 13:20:00,29.68,29.72,29.67,29.69,71601.0,19.2742,19.3002,19.2677,19.2807,71601.0
2017-12-15 13:30:00,29.7,29.76,29.69,29.75,90645.0,19.2872,19.3261,19.2807,19.3197,90645.0
2017-12-15 13:40:00,29.75,29.75,29.72,29.74,27736.0,19.3197,19.3197,19.3002,19.3132,27736.0
2017-12-15 13:50:00,29.74,29.76,29.73,29.76,34459.0,19.3132,19.3261,19.3067,19.3261,34459.0
2017-12-15 14:00:00,29.76,29.82,29.75,29.76,65022.0,19.3261,19.3651,19.3197,19.3261,65022.0
2017-12-15 14:10:00,29.76,29.79,29.74,29.75,67273.0,19.3261,19.3456,19.3132,19.3197,67273.0
2017-12-15 14:20:00,29.76,29.82,29.75,29.78,72185.0,19.3261,19.3651,19.3197,19.3391,72185.0
2017-12-15 14:30:00,29.78,29.82,29.76,29.82,55755.0,19.3391,19.3651,19.3261,19.3651,55755.0
2017-12-15 14:40:00,29.82,29.82,29.76,29.77,74863.0,19.3651,19.3651,19.3261,19.3326,74863.0
2017-12-15 14:50:00,29.78,29.79,29.74,29.77,62003.0,19.3391,19.3456,19.3132,19.3326,62003.0
2017-12-15 15:00:00,29.78,29.78,29.74,29.78,47184.0,19.3391,19.3391,19.3132,19.3391,47184.0
2017-12-15 15:10:00,29.78,29.79,29.76,29.79,80090.0,19.3391,19.3456,19.3261,19.3456,80090.0
2017-12-15 15:20:00,29.79,29.81,29.75,29.76,68071.0,19.3456,19.3586,19.3197,19.3261,68071.0
2017-12-15 15:30:00,29.76,29.77,29.72,29.76,113980.0,19.3261,19.3326,19.3002,19.3261,113980.0
2017-12-15 15:40:00,29.76,29.76,29.68,29.7,229852.0,19.3261,19.3261,19.2742,19.2872,229852.0
2017-12-15 15:50:00,29.7,29.73,29.65,29.72,664086.0,19.2872,19.3067,19.2547,19.3002,664086.0
2017-12-18 09:30:00,29.8,30.28,29.8,30.12,345722.0,19.3521,19.6638,19.3521,19.5599,345722.0
2017-12-18 09:40:00,30.13,30.2,30.07,30.13,232352.0,19.5664,19.6119,19.5275,19.5664,232352.0
2017-12-18 09:50:00,30.14,30.24,30.1,30.13,283705.0,19.5729,19.6379,19.5469,19.5664,283705.0
2017-12-18 10:00:00,30.12,30.29,30.1,30.21,255961.0,19.5599,19.6703,19.5469,19.6184,255961.0
2017-12-18 10:10:00,30.2,30.32,30.2,30.3,123564.0,19.6119,19.6898,19.6119,19.6768,123564.0
2017-12-18 10:20:00,30.3,30.41,30.28,30.39,142462.0,19.6768,19.7483,19.6638,19.7353,142462.0
2017-12-18 10:30:00,30.4,30.42,30.32,30.37,145867.0,19.7418,19.7548,19.6898,19.7223,145867.0
2017-12-18 10:40:00,30.38,30.39,30.31,30.34,108539.0,19.7288,19.7353,19.6833,19.7028,108539.0
2017-12-18 10:50:00,30.35,30.4,30.31,30.39,106717.0,19.7093,19.7418,19.6833,19.7353,106717.0
2017-12-18 11:00:00,30.39,30.42,30.27,30.28,179164.0,19.7353,19.7548,19.6573,19.6638,179164.0
2017-12-18 11:10:00,30.29,30.38,30.28,30.38,60214.0,19.6703,19.7288,19.6638,19.7288,60214.0
2017-12-18 11:20:00,30.38,30.38,30.27,30.28,59627.0,19.7288,19.7288,19.6573,19.6638,59627.0
2017-12-18 11:30:00,30.28,30.3,30.26,30.3,50001.0,19.6638,19.6768,19.6508,19.6768,50001.0
2017-12-18 11:40:00,30.3,30.32,30.25,30.32,56753.0,19.6768,19.6898,19.6444,19.6898,56753.0
2017-12-18 11:50:00,30.32,30.35,30.26,30.26,77167.0,19.6898,19.7093,19.6508,19.6508,77167.0
2017-12-18 12:00:00,30.27,30.29,30.21,30.21,51140.0,19.6573,19.6703,19.6184,19.6184,51140.0
2017-12-18 12:10:00,30.21,30.25,30.21,30.24,41589.0,19.6184,19.6444,19.6184,19.6379,41589.0
2017-12-18 12:20:00,30.24,30.26,30.2,30.21,62423.0,19.6379,19.6508,19.6119,19.6184,62423.0
2017-12-18 12:30:00,30.21,30.24,30.2,30.21,58419.0,19.6184,19.6379,19.6119,19.6184,58419.0
2017-12-18 12:40:00,30.21,30.22,30.18,30.19,107493.0,19.6184,19.6249,19.5989,19.6054,107493.0
2017-12-18 12:50:00,30.19,30.24,30.16,30.24,62317.0,19.6054,19.6379,19.5859,19.6379,62317.0
2017-12-18 13:00:00,30.24,30.24,30.2,30.23,67500.0,19.6379,19.6379,19.6119,19.6314,67500.0
2017-12-18 13:10:00,30.23,30.26,30.22,30.25,41719.0,19.6314,19.6508,19.6249,19.6444,41719.0
2017-12-18 13:20:00,30.24,30.28,30.23,30.24,44171.0,19.6379,19.6638,19.6314,19.6379,44171.0
2017-12-18 13:30:00,30.25,30.31,30.23,30.29,67406.0,19.6444,19.6833,19.6314,19.6703,67406.0
2017-12-18 13:40:00,30.29,30.29,30.23,30.27,66396.0,19.6703,19.6703,19.6314,19.6573,66396.0
2017-12-18 13:50:00,30.27,30.27,30.2,30.2,50025.0,19.6573,19.6573,19.6119,19.6119,50025.0
2017-12-18 14:00:00,30.21,30.27,30.2,30.22,77100.0,19.6184,19.6573,19.6119,19.6249,77100.0
2017-12-18 14:10:00,30.22,30.23,30.2,30.2,38926.0,19.6249,19.6314,19.6119,19.6119,38926.0
2017-12-18 14:20:00,30.2,30.23,30.19,30.21,53867.0,19.6119,19.6314,19.6054,19.6184,53867.0
2017-12-18 14:30:00,30.21,30.24,30.18,30.22,48897.0,19.6184,19.6379,19.5989,19.6249,48897.0
2017-12-18 14:40:00,30.22,30.25,30.2,30.24,75795.0,19.6249,19.6444,19.6119,19.6379,75795.0
2017-12-18 14:50:00,30.24,30.25,30.2,30.25,51526.0,19.6379,19.6444,19.6119,19.6444,51526.0
2017-12-18 15:00:00,30.25,30.27,30.23,30.24,76068.0,19.6444,19.6573,19.6314,19.6379,76068.0
2017-12-18 15:10:00,30.24,30.27,30.23,30.25,87377.0,19.6379,19.6573,19.6314,19.6444,87377.0
2017-12-18 15:20:00,30.24,30.24,30.15,30.16,139658.0,19.6379,19.6379,19.5794,19.5859,139658.0
2017-12-18 15:30:00,30.16,30.19,30.13,30.19,156255.0,19.5859,19.6054,19.5664,19.6054,156255.0
2017-12-18 15:40:00,30.19,30.19,30.13,30.18,188970.0,19.6054,19.6054,19.5664,19.5989,188970.0
2017-12-18 15:50:00,30.17,30.2,30.13,30.14,692040.0,19.5924,19.6119,19.5664,19.5729,692040.0
2017-12-19 09:30:00,30.29,30.3,30.03,30.12,179758.0,19.6703,19.6768,19.5015,19.5599,179758.0
2017-12-19 09:40:00,30.12,30.14,30.05,30.09,97920.0,19.5599,19.5729,19.5145,19.5405,97920.0
2017-12-19 09:50:00,30.09,30.14,30.08,30.11,90888.0,19.5405,19.5729,19.534,19.5534,90888.0
2017-12-19 10:00:00,30.1,30.13,30.05,30.06,87739.0,19.5469,19.5664,19.5145,19.521,87739.0
2017-12-19 10:10:00,30.07,30.21,30.05,30.18,43888.0,19.5275,19.6184,19.5145,19.5989,43888.0
2017-12-19 10:20:00,30.18,30.24,30.14,30.18,58580.0,19.5989,19.6379,19.5729,19.5989,58580.0
2017-12-19 10:30:00,30.18,30.24,30.15,30.23,221681.0,19.5989,19.6379,19.5794,19.6314,221681.0
2017-12-19 10:40:00,30.24,30.29,30.2,30.26,87481.0,19.6379,19.6703,19.6119,19.6508,87481.0
2017-12-19 10:50:00,30.27,30.27,30.22,30.25,57993.0,19.6573,19.6573,19.6249,19.6444,57993.0
2017-12-19 11:00:00,30.25,30.26,30.21,30.25,46599.0,19.6444,19.6508,19.6184,19.6444,46599.0
2017-12-19 11:10:00,30.25,30.32,30.24,30.3,93563.0,19.6444,19.6898,19.6379,19.6768,93563.0
2017-12-19 11:20:00,30.31,30.33,30.28,30.3,128679.0,19.6833,19.6963,19.6638,19.6768,128679.0
2017-12-19 11:30:00,30.3,30.35,30.29,30.33,77777.0,19.6768,19.7093,19.6703,19.6963,77777.0
2017-12-19 11:40:00,30.33,30.33,30.29,30.33,101991.0,19.6963,19.6963,19.6703,19.6963,101991.0
2017-12-19 11:50:00,30.33,30.34,30.21,30.21,166694.0,19.6963,19.7028,19.6184,19.6184,166694.0
2017-12-19 12:00:00,30.21,30.24,30.17,30.23,80430.0,19.6184,19.6379,19.5924,19.6314,80430.0
2017-12-19 12:10:00,30.23,30.27,30.21,30.26,56804.0,19.6314,19.6573,19.6184,19.6508,56804.0
2017-12-19 12:20:00,30.25,30.26,30.18,30.2,63008.0,19.6444,19.6508,19.5989,19.6119,63008.0
2017-12-19 12:30:00,30.2,30.21,30.13,30.13,58540.0,19.6119,19.6184,19.5664,19.5664,58540.0
2017-12-19 12:40:00,30.14,30.15,30.08,30.15,115457.0,19.5729,19.5794,19.534,19.5794,115457.0
2017-12-19 12:50:00,30.14,30.15,30.06,30.08,86749.0,19.5729,19.5794,19.521,19.534,86749.0
2017-12-19 13:00:00,30.08,30.1,30.05,30.07,74570.0,19.534,19.5469,19.5145,19.5275,74570.0
2017-12-19 13:10:00,30.07,30.11,30.06,30.11,38194.0,19.5275,19.5534,19.521,19.5534,38194.0
2017-12-19 13:20:00,30.11,30.14,30.1,30.12,44026.0,19.5534,19.5729,19.5469,19.5599,44026.0
2017-12-19 13:30:00,30.13,30.15,30.11,30.14,58901.0,19.5664,19.5794,19.5534,19.5729,58901.0
2017-12-19 13:40:00,30.15,30.19,30.13,30.18,46411.0,19.5794,19.6054,19.5664,19.5989,46411.0
2017-12-19 13:50:00,30.19,30.2,30.16,30.17,61065.0,19.6054,19.6119,19.5859,19.5924,61065.0
2017-12-19 14:00:00,30.17,30.17,30.12,30.13,54905.0,19.5924,19.5924,19.5599,19.5664,54905.0
2017-12-19 14:10:00,30.13,30.17,30.11,30.16,74485.0,19.5664,19.5924,19.5534,19.5859,74485.0
2017-12-19 14:20:00,30.16,30.16,30.13,30.14,46243.0,19.5859,19.5859,19.5664,19.5729,46243.0
2017-12-19 14:30:00,30.13,30.14,30.11,30.11,50144.0,19.5664,19.5729,19.5534,19.5534,50144.0
2017-12-19 14:40:00,30.11,30.12,30.09,30.09,89830.0,19.5534,19.5599,19.5405,19.5405,89830.0
2017-12-19 14:50:00,30.1,30.1,30.04,30.04,94449.0,19.5469,19.5469,19.508,19.508,94449.0
2017-12-19 15:00:00,30.05,30.1,30.04,30.09,111697.0,19.5145,19.5469,19.508,19.5405,111697.0
2017-12-19 15:10:00,30.09,30.12,30.05,30.12,81342.0,19.5405,19.5599,19.5145,19.5599,81342.0
2017-12-19 15:20:00,30.12,30.15,30.08,30.11,76646.0,19.5599,19.5794,19.534,19.5534,76646.0
2017-12-19 15:30:00,30.12,30.13,30.06,30.08,185036.0,19.5599,19.5664,19.521,19.534,185036.0
2017-12-19 15:40:00,30.09,30.12,30.07,30.09,221889.0,19.5405,19.5599,19.5275,19.5405,221889.0
2017-12-19 15:50:00,30.1,30.1,30.05,30.06,419914.0,19.5469,19.5469,19.5145,19.521,419914.0
2017-12-20 09:30:00,30.14,30.15,29.85,29.96,151862.0,19.5729,19.5794,19.3846,19.456,151862.0
2017-12-20 09:40:00,29.96,30.03,29.93,29.97,155451.0,19.456,19.5015,19.4365,19.4625,155451.0
2017-12-20 09:50:00,29.96,29.97,29.83,29.83,108307.0,19.456,19.4625,19.3716,19.3716,108307.0
2017-12-20 10:00:00,29.83,29.83,29.73,29.77,131839.0,19.3716,19.3716,19.3067,19.3326,131839.0
2017-12-20 10:10:00,29.78,29.8,29.67,29.68,141275.0,19.3391,19.3521,19.2677,19.2742,141275.0
2017-12-20 10:20:00,29.68,29.7,29.64,29.69,123774.0,19.2742,19.2872,19.2482,19.2807,123774.0
2017-12-20 10:30:00,29.68,29.8,29.67,29.79,208735.0,19.2742,19.3521,19.2677,19.3456,208735.0
2017-12-20 10:40:00,29.79,29.8,29.74,29.79,80236.0,19.3456,19.3521,19.3132,19.3456,80236.0
2017-12-20 10:50:00,29.8,29.87,29.77,29.87,82697.0,19.3521,19.3976,19.3326,19.3976,82697.0
2017-12-20 11:00:00,29.87,29.92,29.84,29.9,119497.0,19.3976,19.4301,19.3781,19.4171,119497.0
2017-12-20 11:10:00,29.9,30.01,29.89,30.01,99699.0,19.4171,19.4885,19.4106,19.4885,99699.0
2017-12-20 11:20:00,30.0,30.05,29.97,30.04,202922.0,19.482,19.5145,19.4625,19.508,202922.0
2017-12-20 11:30:00,30.03,30.1,30.01,30.08,430372.0,19.5015,19.5469,19.4885,19.534,430372.0
2017-12-20 11:40:00,30.08,30.13,30.02,30.1,218796.0,19.534,19.5664,19.495,19.5469,218796.0
2017-12-20 11:50:00,30.1,30.1,30.0,30.01,254480.0,19.5469,19.5469,19.482,19.4885,254480.0
2017-12-20 12:00:00,30.0,30.04,29.96,29.96,121495.0,19.482,19.508,19.456,19.456,121495.0
2017-12-20 12:10:00,29.96,29.97,29.95,29.96,50836.0,19.456,19.4625,19.4495,19.456,50836.0
2017-12-20 12:20:00,29.96,30.04,29.95,29.99,130594.0,19.456,19.508,19.4495,19.4755,130594.0
2017-12-20 12:30:00,29.99,30.02,29.98,30.0,271611.0,19.4755,19.495,19.469,19.482,271611.0
2017-12-20 12:40:00,30.0,30.05,30.0,30.04,50231.0,19.482,19.5145,19.482,19.508,50231.0
2017-12-20 12:50:00,30.03,30.07,30.0,30.06,202753.0,19.5015,19.5275,19.482,19.521,202753.0
2017-12-20 13:00:00,30.06,30.06,30.02,30.03,168829.0,19.521,19.521,19.495,19.5015,168829.0
2017-12-20 13:10:00,30.04,30.06,30.03,30.05,71525.0,19.508,19.521,19.5015,19.5145,71525.0
2017-12-20 13:20:00,30.06,30.06,30.05,30.05,52182.0,19.521,19.521,19.5145,19.5145,52182.0
2017-12-20 13:30:00,30.05,30.06,29.95,29.96,412927.0,19.5145,19.521,19.4495,19.456,412927.0
2017-12-20 13:40:00,29.96,30.0,29.95,30.0,119121.0,19.456,19.482,19.4495,19.482,119121.0
2017-12-20 13:50:00,30.0,30.05,29.99,30.04,166805.0,19.482,19.5145,19.4755,19.508,166805.0
2017-12-20 14:00:00,30.04,30.1,30.03,30.08,70928.0,19.508,19.5469,19.5015,19.534,70928.0
2017-12-20 14:10:00,30.07,30.12,30.05,30.09,138877.0,19.5275,19.5599,19.5145,19.5405,138877.0
2017-12-20 14:20:00,30.09,30.09,30.0,30.06,198981.0,19.5405,19.5405,19.482,19.521,198981.0
2017-12-20 14:30:00,30.07,30.07,30.04,30.05,58764.0,19.5275,19.5275,19.508,19.5145,58764.0
2017-12-20 14:40:00,30.05,30.09,30.0,30.05,271868.0,19.5145,19.5405,19.482,19.5145,271868.0
2017-12-20 14:50:00,30.05,30.08,30.0,30.05,194322.0,19.5145,19.534,19.482,19.5145,194322.0
2017-12-20 15:00:00,30.05,30.08,30.02,30.02,144911.0,19.5145,19.534,19.495,19.495,144911.0
2017-12-20 15:10:00,30.02,30.08,29.99,30.04,118478.0,19.495,19.534,19.4755,19.508,118478.0
2017-12-20 15:20:00,30.04,30.05,29.99,30.01,114206.0,19.508,19.5145,19.4755,19.4885,114206.0
2017-12-20 15:30:00,30.01,30.07,30.0,30.05,196442.0,19.4885,19.5275,19.482,19.5145,196442.0
2017-12-20 15:40:00,30.05,30.07,30.01,30.07,324774.0,19.5145,19.5275,19.4885,19.5275,324774.0
2017-12-20 15:50:00,30.07,30.11,30.05,30.05,489763.0,19.5275,19.5534,19.5145,19.5145,489763.0
2017-12-21 09:30:00,30.06,30.14,29.99,30.05,149721.0,19.521,19.5729,19.4755,19.5145,149721.0
2017-12-21 09:40:00,30.06,30.09,30.04,30.08,117453.0,19.521,19.5405,19.508,19.534,117453.0
2017-12-21 09:50:00,30.09,30.16,30.05,30.15,89033.0,19.5405,19.5859,19.5145,19.5794,89033.0
2017-12-21 10:00:00,30.15,30.17,30.1,30.15,136279.0,19.5794,19.5924,19.5469,19.5794,136279.0
2017-12-21 10:10:00,30.15,30.23,30.09,30.22,99194.0,19.5794,19.6314,19.5405,19.6249,99194.0
2017-12-21 10:20:00,30.22,30.28,30.18,30.19,80704.0,19.6249,19.6638,19.5989,19.6054,80704.0
2017-12-21 10:30:00,30.19,30.33,30.18,30.33,209641.0,19.6054,19.6963,19.5989,19.6963,209641.0
2017-12-21 10:40:00,30.33,30.34,30.24,30.27,157320.0,19.6963,19.7028,19.6379,19.6573,157320.0
2017-12-21 10:50:00,30.28,30.35,30.25,30.35,124701.0,19.6638,19.7093,19.6444,19.7093,124701.0
2017-12-21 11:00:00,30.35,30.35,30.24,30.32,171093.0,19.7093,19.7093,19.6379,19.6898,171093.0
2017-12-21 11:10:00,30.31,30.33,30.26,30.31,72191.0,19.6833,19.6963,19.6508,19.6833,72191.0
2017-12-21 11:20:00,30.31,30.38,30.29,30.35,100027.0,19.6833,19.7288,19.6703,19.7093,100027.0
2017-12-21 11:30:00,30.35,30.37,30.28,30.29,85467.0,19.7093,19.7223,19.6638,19.6703,85467.0
2017-12-21 11:40:00,30.3,30.36,30.29,30.35,76613.0,19.6768,19.7158,19.6703,19.7093,76613.0
2017-12-21 11:50:00,30.35,30.39,30.24,30.24,158614.0,19.7093,19.7353,19.6379,19.6379,158614.0
2017-12-21 12:00:00,30.25,30.26,30.19,30.19,93220.0,19.6444,19.6508,19.6054,19.6054,93220.0
2017-12-21 12:10:00,30.18,30.21,30.17,30.18,26925.0,19.5989,19.6184,19.5924,19.5989,26925.0
2017-12-21 12:20:00,30.18,30.18,30.11,30.11,21433.0,19.5989,19.5989,19.5534,19.5534,21433.0
2017-12-21 12:30:00,30.12,30.19,30.12,30.19,45005.0,19.5599,19.6054,19.5599,19.6054,45005.0
2017-12-21 12:40:00,30.2,30.2,30.13,30.14,31632.0,19.6119,19.6119,19.5664,19.5729,31632.0
2017-12-21 12:50:00,30.15,30.18,30.14,30.16,35837.0,19.5794,19.5989,19.5729,19.5859,35837.0
2017-12-21 13:00:00,30.16,30.21,30.15,30.2,66937.0,19.5859,19.6184,19.5794,19.6119,66937.0
2017-12-21 13:10:00,30.21,30.23,30.17,30.2,32553.0,19.6184,19.6314,19.5924,19.6119,32553.0
2017-12-21 13:20:00,30.2,30.22,30.18,30.21,17712.0,19.6119,19.6249,19.5989,19.6184,17712.0
2017-12-21 13:30:00,30.21,30.22,30.2,30.2,29771.0,19.6184,19.6249,19.6119,19.6119,29771.0
2017-12-21 13:40:00,30.2,30.22,30.16,30.18,82882.0,19.6119,19.6249,19.5859,19.5989,82882.0
2017-12-21 13:50:00,30.18,30.2,30.15,30.16,40571.0,19.5989,19.6119,19.5794,19.5859,40571.0
2017-12-21 14:00:00,30.17,30.25,30.16,30.23,45360.0,19.5924,19.6444,19.5859,19.6314,45360.0
2017-12-21 14:10:00,30.24,30.24,30.19,30.21,47407.0,19.6379,19.6379,19.6054,19.6184,47407.0
2017-12-21 14:20:00,30.21,30.3,30.21,30.26,293139.0,19.6184,19.6768,19.6184,19.6508,293139.0
2017-12-21 14:30:00,30.26,30.26,30.2,30.22,41686.0,19.6508,19.6508,19.6119,19.6249,41686.0
2017-12-21 14:40:00,30.22,30.26,30.21,30.24,91627.0,19.6249,19.6508,19.6184,19.6379,91627.0
2017-12-21 14:50:00,30.24,30.3,30.23,30.3,65728.0,19.6379,19.6768,19.6314,19.6768,65728.0
2017-12-21 15:00:00,30.29,30.33,30.27,30.32,104277.0,19.6703,19.6963,19.6573,19.6898,104277.0
2017-12-21 15:10:00,30.33,30.36,30.3,30.31,69775.0,19.6963,19.7158,19.6768,19.6833,69775.0
2017-12-21 15:20:00,30.31,30.34,30.29,30.32,60115.0,19.6833,19.7028,19.6703,19.6898,60115.0
2017-12-21 15:30:00,30.32,30.39,30.3,30.33,114776.0,19.6898,19.7353,19.6768,19.6963,114776.0
2017-12-21 15:40:00,30.32,30.38,30.31,30.35,193024.0,19.6898,19.7288,19.6833,19.7093,193024.0
2017-12-21 15:50:00,30.35,30.36,30.28,30.32,522686.0,19.7093,19.7158,19.6638,19.6898,522686.0
2017-12-22 09:30:00,30.3,30.37,30.22,30.28,108857.0,19.6768,19.7223,19.6249,19.6638,108857.0
2017-12-22 09:40:00,30.27,30.44,30.26,30.42,148491.0,19.6573,19.7677,19.6508,19.7548,148491.0
2017-12-22 09:50:00,30.42,30.42,30.32,30.4,108384.0,19.7548,19.7548,19.6898,19.7418,108384.0
2017-12-22 10:00:00,30.4,30.42,30.33,30.37,75744.0,19.7418,19.7548,19.6963,19.7223,75744.0
2017-12-22 10:10:00,30.36,30.41,30.36,30.4,58128.0,19.7158,19.7483,19.7158,19.7418,58128.0
2017-12-22 10:20:00,30.4,30.4,30.34,30.35,67401.0,19.7418,19.7418,19.7028,19.7093,67401.0
2017-12-22 10:30:00,30.36,30.38,30.3,30.34,109508.0,19.7158,19.7288,19.6768,19.7028,109508.0
2017-12-22 10:40:00,30.33,30.34,30.28,30.29,62848.0,19.6963,19.7028,19.6638,19.6703,62848.0
2017-12-22 10:50:00,30.29,30.37,30.29,30.32,83362.0,19.6703,19.7223,19.6703,19.6898,83362.0
2017-12-22 11:00:00,30.31,30.38,30.3,30.36,92599.0,19.6833,19.7288,19.6768,19.7158,92599.0
2017-12-22 11:10:00,30.35,30.37,30.31,30.33,108272.0,19.7093,19.7223,19.6833,19.6963,108272.0
2017-12-22 11:20:00,30.33,30.35,30.26,30.26,146960.0,19.6963,19.7093,19.6508,19.6508,146960.0
2017-12-22 11:30:00,30.27,30.29,30.24,30.25,124169.0,19.6573,19.6703,19.6379,19.6444,124169.0
2017-12-22 11:40:00,30.26,30.3,30.24,30.26,56996.0,19.6508,19.6768,19.6379,19.6508,56996.0
2017-12-22 11:50:00,30.25,30.32,30.25,30.28,84899.0,19.6444,19.6898,19.6444,19.6638,84899.0
2017-12-22 12:00:00,30.28,30.33,30.28,30.31,89086.0,19.6638,19.6963,19.6638,19.6833,89086.0
2017-12-22 12:10:00,30.31,30.32,30.24,30.25,94215.0,19.6833,19.6898,19.6379,19.6444,94215.0
2017-12-22 12:20:00,30.25,30.33,30.25,30.32,61629.0,19.6444,19.6963,19.6444,19.6898,61629.0
2017-12-22 12:30:00,30.33,30.33,30.29,30.29,45637.0,19.6963,19.6963,19.6703,19.6703,45637.0
2017-12-22 12:40:00,30.29,30.33,30.28,30.33,34013.0,19.6703,19.6963,19.6638,19.6963,34013.0
2017-12-22 12:50:00,30.33,30.43,30.32,30.43,93747.0,19.6963,19.7612,19.6898,19.7612,93747.0
2017-12-22 13:00:00,30.42,30.46,30.36,30.38,55922.0,19.7548,19.7807,19.7158,19.7288,55922.0
2017-12-22 13:10:00,30.37,30.4,30.34,30.34,128650.0,19.7223,19.7418,19.7028,19.7028,128650.0
2017-12-22 13:20:00,30.35,30.37,30.3,30.33,57828.0,19.7093,19.7223,19.6768,19.6963,57828.0
2017-12-22 13:30:00,30.32,30.33,30.28,30.31,57086.0,19.6898,19.6963,19.6638,19.6833,57086.0
2017-12-22 13:40:00,30.3,30.33,30.27,30.29,52955.0,19.6768,19.6963,19.6573,19.6703,52955.0
2017-12-22 13:50:00,30.29,30.37,30.28,30.35,59336.0,19.6703,19.7223,19.6638,19.7093,59336.0
2017-12-22 14:00:00,30.35,30.4,30.34,30.39,59232.0,19.7093,19.7418,19.7028,19.7353,59232.0
2017-12-22 14:10:00,30.4,30.4,30.36,30.39,62096.0,19.7418,19.7418,19.7158,19.7353,62096.0
2017-12-22 14:20:00,30.39,30.43,30.38,30.39,50569.0,19.7353,19.7612,19.7288,19.7353,50569.0
2017-12-22 14:30:00,30.39,30.4,30.34,30.35,59408.0,19.7353,19.7418,19.7028,19.7093,59408.0
2017-12-22 14:40:00,30.35,30.37,30.34,30.35,52406.0,19.7093,19.7223,19.7028,19.7093,52406.0
2017-12-22 14:50:00,30.35,30.4,30.34,30.38,85966.0,19.7093,19.7418,19.7028,19.7288,85966.0
2017-12-22 15:00:00,30.38,30.39,30.31,30.32,68546.0,19.7288,19.7353,19.6833,19.6898,68546.0
2017-12-22 15:10:00,30.33,30.34,30.3,30.3,53902.0,19.6963,19.7028,19.6768,19.6768,53902.0
2017-12-22 15:20:00,30.3,30.32,30.26,30.29,73630.0,19.6768,19.6898,19.6508,19.6703,73630.0
2017-12-22 15:30:00,30.29,30.32,30.29,30.31,80939.0,19.6703,19.6898,19.6703,19.6833,80939.0
2017-12-22 15:40:00,30.3,30.33,30.3,30.33,117161.0,19.6768,19.6963,19.6768,19.6963,117161.0
2017-12-22 15:50:00,30.33,30.33,30.27,30.31,347493.0,19.6963,19.6963,19.6573,19.6833,347493.0
2017-12-26 09:30:00,30.42,30.54,30.35,30.5,87150.0,19.7548,19.8327,19.7093,19.8067,87150.0
2017-12-26 09:40:00,30.48,30.63,30.48,30.6,173503.0,19.7937,19.8911,19.7937,19.8716,173503.0
2017-12-26 09:50:00,30.6,30.63,30.57,30.58,107559.0,19.8716,19.8911,19.8522,19.8587,107559.0
2017-12-26 10:00:00,30.59,30.59,30.49,30.54,86169.0,19.8652,19.8652,19.8002,19.8327,86169.0
2017-12-26 10:10:00,30.54,30.59,30.52,30.56,48658.0,19.8327,19.8652,19.8197,19.8457,48658.0
2017-12-26 10:20:00,30.57,30.6,30.54,30.6,68785.0,19.8522,19.8716,19.8327,19.8716,68785.0
2017-12-26 10:30:00,30.6,30.69,30.59,30.63,82468.0,19.8716,19.9301,19.8652,19.8911,82468.0
2017-12-26 10:40:00,30.63,30.66,30.55,30.55,41730.0,19.8911,19.9106,19.8392,19.8392,41730.0
2017-12-26 10:50:00,30.55,30.57,30.53,30.57,24154.0,19.8392,19.8522,19.8262,19.8522,24154.0
2017-12-26 11:00:00,30.57,30.58,30.51,30.52,46212.0,19.8522,19.8587,19.8132,19.8197,46212.0
2017-12-26 11:10:00,30.52,30.56,30.5,30.52,61444.0,19.8197,19.8457,19.8067,19.8197,61444.0
2017-12-26 11:20:00,30.52,30.55,30.51,30.51,27941.0,19.8197,19.8392,19.8132,19.8132,27941.0
2017-12-26 11:30:00,30.52,30.54,30.51,30.52,38571.0,19.8197,19.8327,19.8132,19.8197,38571.0
2017-12-26 11:40:00,30.51,30.52,30.48,30.5,30338.0,19.8132,19.8197,19.7937,19.8067,30338.0
2017-12-26 11:50:00,30.51,30.53,30.48,30.48,56148.0,19.8132,19.8262,19.7937,19.7937,56148.0
2017-12-26 12:00:00,30.49,30.52,30.47,30.51,42883.0,19.8002,19.8197,19.7872,19.8132,42883.0
2017-12-26 12:10:00,30.52,30.56,30.51,30.54,27010.0,19.8197,19.8457,19.8132,19.8327,27010.0
2017-12-26 12:20:00,30.54,30.55,30.52,30.54,37494.0,19.8327,19.8392,19.8197,19.8327,37494.0
2017-12-26 12:30:00,30.54,30.54,30.48,30.48,43105.0,19.8327,19.8327,19.7937,19.7937,43105.0
2017-12-26 12:40:00,30.49,30.5,30.48,30.5,22851.0,19.8002,19.8067,19.7937,19.8067,22851.0
2017-12-26 12:50:00,30.5,30.5,30.43,30.44,44905.0,19.8067,19.8067,19.7612,19.7677,44905.0
2017-12-26 13:00:00,30.44,30.48,30.44,30.46,21635.0,19.7677,19.7937,19.7677,19.7807,21635.0
2017-12-26 13:10:00,30.45,30.48,30.45,30.45,30080.0,19.7742,19.7937,19.7742,19.7742,30080.0
2017-12-26 13:20:00,30.45,30.46,30.43,30.44,24383.0,19.7742,19.7807,19.7612,19.7677,24383.0
2017-12-26 13:30:00,30.44,30.46,30.44,30.45,17291.0,19.7677,19.7807,19.7677,19.7742,17291.0
2017-12-26 13:40:00,30.45,30.46,30.44,30.45,18657.0,19.7742,19.7807,19.7677,19.7742,18657.0
2017-12-26 13:50:00,30.45,30.5,30.43,30.45,67494.0,19.7742,19.8067,19.7612,19.7742,67494.0
2017-12-26 14:00:00,30.45,30.48,30.45,30.46,20662.0,19.7742,19.7937,19.7742,19.7807,20662.0
2017-12-26 14:10:00,30.46,30.48,30.44,30.46,30809.0,19.7807,19.7937,19.7677,19.7807,30809.0
2017-12-26 14:20:00,30.46,30.5,30.45,30.48,39922.0,19.7807,19.8067,19.7742,19.7937,39922.0
2017-12-26 14:30:00,30.49,30.51,30.47,30.51,31478.0,19.8002,19.8132,19.7872,19.8132,31478.0
2017-12-26 14:40:00,30.5,30.5,30.48,30.5,33154.0,19.8067,19.8067,19.7937,19.8067,33154.0
2017-12-26 14:50:00,30.5,30.55,30.49,30.54,41062.0,19.8067,19.8392,19.8002,19.8327,41062.0
2017-12-26 15:00:00,30.54,30.55,30.52,30.53,18952.0,19.8327,19.8392,19.8197,19.8262,18952.0
2017-12-26 15:10:00,30.53,30.53,30.46,30.47,50126.0,19.8262,19.8262,19.7807,19.7872,50126.0
2017-12-26 15:20:00,30.47,30.49,30.42,30.43,88219.0,19.7872,19.8002,19.7548,19.7612,88219.0
2017-12-26 15:30:00,30.42,30.49,30.42,30.47,116784.0,19.7548,19.8002,19.7548,19.7872,116784.0
2017-12-26 15:40:00,30.47,30.5,30.45,30.48,124805.0,19.7872,19.8067,19.7742,19.7937,124805.0
2017-12-26 15:50:00,30.49,30.51,30.47,30.5,149354.0,19.8002,19.8132,19.7872,19.8067,149354.0
2017-12-27 09:30:00,30.55,30.57,30.3,30.38,89754.0,19.8392,19.8522,19.6768,19.7288,89754.0
2017-12-27 09:40:00,30.38,30.51,30.34,30.48,70040.0,19.7288,19.8132,19.7028,19.7937,70040.0
2017-12-27 09:50:00,30.47,30.56,30.42,30.49,106455.0,19.7872,19.8457,19.7548,19.8002,106455.0
2017-12-27 10:00:00,30.49,30.49,30.36,30.39,96650.0,19.8002,19.8002,19.7158,19.7353,96650.0
2017-12-27 10:10:00,30.39,30.4,30.34,30.39,64668.0,19.7353,19.7418,19.7028,19.7353,64668.0
2017-12-27 10:20:00,30.39,30.4,30.3,30.31,79083.0,19.7353,19.7418,19.6768,19.6833,79083.0
2017-12-27 10:30:00,30.3,30.36,30.28,30.34,112901.0,19.6768,19.7158,19.6638,19.7028,112901.0
2017-12-27 10:40:00,30.34,30.38,30.34,30.38,83502.0,19.7028,19.7288,19.7028,19.7288,83502.0
2017-12-27 10:50:00,30.37,30.43,30.35,30.4,83921.0,19.7223,19.7612,19.7093,19.7418,83921.0
2017-12-27 11:00:00,30.41,30.44,30.35,30.4,95085.0,19.7483,19.7677,19.7093,19.7418,95085.0
2017-12-27 11:10:00,30.4,30.4,30.34,30.35,55847.0,19.7418,19.7418,19.7028,19.7093,55847.0
2017-12-27 11:20:00,30.35,30.39,30.32,30.34,76416.0,19.7093,19.7353,19.6898,19.7028,76416.0
2017-12-27 11:30:00,30.34,30.4,30.31,30.38,59213.0,19.7028,19.7418,19.6833,19.7288,59213.0
2017-12-27 11:40:00,30.38,30.43,30.35,30.41,43788.0,19.7288,19.7612,19.7093,19.7483,43788.0
2017-12-27 11:50:00,30.41,30.42,30.36,30.38,52349.0,19.7483,19.7548,19.7158,19.7288,52349.0
2017-12-27 12:00:00,30.38,30.43,30.37,30.39,30619.0,19.7288,19.7612,19.7223,19.7353,30619.0
2017-12-27 12:10:00,30.4,30.44,30.39,30.39,30099.0,19.7418,19.7677,19.7353,19.7353,30099.0
2017-12-27 12:20:00,30.39,30.41,30.36,30.37,33436.0,19.7353,19.7483,19.7158,19.7223,33436.0
2017-12-27 12:30:00,30.37,30.38,30.35,30.35,43375.0,19.7223,19.7288,19.7093,19.7093,43375.0
2017-12-27 12:40:00,30.36,30.39,30.34,30.38,48483.0,19.7158,19.7353,19.7028,19.7288,48483.0
2017-12-27 12:50:00,30.38,30.39,30.34,30.35,51290.0,19.7288,19.7353,19.7028,19.7093,51290.0
2017-12-27 13:00:00,30.35,30.38,30.33,30.38,27557.0,19.7093,19.7288,19.6963,19.7288,27557.0
2017-12-27 13:10:00,30.38,30.38,30.32,30.32,37814.0,19.7288,19.7288,19.6898,19.6898,37814.0
2017-12-27 13:20:00,30.32,30.33,30.3,30.3,24120.0,19.6898,19.6963,19.6768,19.6768,24120.0
2017-12-27 13:30:00,30.3,30.38,30.3,30.38,71475.0,19.6768,19.7288,19.6768,19.7288,71475.0
2017-12-27 13:40:00,30.38,30.4,30.35,30.35,27866.0,19.7288,19.7418,19.7093,19.7093,27866.0
2017-12-27 13:50:00,30.36,30.37,30.34,30.37,34789.0,19.7158,19.7223,19.7028,19.7223,34789.0
2017-12-27 14:00:00,30.37,30.38,30.35,30.37,32405.0,19.7223,19.7288,19.7093,19.7223,32405.0
2017-12-27 14:10:00,30.37,30.4,30.36,30.4,65305.0,19.7223,19.7418,19.7158,19.7418,65305.0
2017-12-27 14:20:00,30.39,30.39,30.34,30.35,33087.0,19.7353,19.7353,19.7028,19.7093,33087.0
2017-12-27 14:30:00,30.36,30.36,30.34,30.36,28522.0,19.7158,19.7158,19.7028,19.7158,28522.0
2017-12-27 14:40:00,30.36,30.38,30.34,30.38,42590.0,19.7158,19.7288,19.7028,19.7288,42590.0
2017-12-27 14:50:00,30.37,30.4,30.36,30.38,42487.0,19.7223,19.7418,19.7158,19.7288,42487.0
2017-12-27 15:00:00,30.38,30.39,30.37,30.38,39769.0,19.7288,19.7353,19.7223,19.7288,39769.0
2017-12-27 15:10:00,30.39,30.4,30.37,30.38,52330.0,19.7353,19.7418,19.7223,19.7288,52330.0
2017-12-27 15:20:00,30.38,30.38,30.37,30.38,38969.0,19.7288,19.7288,19.7223,19.7288,38969.0
2017-12-27 15:30:00,30.37,30.38,30.35,30.35,52194.0,19.7223,19.7288,19.7093,19.7093,52194.0
2017-12-27 15:40:00,30.36,30.39,30.34,30.39,92020.0,19.7158,19.7353,19.7028,19.7353,92020.0
2017-12-27 15:50:00,30.38,30.39,30.35,30.39,275204.0,19.7288,19.7353,19.7093,19.7353,275204.0
2017-12-28 09:30:00,30.42,30.47,30.28,30.38,65515.0,19.7548,19.7872,19.6638,19.7288,65515.0
2017-12-28 09:40:00,30.38,30.43,30.34,30.37,55567.0,19.7288,19.7612,19.7028,19.7223,55567.0
2017-12-28 09:50:00,30.37,30.37,30.3,30.32,71671.0,19.7223,19.7223,19.6768,19.6898,71671.0
2017-12-28 10:00:00,30.33,30.39,30.29,30.36,68313.0,19.6963,19.7353,19.6703,19.7158,68313.0
2017-12-28 10:10:00,30.35,30.39,30.34,30.34,54833.0,19.7093,19.7353,19.7028,19.7028,54833.0
2017-12-28 10:20:00,30.35,30.36,30.31,30.35,48534.0,19.7093,19.7158,19.6833,19.7093,48534.0
2017-12-28 10:30:00,30.36,30.39,30.34,30.35,113749.0,19.7158,19.7353,19.7028,19.7093,113749.0
2017-12-28 10:40:00,30.35,30.41,30.34,30.4,48181.0,19.7093,19.7483,19.7028,19.7418,48181.0
2017-12-28 10:50:00,30.4,30.43,30.39,30.41,31272.0,19.7418,19.7612,19.7353,19.7483,31272.0
2017-12-28 11:00:00,30.42,30.43,30.37,30.42,69164.0,19.7548,19.7612,19.7223,19.7548,69164.0
2017-12-28 11:10:00,30.42,30.44,30.39,30.4,71497.0,19.7548,19.7677,19.7353,19.7418,71497.0
2017-12-28 11:20:00,30.4,30.43,30.39,30.4,39310.0,19.7418,19.7612,19.7353,19.7418,39310.0
2017-12-28 11:30:00,30.4,30.4,30.36,30.37,42105.0,19.7418,19.7418,19.7158,19.7223,42105.0
2017-12-28 11:40:00,30.36,30.39,30.35,30.38,32082.0,19.7158,19.7353,19.7093,19.7288,32082.0
2017-12-28 11:50:00,30.38,30.42,30.37,30.41,50274.0,19.7288,19.7548,19.7223,19.7483,50274.0
2017-12-28 12:00:00,30.4,30.4,30.37,30.39,27103.0,19.7418,19.7418,19.7223,19.7353,27103.0
2017-12-28 12:10:00,30.39,30.4,30.36,30.39,46663.0,19.7353,19.7418,19.7158,19.7353,46663.0
2017-12-28 12:20:00,30.38,30.4,30.35,30.36,56501.0,19.7288,19.7418,19.7093,19.7158,56501.0
2017-12-28 12:30:00,30.37,30.38,30.34,30.37,35113.0,19.7223,19.7288,19.7028,19.7223,35113.0
2017-12-28 12:40:00,30.36,30.39,30.35,30.36,63851.0,19.7158,19.7353,19.7093,19.7158,63851.0
2017-12-28 12:50:00,30.36,30.38,30.34,30.37,29156.0,19.7158,19.7288,19.7028,19.7223,29156.0
2017-12-28 13:00:00,30.36,30.4,30.36,30.37,32104.0,19.7158,19.7418,19.7158,19.7223,32104.0
2017-12-28 13:10:00,30.37,30.4,30.36,30.4,25174.0,19.7223,19.7418,19.7158,19.7418,25174.0
2017-12-28 13:20:00,30.4,30.41,30.38,30.41,34995.0,19.7418,19.7483,19.7288,19.7483,34995.0
2017-12-28 13:30:00,30.41,30.44,30.4,30.44,22153.0,19.7483,19.7677,19.7418,19.7677,22153.0
2017-12-28 13:40:00,30.44,30.46,30.43,30.43,51665.0,19.7677,19.7807,19.7612,19.7612,51665.0
2017-12-28 13:50:00,30.44,30.5,30.43,30.5,57340.0,19.7677,19.8067,19.7612,19.8067,57340.0
2017-12-28 14:00:00,30.51,30.55,30.48,30.51,67100.0,19.8132,19.8392,19.7937,19.8132,67100.0
2017-12-28 14:10:00,30.51,30.51,30.48,30.5,42302.0,19.8132,19.8132,19.7937,19.8067,42302.0
2017-12-28 14:20:00,30.5,30.5,30.47,30.49,26105.0,19.8067,19.8067,19.7872,19.8002,26105.0
2017-12-28 14:30:00,30.48,30.49,30.47,30.48,24883.0,19.7937,19.8002,19.7872,19.7937,24883.0
2017-12-28 14:40:00,30.48,30.49,30.48,30.48,48290.0,19.7937,19.8002,19.7937,19.7937,48290.0
2017-12-28 14:50:00,30.48,30.48,30.46,30.46,48956.0,19.7937,19.7937,19.7807,19.7807,48956.0
2017-12-28 15:00:00,30.46,30.47,30.45,30.45,36391.0,19.7807,19.7872,19.7742,19.7742,36391.0
2017-12-28 15:10:00,30.45,30.46,30.44,30.44,53308.0,19.7742,19.7807,19.7677,19.7677,53308.0
2017-12-28 15:20:00,30.45,30.47,30.44,30.47,104431.0,19.7742,19.7872,19.7677,19.7872,104431.0
2017-12-28 15:30:00,30.46,30.49,30.46,30.46,66241.0,19.7807,19.8002,19.7807,19.7807,66241.0
2017-12-28 15:40:00,30.46,30.51,30.46,30.5,119871.0,19.7807,19.8132,19.7807,19.8067,119871.0
2017-12-28 15:50:00,30.5,30.53,30.48,30.51,312511.0,19.8067,19.8262,19.7937,19.8132,312511.0
2017-12-29 09:30:00,30.59,30.72,30.5,30.58,128386.0,19.8652,19.9496,19.8067,19.8587,128386.0
2017-12-29 09:40:00,30.58,30.61,30.53,30.57,88460.0,19.8587,19.8781,19.8262,19.8522,88460.0
2017-12-29 09:50:00,30.57,30.6,30.47,30.54,78044.0,19.8522,19.8716,19.7872,19.8327,78044.0
2017-12-29 10:00:00,30.55,30.57,30.52,30.56,60816.0,19.8392,19.8522,19.8197,19.8457,60816.0
2017-12-29 10:10:00,30.56,30.56,30.45,30.49,66145.0,19.8457,19.8457,19.7742,19.8002,66145.0
2017-12-29 10:20:00,30.48,30.48,30.41,30.48,35095.0,19.7937,19.7937,19.7483,19.7937,35095.0
2017-12-29 10:30:00,30.48,30.49,30.44,30.45,27565.0,19.7937,19.8002,19.7677,19.7742,27565.0
2017-12-29 10:40:00,30.44,30.5,30.42,30.47,27175.0,19.7677,19.8067,19.7548,19.7872,27175.0
2017-12-29 10:50:00,30.48,30.53,30.45,30.52,47814.0,19.7937,19.8262,19.7742,19.8197,47814.0
2017-12-29 11:00:00,30.53,30.53,30.46,30.48,30889.0,19.8262,19.8262,19.7807,19.7937,30889.0
2017-12-29 11:10:00,30.48,30.51,30.46,30.5,35062.0,19.7937,19.8132,19.7807,19.8067,35062.0
2017-12-29 11:20:00,30.5,30.53,30.49,30.52,61915.0,19.8067,19.8262,19.8002,19.8197,61915.0
2017-12-29 11:30:00,30.52,30.53,30.5,30.5,42335.0,19.8197,19.8262,19.8067,19.8067,42335.0
2017-12-29 11:40:00,30.5,30.53,30.49,30.53,32437.0,19.8067,19.8262,19.8002,19.8262,32437.0
2017-12-29 11:50:00,30.53,30.56,30.52,30.56,44728.0,19.8262,19.8457,19.8197,19.8457,44728.0
2017-12-29 12:00:00,30.57,30.58,30.54,30.57,43666.0,19.8522,19.8587,19.8327,19.8522,43666.0
2017-12-29 12:10:00,30.57,30.58,30.53,30.53,18827.0,19.8522,19.8587,19.8262,19.8262,18827.0
2017-12-29 12:20:00,30.54,30.55,30.52,30.54,23418.0,19.8327,19.8392,19.8197,19.8327,23418.0
2017-12-29 12:30:00,30.54,30.55,30.48,30.48,23062.0,19.8327,19.8392,19.7937,19.7937,23062.0
2017-12-29 12:40:00,30.48,30.5,30.46,30.47,16145.0,19.7937,19.8067,19.7807,19.7872,16145.0
2017-12-29 12:50:00,30.48,30.54,30.47,30.54,44819.0,19.7937,19.8327,19.7872,19.8327,44819.0
2017-12-29 13:00:00,30.54,30.55,30.5,30.53,26584.0,19.8327,19.8392,19.8067,19.8262,26584.0
2017-12-29 13:10:00,30.53,30.56,30.51,30.55,36598.0,19.8262,19.8457,19.8132,19.8392,36598.0
2017-12-29 13:20:00,30.55,30.55,30.51,30.52,21243.0,19.8392,19.8392,19.8132,19.8197,21243.0
2017-12-29 13:30:00,30.53,30.55,30.51,30.53,18096.0,19.8262,19.8392,19.8132,19.8262,18096.0
2017-12-29 13:40:00,30.53,30.55,30.52,30.55,32122.0,19.8262,19.8392,19.8197,19.8392,32122.0
2017-12-29 13:50:00,30.55,30.55,30.53,30.53,20429.0,19.8392,19.8392,19.8262,19.8262,20429.0
2017-12-29 14:00:00,30.53,30.54,30.48,30.49,23933.0,19.8262,19.8327,19.7937,19.8002,23933.0
2017-12-29 14:10:00,30.49,30.51,30.48,30.51,29886.0,19.8002,19.8132,19.7937,19.8132,29886.0
2017-12-29 14:20:00,30.51,30.54,30.5,30.54,34682.0,19.8132,19.8327,19.8067,19.8327,34682.0
2017-12-29 14:30:00,30.52,30.53,30.49,30.51,39167.0,19.8197,19.8262,19.8002,19.8132,39167.0
2017-12-29 14:40:00,30.51,30.52,30.49,30.51,33593.0,19.8132,19.8197,19.8002,19.8132,33593.0
2017-12-29 14:50:00,30.51,30.54,30.5,30.54,37417.0,19.8132,19.8327,19.8067,19.8327,37417.0
2017-12-29 15:00:00,30.54,30.54,30.52,30.54,43315.0,19.8327,19.8327,19.8197,19.8327,43315.0
2017-12-29 15:10:00,30.54,30.58,30.52,30.56,82862.0,19.8327,19.8587,19.8197,19.8457,82862.0
2017-12-29 15:20:00,30.57,30.61,30.56,30.58,64505.0,19.8522,19.8781,19.8457,19.8587,64505.0
2017-12-29 15:30:00,30.58,30.59,30.55,30.55,61301.0,19.8587,19.8652,19.8392,19.8392,61301.0
2017-12-29 15:40:00,30.55,30.57,30.53,30.57,150458.0,19.8392,19.8522,19.8262,19.8522,150458.0
2017-12-29 15:50:00,30.56,30.57,30.5,30.5,421474.0,19.8457,19.8522,19.8067,19.8067,421474.0
2018-01-02 09:30:00,30.67,30.71,30.54,30.6,107014.0,19.9171,19.9431,19.8327,19.8716,107014.0
2018-01-02 09:40:00,30.6,30.7,30.6,30.67,70154.0,19.8716,19.9366,19.8716,19.9171,70154.0
2018-01-02 09:50:00,30.66,30.83,30.64,30.78,94055.0,19.9106,20.021,19.8976,19.9885,94055.0
2018-01-02 10:00:00,30.77,30.93,30.77,30.93,66201.0,19.982,20.0859,19.982,20.0859,66201.0
2018-01-02 10:10:00,30.92,31.06,30.92,31.03,123487.0,20.0795,20.1704,20.0795,20.1509,123487.0
2018-01-02 10:20:00,31.02,31.03,30.91,30.94,47377.0,20.1444,20.1509,20.073,20.0924,47377.0
2018-01-02 10:30:00,30.95,30.96,30.88,30.89,111560.0,20.0989,20.1054,20.0535,20.06,111560.0
2018-01-02 10:40:00,30.89,30.91,30.85,30.88,100259.0,20.06,20.073,20.034,20.0535,100259.0
2018-01-02 10:50:00,30.88,30.96,30.87,30.93,47357.0,20.0535,20.1054,20.047,20.0859,47357.0
2018-01-02 11:00:00,30.92,30.92,30.85,30.89,29839.0,20.0795,20.0795,20.034,20.06,29839.0
2018-01-02 11:10:00,30.89,30.89,30.83,30.85,53016.0,20.06,20.06,20.021,20.034,53016.0
2018-01-02 11:20:00,30.84,30.87,30.76,30.77,61863.0,20.0275,20.047,19.9755,19.982,61863.0
2018-01-02 11:30:00,30.77,30.79,30.74,30.79,65538.0,19.982,19.995,19.9626,19.995,65538.0
2018-01-02 11:40:00,30.8,30.86,30.79,30.86,62732.0,20.0015,20.0405,19.995,20.0405,62732.0
2018-01-02 11:50:00,30.87,30.96,30.84,30.96,114223.0,20.047,20.1054,20.0275,20.1054,114223.0
2018-01-02 12:00:00,30.96,30.97,30.91,30.96,85954.0,20.1054,20.1119,20.073,20.1054,85954.0
2018-01-02 12:10:00,30.96,30.98,30.91,30.98,75975.0,20.1054,20.1184,20.073,20.1184,75975.0
2018-01-02 12:20:00,30.98,31.07,30.97,31.07,120699.0,20.1184,20.1769,20.1119,20.1769,120699.0
2018-01-02 12:30:00,31.07,31.07,30.99,31.01,57484.0,20.1769,20.1769,20.1249,20.1379,57484.0
2018-01-02 12:40:00,31.02,31.05,30.99,31.02,61243.0,20.1444,20.1639,20.1249,20.1444,61243.0
2018-01-02 12:50:00,31.02,31.19,31.01,31.17,109024.0,20.1444,20.2548,20.1379,20.2418,109024.0
2018-01-02 13:00:00,31.16,31.17,31.11,31.12,61712.0,20.2353,20.2418,20.2028,20.2093,61712.0
2018-01-02 13:10:00,31.13,31.18,31.06,31.07,67854.0,20.2158,20.2483,20.1704,20.1769,67854.0
2018-01-02 13:20:00,31.07,31.09,31.03,31.04,143840.0,20.1769,20.1899,20.1509,20.1574,143840.0
2018-01-02 13:30:00,31.04,31.08,31.01,31.07,102980.0,20.1574,20.1834,20.1379,20.1769,102980.0
2018-01-02 13:40:00,31.07,31.07,31.04,31.06,54966.0,20.1769,20.1769,20.1574,20.1704,54966.0
2018-01-02 13:50:00,31.06,31.06,31.0,31.0,78240.0,20.1704,20.1704,20.1314,20.1314,78240.0
2018-01-02 14:00:00,31.0,31.03,30.98,30.98,76879.0,20.1314,20.1509,20.1184,20.1184,76879.0
2018-01-02 14:10:00,30.97,30.98,30.92,30.93,82818.0,20.1119,20.1184,20.0795,20.0859,82818.0
2018-01-02 14:20:00,30.93,30.98,30.91,30.98,68615.0,20.0859,20.1184,20.073,20.1184,68615.0
2018-01-02 14:30:00,30.98,31.01,30.96,30.96,85286.0,20.1184,20.1379,20.1054,20.1054,85286.0
2018-01-02 14:40:00,30.96,30.99,30.93,30.95,75790.0,20.1054,20.1249,20.0859,20.0989,75790.0
2018-01-02 14:50:00,30.94,30.99,30.93,30.98,70029.0,20.0924,20.1249,20.0859,20.1184,70029.0
2018-01-02 15:00:00,30.98,31.04,30.97,31.03,57830.0,20.1184,20.1574,20.1119,20.1509,57830.0
2018-01-02 15:10:00,31.03,31.09,31.02,31.05,87564.0,20.1509,20.1899,20.1444,20.1639,87564.0
2018-01-02 15:20:00,31.05,31.07,31.03,31.06,101602.0,20.1639,20.1769,20.1509,20.1704,101602.0
2018-01-02 15:30:00,31.06,31.1,31.04,31.09,107403.0,20.1704,20.1963,20.1574,20.1899,107403.0
2018-01-02 15:40:00,31.1,31.14,31.08,31.1,202660.0,20.1963,20.2223,20.1834,20.1963,202660.0
2018-01-02 15:50:00,31.1,31.16,31.09,31.14,433599.0,20.1963,20.2353,20.1899,20.2223,433599.0
2018-01-03 09:30:00,31.17,31.29,31.14,31.27,167468.0,20.2418,20.3197,20.2223,20.3067,167468.0
2018-01-03 09:40:00,31.27,31.38,31.25,31.36,200410.0,20.3067,20.3782,20.2938,20.3652,200410.0
2018-01-03 09:50:00,31.37,31.38,31.31,31.33,71828.0,20.3717,20.3782,20.3327,20.3457,71828.0
2018-01-03 10:00:00,31.33,31.46,31.31,31.4,137112.0,20.3457,20.4301,20.3327,20.3912,137112.0
2018-01-03 10:10:00,31.41,31.48,31.37,31.48,271509.0,20.3977,20.4431,20.3717,20.4431,271509.0
2018-01-03 10:20:00,31.47,31.56,31.42,31.52,173603.0,20.4366,20.4951,20.4042,20.4691,173603.0
2018-01-03 10:30:00,31.52,31.65,31.5,31.62,203006.0,20.4691,20.5535,20.4561,20.534,203006.0
2018-01-03 10:40:00,31.62,31.82,31.6,31.8,254336.0,20.534,20.6639,20.521,20.6509,254336.0
2018-01-03 10:50:00,31.81,31.82,31.69,31.73,339086.0,20.6574,20.6639,20.5795,20.6055,339086.0
2018-01-03 11:00:00,31.73,31.75,31.67,31.71,175794.0,20.6055,20.6185,20.5665,20.5925,175794.0
2018-01-03 11:10:00,31.71,31.84,31.69,31.78,251694.0,20.5925,20.6769,20.5795,20.6379,251694.0
2018-01-03 11:20:00,31.78,31.78,31.7,31.76,110377.0,20.6379,20.6379,20.586,20.6249,110377.0
2018-01-03 11:30:00,31.75,31.77,31.66,31.7,199592.0,20.6185,20.6314,20.56,20.586,199592.0
2018-01-03 11:40:00,31.7,31.81,31.69,31.79,69750.0,20.586,20.6574,20.5795,20.6444,69750.0
2018-01-03 11:50:00,31.79,31.82,31.74,31.78,72120.0,20.6444,20.6639,20.612,20.6379,72120.0
2018-01-03 12:00:00,31.78,31.85,31.77,31.84,76085.0,20.6379,20.6834,20.6314,20.6769,76085.0
2018-01-03 12:10:00,31.84,31.89,31.83,31.87,77528.0,20.6769,20.7094,20.6704,20.6964,77528.0
2018-01-03 12:20:00,31.87,31.99,31.85,31.89,195666.0,20.6964,20.7743,20.6834,20.7094,195666.0
2018-01-03 12:30:00,31.89,31.98,31.87,31.92,128221.0,20.7094,20.7678,20.6964,20.7289,128221.0
2018-01-03 12:40:00,31.91,32.04,31.91,32.0,227174.0,20.7224,20.8068,20.7224,20.7808,227174.0
2018-01-03 12:50:00,32.01,32.03,31.88,31.88,178416.0,20.7873,20.8003,20.7029,20.7029,178416.0
2018-01-03 13:00:00,31.89,32.04,31.88,31.99,216803.0,20.7094,20.8068,20.7029,20.7743,216803.0
2018-01-03 13:10:00,31.98,32.02,31.98,31.99,93357.0,20.7678,20.7938,20.7678,20.7743,93357.0
2018-01-03 13:20:00,31.99,32.04,31.98,31.99,112024.0,20.7743,20.8068,20.7678,20.7743,112024.0
2018-01-03 13:30:00,31.99,32.06,31.98,31.98,212655.0,20.7743,20.8198,20.7678,20.7678,212655.0
2018-01-03 13:40:00,31.99,32.01,31.84,31.88,391855.0,20.7743,20.7873,20.6769,20.7029,391855.0
2018-01-03 13:50:00,31.88,31.93,31.81,31.9,287346.0,20.7029,20.7353,20.6574,20.7159,287346.0
2018-01-03 14:00:00,31.9,31.9,31.75,31.78,285637.0,20.7159,20.7159,20.6185,20.6379,285637.0
2018-01-03 14:10:00,31.78,31.85,31.76,31.84,200493.0,20.6379,20.6834,20.6249,20.6769,200493.0
2018-01-03 14:20:00,31.84,31.87,31.81,31.85,153448.0,20.6769,20.6964,20.6574,20.6834,153448.0
2018-01-03 14:30:00,31.84,31.93,31.83,31.87,173460.0,20.6769,20.7353,20.6704,20.6964,173460.0
2018-01-03 14:40:00,31.88,31.93,31.84,31.9,174391.0,20.7029,20.7353,20.6769,20.7159,174391.0
2018-01-03 14:50:00,31.9,31.93,31.87,31.92,140980.0,20.7159,20.7353,20.6964,20.7289,140980.0
2018-01-03 15:00:00,31.92,31.95,31.88,31.93,163554.0,20.7289,20.7483,20.7029,20.7353,163554.0
2018-01-03 15:10:00,31.93,32.01,31.92,31.98,231894.0,20.7353,20.7873,20.7289,20.7678,231894.0
2018-01-03 15:20:00,31.98,32.02,31.96,32.01,200080.0,20.7678,20.7938,20.7548,20.7873,200080.0
2018-01-03 15:30:00,32.01,32.03,31.94,32.0,193437.0,20.7873,20.8003,20.7418,20.7808,193437.0
2018-01-03 15:40:00,32.0,32.02,31.96,31.99,367193.0,20.7808,20.7938,20.7548,20.7743,367193.0
2018-01-03 15:50:00,31.99,32.01,31.96,31.99,734076.0,20.7743,20.7873,20.7548,20.7743,734076.0
2018-01-04 09:30:00,32.06,32.13,31.92,31.94,125960.0,20.8198,20.8652,20.7289,20.7418,125960.0
2018-01-04 09:40:00,31.94,32.08,31.82,32.08,165575.0,20.7418,20.8328,20.6639,20.8328,165575.0
2018-01-04 09:50:00,32.08,32.14,31.99,32.02,271109.0,20.8328,20.8717,20.7743,20.7938,271109.0
2018-01-04 10:00:00,32.01,32.06,31.99,32.03,146176.0,20.7873,20.8198,20.7743,20.8003,146176.0
2018-01-04 10:10:00,32.04,32.05,32.0,32.05,98143.0,20.8068,20.8133,20.7808,20.8133,98143.0
2018-01-04 10:20:00,32.05,32.18,32.01,32.18,121355.0,20.8133,20.8977,20.7873,20.8977,121355.0
2018-01-04 10:30:00,32.18,32.29,32.17,32.27,306271.0,20.8977,20.9691,20.8912,20.9561,306271.0
2018-01-04 10:40:00,32.27,32.34,32.24,32.33,249654.0,20.9561,21.0016,20.9367,20.9951,249654.0
2018-01-04 10:50:00,32.33,32.37,32.25,32.27,183778.0,20.9951,21.0211,20.9432,20.9561,183778.0
2018-01-04 11:00:00,32.25,32.31,32.24,32.26,106934.0,20.9432,20.9821,20.9367,20.9497,106934.0
2018-01-04 11:10:00,32.26,32.29,32.24,32.29,120217.0,20.9497,20.9691,20.9367,20.9691,120217.0
2018-01-04 11:20:00,32.29,32.35,32.26,32.32,94767.0,20.9691,21.0081,20.9497,20.9886,94767.0
2018-01-04 11:30:00,32.33,32.34,32.28,32.33,182307.0,20.9951,21.0016,20.9626,20.9951,182307.0
2018-01-04 11:40:00,32.33,32.34,32.29,32.3,89307.0,20.9951,21.0016,20.9691,20.9756,89307.0
2018-01-04 11:50:00,32.3,32.31,32.28,32.29,152246.0,20.9756,20.9821,20.9626,20.9691,152246.0
2018-01-04 12:00:00,32.28,32.31,32.26,32.31,90618.0,20.9626,20.9821,20.9497,20.9821,90618.0
2018-01-04 12:10:00,32.32,32.33,32.27,32.27,47492.0,20.9886,20.9951,20.9561,20.9561,47492.0
2018-01-04 12:20:00,32.27,32.3,32.27,32.27,99273.0,20.9561,20.9756,20.9561,20.9561,99273.0
2018-01-04 12:30:00,32.27,32.28,32.24,32.26,158477.0,20.9561,20.9626,20.9367,20.9497,158477.0
2018-01-04 12:40:00,32.26,32.28,32.24,32.27,32096.0,20.9497,20.9626,20.9367,20.9561,32096.0
2018-01-04 12:50:00,32.27,32.34,32.27,32.31,135385.0,20.9561,21.0016,20.9561,20.9821,135385.0
2018-01-04 13:00:00,32.31,32.32,32.24,32.27,133890.0,20.9821,20.9886,20.9367,20.9561,133890.0
2018-01-04 13:10:00,32.26,32.33,32.25,32.3,165460.0,20.9497,20.9951,20.9432,20.9756,165460.0
2018-01-04 13:20:00,32.29,32.29,32.24,32.27,61124.0,20.9691,20.9691,20.9367,20.9561,61124.0
2018-01-04 13:30:00,32.27,32.3,32.26,32.29,174203.0,20.9561,20.9756,20.9497,20.9691,174203.0
2018-01-04 13:40:00,32.29,32.34,32.28,32.3,99051.0,20.9691,21.0016,20.9626,20.9756,99051.0
2018-01-04 13:50:00,32.3,32.32,32.26,32.27,178114.0,20.9756,20.9886,20.9497,20.9561,178114.0
2018-01-04 14:00:00,32.27,32.28,32.24,32.26,182437.0,20.9561,20.9626,20.9367,20.9497,182437.0
2018-01-04 14:10:00,32.25,32.29,32.25,32.29,138132.0,20.9432,20.9691,20.9432,20.9691,138132.0
2018-01-04 14:20:00,32.29,32.29,32.25,32.27,193513.0,20.9691,20.9691,20.9432,20.9561,193513.0
2018-01-04 14:30:00,32.27,32.34,32.26,32.33,102081.0,20.9561,21.0016,20.9497,20.9951,102081.0
2018-01-04 14:40:00,32.34,32.4,32.32,32.4,125410.0,21.0016,21.0406,20.9886,21.0406,125410.0
2018-01-04 14:50:00,32.39,32.43,32.39,32.42,109623.0,21.0341,21.06,21.0341,21.0536,109623.0
2018-01-04 15:00:00,32.43,32.45,32.41,32.43,140188.0,21.06,21.073,21.0471,21.06,140188.0
2018-01-04 15:10:00,32.43,32.47,32.42,32.46,186117.0,21.06,21.086,21.0536,21.0795,186117.0
2018-01-04 15:20:00,32.46,32.5,32.45,32.47,152428.0,21.0795,21.1055,21.073,21.086,152428.0
2018-01-04 15:30:00,32.47,32.52,32.46,32.52,208753.0,21.086,21.1185,21.0795,21.1185,208753.0
2018-01-04 15:40:00,32.52,32.54,32.5,32.54,247743.0,21.1185,21.1315,21.1055,21.1315,247743.0
2018-01-04 15:50:00,32.54,32.61,32.5,32.55,832166.0,21.1315,21.1769,21.1055,21.138,832166.0
2018-01-05 09:30:00,32.6,32.65,32.22,32.26,164822.0,21.1704,21.2029,20.9237,20.9497,164822.0
2018-01-05 09:40:00,32.25,32.31,32.18,32.3,154295.0,20.9432,20.9821,20.8977,20.9756,154295.0
2018-01-05 09:50:00,32.3,32.56,32.29,32.55,180090.0,20.9756,21.1445,20.9691,21.138,180090.0
2018-01-05 10:00:00,32.55,32.55,32.46,32.54,132603.0,21.138,21.138,21.0795,21.1315,132603.0
2018-01-05 10:10:00,32.53,32.54,32.45,32.45,275148.0,21.125,21.1315,21.073,21.073,275148.0
2018-01-05 10:20:00,32.44,32.45,32.39,32.43,148968.0,21.0665,21.073,21.0341,21.06,148968.0
2018-01-05 10:30:00,32.42,32.45,32.29,32.29,168237.0,21.0536,21.073,20.9691,20.9691,168237.0
2018-01-05 10:40:00,32.3,32.31,32.2,32.2,252852.0,20.9756,20.9821,20.9107,20.9107,252852.0
2018-01-05 10:50:00,32.2,32.22,32.1,32.11,237675.0,20.9107,20.9237,20.8457,20.8522,237675.0
2018-01-05 11:00:00,32.11,32.17,32.05,32.17,141456.0,20.8522,20.8912,20.8133,20.8912,141456.0
2018-01-05 11:10:00,32.16,32.29,32.13,32.19,154769.0,20.8847,20.9691,20.8652,20.9042,154769.0
2018-01-05 11:20:00,32.19,32.26,32.16,32.26,119166.0,20.9042,20.9497,20.8847,20.9497,119166.0
2018-01-05 11:30:00,32.26,32.37,32.26,32.32,192632.0,20.9497,21.0211,20.9497,20.9886,192632.0
2018-01-05 11:40:00,32.32,32.33,32.21,32.23,92333.0,20.9886,20.9951,20.9172,20.9302,92333.0
2018-01-05 11:50:00,32.23,32.29,32.22,32.25,116476.0,20.9302,20.9691,20.9237,20.9432,116476.0
2018-01-05 12:00:00,32.25,32.27,32.18,32.21,90267.0,20.9432,20.9561,20.8977,20.9172,90267.0
2018-01-05 12:10:00,32.22,32.27,32.21,32.23,45517.0,20.9237,20.9561,20.9172,20.9302,45517.0
2018-01-05 12:20:00,32.23,32.27,32.22,32.22,34327.0,20.9302,20.9561,20.9237,20.9237,34327.0
2018-01-05 12:30:00,32.22,32.23,32.16,32.2,67610.0,20.9237,20.9302,20.8847,20.9107,67610.0
2018-01-05 12:40:00,32.2,32.2,32.14,32.15,63962.0,20.9107,20.9107,20.8717,20.8782,63962.0
2018-01-05 12:50:00,32.16,32.19,32.11,32.15,72495.0,20.8847,20.9042,20.8522,20.8782,72495.0
2018-01-05 13:00:00,32.15,32.18,32.12,32.13,81055.0,20.8782,20.8977,20.8587,20.8652,81055.0
2018-01-05 13:10:00,32.13,32.24,32.1,32.23,86296.0,20.8652,20.9367,20.8457,20.9302,86296.0
2018-01-05 13:20:00,32.23,32.25,32.2,32.23,107048.0,20.9302,20.9432,20.9107,20.9302,107048.0
2018-01-05 13:30:00,32.23,32.28,32.18,32.28,83726.0,20.9302,20.9626,20.8977,20.9626,83726.0
2018-01-05 13:40:00,32.27,32.28,32.26,32.27,80828.0,20.9561,20.9626,20.9497,20.9561,80828.0
2018-01-05 13:50:00,32.26,32.3,32.26,32.27,65469.0,20.9497,20.9756,20.9497,20.9561,65469.0
2018-01-05 14:00:00,32.27,32.33,32.27,32.32,84392.0,20.9561,20.9951,20.9561,20.9886,84392.0
2018-01-05 14:10:00,32.32,32.38,32.31,32.38,72499.0,20.9886,21.0276,20.9821,21.0276,72499.0
2018-01-05 14:20:00,32.37,32.39,32.33,32.34,177691.0,21.0211,21.0341,20.9951,21.0016,177691.0
2018-01-05 14:30:00,32.34,32.4,32.34,32.37,69980.0,21.0016,21.0406,21.0016,21.0211,69980.0
2018-01-05 14:40:00,32.37,32.39,32.34,32.34,167439.0,21.0211,21.0341,21.0016,21.0016,167439.0
2018-01-05 14:50:00,32.34,32.39,32.34,32.38,124797.0,21.0016,21.0341,21.0016,21.0276,124797.0
2018-01-05 15:00:00,32.38,32.39,32.34,32.38,103513.0,21.0276,21.0341,21.0016,21.0276,103513.0
2018-01-05 15:10:00,32.37,32.44,32.34,32.41,178566.0,21.0211,21.0665,21.0016,21.0471,178566.0
2018-01-05 15:20:00,32.41,32.42,32.4,32.41,82081.0,21.0471,21.0536,21.0406,21.0471,82081.0
2018-01-05 15:30:00,32.41,32.45,32.39,32.45,205724.0,21.0471,21.073,21.0341,21.073,205724.0
2018-01-05 15:40:00,32.45,32.47,32.42,32.47,238486.0,21.073,21.086,21.0536,21.086,238486.0
2018-01-05 15:50:00,32.47,32.5,32.44,32.45,562907.0,21.086,21.1055,21.0665,21.073,562907.0
2018-01-08 09:30:00,32.45,32.47,32.29,32.33,232988.0,21.073,21.086,20.9691,20.9951,232988.0
2018-01-08 09:40:00,32.33,32.39,32.27,32.3,174321.0,20.9951,21.0341,20.9561,20.9756,174321.0
2018-01-08 09:50:00,32.29,32.34,32.26,32.3,51628.0,20.9691,21.0016,20.9497,20.9756,51628.0
2018-01-08 10:00:00,32.29,32.34,32.27,32.3,82412.0,20.9691,21.0016,20.9561,20.9756,82412.0
2018-01-08 10:10:00,32.31,32.35,32.29,32.31,130706.0,20.9821,21.0081,20.9691,20.9821,130706.0
2018-01-08 10:20:00,32.31,32.33,32.26,32.3,110124.0,20.9821,20.9951,20.9497,20.9756,110124.0
2018-01-08 10:30:00,32.3,32.35,32.26,32.28,153024.0,20.9756,21.0081,20.9497,20.9626,153024.0
2018-01-08 10:40:00,32.29,32.34,32.28,32.33,153881.0,20.9691,21.0016,20.9626,20.9951,153881.0
2018-01-08 10:50:00,32.33,32.39,32.31,32.37,68341.0,20.9951,21.0341,20.9821,21.0211,68341.0
2018-01-08 11:00:00,32.37,32.4,32.33,32.36,103452.0,21.0211,21.0406,20.9951,21.0146,103452.0
2018-01-08 11:10:00,32.36,32.39,32.3,32.31,120235.0,21.0146,21.0341,20.9756,20.9821,120235.0
2018-01-08 11:20:00,32.31,32.38,32.3,32.37,64546.0,20.9821,21.0276,20.9756,21.0211,64546.0
2018-01-08 11:30:00,32.36,32.38,32.35,32.37,74525.0,21.0146,21.0276,21.0081,21.0211,74525.0
2018-01-08 11:40:00,32.38,32.41,32.36,32.37,67597.0,21.0276,21.0471,21.0146,21.0211,67597.0
2018-01-08 11:50:00,32.37,32.39,32.34,32.34,166210.0,21.0211,21.0341,21.0016,21.0016,166210.0
2018-01-08 12:00:00,32.34,32.42,32.34,32.36,132475.0,21.0016,21.0536,21.0016,21.0146,132475.0
2018-01-08 12:10:00,32.37,32.38,32.33,32.34,119544.0,21.0211,21.0276,20.9951,21.0016,119544.0
2018-01-08 12:20:00,32.33,32.36,32.33,32.35,88291.0,20.9951,21.0146,20.9951,21.0081,88291.0
2018-01-08 12:30:00,32.34,32.35,32.32,32.34,77079.0,21.0016,21.0081,20.9886,21.0016,77079.0
2018-01-08 12:40:00,32.35,32.39,32.34,32.37,58202.0,21.0081,21.0341,21.0016,21.0211,58202.0
2018-01-08 12:50:00,32.36,32.42,32.36,32.42,86030.0,21.0146,21.0536,21.0146,21.0536,86030.0
2018-01-08 13:00:00,32.41,32.42,32.38,32.39,59974.0,21.0471,21.0536,21.0276,21.0341,59974.0
2018-01-08 13:10:00,32.4,32.46,32.39,32.46,123216.0,21.0406,21.0795,21.0341,21.0795,123216.0
2018-01-08 13:20:00,32.45,32.51,32.44,32.49,70484.0,21.073,21.112,21.0665,21.099,70484.0
2018-01-08 13:30:00,32.49,32.5,32.45,32.46,71110.0,21.099,21.1055,21.073,21.0795,71110.0
2018-01-08 13:40:00,32.47,32.49,32.42,32.44,69421.0,21.086,21.099,21.0536,21.0665,69421.0
2018-01-08 13:50:00,32.44,32.5,32.43,32.47,71018.0,21.0665,21.1055,21.06,21.086,71018.0
2018-01-08 14:00:00,32.47,32.49,32.46,32.47,64243.0,21.086,21.099,21.0795,21.086,64243.0
2018-01-08 14:10:00,32.48,32.52,32.47,32.49,62798.0,21.0925,21.1185,21.086,21.099,62798.0
2018-01-08 14:20:00,32.5,32.52,32.48,32.51,82785.0,21.1055,21.1185,21.0925,21.112,82785.0
2018-01-08 14:30:00,32.51,32.52,32.49,32.52,72068.0,21.112,21.1185,21.099,21.1185,72068.0
2018-01-08 14:40:00,32.52,32.54,32.5,32.53,59707.0,21.1185,21.1315,21.1055,21.125,59707.0
2018-01-08 14:50:00,32.53,32.56,32.52,32.56,71540.0,21.125,21.1445,21.1185,21.1445,71540.0
2018-01-08 15:00:00,32.55,32.58,32.55,32.57,61065.0,21.138,21.1575,21.138,21.151,61065.0
2018-01-08 15:10:00,32.58,32.58,32.51,32.55,200379.0,21.1575,21.1575,21.112,21.138,200379.0
2018-01-08 15:20:00,32.55,32.59,32.51,32.52,171592.0,21.138,21.164,21.112,21.1185,171592.0
2018-01-08 15:30:00,32.52,32.55,32.51,32.55,90442.0,21.1185,21.138,21.112,21.138,90442.0
2018-01-08 15:40:00,32.55,32.56,32.54,32.54,144950.0,21.138,21.1445,21.1315,21.1315,144950.0
2018-01-08 15:50:00,32.54,32.59,32.53,32.58,448320.0,21.1315,21.164,21.125,21.1575,448320.0
2018-01-09 09:30:00,32.66,32.66,32.57,32.62,94600.0,21.2094,21.2094,21.151,21.1834,94600.0
2018-01-09 09:40:00,32.62,32.64,32.53,32.59,58959.0,21.1834,21.1964,21.125,21.164,58959.0
2018-01-09 09:50:00,32.59,32.6,32.52,32.55,96197.0,21.164,21.1704,21.1185,21.138,96197.0
2018-01-09 10:00:00,32.55,32.55,32.47,32.5,62481.0,21.138,21.138,21.086,21.1055,62481.0
2018-01-09 10:10:00,32.51,32.62,32.51,32.62,52235.0,21.112,21.1834,21.112,21.1834,52235.0
2018-01-09 10:20:00,32.62,32.7,32.59,32.67,153746.0,21.1834,21.2354,21.164,21.2159,153746.0
2018-01-09 10:30:00,32.67,32.67,32.61,32.62,80107.0,21.2159,21.2159,21.1769,21.1834,80107.0
2018-01-09 10:40:00,32.62,32.7,32.62,32.65,70794.0,21.1834,21.2354,21.1834,21.2029,70794.0
2018-01-09 10:50:00,32.66,32.73,32.63,32.72,41568.0,21.2094,21.2549,21.1899,21.2484,41568.0
2018-01-09 11:00:00,32.72,32.74,32.71,32.73,56456.0,21.2484,21.2614,21.2419,21.2549,56456.0
2018-01-09 11:10:00,32.72,32.81,32.71,32.8,100664.0,21.2484,21.3068,21.2419,21.3003,100664.0
2018-01-09 11:20:00,32.8,32.87,32.77,32.8,70462.0,21.3003,21.3458,21.2808,21.3003,70462.0
2018-01-09 11:30:00,32.81,32.83,32.79,32.8,44847.0,21.3068,21.3198,21.2938,21.3003,44847.0
2018-01-09 11:40:00,32.8,32.84,32.75,32.77,36140.0,21.3003,21.3263,21.2679,21.2808,36140.0
2018-01-09 11:50:00,32.78,32.81,32.76,32.77,32818.0,21.2873,21.3068,21.2744,21.2808,32818.0
2018-01-09 12:00:00,32.77,32.78,32.72,32.76,39720.0,21.2808,21.2873,21.2484,21.2744,39720.0
2018-01-09 12:10:00,32.75,32.77,32.71,32.73,30023.0,21.2679,21.2808,21.2419,21.2549,30023.0
2018-01-09 12:20:00,32.72,32.77,32.71,32.76,38775.0,21.2484,21.2808,21.2419,21.2744,38775.0
2018-01-09 12:30:00,32.75,32.77,32.74,32.76,46977.0,21.2679,21.2808,21.2614,21.2744,46977.0
2018-01-09 12:40:00,32.75,32.77,32.72,32.76,43578.0,21.2679,21.2808,21.2484,21.2744,43578.0
2018-01-09 12:50:00,32.75,32.76,32.72,32.74,50084.0,21.2679,21.2744,21.2484,21.2614,50084.0
2018-01-09 13:00:00,32.73,32.78,32.73,32.76,34905.0,21.2549,21.2873,21.2549,21.2744,34905.0
2018-01-09 13:10:00,32.76,32.77,32.68,32.72,63659.0,21.2744,21.2808,21.2224,21.2484,63659.0
2018-01-09 13:20:00,32.71,32.73,32.7,32.73,42320.0,21.2419,21.2549,21.2354,21.2549,42320.0
2018-01-09 13:30:00,32.73,32.77,32.72,32.76,43016.0,21.2549,21.2808,21.2484,21.2744,43016.0
2018-01-09 13:40:00,32.75,32.78,32.74,32.77,41901.0,21.2679,21.2873,21.2614,21.2808,41901.0
2018-01-09 13:50:00,32.77,32.78,32.76,32.77,28848.0,21.2808,21.2873,21.2744,21.2808,28848.0
2018-01-09 14:00:00,32.78,32.78,32.75,32.77,47600.0,21.2873,21.2873,21.2679,21.2808,47600.0
2018-01-09 14:10:00,32.77,32.78,32.75,32.77,38608.0,21.2808,21.2873,21.2679,21.2808,38608.0
2018-01-09 14:20:00,32.77,32.79,32.75,32.77,33629.0,21.2808,21.2938,21.2679,21.2808,33629.0
2018-01-09 14:30:00,32.77,32.78,32.73,32.75,109239.0,21.2808,21.2873,21.2549,21.2679,109239.0
2018-01-09 14:40:00,32.75,32.76,32.74,32.76,31658.0,21.2679,21.2744,21.2614,21.2744,31658.0
2018-01-09 14:50:00,32.76,32.78,32.75,32.77,114463.0,21.2744,21.2873,21.2679,21.2808,114463.0
2018-01-09 15:00:00,32.77,32.78,32.74,32.76,69623.0,21.2808,21.2873,21.2614,21.2744,69623.0
2018-01-09 15:10:00,32.76,32.76,32.74,32.75,48509.0,21.2744,21.2744,21.2614,21.2679,48509.0
2018-01-09 15:20:00,32.76,32.8,32.74,32.75,97669.0,21.2744,21.3003,21.2614,21.2679,97669.0
2018-01-09 15:30:00,32.75,32.79,32.74,32.78,140370.0,21.2679,21.2938,21.2614,21.2873,140370.0
2018-01-09 15:40:00,32.77,32.78,32.74,32.76,268936.0,21.2808,21.2873,21.2614,21.2744,268936.0
2018-01-09 15:50:00,32.76,32.77,32.69,32.73,405793.0,21.2744,21.2808,21.2289,21.2549,405793.0
2018-01-10 09:30:00,32.75,32.78,32.61,32.64,143525.0,21.2679,21.2873,21.1769,21.1964,143525.0
2018-01-10 09:40:00,32.62,32.72,32.54,32.56,124744.0,21.1834,21.2484,21.1315,21.1445,124744.0
2018-01-10 09:50:00,32.56,32.61,32.48,32.48,104450.0,21.1445,21.1769,21.0925,21.0925,104450.0
2018-01-10 10:00:00,32.47,32.58,32.43,32.57,94896.0,21.086,21.1575,21.06,21.151,94896.0
2018-01-10 10:10:00,32.57,32.66,32.57,32.62,68621.0,21.151,21.2094,21.151,21.1834,68621.0
2018-01-10 10:20:00,32.62,32.63,32.59,32.62,70367.0,21.1834,21.1899,21.164,21.1834,70367.0
2018-01-10 10:30:00,32.61,32.64,32.57,32.57,190942.0,21.1769,21.1964,21.151,21.151,190942.0
2018-01-10 10:40:00,32.57,32.61,32.54,32.55,317213.0,21.151,21.1769,21.1315,21.138,317213.0
2018-01-10 10:50:00,32.56,32.56,32.51,32.55,41520.0,21.1445,21.1445,21.112,21.138,41520.0
2018-01-10 11:00:00,32.54,32.62,32.54,32.62,120002.0,21.1315,21.1834,21.1315,21.1834,120002.0
2018-01-10 11:10:00,32.62,32.67,32.6,32.63,66898.0,21.1834,21.2159,21.1704,21.1899,66898.0
2018-01-10 11:20:00,32.63,32.72,32.63,32.72,89021.0,21.1899,21.2484,21.1899,21.2484,89021.0
2018-01-10 11:30:00,32.71,32.75,32.69,32.71,80740.0,21.2419,21.2679,21.2289,21.2419,80740.0
2018-01-10 11:40:00,32.71,32.74,32.65,32.65,113355.0,21.2419,21.2614,21.2029,21.2029,113355.0
2018-01-10 11:50:00,32.66,32.68,32.63,32.63,61239.0,21.2094,21.2224,21.1899,21.1899,61239.0
2018-01-10 12:00:00,32.64,32.67,32.63,32.64,67040.0,21.1964,21.2159,21.1899,21.1964,67040.0
2018-01-10 12:10:00,32.64,32.66,32.62,32.64,36155.0,21.1964,21.2094,21.1834,21.1964,36155.0
2018-01-10 12:20:00,32.64,32.66,32.63,32.64,32421.0,21.1964,21.2094,21.1899,21.1964,32421.0
2018-01-10 12:30:00,32.64,32.66,32.63,32.64,38209.0,21.1964,21.2094,21.1899,21.1964,38209.0
2018-01-10 12:40:00,32.65,32.65,32.63,32.64,38863.0,21.2029,21.2029,21.1899,21.1964,38863.0
2018-01-10 12:50:00,32.64,32.68,32.63,32.65,46693.0,21.1964,21.2224,21.1899,21.2029,46693.0
2018-01-10 13:00:00,32.66,32.67,32.62,32.64,53311.0,21.2094,21.2159,21.1834,21.1964,53311.0
2018-01-10 13:10:00,32.64,32.65,32.6,32.61,35682.0,21.1964,21.2029,21.1704,21.1769,35682.0
2018-01-10 13:20:00,32.62,32.65,32.61,32.65,86741.0,21.1834,21.2029,21.1769,21.2029,86741.0
2018-01-10 13:30:00,32.65,32.71,32.63,32.68,62116.0,21.2029,21.2419,21.1899,21.2224,62116.0
2018-01-10 13:40:00,32.68,32.73,32.67,32.72,41572.0,21.2224,21.2549,21.2159,21.2484,41572.0
2018-01-10 13:50:00,32.72,32.76,32.7,32.74,38031.0,21.2484,21.2744,21.2354,21.2614,38031.0
2018-01-10 14:00:00,32.74,32.76,32.71,32.72,81799.0,21.2614,21.2744,21.2419,21.2484,81799.0
2018-01-10 14:10:00,32.71,32.73,32.68,32.69,50924.0,21.2419,21.2549,21.2224,21.2289,50924.0
2018-01-10 14:20:00,32.68,32.72,32.68,32.7,59614.0,21.2224,21.2484,21.2224,21.2354,59614.0
2018-01-10 14:30:00,32.71,32.72,32.65,32.66,128256.0,21.2419,21.2484,21.2029,21.2094,128256.0
2018-01-10 14:40:00,32.67,32.71,32.65,32.71,109266.0,21.2159,21.2419,21.2029,21.2419,109266.0
2018-01-10 14:50:00,32.71,32.75,32.7,32.74,60851.0,21.2419,21.2679,21.2354,21.2614,60851.0
2018-01-10 15:00:00,32.73,32.76,32.71,32.76,129459.0,21.2549,21.2744,21.2419,21.2744,129459.0
2018-01-10 15:10:00,32.76,32.76,32.72,32.73,71542.0,21.2744,21.2744,21.2484,21.2549,71542.0
2018-01-10 15:20:00,32.73,32.76,32.72,32.75,85192.0,21.2549,21.2744,21.2484,21.2679,85192.0
2018-01-10 15:30:00,32.75,32.76,32.73,32.73,166568.0,21.2679,21.2744,21.2549,21.2549,166568.0
2018-01-10 15:40:00,32.73,32.76,32.73,32.73,169354.0,21.2549,21.2744,21.2549,21.2549,169354.0
2018-01-10 15:50:00,32.73,32.77,32.73,32.75,320803.0,21.2549,21.2808,21.2549,21.2679,320803.0
2018-01-11 09:30:00,32.76,32.82,32.65,32.75,200315.0,21.2744,21.3133,21.2029,21.2679,200315.0
2018-01-11 09:40:00,32.74,32.89,32.73,32.79,148799.0,21.2614,21.3588,21.2549,21.2938,148799.0
2018-01-11 09:50:00,32.79,32.87,32.76,32.77,165053.0,21.2938,21.3458,21.2744,21.2808,165053.0
2018-01-11 10:00:00,32.77,32.91,32.76,32.85,130990.0,21.2808,21.3718,21.2744,21.3328,130990.0
2018-01-11 10:10:00,32.85,32.87,32.68,32.68,104880.0,21.3328,21.3458,21.2224,21.2224,104880.0
2018-01-11 10:20:00,32.68,32.68,32.63,32.68,125036.0,21.2224,21.2224,21.1899,21.2224,125036.0
2018-01-11 10:30:00,32.68,32.7,32.6,32.65,203004.0,21.2224,21.2354,21.1704,21.2029,203004.0
2018-01-11 10:40:00,32.65,32.7,32.64,32.66,100924.0,21.2029,21.2354,21.1964,21.2094,100924.0
2018-01-11 10:50:00,32.66,32.77,32.66,32.77,107461.0,21.2094,21.2808,21.2094,21.2808,107461.0
2018-01-11 11:00:00,32.78,32.8,32.74,32.75,74593.0,21.2873,21.3003,21.2614,21.2679,74593.0
2018-01-11 11:10:00,32.76,32.77,32.69,32.7,157956.0,21.2744,21.2808,21.2289,21.2354,157956.0
2018-01-11 11:20:00,32.7,32.83,32.7,32.8,215834.0,21.2354,21.3198,21.2354,21.3003,215834.0
2018-01-11 11:30:00,32.8,32.93,32.8,32.93,143173.0,21.3003,21.3847,21.3003,21.3847,143173.0
2018-01-11 11:40:00,32.93,32.93,32.84,32.84,114580.0,21.3847,21.3847,21.3263,21.3263,114580.0
2018-01-11 11:50:00,32.85,32.91,32.84,32.86,113082.0,21.3328,21.3718,21.3263,21.3393,113082.0
2018-01-11 12:00:00,32.87,32.89,32.81,32.86,97721.0,21.3458,21.3588,21.3068,21.3393,97721.0
2018-01-11 12:10:00,32.85,32.9,32.83,32.88,63021.0,21.3328,21.3653,21.3198,21.3523,63021.0
2018-01-11 12:20:00,32.88,32.93,32.88,32.93,59626.0,21.3523,21.3847,21.3523,21.3847,59626.0
2018-01-11 12:30:00,32.93,32.98,32.92,32.98,71690.0,21.3847,21.4172,21.3783,21.4172,71690.0
2018-01-11 12:40:00,32.97,32.98,32.94,32.95,45848.0,21.4107,21.4172,21.3912,21.3977,45848.0
2018-01-11 12:50:00,32.95,32.98,32.91,32.95,174686.0,21.3977,21.4172,21.3718,21.3977,174686.0
2018-01-11 13:00:00,32.95,32.95,32.92,32.93,45642.0,21.3977,21.3977,21.3783,21.3847,45642.0
2018-01-11 13:10:00,32.93,32.94,32.89,32.93,68020.0,21.3847,21.3912,21.3588,21.3847,68020.0
2018-01-11 13:20:00,32.93,32.94,32.9,32.9,89285.0,21.3847,21.3912,21.3653,21.3653,89285.0
2018-01-11 13:30:00,32.91,32.96,32.9,32.94,76885.0,21.3718,21.4042,21.3653,21.3912,76885.0
2018-01-11 13:40:00,32.95,32.96,32.92,32.95,64553.0,21.3977,21.4042,21.3783,21.3977,64553.0
2018-01-11 13:50:00,32.95,32.95,32.92,32.94,46706.0,21.3977,21.3977,21.3783,21.3912,46706.0
2018-01-11 14:00:00,32.94,32.94,32.9,32.91,78279.0,21.3912,21.3912,21.3653,21.3718,78279.0
2018-01-11 14:10:00,32.91,32.91,32.85,32.86,107383.0,21.3718,21.3718,21.3328,21.3393,107383.0
2018-01-11 14:20:00,32.86,32.92,32.84,32.92,125622.0,21.3393,21.3783,21.3263,21.3783,125622.0
2018-01-11 14:30:00,32.91,32.97,32.91,32.95,68476.0,21.3718,21.4107,21.3718,21.3977,68476.0
2018-01-11 14:40:00,32.95,33.05,32.94,33.02,229536.0,21.3977,21.4627,21.3912,21.4432,229536.0
2018-01-11 14:50:00,33.02,33.1,33.01,33.09,198545.0,21.4432,21.4951,21.4367,21.4887,198545.0
2018-01-11 15:00:00,33.1,33.11,33.06,33.09,171316.0,21.4951,21.5016,21.4692,21.4887,171316.0
2018-01-11 15:10:00,33.09,33.1,33.01,33.02,127618.0,21.4887,21.4951,21.4367,21.4432,127618.0
2018-01-11 15:20:00,33.02,33.11,32.99,33.05,159011.0,21.4432,21.5016,21.4237,21.4627,159011.0
2018-01-11 15:30:00,33.05,33.1,33.03,33.07,108940.0,21.4627,21.4951,21.4497,21.4757,108940.0
2018-01-11 15:40:00,33.06,33.12,33.05,33.09,254993.0,21.4692,21.5081,21.4627,21.4887,254993.0
2018-01-11 15:50:00,33.09,33.11,33.08,33.1,362265.0,21.4887,21.5016,21.4822,21.4951,362265.0
2018-01-12 09:30:00,33.09,33.26,33.06,33.26,153626.0,21.4887,21.5991,21.4692,21.5991,153626.0
2018-01-12 09:40:00,33.27,33.38,33.24,33.28,87547.0,21.6055,21.677,21.5861,21.612,87547.0
2018-01-12 09:50:00,33.28,33.28,33.09,33.11,105877.0,21.612,21.612,21.4887,21.5016,105877.0
2018-01-12 10:00:00,33.11,33.12,33.05,33.08,161133.0,21.5016,21.5081,21.4627,21.4822,161133.0
2018-01-12 10:10:00,33.07,33.08,33.01,33.01,59407.0,21.4757,21.4822,21.4367,21.4367,59407.0
2018-01-12 10:20:00,33.02,33.02,32.94,33.0,163421.0,21.4432,21.4432,21.3912,21.4302,163421.0
2018-01-12 10:30:00,33.01,33.17,33.0,33.14,76036.0,21.4367,21.5406,21.4302,21.5211,76036.0
2018-01-12 10:40:00,33.13,33.21,33.13,33.15,63361.0,21.5146,21.5666,21.5146,21.5276,63361.0
2018-01-12 10:50:00,33.15,33.17,33.09,33.13,106018.0,21.5276,21.5406,21.4887,21.5146,106018.0
2018-01-12 11:00:00,33.13,33.13,33.06,33.07,68668.0,21.5146,21.5146,21.4692,21.4757,68668.0
2018-01-12 11:10:00,33.07,33.08,32.85,32.87,107742.0,21.4757,21.4822,21.3328,21.3458,107742.0
2018-01-12 11:20:00,32.86,32.99,32.83,32.96,78667.0,21.3393,21.4237,21.3198,21.4042,78667.0
2018-01-12 11:30:00,32.96,33.02,32.95,33.0,65171.0,21.4042,21.4432,21.3977,21.4302,65171.0
2018-01-12 11:40:00,33.0,33.0,32.92,32.94,60940.0,21.4302,21.4302,21.3783,21.3912,60940.0
2018-01-12 11:50:00,32.94,32.96,32.92,32.93,59247.0,21.3912,21.4042,21.3783,21.3847,59247.0
2018-01-12 12:00:00,32.94,32.99,32.94,32.97,75336.0,21.3912,21.4237,21.3912,21.4107,75336.0
2018-01-12 12:10:00,32.97,33.06,32.96,33.02,86710.0,21.4107,21.4692,21.4042,21.4432,86710.0
2018-01-12 12:20:00,33.02,33.05,32.97,33.0,101938.0,21.4432,21.4627,21.4107,21.4302,101938.0
2018-01-12 12:30:00,32.99,33.0,32.87,32.9,130327.0,21.4237,21.4302,21.3458,21.3653,130327.0
2018-01-12 12:40:00,32.89,32.94,32.87,32.93,118855.0,21.3588,21.3912,21.3458,21.3847,118855.0
2018-01-12 12:50:00,32.94,32.98,32.93,32.98,34109.0,21.3912,21.4172,21.3847,21.4172,34109.0
2018-01-12 13:00:00,32.98,33.0,32.95,33.0,57467.0,21.4172,21.4302,21.3977,21.4302,57467.0
2018-01-12 13:10:00,32.99,33.02,32.96,32.97,58351.0,21.4237,21.4432,21.4042,21.4107,58351.0
2018-01-12 13:20:00,32.98,32.99,32.94,32.98,34626.0,21.4172,21.4237,21.3912,21.4172,34626.0
2018-01-12 13:30:00,32.98,33.02,32.97,33.01,36127.0,21.4172,21.4432,21.4107,21.4367,36127.0
2018-01-12 13:40:00,33.01,33.05,32.98,33.03,44141.0,21.4367,21.4627,21.4172,21.4497,44141.0
2018-01-12 13:50:00,33.04,33.09,33.02,33.08,47662.0,21.4562,21.4887,21.4432,21.4822,47662.0
2018-01-12 14:00:00,33.08,33.13,33.05,33.11,59185.0,21.4822,21.5146,21.4627,21.5016,59185.0
2018-01-12 14:10:00,33.11,33.17,33.11,33.14,53041.0,21.5016,21.5406,21.5016,21.5211,53041.0
2018-01-12 14:20:00,33.13,33.17,33.11,33.14,51005.0,21.5146,21.5406,21.5016,21.5211,51005.0
2018-01-12 14:30:00,33.15,33.19,33.14,33.18,54270.0,21.5276,21.5536,21.5211,21.5471,54270.0
2018-01-12 14:40:00,33.17,33.17,33.09,33.13,74455.0,21.5406,21.5406,21.4887,21.5146,74455.0
2018-01-12 14:50:00,33.13,33.15,33.11,33.12,71612.0,21.5146,21.5276,21.5016,21.5081,71612.0
2018-01-12 15:00:00,33.12,33.17,33.11,33.16,80636.0,21.5081,21.5406,21.5016,21.5341,80636.0
2018-01-12 15:10:00,33.17,33.17,33.11,33.15,126437.0,21.5406,21.5406,21.5016,21.5276,126437.0
2018-01-12 15:20:00,33.16,33.21,33.15,33.2,66149.0,21.5341,21.5666,21.5276,21.5601,66149.0
2018-01-12 15:30:00,33.2,33.21,33.15,33.16,109122.0,21.5601,21.5666,21.5276,21.5341,109122.0
2018-01-12 15:40:00,33.16,33.21,33.12,33.2,216622.0,21.5341,21.5666,21.5081,21.5601,216622.0
2018-01-12 15:50:00,33.2,33.21,33.12,33.2,423953.0,21.5601,21.5666,21.5081,21.5601,423953.0
2018-01-16 09:30:00,33.33,33.33,33.12,33.33,114451.0,21.6445,21.6445,21.5081,21.6445,114451.0
2018-01-16 09:40:00,33.33,33.38,33.27,33.28,161438.0,21.6445,21.677,21.6055,21.612,161438.0
2018-01-16 09:50:00,33.29,33.43,33.29,33.42,110047.0,21.6185,21.7094,21.6185,21.703,110047.0
2018-01-16 10:00:00,33.42,33.43,33.28,33.28,69806.0,21.703,21.7094,21.612,21.612,69806.0
2018-01-16 10:10:00,33.28,33.31,33.19,33.19,71222.0,21.612,21.6315,21.5536,21.5536,71222.0
2018-01-16 10:20:00,33.2,33.31,33.2,33.26,110625.0,21.5601,21.6315,21.5601,21.5991,110625.0
2018-01-16 10:30:00,33.25,33.29,33.18,33.23,65531.0,21.5926,21.6185,21.5471,21.5796,65531.0
2018-01-16 10:40:00,33.23,33.24,33.12,33.13,87796.0,21.5796,21.5861,21.5081,21.5146,87796.0
2018-01-16 10:50:00,33.13,33.15,33.06,33.11,75448.0,21.5146,21.5276,21.4692,21.5016,75448.0
2018-01-16 11:00:00,33.1,33.17,33.09,33.11,72143.0,21.4951,21.5406,21.4887,21.5016,72143.0
2018-01-16 11:10:00,33.11,33.13,33.03,33.07,116778.0,21.5016,21.5146,21.4497,21.4757,116778.0
2018-01-16 11:20:00,33.08,33.1,33.04,33.07,80944.0,21.4822,21.4951,21.4562,21.4757,80944.0
2018-01-16 11:30:00,33.07,33.08,33.03,33.05,56468.0,21.4757,21.4822,21.4497,21.4627,56468.0
2018-01-16 11:40:00,33.05,33.07,32.96,33.0,122411.0,21.4627,21.4757,21.4042,21.4302,122411.0
2018-01-16 11:50:00,33.0,33.01,32.97,32.99,78599.0,21.4302,21.4367,21.4107,21.4237,78599.0
2018-01-16 12:00:00,32.98,32.99,32.9,32.94,111854.0,21.4172,21.4237,21.3653,21.3912,111854.0
2018-01-16 12:10:00,32.94,32.98,32.9,32.98,217383.0,21.3912,21.4172,21.3653,21.4172,217383.0
2018-01-16 12:20:00,32.97,32.97,32.91,32.94,97793.0,21.4107,21.4107,21.3718,21.3912,97793.0
2018-01-16 12:30:00,32.95,32.97,32.9,32.91,98314.0,21.3977,21.4107,21.3653,21.3718,98314.0
2018-01-16 12:40:00,32.91,32.99,32.91,32.93,67183.0,21.3718,21.4237,21.3718,21.3847,67183.0
2018-01-16 12:50:00,32.94,32.98,32.93,32.97,48062.0,21.3912,21.4172,21.3847,21.4107,48062.0
2018-01-16 13:00:00,32.97,32.97,32.91,32.93,49351.0,21.4107,21.4107,21.3718,21.3847,49351.0
2018-01-16 13:10:00,32.93,33.0,32.92,32.98,63198.0,21.3847,21.4302,21.3783,21.4172,63198.0
2018-01-16 13:20:00,32.99,33.0,32.94,32.95,49126.0,21.4237,21.4302,21.3912,21.3977,49126.0
2018-01-16 13:30:00,32.95,32.95,32.88,32.89,53734.0,21.3977,21.3977,21.3523,21.3588,53734.0
2018-01-16 13:40:00,32.9,32.92,32.83,32.86,107835.0,21.3653,21.3783,21.3198,21.3393,107835.0
2018-01-16 13:50:00,32.86,32.86,32.77,32.79,58193.0,21.3393,21.3393,21.2808,21.2938,58193.0
2018-01-16 14:00:00,32.79,32.83,32.76,32.79,154704.0,21.2938,21.3198,21.2744,21.2938,154704.0
2018-01-16 14:10:00,32.79,32.81,32.71,32.72,98960.0,21.2938,21.3068,21.2419,21.2484,98960.0
2018-01-16 14:20:00,32.72,32.75,32.69,32.72,96432.0,21.2484,21.2679,21.2289,21.2484,96432.0
2018-01-16 14:30:00,32.72,32.73,32.66,32.67,143794.0,21.2484,21.2549,21.2094,21.2159,143794.0
2018-01-16 14:40:00,32.66,32.67,32.53,32.58,95213.0,21.2094,21.2159,21.125,21.1575,95213.0
2018-01-16 14:50:00,32.59,32.64,32.55,32.63,276574.0,21.164,21.1964,21.138,21.1899,276574.0
2018-01-16 15:00:00,32.63,32.73,32.63,32.73,81733.0,21.1899,21.2549,21.1899,21.2549,81733.0
2018-01-16 15:10:00,32.73,32.74,32.66,32.71,118100.0,21.2549,21.2614,21.2094,21.2419,118100.0
2018-01-16 15:20:00,32.71,32.72,32.63,32.71,124879.0,21.2419,21.2484,21.1899,21.2419,124879.0
2018-01-16 15:30:00,32.7,32.71,32.63,32.63,140578.0,21.2354,21.2419,21.1899,21.1899,140578.0
2018-01-16 15:40:00,32.63,32.68,32.6,32.68,213281.0,21.1899,21.2224,21.1704,21.2224,213281.0
2018-01-16 15:50:00,32.68,32.68,32.57,32.59,493831.0,21.2224,21.2224,21.151,21.164,493831.0
2018-01-17 09:30:00,32.74,32.74,32.26,32.64,217719.0,21.2614,21.2614,20.9497,21.1964,217719.0
2018-01-17 09:40:00,32.64,32.7,32.46,32.48,94467.0,21.1964,21.2354,21.0795,21.0925,94467.0
2018-01-17 09:50:00,32.48,32.51,32.35,32.36,228775.0,21.0925,21.112,21.0081,21.0146,228775.0
2018-01-17 10:00:00,32.36,32.44,32.27,32.34,174700.0,21.0146,21.0665,20.9561,21.0016,174700.0
2018-01-17 10:10:00,32.34,32.41,32.29,32.38,227521.0,21.0016,21.0471,20.9691,21.0276,227521.0
2018-01-17 10:20:00,32.38,32.4,32.26,32.3,86379.0,21.0276,21.0406,20.9497,20.9756,86379.0
2018-01-17 10:30:00,32.31,32.38,32.28,32.34,110381.0,20.9821,21.0276,20.9626,21.0016,110381.0
2018-01-17 10:40:00,32.35,32.42,32.31,32.39,232116.0,21.0081,21.0536,20.9821,21.0341,232116.0
2018-01-17 10:50:00,32.38,32.43,32.36,32.41,114886.0,21.0276,21.06,21.0146,21.0471,114886.0
2018-01-17 11:00:00,32.41,32.43,32.36,32.43,99217.0,21.0471,21.06,21.0146,21.06,99217.0
2018-01-17 11:10:00,32.43,32.45,32.36,32.37,97469.0,21.06,21.073,21.0146,21.0211,97469.0
2018-01-17 11:20:00,32.36,32.37,32.3,32.31,62025.0,21.0146,21.0211,20.9756,20.9821,62025.0
2018-01-17 11:30:00,32.31,32.38,32.31,32.34,52370.0,20.9821,21.0276,20.9821,21.0016,52370.0
2018-01-17 11:40:00,32.34,32.42,32.34,32.4,93740.0,21.0016,21.0536,21.0016,21.0406,93740.0
2018-01-17 11:50:00,32.39,32.4,32.28,32.29,78447.0,21.0341,21.0406,20.9626,20.9691,78447.0
2018-01-17 12:00:00,32.29,32.34,32.27,32.3,67165.0,20.9691,21.0016,20.9561,20.9756,67165.0
2018-01-17 12:10:00,32.29,32.3,32.24,32.27,42773.0,20.9691,20.9756,20.9367,20.9561,42773.0
2018-01-17 12:20:00,32.27,32.32,32.24,32.3,95795.0,20.9561,20.9886,20.9367,20.9756,95795.0
2018-01-17 12:30:00,32.3,32.34,32.28,32.33,52060.0,20.9756,21.0016,20.9626,20.9951,52060.0
2018-01-17 12:40:00,32.32,32.32,32.28,32.32,44071.0,20.9886,20.9886,20.9626,20.9886,44071.0
2018-01-17 12:50:00,32.33,32.38,32.3,32.37,100153.0,20.9951,21.0276,20.9756,21.0211,100153.0
2018-01-17 13:00:00,32.36,32.38,32.34,32.34,52871.0,21.0146,21.0276,21.0016,21.0016,52871.0
2018-01-17 13:10:00,32.34,32.36,32.32,32.33,80684.0,21.0016,21.0146,20.9886,20.9951,80684.0
2018-01-17 13:20:00,32.33,32.41,32.33,32.38,40084.0,20.9951,21.0471,20.9951,21.0276,40084.0
2018-01-17 13:30:00,32.38,32.42,32.37,32.38,51435.0,21.0276,21.0536,21.0211,21.0276,51435.0
2018-01-17 13:40:00,32.38,32.43,32.37,32.37,50428.0,21.0276,21.06,21.0211,21.0211,50428.0
2018-01-17 13:50:00,32.37,32.43,32.37,32.41,44273.0,21.0211,21.06,21.0211,21.0471,44273.0
2018-01-17 14:00:00,32.42,32.45,32.38,32.44,67021.0,21.0536,21.073,21.0276,21.0665,67021.0
2018-01-17 14:10:00,32.44,32.46,32.41,32.41,90418.0,21.0665,21.0795,21.0471,21.0471,90418.0
2018-01-17 14:20:00,32.41,32.46,32.41,32.42,69561.0,21.0471,21.0795,21.0471,21.0536,69561.0
2018-01-17 14:30:00,32.42,32.5,32.42,32.47,102525.0,21.0536,21.1055,21.0536,21.086,102525.0
2018-01-17 14:40:00,32.47,32.53,32.46,32.51,75418.0,21.086,21.125,21.0795,21.112,75418.0
2018-01-17 14:50:00,32.52,32.52,32.47,32.48,84109.0,21.1185,21.1185,21.086,21.0925,84109.0
2018-01-17 15:00:00,32.47,32.53,32.46,32.49,84197.0,21.086,21.125,21.0795,21.099,84197.0
2018-01-17 15:10:00,32.49,32.5,32.44,32.45,80832.0,21.099,21.1055,21.0665,21.073,80832.0
2018-01-17 15:20:00,32.45,32.51,32.45,32.49,175330.0,21.073,21.112,21.073,21.099,175330.0
2018-01-17 15:30:00,32.5,32.54,32.47,32.52,167667.0,21.1055,21.1315,21.086,21.1185,167667.0
2018-01-17 15:40:00,32.52,32.54,32.51,32.51,170941.0,21.1185,21.1315,21.112,21.112,170941.0
2018-01-17 15:50:00,32.52,32.53,32.49,32.52,415394.0,21.1185,21.125,21.099,21.1185,415394.0
2018-01-18 09:30:00,32.51,32.51,32.25,32.37,160287.0,21.112,21.112,20.9432,21.0211,160287.0
2018-01-18 09:40:00,32.38,32.38,32.24,32.27,116267.0,21.0276,21.0276,20.9367,20.9561,116267.0
2018-01-18 09:50:00,32.27,32.37,32.25,32.36,159758.0,20.9561,21.0211,20.9432,21.0146,159758.0
2018-01-18 10:00:00,32.37,32.42,32.31,32.32,87825.0,21.0211,21.0536,20.9821,20.9886,87825.0
2018-01-18 10:10:00,32.31,32.37,32.28,32.36,139772.0,20.9821,21.0211,20.9626,21.0146,139772.0
2018-01-18 10:20:00,32.36,32.42,32.3,32.42,75127.0,21.0146,21.0536,20.9756,21.0536,75127.0
2018-01-18 10:30:00,32.41,32.44,32.39,32.44,72400.0,21.0471,21.0665,21.0341,21.0665,72400.0
2018-01-18 10:40:00,32.43,32.45,32.41,32.41,60334.0,21.06,21.073,21.0471,21.0471,60334.0
2018-01-18 10:50:00,32.41,32.43,32.35,32.35,51821.0,21.0471,21.06,21.0081,21.0081,51821.0
2018-01-18 11:00:00,32.36,32.43,32.35,32.37,76554.0,21.0146,21.06,21.0081,21.0211,76554.0
2018-01-18 11:10:00,32.38,32.48,32.37,32.47,72639.0,21.0276,21.0925,21.0211,21.086,72639.0
2018-01-18 11:20:00,32.47,32.48,32.36,32.38,66239.0,21.086,21.0925,21.0146,21.0276,66239.0
2018-01-18 11:30:00,32.39,32.44,32.36,32.37,27586.0,21.0341,21.0665,21.0146,21.0211,27586.0
2018-01-18 11:40:00,32.36,32.37,32.29,32.33,45893.0,21.0146,21.0211,20.9691,20.9951,45893.0
2018-01-18 11:50:00,32.33,32.41,32.32,32.39,55324.0,20.9951,21.0471,20.9886,21.0341,55324.0
2018-01-18 12:00:00,32.39,32.41,32.37,32.37,70187.0,21.0341,21.0471,21.0211,21.0211,70187.0
2018-01-18 12:10:00,32.37,32.41,32.36,32.37,38606.0,21.0211,21.0471,21.0146,21.0211,38606.0
2018-01-18 12:20:00,32.37,32.42,32.37,32.39,56275.0,21.0211,21.0536,21.0211,21.0341,56275.0
2018-01-18 12:30:00,32.4,32.41,32.35,32.41,45185.0,21.0406,21.0471,21.0081,21.0471,45185.0
2018-01-18 12:40:00,32.4,32.42,32.38,32.41,47298.0,21.0406,21.0536,21.0276,21.0471,47298.0
2018-01-18 12:50:00,32.41,32.41,32.34,32.39,37869.0,21.0471,21.0471,21.0016,21.0341,37869.0
2018-01-18 13:00:00,32.39,32.4,32.34,32.35,30913.0,21.0341,21.0406,21.0016,21.0081,30913.0
2018-01-18 13:10:00,32.35,32.37,32.32,32.33,33786.0,21.0081,21.0211,20.9886,20.9951,33786.0
2018-01-18 13:20:00,32.33,32.36,32.32,32.32,31776.0,20.9951,21.0146,20.9886,20.9886,31776.0
2018-01-18 13:30:00,32.31,32.32,32.28,32.3,40334.0,20.9821,20.9886,20.9626,20.9756,40334.0
2018-01-18 13:40:00,32.3,32.35,32.3,32.33,44146.0,20.9756,21.0081,20.9756,20.9951,44146.0
2018-01-18 13:50:00,32.33,32.38,32.32,32.35,46932.0,20.9951,21.0276,20.9886,21.0081,46932.0
2018-01-18 14:00:00,32.35,32.37,32.3,32.33,64761.0,21.0081,21.0211,20.9756,20.9951,64761.0
2018-01-18 14:10:00,32.33,32.36,32.32,32.33,48580.0,20.9951,21.0146,20.9886,20.9951,48580.0
2018-01-18 14:20:00,32.34,32.36,32.32,32.35,36125.0,21.0016,21.0146,20.9886,21.0081,36125.0
2018-01-18 14:30:00,32.36,32.38,32.33,32.35,47154.0,21.0146,21.0276,20.9951,21.0081,47154.0
2018-01-18 14:40:00,32.35,32.36,32.31,32.32,45135.0,21.0081,21.0146,20.9821,20.9886,45135.0
2018-01-18 14:50:00,32.32,32.36,32.31,32.34,42183.0,20.9886,21.0146,20.9821,21.0016,42183.0
2018-01-18 15:00:00,32.34,32.37,32.34,32.36,59060.0,21.0016,21.0211,21.0016,21.0146,59060.0
2018-01-18 15:10:00,32.36,32.37,32.35,32.36,23600.0,21.0146,21.0211,21.0081,21.0146,23600.0
2018-01-18 15:20:00,32.36,32.36,32.34,32.34,59765.0,21.0146,21.0146,21.0016,21.0016,59765.0
2018-01-18 15:30:00,32.34,32.36,32.27,32.29,157478.0,21.0016,21.0146,20.9561,20.9691,157478.0
2018-01-18 15:40:00,32.29,32.3,32.24,32.29,157441.0,20.9691,20.9756,20.9367,20.9691,157441.0
2018-01-18 15:50:00,32.29,32.3,32.27,32.28,421178.0,20.9691,20.9756,20.9561,20.9626,421178.0
2018-01-19 09:30:00,32.2,32.24,31.97,32.05,487672.0,20.9107,20.9367,20.7613,20.8133,487672.0
2018-01-19 09:40:00,32.05,32.11,31.98,32.01,142011.0,20.8133,20.8522,20.7678,20.7873,142011.0
2018-01-19 09:50:00,32.02,32.1,31.98,32.01,162760.0,20.7938,20.8457,20.7678,20.7873,162760.0
2018-01-19 10:00:00,32.02,32.02,31.94,31.99,94283.0,20.7938,20.7938,20.7418,20.7743,94283.0
2018-01-19 10:10:00,31.98,32.02,31.97,31.98,73601.0,20.7678,20.7938,20.7613,20.7678,73601.0
2018-01-19 10:20:00,31.98,32.05,31.97,32.03,57482.0,20.7678,20.8133,20.7613,20.8003,57482.0
2018-01-19 10:30:00,32.03,32.07,31.97,31.97,95365.0,20.8003,20.8263,20.7613,20.7613,95365.0
2018-01-19 10:40:00,31.98,32.02,31.97,31.98,100484.0,20.7678,20.7938,20.7613,20.7678,100484.0
2018-01-19 10:50:00,31.98,32.06,31.97,32.05,103262.0,20.7678,20.8198,20.7613,20.8133,103262.0
2018-01-19 11:00:00,32.05,32.06,31.98,32.04,110637.0,20.8133,20.8198,20.7678,20.8068,110637.0
2018-01-19 11:10:00,32.05,32.18,32.04,32.15,88670.0,20.8133,20.8977,20.8068,20.8782,88670.0
2018-01-19 11:20:00,32.16,32.16,32.05,32.08,100566.0,20.8847,20.8847,20.8133,20.8328,100566.0
2018-01-19 11:30:00,32.08,32.09,32.04,32.05,39437.0,20.8328,20.8393,20.8068,20.8133,39437.0
2018-01-19 11:40:00,32.05,32.06,32.03,32.03,56273.0,20.8133,20.8198,20.8003,20.8003,56273.0
2018-01-19 11:50:00,32.03,32.07,32.03,32.06,55170.0,20.8003,20.8263,20.8003,20.8198,55170.0
2018-01-19 12:00:00,32.07,32.11,32.06,32.08,85504.0,20.8263,20.8522,20.8198,20.8328,85504.0
2018-01-19 12:10:00,32.07,32.1,32.07,32.08,38180.0,20.8263,20.8457,20.8263,20.8328,38180.0
2018-01-19 12:20:00,32.08,32.08,32.05,32.05,44028.0,20.8328,20.8328,20.8133,20.8133,44028.0
2018-01-19 12:30:00,32.05,32.06,31.98,32.03,80600.0,20.8133,20.8198,20.7678,20.8003,80600.0
2018-01-19 12:40:00,32.04,32.08,32.03,32.08,38349.0,20.8068,20.8328,20.8003,20.8328,38349.0
2018-01-19 12:50:00,32.07,32.12,32.07,32.09,32749.0,20.8263,20.8587,20.8263,20.8393,32749.0
2018-01-19 13:00:00,32.1,32.12,32.07,32.09,43459.0,20.8457,20.8587,20.8263,20.8393,43459.0
2018-01-19 13:10:00,32.09,32.14,32.09,32.13,35021.0,20.8393,20.8717,20.8393,20.8652,35021.0
2018-01-19 13:20:00,32.13,32.13,32.07,32.11,33004.0,20.8652,20.8652,20.8263,20.8522,33004.0
2018-01-19 13:30:00,32.11,32.11,32.08,32.08,35199.0,20.8522,20.8522,20.8328,20.8328,35199.0
2018-01-19 13:40:00,32.08,32.11,32.06,32.08,57573.0,20.8328,20.8522,20.8198,20.8328,57573.0
2018-01-19 13:50:00,32.08,32.11,32.05,32.06,59299.0,20.8328,20.8522,20.8133,20.8198,59299.0
2018-01-19 14:00:00,32.06,32.11,32.06,32.1,64412.0,20.8198,20.8522,20.8198,20.8457,64412.0
2018-01-19 14:10:00,32.1,32.2,32.09,32.2,86070.0,20.8457,20.9107,20.8393,20.9107,86070.0
2018-01-19 14:20:00,32.19,32.2,32.13,32.16,61703.0,20.9042,20.9107,20.8652,20.8847,61703.0
2018-01-19 14:30:00,32.16,32.16,32.12,32.16,72567.0,20.8847,20.8847,20.8587,20.8847,72567.0
2018-01-19 14:40:00,32.16,32.24,32.15,32.23,53501.0,20.8847,20.9367,20.8782,20.9302,53501.0
2018-01-19 14:50:00,32.23,32.23,32.2,32.2,39170.0,20.9302,20.9302,20.9107,20.9107,39170.0
2018-01-19 15:00:00,32.2,32.25,32.19,32.25,40440.0,20.9107,20.9432,20.9042,20.9432,40440.0
2018-01-19 15:10:00,32.25,32.25,32.2,32.23,42654.0,20.9432,20.9432,20.9107,20.9302,42654.0
2018-01-19 15:20:00,32.23,32.26,32.21,32.26,89458.0,20.9302,20.9497,20.9172,20.9497,89458.0
2018-01-19 15:30:00,32.26,32.33,32.24,32.3,142034.0,20.9497,20.9951,20.9367,20.9756,142034.0
2018-01-19 15:40:00,32.3,32.31,32.26,32.28,173622.0,20.9756,20.9821,20.9497,20.9626,173622.0
2018-01-19 15:50:00,32.29,32.32,32.28,32.31,425566.0,20.9691,20.9886,20.9626,20.9821,425566.0
2018-01-22 09:30:00,32.37,32.48,32.34,32.47,113117.0,21.0211,21.0925,21.0016,21.086,113117.0
2018-01-22 09:40:00,32.47,32.54,32.44,32.49,93862.0,21.086,21.1315,21.0665,21.099,93862.0
2018-01-22 09:50:00,32.49,32.49,32.41,32.44,41283.0,21.099,21.099,21.0471,21.0665,41283.0
2018-01-22 10:00:00,32.44,32.57,32.43,32.56,105567.0,21.0665,21.151,21.06,21.1445,105567.0
2018-01-22 10:10:00,32.56,32.56,32.48,32.53,102019.0,21.1445,21.1445,21.0925,21.125,102019.0
2018-01-22 10:20:00,32.53,32.56,32.48,32.53,70523.0,21.125,21.1445,21.0925,21.125,70523.0
2018-01-22 10:30:00,32.53,32.53,32.46,32.5,63048.0,21.125,21.125,21.0795,21.1055,63048.0
2018-01-22 10:40:00,32.51,32.54,32.47,32.53,71142.0,21.112,21.1315,21.086,21.125,71142.0
2018-01-22 10:50:00,32.54,32.55,32.5,32.54,101731.0,21.1315,21.138,21.1055,21.1315,101731.0
2018-01-22 11:00:00,32.53,32.61,32.53,32.6,89425.0,21.125,21.1769,21.125,21.1704,89425.0
2018-01-22 11:10:00,32.6,32.65,32.59,32.62,106623.0,21.1704,21.2029,21.164,21.1834,106623.0
2018-01-22 11:20:00,32.62,32.68,32.61,32.65,96478.0,21.1834,21.2224,21.1769,21.2029,96478.0
2018-01-22 11:30:00,32.65,32.67,32.61,32.66,126835.0,21.2029,21.2159,21.1769,21.2094,126835.0
2018-01-22 11:40:00,32.66,32.67,32.61,32.66,55616.0,21.2094,21.2159,21.1769,21.2094,55616.0
2018-01-22 11:50:00,32.66,32.72,32.65,32.69,78637.0,21.2094,21.2484,21.2029,21.2289,78637.0
2018-01-22 12:00:00,32.7,32.72,32.64,32.72,79024.0,21.2354,21.2484,21.1964,21.2484,79024.0
2018-01-22 12:10:00,32.71,32.74,32.68,32.72,61093.0,21.2419,21.2614,21.2224,21.2484,61093.0
2018-01-22 12:20:00,32.72,32.77,32.7,32.77,47925.0,21.2484,21.2808,21.2354,21.2808,47925.0
2018-01-22 12:30:00,32.77,32.81,32.75,32.77,67392.0,21.2808,21.3068,21.2679,21.2808,67392.0
2018-01-22 12:40:00,32.77,32.83,32.76,32.83,50394.0,21.2808,21.3198,21.2744,21.3198,50394.0
2018-01-22 12:50:00,32.82,32.85,32.77,32.79,54311.0,21.3133,21.3328,21.2808,21.2938,54311.0
2018-01-22 13:00:00,32.79,32.81,32.77,32.79,52756.0,21.2938,21.3068,21.2808,21.2938,52756.0
2018-01-22 13:10:00,32.79,32.82,32.76,32.79,84843.0,21.2938,21.3133,21.2744,21.2938,84843.0
2018-01-22 13:20:00,32.79,32.81,32.74,32.76,91970.0,21.2938,21.3068,21.2614,21.2744,91970.0
2018-01-22 13:30:00,32.77,32.77,32.72,32.73,90727.0,21.2808,21.2808,21.2484,21.2549,90727.0
2018-01-22 13:40:00,32.74,32.76,32.72,32.72,49694.0,21.2614,21.2744,21.2484,21.2484,49694.0
2018-01-22 13:50:00,32.72,32.75,32.69,32.75,61756.0,21.2484,21.2679,21.2289,21.2679,61756.0
2018-01-22 14:00:00,32.75,32.76,32.71,32.76,57737.0,21.2679,21.2744,21.2419,21.2744,57737.0
2018-01-22 14:10:00,32.76,32.8,32.74,32.77,65776.0,21.2744,21.3003,21.2614,21.2808,65776.0
2018-01-22 14:20:00,32.77,32.78,32.73,32.77,80328.0,21.2808,21.2873,21.2549,21.2808,80328.0
2018-01-22 14:30:00,32.77,32.78,32.73,32.74,121566.0,21.2808,21.2873,21.2549,21.2614,121566.0
2018-01-22 14:40:00,32.75,32.75,32.72,32.73,69057.0,21.2679,21.2679,21.2484,21.2549,69057.0
2018-01-22 14:50:00,32.73,32.73,32.68,32.69,134769.0,21.2549,21.2549,21.2224,21.2289,134769.0
2018-01-22 15:00:00,32.69,32.74,32.68,32.73,80692.0,21.2289,21.2614,21.2224,21.2549,80692.0
2018-01-22 15:10:00,32.73,32.76,32.72,32.76,61704.0,21.2549,21.2744,21.2484,21.2744,61704.0
2018-01-22 15:20:00,32.76,32.78,32.75,32.76,111651.0,21.2744,21.2873,21.2679,21.2744,111651.0
2018-01-22 15:30:00,32.76,32.79,32.75,32.77,113159.0,21.2744,21.2938,21.2679,21.2808,113159.0
2018-01-22 15:40:00,32.77,32.81,32.77,32.8,271716.0,21.2808,21.3068,21.2808,21.3003,271716.0
2018-01-22 15:50:00,32.8,32.85,32.8,32.85,668921.0,21.3003,21.3328,21.3003,21.3328,668921.0
2018-01-23 09:30:00,32.92,33.05,32.83,32.93,311805.0,21.3783,21.4627,21.3198,21.3847,311805.0
2018-01-23 09:40:00,32.94,33.0,32.86,32.96,148800.0,21.3912,21.4302,21.3393,21.4042,148800.0
2018-01-23 09:50:00,32.96,32.96,32.84,32.89,116274.0,21.4042,21.4042,21.3263,21.3588,116274.0
2018-01-23 10:00:00,32.88,32.91,32.7,32.75,133400.0,21.3523,21.3718,21.2354,21.2679,133400.0
2018-01-23 10:10:00,32.75,32.83,32.75,32.8,115719.0,21.2679,21.3198,21.2679,21.3003,115719.0
2018-01-23 10:20:00,32.8,32.98,32.78,32.95,309753.0,21.3003,21.4172,21.2873,21.3977,309753.0
2018-01-23 10:30:00,32.95,32.97,32.87,32.95,136293.0,21.3977,21.4107,21.3458,21.3977,136293.0
2018-01-23 10:40:00,32.95,32.95,32.89,32.93,63174.0,21.3977,21.3977,21.3588,21.3847,63174.0
2018-01-23 10:50:00,32.93,32.99,32.91,32.94,90728.0,21.3847,21.4237,21.3718,21.3912,90728.0
2018-01-23 11:00:00,32.94,32.97,32.88,32.91,77926.0,21.3912,21.4107,21.3523,21.3718,77926.0
2018-01-23 11:10:00,32.91,32.92,32.86,32.88,62784.0,21.3718,21.3783,21.3393,21.3523,62784.0
2018-01-23 11:20:00,32.88,32.91,32.85,32.88,85168.0,21.3523,21.3718,21.3328,21.3523,85168.0
2018-01-23 11:30:00,32.87,33.06,32.87,33.06,124215.0,21.3458,21.4692,21.3458,21.4692,124215.0
2018-01-23 11:40:00,33.05,33.06,32.97,32.98,64479.0,21.4627,21.4692,21.4107,21.4172,64479.0
2018-01-23 11:50:00,32.98,33.1,32.97,33.09,89514.0,21.4172,21.4951,21.4107,21.4887,89514.0
2018-01-23 12:00:00,33.09,33.1,33.04,33.07,100982.0,21.4887,21.4951,21.4562,21.4757,100982.0
2018-01-23 12:10:00,33.06,33.13,33.05,33.1,90010.0,21.4692,21.5146,21.4627,21.4951,90010.0
2018-01-23 12:20:00,33.1,33.11,33.04,33.1,63158.0,21.4951,21.5016,21.4562,21.4951,63158.0
2018-01-23 12:30:00,33.1,33.13,33.07,33.11,38227.0,21.4951,21.5146,21.4757,21.5016,38227.0
2018-01-23 12:40:00,33.11,33.11,33.04,33.04,74362.0,21.5016,21.5016,21.4562,21.4562,74362.0
2018-01-23 12:50:00,33.05,33.09,33.03,33.08,72152.0,21.4627,21.4887,21.4497,21.4822,72152.0
2018-01-23 13:00:00,33.08,33.14,33.06,33.12,52471.0,21.4822,21.5211,21.4692,21.5081,52471.0
2018-01-23 13:10:00,33.11,33.18,33.1,33.18,42367.0,21.5016,21.5471,21.4951,21.5471,42367.0
2018-01-23 13:20:00,33.18,33.18,33.12,33.14,48723.0,21.5471,21.5471,21.5081,21.5211,48723.0
2018-01-23 13:30:00,33.14,33.17,33.09,33.11,45365.0,21.5211,21.5406,21.4887,21.5016,45365.0
2018-01-23 13:40:00,33.11,33.14,33.09,33.12,73039.0,21.5016,21.5211,21.4887,21.5081,73039.0
2018-01-23 13:50:00,33.11,33.14,33.09,33.12,52215.0,21.5016,21.5211,21.4887,21.5081,52215.0
2018-01-23 14:00:00,33.12,33.16,33.11,33.12,92857.0,21.5081,21.5341,21.5016,21.5081,92857.0
2018-01-23 14:10:00,33.13,33.19,33.12,33.16,124053.0,21.5146,21.5536,21.5081,21.5341,124053.0
2018-01-23 14:20:00,33.16,33.21,33.16,33.19,85746.0,21.5341,21.5666,21.5341,21.5536,85746.0
2018-01-23 14:30:00,33.2,33.22,33.18,33.19,65644.0,21.5601,21.5731,21.5471,21.5536,65644.0
2018-01-23 14:40:00,33.19,33.24,33.18,33.23,78914.0,21.5536,21.5861,21.5471,21.5796,78914.0
2018-01-23 14:50:00,33.23,33.25,33.19,33.22,209093.0,21.5796,21.5926,21.5536,21.5731,209093.0
2018-01-23 15:00:00,33.23,33.25,33.18,33.23,94684.0,21.5796,21.5926,21.5471,21.5796,94684.0
2018-01-23 15:10:00,33.23,33.25,33.15,33.19,171730.0,21.5796,21.5926,21.5276,21.5536,171730.0
2018-01-23 15:20:00,33.18,33.32,33.18,33.28,244693.0,21.5471,21.638,21.5471,21.612,244693.0
2018-01-23 15:30:00,33.29,33.29,33.21,33.23,257507.0,21.6185,21.6185,21.5666,21.5796,257507.0
2018-01-23 15:40:00,33.23,33.24,32.99,33.2,685479.0,21.5796,21.5861,21.4237,21.5601,685479.0
2018-01-23 15:50:00,33.2,33.2,33.12,33.14,554862.0,21.5601,21.5601,21.5081,21.5211,554862.0
2018-01-24 09:30:00,33.19,33.27,33.11,33.12,194179.0,21.5536,21.6055,21.5016,21.5081,194179.0
2018-01-24 09:40:00,33.13,33.25,33.12,33.24,253552.0,21.5146,21.5926,21.5081,21.5861,253552.0
2018-01-24 09:50:00,33.25,33.37,33.21,33.33,404894.0,21.5926,21.6705,21.5666,21.6445,404894.0
2018-01-24 10:00:00,33.32,33.38,33.28,33.34,228709.0,21.638,21.677,21.612,21.651,228709.0
2018-01-24 10:10:00,33.34,33.4,33.34,33.35,262954.0,21.651,21.69,21.651,21.6575,262954.0
2018-01-24 10:20:00,33.36,33.4,33.29,33.29,133394.0,21.664,21.69,21.6185,21.6185,133394.0
2018-01-24 10:30:00,33.3,33.52,33.27,33.52,219205.0,21.625,21.7679,21.6055,21.7679,219205.0
2018-01-24 10:40:00,33.52,33.67,33.52,33.59,420005.0,21.7679,21.8653,21.7679,21.8134,420005.0
2018-01-24 10:50:00,33.59,33.6,33.48,33.48,212116.0,21.8134,21.8198,21.7419,21.7419,212116.0
2018-01-24 11:00:00,33.49,33.51,33.45,33.48,106730.0,21.7484,21.7614,21.7224,21.7419,106730.0
2018-01-24 11:10:00,33.47,33.48,33.36,33.44,98829.0,21.7354,21.7419,21.664,21.7159,98829.0
2018-01-24 11:20:00,33.43,33.49,33.41,33.41,72342.0,21.7094,21.7484,21.6965,21.6965,72342.0
2018-01-24 11:30:00,33.41,33.42,33.29,33.34,71039.0,21.6965,21.703,21.6185,21.651,71039.0
2018-01-24 11:40:00,33.34,33.39,33.33,33.37,62090.0,21.651,21.6835,21.6445,21.6705,62090.0
2018-01-24 11:50:00,33.37,33.42,33.34,33.38,123394.0,21.6705,21.703,21.651,21.677,123394.0
2018-01-24 12:00:00,33.38,33.39,33.33,33.39,94904.0,21.677,21.6835,21.6445,21.6835,94904.0
2018-01-24 12:10:00,33.38,33.38,33.35,33.36,146762.0,21.677,21.677,21.6575,21.664,146762.0
2018-01-24 12:20:00,33.37,33.37,33.28,33.29,58114.0,21.6705,21.6705,21.612,21.6185,58114.0
2018-01-24 12:30:00,33.29,33.35,33.29,33.3,51211.0,21.6185,21.6575,21.6185,21.625,51211.0
2018-01-24 12:40:00,33.29,33.36,33.28,33.35,58286.0,21.6185,21.664,21.612,21.6575,58286.0
2018-01-24 12:50:00,33.35,33.37,33.3,33.3,30540.0,21.6575,21.6705,21.625,21.625,30540.0
2018-01-24 13:00:00,33.3,33.32,33.25,33.25,40107.0,21.625,21.638,21.5926,21.5926,40107.0
2018-01-24 13:10:00,33.24,33.29,33.23,33.27,58201.0,21.5861,21.6185,21.5796,21.6055,58201.0
2018-01-24 13:20:00,33.27,33.28,33.24,33.26,84688.0,21.6055,21.612,21.5861,21.5991,84688.0
2018-01-24 13:30:00,33.26,33.29,33.22,33.25,178933.0,21.5991,21.6185,21.5731,21.5926,178933.0
2018-01-24 13:40:00,33.24,33.3,33.23,33.29,122735.0,21.5861,21.625,21.5796,21.6185,122735.0
2018-01-24 13:50:00,33.29,33.37,33.28,33.32,72184.0,21.6185,21.6705,21.612,21.638,72184.0
2018-01-24 14:00:00,33.31,33.32,33.23,33.25,51195.0,21.6315,21.638,21.5796,21.5926,51195.0
2018-01-24 14:10:00,33.25,33.3,33.22,33.3,76964.0,21.5926,21.625,21.5731,21.625,76964.0
2018-01-24 14:20:00,33.29,33.3,33.24,33.27,66218.0,21.6185,21.625,21.5861,21.6055,66218.0
2018-01-24 14:30:00,33.26,33.29,33.23,33.28,104089.0,21.5991,21.6185,21.5796,21.612,104089.0
2018-01-24 14:40:00,33.29,33.31,33.28,33.29,48464.0,21.6185,21.6315,21.612,21.6185,48464.0
2018-01-24 14:50:00,33.29,33.3,33.24,33.25,65281.0,21.6185,21.625,21.5861,21.5926,65281.0
2018-01-24 15:00:00,33.25,33.26,33.21,33.23,101851.0,21.5926,21.5991,21.5666,21.5796,101851.0
2018-01-24 15:10:00,33.23,33.25,33.17,33.18,127121.0,21.5796,21.5926,21.5406,21.5471,127121.0
2018-01-24 15:20:00,33.18,33.19,33.12,33.14,61103.0,21.5471,21.5536,21.5081,21.5211,61103.0
2018-01-24 15:30:00,33.13,33.14,33.07,33.08,159738.0,21.5146,21.5211,21.4757,21.4822,159738.0
2018-01-24 15:40:00,33.07,33.16,33.06,33.13,190662.0,21.4757,21.5341,21.4692,21.5146,190662.0
2018-01-24 15:50:00,33.13,33.13,33.09,33.09,312563.0,21.5146,21.5146,21.4887,21.4887,312563.0
2018-01-25 09:30:00,32.7,33.07,32.7,32.95,743715.0,21.2354,21.4757,21.2354,21.3977,743715.0
2018-01-25 09:40:00,32.94,32.97,32.77,32.88,384761.0,21.3912,21.4107,21.2808,21.3523,384761.0
2018-01-25 09:50:00,32.88,32.96,32.64,32.64,485153.0,21.3523,21.4042,21.1964,21.1964,485153.0
2018-01-25 10:00:00,32.64,32.76,32.61,32.69,261806.0,21.1964,21.2744,21.1769,21.2289,261806.0
2018-01-25 10:10:00,32.69,32.79,32.68,32.77,184378.0,21.2289,21.2938,21.2224,21.2808,184378.0
2018-01-25 10:20:00,32.77,32.85,32.72,32.74,111030.0,21.2808,21.3328,21.2484,21.2614,111030.0
2018-01-25 10:30:00,32.75,32.8,32.7,32.73,122951.0,21.2679,21.3003,21.2354,21.2549,122951.0
2018-01-25 10:40:00,32.73,32.76,32.71,32.74,116838.0,21.2549,21.2744,21.2419,21.2614,116838.0
2018-01-25 10:50:00,32.73,32.76,32.61,32.62,167113.0,21.2549,21.2744,21.1769,21.1834,167113.0
2018-01-25 11:00:00,32.61,32.61,32.45,32.47,489390.0,21.1769,21.1769,21.073,21.086,489390.0
2018-01-25 11:10:00,32.47,32.56,32.45,32.51,166127.0,21.086,21.1445,21.073,21.112,166127.0
2018-01-25 11:20:00,32.51,32.6,32.5,32.58,106995.0,21.112,21.1704,21.1055,21.1575,106995.0
2018-01-25 11:30:00,32.58,32.65,32.54,32.62,82943.0,21.1575,21.2029,21.1315,21.1834,82943.0
2018-01-25 11:40:00,32.62,32.69,32.61,32.68,83182.0,21.1834,21.2289,21.1769,21.2224,83182.0
2018-01-25 11:50:00,32.68,32.73,32.64,32.69,313196.0,21.2224,21.2549,21.1964,21.2289,313196.0
2018-01-25 12:00:00,32.7,32.74,32.67,32.67,137742.0,21.2354,21.2614,21.2159,21.2159,137742.0
2018-01-25 12:10:00,32.67,32.75,32.65,32.72,136732.0,21.2159,21.2679,21.2029,21.2484,136732.0
2018-01-25 12:20:00,32.72,32.73,32.66,32.73,71564.0,21.2484,21.2549,21.2094,21.2549,71564.0
2018-01-25 12:30:00,32.73,32.75,32.69,32.72,56521.0,21.2549,21.2679,21.2289,21.2484,56521.0
2018-01-25 12:40:00,32.72,32.74,32.69,32.69,72021.0,21.2484,21.2614,21.2289,21.2289,72021.0
2018-01-25 12:50:00,32.69,32.69,32.6,32.64,52297.0,21.2289,21.2289,21.1704,21.1964,52297.0
2018-01-25 13:00:00,32.63,32.63,32.53,32.56,94968.0,21.1899,21.1899,21.125,21.1445,94968.0
2018-01-25 13:10:00,32.56,32.63,32.56,32.59,38356.0,21.1445,21.1899,21.1445,21.164,38356.0
2018-01-25 13:20:00,32.58,32.62,32.57,32.59,46998.0,21.1575,21.1834,21.151,21.164,46998.0
2018-01-25 13:30:00,32.59,32.64,32.58,32.63,36013.0,21.164,21.1964,21.1575,21.1899,36013.0
2018-01-25 13:40:00,32.64,32.67,32.63,32.66,48366.0,21.1964,21.2159,21.1899,21.2094,48366.0
2018-01-25 13:50:00,32.66,32.71,32.65,32.68,95079.0,21.2094,21.2419,21.2029,21.2224,95079.0
2018-01-25 14:00:00,32.69,32.69,32.64,32.64,62455.0,21.2289,21.2289,21.1964,21.1964,62455.0
2018-01-25 14:10:00,32.65,32.65,32.59,32.59,108070.0,21.2029,21.2029,21.164,21.164,108070.0
2018-01-25 14:20:00,32.59,32.6,32.51,32.52,78486.0,21.164,21.1704,21.112,21.1185,78486.0
2018-01-25 14:30:00,32.52,32.55,32.5,32.5,103539.0,21.1185,21.138,21.1055,21.1055,103539.0
2018-01-25 14:40:00,32.5,32.52,32.43,32.45,195294.0,21.1055,21.1185,21.06,21.073,195294.0
2018-01-25 14:50:00,32.45,32.52,32.41,32.49,249169.0,21.073,21.1185,21.0471,21.099,249169.0
2018-01-25 15:00:00,32.49,32.54,32.46,32.5,116047.0,21.099,21.1315,21.0795,21.1055,116047.0
2018-01-25 15:10:00,32.5,32.54,32.45,32.52,108204.0,21.1055,21.1315,21.073,21.1185,108204.0
2018-01-25 15:20:00,32.52,32.55,32.48,32.48,126520.0,21.1185,21.138,21.0925,21.0925,126520.0
2018-01-25 15:30:00,32.48,32.55,32.43,32.45,252509.0,21.0925,21.138,21.06,21.073,252509.0
2018-01-25 15:40:00,32.45,32.49,32.33,32.33,431396.0,21.073,21.099,20.9951,20.9951,431396.0
2018-01-25 15:50:00,32.33,32.41,32.27,32.4,811276.0,20.9951,21.0471,20.9561,21.0406,811276.0
2018-01-26 09:30:00,32.56,32.62,32.49,32.61,147936.0,21.1445,21.1834,21.099,21.1769,147936.0
2018-01-26 09:40:00,32.62,32.75,32.61,32.74,120502.0,21.1834,21.2679,21.1769,21.2614,120502.0
2018-01-26 09:50:00,32.74,32.75,32.64,32.66,116234.0,21.2614,21.2679,21.1964,21.2094,116234.0
2018-01-26 10:00:00,32.66,32.68,32.62,32.66,107030.0,21.2094,21.2224,21.1834,21.2094,107030.0
2018-01-26 10:10:00,32.65,32.66,32.57,32.58,104766.0,21.2029,21.2094,21.151,21.1575,104766.0
2018-01-26 10:20:00,32.57,32.6,32.53,32.57,80195.0,21.151,21.1704,21.125,21.151,80195.0
2018-01-26 10:30:00,32.57,32.62,32.55,32.59,109218.0,21.151,21.1834,21.138,21.164,109218.0
2018-01-26 10:40:00,32.59,32.61,32.54,32.58,108142.0,21.164,21.1769,21.1315,21.1575,108142.0
2018-01-26 10:50:00,32.58,32.6,32.5,32.5,61242.0,21.1575,21.1704,21.1055,21.1055,61242.0
2018-01-26 11:00:00,32.51,32.51,32.46,32.51,61194.0,21.112,21.112,21.0795,21.112,61194.0
2018-01-26 11:10:00,32.51,32.53,32.49,32.51,61485.0,21.112,21.125,21.099,21.112,61485.0
2018-01-26 11:20:00,32.51,32.53,32.47,32.51,56080.0,21.112,21.125,21.086,21.112,56080.0
2018-01-26 11:30:00,32.52,32.52,32.48,32.49,102257.0,21.1185,21.1185,21.0925,21.099,102257.0
2018-01-26 11:40:00,32.49,32.49,32.42,32.42,53041.0,21.099,21.099,21.0536,21.0536,53041.0
2018-01-26 11:50:00,32.42,32.45,32.38,32.44,73627.0,21.0536,21.073,21.0276,21.0665,73627.0
2018-01-26 12:00:00,32.44,32.46,32.4,32.45,104825.0,21.0665,21.0795,21.0406,21.073,104825.0
2018-01-26 12:10:00,32.45,32.48,32.44,32.48,45514.0,21.073,21.0925,21.0665,21.0925,45514.0
2018-01-26 12:20:00,32.47,32.51,32.46,32.48,56982.0,21.086,21.112,21.0795,21.0925,56982.0
2018-01-26 12:30:00,32.47,32.48,32.45,32.46,34363.0,21.086,21.0925,21.073,21.0795,34363.0
2018-01-26 12:40:00,32.46,32.49,32.45,32.46,82618.0,21.0795,21.099,21.073,21.0795,82618.0
2018-01-26 12:50:00,32.45,32.52,32.44,32.48,89789.0,21.073,21.1185,21.0665,21.0925,89789.0
2018-01-26 13:00:00,32.49,32.5,32.46,32.49,63396.0,21.099,21.1055,21.0795,21.099,63396.0
2018-01-26 13:10:00,32.5,32.54,32.46,32.53,70384.0,21.1055,21.1315,21.0795,21.125,70384.0
2018-01-26 13:20:00,32.52,32.53,32.47,32.5,77225.0,21.1185,21.125,21.086,21.1055,77225.0
2018-01-26 13:30:00,32.5,32.5,32.48,32.5,27932.0,21.1055,21.1055,21.0925,21.1055,27932.0
2018-01-26 13:40:00,32.5,32.5,32.45,32.46,48058.0,21.1055,21.1055,21.073,21.0795,48058.0
2018-01-26 13:50:00,32.46,32.47,32.43,32.44,44188.0,21.0795,21.086,21.06,21.0665,44188.0
2018-01-26 14:00:00,32.44,32.49,32.42,32.48,122482.0,21.0665,21.099,21.0536,21.0925,122482.0
2018-01-26 14:10:00,32.48,32.51,32.48,32.5,74645.0,21.0925,21.112,21.0925,21.1055,74645.0
2018-01-26 14:20:00,32.5,32.54,32.49,32.5,71597.0,21.1055,21.1315,21.099,21.1055,71597.0
2018-01-26 14:30:00,32.5,32.52,32.48,32.49,106705.0,21.1055,21.1185,21.0925,21.099,106705.0
2018-01-26 14:40:00,32.49,32.52,32.48,32.51,75952.0,21.099,21.1185,21.0925,21.112,75952.0
2018-01-26 14:50:00,32.52,32.52,32.5,32.51,38650.0,21.1185,21.1185,21.1055,21.112,38650.0
2018-01-26 15:00:00,32.5,32.54,32.49,32.52,110670.0,21.1055,21.1315,21.099,21.1185,110670.0
2018-01-26 15:10:00,32.53,32.57,32.52,32.53,72415.0,21.125,21.151,21.1185,21.125,72415.0
2018-01-26 15:20:00,32.54,32.57,32.53,32.53,65961.0,21.1315,21.151,21.125,21.125,65961.0
2018-01-26 15:30:00,32.54,32.54,32.5,32.53,127561.0,21.1315,21.1315,21.1055,21.125,127561.0
2018-01-26 15:40:00,32.54,32.54,32.48,32.51,159376.0,21.1315,21.1315,21.0925,21.112,159376.0
2018-01-26 15:50:00,32.51,32.52,32.47,32.51,707419.0,21.112,21.1185,21.086,21.112,707419.0
2018-01-29 09:30:00,32.29,32.37,32.11,32.27,180156.0,20.9691,21.0211,20.8522,20.9561,180156.0
2018-01-29 09:40:00,32.28,32.44,32.27,32.42,116508.0,20.9626,21.0665,20.9561,21.0536,116508.0
2018-01-29 09:50:00,32.42,32.47,32.39,32.39,72633.0,21.0536,21.086,21.0341,21.0341,72633.0
2018-01-29 10:00:00,32.4,32.41,32.32,32.41,134821.0,21.0406,21.0471,20.9886,21.0471,134821.0
2018-01-29 10:10:00,32.4,32.42,32.23,32.23,196956.0,21.0406,21.0536,20.9302,20.9302,196956.0
2018-01-29 10:20:00,32.23,32.28,32.21,32.22,69185.0,20.9302,20.9626,20.9172,20.9237,69185.0
2018-01-29 10:30:00,32.22,32.25,32.15,32.16,95865.0,20.9237,20.9432,20.8782,20.8847,95865.0
2018-01-29 10:40:00,32.16,32.23,32.13,32.23,75757.0,20.8847,20.9302,20.8652,20.9302,75757.0
2018-01-29 10:50:00,32.22,32.27,32.22,32.23,57260.0,20.9237,20.9561,20.9237,20.9302,57260.0
2018-01-29 11:00:00,32.23,32.25,32.14,32.18,96514.0,20.9302,20.9432,20.8717,20.8977,96514.0
2018-01-29 11:10:00,32.18,32.29,32.16,32.26,64606.0,20.8977,20.9691,20.8847,20.9497,64606.0
2018-01-29 11:20:00,32.26,32.3,32.22,32.24,52260.0,20.9497,20.9756,20.9237,20.9367,52260.0
2018-01-29 11:30:00,32.23,32.28,32.19,32.19,78331.0,20.9302,20.9626,20.9042,20.9042,78331.0
2018-01-29 11:40:00,32.19,32.23,32.15,32.18,111064.0,20.9042,20.9302,20.8782,20.8977,111064.0
2018-01-29 11:50:00,32.19,32.2,32.15,32.16,57109.0,20.9042,20.9107,20.8782,20.8847,57109.0
2018-01-29 12:00:00,32.15,32.22,32.14,32.2,55858.0,20.8782,20.9237,20.8717,20.9107,55858.0
2018-01-29 12:10:00,32.2,32.2,32.16,32.17,35935.0,20.9107,20.9107,20.8847,20.8912,35935.0
2018-01-29 12:20:00,32.18,32.18,32.1,32.11,96724.0,20.8977,20.8977,20.8457,20.8522,96724.0
2018-01-29 12:30:00,32.11,32.12,32.05,32.05,80464.0,20.8522,20.8587,20.8133,20.8133,80464.0
2018-01-29 12:40:00,32.06,32.08,32.03,32.05,91472.0,20.8198,20.8328,20.8003,20.8133,91472.0
2018-01-29 12:50:00,32.05,32.06,32.01,32.02,76306.0,20.8133,20.8198,20.7873,20.7938,76306.0
2018-01-29 13:00:00,32.02,32.06,32.0,32.05,108638.0,20.7938,20.8198,20.7808,20.8133,108638.0
2018-01-29 13:10:00,32.06,32.07,32.0,32.06,108659.0,20.8198,20.8263,20.7808,20.8198,108659.0
2018-01-29 13:20:00,32.06,32.07,32.05,32.07,31882.0,20.8198,20.8263,20.8133,20.8263,31882.0
2018-01-29 13:30:00,32.07,32.07,32.05,32.07,62607.0,20.8263,20.8263,20.8133,20.8263,62607.0
2018-01-29 13:40:00,32.06,32.12,32.06,32.08,82626.0,20.8198,20.8587,20.8198,20.8328,82626.0
2018-01-29 13:50:00,32.08,32.11,32.07,32.1,63557.0,20.8328,20.8522,20.8263,20.8457,63557.0
2018-01-29 14:00:00,32.11,32.16,32.11,32.13,111654.0,20.8522,20.8847,20.8522,20.8652,111654.0
2018-01-29 14:10:00,32.13,32.16,32.12,32.14,57220.0,20.8652,20.8847,20.8587,20.8717,57220.0
2018-01-29 14:20:00,32.13,32.16,32.12,32.16,46192.0,20.8652,20.8847,20.8587,20.8847,46192.0
2018-01-29 14:30:00,32.17,32.22,32.16,32.2,81942.0,20.8912,20.9237,20.8847,20.9107,81942.0
2018-01-29 14:40:00,32.19,32.21,32.17,32.18,69705.0,20.9042,20.9172,20.8912,20.8977,69705.0
2018-01-29 14:50:00,32.19,32.19,32.16,32.17,55544.0,20.9042,20.9042,20.8847,20.8912,55544.0
2018-01-29 15:00:00,32.17,32.27,32.14,32.24,175317.0,20.8912,20.9561,20.8717,20.9367,175317.0
2018-01-29 15:10:00,32.25,32.25,32.21,32.21,87138.0,20.9432,20.9432,20.9172,20.9172,87138.0
2018-01-29 15:20:00,32.21,32.21,32.14,32.15,150869.0,20.9172,20.9172,20.8717,20.8782,150869.0
2018-01-29 15:30:00,32.15,32.15,32.03,32.03,93898.0,20.8782,20.8782,20.8003,20.8003,93898.0
2018-01-29 15:40:00,32.03,32.03,31.94,31.94,209552.0,20.8003,20.8003,20.7418,20.7418,209552.0
2018-01-29 15:50:00,31.95,32.03,31.94,31.98,369321.0,20.7483,20.8003,20.7418,20.7678,369321.0
2018-01-30 09:30:00,31.69,31.77,31.59,31.62,164293.0,20.5795,20.6314,20.5146,20.534,164293.0
2018-01-30 09:40:00,31.62,31.62,31.33,31.36,106975.0,20.534,20.534,20.3457,20.3652,106975.0
2018-01-30 09:50:00,31.36,31.5,31.33,31.49,95973.0,20.3652,20.4561,20.3457,20.4496,95973.0
2018-01-30 10:00:00,31.49,31.54,31.42,31.47,130033.0,20.4496,20.4821,20.4042,20.4366,130033.0
2018-01-30 10:10:00,31.48,31.52,31.43,31.46,114229.0,20.4431,20.4691,20.4106,20.4301,114229.0
2018-01-30 10:20:00,31.45,31.59,31.45,31.57,103728.0,20.4236,20.5146,20.4236,20.5016,103728.0
2018-01-30 10:30:00,31.57,31.68,31.57,31.67,81176.0,20.5016,20.573,20.5016,20.5665,81176.0
2018-01-30 10:40:00,31.67,31.68,31.62,31.66,79199.0,20.5665,20.573,20.534,20.56,79199.0
2018-01-30 10:50:00,31.64,31.68,31.6,31.67,80648.0,20.547,20.573,20.521,20.5665,80648.0
2018-01-30 11:00:00,31.66,31.7,31.56,31.56,127865.0,20.56,20.586,20.4951,20.4951,127865.0
2018-01-30 11:10:00,31.57,31.61,31.54,31.56,91350.0,20.5016,20.5275,20.4821,20.4951,91350.0
2018-01-30 11:20:00,31.56,31.56,31.45,31.46,97873.0,20.4951,20.4951,20.4236,20.4301,97873.0
2018-01-30 11:30:00,31.45,31.49,31.43,31.43,136644.0,20.4236,20.4496,20.4106,20.4106,136644.0
2018-01-30 11:40:00,31.43,31.57,31.43,31.46,121155.0,20.4106,20.5016,20.4106,20.4301,121155.0
2018-01-30 11:50:00,31.46,31.51,31.44,31.48,103357.0,20.4301,20.4626,20.4171,20.4431,103357.0
2018-01-30 12:00:00,31.48,31.48,31.41,31.46,125742.0,20.4431,20.4431,20.3977,20.4301,125742.0
2018-01-30 12:10:00,31.45,31.46,31.41,31.44,78081.0,20.4236,20.4301,20.3977,20.4171,78081.0
2018-01-30 12:20:00,31.44,31.48,31.41,31.41,100325.0,20.4171,20.4431,20.3977,20.3977,100325.0
2018-01-30 12:30:00,31.42,31.42,31.36,31.39,103289.0,20.4042,20.4042,20.3652,20.3847,103289.0
2018-01-30 12:40:00,31.39,31.44,31.36,31.36,64921.0,20.3847,20.4171,20.3652,20.3652,64921.0
2018-01-30 12:50:00,31.36,31.41,31.34,31.36,104939.0,20.3652,20.3977,20.3522,20.3652,104939.0
2018-01-30 13:00:00,31.36,31.36,31.29,31.31,68009.0,20.3652,20.3652,20.3197,20.3327,68009.0
2018-01-30 13:10:00,31.32,31.37,31.31,31.36,57954.0,20.3392,20.3717,20.3327,20.3652,57954.0
2018-01-30 13:20:00,31.37,31.43,31.36,31.37,178808.0,20.3717,20.4106,20.3652,20.3717,178808.0
2018-01-30 13:30:00,31.36,31.4,31.32,31.35,101110.0,20.3652,20.3912,20.3392,20.3587,101110.0
2018-01-30 13:40:00,31.34,31.38,31.32,31.38,76120.0,20.3522,20.3782,20.3392,20.3782,76120.0
2018-01-30 13:50:00,31.38,31.46,31.38,31.46,61558.0,20.3782,20.4301,20.3782,20.4301,61558.0
2018-01-30 14:00:00,31.45,31.47,31.39,31.39,83478.0,20.4236,20.4366,20.3847,20.3847,83478.0
2018-01-30 14:10:00,31.4,31.43,31.37,31.37,73079.0,20.3912,20.4106,20.3717,20.3717,73079.0
2018-01-30 14:20:00,31.37,31.42,31.36,31.4,118460.0,20.3717,20.4042,20.3652,20.3912,118460.0
2018-01-30 14:30:00,31.41,31.43,31.39,31.4,95817.0,20.3977,20.4106,20.3847,20.3912,95817.0
2018-01-30 14:40:00,31.4,31.46,31.39,31.46,99327.0,20.3912,20.4301,20.3847,20.4301,99327.0
2018-01-30 14:50:00,31.46,31.56,31.45,31.55,106455.0,20.4301,20.4951,20.4236,20.4886,106455.0
2018-01-30 15:00:00,31.54,31.56,31.52,31.54,75982.0,20.4821,20.4951,20.4691,20.4821,75982.0
2018-01-30 15:10:00,31.55,31.57,31.53,31.55,61585.0,20.4886,20.5016,20.4756,20.4886,61585.0
2018-01-30 15:20:00,31.55,31.56,31.53,31.56,80135.0,20.4886,20.4951,20.4756,20.4951,80135.0
2018-01-30 15:30:00,31.55,31.63,31.54,31.62,181557.0,20.4886,20.5405,20.4821,20.534,181557.0
2018-01-30 15:40:00,31.62,31.62,31.54,31.6,155604.0,20.534,20.534,20.4821,20.521,155604.0
2018-01-30 15:50:00,31.6,31.63,31.5,31.5,652323.0,20.521,20.5405,20.4561,20.4561,652323.0
2018-01-31 09:30:00,31.62,31.75,31.5,31.71,101657.0,20.534,20.6185,20.4561,20.5925,101657.0
2018-01-31 09:40:00,31.7,31.74,31.64,31.7,31919.0,20.586,20.612,20.547,20.586,31919.0
2018-01-31 09:50:00,31.71,31.71,31.6,31.62,40004.0,20.5925,20.5925,20.521,20.534,40004.0
2018-01-31 10:00:00,31.61,31.8,31.61,31.74,141675.0,20.5275,20.6509,20.5275,20.612,141675.0
2018-01-31 10:10:00,31.74,31.79,31.73,31.78,80783.0,20.612,20.6444,20.6055,20.6379,80783.0
2018-01-31 10:20:00,31.78,31.79,31.72,31.74,81171.0,20.6379,20.6444,20.599,20.612,81171.0
2018-01-31 10:30:00,31.75,31.79,31.72,31.76,60553.0,20.6185,20.6444,20.599,20.6249,60553.0
2018-01-31 10:40:00,31.76,31.77,31.65,31.69,68009.0,20.6249,20.6314,20.5535,20.5795,68009.0
2018-01-31 10:50:00,31.68,31.69,31.61,31.68,83829.0,20.573,20.5795,20.5275,20.573,83829.0
2018-01-31 11:00:00,31.67,31.67,31.54,31.55,67502.0,20.5665,20.5665,20.4821,20.4886,67502.0
2018-01-31 11:10:00,31.55,31.58,31.51,31.55,52386.0,20.4886,20.5081,20.4626,20.4886,52386.0
2018-01-31 11:20:00,31.56,31.58,31.53,31.53,74898.0,20.4951,20.5081,20.4756,20.4756,74898.0
2018-01-31 11:30:00,31.53,31.56,31.53,31.56,48459.0,20.4756,20.4951,20.4756,20.4951,48459.0
2018-01-31 11:40:00,31.56,31.56,31.52,31.52,50032.0,20.4951,20.4951,20.4691,20.4691,50032.0
2018-01-31 11:50:00,31.53,31.57,31.51,31.55,84958.0,20.4756,20.5016,20.4626,20.4886,84958.0
2018-01-31 12:00:00,31.56,31.57,31.53,31.55,98876.0,20.4951,20.5016,20.4756,20.4886,98876.0
2018-01-31 12:10:00,31.55,31.55,31.49,31.53,37076.0,20.4886,20.4886,20.4496,20.4756,37076.0
2018-01-31 12:20:00,31.53,31.57,31.52,31.53,27769.0,20.4756,20.5016,20.4691,20.4756,27769.0
2018-01-31 12:30:00,31.53,31.54,31.5,31.5,61057.0,20.4756,20.4821,20.4561,20.4561,61057.0
2018-01-31 12:40:00,31.51,31.51,31.48,31.48,44673.0,20.4626,20.4626,20.4431,20.4431,44673.0
2018-01-31 12:50:00,31.48,31.49,31.44,31.46,43621.0,20.4431,20.4496,20.4171,20.4301,43621.0
2018-01-31 13:00:00,31.45,31.47,31.42,31.45,54958.0,20.4236,20.4366,20.4042,20.4236,54958.0
2018-01-31 13:10:00,31.45,31.47,31.42,31.43,46705.0,20.4236,20.4366,20.4042,20.4106,46705.0
2018-01-31 13:20:00,31.43,31.45,31.42,31.45,35050.0,20.4106,20.4236,20.4042,20.4236,35050.0
2018-01-31 13:30:00,31.44,31.47,31.43,31.44,57457.0,20.4171,20.4366,20.4106,20.4171,57457.0
2018-01-31 13:40:00,31.44,31.44,31.36,31.38,76246.0,20.4171,20.4171,20.3652,20.3782,76246.0
2018-01-31 13:50:00,31.38,31.42,31.36,31.4,86503.0,20.3782,20.4042,20.3652,20.3912,86503.0
2018-01-31 14:00:00,31.4,31.44,31.33,31.38,143823.0,20.3912,20.4171,20.3457,20.3782,143823.0
2018-01-31 14:10:00,31.39,31.44,31.38,31.42,117962.0,20.3847,20.4171,20.3782,20.4042,117962.0
2018-01-31 14:20:00,31.41,31.42,31.31,31.32,111689.0,20.3977,20.4042,20.3327,20.3392,111689.0
2018-01-31 14:30:00,31.33,31.34,31.29,31.32,70794.0,20.3457,20.3522,20.3197,20.3392,70794.0
2018-01-31 14:40:00,31.32,31.34,31.29,31.31,141046.0,20.3392,20.3522,20.3197,20.3327,141046.0
2018-01-31 14:50:00,31.31,31.36,31.28,31.35,173983.0,20.3327,20.3652,20.3132,20.3587,173983.0
2018-01-31 15:00:00,31.35,31.36,31.29,31.3,91196.0,20.3587,20.3652,20.3197,20.3262,91196.0
2018-01-31 15:10:00,31.31,31.31,31.26,31.27,90325.0,20.3327,20.3327,20.3002,20.3067,90325.0
2018-01-31 15:20:00,31.27,31.33,31.26,31.33,154331.0,20.3067,20.3457,20.3002,20.3457,154331.0
2018-01-31 15:30:00,31.32,31.42,31.31,31.42,168856.0,20.3392,20.4042,20.3327,20.4042,168856.0
2018-01-31 15:40:00,31.42,31.48,31.42,31.45,190259.0,20.4042,20.4431,20.4042,20.4236,190259.0
2018-01-31 15:50:00,31.44,31.46,31.37,31.38,585364.0,20.4171,20.4301,20.3717,20.3782,585364.0
2018-02-01 09:30:00,31.54,31.79,31.45,31.72,206431.0,20.4821,20.6444,20.4236,20.599,206431.0
2018-02-01 09:40:00,31.72,31.79,31.65,31.69,225302.0,20.599,20.6444,20.5535,20.5795,225302.0
2018-02-01 09:50:00,31.69,31.69,31.59,31.68,53773.0,20.5795,20.5795,20.5146,20.573,53773.0
2018-02-01 10:00:00,31.68,31.75,31.61,31.74,91019.0,20.573,20.6185,20.5275,20.612,91019.0
2018-02-01 10:10:00,31.73,31.75,31.64,31.66,101080.0,20.6055,20.6185,20.547,20.56,101080.0
2018-02-01 10:20:00,31.65,31.66,31.53,31.55,79878.0,20.5535,20.56,20.4756,20.4886,79878.0
2018-02-01 10:30:00,31.55,31.55,31.45,31.51,77551.0,20.4886,20.4886,20.4236,20.4626,77551.0
2018-02-01 10:40:00,31.5,31.52,31.45,31.47,94950.0,20.4561,20.4691,20.4236,20.4366,94950.0
2018-02-01 10:50:00,31.47,31.48,31.42,31.48,56126.0,20.4366,20.4431,20.4042,20.4431,56126.0
2018-02-01 11:00:00,31.48,31.5,31.43,31.45,45792.0,20.4431,20.4561,20.4106,20.4236,45792.0
2018-02-01 11:10:00,31.44,31.49,31.42,31.43,91292.0,20.4171,20.4496,20.4042,20.4106,91292.0
2018-02-01 11:20:00,31.42,31.44,31.37,31.39,90836.0,20.4042,20.4171,20.3717,20.3847,90836.0
2018-02-01 11:30:00,31.39,31.56,31.38,31.55,90952.0,20.3847,20.4951,20.3782,20.4886,90952.0
2018-02-01 11:40:00,31.55,31.61,31.53,31.58,50932.0,20.4886,20.5275,20.4756,20.5081,50932.0
2018-02-01 11:50:00,31.58,31.63,31.56,31.6,39550.0,20.5081,20.5405,20.4951,20.521,39550.0
2018-02-01 12:00:00,31.61,31.64,31.59,31.63,46177.0,20.5275,20.547,20.5146,20.5405,46177.0
2018-02-01 12:10:00,31.63,31.67,31.63,31.67,42711.0,20.5405,20.5665,20.5405,20.5665,42711.0
2018-02-01 12:20:00,31.66,31.66,31.6,31.61,40632.0,20.56,20.56,20.521,20.5275,40632.0
2018-02-01 12:30:00,31.61,31.66,31.6,31.63,35318.0,20.5275,20.56,20.521,20.5405,35318.0
2018-02-01 12:40:00,31.63,31.64,31.61,31.61,76714.0,20.5405,20.547,20.5275,20.5275,76714.0
2018-02-01 12:50:00,31.61,31.61,31.57,31.59,34385.0,20.5275,20.5275,20.5016,20.5146,34385.0
2018-02-01 13:00:00,31.59,31.65,31.57,31.64,46821.0,20.5146,20.5535,20.5016,20.547,46821.0
2018-02-01 13:10:00,31.64,31.68,31.64,31.67,54221.0,20.547,20.573,20.547,20.5665,54221.0
2018-02-01 13:20:00,31.67,31.69,31.64,31.67,55101.0,20.5665,20.5795,20.547,20.5665,55101.0
2018-02-01 13:30:00,31.66,31.67,31.59,31.62,86765.0,20.56,20.5665,20.5146,20.534,86765.0
2018-02-01 13:40:00,31.63,31.64,31.59,31.62,48765.0,20.5405,20.547,20.5146,20.534,48765.0
2018-02-01 13:50:00,31.62,31.66,31.61,31.63,38854.0,20.534,20.56,20.5275,20.5405,38854.0
2018-02-01 14:00:00,31.62,31.67,31.62,31.64,70499.0,20.534,20.5665,20.534,20.547,70499.0
2018-02-01 14:10:00,31.63,31.65,31.58,31.58,84549.0,20.5405,20.5535,20.5081,20.5081,84549.0
2018-02-01 14:20:00,31.58,31.67,31.57,31.67,79821.0,20.5081,20.5665,20.5016,20.5665,79821.0
2018-02-01 14:30:00,31.68,31.7,31.64,31.7,59780.0,20.573,20.586,20.547,20.586,59780.0
2018-02-01 14:40:00,31.7,31.74,31.68,31.74,59746.0,20.586,20.612,20.573,20.612,59746.0
2018-02-01 14:50:00,31.74,31.77,31.73,31.76,61056.0,20.612,20.6314,20.6055,20.6249,61056.0
2018-02-01 15:00:00,31.76,31.76,31.71,31.74,57236.0,20.6249,20.6249,20.5925,20.612,57236.0
2018-02-01 15:10:00,31.74,31.76,31.71,31.72,64989.0,20.612,20.6249,20.5925,20.599,64989.0
2018-02-01 15:20:00,31.72,31.73,31.68,31.68,123436.0,20.599,20.6055,20.573,20.573,123436.0
2018-02-01 15:30:00,31.68,31.69,31.6,31.61,215418.0,20.573,20.5795,20.521,20.5275,215418.0
2018-02-01 15:40:00,31.61,31.63,31.55,31.62,331912.0,20.5275,20.5405,20.4886,20.534,331912.0
2018-02-01 15:50:00,31.62,31.68,31.61,31.67,328713.0,20.534,20.573,20.5275,20.5665,328713.0
2018-02-02 09:30:00,31.38,31.45,31.21,31.28,100038.0,20.3782,20.4236,20.2678,20.3132,100038.0
2018-02-02 09:40:00,31.27,31.34,31.2,31.3,88658.0,20.3067,20.3522,20.2613,20.3262,88658.0
2018-02-02 09:50:00,31.3,31.3,31.17,31.17,51947.0,20.3262,20.3262,20.2418,20.2418,51947.0
2018-02-02 10:00:00,31.16,31.16,31.06,31.09,136005.0,20.2353,20.2353,20.1704,20.1899,136005.0
2018-02-02 10:10:00,31.08,31.13,31.0,31.11,68068.0,20.1834,20.2158,20.1314,20.2028,68068.0
2018-02-02 10:20:00,31.11,31.18,31.07,31.17,53600.0,20.2028,20.2483,20.1769,20.2418,53600.0
2018-02-02 10:30:00,31.17,31.17,31.11,31.17,56376.0,20.2418,20.2418,20.2028,20.2418,56376.0
2018-02-02 10:40:00,31.16,31.18,31.11,31.15,90667.0,20.2353,20.2483,20.2028,20.2288,90667.0
2018-02-02 10:50:00,31.15,31.18,31.13,31.15,39883.0,20.2288,20.2483,20.2158,20.2288,39883.0
2018-02-02 11:00:00,31.15,31.15,31.07,31.1,83257.0,20.2288,20.2288,20.1769,20.1963,83257.0
2018-02-02 11:10:00,31.1,31.15,31.05,31.05,45733.0,20.1963,20.2288,20.1639,20.1639,45733.0
2018-02-02 11:20:00,31.05,31.08,31.04,31.06,76644.0,20.1639,20.1834,20.1574,20.1704,76644.0
2018-02-02 11:30:00,31.06,31.08,31.01,31.06,92376.0,20.1704,20.1834,20.1379,20.1704,92376.0
2018-02-02 11:40:00,31.06,31.07,30.94,30.95,59424.0,20.1704,20.1769,20.0924,20.0989,59424.0
2018-02-02 11:50:00,30.95,31.01,30.93,30.94,47220.0,20.0989,20.1379,20.0859,20.0924,47220.0
2018-02-02 12:00:00,30.94,31.0,30.92,30.99,77441.0,20.0924,20.1314,20.0795,20.1249,77441.0
2018-02-02 12:10:00,30.99,31.09,30.99,31.09,67318.0,20.1249,20.1899,20.1249,20.1899,67318.0
2018-02-02 12:20:00,31.08,31.08,31.04,31.06,25849.0,20.1834,20.1834,20.1574,20.1704,25849.0
2018-02-02 12:30:00,31.06,31.07,31.03,31.05,25364.0,20.1704,20.1769,20.1509,20.1639,25364.0
2018-02-02 12:40:00,31.05,31.1,31.04,31.07,25977.0,20.1639,20.1963,20.1574,20.1769,25977.0
2018-02-02 12:50:00,31.07,31.07,30.95,30.95,41310.0,20.1769,20.1769,20.0989,20.0989,41310.0
2018-02-02 13:00:00,30.95,30.96,30.9,30.92,56010.0,20.0989,20.1054,20.0665,20.0795,56010.0
2018-02-02 13:10:00,30.93,30.97,30.91,30.94,66738.0,20.0859,20.1119,20.073,20.0924,66738.0
2018-02-02 13:20:00,30.95,31.0,30.91,30.99,40514.0,20.0989,20.1314,20.073,20.1249,40514.0
2018-02-02 13:30:00,31.0,31.04,30.97,30.99,63468.0,20.1314,20.1574,20.1119,20.1249,63468.0
2018-02-02 13:40:00,31.0,31.01,30.97,30.98,55764.0,20.1314,20.1379,20.1119,20.1184,55764.0
2018-02-02 13:50:00,30.98,31.03,30.97,31.02,37847.0,20.1184,20.1509,20.1119,20.1444,37847.0
2018-02-02 14:00:00,31.02,31.02,30.97,31.0,54711.0,20.1444,20.1444,20.1119,20.1314,54711.0
2018-02-02 14:10:00,31.0,31.0,30.83,30.85,108990.0,20.1314,20.1314,20.021,20.034,108990.0
2018-02-02 14:20:00,30.85,30.87,30.79,30.86,146210.0,20.034,20.047,19.995,20.0405,146210.0
2018-02-02 14:30:00,30.85,30.91,30.85,30.85,68755.0,20.034,20.073,20.034,20.034,68755.0
2018-02-02 14:40:00,30.86,30.9,30.84,30.85,104672.0,20.0405,20.0665,20.0275,20.034,104672.0
2018-02-02 14:50:00,30.85,30.86,30.76,30.78,64673.0,20.034,20.0405,19.9755,19.9885,64673.0
2018-02-02 15:00:00,30.77,30.81,30.71,30.75,132629.0,19.982,20.008,19.9431,19.9691,132629.0
2018-02-02 15:10:00,30.74,30.8,30.74,30.76,87231.0,19.9626,20.0015,19.9626,19.9755,87231.0
2018-02-02 15:20:00,30.76,30.77,30.73,30.74,75075.0,19.9755,19.982,19.9561,19.9626,75075.0
2018-02-02 15:30:00,30.74,30.79,30.7,30.79,198135.0,19.9626,19.995,19.9366,19.995,198135.0
2018-02-02 15:40:00,30.79,30.79,30.69,30.71,230443.0,19.995,19.995,19.9301,19.9431,230443.0
2018-02-02 15:50:00,30.71,30.74,30.61,30.71,598061.0,19.9431,19.9626,19.8781,19.9431,598061.0
2018-02-05 09:30:00,30.3,30.52,30.27,30.48,241097.0,19.6768,19.8197,19.6573,19.7937,241097.0
2018-02-05 09:40:00,30.48,30.55,30.25,30.3,146536.0,19.7937,19.8392,19.6444,19.6768,146536.0
2018-02-05 09:50:00,30.3,30.4,30.24,30.37,129083.0,19.6768,19.7418,19.6379,19.7223,129083.0
2018-02-05 10:00:00,30.37,30.45,30.35,30.44,99965.0,19.7223,19.7742,19.7093,19.7677,99965.0
2018-02-05 10:10:00,30.43,30.48,30.4,30.44,73307.0,19.7612,19.7937,19.7418,19.7677,73307.0
2018-02-05 10:20:00,30.43,30.57,30.43,30.52,104130.0,19.7612,19.8522,19.7612,19.8197,104130.0
2018-02-05 10:30:00,30.53,30.57,30.47,30.56,139514.0,19.8262,19.8522,19.7872,19.8457,139514.0
2018-02-05 10:40:00,30.55,30.66,30.55,30.65,79384.0,19.8392,19.9106,19.8392,19.9041,79384.0
2018-02-05 10:50:00,30.64,30.76,30.61,30.72,114847.0,19.8976,19.9755,19.8781,19.9496,114847.0
2018-02-05 11:00:00,30.73,30.75,30.61,30.62,91552.0,19.9561,19.9691,19.8781,19.8846,91552.0
2018-02-05 11:10:00,30.62,30.66,30.57,30.57,66555.0,19.8846,19.9106,19.8522,19.8522,66555.0
2018-02-05 11:20:00,30.56,30.58,30.47,30.49,91760.0,19.8457,19.8587,19.7872,19.8002,91760.0
2018-02-05 11:30:00,30.49,30.49,30.41,30.44,92649.0,19.8002,19.8002,19.7483,19.7677,92649.0
2018-02-05 11:40:00,30.45,30.45,30.41,30.42,60465.0,19.7742,19.7742,19.7483,19.7548,60465.0
2018-02-05 11:50:00,30.42,30.42,30.36,30.37,116926.0,19.7548,19.7548,19.7158,19.7223,116926.0
2018-02-05 12:00:00,30.38,30.38,30.28,30.33,109406.0,19.7288,19.7288,19.6638,19.6963,109406.0
2018-02-05 12:10:00,30.33,30.34,30.26,30.26,78488.0,19.6963,19.7028,19.6508,19.6508,78488.0
2018-02-05 12:20:00,30.26,30.27,30.18,30.21,128787.0,19.6508,19.6573,19.5989,19.6184,128787.0
2018-02-05 12:30:00,30.21,30.31,30.2,30.21,73176.0,19.6184,19.6833,19.6119,19.6184,73176.0
2018-02-05 12:40:00,30.22,30.29,30.22,30.29,69511.0,19.6249,19.6703,19.6249,19.6703,69511.0
2018-02-05 12:50:00,30.28,30.3,30.17,30.17,88356.0,19.6638,19.6768,19.5924,19.5924,88356.0
2018-02-05 13:00:00,30.18,30.18,30.02,30.03,168957.0,19.5989,19.5989,19.495,19.5015,168957.0
2018-02-05 13:10:00,30.03,30.09,30.02,30.02,124329.0,19.5015,19.5405,19.495,19.495,124329.0
2018-02-05 13:20:00,30.03,30.11,29.97,30.02,124964.0,19.5015,19.5534,19.4625,19.495,124964.0
2018-02-05 13:30:00,30.02,30.08,29.99,30.01,134859.0,19.495,19.534,19.4755,19.4885,134859.0
2018-02-05 13:40:00,30.01,30.14,30.01,30.08,102226.0,19.4885,19.5729,19.4885,19.534,102226.0
2018-02-05 13:50:00,30.07,30.12,30.04,30.09,148550.0,19.5275,19.5599,19.508,19.5405,148550.0
2018-02-05 14:00:00,30.09,30.1,30.01,30.03,87741.0,19.5405,19.5469,19.4885,19.5015,87741.0
2018-02-05 14:10:00,30.02,30.08,29.87,29.89,215443.0,19.495,19.534,19.3976,19.4106,215443.0
2018-02-05 14:20:00,29.88,29.91,29.76,29.77,218941.0,19.4041,19.4236,19.3261,19.3326,218941.0
2018-02-05 14:30:00,29.77,29.79,29.7,29.72,203697.0,19.3326,19.3456,19.2872,19.3002,203697.0
2018-02-05 14:40:00,29.72,29.74,29.59,29.59,261621.0,19.3002,19.3132,19.2158,19.2158,261621.0
2018-02-05 14:50:00,29.59,29.6,29.39,29.41,253862.0,19.2158,19.2222,19.0859,19.0989,253862.0
2018-02-05 15:00:00,29.42,29.47,29.12,29.13,388865.0,19.1054,19.1378,18.9105,18.917,388865.0
2018-02-05 15:10:00,29.12,29.66,29.0,29.52,385689.0,18.9105,19.2612,18.8326,19.1703,385689.0
2018-02-05 15:20:00,29.51,29.75,29.38,29.67,219782.0,19.1638,19.3197,19.0794,19.2677,219782.0
2018-02-05 15:30:00,29.68,29.78,29.58,29.62,500561.0,19.2742,19.3391,19.2093,19.2352,500561.0
2018-02-05 15:40:00,29.61,29.69,29.44,29.46,587996.0,19.2287,19.2807,19.1183,19.1313,587996.0
2018-02-05 15:50:00,29.46,29.56,29.34,29.46,999717.0,19.1313,19.1963,19.0534,19.1313,999717.0
2018-02-06 09:30:00,28.95,29.42,28.69,29.39,309463.0,18.8001,19.1054,18.6313,19.0859,309463.0
2018-02-06 09:40:00,29.41,29.75,29.38,29.73,242738.0,19.0989,19.3197,19.0794,19.3067,242738.0
2018-02-06 09:50:00,29.73,29.94,29.59,29.69,140213.0,19.3067,19.443,19.2158,19.2807,140213.0
2018-02-06 10:00:00,29.69,29.85,29.51,29.54,165489.0,19.2807,19.3846,19.1638,19.1833,165489.0
2018-02-06 10:10:00,29.54,29.69,29.22,29.32,246721.0,19.1833,19.2807,18.9755,19.0404,246721.0
2018-02-06 10:20:00,29.33,29.5,29.1,29.18,155732.0,19.0469,19.1573,18.8975,18.9495,155732.0
2018-02-06 10:30:00,29.18,29.24,28.93,29.03,251812.0,18.9495,18.9885,18.7871,18.8521,251812.0
2018-02-06 10:40:00,29.03,29.34,28.95,29.24,206996.0,18.8521,19.0534,18.8001,18.9885,206996.0
2018-02-06 10:50:00,29.26,29.44,29.13,29.23,147434.0,19.0014,19.1183,18.917,18.982,147434.0
2018-02-06 11:00:00,29.24,29.25,29.03,29.12,160683.0,18.9885,18.995,18.8521,18.9105,160683.0
2018-02-06 11:10:00,29.12,29.26,29.01,29.26,220813.0,18.9105,19.0014,18.8391,19.0014,220813.0
2018-02-06 11:20:00,29.27,29.29,29.1,29.16,145614.0,19.0079,19.0209,18.8975,18.9365,145614.0
2018-02-06 11:30:00,29.17,29.26,29.09,29.24,394226.0,18.943,19.0014,18.8911,18.9885,394226.0
2018-02-06 11:40:00,29.24,29.35,29.23,29.35,138926.0,18.9885,19.0599,18.982,19.0599,138926.0
2018-02-06 11:50:00,29.35,29.43,29.32,29.33,110722.0,19.0599,19.1118,19.0404,19.0469,110722.0
2018-02-06 12:00:00,29.34,29.45,29.33,29.45,299530.0,19.0534,19.1248,19.0469,19.1248,299530.0
2018-02-06 12:10:00,29.44,29.55,29.4,29.48,146036.0,19.1183,19.1898,19.0924,19.1443,146036.0
2018-02-06 12:20:00,29.49,29.61,29.45,29.6,69509.0,19.1508,19.2287,19.1248,19.2222,69509.0
2018-02-06 12:30:00,29.61,29.75,29.56,29.74,248404.0,19.2287,19.3197,19.1963,19.3132,248404.0
2018-02-06 12:40:00,29.74,29.75,29.61,29.65,143412.0,19.3132,19.3197,19.2287,19.2547,143412.0
2018-02-06 12:50:00,29.66,29.66,29.5,29.59,99017.0,19.2612,19.2612,19.1573,19.2158,99017.0
2018-02-06 13:00:00,29.58,29.59,29.43,29.45,118087.0,19.2093,19.2158,19.1118,19.1248,118087.0
2018-02-06 13:10:00,29.45,29.66,29.44,29.65,92864.0,19.1248,19.2612,19.1183,19.2547,92864.0
2018-02-06 13:20:00,29.64,29.69,29.54,29.57,56114.0,19.2482,19.2807,19.1833,19.2028,56114.0
2018-02-06 13:30:00,29.56,29.58,29.48,29.53,99785.0,19.1963,19.2093,19.1443,19.1768,99785.0
2018-02-06 13:40:00,29.53,29.54,29.35,29.38,86165.0,19.1768,19.1833,19.0599,19.0794,86165.0
2018-02-06 13:50:00,29.37,29.47,29.37,29.44,194809.0,19.0729,19.1378,19.0729,19.1183,194809.0
2018-02-06 14:00:00,29.43,29.47,29.38,29.4,206910.0,19.1118,19.1378,19.0794,19.0924,206910.0
2018-02-06 14:10:00,29.4,29.54,29.4,29.41,182902.0,19.0924,19.1833,19.0924,19.0989,182902.0
2018-02-06 14:20:00,29.42,29.47,29.38,29.43,133179.0,19.1054,19.1378,19.0794,19.1118,133179.0
2018-02-06 14:30:00,29.43,29.53,29.39,29.51,158193.0,19.1118,19.1768,19.0859,19.1638,158193.0
2018-02-06 14:40:00,29.51,29.69,29.5,29.68,177593.0,19.1638,19.2807,19.1573,19.2742,177593.0
2018-02-06 14:50:00,29.69,29.86,29.63,29.83,190739.0,19.2807,19.3911,19.2417,19.3716,190739.0
2018-02-06 15:00:00,29.83,30.11,29.83,30.1,202716.0,19.3716,19.5534,19.3716,19.5469,202716.0
2018-02-06 15:10:00,30.1,30.1,29.92,29.96,240323.0,19.5469,19.5469,19.4301,19.456,240323.0
2018-02-06 15:20:00,29.97,30.05,29.89,30.02,225187.0,19.4625,19.5145,19.4106,19.495,225187.0
2018-02-06 15:30:00,30.03,30.17,29.94,30.17,273372.0,19.5015,19.5924,19.443,19.5924,273372.0
2018-02-06 15:40:00,30.17,30.21,30.03,30.05,452563.0,19.5924,19.6184,19.5015,19.5145,452563.0
2018-02-06 15:50:00,30.05,30.19,30.01,30.16,827609.0,19.5145,19.6054,19.4885,19.5859,827609.0
2018-02-07 09:30:00,30.08,30.42,30.06,30.35,178015.0,19.534,19.7548,19.521,19.7093,178015.0
2018-02-07 09:40:00,30.36,30.63,30.36,30.54,171802.0,19.7158,19.8911,19.7158,19.8327,171802.0
2018-02-07 09:50:00,30.54,30.65,30.54,30.62,122843.0,19.8327,19.9041,19.8327,19.8846,122843.0
2018-02-07 10:00:00,30.62,30.67,30.51,30.66,230266.0,19.8846,19.9171,19.8132,19.9106,230266.0
2018-02-07 10:10:00,30.65,30.69,30.59,30.61,155531.0,19.9041,19.9301,19.8652,19.8781,155531.0
2018-02-07 10:20:00,30.61,30.62,30.41,30.42,195100.0,19.8781,19.8846,19.7483,19.7548,195100.0
2018-02-07 10:30:00,30.41,30.44,30.29,30.36,117032.0,19.7483,19.7677,19.6703,19.7158,117032.0
2018-02-07 10:40:00,30.36,30.4,30.23,30.4,179360.0,19.7158,19.7418,19.6314,19.7418,179360.0
2018-02-07 10:50:00,30.4,30.47,30.35,30.37,216398.0,19.7418,19.7872,19.7093,19.7223,216398.0
2018-02-07 11:00:00,30.37,30.39,30.26,30.38,105817.0,19.7223,19.7353,19.6508,19.7288,105817.0
2018-02-07 11:10:00,30.38,30.45,30.32,30.34,97951.0,19.7288,19.7742,19.6898,19.7028,97951.0
2018-02-07 11:20:00,30.35,30.36,30.23,30.25,68817.0,19.7093,19.7158,19.6314,19.6444,68817.0
2018-02-07 11:30:00,30.24,30.26,30.14,30.2,76678.0,19.6379,19.6508,19.5729,19.6119,76678.0
2018-02-07 11:40:00,30.21,30.29,30.2,30.29,65865.0,19.6184,19.6703,19.6119,19.6703,65865.0
2018-02-07 11:50:00,30.28,30.36,30.24,30.35,83859.0,19.6638,19.7158,19.6379,19.7093,83859.0
2018-02-07 12:00:00,30.35,30.36,30.28,30.29,81497.0,19.7093,19.7158,19.6638,19.6703,81497.0
2018-02-07 12:10:00,30.29,30.35,30.25,30.28,83430.0,19.6703,19.7093,19.6444,19.6638,83430.0
2018-02-07 12:20:00,30.29,30.29,30.23,30.27,77031.0,19.6703,19.6703,19.6314,19.6573,77031.0
2018-02-07 12:30:00,30.27,30.28,30.13,30.14,77270.0,19.6573,19.6638,19.5664,19.5729,77270.0
2018-02-07 12:40:00,30.15,30.25,30.15,30.18,91160.0,19.5794,19.6444,19.5794,19.5989,91160.0
2018-02-07 12:50:00,30.18,30.2,30.14,30.17,78210.0,19.5989,19.6119,19.5729,19.5924,78210.0
2018-02-07 13:00:00,30.17,30.21,30.1,30.14,108696.0,19.5924,19.6184,19.5469,19.5729,108696.0
2018-02-07 13:10:00,30.15,30.21,30.02,30.21,157982.0,19.5794,19.6184,19.495,19.6184,157982.0
2018-02-07 13:20:00,30.2,30.21,30.05,30.14,107929.0,19.6119,19.6184,19.5145,19.5729,107929.0
2018-02-07 13:30:00,30.14,30.26,30.1,30.23,73847.0,19.5729,19.6508,19.5469,19.6314,73847.0
2018-02-07 13:40:00,30.23,30.29,30.17,30.17,98686.0,19.6314,19.6703,19.5924,19.5924,98686.0
2018-02-07 13:50:00,30.17,30.19,30.08,30.18,81454.0,19.5924,19.6054,19.534,19.5989,81454.0
2018-02-07 14:00:00,30.18,30.18,30.0,30.04,117368.0,19.5989,19.5989,19.482,19.508,117368.0
2018-02-07 14:10:00,30.05,30.21,30.04,30.21,82074.0,19.5145,19.6184,19.508,19.6184,82074.0
2018-02-07 14:20:00,30.21,30.27,30.2,30.23,104291.0,19.6184,19.6573,19.6119,19.6314,104291.0
2018-02-07 14:30:00,30.23,30.25,30.19,30.19,69933.0,19.6314,19.6444,19.6054,19.6054,69933.0
2018-02-07 14:40:00,30.19,30.22,30.16,30.19,165946.0,19.6054,19.6249,19.5859,19.6054,165946.0
2018-02-07 14:50:00,30.19,30.2,30.12,30.2,94445.0,19.6054,19.6119,19.5599,19.6119,94445.0
2018-02-07 15:00:00,30.2,30.2,30.15,30.15,108935.0,19.6119,19.6119,19.5794,19.5794,108935.0
2018-02-07 15:10:00,30.15,30.23,30.15,30.22,148580.0,19.5794,19.6314,19.5794,19.6249,148580.0
2018-02-07 15:20:00,30.22,30.29,30.22,30.26,149668.0,19.6249,19.6703,19.6249,19.6508,149668.0
2018-02-07 15:30:00,30.25,30.27,30.2,30.24,177729.0,19.6444,19.6573,19.6119,19.6379,177729.0
2018-02-07 15:40:00,30.24,30.28,30.08,30.12,337748.0,19.6379,19.6638,19.534,19.5599,337748.0
2018-02-07 15:50:00,30.11,30.14,30.0,30.0,529067.0,19.5534,19.5729,19.482,19.482,529067.0
2018-02-08 09:30:00,30.04,30.25,29.85,30.19,174403.0,19.508,19.6444,19.3846,19.6054,174403.0
2018-02-08 09:40:00,30.19,30.19,29.91,30.0,92969.0,19.6054,19.6054,19.4236,19.482,92969.0
2018-02-08 09:50:00,30.0,30.15,29.97,30.04,99420.0,19.482,19.5794,19.4625,19.508,99420.0
2018-02-08 10:00:00,30.04,30.07,29.89,30.03,122534.0,19.508,19.5275,19.4106,19.5015,122534.0
2018-02-08 10:10:00,30.03,30.04,29.86,29.92,215425.0,19.5015,19.508,19.3911,19.4301,215425.0
2018-02-08 10:20:00,29.93,29.98,29.83,29.91,151365.0,19.4365,19.469,19.3716,19.4236,151365.0
2018-02-08 10:30:00,29.91,29.94,29.76,29.86,140461.0,19.4236,19.443,19.3261,19.3911,140461.0
2018-02-08 10:40:00,29.86,29.93,29.68,29.72,124035.0,19.3911,19.4365,19.2742,19.3002,124035.0
2018-02-08 10:50:00,29.71,29.73,29.6,29.67,107823.0,19.2937,19.3067,19.2222,19.2677,107823.0
2018-02-08 11:00:00,29.68,29.79,29.64,29.66,172961.0,19.2742,19.3456,19.2482,19.2612,172961.0
2018-02-08 11:10:00,29.65,29.66,29.49,29.55,202027.0,19.2547,19.2612,19.1508,19.1898,202027.0
2018-02-08 11:20:00,29.56,29.57,29.38,29.43,124402.0,19.1963,19.2028,19.0794,19.1118,124402.0
2018-02-08 11:30:00,29.42,29.48,29.34,29.45,223217.0,19.1054,19.1443,19.0534,19.1248,223217.0
2018-02-08 11:40:00,29.44,29.46,29.32,29.34,154639.0,19.1183,19.1313,19.0404,19.0534,154639.0
2018-02-08 11:50:00,29.35,29.48,29.29,29.31,140814.0,19.0599,19.1443,19.0209,19.0339,140814.0
2018-02-08 12:00:00,29.3,29.35,29.23,29.25,253297.0,19.0274,19.0599,18.982,18.995,253297.0
2018-02-08 12:10:00,29.24,29.3,29.21,29.29,111730.0,18.9885,19.0274,18.969,19.0209,111730.0
2018-02-08 12:20:00,29.28,29.29,29.13,29.2,214193.0,19.0144,19.0209,18.917,18.9625,214193.0
2018-02-08 12:30:00,29.19,29.21,29.1,29.18,181136.0,18.956,18.969,18.8975,18.9495,181136.0
2018-02-08 12:40:00,29.18,29.32,29.12,29.19,114135.0,18.9495,19.0404,18.9105,18.956,114135.0
2018-02-08 12:50:00,29.19,29.19,29.01,29.17,215074.0,18.956,18.956,18.8391,18.943,215074.0
2018-02-08 13:00:00,29.16,29.22,29.06,29.19,134921.0,18.9365,18.9755,18.8716,18.956,134921.0
2018-02-08 13:10:00,29.19,29.31,29.15,29.26,196791.0,18.956,19.0339,18.93,19.0014,196791.0
2018-02-08 13:20:00,29.27,29.37,29.24,29.25,171878.0,19.0079,19.0729,18.9885,18.995,171878.0
2018-02-08 13:30:00,29.25,29.44,29.23,29.44,160349.0,18.995,19.1183,18.982,19.1183,160349.0
2018-02-08 13:40:00,29.45,29.54,29.39,29.47,148448.0,19.1248,19.1833,19.0859,19.1378,148448.0
2018-02-08 13:50:00,29.47,29.55,29.41,29.47,142068.0,19.1378,19.1898,19.0989,19.1378,142068.0
2018-02-08 14:00:00,29.46,29.48,29.29,29.36,233678.0,19.1313,19.1443,19.0209,19.0664,233678.0
2018-02-08 14:10:00,29.36,29.39,29.28,29.38,146741.0,19.0664,19.0859,19.0144,19.0794,146741.0
2018-02-08 14:20:00,29.38,29.41,29.2,29.22,177865.0,19.0794,19.0989,18.9625,18.9755,177865.0
2018-02-08 14:30:00,29.22,29.22,29.12,29.19,171974.0,18.9755,18.9755,18.9105,18.956,171974.0
2018-02-08 14:40:00,29.2,29.21,29.12,29.16,129052.0,18.9625,18.969,18.9105,18.9365,129052.0
2018-02-08 14:50:00,29.16,29.17,29.02,29.08,156686.0,18.9365,18.943,18.8456,18.8846,156686.0
2018-02-08 15:00:00,29.08,29.15,28.92,28.92,248633.0,18.8846,18.93,18.7807,18.7807,248633.0
2018-02-08 15:10:00,28.91,28.99,28.86,28.94,259892.0,18.7742,18.8261,18.7417,18.7936,259892.0
2018-02-08 15:20:00,28.95,29.12,28.9,29.0,206151.0,18.8001,18.9105,18.7677,18.8326,206151.0
2018-02-08 15:30:00,29.0,29.03,28.82,28.82,246653.0,18.8326,18.8521,18.7157,18.7157,246653.0
2018-02-08 15:40:00,28.82,28.89,28.71,28.79,519705.0,18.7157,18.7612,18.6443,18.6962,519705.0
2018-02-08 15:50:00,28.78,28.79,28.56,28.56,936312.0,18.6897,18.6962,18.5469,18.5469,936312.0
2018-02-09 09:30:00,28.76,28.86,28.54,28.61,217493.0,18.6767,18.7417,18.5339,18.5793,217493.0
2018-02-09 09:40:00,28.61,28.8,28.55,28.78,197426.0,18.5793,18.7027,18.5404,18.6897,197426.0
2018-02-09 09:50:00,28.79,28.99,28.75,28.93,161369.0,18.6962,18.8261,18.6703,18.7871,161369.0
2018-02-09 10:00:00,28.93,28.95,28.76,28.82,122655.0,18.7871,18.8001,18.6767,18.7157,122655.0
2018-02-09 10:10:00,28.82,28.87,28.69,28.71,88855.0,18.7157,18.7482,18.6313,18.6443,88855.0
2018-02-09 10:20:00,28.7,28.7,28.56,28.57,85880.0,18.6378,18.6378,18.5469,18.5534,85880.0
2018-02-09 10:30:00,28.58,28.74,28.58,28.66,189296.0,18.5599,18.6638,18.5599,18.6118,189296.0
2018-02-09 10:40:00,28.65,28.65,28.41,28.47,202780.0,18.6053,18.6053,18.4495,18.4884,202780.0
2018-02-09 10:50:00,28.47,28.66,28.45,28.51,251259.0,18.4884,18.6118,18.4754,18.5144,251259.0
2018-02-09 11:00:00,28.51,28.62,28.48,28.55,304481.0,18.5144,18.5858,18.4949,18.5404,304481.0
2018-02-09 11:10:00,28.53,28.58,28.35,28.45,234638.0,18.5274,18.5599,18.4105,18.4754,234638.0
2018-02-09 11:20:00,28.46,28.53,28.39,28.44,97615.0,18.4819,18.5274,18.4365,18.4689,97615.0
2018-02-09 11:30:00,28.44,28.49,28.36,28.43,112665.0,18.4689,18.5014,18.417,18.4624,112665.0
2018-02-09 11:40:00,28.43,28.43,28.3,28.31,80179.0,18.4624,18.4624,18.378,18.3845,80179.0
2018-02-09 11:50:00,28.3,28.33,28.15,28.15,134997.0,18.378,18.3975,18.2806,18.2806,134997.0
2018-02-09 12:00:00,28.16,28.19,28.0,28.01,221645.0,18.2871,18.3066,18.1832,18.1897,221645.0
2018-02-09 12:10:00,28.0,28.11,27.94,27.99,182702.0,18.1832,18.2546,18.1442,18.1767,182702.0
2018-02-09 12:20:00,27.99,28.11,27.88,27.9,156694.0,18.1767,18.2546,18.1053,18.1183,156694.0
2018-02-09 12:30:00,27.9,27.97,27.81,27.85,127279.0,18.1183,18.1637,18.0598,18.0858,127279.0
2018-02-09 12:40:00,27.85,27.87,27.78,27.8,159067.0,18.0858,18.0988,18.0403,18.0533,159067.0
2018-02-09 12:50:00,27.79,28.03,27.78,28.02,147316.0,18.0468,18.2027,18.0403,18.1962,147316.0
2018-02-09 13:00:00,28.03,28.03,27.79,27.79,136624.0,18.2027,18.2027,18.0468,18.0468,136624.0
2018-02-09 13:10:00,27.78,27.82,27.69,27.77,146914.0,18.0403,18.0663,17.9819,18.0338,146914.0
2018-02-09 13:20:00,27.78,27.82,27.65,27.68,288333.0,18.0403,18.0663,17.9559,17.9754,288333.0
2018-02-09 13:30:00,27.67,27.73,27.56,27.6,229984.0,17.9689,18.0079,17.8975,17.9234,229984.0
2018-02-09 13:40:00,27.6,27.76,27.58,27.76,149249.0,17.9234,18.0273,17.9105,18.0273,149249.0
2018-02-09 13:50:00,27.76,27.98,27.75,27.89,214852.0,18.0273,18.1702,18.0209,18.1118,214852.0
2018-02-09 14:00:00,27.9,28.24,27.87,28.17,237464.0,18.1183,18.3391,18.0988,18.2936,237464.0
2018-02-09 14:10:00,28.18,28.42,28.16,28.41,235187.0,18.3001,18.456,18.2871,18.4495,235187.0
2018-02-09 14:20:00,28.42,28.65,28.26,28.27,362158.0,18.456,18.6053,18.352,18.3585,362158.0
2018-02-09 14:30:00,28.28,28.36,28.21,28.34,142403.0,18.365,18.417,18.3196,18.404,142403.0
2018-02-09 14:40:00,28.35,28.44,28.29,28.34,179573.0,18.4105,18.4689,18.3715,18.404,179573.0
2018-02-09 14:50:00,28.33,28.4,28.23,28.23,99898.0,18.3975,18.443,18.3326,18.3326,99898.0
2018-02-09 15:00:00,28.23,28.25,28.06,28.09,164713.0,18.3326,18.3456,18.2222,18.2417,164713.0
2018-02-09 15:10:00,28.09,28.3,28.06,28.26,118528.0,18.2417,18.378,18.2222,18.352,118528.0
2018-02-09 15:20:00,28.27,28.38,28.22,28.32,150331.0,18.3585,18.43,18.3261,18.391,150331.0
2018-02-09 15:30:00,28.33,28.5,28.32,28.43,309719.0,18.3975,18.5079,18.391,18.4624,309719.0
2018-02-09 15:40:00,28.43,28.72,28.43,28.69,387777.0,18.4624,18.6508,18.4624,18.6313,387777.0
2018-02-09 15:50:00,28.7,28.85,28.53,28.61,778378.0,18.6378,18.7352,18.5274,18.5793,778378.0
2018-02-12 09:30:00,28.97,29.42,28.92,29.41,303516.0,18.8131,19.1054,18.7807,19.0989,303516.0
2018-02-12 09:40:00,29.41,29.56,29.26,29.35,228039.0,19.0989,19.1963,19.0014,19.0599,228039.0
2018-02-12 09:50:00,29.35,29.46,29.27,29.31,227214.0,19.0599,19.1313,19.0079,19.0339,227214.0
2018-02-12 10:00:00,29.31,29.42,29.23,29.23,143966.0,19.0339,19.1054,18.982,18.982,143966.0
2018-02-12 10:10:00,29.23,29.35,29.21,29.25,180317.0,18.982,19.0599,18.969,18.995,180317.0
2018-02-12 10:20:00,29.24,29.3,29.08,29.15,211318.0,18.9885,19.0274,18.8846,18.93,211318.0
2018-02-12 10:30:00,29.15,29.23,29.08,29.08,166049.0,18.93,18.982,18.8846,18.8846,166049.0
2018-02-12 10:40:00,29.08,29.27,29.06,29.26,137065.0,18.8846,19.0079,18.8716,19.0014,137065.0
2018-02-12 10:50:00,29.26,29.27,29.15,29.26,135657.0,19.0014,19.0079,18.93,19.0014,135657.0
2018-02-12 11:00:00,29.25,29.29,29.19,29.2,172471.0,18.995,19.0209,18.956,18.9625,172471.0
2018-02-12 11:10:00,29.2,29.33,29.2,29.24,105296.0,18.9625,19.0469,18.9625,18.9885,105296.0
2018-02-12 11:20:00,29.25,29.27,29.19,29.24,83932.0,18.995,19.0079,18.956,18.9885,83932.0
2018-02-12 11:30:00,29.25,29.3,29.23,29.3,119634.0,18.995,19.0274,18.982,19.0274,119634.0
2018-02-12 11:40:00,29.3,29.34,29.24,29.28,62617.0,19.0274,19.0534,18.9885,19.0144,62617.0
2018-02-12 11:50:00,29.27,29.48,29.24,29.48,66608.0,19.0079,19.1443,18.9885,19.1443,66608.0
2018-02-12 12:00:00,29.49,29.5,29.38,29.46,154011.0,19.1508,19.1573,19.0794,19.1313,154011.0
2018-02-12 12:10:00,29.46,29.61,29.45,29.56,99941.0,19.1313,19.2287,19.1248,19.1963,99941.0
2018-02-12 12:20:00,29.56,29.56,29.5,29.51,62883.0,19.1963,19.1963,19.1573,19.1638,62883.0
2018-02-12 12:30:00,29.51,29.52,29.47,29.52,42687.0,19.1638,19.1703,19.1378,19.1703,42687.0
2018-02-12 12:40:00,29.51,29.51,29.46,29.47,53168.0,19.1638,19.1638,19.1313,19.1378,53168.0
2018-02-12 12:50:00,29.48,29.58,29.48,29.54,49263.0,19.1443,19.2093,19.1443,19.1833,49263.0
2018-02-12 13:00:00,29.54,29.57,29.46,29.5,46278.0,19.1833,19.2028,19.1313,19.1573,46278.0
2018-02-12 13:10:00,29.49,29.58,29.49,29.49,33416.0,19.1508,19.2093,19.1508,19.1508,33416.0
2018-02-12 13:20:00,29.5,29.55,29.47,29.52,66122.0,19.1573,19.1898,19.1378,19.1703,66122.0
2018-02-12 13:30:00,29.52,29.52,29.47,29.49,79525.0,19.1703,19.1703,19.1378,19.1508,79525.0
2018-02-12 13:40:00,29.5,29.5,29.42,29.44,52138.0,19.1573,19.1573,19.1054,19.1183,52138.0
2018-02-12 13:50:00,29.45,29.56,29.45,29.51,108569.0,19.1248,19.1963,19.1248,19.1638,108569.0
2018-02-12 14:00:00,29.51,29.51,29.42,29.45,88150.0,19.1638,19.1638,19.1054,19.1248,88150.0
2018-02-12 14:10:00,29.45,29.47,29.42,29.43,53331.0,19.1248,19.1378,19.1054,19.1118,53331.0
2018-02-12 14:20:00,29.44,29.5,29.42,29.43,114560.0,19.1183,19.1573,19.1054,19.1118,114560.0
2018-02-12 14:30:00,29.43,29.55,29.43,29.55,179470.0,19.1118,19.1898,19.1118,19.1898,179470.0
2018-02-12 14:40:00,29.55,29.59,29.47,29.48,147292.0,19.1898,19.2158,19.1378,19.1443,147292.0
2018-02-12 14:50:00,29.47,29.5,29.44,29.44,89032.0,19.1378,19.1573,19.1183,19.1183,89032.0
2018-02-12 15:00:00,29.44,29.52,29.44,29.48,92127.0,19.1183,19.1703,19.1183,19.1443,92127.0
2018-02-12 15:10:00,29.47,29.56,29.45,29.51,74908.0,19.1378,19.1963,19.1248,19.1638,74908.0
2018-02-12 15:20:00,29.52,29.6,29.48,29.48,85760.0,19.1703,19.2222,19.1443,19.1443,85760.0
2018-02-12 15:30:00,29.49,29.52,29.4,29.44,141590.0,19.1508,19.1703,19.0924,19.1183,141590.0
2018-02-12 15:40:00,29.45,29.51,29.3,29.35,240407.0,19.1248,19.1638,19.0274,19.0599,240407.0
2018-02-12 15:50:00,29.34,29.46,29.33,29.42,428008.0,19.0534,19.1313,19.0469,19.1054,428008.0
2018-02-13 09:30:00,29.17,29.41,29.11,29.35,191346.0,18.943,19.0989,18.904,19.0599,191346.0
2018-02-13 09:40:00,29.35,29.5,29.32,29.38,115888.0,19.0599,19.1573,19.0404,19.0794,115888.0
2018-02-13 09:50:00,29.38,29.46,29.36,29.44,84009.0,19.0794,19.1313,19.0664,19.1183,84009.0
2018-02-13 10:00:00,29.45,29.51,29.43,29.51,87293.0,19.1248,19.1638,19.1118,19.1638,87293.0
2018-02-13 10:10:00,29.51,29.54,29.46,29.53,63470.0,19.1638,19.1833,19.1313,19.1768,63470.0
2018-02-13 10:20:00,29.53,29.62,29.5,29.54,117148.0,19.1768,19.2352,19.1573,19.1833,117148.0
2018-02-13 10:30:00,29.54,29.58,29.46,29.58,68742.0,19.1833,19.2093,19.1313,19.2093,68742.0
2018-02-13 10:40:00,29.58,29.63,29.51,29.63,116995.0,19.2093,19.2417,19.1638,19.2417,116995.0
2018-02-13 10:50:00,29.63,29.64,29.55,29.57,44916.0,19.2417,19.2482,19.1898,19.2028,44916.0
2018-02-13 11:00:00,29.57,29.58,29.51,29.52,65502.0,19.2028,19.2093,19.1638,19.1703,65502.0
2018-02-13 11:10:00,29.51,29.58,29.51,29.56,37050.0,19.1638,19.2093,19.1638,19.1963,37050.0
2018-02-13 11:20:00,29.55,29.6,29.52,29.52,60624.0,19.1898,19.2222,19.1703,19.1703,60624.0
2018-02-13 11:30:00,29.52,29.57,29.52,29.57,115858.0,19.1703,19.2028,19.1703,19.2028,115858.0
2018-02-13 11:40:00,29.57,29.65,29.55,29.65,67723.0,19.2028,19.2547,19.1898,19.2547,67723.0
2018-02-13 11:50:00,29.65,29.69,29.62,29.68,151065.0,19.2547,19.2807,19.2352,19.2742,151065.0
2018-02-13 12:00:00,29.68,29.71,29.67,29.68,97950.0,19.2742,19.2937,19.2677,19.2742,97950.0
2018-02-13 12:10:00,29.68,29.73,29.68,29.69,77344.0,19.2742,19.3067,19.2742,19.2807,77344.0
2018-02-13 12:20:00,29.69,29.71,29.68,29.7,54787.0,19.2807,19.2937,19.2742,19.2872,54787.0
2018-02-13 12:30:00,29.69,29.74,29.69,29.72,80565.0,19.2807,19.3132,19.2807,19.3002,80565.0
2018-02-13 12:40:00,29.72,29.77,29.72,29.76,76044.0,19.3002,19.3326,19.3002,19.3261,76044.0
2018-02-13 12:50:00,29.77,29.78,29.73,29.75,39176.0,19.3326,19.3391,19.3067,19.3197,39176.0
2018-02-13 13:00:00,29.75,29.76,29.7,29.73,50225.0,19.3197,19.3261,19.2872,19.3067,50225.0
2018-02-13 13:10:00,29.73,29.83,29.7,29.81,120093.0,19.3067,19.3716,19.2872,19.3586,120093.0
2018-02-13 13:20:00,29.82,29.86,29.81,29.81,89238.0,19.3651,19.3911,19.3586,19.3586,89238.0
2018-02-13 13:30:00,29.81,29.88,29.8,29.88,39603.0,19.3586,19.4041,19.3521,19.4041,39603.0
2018-02-13 13:40:00,29.88,29.88,29.81,29.85,53775.0,19.4041,19.4041,19.3586,19.3846,53775.0
2018-02-13 13:50:00,29.84,29.86,29.81,29.84,67794.0,19.3781,19.3911,19.3586,19.3781,67794.0
2018-02-13 14:00:00,29.83,29.84,29.79,29.81,85664.0,19.3716,19.3781,19.3456,19.3586,85664.0
2018-02-13 14:10:00,29.81,29.85,29.76,29.77,98664.0,19.3586,19.3846,19.3261,19.3326,98664.0
2018-02-13 14:20:00,29.77,29.79,29.71,29.72,125010.0,19.3326,19.3456,19.2937,19.3002,125010.0
2018-02-13 14:30:00,29.72,29.74,29.69,29.72,60771.0,19.3002,19.3132,19.2807,19.3002,60771.0
2018-02-13 14:40:00,29.72,29.73,29.68,29.71,71962.0,19.3002,19.3067,19.2742,19.2937,71962.0
2018-02-13 14:50:00,29.72,29.74,29.71,29.73,177066.0,19.3002,19.3132,19.2937,19.3067,177066.0
2018-02-13 15:00:00,29.73,29.76,29.68,29.76,84320.0,19.3067,19.3261,19.2742,19.3261,84320.0
2018-02-13 15:10:00,29.76,29.81,29.75,29.8,89593.0,19.3261,19.3586,19.3197,19.3521,89593.0
2018-02-13 15:20:00,29.8,29.8,29.75,29.79,112118.0,19.3521,19.3521,19.3197,19.3456,112118.0
2018-02-13 15:30:00,29.79,29.87,29.75,29.83,175999.0,19.3456,19.3976,19.3197,19.3716,175999.0
2018-02-13 15:40:00,29.83,29.83,29.72,29.76,225745.0,19.3716,19.3716,19.3002,19.3261,225745.0
2018-02-13 15:50:00,29.77,29.78,29.7,29.74,744090.0,19.3326,19.3391,19.2872,19.3132,744090.0
2018-02-14 09:30:00,29.44,29.58,29.36,29.54,97941.0,19.1183,19.2093,19.0664,19.1833,97941.0
2018-02-14 09:40:00,29.57,29.6,29.46,29.58,44138.0,19.2028,19.2222,19.1313,19.2093,44138.0
2018-02-14 09:50:00,29.59,29.64,29.5,29.51,70442.0,19.2158,19.2482,19.1573,19.1638,70442.0
2018-02-14 10:00:00,29.51,29.73,29.5,29.73,60280.0,19.1638,19.3067,19.1573,19.3067,60280.0
2018-02-14 10:10:00,29.73,29.78,29.69,29.74,65847.0,19.3067,19.3391,19.2807,19.3132,65847.0
2018-02-14 10:20:00,29.72,29.82,29.71,29.74,52239.0,19.3002,19.3651,19.2937,19.3132,52239.0
2018-02-14 10:30:00,29.75,30.09,29.75,30.08,134730.0,19.3197,19.5405,19.3197,19.534,134730.0
2018-02-14 10:40:00,30.07,30.09,29.98,29.99,89058.0,19.5275,19.5405,19.469,19.4755,89058.0
2018-02-14 10:50:00,29.99,30.0,29.88,29.95,122291.0,19.4755,19.482,19.4041,19.4495,122291.0
2018-02-14 11:00:00,29.95,29.98,29.81,29.83,104520.0,19.4495,19.469,19.3586,19.3716,104520.0
2018-02-14 11:10:00,29.83,29.87,29.8,29.86,81803.0,19.3716,19.3976,19.3521,19.3911,81803.0
2018-02-14 11:20:00,29.86,29.91,29.83,29.85,56602.0,19.3911,19.4236,19.3716,19.3846,56602.0
2018-02-14 11:30:00,29.86,29.87,29.74,29.83,55683.0,19.3911,19.3976,19.3132,19.3716,55683.0
2018-02-14 11:40:00,29.83,29.88,29.77,29.78,75443.0,19.3716,19.4041,19.3326,19.3391,75443.0
2018-02-14 11:50:00,29.78,29.84,29.77,29.8,53332.0,19.3391,19.3781,19.3326,19.3521,53332.0
2018-02-14 12:00:00,29.8,29.86,29.77,29.79,40838.0,19.3521,19.3911,19.3326,19.3456,40838.0
2018-02-14 12:10:00,29.79,29.82,29.77,29.79,49597.0,19.3456,19.3651,19.3326,19.3456,49597.0
2018-02-14 12:20:00,29.8,29.9,29.78,29.83,51577.0,19.3521,19.4171,19.3391,19.3716,51577.0
2018-02-14 12:30:00,29.83,29.85,29.8,29.81,33374.0,19.3716,19.3846,19.3521,19.3586,33374.0
2018-02-14 12:40:00,29.81,29.88,29.75,29.86,154939.0,19.3586,19.4041,19.3197,19.3911,154939.0
2018-02-14 12:50:00,29.86,29.95,29.85,29.91,66437.0,19.3911,19.4495,19.3846,19.4236,66437.0
2018-02-14 13:00:00,29.92,30.02,29.89,29.97,37929.0,19.4301,19.495,19.4106,19.4625,37929.0
2018-02-14 13:10:00,29.96,30.07,29.96,30.02,63792.0,19.456,19.5275,19.456,19.495,63792.0
2018-02-14 13:20:00,30.01,30.15,30.01,30.11,79147.0,19.4885,19.5794,19.4885,19.5534,79147.0
2018-02-14 13:30:00,30.13,30.18,30.1,30.18,76426.0,19.5664,19.5989,19.5469,19.5989,76426.0
2018-02-14 13:40:00,30.18,30.19,30.13,30.17,51215.0,19.5989,19.6054,19.5664,19.5924,51215.0
2018-02-14 13:50:00,30.17,30.18,30.12,30.14,121340.0,19.5924,19.5989,19.5599,19.5729,121340.0
2018-02-14 14:00:00,30.13,30.24,30.13,30.22,117173.0,19.5664,19.6379,19.5664,19.6249,117173.0
2018-02-14 14:10:00,30.22,30.26,30.17,30.18,89893.0,19.6249,19.6508,19.5924,19.5989,89893.0
2018-02-14 14:20:00,30.18,30.22,30.1,30.15,183418.0,19.5989,19.6249,19.5469,19.5794,183418.0
2018-02-14 14:30:00,30.14,30.16,30.11,30.15,96226.0,19.5729,19.5859,19.5534,19.5794,96226.0
2018-02-14 14:40:00,30.16,30.2,30.11,30.16,61025.0,19.5859,19.6119,19.5534,19.5859,61025.0
2018-02-14 14:50:00,30.16,30.17,30.13,30.14,63964.0,19.5859,19.5924,19.5664,19.5729,63964.0
2018-02-14 15:00:00,30.14,30.23,30.14,30.15,67344.0,19.5729,19.6314,19.5729,19.5794,67344.0
2018-02-14 15:10:00,30.14,30.19,30.08,30.14,99937.0,19.5729,19.6054,19.534,19.5729,99937.0
2018-02-14 15:20:00,30.13,30.16,30.06,30.06,111790.0,19.5664,19.5859,19.521,19.521,111790.0
2018-02-14 15:30:00,30.05,30.07,29.99,30.05,193811.0,19.5145,19.5275,19.4755,19.5145,193811.0
2018-02-14 15:40:00,30.05,30.13,29.95,30.06,330508.0,19.5145,19.5664,19.4495,19.521,330508.0
2018-02-14 15:50:00,30.06,30.13,29.97,29.98,597018.0,19.521,19.5664,19.4625,19.469,597018.0
2018-02-15 09:30:00,29.56,30.16,29.53,30.12,202491.0,19.1963,19.5859,19.1768,19.5599,202491.0
2018-02-15 09:40:00,30.14,30.33,30.11,30.31,195069.0,19.5729,19.6963,19.5534,19.6833,195069.0
2018-02-15 09:50:00,30.3,30.32,30.19,30.24,242109.0,19.6768,19.6898,19.6054,19.6379,242109.0
2018-02-15 10:00:00,30.24,30.24,29.94,30.04,252412.0,19.6379,19.6379,19.443,19.508,252412.0
2018-02-15 10:10:00,30.05,30.13,29.92,29.99,206334.0,19.5145,19.5664,19.4301,19.4755,206334.0
2018-02-15 10:20:00,29.99,30.08,29.95,30.02,127957.0,19.4755,19.534,19.4495,19.495,127957.0
2018-02-15 10:30:00,30.02,30.08,29.97,30.0,246658.0,19.495,19.534,19.4625,19.482,246658.0
2018-02-15 10:40:00,30.01,30.09,29.95,30.05,153366.0,19.4885,19.5405,19.4495,19.5145,153366.0
2018-02-15 10:50:00,30.05,30.17,30.0,30.01,273822.0,19.5145,19.5924,19.482,19.4885,273822.0
2018-02-15 11:00:00,30.0,30.03,29.85,29.89,158490.0,19.482,19.5015,19.3846,19.4106,158490.0
2018-02-15 11:10:00,29.89,29.95,29.85,29.85,87377.0,19.4106,19.4495,19.3846,19.3846,87377.0
2018-02-15 11:20:00,29.85,29.98,29.84,29.96,100687.0,19.3846,19.469,19.3781,19.456,100687.0
2018-02-15 11:30:00,29.97,30.03,29.88,29.92,80732.0,19.4625,19.5015,19.4041,19.4301,80732.0
2018-02-15 11:40:00,29.92,30.02,29.9,30.02,36669.0,19.4301,19.495,19.4171,19.495,36669.0
2018-02-15 11:50:00,30.02,30.03,29.95,29.98,54231.0,19.495,19.5015,19.4495,19.469,54231.0
2018-02-15 12:00:00,29.97,30.01,29.9,29.92,31911.0,19.4625,19.4885,19.4171,19.4301,31911.0
2018-02-15 12:10:00,29.89,29.93,29.85,29.9,21445.0,19.4106,19.4365,19.3846,19.4171,21445.0
2018-02-15 12:20:00,29.9,29.93,29.87,29.89,23318.0,19.4171,19.4365,19.3976,19.4106,23318.0
2018-02-15 12:30:00,29.89,29.92,29.88,29.9,25678.0,19.4106,19.4301,19.4041,19.4171,25678.0
2018-02-15 12:40:00,29.92,29.92,29.87,29.89,22302.0,19.4301,19.4301,19.3976,19.4106,22302.0
2018-02-15 12:50:00,29.88,29.92,29.86,29.92,18956.0,19.4041,19.4301,19.3911,19.4301,18956.0
2018-02-15 13:00:00,29.92,29.97,29.91,29.93,20840.0,19.4301,19.4625,19.4236,19.4365,20840.0
2018-02-15 13:10:00,29.92,29.97,29.92,29.94,27084.0,19.4301,19.4625,19.4301,19.443,27084.0
2018-02-15 13:20:00,29.95,29.95,29.88,29.91,30264.0,19.4495,19.4495,19.4041,19.4236,30264.0
2018-02-15 13:30:00,29.92,29.92,29.79,29.82,48752.0,19.4301,19.4301,19.3456,19.3651,48752.0
2018-02-15 13:40:00,29.81,29.95,29.79,29.92,67823.0,19.3586,19.4495,19.3456,19.4301,67823.0
2018-02-15 13:50:00,29.92,29.94,29.86,29.89,48455.0,19.4301,19.443,19.3911,19.4106,48455.0
2018-02-15 14:00:00,29.88,29.97,29.88,29.94,79315.0,19.4041,19.4625,19.4041,19.443,79315.0
2018-02-15 14:10:00,29.94,29.99,29.94,29.96,110115.0,19.443,19.4755,19.443,19.456,110115.0
2018-02-15 14:20:00,29.96,30.0,29.96,30.0,172823.0,19.456,19.482,19.456,19.482,172823.0
2018-02-15 14:30:00,30.0,30.08,29.99,30.05,127592.0,19.482,19.534,19.4755,19.5145,127592.0
2018-02-15 14:40:00,30.05,30.05,29.98,30.01,54316.0,19.5145,19.5145,19.469,19.4885,54316.0
2018-02-15 14:50:00,30.01,30.06,29.93,29.95,150583.0,19.4885,19.521,19.4365,19.4495,150583.0
2018-02-15 15:00:00,29.95,30.06,29.95,29.99,63225.0,19.4495,19.521,19.4495,19.4755,63225.0
2018-02-15 15:10:00,29.98,30.01,29.96,29.99,64130.0,19.469,19.4885,19.456,19.4755,64130.0
2018-02-15 15:20:00,29.98,30.01,29.95,29.96,101927.0,19.469,19.4885,19.4495,19.456,101927.0
2018-02-15 15:30:00,29.96,29.99,29.91,29.95,127367.0,19.456,19.4755,19.4236,19.4495,127367.0
2018-02-15 15:40:00,29.96,29.98,29.92,29.93,175274.0,19.456,19.469,19.4301,19.4365,175274.0
2018-02-15 15:50:00,29.93,30.0,29.89,29.99,486657.0,19.4365,19.482,19.4106,19.4755,486657.0
2018-02-16 09:30:00,29.83,29.9,29.61,29.61,469556.0,19.3716,19.4171,19.2287,19.2287,469556.0
2018-02-16 09:40:00,29.61,29.61,29.38,29.4,234043.0,19.2287,19.2287,19.0794,19.0924,234043.0
2018-02-16 09:50:00,29.39,29.51,29.35,29.49,199696.0,19.0859,19.1638,19.0599,19.1508,199696.0
2018-02-16 10:00:00,29.49,29.53,29.41,29.47,137571.0,19.1508,19.1768,19.0989,19.1378,137571.0
2018-02-16 10:10:00,29.46,29.47,29.36,29.41,115371.0,19.1313,19.1378,19.0664,19.0989,115371.0
2018-02-16 10:20:00,29.41,29.52,29.4,29.45,164912.0,19.0989,19.1703,19.0924,19.1248,164912.0
2018-02-16 10:30:00,29.45,29.5,29.43,29.46,156777.0,19.1248,19.1573,19.1118,19.1313,156777.0
2018-02-16 10:40:00,29.46,29.5,29.44,29.45,142953.0,19.1313,19.1573,19.1183,19.1248,142953.0
2018-02-16 10:50:00,29.45,29.46,29.38,29.39,98264.0,19.1248,19.1313,19.0794,19.0859,98264.0
2018-02-16 11:00:00,29.4,29.52,29.4,29.52,83778.0,19.0924,19.1703,19.0924,19.1703,83778.0
2018-02-16 11:10:00,29.52,29.65,29.5,29.64,108269.0,19.1703,19.2547,19.1573,19.2482,108269.0
2018-02-16 11:20:00,29.64,29.67,29.54,29.55,157411.0,19.2482,19.2677,19.1833,19.1898,157411.0
2018-02-16 11:30:00,29.55,29.59,29.54,29.58,81623.0,19.1898,19.2158,19.1833,19.2093,81623.0
2018-02-16 11:40:00,29.58,29.61,29.56,29.58,93514.0,19.2093,19.2287,19.1963,19.2093,93514.0
2018-02-16 11:50:00,29.58,29.61,29.56,29.58,53075.0,19.2093,19.2287,19.1963,19.2093,53075.0
2018-02-16 12:00:00,29.58,29.67,29.57,29.62,61514.0,19.2093,19.2677,19.2028,19.2352,61514.0
2018-02-16 12:10:00,29.62,29.62,29.55,29.56,59382.0,19.2352,19.2352,19.1898,19.1963,59382.0
2018-02-16 12:20:00,29.56,29.56,29.45,29.46,73865.0,19.1963,19.1963,19.1248,19.1313,73865.0
2018-02-16 12:30:00,29.46,29.54,29.46,29.5,83569.0,19.1313,19.1833,19.1313,19.1573,83569.0
2018-02-16 12:40:00,29.5,29.52,29.39,29.4,81137.0,19.1573,19.1703,19.0859,19.0924,81137.0
2018-02-16 12:50:00,29.41,29.41,29.28,29.32,83707.0,19.0989,19.0989,19.0144,19.0404,83707.0
2018-02-16 13:00:00,29.32,29.35,29.2,29.23,83291.0,19.0404,19.0599,18.9625,18.982,83291.0
2018-02-16 13:10:00,29.24,29.26,29.16,29.16,104915.0,18.9885,19.0014,18.9365,18.9365,104915.0
2018-02-16 13:20:00,29.17,29.22,29.15,29.16,71154.0,18.943,18.9755,18.93,18.9365,71154.0
2018-02-16 13:30:00,29.16,29.17,29.09,29.1,152237.0,18.9365,18.943,18.8911,18.8975,152237.0
2018-02-16 13:40:00,29.11,29.14,29.05,29.05,63086.0,18.904,18.9235,18.8651,18.8651,63086.0
2018-02-16 13:50:00,29.05,29.08,29.03,29.05,158519.0,18.8651,18.8846,18.8521,18.8651,158519.0
2018-02-16 14:00:00,29.05,29.08,28.99,29.0,152166.0,18.8651,18.8846,18.8261,18.8326,152166.0
2018-02-16 14:10:00,29.0,29.01,28.93,28.94,302136.0,18.8326,18.8391,18.7871,18.7936,302136.0
2018-02-16 14:20:00,28.94,28.96,28.85,28.9,150410.0,18.7936,18.8066,18.7352,18.7677,150410.0
2018-02-16 14:30:00,28.9,28.98,28.89,28.95,155271.0,18.7677,18.8196,18.7612,18.8001,155271.0
2018-02-16 14:40:00,28.94,28.95,28.85,28.87,122745.0,18.7936,18.8001,18.7352,18.7482,122745.0
2018-02-16 14:50:00,28.87,28.98,28.85,28.98,131319.0,18.7482,18.8196,18.7352,18.8196,131319.0
2018-02-16 15:00:00,28.97,29.08,28.96,29.08,185141.0,18.8131,18.8846,18.8066,18.8846,185141.0
2018-02-16 15:10:00,29.08,29.08,28.95,28.96,200828.0,18.8846,18.8846,18.8001,18.8066,200828.0
2018-02-16 15:20:00,28.96,28.98,28.9,28.93,150040.0,18.8066,18.8196,18.7677,18.7871,150040.0
2018-02-16 15:30:00,28.93,28.94,28.87,28.94,214415.0,18.7871,18.7936,18.7482,18.7936,214415.0
2018-02-16 15:40:00,28.94,28.99,28.9,28.98,246092.0,18.7936,18.8261,18.7677,18.8196,246092.0
2018-02-16 15:50:00,28.97,28.99,28.91,28.92,680723.0,18.8131,18.8261,18.7742,18.7807,680723.0
2018-02-20 09:30:00,28.87,29.21,28.84,29.1,170231.0,18.7482,18.969,18.7287,18.8975,170231.0
2018-02-20 09:40:00,29.1,29.17,29.02,29.07,159699.0,18.8975,18.943,18.8456,18.8781,159699.0
2018-02-20 09:50:00,29.07,29.07,28.92,28.96,103344.0,18.8781,18.8781,18.7807,18.8066,103344.0
2018-02-20 10:00:00,28.97,29.06,28.95,29.02,109401.0,18.8131,18.8716,18.8001,18.8456,109401.0
2018-02-20 10:10:00,29.02,29.2,29.02,29.19,58138.0,18.8456,18.9625,18.8456,18.956,58138.0
2018-02-20 10:20:00,29.2,29.26,29.18,29.21,97641.0,18.9625,19.0014,18.9495,18.969,97641.0
2018-02-20 10:30:00,29.2,29.2,29.05,29.08,121896.0,18.9625,18.9625,18.8651,18.8846,121896.0
2018-02-20 10:40:00,29.08,29.18,29.06,29.14,68852.0,18.8846,18.9495,18.8716,18.9235,68852.0
2018-02-20 10:50:00,29.13,29.19,29.08,29.16,68325.0,18.917,18.956,18.8846,18.9365,68325.0
2018-02-20 11:00:00,29.17,29.29,29.14,29.29,91698.0,18.943,19.0209,18.9235,19.0209,91698.0
2018-02-20 11:10:00,29.29,29.3,29.24,29.25,64640.0,19.0209,19.0274,18.9885,18.995,64640.0
2018-02-20 11:20:00,29.25,29.36,29.24,29.35,96782.0,18.995,19.0664,18.9885,19.0599,96782.0
2018-02-20 11:30:00,29.36,29.44,29.32,29.38,81755.0,19.0664,19.1183,19.0404,19.0794,81755.0
2018-02-20 11:40:00,29.38,29.49,29.37,29.47,75752.0,19.0794,19.1508,19.0729,19.1378,75752.0
2018-02-20 11:50:00,29.46,29.51,29.44,29.5,73876.0,19.1313,19.1638,19.1183,19.1573,73876.0
2018-02-20 12:00:00,29.51,29.54,29.48,29.53,45351.0,19.1638,19.1833,19.1443,19.1768,45351.0
2018-02-20 12:10:00,29.52,29.53,29.44,29.45,44090.0,19.1703,19.1768,19.1183,19.1248,44090.0
2018-02-20 12:20:00,29.45,29.47,29.42,29.44,32294.0,19.1248,19.1378,19.1054,19.1183,32294.0
2018-02-20 12:30:00,29.44,29.48,29.42,29.44,53150.0,19.1183,19.1443,19.1054,19.1183,53150.0
2018-02-20 12:40:00,29.43,29.46,29.39,29.44,52020.0,19.1118,19.1313,19.0859,19.1183,52020.0
2018-02-20 12:50:00,29.44,29.46,29.4,29.42,40078.0,19.1183,19.1313,19.0924,19.1054,40078.0
2018-02-20 13:00:00,29.43,29.45,29.32,29.33,35548.0,19.1118,19.1248,19.0404,19.0469,35548.0
2018-02-20 13:10:00,29.32,29.36,29.31,29.34,32142.0,19.0404,19.0664,19.0339,19.0534,32142.0
2018-02-20 13:20:00,29.34,29.35,29.27,29.29,35389.0,19.0534,19.0599,19.0079,19.0209,35389.0
2018-02-20 13:30:00,29.29,29.34,29.27,29.31,36889.0,19.0209,19.0534,19.0079,19.0339,36889.0
2018-02-20 13:40:00,29.31,29.38,29.3,29.37,67457.0,19.0339,19.0794,19.0274,19.0729,67457.0
2018-02-20 13:50:00,29.36,29.4,29.33,29.39,55603.0,19.0664,19.0924,19.0469,19.0859,55603.0
2018-02-20 14:00:00,29.39,29.4,29.3,29.3,64704.0,19.0859,19.0924,19.0274,19.0274,64704.0
2018-02-20 14:10:00,29.3,29.33,29.23,29.25,58734.0,19.0274,19.0469,18.982,18.995,58734.0
2018-02-20 14:20:00,29.25,29.26,29.2,29.2,50118.0,18.995,19.0014,18.9625,18.9625,50118.0
2018-02-20 14:30:00,29.2,29.28,29.2,29.25,42941.0,18.9625,19.0144,18.9625,18.995,42941.0
2018-02-20 14:40:00,29.26,29.27,29.19,29.2,54339.0,19.0014,19.0079,18.956,18.9625,54339.0
2018-02-20 14:50:00,29.19,29.21,29.15,29.15,84991.0,18.956,18.969,18.93,18.93,84991.0
2018-02-20 15:00:00,29.16,29.21,29.1,29.11,90038.0,18.9365,18.969,18.8975,18.904,90038.0
2018-02-20 15:10:00,29.11,29.14,29.04,29.07,77056.0,18.904,18.9235,18.8586,18.8781,77056.0
2018-02-20 15:20:00,29.07,29.07,28.98,29.0,145224.0,18.8781,18.8781,18.8196,18.8326,145224.0
2018-02-20 15:30:00,29.0,29.09,28.99,29.05,191735.0,18.8326,18.8911,18.8261,18.8651,191735.0
2018-02-20 15:40:00,29.05,29.11,28.99,29.09,216179.0,18.8651,18.904,18.8261,18.8911,216179.0
2018-02-20 15:50:00,29.08,29.15,29.07,29.1,375382.0,18.8846,18.93,18.8781,18.8975,375382.0
2018-02-21 09:30:00,29.17,29.2,29.04,29.06,109479.0,18.943,18.9625,18.8586,18.8716,109479.0
2018-02-21 09:40:00,29.05,29.13,29.01,29.11,71771.0,18.8651,18.917,18.8391,18.904,71771.0
2018-02-21 09:50:00,29.11,29.14,29.07,29.13,60888.0,18.904,18.9235,18.8781,18.917,60888.0
2018-02-21 10:00:00,29.13,29.21,29.1,29.2,76859.0,18.917,18.969,18.8975,18.9625,76859.0
2018-02-21 10:10:00,29.2,29.23,29.07,29.09,118681.0,18.9625,18.982,18.8781,18.8911,118681.0
2018-02-21 10:20:00,29.09,29.11,29.05,29.07,72250.0,18.8911,18.904,18.8651,18.8781,72250.0
2018-02-21 10:30:00,29.07,29.17,29.07,29.16,49292.0,18.8781,18.943,18.8781,18.9365,49292.0
2018-02-21 10:40:00,29.16,29.28,29.15,29.27,134858.0,18.9365,19.0144,18.93,19.0079,134858.0
2018-02-21 10:50:00,29.27,29.32,29.24,29.26,65056.0,19.0079,19.0404,18.9885,19.0014,65056.0
2018-02-21 11:00:00,29.27,29.28,29.22,29.24,61504.0,19.0079,19.0144,18.9755,18.9885,61504.0
2018-02-21 11:10:00,29.23,29.24,29.13,29.17,61451.0,18.982,18.9885,18.917,18.943,61451.0
2018-02-21 11:20:00,29.17,29.23,29.17,29.2,38753.0,18.943,18.982,18.943,18.9625,38753.0
2018-02-21 11:30:00,29.2,29.2,29.13,29.13,37687.0,18.9625,18.9625,18.917,18.917,37687.0
2018-02-21 11:40:00,29.13,29.15,29.06,29.07,73912.0,18.917,18.93,18.8716,18.8781,73912.0
2018-02-21 11:50:00,29.06,29.07,28.96,28.97,58601.0,18.8716,18.8781,18.8066,18.8131,58601.0
2018-02-21 12:00:00,28.97,29.01,28.95,29.0,61452.0,18.8131,18.8391,18.8001,18.8326,61452.0
2018-02-21 12:10:00,29.0,29.05,28.99,29.05,58648.0,18.8326,18.8651,18.8261,18.8651,58648.0
2018-02-21 12:20:00,29.05,29.05,28.99,29.02,34934.0,18.8651,18.8651,18.8261,18.8456,34934.0
2018-02-21 12:30:00,29.02,29.04,29.01,29.04,19360.0,18.8456,18.8586,18.8391,18.8586,19360.0
2018-02-21 12:40:00,29.04,29.04,29.0,29.02,41045.0,18.8586,18.8586,18.8326,18.8456,41045.0
2018-02-21 12:50:00,29.02,29.1,29.02,29.07,60722.0,18.8456,18.8975,18.8456,18.8781,60722.0
2018-02-21 13:00:00,29.07,29.07,29.0,29.01,58119.0,18.8781,18.8781,18.8326,18.8391,58119.0
2018-02-21 13:10:00,29.01,29.02,28.99,29.01,39914.0,18.8391,18.8456,18.8261,18.8391,39914.0
2018-02-21 13:20:00,29.0,29.01,28.95,28.97,44073.0,18.8326,18.8391,18.8001,18.8131,44073.0
2018-02-21 13:30:00,28.98,29.0,28.96,28.97,50717.0,18.8196,18.8326,18.8066,18.8131,50717.0
2018-02-21 13:40:00,28.98,29.01,28.93,29.0,64452.0,18.8196,18.8391,18.7871,18.8326,64452.0
2018-02-21 13:50:00,28.99,29.0,28.94,28.95,35917.0,18.8261,18.8326,18.7936,18.8001,35917.0
2018-02-21 14:00:00,28.94,29.13,28.93,29.08,136904.0,18.7936,18.917,18.7871,18.8846,136904.0
2018-02-21 14:10:00,29.08,29.14,29.04,29.1,75458.0,18.8846,18.9235,18.8586,18.8975,75458.0
2018-02-21 14:20:00,29.1,29.12,29.03,29.04,68209.0,18.8975,18.9105,18.8521,18.8586,68209.0
2018-02-21 14:30:00,29.04,29.05,28.99,29.01,66313.0,18.8586,18.8651,18.8261,18.8391,66313.0
2018-02-21 14:40:00,29.02,29.03,28.88,28.88,69558.0,18.8456,18.8521,18.7547,18.7547,69558.0
2018-02-21 14:50:00,28.89,28.95,28.86,28.9,44480.0,18.7612,18.8001,18.7417,18.7677,44480.0
2018-02-21 15:00:00,28.9,28.9,28.79,28.81,82056.0,18.7677,18.7677,18.6962,18.7092,82056.0
2018-02-21 15:10:00,28.81,28.87,28.75,28.84,92471.0,18.7092,18.7482,18.6703,18.7287,92471.0
2018-02-21 15:20:00,28.85,28.91,28.79,28.89,82501.0,18.7352,18.7742,18.6962,18.7612,82501.0
2018-02-21 15:30:00,28.88,28.93,28.78,28.79,90273.0,18.7547,18.7871,18.6897,18.6962,90273.0
2018-02-21 15:40:00,28.78,28.79,28.67,28.71,217690.0,18.6897,18.6962,18.6183,18.6443,217690.0
2018-02-21 15:50:00,28.71,28.74,28.61,28.61,280394.0,18.6443,18.6638,18.5793,18.5793,280394.0
2018-02-22 09:30:00,28.83,29.13,28.83,29.11,128382.0,18.7222,18.917,18.7222,18.904,128382.0
2018-02-22 09:40:00,29.11,29.15,29.02,29.06,101506.0,18.904,18.93,18.8456,18.8716,101506.0
2018-02-22 09:50:00,29.06,29.06,28.97,28.99,56204.0,18.8716,18.8716,18.8131,18.8261,56204.0
2018-02-22 10:00:00,29.0,29.13,28.98,29.1,81991.0,18.8326,18.917,18.8196,18.8975,81991.0
2018-02-22 10:10:00,29.09,29.12,29.05,29.07,40587.0,18.8911,18.9105,18.8651,18.8781,40587.0
2018-02-22 10:20:00,29.06,29.09,29.03,29.05,24259.0,18.8716,18.8911,18.8521,18.8651,24259.0
2018-02-22 10:30:00,29.05,29.05,28.99,29.04,61268.0,18.8651,18.8651,18.8261,18.8586,61268.0
2018-02-22 10:40:00,29.04,29.11,29.01,29.11,113763.0,18.8586,18.904,18.8391,18.904,113763.0
2018-02-22 10:50:00,29.11,29.14,29.08,29.1,60161.0,18.904,18.9235,18.8846,18.8975,60161.0
2018-02-22 11:00:00,29.11,29.32,29.11,29.32,121819.0,18.904,19.0404,18.904,19.0404,121819.0
2018-02-22 11:10:00,29.32,29.35,29.26,29.32,79194.0,19.0404,19.0599,19.0014,19.0404,79194.0
2018-02-22 11:20:00,29.31,29.36,29.28,29.28,67969.0,19.0339,19.0664,19.0144,19.0144,67969.0
2018-02-22 11:30:00,29.28,29.3,29.22,29.26,37308.0,19.0144,19.0274,18.9755,19.0014,37308.0
2018-02-22 11:40:00,29.27,29.27,29.21,29.21,67876.0,19.0079,19.0079,18.969,18.969,67876.0
2018-02-22 11:50:00,29.22,29.3,29.21,29.29,76170.0,18.9755,19.0274,18.969,19.0209,76170.0
2018-02-22 12:00:00,29.29,29.32,29.23,29.27,52716.0,19.0209,19.0404,18.982,19.0079,52716.0
2018-02-22 12:10:00,29.27,29.27,29.18,29.2,58216.0,19.0079,19.0079,18.9495,18.9625,58216.0
2018-02-22 12:20:00,29.21,29.27,29.19,29.2,38747.0,18.969,19.0079,18.956,18.9625,38747.0
2018-02-22 12:30:00,29.2,29.21,29.16,29.16,34812.0,18.9625,18.969,18.9365,18.9365,34812.0
2018-02-22 12:40:00,29.16,29.18,29.13,29.13,62105.0,18.9365,18.9495,18.917,18.917,62105.0
2018-02-22 12:50:00,29.13,29.13,29.04,29.04,60492.0,18.917,18.917,18.8586,18.8586,60492.0
2018-02-22 13:00:00,29.05,29.12,29.04,29.12,57745.0,18.8651,18.9105,18.8586,18.9105,57745.0
2018-02-22 13:10:00,29.11,29.11,29.04,29.04,52962.0,18.904,18.904,18.8586,18.8586,52962.0
2018-02-22 13:20:00,29.04,29.08,28.99,29.06,73878.0,18.8586,18.8846,18.8261,18.8716,73878.0
2018-02-22 13:30:00,29.05,29.07,29.0,29.07,43857.0,18.8651,18.8781,18.8326,18.8781,43857.0
2018-02-22 13:40:00,29.07,29.08,29.0,29.01,41120.0,18.8781,18.8846,18.8326,18.8391,41120.0
2018-02-22 13:50:00,29.01,29.04,28.99,29.01,63189.0,18.8391,18.8586,18.8261,18.8391,63189.0
2018-02-22 14:00:00,29.0,29.02,28.92,28.92,84100.0,18.8326,18.8456,18.7807,18.7807,84100.0
2018-02-22 14:10:00,28.93,28.93,28.88,28.91,46703.0,18.7871,18.7871,18.7547,18.7742,46703.0
2018-02-22 14:20:00,28.92,28.93,28.86,28.92,53140.0,18.7807,18.7871,18.7417,18.7807,53140.0
2018-02-22 14:30:00,28.92,28.94,28.87,28.87,35540.0,18.7807,18.7936,18.7482,18.7482,35540.0
2018-02-22 14:40:00,28.87,28.89,28.85,28.85,53241.0,18.7482,18.7612,18.7352,18.7352,53241.0
2018-02-22 14:50:00,28.86,28.87,28.77,28.77,66320.0,18.7417,18.7482,18.6832,18.6832,66320.0
2018-02-22 15:00:00,28.78,28.81,28.71,28.72,79565.0,18.6897,18.7092,18.6443,18.6508,79565.0
2018-02-22 15:10:00,28.71,28.75,28.65,28.69,177618.0,18.6443,18.6703,18.6053,18.6313,177618.0
2018-02-22 15:20:00,28.69,28.7,28.64,28.67,118673.0,18.6313,18.6378,18.5988,18.6183,118673.0
2018-02-22 15:30:00,28.67,28.67,28.56,28.58,249803.0,18.6183,18.6183,18.5469,18.5599,249803.0
2018-02-22 15:40:00,28.58,28.6,28.46,28.47,343579.0,18.5599,18.5728,18.4819,18.4884,343579.0
2018-02-22 15:50:00,28.48,28.58,28.47,28.55,407057.0,18.4949,18.5599,18.4884,18.5404,407057.0
2018-02-23 09:30:00,28.55,28.55,28.38,28.44,223417.0,18.5404,18.5404,18.43,18.4689,223417.0
2018-02-23 09:40:00,28.44,28.53,28.41,28.43,123613.0,18.4689,18.5274,18.4495,18.4624,123613.0
2018-02-23 09:50:00,28.43,28.57,28.41,28.57,103721.0,18.4624,18.5534,18.4495,18.5534,103721.0
2018-02-23 10:00:00,28.56,28.58,28.49,28.52,87730.0,18.5469,18.5599,18.5014,18.5209,87730.0
2018-02-23 10:10:00,28.53,28.55,28.43,28.46,68975.0,18.5274,18.5404,18.4624,18.4819,68975.0
2018-02-23 10:20:00,28.46,28.53,28.44,28.51,55303.0,18.4819,18.5274,18.4689,18.5144,55303.0
2018-02-23 10:30:00,28.51,28.59,28.47,28.58,53217.0,18.5144,18.5664,18.4884,18.5599,53217.0
2018-02-23 10:40:00,28.57,28.67,28.56,28.6,73184.0,18.5534,18.6183,18.5469,18.5728,73184.0
2018-02-23 10:50:00,28.6,28.64,28.57,28.58,86226.0,18.5728,18.5988,18.5534,18.5599,86226.0
2018-02-23 11:00:00,28.58,28.63,28.57,28.59,55949.0,18.5599,18.5923,18.5534,18.5664,55949.0
2018-02-23 11:10:00,28.59,28.59,28.51,28.51,47161.0,18.5664,18.5664,18.5144,18.5144,47161.0
2018-02-23 11:20:00,28.52,28.63,28.51,28.63,64418.0,18.5209,18.5923,18.5144,18.5923,64418.0
2018-02-23 11:30:00,28.63,28.66,28.62,28.66,66875.0,18.5923,18.6118,18.5858,18.6118,66875.0
2018-02-23 11:40:00,28.66,28.7,28.64,28.69,59992.0,18.6118,18.6378,18.5988,18.6313,59992.0
2018-02-23 11:50:00,28.69,28.87,28.68,28.83,334205.0,18.6313,18.7482,18.6248,18.7222,334205.0
2018-02-23 12:00:00,28.83,28.84,28.75,28.79,150804.0,18.7222,18.7287,18.6703,18.6962,150804.0
2018-02-23 12:10:00,28.79,28.82,28.72,28.79,163136.0,18.6962,18.7157,18.6508,18.6962,163136.0
2018-02-23 12:20:00,28.79,28.79,28.72,28.73,91956.0,18.6962,18.6962,18.6508,18.6573,91956.0
2018-02-23 12:30:00,28.73,28.76,28.69,28.74,75809.0,18.6573,18.6767,18.6313,18.6638,75809.0
2018-02-23 12:40:00,28.74,28.74,28.7,28.74,55649.0,18.6638,18.6638,18.6378,18.6638,55649.0
2018-02-23 12:50:00,28.74,28.74,28.61,28.61,94885.0,18.6638,18.6638,18.5793,18.5793,94885.0
2018-02-23 13:00:00,28.62,28.63,28.54,28.57,97708.0,18.5858,18.5923,18.5339,18.5534,97708.0
2018-02-23 13:10:00,28.57,28.63,28.53,28.63,107083.0,18.5534,18.5923,18.5274,18.5923,107083.0
2018-02-23 13:20:00,28.63,28.64,28.58,28.59,72673.0,18.5923,18.5988,18.5599,18.5664,72673.0
2018-02-23 13:30:00,28.59,28.62,28.57,28.61,74594.0,18.5664,18.5858,18.5534,18.5793,74594.0
2018-02-23 13:40:00,28.61,28.63,28.55,28.57,74531.0,18.5793,18.5923,18.5404,18.5534,74531.0
2018-02-23 13:50:00,28.57,28.65,28.56,28.64,218051.0,18.5534,18.6053,18.5469,18.5988,218051.0
2018-02-23 14:00:00,28.65,28.65,28.59,28.62,46883.0,18.6053,18.6053,18.5664,18.5858,46883.0
2018-02-23 14:10:00,28.62,28.63,28.58,28.58,70452.0,18.5858,18.5923,18.5599,18.5599,70452.0
2018-02-23 14:20:00,28.59,28.63,28.58,28.6,103787.0,18.5664,18.5923,18.5599,18.5728,103787.0
2018-02-23 14:30:00,28.61,28.64,28.59,28.64,101966.0,18.5793,18.5988,18.5664,18.5988,101966.0
2018-02-23 14:40:00,28.64,28.7,28.63,28.7,86287.0,18.5988,18.6378,18.5923,18.6378,86287.0
2018-02-23 14:50:00,28.7,28.72,28.64,28.67,106429.0,18.6378,18.6508,18.5988,18.6183,106429.0
2018-02-23 15:00:00,28.67,28.76,28.67,28.75,93687.0,18.6183,18.6767,18.6183,18.6703,93687.0
2018-02-23 15:10:00,28.75,28.75,28.67,28.7,112644.0,18.6703,18.6703,18.6183,18.6378,112644.0
2018-02-23 15:20:00,28.7,28.72,28.66,28.69,184209.0,18.6378,18.6508,18.6118,18.6313,184209.0
2018-02-23 15:30:00,28.7,28.7,28.63,28.67,146935.0,18.6378,18.6378,18.5923,18.6183,146935.0
2018-02-23 15:40:00,28.68,28.72,28.65,28.69,303578.0,18.6248,18.6508,18.6053,18.6313,303578.0
2018-02-23 15:50:00,28.69,28.73,28.67,28.73,473124.0,18.6313,18.6573,18.6183,18.6573,473124.0
2018-02-26 09:30:00,28.88,28.89,28.54,28.56,168532.0,18.7547,18.7612,18.5339,18.5469,168532.0
2018-02-26 09:40:00,28.56,28.56,28.35,28.37,70171.0,18.5469,18.5469,18.4105,18.4235,70171.0
2018-02-26 09:50:00,28.37,28.41,28.24,28.29,130387.0,18.4235,18.4495,18.3391,18.3715,130387.0
2018-02-26 10:00:00,28.28,28.28,28.13,28.15,170178.0,18.365,18.365,18.2676,18.2806,170178.0
2018-02-26 10:10:00,28.15,28.2,28.02,28.18,156357.0,18.2806,18.3131,18.1962,18.3001,156357.0
2018-02-26 10:20:00,28.17,28.24,28.14,28.17,98989.0,18.2936,18.3391,18.2741,18.2936,98989.0
2018-02-26 10:30:00,28.16,28.24,28.15,28.23,104507.0,18.2871,18.3391,18.2806,18.3326,104507.0
2018-02-26 10:40:00,28.24,28.34,28.23,28.3,119300.0,18.3391,18.404,18.3326,18.378,119300.0
2018-02-26 10:50:00,28.31,28.31,28.24,28.29,102481.0,18.3845,18.3845,18.3391,18.3715,102481.0
2018-02-26 11:00:00,28.29,28.35,28.26,28.34,133559.0,18.3715,18.4105,18.352,18.404,133559.0
2018-02-26 11:10:00,28.34,28.35,28.3,28.34,104719.0,18.404,18.4105,18.378,18.404,104719.0
2018-02-26 11:20:00,28.33,28.33,28.25,28.29,97093.0,18.3975,18.3975,18.3456,18.3715,97093.0
2018-02-26 11:30:00,28.29,28.31,28.26,28.31,62366.0,18.3715,18.3845,18.352,18.3845,62366.0
2018-02-26 11:40:00,28.31,28.32,28.28,28.29,54854.0,18.3845,18.391,18.365,18.3715,54854.0
2018-02-26 11:50:00,28.29,28.31,28.24,28.26,76291.0,18.3715,18.3845,18.3391,18.352,76291.0
2018-02-26 12:00:00,28.27,28.34,28.26,28.34,62449.0,18.3585,18.404,18.352,18.404,62449.0
2018-02-26 12:10:00,28.34,28.41,28.33,28.39,89758.0,18.404,18.4495,18.3975,18.4365,89758.0
2018-02-26 12:20:00,28.39,28.4,28.36,28.36,77268.0,18.4365,18.443,18.417,18.417,77268.0
2018-02-26 12:30:00,28.37,28.37,28.32,28.35,86710.0,18.4235,18.4235,18.391,18.4105,86710.0
2018-02-26 12:40:00,28.35,28.38,28.31,28.38,85950.0,18.4105,18.43,18.3845,18.43,85950.0
2018-02-26 12:50:00,28.38,28.44,28.37,28.44,80072.0,18.43,18.4689,18.4235,18.4689,80072.0
2018-02-26 13:00:00,28.44,28.44,28.4,28.42,65647.0,18.4689,18.4689,18.443,18.456,65647.0
2018-02-26 13:10:00,28.41,28.42,28.37,28.39,64178.0,18.4495,18.456,18.4235,18.4365,64178.0
2018-02-26 13:20:00,28.4,28.42,28.37,28.42,73471.0,18.443,18.456,18.4235,18.456,73471.0
2018-02-26 13:30:00,28.43,28.45,28.41,28.43,52033.0,18.4624,18.4754,18.4495,18.4624,52033.0
2018-02-26 13:40:00,28.43,28.44,28.39,28.4,72865.0,18.4624,18.4689,18.4365,18.443,72865.0
2018-02-26 13:50:00,28.39,28.42,28.38,28.42,101799.0,18.4365,18.456,18.43,18.456,101799.0
2018-02-26 14:00:00,28.42,28.43,28.39,28.4,65960.0,18.456,18.4624,18.4365,18.443,65960.0
2018-02-26 14:10:00,28.4,28.4,28.35,28.36,62000.0,18.443,18.443,18.4105,18.417,62000.0
2018-02-26 14:20:00,28.35,28.36,28.33,28.34,48000.0,18.4105,18.417,18.3975,18.404,48000.0
2018-02-26 14:30:00,28.34,28.41,28.33,28.37,90451.0,18.404,18.4495,18.3975,18.4235,90451.0
2018-02-26 14:40:00,28.37,28.38,28.36,28.36,52069.0,18.4235,18.43,18.417,18.417,52069.0
2018-02-26 14:50:00,28.36,28.43,28.35,28.43,104762.0,18.417,18.4624,18.4105,18.4624,104762.0
2018-02-26 15:00:00,28.43,28.49,28.42,28.49,99161.0,18.4624,18.5014,18.456,18.5014,99161.0
2018-02-26 15:10:00,28.49,28.5,28.45,28.46,128792.0,18.5014,18.5079,18.4754,18.4819,128792.0
2018-02-26 15:20:00,28.46,28.51,28.44,28.46,212823.0,18.4819,18.5144,18.4689,18.4819,212823.0
2018-02-26 15:30:00,28.46,28.47,28.41,28.44,211131.0,18.4819,18.4884,18.4495,18.4689,211131.0
2018-02-26 15:40:00,28.44,28.45,28.37,28.39,183244.0,18.4689,18.4754,18.4235,18.4365,183244.0
2018-02-26 15:50:00,28.39,28.41,28.37,28.4,509180.0,18.4365,18.4495,18.4235,18.443,509180.0
2018-02-27 09:30:00,28.41,28.51,28.3,28.31,106110.0,18.4495,18.5144,18.378,18.3845,106110.0
2018-02-27 09:40:00,28.3,28.37,28.28,28.34,86911.0,18.378,18.4235,18.365,18.404,86911.0
2018-02-27 09:50:00,28.35,28.39,28.31,28.34,109842.0,18.4105,18.4365,18.3845,18.404,109842.0
2018-02-27 10:00:00,28.35,28.42,28.34,28.36,75174.0,18.4105,18.456,18.404,18.417,75174.0
2018-02-27 10:10:00,28.37,28.46,28.36,28.46,96134.0,18.4235,18.4819,18.417,18.4819,96134.0
2018-02-27 10:20:00,28.46,28.49,28.41,28.41,91292.0,18.4819,18.5014,18.4495,18.4495,91292.0
2018-02-27 10:30:00,28.41,28.41,28.26,28.27,87769.0,18.4495,18.4495,18.352,18.3585,87769.0
2018-02-27 10:40:00,28.28,28.35,28.28,28.29,135526.0,18.365,18.4105,18.365,18.3715,135526.0
2018-02-27 10:50:00,28.29,28.32,28.21,28.28,101628.0,18.3715,18.391,18.3196,18.365,101628.0
2018-02-27 11:00:00,28.28,28.33,28.24,28.32,74666.0,18.365,18.3975,18.3391,18.391,74666.0
2018-02-27 11:10:00,28.33,28.39,28.3,28.32,66509.0,18.3975,18.4365,18.378,18.391,66509.0
2018-02-27 11:20:00,28.31,28.32,28.24,28.25,81457.0,18.3845,18.391,18.3391,18.3456,81457.0
2018-02-27 11:30:00,28.25,28.35,28.23,28.27,67488.0,18.3456,18.4105,18.3326,18.3585,67488.0
2018-02-27 11:40:00,28.27,28.36,28.25,28.36,139369.0,18.3585,18.417,18.3456,18.417,139369.0
2018-02-27 11:50:00,28.37,28.42,28.35,28.38,165320.0,18.4235,18.456,18.4105,18.43,165320.0
2018-02-27 12:00:00,28.38,28.44,28.37,28.41,88022.0,18.43,18.4689,18.4235,18.4495,88022.0
2018-02-27 12:10:00,28.41,28.44,28.39,28.43,82121.0,18.4495,18.4689,18.4365,18.4624,82121.0
2018-02-27 12:20:00,28.42,28.47,28.39,28.46,86623.0,18.456,18.4884,18.4365,18.4819,86623.0
2018-02-27 12:30:00,28.46,28.6,28.46,28.59,212696.0,18.4819,18.5728,18.4819,18.5664,212696.0
2018-02-27 12:40:00,28.58,28.63,28.57,28.62,126326.0,18.5599,18.5923,18.5534,18.5858,126326.0
2018-02-27 12:50:00,28.62,28.74,28.62,28.73,175756.0,18.5858,18.6638,18.5858,18.6573,175756.0
2018-02-27 13:00:00,28.72,28.73,28.66,28.71,218361.0,18.6508,18.6573,18.6118,18.6443,218361.0
2018-02-27 13:10:00,28.71,28.71,28.62,28.67,83728.0,18.6443,18.6443,18.5858,18.6183,83728.0
2018-02-27 13:20:00,28.67,28.7,28.64,28.7,113384.0,18.6183,18.6378,18.5988,18.6378,113384.0
2018-02-27 13:30:00,28.7,28.73,28.67,28.71,124941.0,18.6378,18.6573,18.6183,18.6443,124941.0
2018-02-27 13:40:00,28.7,28.76,28.69,28.71,200651.0,18.6378,18.6767,18.6313,18.6443,200651.0
2018-02-27 13:50:00,28.71,28.73,28.7,28.7,128888.0,18.6443,18.6573,18.6378,18.6378,128888.0
2018-02-27 14:00:00,28.71,28.72,28.63,28.66,193466.0,18.6443,18.6508,18.5923,18.6118,193466.0
2018-02-27 14:10:00,28.67,28.67,28.6,28.61,104496.0,18.6183,18.6183,18.5728,18.5793,104496.0
2018-02-27 14:20:00,28.6,28.7,28.6,28.7,131599.0,18.5728,18.6378,18.5728,18.6378,131599.0
2018-02-27 14:30:00,28.7,28.73,28.65,28.7,142784.0,18.6378,18.6573,18.6053,18.6378,142784.0
2018-02-27 14:40:00,28.7,28.7,28.62,28.62,126977.0,18.6378,18.6378,18.5858,18.5858,126977.0
2018-02-27 14:50:00,28.62,28.67,28.6,28.6,222662.0,18.5858,18.6183,18.5728,18.5728,222662.0
2018-02-27 15:00:00,28.6,28.62,28.54,28.56,138191.0,18.5728,18.5858,18.5339,18.5469,138191.0
2018-02-27 15:10:00,28.55,28.6,28.55,28.56,246594.0,18.5404,18.5728,18.5404,18.5469,246594.0
2018-02-27 15:20:00,28.56,28.57,28.44,28.46,316832.0,18.5469,18.5534,18.4689,18.4819,316832.0
2018-02-27 15:30:00,28.46,28.5,28.34,28.36,230168.0,18.4819,18.5079,18.404,18.417,230168.0
2018-02-27 15:40:00,28.36,28.49,28.35,28.46,451018.0,18.417,18.5014,18.4105,18.4819,451018.0
2018-02-27 15:50:00,28.46,28.47,28.35,28.35,744423.0,18.4819,18.4884,18.4105,18.4105,744423.0
2018-02-28 09:30:00,28.45,28.56,28.39,28.44,103413.0,18.4754,18.5469,18.4365,18.4689,103413.0
2018-02-28 09:40:00,28.44,28.47,28.29,28.3,125626.0,18.4689,18.4884,18.3715,18.378,125626.0
2018-02-28 09:50:00,28.3,28.32,28.25,28.3,124098.0,18.378,18.391,18.3456,18.378,124098.0
2018-02-28 10:00:00,28.29,28.3,28.16,28.17,98587.0,18.3715,18.378,18.2871,18.2936,98587.0
2018-02-28 10:10:00,28.18,28.23,28.16,28.2,108511.0,18.3001,18.3326,18.2871,18.3131,108511.0
2018-02-28 10:20:00,28.21,28.26,28.16,28.24,85767.0,18.3196,18.352,18.2871,18.3391,85767.0
2018-02-28 10:30:00,28.23,28.26,28.14,28.14,111220.0,18.3326,18.352,18.2741,18.2741,111220.0
2018-02-28 10:40:00,28.13,28.18,28.08,28.14,74729.0,18.2676,18.3001,18.2352,18.2741,74729.0
2018-02-28 10:50:00,28.15,28.17,28.07,28.1,151484.0,18.2806,18.2936,18.2287,18.2481,151484.0
2018-02-28 11:00:00,28.11,28.12,28.07,28.09,114328.0,18.2546,18.2611,18.2287,18.2417,114328.0
2018-02-28 11:10:00,28.09,28.09,28.02,28.09,92363.0,18.2417,18.2417,18.1962,18.2417,92363.0
2018-02-28 11:20:00,28.08,28.12,28.05,28.09,84992.0,18.2352,18.2611,18.2157,18.2417,84992.0
2018-02-28 11:30:00,28.1,28.12,28.07,28.12,65692.0,18.2481,18.2611,18.2287,18.2611,65692.0
2018-02-28 11:40:00,28.12,28.16,28.08,28.12,83207.0,18.2611,18.2871,18.2352,18.2611,83207.0
2018-02-28 11:50:00,28.12,28.22,28.12,28.21,76896.0,18.2611,18.3261,18.2611,18.3196,76896.0
2018-02-28 12:00:00,28.21,28.23,28.19,28.22,69503.0,18.3196,18.3326,18.3066,18.3261,69503.0
2018-02-28 12:10:00,28.23,28.23,28.18,28.19,88643.0,18.3326,18.3326,18.3001,18.3066,88643.0
2018-02-28 12:20:00,28.19,28.2,28.16,28.16,61486.0,18.3066,18.3131,18.2871,18.2871,61486.0
2018-02-28 12:30:00,28.16,28.26,28.15,28.25,80963.0,18.2871,18.352,18.2806,18.3456,80963.0
2018-02-28 12:40:00,28.24,28.29,28.2,28.26,76183.0,18.3391,18.3715,18.3131,18.352,76183.0
2018-02-28 12:50:00,28.26,28.28,28.23,28.23,48843.0,18.352,18.365,18.3326,18.3326,48843.0
2018-02-28 13:00:00,28.23,28.24,28.2,28.22,58293.0,18.3326,18.3391,18.3131,18.3261,58293.0
2018-02-28 13:10:00,28.21,28.24,28.19,28.22,51380.0,18.3196,18.3391,18.3066,18.3261,51380.0
2018-02-28 13:20:00,28.21,28.22,28.18,28.2,52682.0,18.3196,18.3261,18.3001,18.3131,52682.0
2018-02-28 13:30:00,28.2,28.21,28.13,28.14,75583.0,18.3131,18.3196,18.2676,18.2741,75583.0
2018-02-28 13:40:00,28.13,28.18,28.09,28.1,110310.0,18.2676,18.3001,18.2417,18.2481,110310.0
2018-02-28 13:50:00,28.1,28.17,28.09,28.15,122110.0,18.2481,18.2936,18.2417,18.2806,122110.0
2018-02-28 14:00:00,28.15,28.2,28.11,28.12,58036.0,18.2806,18.3131,18.2546,18.2611,58036.0
2018-02-28 14:10:00,28.11,28.13,28.08,28.11,100832.0,18.2546,18.2676,18.2352,18.2546,100832.0
2018-02-28 14:20:00,28.11,28.12,28.07,28.08,82361.0,18.2546,18.2611,18.2287,18.2352,82361.0
2018-02-28 14:30:00,28.08,28.08,27.99,27.99,133101.0,18.2352,18.2352,18.1767,18.1767,133101.0
2018-02-28 14:40:00,28.0,28.02,27.96,28.01,147130.0,18.1832,18.1962,18.1572,18.1897,147130.0
2018-02-28 14:50:00,28.0,28.02,27.95,27.98,123361.0,18.1832,18.1962,18.1507,18.1702,123361.0
2018-02-28 15:00:00,27.98,28.02,27.95,28.02,116212.0,18.1702,18.1962,18.1507,18.1962,116212.0
2018-02-28 15:10:00,28.02,28.02,27.87,27.91,166590.0,18.1962,18.1962,18.0988,18.1248,166590.0
2018-02-28 15:20:00,27.91,27.92,27.8,27.84,144876.0,18.1248,18.1313,18.0533,18.0793,144876.0
2018-02-28 15:30:00,27.85,27.95,27.84,27.95,222458.0,18.0858,18.1507,18.0793,18.1507,222458.0
2018-02-28 15:40:00,27.95,27.95,27.78,27.8,280407.0,18.1507,18.1507,18.0403,18.0533,280407.0
2018-02-28 15:50:00,27.8,27.81,27.75,27.76,584860.0,18.0533,18.0598,18.0209,18.0273,584860.0
2018-03-01 09:30:00,27.7,27.75,27.54,27.6,173684.0,17.9884,18.0209,17.8845,17.9234,173684.0
2018-03-01 09:40:00,27.6,27.67,27.57,27.62,173557.0,17.9234,17.9689,17.904,17.9364,173557.0
2018-03-01 09:50:00,27.62,27.66,27.5,27.57,265399.0,17.9364,17.9624,17.8585,17.904,265399.0
2018-03-01 10:00:00,27.57,27.62,27.55,27.59,197567.0,17.904,17.9364,17.891,17.917,197567.0
2018-03-01 10:10:00,27.59,27.68,27.54,27.63,242151.0,17.917,17.9754,17.8845,17.9429,242151.0
2018-03-01 10:20:00,27.64,27.64,27.51,27.6,120173.0,17.9494,17.9494,17.865,17.9234,120173.0
2018-03-01 10:30:00,27.6,27.77,27.6,27.69,86739.0,17.9234,18.0338,17.9234,17.9819,86739.0
2018-03-01 10:40:00,27.69,27.74,27.57,27.58,117089.0,17.9819,18.0144,17.904,17.9105,117089.0
2018-03-01 10:50:00,27.58,27.59,27.48,27.52,134950.0,17.9105,17.917,17.8455,17.8715,134950.0
2018-03-01 11:00:00,27.52,27.55,27.48,27.49,181630.0,17.8715,17.891,17.8455,17.852,181630.0
2018-03-01 11:10:00,27.48,27.49,27.39,27.48,157267.0,17.8455,17.852,17.7871,17.8455,157267.0
2018-03-01 11:20:00,27.48,27.49,27.33,27.34,138476.0,17.8455,17.852,17.7481,17.7546,138476.0
2018-03-01 11:30:00,27.35,27.42,27.32,27.37,218535.0,17.7611,17.8066,17.7416,17.7741,218535.0
2018-03-01 11:40:00,27.36,27.48,27.36,27.41,158641.0,17.7676,17.8455,17.7676,17.8001,158641.0
2018-03-01 11:50:00,27.41,27.59,27.38,27.59,258911.0,17.8001,17.917,17.7806,17.917,258911.0
2018-03-01 12:00:00,27.59,27.61,27.51,27.56,267042.0,17.917,17.9299,17.865,17.8975,267042.0
2018-03-01 12:10:00,27.57,27.6,27.53,27.56,107794.0,17.904,17.9234,17.878,17.8975,107794.0
2018-03-01 12:20:00,27.56,27.59,27.51,27.57,173378.0,17.8975,17.917,17.865,17.904,173378.0
2018-03-01 12:30:00,27.56,27.68,27.5,27.68,106735.0,17.8975,17.9754,17.8585,17.9754,106735.0
2018-03-01 12:40:00,27.68,27.7,27.57,27.65,192679.0,17.9754,17.9884,17.904,17.9559,192679.0
2018-03-01 12:50:00,27.65,27.67,27.58,27.59,159042.0,17.9559,17.9689,17.9105,17.917,159042.0
2018-03-01 13:00:00,27.58,27.58,27.42,27.45,185384.0,17.9105,17.9105,17.8066,17.826,185384.0
2018-03-01 13:10:00,27.46,27.53,27.45,27.48,161444.0,17.8325,17.878,17.826,17.8455,161444.0
2018-03-01 13:20:00,27.47,27.52,27.44,27.49,142611.0,17.839,17.8715,17.8195,17.852,142611.0
2018-03-01 13:30:00,27.49,27.51,27.45,27.49,106793.0,17.852,17.865,17.826,17.852,106793.0
2018-03-01 13:40:00,27.48,27.51,27.4,27.44,131447.0,17.8455,17.865,17.7936,17.8195,131447.0
2018-03-01 13:50:00,27.44,27.46,27.3,27.32,110629.0,17.8195,17.8325,17.7286,17.7416,110629.0
2018-03-01 14:00:00,27.32,27.32,27.13,27.19,270565.0,17.7416,17.7416,17.6182,17.6572,270565.0
2018-03-01 14:10:00,27.19,27.29,27.18,27.28,180066.0,17.6572,17.7221,17.6507,17.7156,180066.0
2018-03-01 14:20:00,27.28,27.35,27.25,27.35,133874.0,17.7156,17.7611,17.6962,17.7611,133874.0
2018-03-01 14:30:00,27.35,27.37,27.3,27.33,129275.0,17.7611,17.7741,17.7286,17.7481,129275.0
2018-03-01 14:40:00,27.32,27.46,27.32,27.39,139378.0,17.7416,17.8325,17.7416,17.7871,139378.0
2018-03-01 14:50:00,27.4,27.43,27.35,27.39,122561.0,17.7936,17.813,17.7611,17.7871,122561.0
2018-03-01 15:00:00,27.38,27.41,27.29,27.37,169114.0,17.7806,17.8001,17.7221,17.7741,169114.0
2018-03-01 15:10:00,27.36,27.48,27.33,27.47,153112.0,17.7676,17.8455,17.7481,17.839,153112.0
2018-03-01 15:20:00,27.48,27.5,27.35,27.41,204978.0,17.8455,17.8585,17.7611,17.8001,204978.0
2018-03-01 15:30:00,27.4,27.44,27.33,27.39,350023.0,17.7936,17.8195,17.7481,17.7871,350023.0
2018-03-01 15:40:00,27.39,27.5,27.36,27.49,532857.0,17.7871,17.8585,17.7676,17.852,532857.0
2018-03-01 15:50:00,27.49,27.51,27.37,27.39,718533.0,17.852,17.865,17.7741,17.7871,718533.0
2018-03-02 09:30:00,27.16,27.31,27.11,27.14,183314.0,17.6377,17.7351,17.6052,17.6247,183314.0
2018-03-02 09:40:00,27.13,27.14,27.07,27.12,147453.0,17.6182,17.6247,17.5793,17.6117,147453.0
2018-03-02 09:50:00,27.11,27.17,27.09,27.16,153561.0,17.6052,17.6442,17.5923,17.6377,153561.0
2018-03-02 10:00:00,27.15,27.2,27.04,27.05,222348.0,17.6312,17.6637,17.5598,17.5663,222348.0
2018-03-02 10:10:00,27.05,27.05,26.89,26.89,249089.0,17.5663,17.5663,17.4624,17.4624,249089.0
2018-03-02 10:20:00,26.89,26.9,26.73,26.74,171200.0,17.4624,17.4689,17.3585,17.365,171200.0
2018-03-02 10:30:00,26.75,26.81,26.72,26.79,144098.0,17.3715,17.4104,17.352,17.3974,144098.0
2018-03-02 10:40:00,26.8,26.81,26.7,26.74,194816.0,17.4039,17.4104,17.339,17.365,194816.0
2018-03-02 10:50:00,26.74,26.75,26.66,26.67,102180.0,17.365,17.3715,17.313,17.3195,102180.0
2018-03-02 11:00:00,26.66,26.74,26.65,26.7,81710.0,17.313,17.365,17.3065,17.339,81710.0
2018-03-02 11:10:00,26.7,26.82,26.68,26.77,70374.0,17.339,17.4169,17.326,17.3844,70374.0
2018-03-02 11:20:00,26.78,26.83,26.75,26.76,117738.0,17.3909,17.4234,17.3715,17.3779,117738.0
2018-03-02 11:30:00,26.76,26.81,26.74,26.8,191506.0,17.3779,17.4104,17.365,17.4039,191506.0
2018-03-02 11:40:00,26.8,26.94,26.79,26.91,359546.0,17.4039,17.4948,17.3974,17.4754,359546.0
2018-03-02 11:50:00,26.91,27.01,26.9,27.01,216587.0,17.4754,17.5403,17.4689,17.5403,216587.0
2018-03-02 12:00:00,27.0,27.07,26.99,27.06,259980.0,17.5338,17.5793,17.5273,17.5728,259980.0
2018-03-02 12:10:00,27.05,27.11,27.04,27.05,144032.0,17.5663,17.6052,17.5598,17.5663,144032.0
2018-03-02 12:20:00,27.06,27.09,26.98,27.01,142316.0,17.5728,17.5923,17.5208,17.5403,142316.0
2018-03-02 12:30:00,27.02,27.13,27.0,27.12,110574.0,17.5468,17.6182,17.5338,17.6117,110574.0
2018-03-02 12:40:00,27.12,27.19,27.11,27.17,73699.0,17.6117,17.6572,17.6052,17.6442,73699.0
2018-03-02 12:50:00,27.17,27.24,27.15,27.23,126119.0,17.6442,17.6897,17.6312,17.6832,126119.0
2018-03-02 13:00:00,27.23,27.24,27.14,27.14,64920.0,17.6832,17.6897,17.6247,17.6247,64920.0
2018-03-02 13:10:00,27.14,27.15,27.07,27.11,101131.0,17.6247,17.6312,17.5793,17.6052,101131.0
2018-03-02 13:20:00,27.11,27.13,27.05,27.05,77101.0,17.6052,17.6182,17.5663,17.5663,77101.0
2018-03-02 13:30:00,27.05,27.07,27.0,27.02,86136.0,17.5663,17.5793,17.5338,17.5468,86136.0
2018-03-02 13:40:00,27.02,27.12,27.01,27.11,168273.0,17.5468,17.6117,17.5403,17.6052,168273.0
2018-03-02 13:50:00,27.11,27.15,27.05,27.05,89455.0,17.6052,17.6312,17.5663,17.5663,89455.0
2018-03-02 14:00:00,27.06,27.1,27.03,27.06,63557.0,17.5728,17.5987,17.5533,17.5728,63557.0
2018-03-02 14:10:00,27.05,27.08,27.01,27.01,81681.0,17.5663,17.5858,17.5403,17.5403,81681.0
2018-03-02 14:20:00,27.01,27.04,26.98,27.0,104528.0,17.5403,17.5598,17.5208,17.5338,104528.0
2018-03-02 14:30:00,27.0,27.02,26.96,27.02,52766.0,17.5338,17.5468,17.5078,17.5468,52766.0
2018-03-02 14:40:00,27.02,27.05,27.01,27.05,74622.0,17.5468,17.5663,17.5403,17.5663,74622.0
2018-03-02 14:50:00,27.05,27.07,27.0,27.01,104793.0,17.5663,17.5793,17.5338,17.5403,104793.0
2018-03-02 15:00:00,27.01,27.04,26.95,27.0,135862.0,17.5403,17.5598,17.5013,17.5338,135862.0
2018-03-02 15:10:00,26.99,27.02,26.95,27.02,94107.0,17.5273,17.5468,17.5013,17.5468,94107.0
2018-03-02 15:20:00,27.02,27.06,27.01,27.03,99175.0,17.5468,17.5728,17.5403,17.5533,99175.0
2018-03-02 15:30:00,27.03,27.13,27.01,27.13,169994.0,17.5533,17.6182,17.5403,17.6182,169994.0
2018-03-02 15:40:00,27.13,27.17,27.08,27.13,230497.0,17.6182,17.6442,17.5858,17.6182,230497.0
2018-03-02 15:50:00,27.13,27.19,27.11,27.11,456412.0,17.6182,17.6572,17.6052,17.6052,456412.0
2018-03-05 09:30:00,27.0,27.26,26.99,27.24,144162.0,17.5338,17.7026,17.5273,17.6897,144162.0
2018-03-05 09:40:00,27.23,27.26,27.16,27.16,162244.0,17.6832,17.7026,17.6377,17.6377,162244.0
2018-03-05 09:50:00,27.16,27.24,27.15,27.18,70929.0,17.6377,17.6897,17.6312,17.6507,70929.0
2018-03-05 10:00:00,27.18,27.22,27.11,27.11,79791.0,17.6507,17.6767,17.6052,17.6052,79791.0
2018-03-05 10:10:00,27.11,27.12,27.0,27.05,94130.0,17.6052,17.6117,17.5338,17.5663,94130.0
2018-03-05 10:20:00,27.05,27.14,27.04,27.12,57451.0,17.5663,17.6247,17.5598,17.6117,57451.0
2018-03-05 10:30:00,27.13,27.2,27.08,27.18,41499.0,17.6182,17.6637,17.5858,17.6507,41499.0
2018-03-05 10:40:00,27.18,27.28,27.18,27.28,63227.0,17.6507,17.7156,17.6507,17.7156,63227.0
2018-03-05 10:50:00,27.26,27.33,27.25,27.32,71435.0,17.7026,17.7481,17.6962,17.7416,71435.0
2018-03-05 11:00:00,27.33,27.35,27.29,27.31,86223.0,17.7481,17.7611,17.7221,17.7351,86223.0
2018-03-05 11:10:00,27.3,27.48,27.3,27.48,49130.0,17.7286,17.8455,17.7286,17.8455,49130.0
2018-03-05 11:20:00,27.49,27.52,27.45,27.48,60884.0,17.852,17.8715,17.826,17.8455,60884.0
2018-03-05 11:30:00,27.47,27.49,27.43,27.46,72694.0,17.839,17.852,17.813,17.8325,72694.0
2018-03-05 11:40:00,27.47,27.52,27.47,27.5,51191.0,17.839,17.8715,17.839,17.8585,51191.0
2018-03-05 11:50:00,27.5,27.53,27.49,27.52,89379.0,17.8585,17.878,17.852,17.8715,89379.0
2018-03-05 12:00:00,27.52,27.53,27.48,27.5,55326.0,17.8715,17.878,17.8455,17.8585,55326.0
2018-03-05 12:10:00,27.51,27.56,27.49,27.55,77251.0,17.865,17.8975,17.852,17.891,77251.0
2018-03-05 12:20:00,27.54,27.58,27.53,27.57,50811.0,17.8845,17.9105,17.878,17.904,50811.0
2018-03-05 12:30:00,27.57,27.57,27.51,27.53,62222.0,17.904,17.904,17.865,17.878,62222.0
2018-03-05 12:40:00,27.53,27.56,27.51,27.54,54821.0,17.878,17.8975,17.865,17.8845,54821.0
2018-03-05 12:50:00,27.55,27.59,27.54,27.59,28913.0,17.891,17.917,17.8845,17.917,28913.0
2018-03-05 13:00:00,27.6,27.62,27.58,27.61,53256.0,17.9234,17.9364,17.9105,17.9299,53256.0
2018-03-05 13:10:00,27.62,27.62,27.53,27.54,53860.0,17.9364,17.9364,17.878,17.8845,53860.0
2018-03-05 13:20:00,27.54,27.55,27.52,27.52,42460.0,17.8845,17.891,17.8715,17.8715,42460.0
2018-03-05 13:30:00,27.52,27.53,27.49,27.5,95905.0,17.8715,17.878,17.852,17.8585,95905.0
2018-03-05 13:40:00,27.5,27.53,27.49,27.5,69304.0,17.8585,17.878,17.852,17.8585,69304.0
2018-03-05 13:50:00,27.5,27.51,27.46,27.48,55520.0,17.8585,17.865,17.8325,17.8455,55520.0
2018-03-05 14:00:00,27.48,27.49,27.42,27.45,50005.0,17.8455,17.852,17.8066,17.826,50005.0
2018-03-05 14:10:00,27.46,27.47,27.38,27.38,60606.0,17.8325,17.839,17.7806,17.7806,60606.0
2018-03-05 14:20:00,27.39,27.45,27.38,27.44,65763.0,17.7871,17.826,17.7806,17.8195,65763.0
2018-03-05 14:30:00,27.45,27.48,27.42,27.48,50883.0,17.826,17.8455,17.8066,17.8455,50883.0
2018-03-05 14:40:00,27.48,27.49,27.46,27.46,80108.0,17.8455,17.852,17.8325,17.8325,80108.0
2018-03-05 14:50:00,27.46,27.48,27.45,27.47,73930.0,17.8325,17.8455,17.826,17.839,73930.0
2018-03-05 15:00:00,27.47,27.48,27.39,27.39,117596.0,17.839,17.8455,17.7871,17.7871,117596.0
2018-03-05 15:10:00,27.39,27.4,27.33,27.36,107892.0,17.7871,17.7936,17.7481,17.7676,107892.0
2018-03-05 15:20:00,27.36,27.39,27.3,27.33,169412.0,17.7676,17.7871,17.7286,17.7481,169412.0
2018-03-05 15:30:00,27.33,27.37,27.3,27.3,187458.0,17.7481,17.7741,17.7286,17.7286,187458.0
2018-03-05 15:40:00,27.3,27.39,27.29,27.32,274742.0,17.7286,17.7871,17.7221,17.7416,274742.0
2018-03-05 15:50:00,27.32,27.34,27.23,27.24,644176.0,17.7416,17.7546,17.6832,17.6897,644176.0
2018-03-06 09:30:00,27.45,27.47,27.31,27.35,179255.0,17.826,17.839,17.7351,17.7611,179255.0
2018-03-06 09:40:00,27.35,27.43,27.31,27.37,107079.0,17.7611,17.813,17.7351,17.7741,107079.0
2018-03-06 09:50:00,27.39,27.47,27.37,27.44,50966.0,17.7871,17.839,17.7741,17.8195,50966.0
2018-03-06 10:00:00,27.43,27.47,27.31,27.32,96470.0,17.813,17.839,17.7351,17.7416,96470.0
2018-03-06 10:10:00,27.32,27.39,27.26,27.38,101212.0,17.7416,17.7871,17.7026,17.7806,101212.0
2018-03-06 10:20:00,27.38,27.47,27.37,27.45,54430.0,17.7806,17.839,17.7741,17.826,54430.0
2018-03-06 10:30:00,27.45,27.51,27.44,27.51,105831.0,17.826,17.865,17.8195,17.865,105831.0
2018-03-06 10:40:00,27.51,27.53,27.38,27.38,112275.0,17.865,17.878,17.7806,17.7806,112275.0
2018-03-06 10:50:00,27.38,27.39,27.29,27.33,127492.0,17.7806,17.7871,17.7221,17.7481,127492.0
2018-03-06 11:00:00,27.32,27.4,27.32,27.38,90315.0,17.7416,17.7936,17.7416,17.7806,90315.0
2018-03-06 11:10:00,27.38,27.39,27.34,27.35,100733.0,17.7806,17.7871,17.7546,17.7611,100733.0
2018-03-06 11:20:00,27.35,27.35,27.26,27.28,124189.0,17.7611,17.7611,17.7026,17.7156,124189.0
2018-03-06 11:30:00,27.28,27.31,27.23,27.3,49165.0,17.7156,17.7351,17.6832,17.7286,49165.0
2018-03-06 11:40:00,27.3,27.39,27.25,27.37,66861.0,17.7286,17.7871,17.6962,17.7741,66861.0
2018-03-06 11:50:00,27.38,27.43,27.37,27.43,90335.0,17.7806,17.813,17.7741,17.813,90335.0
2018-03-06 12:00:00,27.43,27.44,27.4,27.43,56566.0,17.813,17.8195,17.7936,17.813,56566.0
2018-03-06 12:10:00,27.43,27.44,27.4,27.42,56722.0,17.813,17.8195,17.7936,17.8066,56722.0
2018-03-06 12:20:00,27.42,27.45,27.38,27.4,87286.0,17.8066,17.826,17.7806,17.7936,87286.0
2018-03-06 12:30:00,27.4,27.44,27.39,27.39,45003.0,17.7936,17.8195,17.7871,17.7871,45003.0
2018-03-06 12:40:00,27.39,27.41,27.37,27.39,33373.0,17.7871,17.8001,17.7741,17.7871,33373.0
2018-03-06 12:50:00,27.4,27.47,27.4,27.45,64835.0,17.7936,17.839,17.7936,17.826,64835.0
2018-03-06 13:00:00,27.45,27.5,27.43,27.48,70229.0,17.826,17.8585,17.813,17.8455,70229.0
2018-03-06 13:10:00,27.49,27.51,27.46,27.48,54488.0,17.852,17.865,17.8325,17.8455,54488.0
2018-03-06 13:20:00,27.47,27.53,27.47,27.52,51794.0,17.839,17.878,17.839,17.8715,51794.0
2018-03-06 13:30:00,27.52,27.55,27.46,27.47,73978.0,17.8715,17.891,17.8325,17.839,73978.0
2018-03-06 13:40:00,27.47,27.52,27.44,27.44,97672.0,17.839,17.8715,17.8195,17.8195,97672.0
2018-03-06 13:50:00,27.44,27.54,27.44,27.53,81464.0,17.8195,17.8845,17.8195,17.878,81464.0
2018-03-06 14:00:00,27.54,27.59,27.53,27.58,105476.0,17.8845,17.917,17.878,17.9105,105476.0
2018-03-06 14:10:00,27.58,27.58,27.5,27.54,51010.0,17.9105,17.9105,17.8585,17.8845,51010.0
2018-03-06 14:20:00,27.53,27.56,27.51,27.54,71161.0,17.878,17.8975,17.865,17.8845,71161.0
2018-03-06 14:30:00,27.54,27.62,27.54,27.61,87467.0,17.8845,17.9364,17.8845,17.9299,87467.0
2018-03-06 14:40:00,27.61,27.63,27.58,27.62,73478.0,17.9299,17.9429,17.9105,17.9364,73478.0
2018-03-06 14:50:00,27.62,27.63,27.59,27.62,87664.0,17.9364,17.9429,17.917,17.9364,87664.0
2018-03-06 15:00:00,27.62,27.65,27.58,27.61,92522.0,17.9364,17.9559,17.9105,17.9299,92522.0
2018-03-06 15:10:00,27.62,27.63,27.51,27.55,198445.0,17.9364,17.9429,17.865,17.891,198445.0
2018-03-06 15:20:00,27.54,27.63,27.54,27.62,136439.0,17.8845,17.9429,17.8845,17.9364,136439.0
2018-03-06 15:30:00,27.61,27.68,27.61,27.66,189280.0,17.9299,17.9754,17.9299,17.9624,189280.0
2018-03-06 15:40:00,27.66,27.71,27.64,27.67,311393.0,17.9624,17.9949,17.9494,17.9689,311393.0
2018-03-06 15:50:00,27.66,27.71,27.63,27.64,785437.0,17.9624,17.9949,17.9429,17.9494,785437.0
2018-03-07 09:30:00,27.35,27.45,27.28,27.3,193324.0,17.7611,17.826,17.7156,17.7286,193324.0
2018-03-07 09:40:00,27.3,27.39,27.25,27.3,110968.0,17.7286,17.7871,17.6962,17.7286,110968.0
2018-03-07 09:50:00,27.29,27.35,27.24,27.29,99323.0,17.7221,17.7611,17.6897,17.7221,99323.0
2018-03-07 10:00:00,27.28,27.34,27.2,27.26,115471.0,17.7156,17.7546,17.6637,17.7026,115471.0
2018-03-07 10:10:00,27.26,27.38,27.26,27.38,84428.0,17.7026,17.7806,17.7026,17.7806,84428.0
2018-03-07 10:20:00,27.38,27.42,27.36,27.37,72248.0,17.7806,17.8066,17.7676,17.7741,72248.0
2018-03-07 10:30:00,27.37,27.48,27.35,27.47,78393.0,17.7741,17.8455,17.7611,17.839,78393.0
2018-03-07 10:40:00,27.48,27.49,27.38,27.39,111161.0,17.8455,17.852,17.7806,17.7871,111161.0
2018-03-07 10:50:00,27.4,27.47,27.39,27.44,67397.0,17.7936,17.839,17.7871,17.8195,67397.0
2018-03-07 11:00:00,27.44,27.45,27.35,27.36,68390.0,17.8195,17.826,17.7611,17.7676,68390.0
2018-03-07 11:10:00,27.35,27.36,27.23,27.23,37513.0,17.7611,17.7676,17.6832,17.6832,37513.0
2018-03-07 11:20:00,27.23,27.28,27.22,27.28,50021.0,17.6832,17.7156,17.6767,17.7156,50021.0
2018-03-07 11:30:00,27.28,27.29,27.19,27.23,70475.0,17.7156,17.7221,17.6572,17.6832,70475.0
2018-03-07 11:40:00,27.23,27.32,27.21,27.25,148842.0,17.6832,17.7416,17.6702,17.6962,148842.0
2018-03-07 11:50:00,27.25,27.26,27.21,27.23,178178.0,17.6962,17.7026,17.6702,17.6832,178178.0
2018-03-07 12:00:00,27.22,27.27,27.21,27.23,108253.0,17.6767,17.7091,17.6702,17.6832,108253.0
2018-03-07 12:10:00,27.23,27.24,27.17,27.24,160388.0,17.6832,17.6897,17.6442,17.6897,160388.0
2018-03-07 12:20:00,27.24,27.33,27.21,27.31,160536.0,17.6897,17.7481,17.6702,17.7351,160536.0
2018-03-07 12:30:00,27.31,27.44,27.3,27.43,116688.0,17.7351,17.8195,17.7286,17.813,116688.0
2018-03-07 12:40:00,27.43,27.48,27.38,27.48,154925.0,17.813,17.8455,17.7806,17.8455,154925.0
2018-03-07 12:50:00,27.47,27.51,27.44,27.44,174196.0,17.839,17.865,17.8195,17.8195,174196.0
2018-03-07 13:00:00,27.44,27.45,27.34,27.35,111054.0,17.8195,17.826,17.7546,17.7611,111054.0
2018-03-07 13:10:00,27.35,27.39,27.27,27.35,245524.0,17.7611,17.7871,17.7091,17.7611,245524.0
2018-03-07 13:20:00,27.35,27.4,27.31,27.39,207129.0,17.7611,17.7936,17.7351,17.7871,207129.0
2018-03-07 13:30:00,27.4,27.41,27.31,27.34,162172.0,17.7936,17.8001,17.7351,17.7546,162172.0
2018-03-07 13:40:00,27.34,27.38,27.32,27.38,137309.0,17.7546,17.7806,17.7416,17.7806,137309.0
2018-03-07 13:50:00,27.38,27.42,27.37,27.37,170903.0,17.7806,17.8066,17.7741,17.7741,170903.0
2018-03-07 14:00:00,27.38,27.44,27.37,27.43,166889.0,17.7806,17.8195,17.7741,17.813,166889.0
2018-03-07 14:10:00,27.43,27.47,27.42,27.44,149752.0,17.813,17.839,17.8066,17.8195,149752.0
2018-03-07 14:20:00,27.44,27.45,27.38,27.42,212759.0,17.8195,17.826,17.7806,17.8066,212759.0
2018-03-07 14:30:00,27.42,27.51,27.42,27.48,153068.0,17.8066,17.865,17.8066,17.8455,153068.0
2018-03-07 14:40:00,27.48,27.49,27.41,27.44,213444.0,17.8455,17.852,17.8001,17.8195,213444.0
2018-03-07 14:50:00,27.44,27.45,27.36,27.39,220681.0,17.8195,17.826,17.7676,17.7871,220681.0
2018-03-07 15:00:00,27.39,27.41,27.32,27.39,308543.0,17.7871,17.8001,17.7416,17.7871,308543.0
2018-03-07 15:10:00,27.39,27.47,27.38,27.42,241436.0,17.7871,17.839,17.7806,17.8066,241436.0
2018-03-07 15:20:00,27.41,27.45,27.38,27.45,236853.0,17.8001,17.826,17.7806,17.826,236853.0
2018-03-07 15:30:00,27.45,27.46,27.36,27.4,246361.0,17.826,17.8325,17.7676,17.7936,246361.0
2018-03-07 15:40:00,27.4,27.49,27.4,27.46,299047.0,17.7936,17.852,17.7936,17.8325,299047.0
2018-03-07 15:50:00,27.46,27.47,27.4,27.46,580720.0,17.8325,17.839,17.7936,17.8325,580720.0
2018-03-08 09:30:00,27.28,27.3,27.13,27.18,167817.0,17.9375,17.9506,17.8389,17.8717,167817.0
2018-03-08 09:40:00,27.18,27.24,27.16,27.19,111151.0,17.8717,17.9112,17.8586,17.8783,111151.0
2018-03-08 09:50:00,27.19,27.23,27.13,27.16,107588.0,17.8783,17.9046,17.8389,17.8586,107588.0
2018-03-08 10:00:00,27.16,27.19,27.06,27.08,128241.0,17.8586,17.8783,17.7928,17.806,128241.0
2018-03-08 10:10:00,27.08,27.15,27.04,27.14,88150.0,17.806,17.852,17.7797,17.8454,88150.0
2018-03-08 10:20:00,27.14,27.16,27.06,27.07,79568.0,17.8454,17.8586,17.7928,17.7994,79568.0
2018-03-08 10:30:00,27.07,27.09,26.96,26.97,72479.0,17.7994,17.8126,17.7271,17.7337,72479.0
2018-03-08 10:40:00,26.98,27.01,26.95,26.95,149214.0,17.7402,17.76,17.7205,17.7205,149214.0
2018-03-08 10:50:00,26.95,26.98,26.89,26.91,108813.0,17.7205,17.7402,17.6811,17.6942,108813.0
2018-03-08 11:00:00,26.91,26.93,26.87,26.91,110182.0,17.6942,17.7074,17.6679,17.6942,110182.0
2018-03-08 11:10:00,26.9,26.97,26.87,26.88,222232.0,17.6876,17.7337,17.6679,17.6745,222232.0
2018-03-08 11:20:00,26.88,26.92,26.79,26.8,111081.0,17.6745,17.7008,17.6153,17.6219,111081.0
2018-03-08 11:30:00,26.8,26.81,26.74,26.76,119133.0,17.6219,17.6285,17.5824,17.5956,119133.0
2018-03-08 11:40:00,26.76,26.83,26.71,26.83,158988.0,17.5956,17.6416,17.5627,17.6416,158988.0
2018-03-08 11:50:00,26.83,26.87,26.79,26.8,81292.0,17.6416,17.6679,17.6153,17.6219,81292.0
2018-03-08 12:00:00,26.81,26.85,26.79,26.83,99640.0,17.6285,17.6548,17.6153,17.6416,99640.0
2018-03-08 12:10:00,26.83,26.87,26.79,26.86,87466.0,17.6416,17.6679,17.6153,17.6613,87466.0
2018-03-08 12:20:00,26.86,26.88,26.81,26.86,105967.0,17.6613,17.6745,17.6285,17.6613,105967.0
2018-03-08 12:30:00,26.86,26.87,26.8,26.87,123117.0,17.6613,17.6679,17.6219,17.6679,123117.0
2018-03-08 12:40:00,26.87,26.93,26.85,26.91,70793.0,17.6679,17.7074,17.6548,17.6942,70793.0
2018-03-08 12:50:00,26.91,27.0,26.88,26.98,154904.0,17.6942,17.7534,17.6745,17.7402,154904.0
2018-03-08 13:00:00,26.98,27.05,26.97,27.01,61382.0,17.7402,17.7863,17.7337,17.76,61382.0
2018-03-08 13:10:00,27.01,27.03,26.99,27.03,67789.0,17.76,17.7731,17.7468,17.7731,67789.0
2018-03-08 13:20:00,27.03,27.03,26.99,27.03,96557.0,17.7731,17.7731,17.7468,17.7731,96557.0
2018-03-08 13:30:00,27.02,27.05,26.99,27.05,102090.0,17.7665,17.7863,17.7468,17.7863,102090.0
2018-03-08 13:40:00,27.05,27.08,27.03,27.06,74721.0,17.7863,17.806,17.7731,17.7928,74721.0
2018-03-08 13:50:00,27.07,27.1,27.04,27.05,57186.0,17.7994,17.8191,17.7797,17.7863,57186.0
2018-03-08 14:00:00,27.06,27.06,27.02,27.03,136639.0,17.7928,17.7928,17.7665,17.7731,136639.0
2018-03-08 14:10:00,27.03,27.14,27.02,27.14,84223.0,17.7731,17.8454,17.7665,17.8454,84223.0
2018-03-08 14:20:00,27.14,27.16,27.11,27.15,108754.0,17.8454,17.8586,17.8257,17.852,108754.0
2018-03-08 14:30:00,27.14,27.15,27.08,27.13,74484.0,17.8454,17.852,17.806,17.8389,74484.0
2018-03-08 14:40:00,27.14,27.17,27.11,27.16,109615.0,17.8454,17.8652,17.8257,17.8586,109615.0
2018-03-08 14:50:00,27.16,27.17,27.15,27.16,85539.0,17.8586,17.8652,17.852,17.8586,85539.0
2018-03-08 15:00:00,27.16,27.21,27.15,27.2,134595.0,17.8586,17.8915,17.852,17.8849,134595.0
2018-03-08 15:10:00,27.2,27.21,27.15,27.15,123718.0,17.8849,17.8915,17.852,17.852,123718.0
2018-03-08 15:20:00,27.15,27.19,27.14,27.19,129674.0,17.852,17.8783,17.8454,17.8783,129674.0
2018-03-08 15:30:00,27.19,27.19,27.14,27.15,197731.0,17.8783,17.8783,17.8454,17.852,197731.0
2018-03-08 15:40:00,27.15,27.16,27.09,27.14,227005.0,17.852,17.8586,17.8126,17.8454,227005.0
2018-03-08 15:50:00,27.14,27.16,27.11,27.15,623184.0,17.8454,17.8586,17.8257,17.852,623184.0
2018-03-09 09:30:00,27.65,27.79,27.48,27.56,281058.0,18.1808,18.2728,18.069,18.1216,281058.0
2018-03-09 09:40:00,27.55,27.57,27.44,27.57,271802.0,18.115,18.1282,18.0427,18.1282,271802.0
2018-03-09 09:50:00,27.56,27.7,27.55,27.7,221757.0,18.1216,18.2137,18.115,18.2137,221757.0
2018-03-09 10:00:00,27.7,27.72,27.61,27.67,162710.0,18.2137,18.2268,18.1545,18.1939,162710.0
2018-03-09 10:10:00,27.67,27.7,27.65,27.69,156106.0,18.1939,18.2137,18.1808,18.2071,156106.0
2018-03-09 10:20:00,27.69,27.74,27.68,27.71,118125.0,18.2071,18.24,18.2005,18.2202,118125.0
2018-03-09 10:30:00,27.72,27.74,27.7,27.74,122753.0,18.2268,18.24,18.2137,18.24,122753.0
2018-03-09 10:40:00,27.73,27.78,27.73,27.77,75451.0,18.2334,18.2663,18.2334,18.2597,75451.0
2018-03-09 10:50:00,27.77,27.88,27.76,27.85,162099.0,18.2597,18.332,18.2531,18.3123,162099.0
2018-03-09 11:00:00,27.85,27.87,27.75,27.77,147283.0,18.3123,18.3254,18.2465,18.2597,147283.0
2018-03-09 11:10:00,27.77,27.85,27.75,27.85,50153.0,18.2597,18.3123,18.2465,18.3123,50153.0
2018-03-09 11:20:00,27.85,27.9,27.81,27.86,153688.0,18.3123,18.3452,18.286,18.3189,153688.0
2018-03-09 11:30:00,27.86,27.86,27.78,27.8,105582.0,18.3189,18.3189,18.2663,18.2794,105582.0
2018-03-09 11:40:00,27.8,27.85,27.79,27.83,124993.0,18.2794,18.3123,18.2728,18.2991,124993.0
2018-03-09 11:50:00,27.83,27.85,27.78,27.79,153306.0,18.2991,18.3123,18.2663,18.2728,153306.0
2018-03-09 12:00:00,27.8,27.81,27.75,27.8,68743.0,18.2794,18.286,18.2465,18.2794,68743.0
2018-03-09 12:10:00,27.79,27.8,27.76,27.79,155519.0,18.2728,18.2794,18.2531,18.2728,155519.0
2018-03-09 12:20:00,27.79,27.82,27.76,27.79,88003.0,18.2728,18.2926,18.2531,18.2728,88003.0
2018-03-09 12:30:00,27.78,27.82,27.76,27.77,116374.0,18.2663,18.2926,18.2531,18.2597,116374.0
2018-03-09 12:40:00,27.78,27.8,27.75,27.78,50834.0,18.2663,18.2794,18.2465,18.2663,50834.0
2018-03-09 12:50:00,27.79,27.84,27.77,27.84,81024.0,18.2728,18.3057,18.2597,18.3057,81024.0
2018-03-09 13:00:00,27.83,27.9,27.83,27.87,112588.0,18.2991,18.3452,18.2991,18.3254,112588.0
2018-03-09 13:10:00,27.87,27.88,27.85,27.88,59855.0,18.3254,18.332,18.3123,18.332,59855.0
2018-03-09 13:20:00,27.88,27.93,27.86,27.92,113792.0,18.332,18.3649,18.3189,18.3583,113792.0
2018-03-09 13:30:00,27.92,27.93,27.89,27.9,71235.0,18.3583,18.3649,18.3386,18.3452,71235.0
2018-03-09 13:40:00,27.91,27.95,27.9,27.91,63662.0,18.3517,18.378,18.3452,18.3517,63662.0
2018-03-09 13:50:00,27.91,27.97,27.9,27.96,93256.0,18.3517,18.3912,18.3452,18.3846,93256.0
2018-03-09 14:00:00,27.96,27.96,27.9,27.93,75845.0,18.3846,18.3846,18.3452,18.3649,75845.0
2018-03-09 14:10:00,27.93,27.94,27.91,27.93,149901.0,18.3649,18.3715,18.3517,18.3649,149901.0
2018-03-09 14:20:00,27.93,27.95,27.89,27.95,111861.0,18.3649,18.378,18.3386,18.378,111861.0
2018-03-09 14:30:00,27.95,27.99,27.94,27.96,106433.0,18.378,18.4043,18.3715,18.3846,106433.0
2018-03-09 14:40:00,27.96,27.99,27.93,27.98,130104.0,18.3846,18.4043,18.3649,18.3978,130104.0
2018-03-09 14:50:00,27.98,27.98,27.93,27.96,121942.0,18.3978,18.3978,18.3649,18.3846,121942.0
2018-03-09 15:00:00,27.96,27.96,27.88,27.92,173540.0,18.3846,18.3846,18.332,18.3583,173540.0
2018-03-09 15:10:00,27.92,27.98,27.91,27.95,111680.0,18.3583,18.3978,18.3517,18.378,111680.0
2018-03-09 15:20:00,27.96,27.98,27.94,27.98,190932.0,18.3846,18.3978,18.3715,18.3978,190932.0
2018-03-09 15:30:00,27.98,28.0,27.96,27.96,201582.0,18.3978,18.4109,18.3846,18.3846,201582.0
2018-03-09 15:40:00,27.96,27.98,27.89,27.9,211228.0,18.3846,18.3978,18.3386,18.3452,211228.0
2018-03-09 15:50:00,27.91,28.0,27.9,28.0,817520.0,18.3517,18.4109,18.3452,18.4109,817520.0
2018-03-12 09:30:00,28.0,28.06,27.95,28.01,146764.0,18.4109,18.4504,18.378,18.4175,146764.0
2018-03-12 09:40:00,28.01,28.18,28.0,28.15,262483.0,18.4175,18.5293,18.4109,18.5095,262483.0
2018-03-12 09:50:00,28.15,28.17,28.06,28.09,262078.0,18.5095,18.5227,18.4504,18.4701,262078.0
2018-03-12 10:00:00,28.1,28.14,28.07,28.11,151310.0,18.4767,18.503,18.4569,18.4832,151310.0
2018-03-12 10:10:00,28.11,28.13,28.09,28.11,256760.0,18.4832,18.4964,18.4701,18.4832,256760.0
2018-03-12 10:20:00,28.11,28.26,28.11,28.26,172507.0,18.4832,18.5819,18.4832,18.5819,172507.0
2018-03-12 10:30:00,28.25,28.35,28.24,28.33,228372.0,18.5753,18.6411,18.5687,18.6279,228372.0
2018-03-12 10:40:00,28.33,28.33,28.24,28.29,143283.0,18.6279,18.6279,18.5687,18.6016,143283.0
2018-03-12 10:50:00,28.29,28.3,28.14,28.2,258708.0,18.6016,18.6082,18.503,18.5424,258708.0
2018-03-12 11:00:00,28.2,28.21,28.17,28.19,158825.0,18.5424,18.549,18.5227,18.5358,158825.0
2018-03-12 11:10:00,28.18,28.19,28.09,28.16,227923.0,18.5293,18.5358,18.4701,18.5161,227923.0
2018-03-12 11:20:00,28.15,28.17,28.14,28.15,366051.0,18.5095,18.5227,18.503,18.5095,366051.0
2018-03-12 11:30:00,28.15,28.16,28.04,28.05,196372.0,18.5095,18.5161,18.4372,18.4438,196372.0
2018-03-12 11:40:00,28.05,28.07,27.97,28.02,108327.0,18.4438,18.4569,18.3912,18.4241,108327.0
2018-03-12 11:50:00,28.02,28.04,27.99,28.03,98568.0,18.4241,18.4372,18.4043,18.4306,98568.0
2018-03-12 12:00:00,28.03,28.07,28.03,28.06,99678.0,18.4306,18.4569,18.4306,18.4504,99678.0
2018-03-12 12:10:00,28.07,28.1,28.05,28.07,82220.0,18.4569,18.4767,18.4438,18.4569,82220.0
2018-03-12 12:20:00,28.07,28.12,28.04,28.11,91695.0,18.4569,18.4898,18.4372,18.4832,91695.0
2018-03-12 12:30:00,28.11,28.13,28.05,28.06,75283.0,18.4832,18.4964,18.4438,18.4504,75283.0
2018-03-12 12:40:00,28.06,28.09,28.05,28.08,54502.0,18.4504,18.4701,18.4438,18.4635,54502.0
2018-03-12 12:50:00,28.08,28.16,28.08,28.14,185543.0,18.4635,18.5161,18.4635,18.503,185543.0
2018-03-12 13:00:00,28.14,28.17,28.14,28.15,68772.0,18.503,18.5227,18.503,18.5095,68772.0
2018-03-12 13:10:00,28.15,28.2,28.15,28.2,95240.0,18.5095,18.5424,18.5095,18.5424,95240.0
2018-03-12 13:20:00,28.2,28.21,28.18,28.2,70016.0,18.5424,18.549,18.5293,18.5424,70016.0
2018-03-12 13:30:00,28.2,28.22,28.19,28.22,102286.0,18.5424,18.5556,18.5358,18.5556,102286.0
2018-03-12 13:40:00,28.22,28.29,28.22,28.26,75496.0,18.5556,18.6016,18.5556,18.5819,75496.0
2018-03-12 13:50:00,28.26,28.28,28.19,28.21,319247.0,18.5819,18.595,18.5358,18.549,319247.0
2018-03-12 14:00:00,28.21,28.27,28.2,28.25,93122.0,18.549,18.5884,18.5424,18.5753,93122.0
2018-03-12 14:10:00,28.25,28.26,28.21,28.25,107342.0,18.5753,18.5819,18.549,18.5753,107342.0
2018-03-12 14:20:00,28.25,28.29,28.22,28.24,187996.0,18.5753,18.6016,18.5556,18.5687,187996.0
2018-03-12 14:30:00,28.24,28.27,28.24,28.27,48787.0,18.5687,18.5884,18.5687,18.5884,48787.0
2018-03-12 14:40:00,28.27,28.3,28.26,28.27,110909.0,18.5884,18.6082,18.5819,18.5884,110909.0
2018-03-12 14:50:00,28.28,28.29,28.25,28.27,97724.0,18.595,18.6016,18.5753,18.5884,97724.0
2018-03-12 15:00:00,28.27,28.32,28.26,28.31,323721.0,18.5884,18.6213,18.5819,18.6147,323721.0
2018-03-12 15:10:00,28.3,28.34,28.28,28.34,151870.0,18.6082,18.6345,18.595,18.6345,151870.0
2018-03-12 15:20:00,28.33,28.37,28.31,28.32,150047.0,18.6279,18.6542,18.6147,18.6213,150047.0
2018-03-12 15:30:00,28.32,28.38,28.31,28.34,221800.0,18.6213,18.6608,18.6147,18.6345,221800.0
2018-03-12 15:40:00,28.34,28.36,28.3,28.32,531262.0,18.6345,18.6476,18.6082,18.6213,531262.0
2018-03-12 15:50:00,28.32,28.33,28.26,28.26,759086.0,18.6213,18.6279,18.5819,18.5819,759086.0
2018-03-13 09:30:00,28.29,28.33,28.11,28.24,171398.0,18.6016,18.6279,18.4832,18.5687,171398.0
2018-03-13 09:40:00,28.24,28.38,28.23,28.29,150841.0,18.5687,18.6608,18.5621,18.6016,150841.0
2018-03-13 09:50:00,28.29,28.3,28.15,28.15,129237.0,18.6016,18.6082,18.5095,18.5095,129237.0
2018-03-13 10:00:00,28.15,28.19,28.09,28.09,131374.0,18.5095,18.5358,18.4701,18.4701,131374.0
2018-03-13 10:10:00,28.08,28.14,28.03,28.09,159532.0,18.4635,18.503,18.4306,18.4701,159532.0
2018-03-13 10:20:00,28.1,28.19,28.09,28.13,146576.0,18.4767,18.5358,18.4701,18.4964,146576.0
2018-03-13 10:30:00,28.13,28.15,28.08,28.1,75115.0,18.4964,18.5095,18.4635,18.4767,75115.0
2018-03-13 10:40:00,28.1,28.1,27.97,28.01,192186.0,18.4767,18.4767,18.3912,18.4175,192186.0
2018-03-13 10:50:00,28.01,28.09,28.0,28.05,105558.0,18.4175,18.4701,18.4109,18.4438,105558.0
2018-03-13 11:00:00,28.06,28.09,28.0,28.07,386964.0,18.4504,18.4701,18.4109,18.4569,386964.0
2018-03-13 11:10:00,28.06,28.11,28.04,28.1,258381.0,18.4504,18.4832,18.4372,18.4767,258381.0
2018-03-13 11:20:00,28.1,28.11,28.04,28.09,125110.0,18.4767,18.4832,18.4372,18.4701,125110.0
2018-03-13 11:30:00,28.1,28.11,28.05,28.07,176379.0,18.4767,18.4832,18.4438,18.4569,176379.0
2018-03-13 11:40:00,28.07,28.1,28.03,28.09,79953.0,18.4569,18.4767,18.4306,18.4701,79953.0
2018-03-13 11:50:00,28.1,28.1,28.0,28.01,100854.0,18.4767,18.4767,18.4109,18.4175,100854.0
2018-03-13 12:00:00,28.01,28.05,27.97,28.01,133445.0,18.4175,18.4438,18.3912,18.4175,133445.0
2018-03-13 12:10:00,28.02,28.04,27.98,28.0,113531.0,18.4241,18.4372,18.3978,18.4109,113531.0
2018-03-13 12:20:00,28.0,28.05,28.0,28.02,329878.0,18.4109,18.4438,18.4109,18.4241,329878.0
2018-03-13 12:30:00,28.02,28.1,28.01,28.05,97089.0,18.4241,18.4767,18.4175,18.4438,97089.0
2018-03-13 12:40:00,28.04,28.08,28.04,28.06,77408.0,18.4372,18.4635,18.4372,18.4504,77408.0
2018-03-13 12:50:00,28.06,28.15,28.05,28.07,108589.0,18.4504,18.5095,18.4438,18.4569,108589.0
2018-03-13 13:00:00,28.08,28.09,28.03,28.04,76992.0,18.4635,18.4701,18.4306,18.4372,76992.0
2018-03-13 13:10:00,28.03,28.07,28.02,28.04,55798.0,18.4306,18.4569,18.4241,18.4372,55798.0
2018-03-13 13:20:00,28.04,28.07,27.99,28.07,79321.0,18.4372,18.4569,18.4043,18.4569,79321.0
2018-03-13 13:30:00,28.07,28.07,28.01,28.02,47007.0,18.4569,18.4569,18.4175,18.4241,47007.0
2018-03-13 13:40:00,28.02,28.08,28.02,28.05,247687.0,18.4241,18.4635,18.4241,18.4438,247687.0
2018-03-13 13:50:00,28.04,28.07,28.04,28.05,147479.0,18.4372,18.4569,18.4372,18.4438,147479.0
2018-03-13 14:00:00,28.05,28.08,28.04,28.06,44658.0,18.4438,18.4635,18.4372,18.4504,44658.0
2018-03-13 14:10:00,28.06,28.08,28.02,28.08,101621.0,18.4504,18.4635,18.4241,18.4635,101621.0
2018-03-13 14:20:00,28.08,28.11,28.06,28.08,159108.0,18.4635,18.4832,18.4504,18.4635,159108.0
2018-03-13 14:30:00,28.09,28.12,28.08,28.11,74738.0,18.4701,18.4898,18.4635,18.4832,74738.0
2018-03-13 14:40:00,28.11,28.12,28.07,28.08,73508.0,18.4832,18.4898,18.4569,18.4635,73508.0
2018-03-13 14:50:00,28.08,28.08,28.03,28.05,76690.0,18.4635,18.4635,18.4306,18.4438,76690.0
2018-03-13 15:00:00,28.04,28.05,28.0,28.03,150341.0,18.4372,18.4438,18.4109,18.4306,150341.0
2018-03-13 15:10:00,28.03,28.06,28.01,28.05,116667.0,18.4306,18.4504,18.4175,18.4438,116667.0
2018-03-13 15:20:00,28.04,28.06,28.0,28.0,98132.0,18.4372,18.4504,18.4109,18.4109,98132.0
2018-03-13 15:30:00,28.0,28.03,27.99,28.0,136292.0,18.4109,18.4306,18.4043,18.4109,136292.0
2018-03-13 15:40:00,27.99,28.0,27.93,27.95,205614.0,18.4043,18.4109,18.3649,18.378,205614.0
2018-03-13 15:50:00,27.95,28.04,27.95,28.02,693468.0,18.378,18.4372,18.378,18.4241,693468.0
2018-03-14 09:30:00,28.1,28.14,28.0,28.13,98381.0,18.4767,18.503,18.4109,18.4964,98381.0
2018-03-14 09:40:00,28.14,28.2,28.11,28.13,165472.0,18.503,18.5424,18.4832,18.4964,165472.0
2018-03-14 09:50:00,28.12,28.19,28.07,28.09,93435.0,18.4898,18.5358,18.4569,18.4701,93435.0
2018-03-14 10:00:00,28.1,28.11,27.95,27.97,202227.0,18.4767,18.4832,18.378,18.3912,202227.0
2018-03-14 10:10:00,27.96,28.01,27.92,28.0,186184.0,18.3846,18.4175,18.3583,18.4109,186184.0
2018-03-14 10:20:00,28.0,28.05,28.0,28.05,34169.0,18.4109,18.4438,18.4109,18.4438,34169.0
2018-03-14 10:30:00,28.04,28.1,27.97,28.02,53182.0,18.4372,18.4767,18.3912,18.4241,53182.0
2018-03-14 10:40:00,28.02,28.05,27.99,28.02,294689.0,18.4241,18.4438,18.4043,18.4241,294689.0
2018-03-14 10:50:00,28.02,28.02,27.94,27.95,223998.0,18.4241,18.4241,18.3715,18.378,223998.0
2018-03-14 11:00:00,27.94,27.95,27.85,27.88,213668.0,18.3715,18.378,18.3123,18.332,213668.0
2018-03-14 11:10:00,27.89,27.94,27.88,27.93,133305.0,18.3386,18.3715,18.332,18.3649,133305.0
2018-03-14 11:20:00,27.93,28.01,27.9,28.01,142504.0,18.3649,18.4175,18.3452,18.4175,142504.0
2018-03-14 11:30:00,28.01,28.01,27.92,27.95,299568.0,18.4175,18.4175,18.3583,18.378,299568.0
2018-03-14 11:40:00,27.94,28.05,27.94,28.03,241910.0,18.3715,18.4438,18.3715,18.4306,241910.0
2018-03-14 11:50:00,28.02,28.15,28.01,28.12,165204.0,18.4241,18.5095,18.4175,18.4898,165204.0
2018-03-14 12:00:00,28.13,28.15,28.06,28.09,153898.0,18.4964,18.5095,18.4504,18.4701,153898.0
2018-03-14 12:10:00,28.08,28.16,28.07,28.16,150846.0,18.4635,18.5161,18.4569,18.5161,150846.0
2018-03-14 12:20:00,28.16,28.18,28.1,28.14,171325.0,18.5161,18.5293,18.4767,18.503,171325.0
2018-03-14 12:30:00,28.14,28.21,28.12,28.21,175927.0,18.503,18.549,18.4898,18.549,175927.0
2018-03-14 12:40:00,28.21,28.22,28.12,28.12,287344.0,18.549,18.5556,18.4898,18.4898,287344.0
2018-03-14 12:50:00,28.11,28.12,28.03,28.04,126541.0,18.4832,18.4898,18.4306,18.4372,126541.0
2018-03-14 13:00:00,28.03,28.07,28.0,28.04,150617.0,18.4306,18.4569,18.4109,18.4372,150617.0
2018-03-14 13:10:00,28.05,28.09,28.04,28.09,129246.0,18.4438,18.4701,18.4372,18.4701,129246.0
2018-03-14 13:20:00,28.09,28.12,28.06,28.1,233981.0,18.4701,18.4898,18.4504,18.4767,233981.0
2018-03-14 13:30:00,28.1,28.19,28.09,28.18,195533.0,18.4767,18.5358,18.4701,18.5293,195533.0
2018-03-14 13:40:00,28.18,28.24,28.16,28.23,218817.0,18.5293,18.5687,18.5161,18.5621,218817.0
2018-03-14 13:50:00,28.23,28.28,28.18,28.18,136531.0,18.5621,18.595,18.5293,18.5293,136531.0
2018-03-14 14:00:00,28.19,28.24,28.18,28.23,135809.0,18.5358,18.5687,18.5293,18.5621,135809.0
2018-03-14 14:10:00,28.23,28.25,28.2,28.22,139879.0,18.5621,18.5753,18.5424,18.5556,139879.0
2018-03-14 14:20:00,28.22,28.24,28.2,28.23,119854.0,18.5556,18.5687,18.5424,18.5621,119854.0
2018-03-14 14:30:00,28.22,28.24,28.15,28.17,147950.0,18.5556,18.5687,18.5095,18.5227,147950.0
2018-03-14 14:40:00,28.17,28.23,28.15,28.22,226111.0,18.5227,18.5621,18.5095,18.5556,226111.0
2018-03-14 14:50:00,28.22,28.26,28.2,28.21,186783.0,18.5556,18.5819,18.5424,18.549,186783.0
2018-03-14 15:00:00,28.22,28.23,28.19,28.2,256194.0,18.5556,18.5621,18.5358,18.5424,256194.0
2018-03-14 15:10:00,28.2,28.22,28.14,28.21,412019.0,18.5424,18.5556,18.503,18.549,412019.0
2018-03-14 15:20:00,28.21,28.22,28.13,28.14,268744.0,18.549,18.5556,18.4964,18.503,268744.0
2018-03-14 15:30:00,28.15,28.2,28.13,28.13,291253.0,18.5095,18.5424,18.4964,18.4964,291253.0
2018-03-14 15:40:00,28.13,28.14,28.09,28.11,350200.0,18.4964,18.503,18.4701,18.4832,350200.0
2018-03-14 15:50:00,28.1,28.16,28.1,28.14,1042895.0,18.4767,18.5161,18.4767,18.503,1042895.0
2018-03-15 09:30:00,28.2,28.22,28.14,28.21,104538.0,18.5424,18.5556,18.503,18.549,104538.0
2018-03-15 09:40:00,28.2,28.26,28.19,28.22,63392.0,18.5424,18.5819,18.5358,18.5556,63392.0
2018-03-15 09:50:00,28.21,28.23,28.19,28.23,74462.0,18.549,18.5621,18.5358,18.5621,74462.0
2018-03-15 10:00:00,28.23,28.25,28.16,28.22,141642.0,18.5621,18.5753,18.5161,18.5556,141642.0
2018-03-15 10:10:00,28.23,28.28,28.22,28.27,113796.0,18.5621,18.595,18.5556,18.5884,113796.0
2018-03-15 10:20:00,28.26,28.3,28.24,28.26,98091.0,18.5819,18.6082,18.5687,18.5819,98091.0
2018-03-15 10:30:00,28.25,28.28,28.23,28.26,240070.0,18.5753,18.595,18.5621,18.5819,240070.0
2018-03-15 10:40:00,28.26,28.29,28.22,28.26,110129.0,18.5819,18.6016,18.5556,18.5819,110129.0
2018-03-15 10:50:00,28.25,28.26,28.2,28.21,49974.0,18.5753,18.5819,18.5424,18.549,49974.0
2018-03-15 11:00:00,28.22,28.26,28.19,28.2,176139.0,18.5556,18.5819,18.5358,18.5424,176139.0
2018-03-15 11:10:00,28.2,28.21,27.66,27.67,361840.0,18.5424,18.549,18.1874,18.1939,361840.0
2018-03-15 11:20:00,27.67,27.68,26.97,27.0,776499.0,18.1939,18.2005,17.7337,17.7534,776499.0
2018-03-15 11:30:00,27.01,27.18,26.6,26.7,1070163.0,17.76,17.8717,17.4904,17.5561,1070163.0
2018-03-15 11:40:00,26.7,26.73,24.76,25.13,2254932.0,17.5561,17.5758,16.2805,16.5238,2254932.0
2018-03-15 11:50:00,25.16,25.43,24.85,25.23,1055282.0,16.5435,16.7211,16.3397,16.5895,1055282.0
2018-03-15 12:00:00,25.25,26.04,25.24,26.01,2108796.0,16.6027,17.1221,16.5961,17.1024,2108796.0
2018-03-15 12:10:00,26.01,26.63,26.0,26.2,1645676.0,17.1024,17.5101,17.0958,17.2274,1645676.0
2018-03-15 12:20:00,26.2,26.23,25.88,25.92,578083.0,17.2274,17.2471,17.0169,17.0432,578083.0
2018-03-15 12:30:00,25.92,26.01,25.29,25.29,790436.0,17.0432,17.1024,16.629,16.629,790436.0
2018-03-15 12:40:00,25.3,25.42,25.07,25.08,1312986.0,16.6356,16.7145,16.4843,16.4909,1312986.0
2018-03-15 12:50:00,25.08,25.11,24.79,24.79,469348.0,16.4909,16.5106,16.3002,16.3002,469348.0
2018-03-15 13:00:00,24.8,25.29,24.78,25.26,847457.0,16.3068,16.629,16.2937,16.6093,847457.0
2018-03-15 13:10:00,25.27,25.61,25.18,25.5,652908.0,16.6158,16.8394,16.5567,16.7671,652908.0
2018-03-15 13:20:00,25.51,25.62,25.42,25.46,588881.0,16.7737,16.846,16.7145,16.7408,588881.0
2018-03-15 13:30:00,25.46,25.51,25.29,25.5,551270.0,16.7408,16.7737,16.629,16.7671,551270.0
2018-03-15 13:40:00,25.48,25.53,25.25,25.26,519112.0,16.7539,16.7868,16.6027,16.6093,519112.0
2018-03-15 13:50:00,25.27,25.29,25.03,25.04,367492.0,16.6158,16.629,16.458,16.4646,367492.0
2018-03-15 14:00:00,25.03,25.21,25.01,25.19,539899.0,16.458,16.5764,16.4449,16.5632,539899.0
2018-03-15 14:10:00,25.19,25.22,25.11,25.11,359517.0,16.5632,16.583,16.5106,16.5106,359517.0
2018-03-15 14:20:00,25.11,25.14,24.92,24.97,281187.0,16.5106,16.5304,16.3857,16.4186,281187.0
2018-03-15 14:30:00,24.96,25.08,24.91,25.05,484917.0,16.412,16.4909,16.3791,16.4712,484917.0
2018-03-15 14:40:00,25.04,25.56,25.0,25.33,714863.0,16.4646,16.8065,16.4383,16.6553,714863.0
2018-03-15 14:50:00,25.33,25.69,25.27,25.57,536213.0,16.6553,16.892,16.6158,16.8131,536213.0
2018-03-15 15:00:00,25.58,26.03,25.57,26.0,808788.0,16.8197,17.1156,16.8131,17.0958,808788.0
2018-03-15 15:10:00,26.0,26.52,26.0,26.46,1108170.0,17.0958,17.4378,17.0958,17.3983,1108170.0
2018-03-15 15:20:00,26.47,26.76,26.46,26.63,1254090.0,17.4049,17.5956,17.3983,17.5101,1254090.0
2018-03-15 15:30:00,26.63,26.63,26.06,26.4,1877098.0,17.5101,17.5101,17.1353,17.3589,1877098.0
2018-03-15 15:40:00,26.41,26.65,26.24,26.56,1384731.0,17.3654,17.5232,17.2537,17.4641,1384731.0
2018-03-15 15:50:00,26.56,26.83,26.52,26.68,1997964.0,17.4641,17.6416,17.4378,17.543,1997964.0
2018-03-16 09:30:00,26.8,27.31,26.79,27.3,1298612.0,17.6219,17.9572,17.6153,17.9506,1298612.0
2018-03-16 09:40:00,27.3,27.47,27.07,27.17,636697.0,17.9506,18.0624,17.7994,17.8652,636697.0
2018-03-16 09:50:00,27.15,27.27,27.02,27.06,326133.0,17.852,17.9309,17.7665,17.7928,326133.0
2018-03-16 10:00:00,27.07,27.31,27.07,27.23,394396.0,17.7994,17.9572,17.7994,17.9046,394396.0
2018-03-16 10:10:00,27.23,27.33,27.08,27.09,303623.0,17.9046,17.9704,17.806,17.8126,303623.0
2018-03-16 10:20:00,27.09,27.23,27.09,27.23,208567.0,17.8126,17.9046,17.8126,17.9046,208567.0
2018-03-16 10:30:00,27.24,27.34,27.23,27.29,231063.0,17.9112,17.9769,17.9046,17.9441,231063.0
2018-03-16 10:40:00,27.3,27.33,27.22,27.27,230653.0,17.9506,17.9704,17.898,17.9309,230653.0
2018-03-16 10:50:00,27.28,27.3,27.25,27.3,191049.0,17.9375,17.9506,17.9178,17.9506,191049.0
2018-03-16 11:00:00,27.3,27.43,27.29,27.43,256690.0,17.9506,18.0361,17.9441,18.0361,256690.0
2018-03-16 11:10:00,27.42,27.44,27.36,27.4,241379.0,18.0295,18.0427,17.9901,18.0164,241379.0
2018-03-16 11:20:00,27.4,27.48,27.39,27.45,194554.0,18.0164,18.069,18.0098,18.0493,194554.0
2018-03-16 11:30:00,27.45,27.48,27.37,27.37,164741.0,18.0493,18.069,17.9967,17.9967,164741.0
2018-03-16 11:40:00,27.37,27.42,27.32,27.39,197151.0,17.9967,18.0295,17.9638,18.0098,197151.0
2018-03-16 11:50:00,27.4,27.44,27.35,27.36,103793.0,18.0164,18.0427,17.9835,17.9901,103793.0
2018-03-16 12:00:00,27.36,27.38,27.34,27.35,183905.0,17.9901,18.0032,17.9769,17.9835,183905.0
2018-03-16 12:10:00,27.36,27.41,27.34,27.4,183476.0,17.9901,18.023,17.9769,18.0164,183476.0
2018-03-16 12:20:00,27.39,27.47,27.39,27.42,97048.0,18.0098,18.0624,18.0098,18.0295,97048.0
2018-03-16 12:30:00,27.43,27.49,27.42,27.45,141538.0,18.0361,18.0756,18.0295,18.0493,141538.0
2018-03-16 12:40:00,27.45,27.48,27.42,27.42,184321.0,18.0493,18.069,18.0295,18.0295,184321.0
2018-03-16 12:50:00,27.42,27.5,27.37,27.5,165731.0,18.0295,18.0821,17.9967,18.0821,165731.0
2018-03-16 13:00:00,27.5,27.5,27.39,27.39,93752.0,18.0821,18.0821,18.0098,18.0098,93752.0
2018-03-16 13:10:00,27.39,27.41,27.33,27.33,190305.0,18.0098,18.023,17.9704,17.9704,190305.0
2018-03-16 13:20:00,27.34,27.34,27.27,27.28,86981.0,17.9769,17.9769,17.9309,17.9375,86981.0
2018-03-16 13:30:00,27.29,27.35,27.2,27.33,164651.0,17.9441,17.9835,17.8849,17.9704,164651.0
2018-03-16 13:40:00,27.33,27.34,27.28,27.33,129032.0,17.9704,17.9769,17.9375,17.9704,129032.0
2018-03-16 13:50:00,27.34,27.34,27.21,27.22,152760.0,17.9769,17.9769,17.8915,17.898,152760.0
2018-03-16 14:00:00,27.22,27.22,27.15,27.17,156039.0,17.898,17.898,17.852,17.8652,156039.0
2018-03-16 14:10:00,27.16,27.21,27.16,27.19,147200.0,17.8586,17.8915,17.8586,17.8783,147200.0
2018-03-16 14:20:00,27.2,27.22,27.18,27.19,116498.0,17.8849,17.898,17.8717,17.8783,116498.0
2018-03-16 14:30:00,27.19,27.19,27.09,27.12,246373.0,17.8783,17.8783,17.8126,17.8323,246373.0
2018-03-16 14:40:00,27.12,27.28,27.1,27.27,203987.0,17.8323,17.9375,17.8191,17.9309,203987.0
2018-03-16 14:50:00,27.28,27.28,27.18,27.25,154245.0,17.9375,17.9375,17.8717,17.9178,154245.0
2018-03-16 15:00:00,27.24,27.26,27.21,27.24,237699.0,17.9112,17.9243,17.8915,17.9112,237699.0
2018-03-16 15:10:00,27.23,27.24,27.1,27.11,279205.0,17.9046,17.9112,17.8191,17.8257,279205.0
2018-03-16 15:20:00,27.11,27.2,27.09,27.19,235644.0,17.8257,17.8849,17.8126,17.8783,235644.0
2018-03-16 15:30:00,27.19,27.26,27.19,27.23,252894.0,17.8783,17.9243,17.8783,17.9046,252894.0
2018-03-16 15:40:00,27.23,27.26,27.16,27.16,309791.0,17.9046,17.9243,17.8586,17.8586,309791.0
2018-03-16 15:50:00,27.17,27.24,27.16,27.2,1038371.0,17.8652,17.9112,17.8586,17.8849,1038371.0
2018-03-19 09:30:00,27.05,27.25,27.02,27.23,209912.0,17.7863,17.9178,17.7665,17.9046,209912.0
2018-03-19 09:40:00,27.2,27.2,26.99,27.07,381443.0,17.8849,17.8849,17.7468,17.7994,381443.0
2018-03-19 09:50:00,27.06,27.07,26.86,26.93,317179.0,17.7928,17.7994,17.6613,17.7074,317179.0
2018-03-19 10:00:00,26.94,26.94,26.7,26.78,307869.0,17.7139,17.7139,17.5561,17.6087,307869.0
2018-03-19 10:10:00,26.79,26.85,26.59,26.64,437989.0,17.6153,17.6548,17.4838,17.5167,437989.0
2018-03-19 10:20:00,26.64,26.96,26.61,26.9,281960.0,17.5167,17.7271,17.4969,17.6876,281960.0
2018-03-19 10:30:00,26.9,27.04,26.81,26.92,366176.0,17.6876,17.7797,17.6285,17.7008,366176.0
2018-03-19 10:40:00,26.93,27.08,26.84,26.97,455273.0,17.7074,17.806,17.6482,17.7337,455273.0
2018-03-19 10:50:00,26.97,27.0,26.82,26.87,197054.0,17.7337,17.7534,17.635,17.6679,197054.0
2018-03-19 11:00:00,26.87,26.89,26.74,26.76,297205.0,17.6679,17.6811,17.5824,17.5956,297205.0
2018-03-19 11:10:00,26.76,26.78,26.71,26.78,159341.0,17.5956,17.6087,17.5627,17.6087,159341.0
2018-03-19 11:20:00,26.79,26.88,26.76,26.86,104560.0,17.6153,17.6745,17.5956,17.6613,104560.0
2018-03-19 11:30:00,26.87,26.89,26.82,26.85,97869.0,17.6679,17.6811,17.635,17.6548,97869.0
2018-03-19 11:40:00,26.85,26.86,26.75,26.77,124588.0,17.6548,17.6613,17.589,17.6021,124588.0
2018-03-19 11:50:00,26.77,26.83,26.72,26.73,94078.0,17.6021,17.6416,17.5693,17.5758,94078.0
2018-03-19 12:00:00,26.73,26.73,26.6,26.6,217520.0,17.5758,17.5758,17.4904,17.4904,217520.0
2018-03-19 12:10:00,26.6,26.64,26.49,26.51,179426.0,17.4904,17.5167,17.418,17.4312,179426.0
2018-03-19 12:20:00,26.51,26.58,26.45,26.58,124018.0,17.4312,17.4772,17.3917,17.4772,124018.0
2018-03-19 12:30:00,26.58,26.59,26.5,26.52,113872.0,17.4772,17.4838,17.4246,17.4378,113872.0
2018-03-19 12:40:00,26.52,26.57,26.49,26.51,103286.0,17.4378,17.4706,17.418,17.4312,103286.0
2018-03-19 12:50:00,26.51,26.57,26.49,26.54,88716.0,17.4312,17.4706,17.418,17.4509,88716.0
2018-03-19 13:00:00,26.54,26.55,26.4,26.42,104772.0,17.4509,17.4575,17.3589,17.372,104772.0
2018-03-19 13:10:00,26.42,26.46,26.33,26.36,111149.0,17.372,17.3983,17.3128,17.3326,111149.0
2018-03-19 13:20:00,26.36,26.41,26.34,26.39,88143.0,17.3326,17.3654,17.3194,17.3523,88143.0
2018-03-19 13:30:00,26.39,26.5,26.37,26.5,160348.0,17.3523,17.4246,17.3391,17.4246,160348.0
2018-03-19 13:40:00,26.5,26.6,26.49,26.6,95045.0,17.4246,17.4904,17.418,17.4904,95045.0
2018-03-19 13:50:00,26.6,26.65,26.55,26.59,144668.0,17.4904,17.5232,17.4575,17.4838,144668.0
2018-03-19 14:00:00,26.59,26.61,26.51,26.52,121916.0,17.4838,17.4969,17.4312,17.4378,121916.0
2018-03-19 14:10:00,26.52,26.54,26.42,26.43,162309.0,17.4378,17.4509,17.372,17.3786,162309.0
2018-03-19 14:20:00,26.43,26.44,26.14,26.19,420949.0,17.3786,17.3852,17.1879,17.2208,420949.0
2018-03-19 14:30:00,26.2,26.2,25.97,26.12,638853.0,17.2274,17.2274,17.0761,17.1748,638853.0
2018-03-19 14:40:00,26.13,26.24,26.1,26.2,178027.0,17.1813,17.2537,17.1616,17.2274,178027.0
2018-03-19 14:50:00,26.2,26.3,26.18,26.22,175386.0,17.2274,17.2931,17.2142,17.2405,175386.0
2018-03-19 15:00:00,26.23,26.24,26.17,26.2,219771.0,17.2471,17.2537,17.2076,17.2274,219771.0
2018-03-19 15:10:00,26.19,26.2,26.09,26.18,253785.0,17.2208,17.2274,17.155,17.2142,253785.0
2018-03-19 15:20:00,26.18,26.19,26.09,26.11,205326.0,17.2142,17.2208,17.155,17.1682,205326.0
2018-03-19 15:30:00,26.12,26.19,26.09,26.17,269667.0,17.1748,17.2208,17.155,17.2076,269667.0
2018-03-19 15:40:00,26.17,26.2,26.13,26.16,377068.0,17.2076,17.2274,17.1813,17.2011,377068.0
2018-03-19 15:50:00,26.16,26.25,26.14,26.2,980457.0,17.2011,17.2602,17.1879,17.2274,980457.0
2018-03-20 09:30:00,26.3,26.6,26.3,26.39,170188.0,17.2931,17.4904,17.2931,17.3523,170188.0
2018-03-20 09:40:00,26.4,26.53,26.31,26.39,165797.0,17.3589,17.4443,17.2997,17.3523,165797.0
2018-03-20 09:50:00,26.39,26.41,26.35,26.36,131254.0,17.3523,17.3654,17.326,17.3326,131254.0
2018-03-20 10:00:00,26.36,26.51,26.34,26.48,218146.0,17.3326,17.4312,17.3194,17.4115,218146.0
2018-03-20 10:10:00,26.48,26.49,26.24,26.24,178626.0,17.4115,17.418,17.2537,17.2537,178626.0
2018-03-20 10:20:00,26.25,26.41,26.24,26.41,102994.0,17.2602,17.3654,17.2537,17.3654,102994.0
2018-03-20 10:30:00,26.42,26.51,26.38,26.4,150048.0,17.372,17.4312,17.3457,17.3589,150048.0
2018-03-20 10:40:00,26.4,26.42,26.27,26.33,120035.0,17.3589,17.372,17.2734,17.3128,120035.0
2018-03-20 10:50:00,26.33,26.37,26.26,26.28,100410.0,17.3128,17.3391,17.2668,17.28,100410.0
2018-03-20 11:00:00,26.29,26.34,26.28,26.3,81533.0,17.2865,17.3194,17.28,17.2931,81533.0
2018-03-20 11:10:00,26.3,26.41,26.29,26.39,107849.0,17.2931,17.3654,17.2865,17.3523,107849.0
2018-03-20 11:20:00,26.39,26.44,26.35,26.39,131716.0,17.3523,17.3852,17.326,17.3523,131716.0
2018-03-20 11:30:00,26.39,26.42,26.31,26.41,92640.0,17.3523,17.372,17.2997,17.3654,92640.0
2018-03-20 11:40:00,26.4,26.42,26.37,26.4,86723.0,17.3589,17.372,17.3391,17.3589,86723.0
2018-03-20 11:50:00,26.39,26.4,26.33,26.35,117822.0,17.3523,17.3589,17.3128,17.326,117822.0
2018-03-20 12:00:00,26.35,26.37,26.29,26.33,128849.0,17.326,17.3391,17.2865,17.3128,128849.0
2018-03-20 12:10:00,26.33,26.39,26.25,26.29,123704.0,17.3128,17.3523,17.2602,17.2865,123704.0
2018-03-20 12:20:00,26.29,26.29,26.17,26.19,105119.0,17.2865,17.2865,17.2076,17.2208,105119.0
2018-03-20 12:30:00,26.18,26.22,26.15,26.17,79678.0,17.2142,17.2405,17.1945,17.2076,79678.0
2018-03-20 12:40:00,26.17,26.21,26.11,26.21,85923.0,17.2076,17.2339,17.1682,17.2339,85923.0
2018-03-20 12:50:00,26.21,26.27,26.16,26.27,102336.0,17.2339,17.2734,17.2011,17.2734,102336.0
2018-03-20 13:00:00,26.27,26.3,26.24,26.25,76380.0,17.2734,17.2931,17.2537,17.2602,76380.0
2018-03-20 13:10:00,26.26,26.29,26.23,26.26,97779.0,17.2668,17.2865,17.2471,17.2668,97779.0
2018-03-20 13:20:00,26.26,26.34,26.25,26.28,105834.0,17.2668,17.3194,17.2602,17.28,105834.0
2018-03-20 13:30:00,26.29,26.3,26.21,26.25,106786.0,17.2865,17.2931,17.2339,17.2602,106786.0
2018-03-20 13:40:00,26.25,26.25,26.15,26.16,80563.0,17.2602,17.2602,17.1945,17.2011,80563.0
2018-03-20 13:50:00,26.16,26.17,26.13,26.15,124594.0,17.2011,17.2076,17.1813,17.1945,124594.0
2018-03-20 14:00:00,26.16,26.24,26.11,26.24,94671.0,17.2011,17.2537,17.1682,17.2537,94671.0
2018-03-20 14:10:00,26.23,26.27,26.2,26.23,113698.0,17.2471,17.2734,17.2274,17.2471,113698.0
2018-03-20 14:20:00,26.23,26.28,26.18,26.24,94159.0,17.2471,17.28,17.2142,17.2537,94159.0
2018-03-20 14:30:00,26.24,26.29,26.23,26.28,84248.0,17.2537,17.2865,17.2471,17.28,84248.0
2018-03-20 14:40:00,26.27,26.34,26.27,26.31,166008.0,17.2734,17.3194,17.2734,17.2997,166008.0
2018-03-20 14:50:00,26.31,26.31,26.25,26.27,147195.0,17.2997,17.2997,17.2602,17.2734,147195.0
2018-03-20 15:00:00,26.26,26.27,26.19,26.19,92814.0,17.2668,17.2734,17.2208,17.2208,92814.0
2018-03-20 15:10:00,26.2,26.25,26.18,26.2,110905.0,17.2274,17.2602,17.2142,17.2274,110905.0
2018-03-20 15:20:00,26.2,26.23,26.16,26.21,132860.0,17.2274,17.2471,17.2011,17.2339,132860.0
2018-03-20 15:30:00,26.21,26.25,26.17,26.22,308221.0,17.2339,17.2602,17.2076,17.2405,308221.0
2018-03-20 15:40:00,26.22,26.25,26.2,26.25,338071.0,17.2405,17.2602,17.2274,17.2602,338071.0
2018-03-20 15:50:00,26.25,26.26,26.17,26.2,1123850.0,17.2602,17.2668,17.2076,17.2274,1123850.0
2018-03-21 09:30:00,26.44,26.54,26.3,26.51,245009.0,17.3852,17.4509,17.2931,17.4312,245009.0
2018-03-21 09:40:00,26.51,26.75,26.44,26.68,521197.0,17.4312,17.589,17.3852,17.543,521197.0
2018-03-21 09:50:00,26.67,26.82,26.66,26.73,173139.0,17.5364,17.635,17.5298,17.5758,173139.0
2018-03-21 10:00:00,26.72,26.75,26.66,26.75,197443.0,17.5693,17.589,17.5298,17.589,197443.0
2018-03-21 10:10:00,26.75,26.84,26.71,26.72,210307.0,17.589,17.6482,17.5627,17.5693,210307.0
2018-03-21 10:20:00,26.72,26.76,26.65,26.75,162879.0,17.5693,17.5956,17.5232,17.589,162879.0
2018-03-21 10:30:00,26.75,26.94,26.73,26.94,200568.0,17.589,17.7139,17.5758,17.7139,200568.0
2018-03-21 10:40:00,26.94,26.99,26.79,26.86,145870.0,17.7139,17.7468,17.6153,17.6613,145870.0
2018-03-21 10:50:00,26.86,26.89,26.8,26.83,89923.0,17.6613,17.6811,17.6219,17.6416,89923.0
2018-03-21 11:00:00,26.83,26.92,26.82,26.88,196854.0,17.6416,17.7008,17.635,17.6745,196854.0
2018-03-21 11:10:00,26.88,26.93,26.86,26.93,148479.0,17.6745,17.7074,17.6613,17.7074,148479.0
2018-03-21 11:20:00,26.93,27.02,26.92,27.02,68578.0,17.7074,17.7665,17.7008,17.7665,68578.0
2018-03-21 11:30:00,27.02,27.05,26.94,26.96,89789.0,17.7665,17.7863,17.7139,17.7271,89789.0
2018-03-21 11:40:00,26.96,26.98,26.93,26.96,63249.0,17.7271,17.7402,17.7074,17.7271,63249.0
2018-03-21 11:50:00,26.97,26.98,26.91,26.91,76354.0,17.7337,17.7402,17.6942,17.6942,76354.0
2018-03-21 12:00:00,26.91,26.93,26.87,26.91,63031.0,17.6942,17.7074,17.6679,17.6942,63031.0
2018-03-21 12:10:00,26.91,27.03,26.91,27.01,96232.0,17.6942,17.7731,17.6942,17.76,96232.0
2018-03-21 12:20:00,27.01,27.06,27.0,27.01,52213.0,17.76,17.7928,17.7534,17.76,52213.0
2018-03-21 12:30:00,27.0,27.04,26.98,27.0,144928.0,17.7534,17.7797,17.7402,17.7534,144928.0
2018-03-21 12:40:00,27.01,27.05,26.98,27.01,54213.0,17.76,17.7863,17.7402,17.76,54213.0
2018-03-21 12:50:00,27.0,27.07,27.0,27.07,64088.0,17.7534,17.7994,17.7534,17.7994,64088.0
2018-03-21 13:00:00,27.07,27.07,26.97,26.99,83498.0,17.7994,17.7994,17.7337,17.7468,83498.0
2018-03-21 13:10:00,26.98,26.99,26.91,26.96,70458.0,17.7402,17.7468,17.6942,17.7271,70458.0
2018-03-21 13:20:00,26.96,27.02,26.95,27.0,49153.0,17.7271,17.7665,17.7205,17.7534,49153.0
2018-03-21 13:30:00,27.0,27.01,26.9,26.9,87100.0,17.7534,17.76,17.6876,17.6876,87100.0
2018-03-21 13:40:00,26.91,26.92,26.85,26.87,78441.0,17.6942,17.7008,17.6548,17.6679,78441.0
2018-03-21 13:50:00,26.87,26.94,26.85,26.93,81843.0,17.6679,17.7139,17.6548,17.7074,81843.0
2018-03-21 14:00:00,26.93,27.06,26.85,26.99,126717.0,17.7074,17.7928,17.6548,17.7468,126717.0
2018-03-21 14:10:00,26.99,27.04,26.93,26.96,124993.0,17.7468,17.7797,17.7074,17.7271,124993.0
2018-03-21 14:20:00,26.97,27.0,26.86,26.89,108169.0,17.7337,17.7534,17.6613,17.6811,108169.0
2018-03-21 14:30:00,26.89,26.97,26.82,26.82,128832.0,17.6811,17.7337,17.635,17.635,128832.0
2018-03-21 14:40:00,26.82,26.93,26.82,26.88,73306.0,17.635,17.7074,17.635,17.6745,73306.0
2018-03-21 14:50:00,26.88,26.94,26.82,26.93,120037.0,17.6745,17.7139,17.635,17.7074,120037.0
2018-03-21 15:00:00,26.92,27.03,26.9,27.02,115889.0,17.7008,17.7731,17.6876,17.7665,115889.0
2018-03-21 15:10:00,27.03,27.08,26.99,27.03,91001.0,17.7731,17.806,17.7468,17.7731,91001.0
2018-03-21 15:20:00,27.04,27.05,26.95,26.96,117790.0,17.7797,17.7863,17.7205,17.7271,117790.0
2018-03-21 15:30:00,26.95,27.05,26.95,27.01,138756.0,17.7205,17.7863,17.7205,17.76,138756.0
2018-03-21 15:40:00,27.01,27.06,26.99,27.04,200106.0,17.76,17.7928,17.7468,17.7797,200106.0
2018-03-21 15:50:00,27.04,27.04,26.98,26.98,529607.0,17.7797,17.7797,17.7402,17.7402,529607.0
2018-03-22 09:30:00,26.69,26.86,26.55,26.83,178993.0,17.5495,17.6613,17.4575,17.6416,178993.0
2018-03-22 09:40:00,26.83,26.88,26.72,26.8,170859.0,17.6416,17.6745,17.5693,17.6219,170859.0
2018-03-22 09:50:00,26.79,26.87,26.68,26.68,156025.0,17.6153,17.6679,17.543,17.543,156025.0
2018-03-22 10:00:00,26.68,26.85,26.65,26.78,157225.0,17.543,17.6548,17.5232,17.6087,157225.0
2018-03-22 10:10:00,26.77,26.83,26.74,26.8,155092.0,17.6021,17.6416,17.5824,17.6219,155092.0
2018-03-22 10:20:00,26.8,26.87,26.79,26.81,118550.0,17.6219,17.6679,17.6153,17.6285,118550.0
2018-03-22 10:30:00,26.81,26.88,26.7,26.73,105110.0,17.6285,17.6745,17.5561,17.5758,105110.0
2018-03-22 10:40:00,26.72,26.72,26.59,26.63,106300.0,17.5693,17.5693,17.4838,17.5101,106300.0
2018-03-22 10:50:00,26.63,26.64,26.56,26.59,183505.0,17.5101,17.5167,17.4641,17.4838,183505.0
2018-03-22 11:00:00,26.6,26.67,26.59,26.6,74267.0,17.4904,17.5364,17.4838,17.4904,74267.0
2018-03-22 11:10:00,26.61,26.63,26.57,26.58,92651.0,17.4969,17.5101,17.4706,17.4772,92651.0
2018-03-22 11:20:00,26.57,26.58,26.47,26.53,320735.0,17.4706,17.4772,17.4049,17.4443,320735.0
2018-03-22 11:30:00,26.53,26.57,26.4,26.43,198485.0,17.4443,17.4706,17.3589,17.3786,198485.0
2018-03-22 11:40:00,26.43,26.53,26.38,26.52,118238.0,17.3786,17.4443,17.3457,17.4378,118238.0
2018-03-22 11:50:00,26.51,26.64,26.51,26.57,75113.0,17.4312,17.5167,17.4312,17.4706,75113.0
2018-03-22 12:00:00,26.57,26.65,26.54,26.55,69550.0,17.4706,17.5232,17.4509,17.4575,69550.0
2018-03-22 12:10:00,26.56,26.71,26.55,26.67,66321.0,17.4641,17.5627,17.4575,17.5364,66321.0
2018-03-22 12:20:00,26.67,26.73,26.66,26.72,80335.0,17.5364,17.5758,17.5298,17.5693,80335.0
2018-03-22 12:30:00,26.73,26.75,26.66,26.68,55421.0,17.5758,17.589,17.5298,17.543,55421.0
2018-03-22 12:40:00,26.68,26.68,26.6,26.61,60355.0,17.543,17.543,17.4904,17.4969,60355.0
2018-03-22 12:50:00,26.61,26.65,26.57,26.59,37256.0,17.4969,17.5232,17.4706,17.4838,37256.0
2018-03-22 13:00:00,26.58,26.6,26.54,26.6,67459.0,17.4772,17.4904,17.4509,17.4904,67459.0
2018-03-22 13:10:00,26.6,26.64,26.59,26.61,58541.0,17.4904,17.5167,17.4838,17.4969,58541.0
2018-03-22 13:20:00,26.6,26.7,26.58,26.7,57151.0,17.4904,17.5561,17.4772,17.5561,57151.0
2018-03-22 13:30:00,26.69,26.74,26.64,26.72,66176.0,17.5495,17.5824,17.5167,17.5693,66176.0
2018-03-22 13:40:00,26.72,26.73,26.67,26.68,71737.0,17.5693,17.5758,17.5364,17.543,71737.0
2018-03-22 13:50:00,26.67,26.68,26.63,26.66,68151.0,17.5364,17.543,17.5101,17.5298,68151.0
2018-03-22 14:00:00,26.67,26.68,26.54,26.54,108691.0,17.5364,17.543,17.4509,17.4509,108691.0
2018-03-22 14:10:00,26.54,26.61,26.53,26.57,115606.0,17.4509,17.4969,17.4443,17.4706,115606.0
2018-03-22 14:20:00,26.57,26.63,26.56,26.63,113472.0,17.4706,17.5101,17.4641,17.5101,113472.0
2018-03-22 14:30:00,26.62,26.64,26.59,26.64,77617.0,17.5035,17.5167,17.4838,17.5167,77617.0
2018-03-22 14:40:00,26.64,26.66,26.61,26.63,57842.0,17.5167,17.5298,17.4969,17.5101,57842.0
2018-03-22 14:50:00,26.63,26.68,26.59,26.61,166276.0,17.5101,17.543,17.4838,17.4969,166276.0
2018-03-22 15:00:00,26.6,26.72,26.58,26.63,99290.0,17.4904,17.5693,17.4772,17.5101,99290.0
2018-03-22 15:10:00,26.63,26.67,26.54,26.56,197751.0,17.5101,17.5364,17.4509,17.4641,197751.0
2018-03-22 15:20:00,26.56,26.61,26.53,26.55,208317.0,17.4641,17.4969,17.4443,17.4575,208317.0
2018-03-22 15:30:00,26.55,26.57,26.52,26.55,327669.0,17.4575,17.4706,17.4378,17.4575,327669.0
2018-03-22 15:40:00,26.54,26.6,26.49,26.52,441975.0,17.4509,17.4904,17.418,17.4378,441975.0
2018-03-22 15:50:00,26.53,26.56,26.46,26.48,790925.0,17.4443,17.4641,17.3983,17.4115,790925.0
2018-03-23 09:30:00,26.56,26.62,26.34,26.43,310221.0,17.4641,17.5035,17.3194,17.3786,310221.0
2018-03-23 09:40:00,26.42,26.49,26.33,26.37,155580.0,17.372,17.418,17.3128,17.3391,155580.0
2018-03-23 09:50:00,26.37,26.37,26.27,26.33,223421.0,17.3391,17.3391,17.2734,17.3128,223421.0
2018-03-23 10:00:00,26.33,26.42,26.31,26.39,147752.0,17.3128,17.372,17.2997,17.3523,147752.0
2018-03-23 10:10:00,26.39,26.41,26.26,26.29,139182.0,17.3523,17.3654,17.2668,17.2865,139182.0
2018-03-23 10:20:00,26.29,26.34,26.2,26.3,134672.0,17.2865,17.3194,17.2274,17.2931,134672.0
2018-03-23 10:30:00,26.31,26.31,26.14,26.21,179362.0,17.2997,17.2997,17.1879,17.2339,179362.0
2018-03-23 10:40:00,26.2,26.26,26.12,26.16,197071.0,17.2274,17.2668,17.1748,17.2011,197071.0
2018-03-23 10:50:00,26.17,26.2,26.11,26.13,146997.0,17.2076,17.2274,17.1682,17.1813,146997.0
2018-03-23 11:00:00,26.14,26.16,26.1,26.11,153892.0,17.1879,17.2011,17.1616,17.1682,153892.0
2018-03-23 11:10:00,26.11,26.15,26.09,26.12,159945.0,17.1682,17.1945,17.155,17.1748,159945.0
2018-03-23 11:20:00,26.12,26.18,26.11,26.18,196421.0,17.1748,17.2142,17.1682,17.2142,196421.0
2018-03-23 11:30:00,26.18,26.24,26.17,26.19,152576.0,17.2142,17.2537,17.2076,17.2208,152576.0
2018-03-23 11:40:00,26.19,26.24,26.17,26.2,59865.0,17.2208,17.2537,17.2076,17.2274,59865.0
2018-03-23 11:50:00,26.2,26.2,26.09,26.12,68401.0,17.2274,17.2274,17.155,17.1748,68401.0
2018-03-23 12:00:00,26.12,26.18,26.06,26.08,58836.0,17.1748,17.2142,17.1353,17.1485,58836.0
2018-03-23 12:10:00,26.08,26.09,26.03,26.03,61203.0,17.1485,17.155,17.1156,17.1156,61203.0
2018-03-23 12:20:00,26.04,26.15,26.02,26.14,109852.0,17.1221,17.1945,17.109,17.1879,109852.0
2018-03-23 12:30:00,26.15,26.16,26.07,26.07,79242.0,17.1945,17.2011,17.1419,17.1419,79242.0
2018-03-23 12:40:00,26.06,26.08,26.01,26.03,71640.0,17.1353,17.1485,17.1024,17.1156,71640.0
2018-03-23 12:50:00,26.04,26.06,26.0,26.02,109303.0,17.1221,17.1353,17.0958,17.109,109303.0
2018-03-23 13:00:00,26.02,26.07,26.01,26.05,107356.0,17.109,17.1419,17.1024,17.1287,107356.0
2018-03-23 13:10:00,26.06,26.07,26.01,26.02,56658.0,17.1353,17.1419,17.1024,17.109,56658.0
2018-03-23 13:20:00,26.02,26.06,25.99,26.05,78858.0,17.109,17.1353,17.0893,17.1287,78858.0
2018-03-23 13:30:00,26.06,26.07,26.02,26.04,83224.0,17.1353,17.1419,17.109,17.1221,83224.0
2018-03-23 13:40:00,26.05,26.06,26.02,26.04,52073.0,17.1287,17.1353,17.109,17.1221,52073.0
2018-03-23 13:50:00,26.04,26.05,26.01,26.03,52010.0,17.1221,17.1287,17.1024,17.1156,52010.0
2018-03-23 14:00:00,26.03,26.06,26.01,26.02,75619.0,17.1156,17.1353,17.1024,17.109,75619.0
2018-03-23 14:10:00,26.02,26.04,26.0,26.04,217252.0,17.109,17.1221,17.0958,17.1221,217252.0
2018-03-23 14:20:00,26.04,26.09,25.99,26.02,240517.0,17.1221,17.155,17.0893,17.109,240517.0
2018-03-23 14:30:00,26.02,26.02,25.97,25.99,127978.0,17.109,17.109,17.0761,17.0893,127978.0
2018-03-23 14:40:00,26.0,26.03,25.95,25.96,198444.0,17.0958,17.1156,17.063,17.0695,198444.0
2018-03-23 14:50:00,25.95,25.96,25.8,25.81,198887.0,17.063,17.0695,16.9643,16.9709,198887.0
2018-03-23 15:00:00,25.81,25.87,25.77,25.83,203790.0,16.9709,17.0104,16.9446,16.9841,203790.0
2018-03-23 15:10:00,25.83,25.9,25.82,25.85,267849.0,16.9841,17.0301,16.9775,16.9972,267849.0
2018-03-23 15:20:00,25.86,25.86,25.74,25.78,182840.0,17.0038,17.0038,16.9249,16.9512,182840.0
2018-03-23 15:30:00,25.77,25.82,25.73,25.78,217457.0,16.9446,16.9775,16.9183,16.9512,217457.0
2018-03-23 15:40:00,25.78,25.83,25.67,25.7,324792.0,16.9512,16.9841,16.8789,16.8986,324792.0
2018-03-23 15:50:00,25.71,25.71,25.62,25.63,625331.0,16.9052,16.9052,16.846,16.8526,625331.0
2018-03-26 09:30:00,25.88,26.01,25.73,25.77,196814.0,17.0169,17.1024,16.9183,16.9446,196814.0
2018-03-26 09:40:00,25.77,25.79,25.51,25.54,186341.0,16.9446,16.9578,16.7737,16.7934,186341.0
2018-03-26 09:50:00,25.54,25.79,25.49,25.75,406587.0,16.7934,16.9578,16.7605,16.9315,406587.0
2018-03-26 10:00:00,25.74,25.81,25.63,25.69,226856.0,16.9249,16.9709,16.8526,16.892,226856.0
2018-03-26 10:10:00,25.69,25.69,25.56,25.58,155694.0,16.892,16.892,16.8065,16.8197,155694.0
2018-03-26 10:20:00,25.58,25.58,25.4,25.48,141898.0,16.8197,16.8197,16.7013,16.7539,141898.0
2018-03-26 10:30:00,25.47,25.6,25.46,25.59,100591.0,16.7474,16.8328,16.7408,16.8263,100591.0
2018-03-26 10:40:00,25.59,25.62,25.49,25.57,188587.0,16.8263,16.846,16.7605,16.8131,188587.0
2018-03-26 10:50:00,25.57,25.58,25.5,25.55,131712.0,16.8131,16.8197,16.7671,16.8,131712.0
2018-03-26 11:00:00,25.55,25.66,25.5,25.52,135240.0,16.8,16.8723,16.7671,16.7802,135240.0
2018-03-26 11:10:00,25.52,25.52,25.37,25.39,126052.0,16.7802,16.7802,16.6816,16.6948,126052.0
2018-03-26 11:20:00,25.38,25.41,25.33,25.38,194060.0,16.6882,16.7079,16.6553,16.6882,194060.0
2018-03-26 11:30:00,25.37,25.4,25.34,25.38,274738.0,16.6816,16.7013,16.6619,16.6882,274738.0
2018-03-26 11:40:00,25.38,25.38,25.26,25.27,218439.0,16.6882,16.6882,16.6093,16.6158,218439.0
2018-03-26 11:50:00,25.26,25.27,25.18,25.25,206282.0,16.6093,16.6158,16.5567,16.6027,206282.0
2018-03-26 12:00:00,25.26,25.26,25.11,25.12,110815.0,16.6093,16.6093,16.5106,16.5172,110815.0
2018-03-26 12:10:00,25.12,25.26,25.09,25.26,123124.0,16.5172,16.6093,16.4975,16.6093,123124.0
2018-03-26 12:20:00,25.26,25.3,25.22,25.22,92569.0,16.6093,16.6356,16.583,16.583,92569.0
2018-03-26 12:30:00,25.23,25.26,25.2,25.2,130100.0,16.5895,16.6093,16.5698,16.5698,130100.0
2018-03-26 12:40:00,25.2,25.21,25.16,25.16,120145.0,16.5698,16.5764,16.5435,16.5435,120145.0
2018-03-26 12:50:00,25.16,25.22,25.16,25.2,114764.0,16.5435,16.583,16.5435,16.5698,114764.0
2018-03-26 13:00:00,25.2,25.22,25.17,25.2,103300.0,16.5698,16.583,16.5501,16.5698,103300.0
2018-03-26 13:10:00,25.21,25.24,25.17,25.21,132866.0,16.5764,16.5961,16.5501,16.5764,132866.0
2018-03-26 13:20:00,25.21,25.25,25.18,25.24,133231.0,16.5764,16.6027,16.5567,16.5961,133231.0
2018-03-26 13:30:00,25.25,25.34,25.24,25.33,183737.0,16.6027,16.6619,16.5961,16.6553,183737.0
2018-03-26 13:40:00,25.34,25.35,25.29,25.34,196624.0,16.6619,16.6685,16.629,16.6619,196624.0
2018-03-26 13:50:00,25.35,25.35,25.29,25.33,133973.0,16.6685,16.6685,16.629,16.6553,133973.0
2018-03-26 14:00:00,25.33,25.39,25.3,25.36,165597.0,16.6553,16.6948,16.6356,16.675,165597.0
2018-03-26 14:10:00,25.36,25.38,25.35,25.38,137683.0,16.675,16.6882,16.6685,16.6882,137683.0
2018-03-26 14:20:00,25.38,25.38,25.32,25.34,151501.0,16.6882,16.6882,16.6487,16.6619,151501.0
2018-03-26 14:30:00,25.34,25.37,25.26,25.26,138190.0,16.6619,16.6816,16.6093,16.6093,138190.0
2018-03-26 14:40:00,25.27,25.32,25.26,25.29,185754.0,16.6158,16.6487,16.6093,16.629,185754.0
2018-03-26 14:50:00,25.29,25.32,25.28,25.28,155650.0,16.629,16.6487,16.6224,16.6224,155650.0
2018-03-26 15:00:00,25.28,25.31,25.25,25.27,305125.0,16.6224,16.6422,16.6027,16.6158,305125.0
2018-03-26 15:10:00,25.27,25.45,25.26,25.42,407440.0,16.6158,16.7342,16.6093,16.7145,407440.0
2018-03-26 15:20:00,25.42,25.46,25.36,25.42,279218.0,16.7145,16.7408,16.675,16.7145,279218.0
2018-03-26 15:30:00,25.42,25.47,25.37,25.37,422620.0,16.7145,16.7474,16.6816,16.6816,422620.0
2018-03-26 15:40:00,25.37,25.42,25.35,25.42,713567.0,16.6816,16.7145,16.6685,16.7145,713567.0
2018-03-26 15:50:00,25.42,25.47,25.41,25.45,826005.0,16.7145,16.7474,16.7079,16.7342,826005.0
2018-03-27 09:30:00,25.41,25.51,25.28,25.5,239557.0,16.7079,16.7737,16.6224,16.7671,239557.0
2018-03-27 09:40:00,25.49,25.6,25.41,25.44,200788.0,16.7605,16.8328,16.7079,16.7276,200788.0
2018-03-27 09:50:00,25.44,25.51,25.3,25.3,245646.0,16.7276,16.7737,16.6356,16.6356,245646.0
2018-03-27 10:00:00,25.3,25.59,25.29,25.55,233021.0,16.6356,16.8263,16.629,16.8,233021.0
2018-03-27 10:10:00,25.55,25.57,25.44,25.53,122537.0,16.8,16.8131,16.7276,16.7868,122537.0
2018-03-27 10:20:00,25.52,25.52,25.36,25.37,118710.0,16.7802,16.7802,16.675,16.6816,118710.0
2018-03-27 10:30:00,25.37,25.39,25.28,25.3,116447.0,16.6816,16.6948,16.6224,16.6356,116447.0
2018-03-27 10:40:00,25.3,25.32,24.94,25.21,296956.0,16.6356,16.6487,16.3989,16.5764,296956.0
2018-03-27 10:50:00,25.22,25.26,25.13,25.17,142626.0,16.583,16.6093,16.5238,16.5501,142626.0
2018-03-27 11:00:00,25.16,25.36,25.14,25.34,175106.0,16.5435,16.675,16.5304,16.6619,175106.0
2018-03-27 11:10:00,25.34,25.43,25.33,25.38,129863.0,16.6619,16.7211,16.6553,16.6882,129863.0
2018-03-27 11:20:00,25.39,25.46,25.38,25.43,158286.0,16.6948,16.7408,16.6882,16.7211,158286.0
2018-03-27 11:30:00,25.44,25.44,25.34,25.4,173294.0,16.7276,16.7276,16.6619,16.7013,173294.0
2018-03-27 11:40:00,25.39,25.53,25.38,25.48,243096.0,16.6948,16.7868,16.6882,16.7539,243096.0
2018-03-27 11:50:00,25.49,25.6,25.46,25.57,179947.0,16.7605,16.8328,16.7408,16.8131,179947.0
2018-03-27 12:00:00,25.57,25.61,25.54,25.61,154212.0,16.8131,16.8394,16.7934,16.8394,154212.0
2018-03-27 12:10:00,25.61,25.65,25.55,25.64,171688.0,16.8394,16.8657,16.8,16.8591,171688.0
2018-03-27 12:20:00,25.65,25.66,25.59,25.66,156580.0,16.8657,16.8723,16.8263,16.8723,156580.0
2018-03-27 12:30:00,25.65,25.67,25.59,25.62,93920.0,16.8657,16.8789,16.8263,16.846,93920.0
2018-03-27 12:40:00,25.61,25.66,25.58,25.59,170198.0,16.8394,16.8723,16.8197,16.8263,170198.0
2018-03-27 12:50:00,25.6,25.64,25.52,25.57,183733.0,16.8328,16.8591,16.7802,16.8131,183733.0
2018-03-27 13:00:00,25.58,25.62,25.56,25.6,77639.0,16.8197,16.846,16.8065,16.8328,77639.0
2018-03-27 13:10:00,25.6,25.69,25.6,25.69,106731.0,16.8328,16.892,16.8328,16.892,106731.0
2018-03-27 13:20:00,25.69,25.72,25.67,25.68,66378.0,16.892,16.9117,16.8789,16.8854,66378.0
2018-03-27 13:30:00,25.69,25.7,25.6,25.62,121503.0,16.892,16.8986,16.8328,16.846,121503.0
2018-03-27 13:40:00,25.62,25.66,25.58,25.61,128532.0,16.846,16.8723,16.8197,16.8394,128532.0
2018-03-27 13:50:00,25.6,25.62,25.56,25.6,250857.0,16.8328,16.846,16.8065,16.8328,250857.0
2018-03-27 14:00:00,25.59,25.61,25.53,25.55,140714.0,16.8263,16.8394,16.7868,16.8,140714.0
2018-03-27 14:10:00,25.55,25.56,25.51,25.54,441506.0,16.8,16.8065,16.7737,16.7934,441506.0
2018-03-27 14:20:00,25.54,25.54,25.46,25.46,98042.0,16.7934,16.7934,16.7408,16.7408,98042.0
2018-03-27 14:30:00,25.47,25.47,25.39,25.46,188936.0,16.7474,16.7474,16.6948,16.7408,188936.0
2018-03-27 14:40:00,25.46,25.53,25.42,25.45,263919.0,16.7408,16.7868,16.7145,16.7342,263919.0
2018-03-27 14:50:00,25.45,25.49,25.39,25.4,98222.0,16.7342,16.7605,16.6948,16.7013,98222.0
2018-03-27 15:00:00,25.4,25.42,25.28,25.36,170903.0,16.7013,16.7145,16.6224,16.675,170903.0
2018-03-27 15:10:00,25.36,25.39,25.32,25.35,154751.0,16.675,16.6948,16.6487,16.6685,154751.0
2018-03-27 15:20:00,25.35,25.37,25.24,25.26,198206.0,16.6685,16.6816,16.5961,16.6093,198206.0
2018-03-27 15:30:00,25.27,25.3,25.12,25.24,242180.0,16.6158,16.6356,16.5172,16.5961,242180.0
2018-03-27 15:40:00,25.24,25.24,25.07,25.09,313786.0,16.5961,16.5961,16.4843,16.4975,313786.0
2018-03-27 15:50:00,25.1,25.23,25.08,25.17,750068.0,16.5041,16.5895,16.4909,16.5501,750068.0
2018-03-28 09:30:00,25.21,25.37,25.21,25.26,174046.0,16.5764,16.6816,16.5764,16.6093,174046.0
2018-03-28 09:40:00,25.27,25.32,25.11,25.21,245751.0,16.6158,16.6487,16.5106,16.5764,245751.0
2018-03-28 09:50:00,25.21,25.21,25.12,25.16,275647.0,16.5764,16.5764,16.5172,16.5435,275647.0
2018-03-28 10:00:00,25.16,25.45,25.13,25.39,374654.0,16.5435,16.7342,16.5238,16.6948,374654.0
2018-03-28 10:10:00,25.39,25.46,25.2,25.22,257695.0,16.6948,16.7408,16.5698,16.583,257695.0
2018-03-28 10:20:00,25.21,25.4,25.2,25.39,216762.0,16.5764,16.7013,16.5698,16.6948,216762.0
2018-03-28 10:30:00,25.39,25.49,25.36,25.49,246522.0,16.6948,16.7605,16.675,16.7605,246522.0
2018-03-28 10:40:00,25.49,25.49,25.27,25.36,230417.0,16.7605,16.7605,16.6158,16.675,230417.0
2018-03-28 10:50:00,25.36,25.37,25.2,25.21,154442.0,16.675,16.6816,16.5698,16.5764,154442.0
2018-03-28 11:00:00,25.21,25.29,25.15,25.25,136404.0,16.5764,16.629,16.5369,16.6027,136404.0
2018-03-28 11:10:00,25.25,25.28,25.1,25.15,139725.0,16.6027,16.6224,16.5041,16.5369,139725.0
2018-03-28 11:20:00,25.14,25.14,25.03,25.05,141846.0,16.5304,16.5304,16.458,16.4712,141846.0
2018-03-28 11:30:00,25.05,25.06,24.93,24.94,216975.0,16.4712,16.4778,16.3923,16.3989,216975.0
2018-03-28 11:40:00,24.95,25.04,24.93,25.02,193765.0,16.4054,16.4646,16.3923,16.4515,193765.0
2018-03-28 11:50:00,25.03,25.14,24.99,25.03,190774.0,16.458,16.5304,16.4317,16.458,190774.0
2018-03-28 12:00:00,25.03,25.16,25.02,25.11,136022.0,16.458,16.5435,16.4515,16.5106,136022.0
2018-03-28 12:10:00,25.11,25.27,25.06,25.25,101452.0,16.5106,16.6158,16.4778,16.6027,101452.0
2018-03-28 12:20:00,25.24,25.25,25.16,25.17,75652.0,16.5961,16.6027,16.5435,16.5501,75652.0
2018-03-28 12:30:00,25.17,25.2,25.14,25.16,77768.0,16.5501,16.5698,16.5304,16.5435,77768.0
2018-03-28 12:40:00,25.17,25.18,25.14,25.15,118791.0,16.5501,16.5567,16.5304,16.5369,118791.0
2018-03-28 12:50:00,25.15,25.17,25.09,25.1,94203.0,16.5369,16.5501,16.4975,16.5041,94203.0
2018-03-28 13:00:00,25.1,25.1,25.03,25.04,136536.0,16.5041,16.5041,16.458,16.4646,136536.0
2018-03-28 13:10:00,25.04,25.05,25.0,25.01,86989.0,16.4646,16.4712,16.4383,16.4449,86989.0
2018-03-28 13:20:00,25.02,25.03,24.94,24.98,110811.0,16.4515,16.458,16.3989,16.4252,110811.0
2018-03-28 13:30:00,24.98,25.01,24.96,24.98,139246.0,16.4252,16.4449,16.412,16.4252,139246.0
2018-03-28 13:40:00,24.98,25.03,24.97,25.03,122736.0,16.4252,16.458,16.4186,16.458,122736.0
2018-03-28 13:50:00,25.03,25.1,24.97,24.98,132353.0,16.458,16.5041,16.4186,16.4252,132353.0
2018-03-28 14:00:00,24.98,25.0,24.93,24.94,121907.0,16.4252,16.4383,16.3923,16.3989,121907.0
2018-03-28 14:10:00,24.95,24.97,24.89,24.95,124648.0,16.4054,16.4186,16.366,16.4054,124648.0
2018-03-28 14:20:00,24.95,24.96,24.91,24.91,115912.0,16.4054,16.412,16.3791,16.3791,115912.0
2018-03-28 14:30:00,24.91,24.96,24.9,24.94,123538.0,16.3791,16.412,16.3726,16.3989,123538.0
2018-03-28 14:40:00,24.94,24.99,24.91,24.95,158802.0,16.3989,16.4317,16.3791,16.4054,158802.0
2018-03-28 14:50:00,24.95,24.98,24.93,24.96,151394.0,16.4054,16.4252,16.3923,16.412,151394.0
2018-03-28 15:00:00,24.96,24.97,24.84,24.85,279400.0,16.412,16.4186,16.3331,16.3397,279400.0
2018-03-28 15:10:00,24.84,24.94,24.84,24.88,212367.0,16.3331,16.3989,16.3331,16.3594,212367.0
2018-03-28 15:20:00,24.89,24.92,24.84,24.87,228378.0,16.366,16.3857,16.3331,16.3528,228378.0
2018-03-28 15:30:00,24.87,24.92,24.83,24.9,291400.0,16.3528,16.3857,16.3265,16.3726,291400.0
2018-03-28 15:40:00,24.89,24.89,24.82,24.86,395029.0,16.366,16.366,16.32,16.3463,395029.0
2018-03-28 15:50:00,24.86,24.88,24.77,24.79,762676.0,16.3463,16.3594,16.2871,16.3002,762676.0
2018-03-29 09:30:00,24.95,25.18,24.89,25.14,280653.0,16.4054,16.5567,16.366,16.5304,280653.0
2018-03-29 09:40:00,25.14,25.14,24.85,24.95,377391.0,16.5304,16.5304,16.3397,16.4054,377391.0
2018-03-29 09:50:00,24.95,24.97,24.73,24.73,760283.0,16.4054,16.4186,16.2608,16.2608,760283.0
2018-03-29 10:00:00,24.73,24.87,24.65,24.67,708712.0,16.2608,16.3528,16.2082,16.2213,708712.0
2018-03-29 10:10:00,24.68,24.8,24.59,24.74,626721.0,16.2279,16.3068,16.1687,16.2674,626721.0
2018-03-29 10:20:00,24.74,24.97,24.73,24.96,857221.0,16.2674,16.4186,16.2608,16.412,857221.0
2018-03-29 10:30:00,24.96,25.0,24.86,24.95,412692.0,16.412,16.4383,16.3463,16.4054,412692.0
2018-03-29 10:40:00,24.96,25.01,24.92,24.93,387994.0,16.412,16.4449,16.3857,16.3923,387994.0
2018-03-29 10:50:00,24.93,25.01,24.91,24.96,216295.0,16.3923,16.4449,16.3791,16.412,216295.0
2018-03-29 11:00:00,24.96,25.05,24.94,25.02,391424.0,16.412,16.4712,16.3989,16.4515,391424.0
2018-03-29 11:10:00,25.02,25.08,24.97,24.99,266399.0,16.4515,16.4909,16.4186,16.4317,266399.0
2018-03-29 11:20:00,24.98,25.01,24.94,24.98,202779.0,16.4252,16.4449,16.3989,16.4252,202779.0
2018-03-29 11:30:00,24.99,24.99,24.87,24.91,185055.0,16.4317,16.4317,16.3528,16.3791,185055.0
2018-03-29 11:40:00,24.91,24.91,24.7,24.75,399940.0,16.3791,16.3791,16.2411,16.2739,399940.0
2018-03-29 11:50:00,24.75,24.85,24.74,24.78,299364.0,16.2739,16.3397,16.2674,16.2937,299364.0
2018-03-29 12:00:00,24.78,24.82,24.71,24.71,269739.0,16.2937,16.32,16.2476,16.2476,269739.0
2018-03-29 12:10:00,24.71,24.85,24.71,24.8,244865.0,16.2476,16.3397,16.2476,16.3068,244865.0
2018-03-29 12:20:00,24.8,24.83,24.73,24.8,239825.0,16.3068,16.3265,16.2608,16.3068,239825.0
2018-03-29 12:30:00,24.8,24.84,24.75,24.84,160438.0,16.3068,16.3331,16.2739,16.3331,160438.0
2018-03-29 12:40:00,24.84,24.9,24.79,24.87,153379.0,16.3331,16.3726,16.3002,16.3528,153379.0
2018-03-29 12:50:00,24.87,24.9,24.79,24.8,181429.0,16.3528,16.3726,16.3002,16.3068,181429.0
2018-03-29 13:00:00,24.79,24.8,24.75,24.76,210981.0,16.3002,16.3068,16.2739,16.2805,210981.0
2018-03-29 13:10:00,24.76,24.83,24.71,24.81,176008.0,16.2805,16.3265,16.2476,16.3134,176008.0
2018-03-29 13:20:00,24.82,24.89,24.81,24.86,133053.0,16.32,16.366,16.3134,16.3463,133053.0
2018-03-29 13:30:00,24.86,24.89,24.82,24.84,285750.0,16.3463,16.366,16.32,16.3331,285750.0
2018-03-29 13:40:00,24.84,24.92,24.82,24.89,130226.0,16.3331,16.3857,16.32,16.366,130226.0
2018-03-29 13:50:00,24.89,24.98,24.89,24.92,155402.0,16.366,16.4252,16.366,16.3857,155402.0
2018-03-29 14:00:00,24.92,25.03,24.91,25.02,209175.0,16.3857,16.458,16.3791,16.4515,209175.0
2018-03-29 14:10:00,25.03,25.08,24.99,25.05,1012491.0,16.458,16.4909,16.4317,16.4712,1012491.0
2018-03-29 14:20:00,25.05,25.07,24.97,24.98,674545.0,16.4712,16.4843,16.4186,16.4252,674545.0
2018-03-29 14:30:00,24.98,25.0,24.88,24.99,262824.0,16.4252,16.4383,16.3594,16.4317,262824.0
2018-03-29 14:40:00,24.98,25.08,24.97,25.04,259972.0,16.4252,16.4909,16.4186,16.4646,259972.0
2018-03-29 14:50:00,25.05,25.11,25.01,25.01,366620.0,16.4712,16.5106,16.4449,16.4449,366620.0
2018-03-29 15:00:00,25.01,25.02,24.9,24.98,369412.0,16.4449,16.4515,16.3726,16.4252,369412.0
2018-03-29 15:10:00,24.98,24.99,24.9,24.94,436135.0,16.4252,16.4317,16.3726,16.3989,436135.0
2018-03-29 15:20:00,24.94,24.94,24.8,24.89,3625082.0,16.3989,16.3989,16.3068,16.366,3625082.0
2018-03-29 15:30:00,24.89,24.91,24.78,24.83,565503.0,16.366,16.3791,16.2937,16.3265,565503.0
2018-03-29 15:40:00,24.84,24.9,24.82,24.89,572300.0,16.3331,16.3726,16.32,16.366,572300.0
2018-03-29 15:50:00,24.89,24.9,24.84,24.86,1308487.0,16.366,16.3726,16.3331,16.3463,1308487.0
2018-04-02 09:30:00,24.86,25.02,24.85,25.0,276850.0,16.3463,16.4515,16.3397,16.4383,276850.0
2018-04-02 09:40:00,25.0,25.01,24.81,24.83,334373.0,16.4383,16.4449,16.3134,16.3265,334373.0
2018-04-02 09:50:00,24.82,24.85,24.7,24.8,276738.0,16.32,16.3397,16.2411,16.3068,276738.0
2018-04-02 10:00:00,24.8,24.82,24.64,24.7,318238.0,16.3068,16.32,16.2016,16.2411,318238.0
2018-04-02 10:10:00,24.7,24.78,24.66,24.76,148120.0,16.2411,16.2937,16.2148,16.2805,148120.0
2018-04-02 10:20:00,24.77,25.0,24.76,24.99,247999.0,16.2871,16.4383,16.2805,16.4317,247999.0
2018-04-02 10:30:00,25.0,25.0,24.93,24.99,161979.0,16.4383,16.4383,16.3923,16.4317,161979.0
2018-04-02 10:40:00,24.99,25.0,24.8,24.81,164501.0,16.4317,16.4383,16.3068,16.3134,164501.0
2018-04-02 10:50:00,24.81,24.81,24.74,24.75,181749.0,16.3134,16.3134,16.2674,16.2739,181749.0
2018-04-02 11:00:00,24.75,24.76,24.67,24.68,113890.0,16.2739,16.2805,16.2213,16.2279,113890.0
2018-04-02 11:10:00,24.68,24.7,24.61,24.64,115778.0,16.2279,16.2411,16.1819,16.2016,115778.0
2018-04-02 11:20:00,24.64,24.66,24.59,24.64,98433.0,16.2016,16.2148,16.1687,16.2016,98433.0
2018-04-02 11:30:00,24.64,24.65,24.42,24.43,163305.0,16.2016,16.2082,16.0569,16.0635,163305.0
2018-04-02 11:40:00,24.43,24.43,24.29,24.36,241529.0,16.0635,16.0635,15.9715,16.0175,241529.0
2018-04-02 11:50:00,24.36,24.4,24.3,24.36,299519.0,16.0175,16.0438,15.978,16.0175,299519.0
2018-04-02 12:00:00,24.35,24.37,24.28,24.3,358704.0,16.0109,16.0241,15.9649,15.978,358704.0
2018-04-02 12:10:00,24.3,24.43,24.27,24.43,197391.0,15.978,16.0635,15.9583,16.0635,197391.0
2018-04-02 12:20:00,24.42,24.7,24.4,24.49,625279.0,16.0569,16.2411,16.0438,16.103,625279.0
2018-04-02 12:30:00,24.48,24.56,24.47,24.51,208532.0,16.0964,16.149,16.0898,16.1161,208532.0
2018-04-02 12:40:00,24.52,24.52,24.45,24.48,89268.0,16.1227,16.1227,16.0767,16.0964,89268.0
2018-04-02 12:50:00,24.47,24.55,24.46,24.55,97002.0,16.0898,16.1424,16.0832,16.1424,97002.0
2018-04-02 13:00:00,24.55,24.56,24.48,24.5,79139.0,16.1424,16.149,16.0964,16.1095,79139.0
2018-04-02 13:10:00,24.51,24.51,24.45,24.48,144131.0,16.1161,16.1161,16.0767,16.0964,144131.0
2018-04-02 13:20:00,24.48,24.51,24.38,24.38,275114.0,16.0964,16.1161,16.0306,16.0306,275114.0
2018-04-02 13:30:00,24.37,24.5,24.37,24.46,166134.0,16.0241,16.1095,16.0241,16.0832,166134.0
2018-04-02 13:40:00,24.46,24.47,24.34,24.36,91673.0,16.0832,16.0898,16.0043,16.0175,91673.0
2018-04-02 13:50:00,24.37,24.41,24.33,24.33,99078.0,16.0241,16.0504,15.9978,15.9978,99078.0
2018-04-02 14:00:00,24.33,24.36,24.27,24.32,93579.0,15.9978,16.0175,15.9583,15.9912,93579.0
2018-04-02 14:10:00,24.31,24.33,24.26,24.32,136561.0,15.9846,15.9978,15.9517,15.9912,136561.0
2018-04-02 14:20:00,24.32,24.37,24.23,24.29,107765.0,15.9912,16.0241,15.932,15.9715,107765.0
2018-04-02 14:30:00,24.28,24.33,24.25,24.29,105879.0,15.9649,15.9978,15.9452,15.9715,105879.0
2018-04-02 14:40:00,24.29,24.35,24.26,24.35,118975.0,15.9715,16.0109,15.9517,16.0109,118975.0
2018-04-02 14:50:00,24.35,24.4,24.34,24.36,119720.0,16.0109,16.0438,16.0043,16.0175,119720.0
2018-04-02 15:00:00,24.36,24.39,24.34,24.37,112348.0,16.0175,16.0372,16.0043,16.0241,112348.0
2018-04-02 15:10:00,24.37,24.46,24.36,24.46,141617.0,16.0241,16.0832,16.0175,16.0832,141617.0
2018-04-02 15:20:00,24.46,24.47,24.38,24.39,199438.0,16.0832,16.0898,16.0306,16.0372,199438.0
2018-04-02 15:30:00,24.4,24.51,24.39,24.48,248081.0,16.0438,16.1161,16.0372,16.0964,248081.0
2018-04-02 15:40:00,24.47,24.55,24.45,24.52,375788.0,16.0898,16.1424,16.0767,16.1227,375788.0
2018-04-02 15:50:00,24.52,24.62,24.51,24.54,596004.0,16.1227,16.1885,16.1161,16.1359,596004.0
2018-04-03 09:30:00,24.61,24.7,24.35,24.38,120555.0,16.1819,16.2411,16.0109,16.0306,120555.0
2018-04-03 09:40:00,24.39,24.45,24.31,24.41,157451.0,16.0372,16.0767,15.9846,16.0504,157451.0
2018-04-03 09:50:00,24.4,24.45,24.32,24.38,178179.0,16.0438,16.0767,15.9912,16.0306,178179.0
2018-04-03 10:00:00,24.38,24.38,24.25,24.26,106909.0,16.0306,16.0306,15.9452,15.9517,106909.0
2018-04-03 10:10:00,24.25,24.25,24.14,24.16,147558.0,15.9452,15.9452,15.8728,15.886,147558.0
2018-04-03 10:20:00,24.16,24.22,24.15,24.22,58099.0,15.886,15.9254,15.8794,15.9254,58099.0
2018-04-03 10:30:00,24.22,24.24,24.15,24.19,87939.0,15.9254,15.9386,15.8794,15.9057,87939.0
2018-04-03 10:40:00,24.19,24.24,24.15,24.18,85175.0,15.9057,15.9386,15.8794,15.8991,85175.0
2018-04-03 10:50:00,24.18,24.34,24.16,24.31,142416.0,15.8991,16.0043,15.886,15.9846,142416.0
2018-04-03 11:00:00,24.31,24.42,24.3,24.4,99664.0,15.9846,16.0569,15.978,16.0438,99664.0
2018-04-03 11:10:00,24.41,24.44,24.36,24.38,93432.0,16.0504,16.0701,16.0175,16.0306,93432.0
2018-04-03 11:20:00,24.37,24.4,24.34,24.34,59515.0,16.0241,16.0438,16.0043,16.0043,59515.0
2018-04-03 11:30:00,24.34,24.37,24.21,24.25,107835.0,16.0043,16.0241,15.9189,15.9452,107835.0
2018-04-03 11:40:00,24.24,24.3,24.23,24.24,701247.0,15.9386,15.978,15.932,15.9386,701247.0
2018-04-03 11:50:00,24.24,24.26,24.21,24.22,120380.0,15.9386,15.9517,15.9189,15.9254,120380.0
2018-04-03 12:00:00,24.23,24.26,24.21,24.25,117103.0,15.932,15.9517,15.9189,15.9452,117103.0
2018-04-03 12:10:00,24.24,24.31,24.23,24.3,105438.0,15.9386,15.9846,15.932,15.978,105438.0
2018-04-03 12:20:00,24.3,24.32,24.27,24.29,76249.0,15.978,15.9912,15.9583,15.9715,76249.0
2018-04-03 12:30:00,24.29,24.3,24.24,24.29,92151.0,15.9715,15.978,15.9386,15.9715,92151.0
2018-04-03 12:40:00,24.29,24.3,24.26,24.26,121496.0,15.9715,15.978,15.9517,15.9517,121496.0
2018-04-03 12:50:00,24.27,24.32,24.26,24.3,78089.0,15.9583,15.9912,15.9517,15.978,78089.0
2018-04-03 13:00:00,24.3,24.33,24.28,24.3,197399.0,15.978,15.9978,15.9649,15.978,197399.0
2018-04-03 13:10:00,24.3,24.31,24.25,24.29,117092.0,15.978,15.9846,15.9452,15.9715,117092.0
2018-04-03 13:20:00,24.29,24.34,24.28,24.3,218064.0,15.9715,16.0043,15.9649,15.978,218064.0
2018-04-03 13:30:00,24.31,24.32,24.23,24.23,101453.0,15.9846,15.9912,15.932,15.932,101453.0
2018-04-03 13:40:00,24.23,24.27,24.21,24.22,127519.0,15.932,15.9583,15.9189,15.9254,127519.0
2018-04-03 13:50:00,24.22,24.3,24.21,24.28,106205.0,15.9254,15.978,15.9189,15.9649,106205.0
2018-04-03 14:00:00,24.28,24.3,24.22,24.24,71529.0,15.9649,15.978,15.9254,15.9386,71529.0
2018-04-03 14:10:00,24.23,24.25,24.21,24.24,101746.0,15.932,15.9452,15.9189,15.9386,101746.0
2018-04-03 14:20:00,24.23,24.27,24.23,24.26,142189.0,15.932,15.9583,15.932,15.9517,142189.0
2018-04-03 14:30:00,24.26,24.27,24.21,24.25,120602.0,15.9517,15.9583,15.9189,15.9452,120602.0
2018-04-03 14:40:00,24.26,24.36,24.25,24.35,476481.0,15.9517,16.0175,15.9452,16.0109,476481.0
2018-04-03 14:50:00,24.36,24.39,24.3,24.37,166478.0,16.0175,16.0372,15.978,16.0241,166478.0
2018-04-03 15:00:00,24.36,24.48,24.36,24.46,295215.0,16.0175,16.0964,16.0175,16.0832,295215.0
2018-04-03 15:10:00,24.46,24.5,24.38,24.43,245051.0,16.0832,16.1095,16.0306,16.0635,245051.0
2018-04-03 15:20:00,24.42,24.46,24.4,24.43,213539.0,16.0569,16.0832,16.0438,16.0635,213539.0
2018-04-03 15:30:00,24.43,24.44,24.3,24.33,241207.0,16.0635,16.0701,15.978,15.9978,241207.0
2018-04-03 15:40:00,24.33,24.43,24.32,24.39,370089.0,15.9978,16.0635,15.9912,16.0372,370089.0
2018-04-03 15:50:00,24.39,24.45,24.38,24.44,736172.0,16.0372,16.0767,16.0306,16.0701,736172.0
2018-04-04 09:30:00,24.19,24.28,24.11,24.15,406555.0,15.9057,15.9649,15.8531,15.8794,406555.0
2018-04-04 09:40:00,24.16,24.23,24.11,24.19,268739.0,15.886,15.932,15.8531,15.9057,268739.0
2018-04-04 09:50:00,24.19,24.48,24.18,24.47,379360.0,15.9057,16.0964,15.8991,16.0898,379360.0
2018-04-04 10:00:00,24.48,24.54,24.4,24.48,231402.0,16.0964,16.1359,16.0438,16.0964,231402.0
2018-04-04 10:10:00,24.48,24.58,24.43,24.45,288061.0,16.0964,16.1622,16.0635,16.0767,288061.0
2018-04-04 10:20:00,24.45,24.45,24.37,24.42,213547.0,16.0767,16.0767,16.0241,16.0569,213547.0
2018-04-04 10:30:00,24.42,24.49,24.36,24.4,221804.0,16.0569,16.103,16.0175,16.0438,221804.0
2018-04-04 10:40:00,24.41,24.47,24.34,24.46,484042.0,16.0504,16.0898,16.0043,16.0832,484042.0
2018-04-04 10:50:00,24.46,24.51,24.43,24.48,348653.0,16.0832,16.1161,16.0635,16.0964,348653.0
2018-04-04 11:00:00,24.49,24.51,24.42,24.5,196066.0,16.103,16.1161,16.0569,16.1095,196066.0
2018-04-04 11:10:00,24.51,24.52,24.36,24.36,131233.0,16.1161,16.1227,16.0175,16.0175,131233.0
2018-04-04 11:20:00,24.37,24.46,24.35,24.42,131888.0,16.0241,16.0832,16.0109,16.0569,131888.0
2018-04-04 11:30:00,24.42,24.45,24.36,24.36,99280.0,16.0569,16.0767,16.0175,16.0175,99280.0
2018-04-04 11:40:00,24.35,24.39,24.33,24.35,79610.0,16.0109,16.0372,15.9978,16.0109,79610.0
2018-04-04 11:50:00,24.35,24.37,24.31,24.32,81380.0,16.0109,16.0241,15.9846,15.9912,81380.0
2018-04-04 12:00:00,24.32,24.35,24.28,24.33,88491.0,15.9912,16.0109,15.9649,15.9978,88491.0
2018-04-04 12:10:00,24.33,24.41,24.33,24.38,128016.0,15.9978,16.0504,15.9978,16.0306,128016.0
2018-04-04 12:20:00,24.39,24.53,24.37,24.47,148580.0,16.0372,16.1293,16.0241,16.0898,148580.0
2018-04-04 12:30:00,24.48,24.49,24.43,24.45,216072.0,16.0964,16.103,16.0635,16.0767,216072.0
2018-04-04 12:40:00,24.45,24.51,24.44,24.47,145413.0,16.0767,16.1161,16.0701,16.0898,145413.0
2018-04-04 12:50:00,24.48,24.48,24.41,24.41,234313.0,16.0964,16.0964,16.0504,16.0504,234313.0
2018-04-04 13:00:00,24.41,24.46,24.4,24.45,281203.0,16.0504,16.0832,16.0438,16.0767,281203.0
2018-04-04 13:10:00,24.45,24.46,24.4,24.42,1098430.0,16.0767,16.0832,16.0438,16.0569,1098430.0
2018-04-04 13:20:00,24.42,24.42,24.29,24.38,501362.0,16.0569,16.0569,15.9715,16.0306,501362.0
2018-04-04 13:30:00,24.38,24.44,24.34,24.41,82147.0,16.0306,16.0701,16.0043,16.0504,82147.0
2018-04-04 13:40:00,24.41,24.42,24.36,24.37,120304.0,16.0504,16.0569,16.0175,16.0241,120304.0
2018-04-04 13:50:00,24.36,24.4,24.35,24.4,68701.0,16.0175,16.0438,16.0109,16.0438,68701.0
2018-04-04 14:00:00,24.4,24.46,24.39,24.43,131347.0,16.0438,16.0832,16.0372,16.0635,131347.0
2018-04-04 14:10:00,24.44,24.51,24.43,24.5,190093.0,16.0701,16.1161,16.0635,16.1095,190093.0
2018-04-04 14:20:00,24.49,24.51,24.43,24.46,205690.0,16.103,16.1161,16.0635,16.0832,205690.0
2018-04-04 14:30:00,24.47,24.48,24.4,24.42,136321.0,16.0898,16.0964,16.0438,16.0569,136321.0
2018-04-04 14:40:00,24.42,24.46,24.4,24.44,161152.0,16.0569,16.0832,16.0438,16.0701,161152.0
2018-04-04 14:50:00,24.45,24.45,24.38,24.39,170488.0,16.0767,16.0767,16.0306,16.0372,170488.0
2018-04-04 15:00:00,24.39,24.42,24.38,24.42,260106.0,16.0372,16.0569,16.0306,16.0569,260106.0
2018-04-04 15:10:00,24.42,24.44,24.39,24.4,247006.0,16.0569,16.0701,16.0372,16.0438,247006.0
2018-04-04 15:20:00,24.4,24.52,24.39,24.48,218990.0,16.0438,16.1227,16.0372,16.0964,218990.0
2018-04-04 15:30:00,24.48,24.52,24.46,24.5,175684.0,16.0964,16.1227,16.0832,16.1095,175684.0
2018-04-04 15:40:00,24.5,24.52,24.47,24.52,296963.0,16.1095,16.1227,16.0898,16.1227,296963.0
2018-04-04 15:50:00,24.52,24.53,24.43,24.44,790404.0,16.1227,16.1293,16.0635,16.0701,790404.0
2018-04-05 09:30:00,24.64,24.67,24.52,24.57,267099.0,16.2016,16.2213,16.1227,16.1556,267099.0
2018-04-05 09:40:00,24.57,24.61,24.48,24.57,212183.0,16.1556,16.1819,16.0964,16.1556,212183.0
2018-04-05 09:50:00,24.58,24.71,24.56,24.64,475617.0,16.1622,16.2476,16.149,16.2016,475617.0
2018-04-05 10:00:00,24.64,24.66,24.59,24.61,453525.0,16.2016,16.2148,16.1687,16.1819,453525.0
2018-04-05 10:10:00,24.6,24.65,24.57,24.57,511249.0,16.1753,16.2082,16.1556,16.1556,511249.0
2018-04-05 10:20:00,24.58,24.6,24.51,24.54,442865.0,16.1622,16.1753,16.1161,16.1359,442865.0
2018-04-05 10:30:00,24.54,24.56,24.39,24.44,429104.0,16.1359,16.149,16.0372,16.0701,429104.0
2018-04-05 10:40:00,24.44,24.55,24.41,24.47,282066.0,16.0701,16.1424,16.0504,16.0898,282066.0
2018-04-05 10:50:00,24.46,24.47,24.36,24.42,238288.0,16.0832,16.0898,16.0175,16.0569,238288.0
2018-04-05 11:00:00,24.42,24.53,24.42,24.5,335970.0,16.0569,16.1293,16.0569,16.1095,335970.0
2018-04-05 11:10:00,24.5,24.63,24.45,24.62,3806067.0,16.1095,16.195,16.0767,16.1885,3806067.0
2018-04-05 11:20:00,24.62,24.69,24.56,24.69,455336.0,16.1885,16.2345,16.149,16.2345,455336.0
2018-04-05 11:30:00,24.69,24.83,24.62,24.78,488144.0,16.2345,16.3265,16.1885,16.2937,488144.0
2018-04-05 11:40:00,24.77,24.85,24.68,24.71,545778.0,16.2871,16.3397,16.2279,16.2476,545778.0
2018-04-05 11:50:00,24.71,24.81,24.71,24.79,217700.0,16.2476,16.3134,16.2476,16.3002,217700.0
2018-04-05 12:00:00,24.78,24.8,24.71,24.8,186906.0,16.2937,16.3068,16.2476,16.3068,186906.0
2018-04-05 12:10:00,24.8,24.81,24.74,24.78,224814.0,16.3068,16.3134,16.2674,16.2937,224814.0
2018-04-05 12:20:00,24.78,24.81,24.75,24.8,171867.0,16.2937,16.3134,16.2739,16.3068,171867.0
2018-04-05 12:30:00,24.8,24.81,24.75,24.8,269861.0,16.3068,16.3134,16.2739,16.3068,269861.0
2018-04-05 12:40:00,24.8,24.85,24.77,24.85,156734.0,16.3068,16.3397,16.2871,16.3397,156734.0
2018-04-05 12:50:00,24.85,24.86,24.82,24.82,158760.0,16.3397,16.3463,16.32,16.32,158760.0
2018-04-05 13:00:00,24.83,24.84,24.79,24.84,150336.0,16.3265,16.3331,16.3002,16.3331,150336.0
2018-04-05 13:10:00,24.83,24.83,24.71,24.71,143937.0,16.3265,16.3265,16.2476,16.2476,143937.0
2018-04-05 13:20:00,24.72,24.75,24.68,24.69,131864.0,16.2542,16.2739,16.2279,16.2345,131864.0
2018-04-05 13:30:00,24.69,24.71,24.64,24.69,140433.0,16.2345,16.2476,16.2016,16.2345,140433.0
2018-04-05 13:40:00,24.68,24.7,24.62,24.65,108177.0,16.2279,16.2411,16.1885,16.2082,108177.0
2018-04-05 13:50:00,24.64,24.71,24.62,24.7,135469.0,16.2016,16.2476,16.1885,16.2411,135469.0
2018-04-05 14:00:00,24.7,24.72,24.67,24.7,112569.0,16.2411,16.2542,16.2213,16.2411,112569.0
2018-04-05 14:10:00,24.71,24.8,24.7,24.79,156942.0,16.2476,16.3068,16.2411,16.3002,156942.0
2018-04-05 14:20:00,24.79,24.81,24.73,24.77,228997.0,16.3002,16.3134,16.2608,16.2871,228997.0
2018-04-05 14:30:00,24.77,24.87,24.77,24.83,175577.0,16.2871,16.3528,16.2871,16.3265,175577.0
2018-04-05 14:40:00,24.84,24.91,24.82,24.89,163245.0,16.3331,16.3791,16.32,16.366,163245.0
2018-04-05 14:50:00,24.89,24.95,24.88,24.95,173727.0,16.366,16.4054,16.3594,16.4054,173727.0
2018-04-05 15:00:00,24.95,24.96,24.84,24.93,193652.0,16.4054,16.412,16.3331,16.3923,193652.0
2018-04-05 15:10:00,24.93,24.95,24.91,24.94,149680.0,16.3923,16.4054,16.3791,16.3989,149680.0
2018-04-05 15:20:00,24.95,24.96,24.88,24.92,194287.0,16.4054,16.412,16.3594,16.3857,194287.0
2018-04-05 15:30:00,24.92,24.93,24.83,24.85,234062.0,16.3857,16.3923,16.3265,16.3397,234062.0
2018-04-05 15:40:00,24.85,24.89,24.83,24.86,315970.0,16.3397,16.366,16.3265,16.3463,315970.0
2018-04-05 15:50:00,24.86,24.87,24.79,24.79,779726.0,16.3463,16.3528,16.3002,16.3002,779726.0
2018-04-06 09:30:00,24.74,24.86,24.64,24.84,201487.0,16.2674,16.3463,16.2016,16.3331,201487.0
2018-04-06 09:40:00,24.84,24.84,24.72,24.83,165683.0,16.3331,16.3331,16.2542,16.3265,165683.0
2018-04-06 09:50:00,24.83,24.86,24.67,24.7,201196.0,16.3265,16.3463,16.2213,16.2411,201196.0
2018-04-06 10:00:00,24.71,24.73,24.56,24.58,127420.0,16.2476,16.2608,16.149,16.1622,127420.0
2018-04-06 10:10:00,24.58,24.6,24.44,24.49,121942.0,16.1622,16.1753,16.0701,16.103,121942.0
2018-04-06 10:20:00,24.49,24.53,24.47,24.49,111556.0,16.103,16.1293,16.0898,16.103,111556.0
2018-04-06 10:30:00,24.49,24.55,24.47,24.51,136215.0,16.103,16.1424,16.0898,16.1161,136215.0
2018-04-06 10:40:00,24.51,24.55,24.42,24.49,144094.0,16.1161,16.1424,16.0569,16.103,144094.0
2018-04-06 10:50:00,24.49,24.52,24.44,24.46,118759.0,16.103,16.1227,16.0701,16.0832,118759.0
2018-04-06 11:00:00,24.46,24.46,24.32,24.4,206493.0,16.0832,16.0832,15.9912,16.0438,206493.0
2018-04-06 11:10:00,24.4,24.45,24.39,24.42,130584.0,16.0438,16.0767,16.0372,16.0569,130584.0
2018-04-06 11:20:00,24.42,24.46,24.36,24.45,87811.0,16.0569,16.0832,16.0175,16.0767,87811.0
2018-04-06 11:30:00,24.46,24.52,24.43,24.51,116520.0,16.0832,16.1227,16.0635,16.1161,116520.0
2018-04-06 11:40:00,24.5,24.51,24.41,24.43,94784.0,16.1095,16.1161,16.0504,16.0635,94784.0
2018-04-06 11:50:00,24.42,24.5,24.41,24.48,144196.0,16.0569,16.1095,16.0504,16.0964,144196.0
2018-04-06 12:00:00,24.48,24.49,24.42,24.46,81262.0,16.0964,16.103,16.0569,16.0832,81262.0
2018-04-06 12:10:00,24.45,24.45,24.35,24.35,123242.0,16.0767,16.0767,16.0109,16.0109,123242.0
2018-04-06 12:20:00,24.35,24.4,24.34,24.37,79411.0,16.0109,16.0438,16.0043,16.0241,79411.0
2018-04-06 12:30:00,24.37,24.4,24.34,24.35,64547.0,16.0241,16.0438,16.0043,16.0109,64547.0
2018-04-06 12:40:00,24.35,24.44,24.35,24.42,70193.0,16.0109,16.0701,16.0109,16.0569,70193.0
2018-04-06 12:50:00,24.42,24.45,24.39,24.42,60636.0,16.0569,16.0767,16.0372,16.0569,60636.0
2018-04-06 13:00:00,24.42,24.43,24.36,24.36,72538.0,16.0569,16.0635,16.0175,16.0175,72538.0
2018-04-06 13:10:00,24.36,24.38,24.33,24.37,84220.0,16.0175,16.0306,15.9978,16.0241,84220.0
2018-04-06 13:20:00,24.37,24.39,24.34,24.36,79654.0,16.0241,16.0372,16.0043,16.0175,79654.0
2018-04-06 13:30:00,24.35,24.37,24.3,24.3,99761.0,16.0109,16.0241,15.978,15.978,99761.0
2018-04-06 13:40:00,24.3,24.31,24.21,24.23,165284.0,15.978,15.9846,15.9189,15.932,165284.0
2018-04-06 13:50:00,24.23,24.23,24.12,24.13,244107.0,15.932,15.932,15.8597,15.8663,244107.0
2018-04-06 14:00:00,24.12,24.21,24.1,24.16,146835.0,15.8597,15.9189,15.8465,15.886,146835.0
2018-04-06 14:10:00,24.16,24.23,24.15,24.21,163232.0,15.886,15.932,15.8794,15.9189,163232.0
2018-04-06 14:20:00,24.21,24.26,24.18,24.2,166356.0,15.9189,15.9517,15.8991,15.9123,166356.0
2018-04-06 14:30:00,24.2,24.22,24.07,24.08,178754.0,15.9123,15.9254,15.8268,15.8334,178754.0
2018-04-06 14:40:00,24.08,24.15,24.06,24.1,150704.0,15.8334,15.8794,15.8202,15.8465,150704.0
2018-04-06 14:50:00,24.1,24.1,24.0,24.04,175784.0,15.8465,15.8465,15.7808,15.8071,175784.0
2018-04-06 15:00:00,24.04,24.08,24.0,24.06,229826.0,15.8071,15.8334,15.7808,15.8202,229826.0
2018-04-06 15:10:00,24.05,24.13,24.04,24.1,185728.0,15.8137,15.8663,15.8071,15.8465,185728.0
2018-04-06 15:20:00,24.1,24.14,24.08,24.09,205802.0,15.8465,15.8728,15.8334,15.84,205802.0
2018-04-06 15:30:00,24.1,24.2,24.08,24.2,488903.0,15.8465,15.9123,15.8334,15.9123,488903.0
2018-04-06 15:40:00,24.2,24.26,24.19,24.22,405152.0,15.9123,15.9517,15.9057,15.9254,405152.0
2018-04-06 15:50:00,24.22,24.39,24.21,24.36,1461237.0,15.9254,16.0372,15.9189,16.0175,1461237.0
2018-04-09 09:30:00,24.49,24.55,24.21,24.22,181920.0,16.103,16.1424,15.9189,15.9254,181920.0
2018-04-09 09:40:00,24.23,24.29,24.15,24.22,212256.0,15.932,15.9715,15.8794,15.9254,212256.0
2018-04-09 09:50:00,24.22,24.48,24.21,24.46,261175.0,15.9254,16.0964,15.9189,16.0832,261175.0
2018-04-09 10:00:00,24.46,24.53,24.33,24.37,149857.0,16.0832,16.1293,15.9978,16.0241,149857.0
2018-04-09 10:10:00,24.36,24.5,24.35,24.49,119820.0,16.0175,16.1095,16.0109,16.103,119820.0
2018-04-09 10:20:00,24.49,24.54,24.45,24.45,92036.0,16.103,16.1359,16.0767,16.0767,92036.0
2018-04-09 10:30:00,24.45,24.55,24.45,24.47,223898.0,16.0767,16.1424,16.0767,16.0898,223898.0
2018-04-09 10:40:00,24.47,24.52,24.44,24.52,171276.0,16.0898,16.1227,16.0701,16.1227,171276.0
2018-04-09 10:50:00,24.52,24.52,24.47,24.47,151786.0,16.1227,16.1227,16.0898,16.0898,151786.0
2018-04-09 11:00:00,24.48,24.52,24.44,24.5,179785.0,16.0964,16.1227,16.0701,16.1095,179785.0
2018-04-09 11:10:00,24.5,24.56,24.48,24.48,264247.0,16.1095,16.149,16.0964,16.0964,264247.0
2018-04-09 11:20:00,24.48,24.56,24.46,24.54,262894.0,16.0964,16.149,16.0832,16.1359,262894.0
2018-04-09 11:30:00,24.55,24.63,24.53,24.55,326873.0,16.1424,16.195,16.1293,16.1424,326873.0
2018-04-09 11:40:00,24.55,24.6,24.51,24.52,147464.0,16.1424,16.1753,16.1161,16.1227,147464.0
2018-04-09 11:50:00,24.52,24.54,24.48,24.54,94661.0,16.1227,16.1359,16.0964,16.1359,94661.0
2018-04-09 12:00:00,24.53,24.55,24.49,24.49,155944.0,16.1293,16.1424,16.103,16.103,155944.0
2018-04-09 12:10:00,24.49,24.52,24.46,24.48,120567.0,16.103,16.1227,16.0832,16.0964,120567.0
2018-04-09 12:20:00,24.49,24.5,24.46,24.46,71888.0,16.103,16.1095,16.0832,16.0832,71888.0
2018-04-09 12:30:00,24.46,24.5,24.44,24.45,82596.0,16.0832,16.1095,16.0701,16.0767,82596.0
2018-04-09 12:40:00,24.46,24.5,24.44,24.48,81859.0,16.0832,16.1095,16.0701,16.0964,81859.0
2018-04-09 12:50:00,24.48,24.51,24.47,24.51,95443.0,16.0964,16.1161,16.0898,16.1161,95443.0
2018-04-09 13:00:00,24.51,24.53,24.48,24.5,82866.0,16.1161,16.1293,16.0964,16.1095,82866.0
2018-04-09 13:10:00,24.49,24.54,24.49,24.53,120530.0,16.103,16.1359,16.103,16.1293,120530.0
2018-04-09 13:20:00,24.53,24.53,24.48,24.52,94950.0,16.1293,16.1293,16.0964,16.1227,94950.0
2018-04-09 13:30:00,24.52,24.53,24.49,24.53,117197.0,16.1227,16.1293,16.103,16.1293,117197.0
2018-04-09 13:40:00,24.53,24.55,24.49,24.52,68989.0,16.1293,16.1424,16.103,16.1227,68989.0
2018-04-09 13:50:00,24.53,24.63,24.52,24.59,236623.0,16.1293,16.195,16.1227,16.1687,236623.0
2018-04-09 14:00:00,24.59,24.61,24.55,24.57,177803.0,16.1687,16.1819,16.1424,16.1556,177803.0
2018-04-09 14:10:00,24.57,24.59,24.53,24.55,105697.0,16.1556,16.1687,16.1293,16.1424,105697.0
2018-04-09 14:20:00,24.55,24.56,24.49,24.51,107533.0,16.1424,16.149,16.103,16.1161,107533.0
2018-04-09 14:30:00,24.5,24.54,24.5,24.53,112816.0,16.1095,16.1359,16.1095,16.1293,112816.0
2018-04-09 14:40:00,24.53,24.54,24.46,24.53,511850.0,16.1293,16.1359,16.0832,16.1293,511850.0
2018-04-09 14:50:00,24.53,24.56,24.51,24.55,129287.0,16.1293,16.149,16.1161,16.1424,129287.0
2018-04-09 15:00:00,24.56,24.61,24.55,24.61,174019.0,16.149,16.1819,16.1424,16.1819,174019.0
2018-04-09 15:10:00,24.61,24.62,24.51,24.51,326382.0,16.1819,16.1885,16.1161,16.1161,326382.0
2018-04-09 15:20:00,24.51,24.52,24.46,24.51,370401.0,16.1161,16.1227,16.0832,16.1161,370401.0
2018-04-09 15:30:00,24.51,24.53,24.47,24.51,363575.0,16.1161,16.1293,16.0898,16.1161,363575.0
2018-04-09 15:40:00,24.52,24.52,24.45,24.47,500979.0,16.1227,16.1227,16.0767,16.0898,500979.0
2018-04-09 15:50:00,24.46,24.49,24.35,24.38,777334.0,16.0832,16.103,16.0109,16.0306,777334.0
2018-04-10 09:30:00,24.66,24.67,24.51,24.57,162742.0,16.2148,16.2213,16.1161,16.1556,162742.0
2018-04-10 09:40:00,24.58,24.66,24.56,24.6,171879.0,16.1622,16.2148,16.149,16.1753,171879.0
2018-04-10 09:50:00,24.6,24.74,24.53,24.62,211295.0,16.1753,16.2674,16.1293,16.1885,211295.0
2018-04-10 10:00:00,24.62,24.7,24.58,24.69,185016.0,16.1885,16.2411,16.1622,16.2345,185016.0
2018-04-10 10:10:00,24.69,24.84,24.66,24.7,151635.0,16.2345,16.3331,16.2148,16.2411,151635.0
2018-04-10 10:20:00,24.7,24.76,24.66,24.73,109573.0,16.2411,16.2805,16.2148,16.2608,109573.0
2018-04-10 10:30:00,24.72,24.75,24.7,24.72,188513.0,16.2542,16.2739,16.2411,16.2542,188513.0
2018-04-10 10:40:00,24.73,24.81,24.69,24.76,164040.0,16.2608,16.3134,16.2345,16.2805,164040.0
2018-04-10 10:50:00,24.76,24.79,24.69,24.71,125319.0,16.2805,16.3002,16.2345,16.2476,125319.0
2018-04-10 11:00:00,24.72,25.02,24.7,24.87,1464711.0,16.2542,16.4515,16.2411,16.3528,1464711.0
2018-04-10 11:10:00,24.87,24.92,24.72,24.88,490741.0,16.3528,16.3857,16.2542,16.3594,490741.0
2018-04-10 11:20:00,24.88,24.98,24.83,24.84,295837.0,16.3594,16.4252,16.3265,16.3331,295837.0
2018-04-10 11:30:00,24.83,24.97,24.81,24.96,176774.0,16.3265,16.4186,16.3134,16.412,176774.0
2018-04-10 11:40:00,24.96,25.02,24.93,25.0,342793.0,16.412,16.4515,16.3923,16.4383,342793.0
2018-04-10 11:50:00,24.99,25.01,24.95,24.96,341698.0,16.4317,16.4449,16.4054,16.412,341698.0
2018-04-10 12:00:00,24.97,25.05,24.96,25.04,326830.0,16.4186,16.4712,16.412,16.4646,326830.0
2018-04-10 12:10:00,25.04,25.06,24.99,25.04,173432.0,16.4646,16.4778,16.4317,16.4646,173432.0
2018-04-10 12:20:00,25.04,25.05,24.97,25.0,565609.0,16.4646,16.4712,16.4186,16.4383,565609.0
2018-04-10 12:30:00,25.0,25.06,24.99,25.02,99364.0,16.4383,16.4778,16.4317,16.4515,99364.0
2018-04-10 12:40:00,25.02,25.09,25.0,25.08,88637.0,16.4515,16.4975,16.4383,16.4909,88637.0
2018-04-10 12:50:00,25.08,25.13,25.04,25.12,148482.0,16.4909,16.5238,16.4646,16.5172,148482.0
2018-04-10 13:00:00,25.12,25.19,25.09,25.14,390727.0,16.5172,16.5632,16.4975,16.5304,390727.0
2018-04-10 13:10:00,25.13,25.17,25.07,25.11,199824.0,16.5238,16.5501,16.4843,16.5106,199824.0
2018-04-10 13:20:00,25.11,25.17,25.09,25.14,104644.0,16.5106,16.5501,16.4975,16.5304,104644.0
2018-04-10 13:30:00,25.14,25.2,25.14,25.15,77728.0,16.5304,16.5698,16.5304,16.5369,77728.0
2018-04-10 13:40:00,25.16,25.16,25.01,25.02,259508.0,16.5435,16.5435,16.4449,16.4515,259508.0
2018-04-10 13:50:00,25.02,25.09,25.0,25.09,143590.0,16.4515,16.4975,16.4383,16.4975,143590.0
2018-04-10 14:00:00,25.09,25.15,25.06,25.14,161069.0,16.4975,16.5369,16.4778,16.5304,161069.0
2018-04-10 14:10:00,25.15,25.19,25.12,25.17,141747.0,16.5369,16.5632,16.5172,16.5501,141747.0
2018-04-10 14:20:00,25.18,25.19,25.14,25.16,113679.0,16.5567,16.5632,16.5304,16.5435,113679.0
2018-04-10 14:30:00,25.16,25.21,25.15,25.19,166768.0,16.5435,16.5764,16.5369,16.5632,166768.0
2018-04-10 14:40:00,25.19,25.21,25.13,25.14,134536.0,16.5632,16.5764,16.5238,16.5304,134536.0
2018-04-10 14:50:00,25.13,25.18,25.12,25.18,169433.0,16.5238,16.5567,16.5172,16.5567,169433.0
2018-04-10 15:00:00,25.18,25.21,25.17,25.2,196601.0,16.5567,16.5764,16.5501,16.5698,196601.0
2018-04-10 15:10:00,25.2,25.25,25.2,25.24,190727.0,16.5698,16.6027,16.5698,16.5961,190727.0
2018-04-10 15:20:00,25.23,25.25,25.13,25.15,198448.0,16.5895,16.6027,16.5238,16.5369,198448.0
2018-04-10 15:30:00,25.15,25.2,25.09,25.17,555211.0,16.5369,16.5698,16.4975,16.5501,555211.0
2018-04-10 15:40:00,25.18,25.18,25.11,25.14,226608.0,16.5567,16.5567,16.5106,16.5304,226608.0
2018-04-10 15:50:00,25.13,25.16,25.05,25.07,973048.0,16.5238,16.5435,16.4712,16.4843,973048.0
2018-04-11 09:30:00,24.95,25.09,24.85,24.92,216478.0,16.4054,16.4975,16.3397,16.3857,216478.0
2018-04-11 09:40:00,24.91,25.16,24.91,25.1,155749.0,16.3791,16.5435,16.3791,16.5041,155749.0
2018-04-11 09:50:00,25.11,25.15,24.94,25.02,241620.0,16.5106,16.5369,16.3989,16.4515,241620.0
2018-04-11 10:00:00,25.02,25.11,25.01,25.1,139839.0,16.4515,16.5106,16.4449,16.5041,139839.0
2018-04-11 10:10:00,25.1,25.17,25.06,25.1,208745.0,16.5041,16.5501,16.4778,16.5041,208745.0
2018-04-11 10:20:00,25.1,25.15,25.03,25.04,105401.0,16.5041,16.5369,16.458,16.4646,105401.0
2018-04-11 10:30:00,25.03,25.06,24.93,25.02,109712.0,16.458,16.4778,16.3923,16.4515,109712.0
2018-04-11 10:40:00,25.03,25.09,25.0,25.04,71620.0,16.458,16.4975,16.4383,16.4646,71620.0
2018-04-11 10:50:00,25.04,25.13,25.03,25.06,69772.0,16.4646,16.5238,16.458,16.4778,69772.0
2018-04-11 11:00:00,25.05,25.1,25.04,25.08,64705.0,16.4712,16.5041,16.4646,16.4909,64705.0
2018-04-11 11:10:00,25.08,25.1,25.0,25.01,108201.0,16.4909,16.5041,16.4383,16.4449,108201.0
2018-04-11 11:20:00,25.01,25.01,24.94,24.96,88952.0,16.4449,16.4449,16.3989,16.412,88952.0
2018-04-11 11:30:00,24.95,24.97,24.84,24.88,1861619.0,16.4054,16.4186,16.3331,16.3594,1861619.0
2018-04-11 11:40:00,24.88,25.06,24.87,24.99,119181.0,16.3594,16.4778,16.3528,16.4317,119181.0
2018-04-11 11:50:00,24.98,25.21,24.98,25.21,319902.0,16.4252,16.5764,16.4252,16.5764,319902.0
2018-04-11 12:00:00,25.2,25.26,25.14,25.25,244718.0,16.5698,16.6093,16.5304,16.6027,244718.0
2018-04-11 12:10:00,25.26,25.28,25.18,25.19,228473.0,16.6093,16.6224,16.5567,16.5632,228473.0
2018-04-11 12:20:00,25.19,25.25,25.18,25.21,226040.0,16.5632,16.6027,16.5567,16.5764,226040.0
2018-04-11 12:30:00,25.22,25.22,25.13,25.14,69788.0,16.583,16.583,16.5238,16.5304,69788.0
2018-04-11 12:40:00,25.15,25.19,25.13,25.16,75513.0,16.5369,16.5632,16.5238,16.5435,75513.0
2018-04-11 12:50:00,25.16,25.2,25.14,25.19,65591.0,16.5435,16.5698,16.5304,16.5632,65591.0
2018-04-11 13:00:00,25.19,25.22,25.17,25.2,112734.0,16.5632,16.583,16.5501,16.5698,112734.0
2018-04-11 13:10:00,25.19,25.2,25.12,25.18,74831.0,16.5632,16.5698,16.5172,16.5567,74831.0
2018-04-11 13:20:00,25.18,25.2,25.16,25.18,68803.0,16.5567,16.5698,16.5435,16.5567,68803.0
2018-04-11 13:30:00,25.18,25.19,25.09,25.09,63552.0,16.5567,16.5632,16.4975,16.4975,63552.0
2018-04-11 13:40:00,25.09,25.12,25.05,25.12,107288.0,16.4975,16.5172,16.4712,16.5172,107288.0
2018-04-11 13:50:00,25.12,25.13,25.06,25.12,73618.0,16.5172,16.5238,16.4778,16.5172,73618.0
2018-04-11 14:00:00,25.12,25.12,25.04,25.06,106967.0,16.5172,16.5172,16.4646,16.4778,106967.0
2018-04-11 14:10:00,25.07,25.18,25.06,25.17,117313.0,16.4843,16.5567,16.4778,16.5501,117313.0
2018-04-11 14:20:00,25.16,25.18,25.11,25.14,110383.0,16.5435,16.5567,16.5106,16.5304,110383.0
2018-04-11 14:30:00,25.14,25.16,25.11,25.14,88713.0,16.5304,16.5435,16.5106,16.5304,88713.0
2018-04-11 14:40:00,25.14,25.18,25.14,25.16,127358.0,16.5304,16.5567,16.5304,16.5435,127358.0
2018-04-11 14:50:00,25.16,25.17,25.1,25.16,104700.0,16.5435,16.5501,16.5041,16.5435,104700.0
2018-04-11 15:00:00,25.17,25.18,25.13,25.13,131134.0,16.5501,16.5567,16.5238,16.5238,131134.0
2018-04-11 15:10:00,25.14,25.19,25.11,25.19,136128.0,16.5304,16.5632,16.5106,16.5632,136128.0
2018-04-11 15:20:00,25.18,25.21,25.15,25.19,146832.0,16.5567,16.5764,16.5369,16.5632,146832.0
2018-04-11 15:30:00,25.18,25.22,25.18,25.18,165962.0,16.5567,16.583,16.5567,16.5567,165962.0
2018-04-11 15:40:00,25.18,25.2,25.16,25.2,241313.0,16.5567,16.5698,16.5435,16.5698,241313.0
2018-04-11 15:50:00,25.2,25.36,25.19,25.35,1575502.0,16.5698,16.675,16.5632,16.6685,1575502.0
2018-04-12 09:30:00,25.37,25.41,25.18,25.27,290294.0,16.6816,16.7079,16.5567,16.6158,290294.0
2018-04-12 09:40:00,25.28,25.3,25.15,25.29,263803.0,16.6224,16.6356,16.5369,16.629,263803.0
2018-04-12 09:50:00,25.28,25.34,25.22,25.34,140096.0,16.6224,16.6619,16.583,16.6619,140096.0
2018-04-12 10:00:00,25.33,25.34,25.21,25.27,169127.0,16.6553,16.6619,16.5764,16.6158,169127.0
2018-04-12 10:10:00,25.27,25.35,25.21,25.34,186005.0,16.6158,16.6685,16.5764,16.6619,186005.0
2018-04-12 10:20:00,25.34,25.35,25.19,25.2,93383.0,16.6619,16.6685,16.5632,16.5698,93383.0
2018-04-12 10:30:00,25.2,25.2,25.08,25.13,164703.0,16.5698,16.5698,16.4909,16.5238,164703.0
2018-04-12 10:40:00,25.13,25.14,25.03,25.07,148437.0,16.5238,16.5304,16.458,16.4843,148437.0
2018-04-12 10:50:00,25.08,25.08,25.01,25.05,133702.0,16.4909,16.4909,16.4449,16.4712,133702.0
2018-04-12 11:00:00,25.05,25.13,25.03,25.1,143725.0,16.4712,16.5238,16.458,16.5041,143725.0
2018-04-12 11:10:00,25.1,25.14,25.09,25.1,156435.0,16.5041,16.5304,16.4975,16.5041,156435.0
2018-04-12 11:20:00,25.1,25.12,25.02,25.03,94710.0,16.5041,16.5172,16.4515,16.458,94710.0
2018-04-12 11:30:00,25.03,25.1,24.99,25.06,230753.0,16.458,16.5041,16.4317,16.4778,230753.0
2018-04-12 11:40:00,25.05,25.06,24.99,25.04,97957.0,16.4712,16.4778,16.4317,16.4646,97957.0
2018-04-12 11:50:00,25.03,25.09,24.99,25.02,110951.0,16.458,16.4975,16.4317,16.4515,110951.0
2018-04-12 12:00:00,25.02,25.14,25.02,25.13,107800.0,16.4515,16.5304,16.4515,16.5238,107800.0
2018-04-12 12:10:00,25.13,25.17,25.12,25.16,157786.0,16.5238,16.5501,16.5172,16.5435,157786.0
2018-04-12 12:20:00,25.16,25.22,25.15,25.21,199964.0,16.5435,16.583,16.5369,16.5764,199964.0
2018-04-12 12:30:00,25.21,25.23,25.19,25.21,118135.0,16.5764,16.5895,16.5632,16.5764,118135.0
2018-04-12 12:40:00,25.22,25.23,25.15,25.17,73195.0,16.583,16.5895,16.5369,16.5501,73195.0
2018-04-12 12:50:00,25.16,25.2,25.13,25.13,88957.0,16.5435,16.5698,16.5238,16.5238,88957.0
2018-04-12 13:00:00,25.14,25.16,25.09,25.11,103559.0,16.5304,16.5435,16.4975,16.5106,103559.0
2018-04-12 13:10:00,25.11,25.13,25.07,25.11,94576.0,16.5106,16.5238,16.4843,16.5106,94576.0
2018-04-12 13:20:00,25.11,25.13,25.0,25.02,98353.0,16.5106,16.5238,16.4383,16.4515,98353.0
2018-04-12 13:30:00,25.02,25.1,25.01,25.08,79873.0,16.4515,16.5041,16.4449,16.4909,79873.0
2018-04-12 13:40:00,25.08,25.14,25.06,25.11,107965.0,16.4909,16.5304,16.4778,16.5106,107965.0
2018-04-12 13:50:00,25.11,25.13,25.08,25.12,86982.0,16.5106,16.5238,16.4909,16.5172,86982.0
2018-04-12 14:00:00,25.11,25.12,25.06,25.11,96996.0,16.5106,16.5172,16.4778,16.5106,96996.0
2018-04-12 14:10:00,25.11,25.15,25.08,25.15,102241.0,16.5106,16.5369,16.4909,16.5369,102241.0
2018-04-12 14:20:00,25.15,25.18,25.13,25.17,99909.0,16.5369,16.5567,16.5238,16.5501,99909.0
2018-04-12 14:30:00,25.17,25.18,25.06,25.07,164582.0,16.5501,16.5567,16.4778,16.4843,164582.0
2018-04-12 14:40:00,25.07,25.14,25.06,25.14,135565.0,16.4843,16.5304,16.4778,16.5304,135565.0
2018-04-12 14:50:00,25.14,25.14,25.07,25.08,122215.0,16.5304,16.5304,16.4843,16.4909,122215.0
2018-04-12 15:00:00,25.08,25.08,25.02,25.07,155198.0,16.4909,16.4909,16.4515,16.4843,155198.0
2018-04-12 15:10:00,25.07,25.12,25.06,25.1,114020.0,16.4843,16.5172,16.4778,16.5041,114020.0
2018-04-12 15:20:00,25.11,25.16,25.1,25.15,179983.0,16.5106,16.5435,16.5041,16.5369,179983.0
2018-04-12 15:30:00,25.14,25.15,25.12,25.13,176079.0,16.5304,16.5369,16.5172,16.5238,176079.0
2018-04-12 15:40:00,25.13,25.15,25.07,25.09,287710.0,16.5238,16.5369,16.4843,16.4975,287710.0
2018-04-12 15:50:00,25.1,25.11,25.05,25.07,562579.0,16.5041,16.5106,16.4712,16.4843,562579.0
2018-04-13 09:30:00,25.19,25.29,25.13,25.15,142075.0,16.5632,16.629,16.5238,16.5369,142075.0
2018-04-13 09:40:00,25.14,25.17,25.02,25.04,132951.0,16.5304,16.5501,16.4515,16.4646,132951.0
2018-04-13 09:50:00,25.04,25.09,25.0,25.03,97051.0,16.4646,16.4975,16.4383,16.458,97051.0
2018-04-13 10:00:00,25.03,25.06,25.01,25.02,89728.0,16.458,16.4778,16.4449,16.4515,89728.0
2018-04-13 10:10:00,25.03,25.09,24.99,25.08,205533.0,16.458,16.4975,16.4317,16.4909,205533.0
2018-04-13 10:20:00,25.07,25.13,25.02,25.05,117177.0,16.4843,16.5238,16.4515,16.4712,117177.0
2018-04-13 10:30:00,25.05,25.12,25.04,25.09,75342.0,16.4712,16.5172,16.4646,16.4975,75342.0
2018-04-13 10:40:00,25.09,25.13,25.06,25.12,77583.0,16.4975,16.5238,16.4778,16.5172,77583.0
2018-04-13 10:50:00,25.12,25.14,25.07,25.07,101508.0,16.5172,16.5304,16.4843,16.4843,101508.0
2018-04-13 11:00:00,25.07,25.07,25.01,25.02,168361.0,16.4843,16.4843,16.4449,16.4515,168361.0
2018-04-13 11:10:00,25.02,25.23,25.01,25.19,200800.0,16.4515,16.5895,16.4449,16.5632,200800.0
2018-04-13 11:20:00,25.19,25.3,25.18,25.25,71100.0,16.5632,16.6356,16.5567,16.6027,71100.0
2018-04-13 11:30:00,25.26,25.29,25.23,25.24,83259.0,16.6093,16.629,16.5895,16.5961,83259.0
2018-04-13 11:40:00,25.24,25.27,25.21,25.22,74057.0,16.5961,16.6158,16.5764,16.583,74057.0
2018-04-13 11:50:00,25.22,25.27,25.19,25.27,129353.0,16.583,16.6158,16.5632,16.6158,129353.0
2018-04-13 12:00:00,25.27,25.29,25.22,25.24,63130.0,16.6158,16.629,16.583,16.5961,63130.0
2018-04-13 12:10:00,25.24,25.24,25.21,25.23,70849.0,16.5961,16.5961,16.5764,16.5895,70849.0
2018-04-13 12:20:00,25.23,25.24,25.18,25.2,64092.0,16.5895,16.5961,16.5567,16.5698,64092.0
2018-04-13 12:30:00,25.19,25.2,25.13,25.16,79876.0,16.5632,16.5698,16.5238,16.5435,79876.0
2018-04-13 12:40:00,25.16,25.17,25.13,25.14,44707.0,16.5435,16.5501,16.5238,16.5304,44707.0
2018-04-13 12:50:00,25.15,25.16,25.11,25.12,66047.0,16.5369,16.5435,16.5106,16.5172,66047.0
2018-04-13 13:00:00,25.12,25.16,25.11,25.14,63990.0,16.5172,16.5435,16.5106,16.5304,63990.0
2018-04-13 13:10:00,25.14,25.15,25.13,25.14,50220.0,16.5304,16.5369,16.5238,16.5304,50220.0
2018-04-13 13:20:00,25.15,25.21,25.14,25.21,73579.0,16.5369,16.5764,16.5304,16.5764,73579.0
2018-04-13 13:30:00,25.21,25.21,25.16,25.18,45777.0,16.5764,16.5764,16.5435,16.5567,45777.0
2018-04-13 13:40:00,25.18,25.19,25.12,25.13,72418.0,16.5567,16.5632,16.5172,16.5238,72418.0
2018-04-13 13:50:00,25.13,25.13,25.09,25.12,73351.0,16.5238,16.5238,16.4975,16.5172,73351.0
2018-04-13 14:00:00,25.12,25.12,25.09,25.11,46120.0,16.5172,16.5172,16.4975,16.5106,46120.0
2018-04-13 14:10:00,25.11,25.12,25.07,25.08,53921.0,16.5106,16.5172,16.4843,16.4909,53921.0
2018-04-13 14:20:00,25.08,25.09,25.06,25.08,81801.0,16.4909,16.4975,16.4778,16.4909,81801.0
2018-04-13 14:30:00,25.07,25.11,25.05,25.07,108704.0,16.4843,16.5106,16.4712,16.4843,108704.0
2018-04-13 14:40:00,25.07,25.08,25.05,25.05,82584.0,16.4843,16.4909,16.4712,16.4712,82584.0
2018-04-13 14:50:00,25.06,25.07,25.03,25.05,74317.0,16.4778,16.4843,16.458,16.4712,74317.0
2018-04-13 15:00:00,25.06,25.06,25.0,25.03,125751.0,16.4778,16.4778,16.4383,16.458,125751.0
2018-04-13 15:10:00,25.03,25.04,24.99,25.01,159386.0,16.458,16.4646,16.4317,16.4449,159386.0
2018-04-13 15:20:00,25.01,25.05,25.01,25.02,119488.0,16.4449,16.4712,16.4449,16.4515,119488.0
2018-04-13 15:30:00,25.02,25.03,25.0,25.03,142194.0,16.4515,16.458,16.4383,16.458,142194.0
2018-04-13 15:40:00,25.03,25.06,25.02,25.05,210553.0,16.458,16.4778,16.4515,16.4712,210553.0
2018-04-13 15:50:00,25.05,25.19,25.05,25.16,1225756.0,16.4712,16.5632,16.4712,16.5435,1225756.0
2018-04-16 09:30:00,25.22,25.27,24.99,25.08,125769.0,16.583,16.6158,16.4317,16.4909,125769.0
2018-04-16 09:40:00,25.07,25.23,25.06,25.21,123095.0,16.4843,16.5895,16.4778,16.5764,123095.0
2018-04-16 09:50:00,25.21,25.39,25.21,25.37,133681.0,16.5764,16.6948,16.5764,16.6816,133681.0
2018-04-16 10:00:00,25.37,25.4,25.3,25.33,176315.0,16.6816,16.7013,16.6356,16.6553,176315.0
2018-04-16 10:10:00,25.33,25.44,25.33,25.44,199968.0,16.6553,16.7276,16.6553,16.7276,199968.0
2018-04-16 10:20:00,25.43,25.52,25.41,25.52,102088.0,16.7211,16.7802,16.7079,16.7802,102088.0
2018-04-16 10:30:00,25.52,25.61,25.45,25.48,255750.0,16.7802,16.8394,16.7342,16.7539,255750.0
2018-04-16 10:40:00,25.48,25.52,25.47,25.5,142472.0,16.7539,16.7802,16.7474,16.7671,142472.0
2018-04-16 10:50:00,25.5,25.5,25.35,25.39,322364.0,16.7671,16.7671,16.6685,16.6948,322364.0
2018-04-16 11:00:00,25.4,25.46,25.34,25.45,131585.0,16.7013,16.7408,16.6619,16.7342,131585.0
2018-04-16 11:10:00,25.45,25.49,25.37,25.45,98309.0,16.7342,16.7605,16.6816,16.7342,98309.0
2018-04-16 11:20:00,25.45,25.53,25.41,25.47,86388.0,16.7342,16.7868,16.7079,16.7474,86388.0
2018-04-16 11:30:00,25.47,25.5,25.44,25.48,89163.0,16.7474,16.7671,16.7276,16.7539,89163.0
2018-04-16 11:40:00,25.48,25.49,25.45,25.46,64392.0,16.7539,16.7605,16.7342,16.7408,64392.0
2018-04-16 11:50:00,25.46,25.46,25.41,25.43,150949.0,16.7408,16.7408,16.7079,16.7211,150949.0
2018-04-16 12:00:00,25.43,25.5,25.42,25.46,67679.0,16.7211,16.7671,16.7145,16.7408,67679.0
2018-04-16 12:10:00,25.46,25.5,25.45,25.48,78112.0,16.7408,16.7671,16.7342,16.7539,78112.0
2018-04-16 12:20:00,25.48,25.52,25.45,25.5,113597.0,16.7539,16.7802,16.7342,16.7671,113597.0
2018-04-16 12:30:00,25.51,25.64,25.51,25.61,742126.0,16.7737,16.8591,16.7737,16.8394,742126.0
2018-04-16 12:40:00,25.6,25.74,25.6,25.74,319236.0,16.8328,16.9249,16.8328,16.9249,319236.0
2018-04-16 12:50:00,25.74,25.78,25.67,25.69,167394.0,16.9249,16.9512,16.8789,16.892,167394.0
2018-04-16 13:00:00,25.69,25.7,25.63,25.66,150474.0,16.892,16.8986,16.8526,16.8723,150474.0
2018-04-16 13:10:00,25.65,25.71,25.63,25.71,180792.0,16.8657,16.9052,16.8526,16.9052,180792.0
2018-04-16 13:20:00,25.7,25.78,25.7,25.71,130104.0,16.8986,16.9512,16.8986,16.9052,130104.0
2018-04-16 13:30:00,25.71,25.77,25.69,25.76,120048.0,16.9052,16.9446,16.892,16.938,120048.0
2018-04-16 13:40:00,25.76,25.78,25.72,25.77,111648.0,16.938,16.9512,16.9117,16.9446,111648.0
2018-04-16 13:50:00,25.76,25.77,25.7,25.75,67943.0,16.938,16.9446,16.8986,16.9315,67943.0
2018-04-16 14:00:00,25.75,25.76,25.68,25.69,82018.0,16.9315,16.938,16.8854,16.892,82018.0
2018-04-16 14:10:00,25.68,25.7,25.65,25.67,85764.0,16.8854,16.8986,16.8657,16.8789,85764.0
2018-04-16 14:20:00,25.67,25.68,25.6,25.64,130522.0,16.8789,16.8854,16.8328,16.8591,130522.0
2018-04-16 14:30:00,25.65,25.69,25.61,25.64,116429.0,16.8657,16.892,16.8394,16.8591,116429.0
2018-04-16 14:40:00,25.64,25.71,25.64,25.71,129812.0,16.8591,16.9052,16.8591,16.9052,129812.0
2018-04-16 14:50:00,25.71,25.72,25.65,25.7,173427.0,16.9052,16.9117,16.8657,16.8986,173427.0
2018-04-16 15:00:00,25.7,25.72,25.68,25.69,172427.0,16.8986,16.9117,16.8854,16.892,172427.0
2018-04-16 15:10:00,25.69,25.7,25.61,25.69,300169.0,16.892,16.8986,16.8394,16.892,300169.0
2018-04-16 15:20:00,25.69,25.71,25.63,25.69,177025.0,16.892,16.9052,16.8526,16.892,177025.0
2018-04-16 15:30:00,25.69,25.71,25.66,25.69,229251.0,16.892,16.9052,16.8723,16.892,229251.0
2018-04-16 15:40:00,25.69,25.7,25.6,25.63,291631.0,16.892,16.8986,16.8328,16.8526,291631.0
2018-04-16 15:50:00,25.63,25.64,25.58,25.6,575868.0,16.8526,16.8591,16.8197,16.8328,575868.0
2018-04-17 09:30:00,25.64,25.77,25.54,25.68,222045.0,16.8591,16.9446,16.7934,16.8854,222045.0
2018-04-17 09:40:00,25.7,25.71,25.56,25.63,130241.0,16.8986,16.9052,16.8065,16.8526,130241.0
2018-04-17 09:50:00,25.63,25.64,25.55,25.61,96400.0,16.8526,16.8591,16.8,16.8394,96400.0
2018-04-17 10:00:00,25.62,25.64,25.55,25.55,151699.0,16.846,16.8591,16.8,16.8,151699.0
2018-04-17 10:10:00,25.56,25.67,25.55,25.64,123654.0,16.8065,16.8789,16.8,16.8591,123654.0
2018-04-17 10:20:00,25.63,25.78,25.63,25.75,190415.0,16.8526,16.9512,16.8526,16.9315,190415.0
2018-04-17 10:30:00,25.75,25.78,25.71,25.77,148935.0,16.9315,16.9512,16.9052,16.9446,148935.0
2018-04-17 10:40:00,25.76,25.8,25.73,25.76,118512.0,16.938,16.9643,16.9183,16.938,118512.0
2018-04-17 10:50:00,25.75,25.79,25.71,25.78,75668.0,16.9315,16.9578,16.9052,16.9512,75668.0
2018-04-17 11:00:00,25.78,25.82,25.76,25.78,174065.0,16.9512,16.9775,16.938,16.9512,174065.0
2018-04-17 11:10:00,25.79,25.83,25.75,25.76,94829.0,16.9578,16.9841,16.9315,16.938,94829.0
2018-04-17 11:20:00,25.77,25.81,25.74,25.74,86201.0,16.9446,16.9709,16.9249,16.9249,86201.0
2018-04-17 11:30:00,25.75,25.77,25.69,25.71,88069.0,16.9315,16.9446,16.892,16.9052,88069.0
2018-04-17 11:40:00,25.71,25.73,25.68,25.72,143795.0,16.9052,16.9183,16.8854,16.9117,143795.0
2018-04-17 11:50:00,25.71,25.74,25.69,25.74,137631.0,16.9052,16.9249,16.892,16.9249,137631.0
2018-04-17 12:00:00,25.74,25.82,25.71,25.74,335341.0,16.9249,16.9775,16.9052,16.9249,335341.0
2018-04-17 12:10:00,25.74,25.77,25.72,25.74,86702.0,16.9249,16.9446,16.9117,16.9249,86702.0
2018-04-17 12:20:00,25.74,25.8,25.73,25.75,135067.0,16.9249,16.9643,16.9183,16.9315,135067.0
2018-04-17 12:30:00,25.75,25.77,25.74,25.75,166481.0,16.9315,16.9446,16.9249,16.9315,166481.0
2018-04-17 12:40:00,25.74,25.75,25.71,25.73,35283.0,16.9249,16.9315,16.9052,16.9183,35283.0
2018-04-17 12:50:00,25.73,25.75,25.72,25.74,30195.0,16.9183,16.9315,16.9117,16.9249,30195.0
2018-04-17 13:00:00,25.73,25.8,25.73,25.79,41954.0,16.9183,16.9643,16.9183,16.9578,41954.0
2018-04-17 13:10:00,25.8,25.81,25.74,25.74,63586.0,16.9643,16.9709,16.9249,16.9249,63586.0
2018-04-17 13:20:00,25.75,25.75,25.71,25.75,37921.0,16.9315,16.9315,16.9052,16.9315,37921.0
2018-04-17 13:30:00,25.74,25.77,25.73,25.74,53941.0,16.9249,16.9446,16.9183,16.9249,53941.0
2018-04-17 13:40:00,25.74,25.74,25.71,25.71,31995.0,16.9249,16.9249,16.9052,16.9052,31995.0
2018-04-17 13:50:00,25.71,25.72,25.68,25.71,47852.0,16.9052,16.9117,16.8854,16.9052,47852.0
2018-04-17 14:00:00,25.71,25.76,25.71,25.74,60200.0,16.9052,16.938,16.9052,16.9249,60200.0
2018-04-17 14:10:00,25.74,25.78,25.73,25.77,88006.0,16.9249,16.9512,16.9183,16.9446,88006.0
2018-04-17 14:20:00,25.78,25.78,25.74,25.76,87380.0,16.9512,16.9512,16.9249,16.938,87380.0
2018-04-17 14:30:00,25.76,25.78,25.74,25.74,61501.0,16.938,16.9512,16.9249,16.9249,61501.0
2018-04-17 14:40:00,25.75,25.77,25.74,25.74,170339.0,16.9315,16.9446,16.9249,16.9249,170339.0
2018-04-17 14:50:00,25.75,25.77,25.72,25.76,82638.0,16.9315,16.9446,16.9117,16.938,82638.0
2018-04-17 15:00:00,25.76,25.83,25.74,25.81,130849.0,16.938,16.9841,16.9249,16.9709,130849.0
2018-04-17 15:10:00,25.81,25.83,25.78,25.83,83312.0,16.9709,16.9841,16.9512,16.9841,83312.0
2018-04-17 15:20:00,25.83,25.85,25.79,25.8,80202.0,16.9841,16.9972,16.9578,16.9643,80202.0
2018-04-17 15:30:00,25.8,25.83,25.77,25.79,113022.0,16.9643,16.9841,16.9446,16.9578,113022.0
2018-04-17 15:40:00,25.79,25.81,25.74,25.79,249636.0,16.9578,16.9709,16.9249,16.9578,249636.0
2018-04-17 15:50:00,25.79,25.8,25.72,25.73,555900.0,16.9578,16.9643,16.9117,16.9183,555900.0
2018-04-18 09:30:00,25.95,26.17,25.93,25.94,184589.0,17.063,17.2076,17.0498,17.0564,184589.0
2018-04-18 09:40:00,25.95,26.04,25.92,25.98,103003.0,17.063,17.1221,17.0432,17.0827,103003.0
2018-04-18 09:50:00,25.98,26.03,25.97,26.01,108209.0,17.0827,17.1156,17.0761,17.1024,108209.0
2018-04-18 10:00:00,26.01,26.01,25.88,25.92,140926.0,17.1024,17.1024,17.0169,17.0432,140926.0
2018-04-18 10:10:00,25.92,25.92,25.82,25.84,101852.0,17.0432,17.0432,16.9775,16.9906,101852.0
2018-04-18 10:20:00,25.84,25.94,25.81,25.91,227052.0,16.9906,17.0564,16.9709,17.0367,227052.0
2018-04-18 10:30:00,25.91,25.97,25.9,25.91,141714.0,17.0367,17.0761,17.0301,17.0367,141714.0
2018-04-18 10:40:00,25.91,25.93,25.87,25.92,92397.0,17.0367,17.0498,17.0104,17.0432,92397.0
2018-04-18 10:50:00,25.92,25.93,25.84,25.89,83387.0,17.0432,17.0498,16.9906,17.0235,83387.0
2018-04-18 11:00:00,25.89,25.91,25.85,25.86,107204.0,17.0235,17.0367,16.9972,17.0038,107204.0
2018-04-18 11:10:00,25.87,25.87,25.77,25.77,89019.0,17.0104,17.0104,16.9446,16.9446,89019.0
2018-04-18 11:20:00,25.78,25.84,25.77,25.8,135191.0,16.9512,16.9906,16.9446,16.9643,135191.0
2018-04-18 11:30:00,25.8,25.82,25.76,25.8,79546.0,16.9643,16.9775,16.938,16.9643,79546.0
2018-04-18 11:40:00,25.8,25.81,25.76,25.81,67708.0,16.9643,16.9709,16.938,16.9709,67708.0
2018-04-18 11:50:00,25.82,25.88,25.81,25.84,55247.0,16.9775,17.0169,16.9709,16.9906,55247.0
2018-04-18 12:00:00,25.85,25.88,25.83,25.84,67751.0,16.9972,17.0169,16.9841,16.9906,67751.0
2018-04-18 12:10:00,25.85,25.89,25.84,25.87,52879.0,16.9972,17.0235,16.9906,17.0104,52879.0
2018-04-18 12:20:00,25.87,25.87,25.81,25.83,34632.0,17.0104,17.0104,16.9709,16.9841,34632.0
2018-04-18 12:30:00,25.83,25.88,25.8,25.81,72514.0,16.9841,17.0169,16.9643,16.9709,72514.0
2018-04-18 12:40:00,25.82,25.84,25.8,25.82,35329.0,16.9775,16.9906,16.9643,16.9775,35329.0
2018-04-18 12:50:00,25.82,25.85,25.81,25.82,57311.0,16.9775,16.9972,16.9709,16.9775,57311.0
2018-04-18 13:00:00,25.82,25.87,25.8,25.85,120341.0,16.9775,17.0104,16.9643,16.9972,120341.0
2018-04-18 13:10:00,25.85,25.88,25.84,25.86,85287.0,16.9972,17.0169,16.9906,17.0038,85287.0
2018-04-18 13:20:00,25.86,25.87,25.83,25.84,113502.0,17.0038,17.0104,16.9841,16.9906,113502.0
2018-04-18 13:30:00,25.85,25.89,25.84,25.86,56403.0,16.9972,17.0235,16.9906,17.0038,56403.0
2018-04-18 13:40:00,25.86,25.86,25.82,25.86,35402.0,17.0038,17.0038,16.9775,17.0038,35402.0
2018-04-18 13:50:00,25.86,25.86,25.81,25.81,47007.0,17.0038,17.0038,16.9709,16.9709,47007.0
2018-04-18 14:00:00,25.81,25.85,25.8,25.84,38813.0,16.9709,16.9972,16.9643,16.9906,38813.0
2018-04-18 14:10:00,25.84,25.86,25.83,25.86,51261.0,16.9906,17.0038,16.9841,17.0038,51261.0
2018-04-18 14:20:00,25.86,25.86,25.81,25.83,64204.0,17.0038,17.0038,16.9709,16.9841,64204.0
2018-04-18 14:30:00,25.83,25.85,25.81,25.83,82854.0,16.9841,16.9972,16.9709,16.9841,82854.0
2018-04-18 14:40:00,25.83,25.89,25.8,25.83,177113.0,16.9841,17.0235,16.9643,16.9841,177113.0
2018-04-18 14:50:00,25.84,25.86,25.81,25.85,83428.0,16.9906,17.0038,16.9709,16.9972,83428.0
2018-04-18 15:00:00,25.85,25.94,25.84,25.9,141134.0,16.9972,17.0564,16.9906,17.0301,141134.0
2018-04-18 15:10:00,25.9,25.93,25.88,25.88,104762.0,17.0301,17.0498,17.0169,17.0169,104762.0
2018-04-18 15:20:00,25.89,25.9,25.86,25.86,80005.0,17.0235,17.0301,17.0038,17.0038,80005.0
2018-04-18 15:30:00,25.86,25.87,25.81,25.83,129466.0,17.0038,17.0104,16.9709,16.9841,129466.0
2018-04-18 15:40:00,25.84,25.84,25.77,25.78,147329.0,16.9906,16.9906,16.9446,16.9512,147329.0
2018-04-18 15:50:00,25.78,25.79,25.74,25.76,356222.0,16.9512,16.9578,16.9249,16.938,356222.0
2018-04-19 09:30:00,25.87,25.95,25.73,25.79,136151.0,17.0104,17.063,16.9183,16.9578,136151.0
2018-04-19 09:40:00,25.8,25.81,25.7,25.74,149880.0,16.9643,16.9709,16.8986,16.9249,149880.0
2018-04-19 09:50:00,25.74,25.74,25.62,25.66,113733.0,16.9249,16.9249,16.846,16.8723,113733.0
2018-04-19 10:00:00,25.66,25.74,25.65,25.68,205213.0,16.8723,16.9249,16.8657,16.8854,205213.0
2018-04-19 10:10:00,25.68,25.75,25.67,25.72,250387.0,16.8854,16.9315,16.8789,16.9117,250387.0
2018-04-19 10:20:00,25.72,25.75,25.7,25.74,192978.0,16.9117,16.9315,16.8986,16.9249,192978.0
2018-04-19 10:30:00,25.74,25.76,25.7,25.73,207309.0,16.9249,16.938,16.8986,16.9183,207309.0
2018-04-19 10:40:00,25.73,25.76,25.71,25.73,139996.0,16.9183,16.938,16.9052,16.9183,139996.0
2018-04-19 10:50:00,25.73,25.81,25.7,25.8,111168.0,16.9183,16.9709,16.8986,16.9643,111168.0
2018-04-19 11:00:00,25.81,25.84,25.78,25.79,85658.0,16.9709,16.9906,16.9512,16.9578,85658.0
2018-04-19 11:10:00,25.8,25.8,25.74,25.75,49075.0,16.9643,16.9643,16.9249,16.9315,49075.0
2018-04-19 11:20:00,25.75,25.83,25.73,25.82,72326.0,16.9315,16.9841,16.9183,16.9775,72326.0
2018-04-19 11:30:00,25.82,25.83,25.64,25.64,82845.0,16.9775,16.9841,16.8591,16.8591,82845.0
2018-04-19 11:40:00,25.64,25.7,25.62,25.66,55591.0,16.8591,16.8986,16.846,16.8723,55591.0
2018-04-19 11:50:00,25.66,25.69,25.61,25.62,115200.0,16.8723,16.892,16.8394,16.846,115200.0
2018-04-19 12:00:00,25.62,25.67,25.59,25.63,74003.0,16.846,16.8789,16.8263,16.8526,74003.0
2018-04-19 12:10:00,25.62,25.65,25.56,25.57,56628.0,16.846,16.8657,16.8065,16.8131,56628.0
2018-04-19 12:20:00,25.58,25.6,25.49,25.51,92920.0,16.8197,16.8328,16.7605,16.7737,92920.0
2018-04-19 12:30:00,25.51,25.62,25.51,25.61,196620.0,16.7737,16.846,16.7737,16.8394,196620.0
2018-04-19 12:40:00,25.61,25.65,25.61,25.63,89212.0,16.8394,16.8657,16.8394,16.8526,89212.0
2018-04-19 12:50:00,25.62,25.63,25.55,25.56,86010.0,16.846,16.8526,16.8,16.8065,86010.0
2018-04-19 13:00:00,25.56,25.59,25.52,25.54,60721.0,16.8065,16.8263,16.7802,16.7934,60721.0
2018-04-19 13:10:00,25.53,25.54,25.51,25.52,63083.0,16.7868,16.7934,16.7737,16.7802,63083.0
2018-04-19 13:20:00,25.51,25.52,25.47,25.49,57562.0,16.7737,16.7802,16.7474,16.7605,57562.0
2018-04-19 13:30:00,25.49,25.53,25.47,25.52,52128.0,16.7605,16.7868,16.7474,16.7802,52128.0
2018-04-19 13:40:00,25.52,25.54,25.48,25.52,39752.0,16.7802,16.7934,16.7539,16.7802,39752.0
2018-04-19 13:50:00,25.53,25.59,25.53,25.58,64377.0,16.7868,16.8263,16.7868,16.8197,64377.0
2018-04-19 14:00:00,25.57,25.58,25.48,25.5,84691.0,16.8131,16.8197,16.7539,16.7671,84691.0
2018-04-19 14:10:00,25.5,25.53,25.48,25.52,56087.0,16.7671,16.7868,16.7539,16.7802,56087.0
2018-04-19 14:20:00,25.52,25.56,25.5,25.52,79592.0,16.7802,16.8065,16.7671,16.7802,79592.0
2018-04-19 14:30:00,25.52,25.55,25.5,25.55,82558.0,16.7802,16.8,16.7671,16.8,82558.0
2018-04-19 14:40:00,25.53,25.58,25.52,25.55,71339.0,16.7868,16.8197,16.7802,16.8,71339.0
2018-04-19 14:50:00,25.55,25.59,25.53,25.57,82461.0,16.8,16.8263,16.7868,16.8131,82461.0
2018-04-19 15:00:00,25.56,25.58,25.55,25.58,74929.0,16.8065,16.8197,16.8,16.8197,74929.0
2018-04-19 15:10:00,25.57,25.58,25.52,25.55,84679.0,16.8131,16.8197,16.7802,16.8,84679.0
2018-04-19 15:20:00,25.55,25.55,25.51,25.54,132248.0,16.8,16.8,16.7737,16.7934,132248.0
2018-04-19 15:30:00,25.54,25.63,25.51,25.6,202051.0,16.7934,16.8526,16.7737,16.8328,202051.0
2018-04-19 15:40:00,25.6,25.61,25.55,25.56,163233.0,16.8328,16.8394,16.8,16.8065,163233.0
2018-04-19 15:50:00,25.57,25.59,25.53,25.55,362532.0,16.8131,16.8263,16.7868,16.8,362532.0
2018-04-20 09:30:00,25.68,25.84,25.66,25.67,502336.0,16.8854,16.9906,16.8723,16.8789,502336.0
2018-04-20 09:40:00,25.67,25.81,25.65,25.67,211131.0,16.8789,16.9709,16.8657,16.8789,211131.0
2018-04-20 09:50:00,25.68,25.79,25.58,25.58,110463.0,16.8854,16.9578,16.8197,16.8197,110463.0
2018-04-20 10:00:00,25.57,25.63,25.52,25.54,124245.0,16.8131,16.8526,16.7802,16.7934,124245.0
2018-04-20 10:10:00,25.55,25.67,25.54,25.63,139621.0,16.8,16.8789,16.7934,16.8526,139621.0
2018-04-20 10:20:00,25.62,25.67,25.6,25.63,92775.0,16.846,16.8789,16.8328,16.8526,92775.0
2018-04-20 10:30:00,25.64,25.71,25.61,25.7,137824.0,16.8591,16.9052,16.8394,16.8986,137824.0
2018-04-20 10:40:00,25.71,25.75,25.67,25.67,91042.0,16.9052,16.9315,16.8789,16.8789,91042.0
2018-04-20 10:50:00,25.67,25.7,25.63,25.67,93891.0,16.8789,16.8986,16.8526,16.8789,93891.0
2018-04-20 11:00:00,25.68,25.71,25.65,25.69,94303.0,16.8854,16.9052,16.8657,16.892,94303.0
2018-04-20 11:10:00,25.68,25.69,25.6,25.64,80072.0,16.8854,16.892,16.8328,16.8591,80072.0
2018-04-20 11:20:00,25.65,25.69,25.64,25.68,57528.0,16.8657,16.892,16.8591,16.8854,57528.0
2018-04-20 11:30:00,25.69,25.76,25.68,25.73,103796.0,16.892,16.938,16.8854,16.9183,103796.0
2018-04-20 11:40:00,25.73,25.78,25.71,25.76,98963.0,16.9183,16.9512,16.9052,16.938,98963.0
2018-04-20 11:50:00,25.76,25.77,25.69,25.69,125901.0,16.938,16.9446,16.892,16.892,125901.0
2018-04-20 12:00:00,25.7,25.71,25.68,25.69,80031.0,16.8986,16.9052,16.8854,16.892,80031.0
2018-04-20 12:10:00,25.69,25.71,25.65,25.66,37028.0,16.892,16.9052,16.8657,16.8723,37028.0
2018-04-20 12:20:00,25.66,25.67,25.6,25.61,44738.0,16.8723,16.8789,16.8328,16.8394,44738.0
2018-04-20 12:30:00,25.6,25.63,25.56,25.57,67963.0,16.8328,16.8526,16.8065,16.8131,67963.0
2018-04-20 12:40:00,25.58,25.59,25.55,25.56,35320.0,16.8197,16.8263,16.8,16.8065,35320.0
2018-04-20 12:50:00,25.56,25.63,25.56,25.62,46495.0,16.8065,16.8526,16.8065,16.846,46495.0
2018-04-20 13:00:00,25.62,25.64,25.59,25.62,59015.0,16.846,16.8591,16.8263,16.846,59015.0
2018-04-20 13:10:00,25.62,25.66,25.61,25.66,41966.0,16.846,16.8723,16.8394,16.8723,41966.0
2018-04-20 13:20:00,25.66,25.69,25.64,25.67,61399.0,16.8723,16.892,16.8591,16.8789,61399.0
2018-04-20 13:30:00,25.67,25.71,25.65,25.71,24364.0,16.8789,16.9052,16.8657,16.9052,24364.0
2018-04-20 13:40:00,25.71,25.72,25.68,25.69,35447.0,16.9052,16.9117,16.8854,16.892,35447.0
2018-04-20 13:50:00,25.69,25.72,25.66,25.66,63864.0,16.892,16.9117,16.8723,16.8723,63864.0
2018-04-20 14:00:00,25.66,25.68,25.62,25.65,68220.0,16.8723,16.8854,16.846,16.8657,68220.0
2018-04-20 14:10:00,25.64,25.65,25.59,25.6,75339.0,16.8591,16.8657,16.8263,16.8328,75339.0
2018-04-20 14:20:00,25.6,25.61,25.54,25.57,124482.0,16.8328,16.8394,16.7934,16.8131,124482.0
2018-04-20 14:30:00,25.57,25.57,25.5,25.54,53115.0,16.8131,16.8131,16.7671,16.7934,53115.0
2018-04-20 14:40:00,25.54,25.58,25.53,25.57,63213.0,16.7934,16.8197,16.7868,16.8131,63213.0
2018-04-20 14:50:00,25.57,25.58,25.54,25.58,48283.0,16.8131,16.8197,16.7934,16.8197,48283.0
2018-04-20 15:00:00,25.58,25.58,25.44,25.45,90770.0,16.8197,16.8197,16.7276,16.7342,90770.0
2018-04-20 15:10:00,25.45,25.48,25.42,25.43,66447.0,16.7342,16.7539,16.7145,16.7211,66447.0
2018-04-20 15:20:00,25.43,25.48,25.42,25.47,107631.0,16.7211,16.7539,16.7145,16.7474,107631.0
2018-04-20 15:30:00,25.48,25.51,25.45,25.51,127028.0,16.7539,16.7737,16.7342,16.7737,127028.0
2018-04-20 15:40:00,25.51,25.52,25.48,25.5,253500.0,16.7737,16.7802,16.7539,16.7671,253500.0
2018-04-20 15:50:00,25.5,25.51,25.43,25.5,597519.0,16.7671,16.7737,16.7211,16.7671,597519.0
2018-04-23 09:30:00,25.51,25.58,25.44,25.55,198984.0,16.7737,16.8197,16.7276,16.8,198984.0
2018-04-23 09:40:00,25.55,25.68,25.51,25.67,156765.0,16.8,16.8854,16.7737,16.8789,156765.0
2018-04-23 09:50:00,25.68,25.77,25.63,25.76,117547.0,16.8854,16.9446,16.8526,16.938,117547.0
2018-04-23 10:00:00,25.77,25.8,25.68,25.71,214093.0,16.9446,16.9643,16.8854,16.9052,214093.0
2018-04-23 10:10:00,25.72,25.77,25.7,25.74,114763.0,16.9117,16.9446,16.8986,16.9249,114763.0
2018-04-23 10:20:00,25.75,25.79,25.69,25.7,112654.0,16.9315,16.9578,16.892,16.8986,112654.0
2018-04-23 10:30:00,25.7,25.74,25.68,25.69,79823.0,16.8986,16.9249,16.8854,16.892,79823.0
2018-04-23 10:40:00,25.69,25.71,25.65,25.66,90636.0,16.892,16.9052,16.8657,16.8723,90636.0
2018-04-23 10:50:00,25.67,25.72,25.66,25.69,68525.0,16.8789,16.9117,16.8723,16.892,68525.0
2018-04-23 11:00:00,25.69,25.77,25.68,25.75,96932.0,16.892,16.9446,16.8854,16.9315,96932.0
2018-04-23 11:10:00,25.75,25.81,25.73,25.79,133936.0,16.9315,16.9709,16.9183,16.9578,133936.0
2018-04-23 11:20:00,25.79,25.81,25.76,25.78,71052.0,16.9578,16.9709,16.938,16.9512,71052.0
2018-04-23 11:30:00,25.79,25.79,25.73,25.76,85915.0,16.9578,16.9578,16.9183,16.938,85915.0
2018-04-23 11:40:00,25.76,25.82,25.75,25.79,138310.0,16.938,16.9775,16.9315,16.9578,138310.0
2018-04-23 11:50:00,25.78,25.79,25.72,25.79,107404.0,16.9512,16.9578,16.9117,16.9578,107404.0
2018-04-23 12:00:00,25.8,25.87,25.76,25.76,136579.0,16.9643,17.0104,16.938,16.938,136579.0
2018-04-23 12:10:00,25.76,25.77,25.7,25.72,79830.0,16.938,16.9446,16.8986,16.9117,79830.0
2018-04-23 12:20:00,25.73,25.75,25.71,25.72,54478.0,16.9183,16.9315,16.9052,16.9117,54478.0
2018-04-23 12:30:00,25.72,25.74,25.7,25.71,79891.0,16.9117,16.9249,16.8986,16.9052,79891.0
2018-04-23 12:40:00,25.71,25.72,25.69,25.71,50634.0,16.9052,16.9117,16.892,16.9052,50634.0
2018-04-23 12:50:00,25.71,25.75,25.69,25.75,65408.0,16.9052,16.9315,16.892,16.9315,65408.0
2018-04-23 13:00:00,25.75,25.75,25.71,25.73,31080.0,16.9315,16.9315,16.9052,16.9183,31080.0
2018-04-23 13:10:00,25.73,25.76,25.68,25.7,141908.0,16.9183,16.938,16.8854,16.8986,141908.0
2018-04-23 13:20:00,25.7,25.74,25.69,25.73,38800.0,16.8986,16.9249,16.892,16.9183,38800.0
2018-04-23 13:30:00,25.73,25.76,25.71,25.75,50960.0,16.9183,16.938,16.9052,16.9315,50960.0
2018-04-23 13:40:00,25.75,25.78,25.74,25.77,78373.0,16.9315,16.9512,16.9249,16.9446,78373.0
2018-04-23 13:50:00,25.77,25.8,25.76,25.78,64699.0,16.9446,16.9643,16.938,16.9512,64699.0
2018-04-23 14:00:00,25.78,25.8,25.7,25.71,96203.0,16.9512,16.9643,16.8986,16.9052,96203.0
2018-04-23 14:10:00,25.72,25.76,25.72,25.74,51847.0,16.9117,16.938,16.9117,16.9249,51847.0
2018-04-23 14:20:00,25.74,25.74,25.7,25.74,62020.0,16.9249,16.9249,16.8986,16.9249,62020.0
2018-04-23 14:30:00,25.73,25.75,25.71,25.74,77487.0,16.9183,16.9315,16.9052,16.9249,77487.0
2018-04-23 14:40:00,25.74,25.75,25.7,25.71,68048.0,16.9249,16.9315,16.8986,16.9052,68048.0
2018-04-23 14:50:00,25.71,25.74,25.69,25.74,67634.0,16.9052,16.9249,16.892,16.9249,67634.0
2018-04-23 15:00:00,25.74,25.76,25.73,25.75,109511.0,16.9249,16.938,16.9183,16.9315,109511.0
2018-04-23 15:10:00,25.74,25.76,25.73,25.75,115547.0,16.9249,16.938,16.9183,16.9315,115547.0
2018-04-23 15:20:00,25.75,25.8,25.74,25.78,128267.0,16.9315,16.9643,16.9249,16.9512,128267.0
2018-04-23 15:30:00,25.78,25.8,25.75,25.76,139015.0,16.9512,16.9643,16.9315,16.938,139015.0
2018-04-23 15:40:00,25.76,25.8,25.75,25.78,283878.0,16.938,16.9643,16.9315,16.9512,283878.0
2018-04-23 15:50:00,25.77,25.85,25.77,25.85,561196.0,16.9446,16.9972,16.9446,16.9972,561196.0
2018-04-24 09:30:00,25.88,25.95,25.82,25.91,128498.0,17.0169,17.063,16.9775,17.0367,128498.0
2018-04-24 09:40:00,25.91,25.91,25.79,25.81,113166.0,17.0367,17.0367,16.9578,16.9709,113166.0
2018-04-24 09:50:00,25.82,25.85,25.7,25.76,224286.0,16.9775,16.9972,16.8986,16.938,224286.0
2018-04-24 10:00:00,25.76,25.96,25.75,25.92,159539.0,16.938,17.0695,16.9315,17.0432,159539.0
2018-04-24 10:10:00,25.93,25.94,25.82,25.86,130375.0,17.0498,17.0564,16.9775,17.0038,130375.0
2018-04-24 10:20:00,25.86,25.9,25.78,25.89,103976.0,17.0038,17.0301,16.9512,17.0235,103976.0
2018-04-24 10:30:00,25.88,25.93,25.88,25.91,196224.0,17.0169,17.0498,17.0169,17.0367,196224.0
2018-04-24 10:40:00,25.91,25.95,25.91,25.92,195445.0,17.0367,17.063,17.0367,17.0432,195445.0
2018-04-24 10:50:00,25.91,25.92,25.86,25.89,114278.0,17.0367,17.0432,17.0038,17.0235,114278.0
2018-04-24 11:00:00,25.88,25.91,25.85,25.86,215504.0,17.0169,17.0367,16.9972,17.0038,215504.0
2018-04-24 11:10:00,25.86,25.88,25.81,25.86,138341.0,17.0038,17.0169,16.9709,17.0038,138341.0
2018-04-24 11:20:00,25.86,25.95,25.85,25.9,146042.0,17.0038,17.063,16.9972,17.0301,146042.0
2018-04-24 11:30:00,25.9,25.93,25.83,25.85,98187.0,17.0301,17.0498,16.9841,16.9972,98187.0
2018-04-24 11:40:00,25.84,25.87,25.77,25.79,71259.0,16.9906,17.0104,16.9446,16.9578,71259.0
2018-04-24 11:50:00,25.79,25.81,25.75,25.77,103236.0,16.9578,16.9709,16.9315,16.9446,103236.0
2018-04-24 12:00:00,25.76,25.78,25.73,25.75,56835.0,16.938,16.9512,16.9183,16.9315,56835.0
2018-04-24 12:10:00,25.74,25.78,25.69,25.69,88623.0,16.9249,16.9512,16.892,16.892,88623.0
2018-04-24 12:20:00,25.7,25.75,25.67,25.73,64701.0,16.8986,16.9315,16.8789,16.9183,64701.0
2018-04-24 12:30:00,25.73,25.75,25.66,25.67,56255.0,16.9183,16.9315,16.8723,16.8789,56255.0
2018-04-24 12:40:00,25.67,25.7,25.63,25.67,56032.0,16.8789,16.8986,16.8526,16.8789,56032.0
2018-04-24 12:50:00,25.67,25.7,25.62,25.62,140394.0,16.8789,16.8986,16.846,16.846,140394.0
2018-04-24 13:00:00,25.62,25.63,25.58,25.58,63294.0,16.846,16.8526,16.8197,16.8197,63294.0
2018-04-24 13:10:00,25.59,25.65,25.58,25.59,65774.0,16.8263,16.8657,16.8197,16.8263,65774.0
2018-04-24 13:20:00,25.6,25.62,25.55,25.58,51190.0,16.8328,16.846,16.8,16.8197,51190.0
2018-04-24 13:30:00,25.58,25.6,25.52,25.52,62371.0,16.8197,16.8328,16.7802,16.7802,62371.0
2018-04-24 13:40:00,25.52,25.53,25.46,25.49,72346.0,16.7802,16.7868,16.7408,16.7605,72346.0
2018-04-24 13:50:00,25.5,25.5,25.42,25.44,76095.0,16.7671,16.7671,16.7145,16.7276,76095.0
2018-04-24 14:00:00,25.44,25.47,25.38,25.45,104276.0,16.7276,16.7474,16.6882,16.7342,104276.0
2018-04-24 14:10:00,25.45,25.56,25.45,25.56,109729.0,16.7342,16.8065,16.7342,16.8065,109729.0
2018-04-24 14:20:00,25.55,25.62,25.51,25.52,128410.0,16.8,16.846,16.7737,16.7802,128410.0
2018-04-24 14:30:00,25.52,25.55,25.42,25.43,99427.0,16.7802,16.8,16.7145,16.7211,99427.0
2018-04-24 14:40:00,25.43,25.51,25.42,25.49,131017.0,16.7211,16.7737,16.7145,16.7605,131017.0
2018-04-24 14:50:00,25.49,25.53,25.46,25.5,132283.0,16.7605,16.7868,16.7408,16.7671,132283.0
2018-04-24 15:00:00,25.5,25.57,25.49,25.55,173172.0,16.7671,16.8131,16.7605,16.8,173172.0
2018-04-24 15:10:00,25.56,25.62,25.55,25.57,244241.0,16.8065,16.846,16.8,16.8131,244241.0
2018-04-24 15:20:00,25.57,25.63,25.55,25.6,142474.0,16.8131,16.8526,16.8,16.8328,142474.0
2018-04-24 15:30:00,25.6,25.6,25.45,25.47,141879.0,16.8328,16.8328,16.7342,16.7474,141879.0
2018-04-24 15:40:00,25.47,25.53,25.41,25.52,266672.0,16.7474,16.7868,16.7079,16.7802,266672.0
2018-04-24 15:50:00,25.52,25.56,25.49,25.55,581264.0,16.7802,16.8065,16.7605,16.8,581264.0
2018-04-25 09:30:00,25.4,25.46,25.21,25.24,129536.0,16.7013,16.7408,16.5764,16.5961,129536.0
2018-04-25 09:40:00,25.25,25.32,25.11,25.27,227194.0,16.6027,16.6487,16.5106,16.6158,227194.0
2018-04-25 09:50:00,25.27,25.32,25.17,25.18,134325.0,16.6158,16.6487,16.5501,16.5567,134325.0
2018-04-25 10:00:00,25.18,25.36,25.18,25.35,135670.0,16.5567,16.675,16.5567,16.6685,135670.0
2018-04-25 10:10:00,25.35,25.41,25.33,25.37,166791.0,16.6685,16.7079,16.6553,16.6816,166791.0
2018-04-25 10:20:00,25.37,25.44,25.35,25.39,133194.0,16.6816,16.7276,16.6685,16.6948,133194.0
2018-04-25 10:30:00,25.37,25.39,25.23,25.25,150196.0,16.6816,16.6948,16.5895,16.6027,150196.0
2018-04-25 10:40:00,25.25,25.31,25.22,25.3,100273.0,16.6027,16.6422,16.583,16.6356,100273.0
2018-04-25 10:50:00,25.3,25.32,25.2,25.25,94662.0,16.6356,16.6487,16.5698,16.6027,94662.0
2018-04-25 11:00:00,25.26,25.3,25.23,25.3,70738.0,16.6093,16.6356,16.5895,16.6356,70738.0
2018-04-25 11:10:00,25.3,25.33,25.26,25.3,60073.0,16.6356,16.6553,16.6093,16.6356,60073.0
2018-04-25 11:20:00,25.29,25.41,25.28,25.39,83890.0,16.629,16.7079,16.6224,16.6948,83890.0
2018-04-25 11:30:00,25.4,25.42,25.33,25.33,130077.0,16.7013,16.7145,16.6553,16.6553,130077.0
2018-04-25 11:40:00,25.32,25.47,25.32,25.41,89182.0,16.6487,16.7474,16.6487,16.7079,89182.0
2018-04-25 11:50:00,25.41,25.43,25.37,25.38,113033.0,16.7079,16.7211,16.6816,16.6882,113033.0
2018-04-25 12:00:00,25.37,25.39,25.34,25.36,55695.0,16.6816,16.6948,16.6619,16.675,55695.0
2018-04-25 12:10:00,25.36,25.41,25.34,25.41,59197.0,16.675,16.7079,16.6619,16.7079,59197.0
2018-04-25 12:20:00,25.41,25.41,25.35,25.38,50879.0,16.7079,16.7079,16.6685,16.6882,50879.0
2018-04-25 12:30:00,25.37,25.43,25.36,25.43,32027.0,16.6816,16.7211,16.675,16.7211,32027.0
2018-04-25 12:40:00,25.43,25.43,25.4,25.42,66984.0,16.7211,16.7211,16.7013,16.7145,66984.0
2018-04-25 12:50:00,25.42,25.43,25.36,25.37,58967.0,16.7145,16.7211,16.675,16.6816,58967.0
2018-04-25 13:00:00,25.37,25.4,25.36,25.38,56623.0,16.6816,16.7013,16.675,16.6882,56623.0
2018-04-25 13:10:00,25.38,25.38,25.31,25.33,61626.0,16.6882,16.6882,16.6422,16.6553,61626.0
2018-04-25 13:20:00,25.32,25.37,25.31,25.37,38540.0,16.6487,16.6816,16.6422,16.6816,38540.0
2018-04-25 13:30:00,25.37,25.45,25.37,25.42,72611.0,16.6816,16.7342,16.6816,16.7145,72611.0
2018-04-25 13:40:00,25.43,25.44,25.36,25.41,75074.0,16.7211,16.7276,16.675,16.7079,75074.0
2018-04-25 13:50:00,25.41,25.48,25.4,25.46,54320.0,16.7079,16.7539,16.7013,16.7408,54320.0
2018-04-25 14:00:00,25.46,25.47,25.41,25.41,43324.0,16.7408,16.7474,16.7079,16.7079,43324.0
2018-04-25 14:10:00,25.41,25.46,25.4,25.44,43998.0,16.7079,16.7408,16.7013,16.7276,43998.0
2018-04-25 14:20:00,25.44,25.47,25.42,25.44,101234.0,16.7276,16.7474,16.7145,16.7276,101234.0
2018-04-25 14:30:00,25.44,25.48,25.41,25.43,50394.0,16.7276,16.7539,16.7079,16.7211,50394.0
2018-04-25 14:40:00,25.44,25.61,25.44,25.5,171802.0,16.7276,16.8394,16.7276,16.7671,171802.0
2018-04-25 14:50:00,25.49,25.55,25.48,25.55,79735.0,16.7605,16.8,16.7539,16.8,79735.0
2018-04-25 15:00:00,25.55,25.56,25.48,25.49,71425.0,16.8,16.8065,16.7539,16.7605,71425.0
2018-04-25 15:10:00,25.5,25.54,25.49,25.52,51297.0,16.7671,16.7934,16.7605,16.7802,51297.0
2018-04-25 15:20:00,25.52,25.56,25.51,25.54,61612.0,16.7802,16.8065,16.7737,16.7934,61612.0
2018-04-25 15:30:00,25.55,25.57,25.53,25.57,120141.0,16.8,16.8131,16.7868,16.8131,120141.0
2018-04-25 15:40:00,25.56,25.6,25.56,25.59,203538.0,16.8065,16.8328,16.8065,16.8263,203538.0
2018-04-25 15:50:00,25.59,25.62,25.58,25.62,437342.0,16.8263,16.846,16.8197,16.846,437342.0
2018-04-26 09:30:00,25.72,25.72,25.58,25.62,114230.0,16.9117,16.9117,16.8197,16.846,114230.0
2018-04-26 09:40:00,25.62,25.63,25.57,25.61,64280.0,16.846,16.8526,16.8131,16.8394,64280.0
2018-04-26 09:50:00,25.6,25.71,25.59,25.67,77966.0,16.8328,16.9052,16.8263,16.8789,77966.0
2018-04-26 10:00:00,25.68,25.75,25.67,25.7,69990.0,16.8854,16.9315,16.8789,16.8986,69990.0
2018-04-26 10:10:00,25.7,25.72,25.64,25.66,92857.0,16.8986,16.9117,16.8591,16.8723,92857.0
2018-04-26 10:20:00,25.66,25.67,25.61,25.64,61169.0,16.8723,16.8789,16.8394,16.8591,61169.0
2018-04-26 10:30:00,25.65,25.74,25.64,25.73,38316.0,16.8657,16.9249,16.8591,16.9183,38316.0
2018-04-26 10:40:00,25.72,25.75,25.65,25.69,79362.0,16.9117,16.9315,16.8657,16.892,79362.0
2018-04-26 10:50:00,25.69,25.73,25.66,25.68,65459.0,16.892,16.9183,16.8723,16.8854,65459.0
2018-04-26 11:00:00,25.69,25.7,25.64,25.66,107392.0,16.892,16.8986,16.8591,16.8723,107392.0
2018-04-26 11:10:00,25.66,25.68,25.64,25.64,79483.0,16.8723,16.8854,16.8591,16.8591,79483.0
2018-04-26 11:20:00,25.64,25.65,25.57,25.6,39107.0,16.8591,16.8657,16.8131,16.8328,39107.0
2018-04-26 11:30:00,25.61,25.61,25.55,25.56,65202.0,16.8394,16.8394,16.8,16.8065,65202.0
2018-04-26 11:40:00,25.56,25.6,25.52,25.59,63646.0,16.8065,16.8328,16.7802,16.8263,63646.0
2018-04-26 11:50:00,25.59,25.64,25.58,25.59,40899.0,16.8263,16.8591,16.8197,16.8263,40899.0
2018-04-26 12:00:00,25.59,25.63,25.59,25.61,38906.0,16.8263,16.8526,16.8263,16.8394,38906.0
2018-04-26 12:10:00,25.61,25.62,25.56,25.59,44977.0,16.8394,16.846,16.8065,16.8263,44977.0
2018-04-26 12:20:00,25.59,25.61,25.53,25.53,42976.0,16.8263,16.8394,16.7868,16.7868,42976.0
2018-04-26 12:30:00,25.53,25.54,25.46,25.5,35287.0,16.7868,16.7934,16.7408,16.7671,35287.0
2018-04-26 12:40:00,25.49,25.51,25.47,25.47,52478.0,16.7605,16.7737,16.7474,16.7474,52478.0
2018-04-26 12:50:00,25.48,25.5,25.44,25.48,45304.0,16.7539,16.7671,16.7276,16.7539,45304.0
2018-04-26 13:00:00,25.48,25.5,25.46,25.46,31944.0,16.7539,16.7671,16.7408,16.7408,31944.0
2018-04-26 13:10:00,25.47,25.48,25.4,25.41,59744.0,16.7474,16.7539,16.7013,16.7079,59744.0
2018-04-26 13:20:00,25.4,25.41,25.36,25.39,67091.0,16.7013,16.7079,16.675,16.6948,67091.0
2018-04-26 13:30:00,25.39,25.39,25.36,25.37,63170.0,16.6948,16.6948,16.675,16.6816,63170.0
2018-04-26 13:40:00,25.37,25.4,25.36,25.39,22415.0,16.6816,16.7013,16.675,16.6948,22415.0
2018-04-26 13:50:00,25.39,25.43,25.37,25.43,36823.0,16.6948,16.7211,16.6816,16.7211,36823.0
2018-04-26 14:00:00,25.42,25.49,25.41,25.49,55530.0,16.7145,16.7605,16.7079,16.7605,55530.0
2018-04-26 14:10:00,25.48,25.52,25.48,25.5,52272.0,16.7539,16.7802,16.7539,16.7671,52272.0
2018-04-26 14:20:00,25.51,25.51,25.47,25.48,39815.0,16.7737,16.7737,16.7474,16.7539,39815.0
2018-04-26 14:30:00,25.48,25.53,25.47,25.53,46728.0,16.7539,16.7868,16.7474,16.7868,46728.0
2018-04-26 14:40:00,25.53,25.56,25.53,25.55,58684.0,16.7868,16.8065,16.7868,16.8,58684.0
2018-04-26 14:50:00,25.55,25.64,25.54,25.63,83169.0,16.8,16.8591,16.7934,16.8526,83169.0
2018-04-26 15:00:00,25.64,25.64,25.58,25.58,57134.0,16.8591,16.8591,16.8197,16.8197,57134.0
2018-04-26 15:10:00,25.59,25.59,25.54,25.54,103145.0,16.8263,16.8263,16.7934,16.7934,103145.0
2018-04-26 15:20:00,25.54,25.55,25.51,25.54,66756.0,16.7934,16.8,16.7737,16.7934,66756.0
2018-04-26 15:30:00,25.54,25.6,25.53,25.58,86572.0,16.7934,16.8328,16.7868,16.8197,86572.0
2018-04-26 15:40:00,25.58,25.61,25.54,25.55,142717.0,16.8197,16.8394,16.7934,16.8,142717.0
2018-04-26 15:50:00,25.55,25.58,25.54,25.58,321514.0,16.8,16.8197,16.7934,16.8197,321514.0
2018-04-27 09:30:00,25.52,25.6,25.3,25.3,123340.0,16.7802,16.8328,16.6356,16.6356,123340.0
2018-04-27 09:40:00,25.31,25.45,25.31,25.39,55272.0,16.6422,16.7342,16.6422,16.6948,55272.0
2018-04-27 09:50:00,25.4,25.5,25.35,25.5,136791.0,16.7013,16.7671,16.6685,16.7671,136791.0
2018-04-27 10:00:00,25.49,25.56,25.46,25.54,60785.0,16.7605,16.8065,16.7408,16.7934,60785.0
2018-04-27 10:10:00,25.54,25.64,25.52,25.62,76088.0,16.7934,16.8591,16.7802,16.846,76088.0
2018-04-27 10:20:00,25.62,25.63,25.49,25.5,103590.0,16.846,16.8526,16.7605,16.7671,103590.0
2018-04-27 10:30:00,25.5,25.52,25.47,25.48,109314.0,16.7671,16.7802,16.7474,16.7539,109314.0
2018-04-27 10:40:00,25.47,25.49,25.42,25.43,134023.0,16.7474,16.7605,16.7145,16.7211,134023.0
2018-04-27 10:50:00,25.42,25.45,25.37,25.44,66948.0,16.7145,16.7342,16.6816,16.7276,66948.0
2018-04-27 11:00:00,25.44,25.51,25.43,25.5,70629.0,16.7276,16.7737,16.7211,16.7671,70629.0
2018-04-27 11:10:00,25.51,25.53,25.47,25.49,53743.0,16.7737,16.7868,16.7474,16.7605,53743.0
2018-04-27 11:20:00,25.48,25.49,25.44,25.48,89477.0,16.7539,16.7605,16.7276,16.7539,89477.0
2018-04-27 11:30:00,25.47,25.55,25.46,25.53,79165.0,16.7474,16.8,16.7408,16.7868,79165.0
2018-04-27 11:40:00,25.53,25.56,25.52,25.53,49434.0,16.7868,16.8065,16.7802,16.7868,49434.0
2018-04-27 11:50:00,25.54,25.56,25.5,25.54,36768.0,16.7934,16.8065,16.7671,16.7934,36768.0
2018-04-27 12:00:00,25.54,25.58,25.53,25.54,25256.0,16.7934,16.8197,16.7868,16.7934,25256.0
2018-04-27 12:10:00,25.55,25.57,25.54,25.57,20832.0,16.8,16.8131,16.7934,16.8131,20832.0
2018-04-27 12:20:00,25.56,25.58,25.55,25.56,31706.0,16.8065,16.8197,16.8,16.8065,31706.0
2018-04-27 12:30:00,25.57,25.66,25.56,25.66,55778.0,16.8131,16.8723,16.8065,16.8723,55778.0
2018-04-27 12:40:00,25.65,25.67,25.64,25.65,30242.0,16.8657,16.8789,16.8591,16.8657,30242.0
2018-04-27 12:50:00,25.65,25.66,25.62,25.64,29005.0,16.8657,16.8723,16.846,16.8591,29005.0
2018-04-27 13:00:00,25.64,25.65,25.6,25.62,42210.0,16.8591,16.8657,16.8328,16.846,42210.0
2018-04-27 13:10:00,25.62,25.69,25.61,25.69,58266.0,16.846,16.892,16.8394,16.892,58266.0
2018-04-27 13:20:00,25.69,25.69,25.64,25.66,87402.0,16.892,16.892,16.8591,16.8723,87402.0
2018-04-27 13:30:00,25.65,25.67,25.63,25.64,33081.0,16.8657,16.8789,16.8526,16.8591,33081.0
2018-04-27 13:40:00,25.63,25.66,25.62,25.65,69392.0,16.8526,16.8723,16.846,16.8657,69392.0
2018-04-27 13:50:00,25.65,25.66,25.63,25.66,50224.0,16.8657,16.8723,16.8526,16.8723,50224.0
2018-04-27 14:00:00,25.65,25.66,25.61,25.64,253761.0,16.8657,16.8723,16.8394,16.8591,253761.0
2018-04-27 14:10:00,25.64,25.67,25.64,25.65,63348.0,16.8591,16.8789,16.8591,16.8657,63348.0
2018-04-27 14:20:00,25.65,25.66,25.6,25.6,76016.0,16.8657,16.8723,16.8328,16.8328,76016.0
2018-04-27 14:30:00,25.61,25.63,25.58,25.59,57922.0,16.8394,16.8526,16.8197,16.8263,57922.0
2018-04-27 14:40:00,25.59,25.61,25.58,25.61,28885.0,16.8263,16.8394,16.8197,16.8394,28885.0
2018-04-27 14:50:00,25.61,25.62,25.58,25.62,79816.0,16.8394,16.846,16.8197,16.846,79816.0
2018-04-27 15:00:00,25.62,25.63,25.6,25.62,71624.0,16.846,16.8526,16.8328,16.846,71624.0
2018-04-27 15:10:00,25.62,25.62,25.58,25.59,40328.0,16.846,16.846,16.8197,16.8263,40328.0
2018-04-27 15:20:00,25.59,25.59,25.54,25.57,87530.0,16.8263,16.8263,16.7934,16.8131,87530.0
2018-04-27 15:30:00,25.56,25.61,25.56,25.6,136222.0,16.8065,16.8394,16.8065,16.8328,136222.0
2018-04-27 15:40:00,25.59,25.6,25.54,25.56,156436.0,16.8263,16.8328,16.7934,16.8065,156436.0
2018-04-27 15:50:00,25.56,25.61,25.54,25.57,680778.0,16.8065,16.8394,16.7934,16.8131,680778.0
2018-04-30 09:30:00,25.58,25.79,25.56,25.73,126582.0,16.8197,16.9578,16.8065,16.9183,126582.0
2018-04-30 09:40:00,25.73,25.8,25.65,25.67,135460.0,16.9183,16.9643,16.8657,16.8789,135460.0
2018-04-30 09:50:00,25.67,25.76,25.65,25.7,69317.0,16.8789,16.938,16.8657,16.8986,69317.0
2018-04-30 10:00:00,25.7,25.72,25.63,25.66,165865.0,16.8986,16.9117,16.8526,16.8723,165865.0
2018-04-30 10:10:00,25.66,25.73,25.65,25.71,110830.0,16.8723,16.9183,16.8657,16.9052,110830.0
2018-04-30 10:20:00,25.7,25.75,25.7,25.73,132837.0,16.8986,16.9315,16.8986,16.9183,132837.0
2018-04-30 10:30:00,25.74,25.8,25.72,25.76,136189.0,16.9249,16.9643,16.9117,16.938,136189.0
2018-04-30 10:40:00,25.76,25.84,25.75,25.83,297691.0,16.938,16.9906,16.9315,16.9841,297691.0
2018-04-30 10:50:00,25.83,25.84,25.79,25.82,83237.0,16.9841,16.9906,16.9578,16.9775,83237.0
2018-04-30 11:00:00,25.82,25.83,25.79,25.79,158509.0,16.9775,16.9841,16.9578,16.9578,158509.0
2018-04-30 11:10:00,25.8,25.81,25.74,25.76,63860.0,16.9643,16.9709,16.9249,16.938,63860.0
2018-04-30 11:20:00,25.76,25.8,25.73,25.75,101663.0,16.938,16.9643,16.9183,16.9315,101663.0
2018-04-30 11:30:00,25.76,25.76,25.69,25.74,71996.0,16.938,16.938,16.892,16.9249,71996.0
2018-04-30 11:40:00,25.74,25.76,25.71,25.72,72320.0,16.9249,16.938,16.9052,16.9117,72320.0
2018-04-30 11:50:00,25.71,25.77,25.71,25.75,51957.0,16.9052,16.9446,16.9052,16.9315,51957.0
2018-04-30 12:00:00,25.76,25.85,25.73,25.84,202127.0,16.938,16.9972,16.9183,16.9906,202127.0
2018-04-30 12:10:00,25.83,25.9,25.8,25.89,210990.0,16.9841,17.0301,16.9643,17.0235,210990.0
2018-04-30 12:20:00,25.89,25.91,25.86,25.89,101999.0,17.0235,17.0367,17.0038,17.0235,101999.0
2018-04-30 12:30:00,25.89,25.9,25.86,25.86,43345.0,17.0235,17.0301,17.0038,17.0038,43345.0
2018-04-30 12:40:00,25.86,25.87,25.8,25.82,49182.0,17.0038,17.0104,16.9643,16.9775,49182.0
2018-04-30 12:50:00,25.82,25.83,25.75,25.79,37637.0,16.9775,16.9841,16.9315,16.9578,37637.0
2018-04-30 13:00:00,25.79,25.85,25.78,25.83,58554.0,16.9578,16.9972,16.9512,16.9841,58554.0
2018-04-30 13:10:00,25.83,25.94,25.83,25.93,139543.0,16.9841,17.0564,16.9841,17.0498,139543.0
2018-04-30 13:20:00,25.93,26.01,25.92,25.95,173297.0,17.0498,17.1024,17.0432,17.063,173297.0
2018-04-30 13:30:00,25.96,26.01,25.93,25.99,312393.0,17.0695,17.1024,17.0498,17.0893,312393.0
2018-04-30 13:40:00,25.99,26.02,25.94,25.95,59981.0,17.0893,17.109,17.0564,17.063,59981.0
2018-04-30 13:50:00,25.94,25.95,25.9,25.95,41386.0,17.0564,17.063,17.0301,17.063,41386.0
2018-04-30 14:00:00,25.95,25.96,25.88,25.89,67951.0,17.063,17.0695,17.0169,17.0235,67951.0
2018-04-30 14:10:00,25.89,25.91,25.85,25.86,88254.0,17.0235,17.0367,16.9972,17.0038,88254.0
2018-04-30 14:20:00,25.85,25.88,25.83,25.85,50697.0,16.9972,17.0169,16.9841,16.9972,50697.0
2018-04-30 14:30:00,25.85,25.85,25.77,25.78,70275.0,16.9972,16.9972,16.9446,16.9512,70275.0
2018-04-30 14:40:00,25.77,25.81,25.77,25.79,55313.0,16.9446,16.9709,16.9446,16.9578,55313.0
2018-04-30 14:50:00,25.79,25.8,25.77,25.78,57024.0,16.9578,16.9643,16.9446,16.9512,57024.0
2018-04-30 15:00:00,25.78,25.8,25.77,25.79,55591.0,16.9512,16.9643,16.9446,16.9578,55591.0
2018-04-30 15:10:00,25.79,25.79,25.77,25.79,54100.0,16.9578,16.9578,16.9446,16.9578,54100.0
2018-04-30 15:20:00,25.79,25.79,25.73,25.75,126066.0,16.9578,16.9578,16.9183,16.9315,126066.0
2018-04-30 15:30:00,25.74,25.79,25.74,25.79,89620.0,16.9249,16.9578,16.9249,16.9578,89620.0
2018-04-30 15:40:00,25.79,25.81,25.77,25.8,161003.0,16.9578,16.9709,16.9446,16.9643,161003.0
2018-04-30 15:50:00,25.8,25.8,25.72,25.72,375359.0,16.9643,16.9643,16.9117,16.9117,375359.0
2018-05-01 09:30:00,25.61,25.71,25.56,25.69,107454.0,16.8394,16.9052,16.8065,16.892,107454.0
2018-05-01 09:40:00,25.7,25.76,25.68,25.71,98268.0,16.8986,16.938,16.8854,16.9052,98268.0
2018-05-01 09:50:00,25.71,25.74,25.68,25.71,73999.0,16.9052,16.9249,16.8854,16.9052,73999.0
2018-05-01 10:00:00,25.71,25.76,25.68,25.76,127591.0,16.9052,16.938,16.8854,16.938,127591.0
2018-05-01 10:10:00,25.76,25.77,25.69,25.75,69511.0,16.938,16.9446,16.892,16.9315,69511.0
2018-05-01 10:20:00,25.76,25.76,25.67,25.68,82286.0,16.938,16.938,16.8789,16.8854,82286.0
2018-05-01 10:30:00,25.68,25.71,25.63,25.71,151743.0,16.8854,16.9052,16.8526,16.9052,151743.0
2018-05-01 10:40:00,25.71,25.71,25.63,25.63,103937.0,16.9052,16.9052,16.8526,16.8526,103937.0
2018-05-01 10:50:00,25.64,25.66,25.59,25.61,85522.0,16.8591,16.8723,16.8263,16.8394,85522.0
2018-05-01 11:00:00,25.61,25.62,25.55,25.58,44874.0,16.8394,16.846,16.8,16.8197,44874.0
2018-05-01 11:10:00,25.58,25.69,25.57,25.69,86246.0,16.8197,16.892,16.8131,16.892,86246.0
2018-05-01 11:20:00,25.69,25.79,25.66,25.7,163386.0,16.892,16.9578,16.8723,16.8986,163386.0
2018-05-01 11:30:00,25.7,25.72,25.67,25.69,43041.0,16.8986,16.9117,16.8789,16.892,43041.0
2018-05-01 11:40:00,25.69,25.72,25.65,25.66,36764.0,16.892,16.9117,16.8657,16.8723,36764.0
2018-05-01 11:50:00,25.65,25.75,25.65,25.73,104453.0,16.8657,16.9315,16.8657,16.9183,104453.0
2018-05-01 12:00:00,25.73,25.77,25.71,25.74,61673.0,16.9183,16.9446,16.9052,16.9249,61673.0
2018-05-01 12:10:00,25.74,25.76,25.72,25.74,90061.0,16.9249,16.938,16.9117,16.9249,90061.0
2018-05-01 12:20:00,25.74,25.78,25.72,25.76,61292.0,16.9249,16.9512,16.9117,16.938,61292.0
2018-05-01 12:30:00,25.76,25.76,25.69,25.74,116751.0,16.938,16.938,16.892,16.9249,116751.0
2018-05-01 12:40:00,25.73,25.74,25.66,25.69,91043.0,16.9183,16.9249,16.8723,16.892,91043.0
2018-05-01 12:50:00,25.69,25.77,25.69,25.74,282990.0,16.892,16.9446,16.892,16.9249,282990.0
2018-05-01 13:00:00,25.75,25.75,25.7,25.74,113555.0,16.9315,16.9315,16.8986,16.9249,113555.0
2018-05-01 13:10:00,25.73,25.76,25.71,25.72,86831.0,16.9183,16.938,16.9052,16.9117,86831.0
2018-05-01 13:20:00,25.73,25.73,25.68,25.71,47497.0,16.9183,16.9183,16.8854,16.9052,47497.0
2018-05-01 13:30:00,25.71,25.75,25.7,25.72,42976.0,16.9052,16.9315,16.8986,16.9117,42976.0
2018-05-01 13:40:00,25.73,25.77,25.7,25.74,79621.0,16.9183,16.9446,16.8986,16.9249,79621.0
2018-05-01 13:50:00,25.75,25.79,25.74,25.76,30477.0,16.9315,16.9578,16.9249,16.938,30477.0
2018-05-01 14:00:00,25.77,25.78,25.75,25.75,45532.0,16.9446,16.9512,16.9315,16.9315,45532.0
2018-05-01 14:10:00,25.76,25.8,25.75,25.76,158794.0,16.938,16.9643,16.9315,16.938,158794.0
2018-05-01 14:20:00,25.77,25.8,25.75,25.77,52208.0,16.9446,16.9643,16.9315,16.9446,52208.0
2018-05-01 14:30:00,25.77,25.81,25.76,25.8,61118.0,16.9446,16.9709,16.938,16.9643,61118.0
2018-05-01 14:40:00,25.8,25.91,25.8,25.91,96758.0,16.9643,17.0367,16.9643,17.0367,96758.0
2018-05-01 14:50:00,25.9,25.95,25.87,25.88,79154.0,17.0301,17.063,17.0104,17.0169,79154.0
2018-05-01 15:00:00,25.88,25.92,25.86,25.9,86771.0,17.0169,17.0432,17.0038,17.0301,86771.0
2018-05-01 15:10:00,25.89,25.9,25.85,25.87,71178.0,17.0235,17.0301,16.9972,17.0104,71178.0
2018-05-01 15:20:00,25.87,25.89,25.81,25.87,119880.0,17.0104,17.0235,16.9709,17.0104,119880.0
2018-05-01 15:30:00,25.86,25.89,25.83,25.84,130535.0,17.0038,17.0235,16.9841,16.9906,130535.0
2018-05-01 15:40:00,25.84,25.92,25.83,25.91,154360.0,16.9906,17.0432,16.9841,17.0367,154360.0
2018-05-01 15:50:00,25.92,25.95,25.88,25.94,467178.0,17.0432,17.063,17.0169,17.0564,467178.0
2018-05-02 09:30:00,25.91,26.02,25.9,25.93,112991.0,17.0367,17.109,17.0301,17.0498,112991.0
2018-05-02 09:40:00,25.92,25.95,25.8,25.81,71407.0,17.0432,17.063,16.9643,16.9709,71407.0
2018-05-02 09:50:00,25.81,25.85,25.8,25.8,70997.0,16.9709,16.9972,16.9643,16.9643,70997.0
2018-05-02 10:00:00,25.8,25.91,25.8,25.91,76142.0,16.9643,17.0367,16.9643,17.0367,76142.0
2018-05-02 10:10:00,25.9,26.01,25.88,25.99,232697.0,17.0301,17.1024,17.0169,17.0893,232697.0
2018-05-02 10:20:00,26.01,26.01,25.95,26.0,141247.0,17.1024,17.1024,17.063,17.0958,141247.0
2018-05-02 10:30:00,25.99,26.0,25.89,25.9,128238.0,17.0893,17.0958,17.0235,17.0301,128238.0
2018-05-02 10:40:00,25.9,26.05,25.9,26.04,101740.0,17.0301,17.1287,17.0301,17.1221,101740.0
2018-05-02 10:50:00,26.04,26.06,26.01,26.03,109507.0,17.1221,17.1353,17.1024,17.1156,109507.0
2018-05-02 11:00:00,26.04,26.07,26.01,26.06,108980.0,17.1221,17.1419,17.1024,17.1353,108980.0
2018-05-02 11:10:00,26.06,26.09,26.05,26.07,119977.0,17.1353,17.155,17.1287,17.1419,119977.0
2018-05-02 11:20:00,26.07,26.18,26.05,26.16,205540.0,17.1419,17.2142,17.1287,17.2011,205540.0
2018-05-02 11:30:00,26.17,26.21,26.09,26.2,123821.0,17.2076,17.2339,17.155,17.2274,123821.0
2018-05-02 11:40:00,26.19,26.2,26.1,26.11,108309.0,17.2208,17.2274,17.1616,17.1682,108309.0
2018-05-02 11:50:00,26.1,26.11,26.02,26.04,125869.0,17.1616,17.1682,17.109,17.1221,125869.0
2018-05-02 12:00:00,26.04,26.09,26.03,26.08,89645.0,17.1221,17.155,17.1156,17.1485,89645.0
2018-05-02 12:10:00,26.08,26.09,26.04,26.05,84126.0,17.1485,17.155,17.1221,17.1287,84126.0
2018-05-02 12:20:00,26.05,26.09,26.04,26.08,113271.0,17.1287,17.155,17.1221,17.1485,113271.0
2018-05-02 12:30:00,26.08,26.08,26.01,26.03,58286.0,17.1485,17.1485,17.1024,17.1156,58286.0
2018-05-02 12:40:00,26.03,26.04,26.01,26.03,71865.0,17.1156,17.1221,17.1024,17.1156,71865.0
2018-05-02 12:50:00,26.02,26.03,26.0,26.01,36873.0,17.109,17.1156,17.0958,17.1024,36873.0
2018-05-02 13:00:00,26.01,26.03,26.0,26.03,58126.0,17.1024,17.1156,17.0958,17.1156,58126.0
2018-05-02 13:10:00,26.03,26.07,26.02,26.03,76551.0,17.1156,17.1419,17.109,17.1156,76551.0
2018-05-02 13:20:00,26.03,26.1,26.01,26.09,119364.0,17.1156,17.1616,17.1024,17.155,119364.0
2018-05-02 13:30:00,26.09,26.11,26.07,26.08,91720.0,17.155,17.1682,17.1419,17.1485,91720.0
2018-05-02 13:40:00,26.08,26.11,26.05,26.11,34809.0,17.1485,17.1682,17.1287,17.1682,34809.0
2018-05-02 13:50:00,26.11,26.19,26.11,26.15,116294.0,17.1682,17.2208,17.1682,17.1945,116294.0
2018-05-02 14:00:00,26.15,26.23,26.15,26.21,88552.0,17.1945,17.2471,17.1945,17.2339,88552.0
2018-05-02 14:10:00,26.21,26.27,26.2,26.25,174539.0,17.2339,17.2734,17.2274,17.2602,174539.0
2018-05-02 14:20:00,26.25,26.3,26.22,26.27,161090.0,17.2602,17.2931,17.2405,17.2734,161090.0
2018-05-02 14:30:00,26.27,26.27,26.19,26.24,207847.0,17.2734,17.2734,17.2208,17.2537,207847.0
2018-05-02 14:40:00,26.23,26.24,26.17,26.22,167242.0,17.2471,17.2537,17.2076,17.2405,167242.0
2018-05-02 14:50:00,26.22,26.25,26.21,26.24,184394.0,17.2405,17.2602,17.2339,17.2537,184394.0
2018-05-02 15:00:00,26.24,26.33,26.23,26.33,210239.0,17.2537,17.3128,17.2471,17.3128,210239.0
2018-05-02 15:10:00,26.33,26.38,26.22,26.23,478057.0,17.3128,17.3457,17.2405,17.2471,478057.0
2018-05-02 15:20:00,26.23,26.24,26.08,26.16,346842.0,17.2471,17.2537,17.1485,17.2011,346842.0
2018-05-02 15:30:00,26.16,26.21,26.12,26.16,316284.0,17.2011,17.2339,17.1748,17.2011,316284.0
2018-05-02 15:40:00,26.16,26.22,26.1,26.11,567476.0,17.2011,17.2405,17.1616,17.1682,567476.0
2018-05-02 15:50:00,26.11,26.2,26.08,26.16,944009.0,17.1682,17.2274,17.1485,17.2011,944009.0
2018-05-03 09:30:00,25.82,26.26,25.78,26.08,426827.0,16.9775,17.2668,16.9512,17.1485,426827.0
2018-05-03 09:40:00,26.07,26.16,25.88,26.01,180228.0,17.1419,17.2011,17.0169,17.1024,180228.0
2018-05-03 09:50:00,26.03,26.27,25.99,26.27,146919.0,17.1156,17.2734,17.0893,17.2734,146919.0
2018-05-03 10:00:00,26.28,26.28,25.96,26.03,115919.0,17.28,17.28,17.0695,17.1156,115919.0
2018-05-03 10:10:00,26.02,26.08,25.9,25.9,139667.0,17.109,17.1485,17.0301,17.0301,139667.0
2018-05-03 10:20:00,25.9,26.04,25.87,25.92,198220.0,17.0301,17.1221,17.0104,17.0432,198220.0
2018-05-03 10:30:00,25.93,25.97,25.89,25.89,229419.0,17.0498,17.0761,17.0235,17.0235,229419.0
2018-05-03 10:40:00,25.89,25.95,25.84,25.91,100531.0,17.0235,17.063,16.9906,17.0367,100531.0
2018-05-03 10:50:00,25.9,25.97,25.83,25.86,162774.0,17.0301,17.0761,16.9841,17.0038,162774.0
2018-05-03 11:00:00,25.85,25.93,25.81,25.81,91488.0,16.9972,17.0498,16.9709,16.9709,91488.0
2018-05-03 11:10:00,25.8,25.88,25.8,25.81,123055.0,16.9643,17.0169,16.9643,16.9709,123055.0
2018-05-03 11:20:00,25.82,25.84,25.8,25.81,97170.0,16.9775,16.9906,16.9643,16.9709,97170.0
2018-05-03 11:30:00,25.81,25.84,25.8,25.83,91958.0,16.9709,16.9906,16.9643,16.9841,91958.0
2018-05-03 11:40:00,25.83,25.87,25.8,25.86,75116.0,16.9841,17.0104,16.9643,17.0038,75116.0
2018-05-03 11:50:00,25.85,25.95,25.81,25.92,120340.0,16.9972,17.063,16.9709,17.0432,120340.0
2018-05-03 12:00:00,25.91,25.98,25.88,25.95,116939.0,17.0367,17.0827,17.0169,17.063,116939.0
2018-05-03 12:10:00,25.94,25.95,25.81,25.84,113696.0,17.0564,17.063,16.9709,16.9906,113696.0
2018-05-03 12:20:00,25.85,25.9,25.82,25.83,118562.0,16.9972,17.0301,16.9775,16.9841,118562.0
2018-05-03 12:30:00,25.83,25.89,25.82,25.88,102907.0,16.9841,17.0235,16.9775,17.0169,102907.0
2018-05-03 12:40:00,25.88,25.89,25.83,25.88,76607.0,17.0169,17.0235,16.9841,17.0169,76607.0
2018-05-03 12:50:00,25.88,25.93,25.85,25.93,103155.0,17.0169,17.0498,16.9972,17.0498,103155.0
2018-05-03 13:00:00,25.93,25.93,25.87,25.88,71266.0,17.0498,17.0498,17.0104,17.0169,71266.0
2018-05-03 13:10:00,25.87,25.93,25.84,25.89,94551.0,17.0104,17.0498,16.9906,17.0235,94551.0
2018-05-03 13:20:00,25.9,25.91,25.83,25.85,68656.0,17.0301,17.0367,16.9841,16.9972,68656.0
2018-05-03 13:30:00,25.85,25.94,25.85,25.93,60490.0,16.9972,17.0564,16.9972,17.0498,60490.0
2018-05-03 13:40:00,25.93,25.93,25.86,25.89,104526.0,17.0498,17.0498,17.0038,17.0235,104526.0
2018-05-03 13:50:00,25.89,25.9,25.85,25.86,72726.0,17.0235,17.0301,16.9972,17.0038,72726.0
2018-05-03 14:00:00,25.86,25.91,25.84,25.91,106754.0,17.0038,17.0367,16.9906,17.0367,106754.0
2018-05-03 14:10:00,25.91,25.91,25.85,25.88,103405.0,17.0367,17.0367,16.9972,17.0169,103405.0
2018-05-03 14:20:00,25.87,25.88,25.8,25.83,119771.0,17.0104,17.0169,16.9643,16.9841,119771.0
2018-05-03 14:30:00,25.83,25.9,25.82,25.85,143940.0,16.9841,17.0301,16.9775,16.9972,143940.0
2018-05-03 14:40:00,25.85,25.85,25.8,25.82,133350.0,16.9972,16.9972,16.9643,16.9775,133350.0
2018-05-03 14:50:00,25.82,25.86,25.79,25.8,254057.0,16.9775,17.0038,16.9578,16.9643,254057.0
2018-05-03 15:00:00,25.8,25.85,25.79,25.8,187847.0,16.9643,16.9972,16.9578,16.9643,187847.0
2018-05-03 15:10:00,25.79,25.79,25.67,25.7,146902.0,16.9578,16.9578,16.8789,16.8986,146902.0
2018-05-03 15:20:00,25.7,25.71,25.6,25.62,122259.0,16.8986,16.9052,16.8328,16.846,122259.0
2018-05-03 15:30:00,25.61,25.64,25.55,25.57,189666.0,16.8394,16.8591,16.8,16.8131,189666.0
2018-05-03 15:40:00,25.57,25.8,25.55,25.79,686053.0,16.8131,16.9643,16.8,16.9578,686053.0
2018-05-03 15:50:00,25.79,26.12,25.79,26.1,2056192.0,16.9578,17.1748,16.9578,17.1616,2056192.0
2018-05-04 09:30:00,26.01,26.07,25.92,26.04,120868.0,17.1024,17.1419,17.0432,17.1221,120868.0
2018-05-04 09:40:00,26.03,26.17,25.96,26.12,84450.0,17.1156,17.2076,17.0695,17.1748,84450.0
2018-05-04 09:50:00,26.12,26.15,25.93,25.94,133969.0,17.1748,17.1945,17.0498,17.0564,133969.0
2018-05-04 10:00:00,25.94,25.95,25.86,25.92,90249.0,17.0564,17.063,17.0038,17.0432,90249.0
2018-05-04 10:10:00,25.93,25.94,25.82,25.83,146264.0,17.0498,17.0564,16.9775,16.9841,146264.0
2018-05-04 10:20:00,25.83,25.83,25.75,25.8,134999.0,16.9841,16.9841,16.9315,16.9643,134999.0
2018-05-04 10:30:00,25.79,25.91,25.79,25.89,110794.0,16.9578,17.0367,16.9578,17.0235,110794.0
2018-05-04 10:40:00,25.89,25.94,25.88,25.91,116857.0,17.0235,17.0564,17.0169,17.0367,116857.0
2018-05-04 10:50:00,25.91,25.93,25.88,25.88,115288.0,17.0367,17.0498,17.0169,17.0169,115288.0
2018-05-04 11:00:00,25.89,25.89,25.86,25.88,95008.0,17.0235,17.0235,17.0038,17.0169,95008.0
2018-05-04 11:10:00,25.88,25.98,25.87,25.95,142856.0,17.0169,17.0827,17.0104,17.063,142856.0
2018-05-04 11:20:00,25.96,26.0,25.95,26.0,88899.0,17.0695,17.0958,17.063,17.0958,88899.0
2018-05-04 11:30:00,25.99,26.02,25.96,25.97,73523.0,17.0893,17.109,17.0695,17.0761,73523.0
2018-05-04 11:40:00,25.97,26.09,25.97,26.07,123822.0,17.0761,17.155,17.0761,17.1419,123822.0
2018-05-04 11:50:00,26.08,26.12,26.04,26.12,114172.0,17.1485,17.1748,17.1221,17.1748,114172.0
2018-05-04 12:00:00,26.12,26.14,26.06,26.12,99417.0,17.1748,17.1879,17.1353,17.1748,99417.0
2018-05-04 12:10:00,26.12,26.13,26.08,26.11,95663.0,17.1748,17.1813,17.1485,17.1682,95663.0
2018-05-04 12:20:00,26.1,26.11,26.06,26.08,67068.0,17.1616,17.1682,17.1353,17.1485,67068.0
2018-05-04 12:30:00,26.09,26.14,26.08,26.1,113402.0,17.155,17.1879,17.1485,17.1616,113402.0
2018-05-04 12:40:00,26.1,26.11,26.07,26.08,117243.0,17.1616,17.1682,17.1419,17.1485,117243.0
2018-05-04 12:50:00,26.09,26.09,26.05,26.06,97014.0,17.155,17.155,17.1287,17.1353,97014.0
2018-05-04 13:00:00,26.07,26.08,26.03,26.06,59631.0,17.1419,17.1485,17.1156,17.1353,59631.0
2018-05-04 13:10:00,26.06,26.06,26.04,26.06,42006.0,17.1353,17.1353,17.1221,17.1353,42006.0
2018-05-04 13:20:00,26.05,26.08,26.04,26.05,44161.0,17.1287,17.1485,17.1221,17.1287,44161.0
2018-05-04 13:30:00,26.04,26.07,26.03,26.05,75629.0,17.1221,17.1419,17.1156,17.1287,75629.0
2018-05-04 13:40:00,26.05,26.07,26.04,26.07,52942.0,17.1287,17.1419,17.1221,17.1419,52942.0
2018-05-04 13:50:00,26.07,26.08,26.05,26.07,83831.0,17.1419,17.1485,17.1287,17.1419,83831.0
2018-05-04 14:00:00,26.07,26.12,26.05,26.1,1054988.0,17.1419,17.1748,17.1287,17.1616,1054988.0
2018-05-04 14:10:00,26.1,26.14,26.09,26.13,201272.0,17.1616,17.1879,17.155,17.1813,201272.0
2018-05-04 14:20:00,26.14,26.17,26.13,26.15,91622.0,17.1879,17.2076,17.1813,17.1945,91622.0
2018-05-04 14:30:00,26.16,26.18,26.14,26.18,93239.0,17.2011,17.2142,17.1879,17.2142,93239.0
2018-05-04 14:40:00,26.18,26.2,26.16,26.2,100494.0,17.2142,17.2274,17.2011,17.2274,100494.0
2018-05-04 14:50:00,26.2,26.21,26.16,26.16,87974.0,17.2274,17.2339,17.2011,17.2011,87974.0
2018-05-04 15:00:00,26.16,26.19,26.15,26.16,105329.0,17.2011,17.2208,17.1945,17.2011,105329.0
2018-05-04 15:10:00,26.16,26.19,26.14,26.19,140604.0,17.2011,17.2208,17.1879,17.2208,140604.0
2018-05-04 15:20:00,26.19,26.22,26.17,26.21,135378.0,17.2208,17.2405,17.2076,17.2339,135378.0
2018-05-04 15:30:00,26.21,26.23,26.2,26.2,158807.0,17.2339,17.2471,17.2274,17.2274,158807.0
2018-05-04 15:40:00,26.2,26.25,26.18,26.18,323956.0,17.2274,17.2602,17.2142,17.2142,323956.0
2018-05-04 15:50:00,26.18,26.2,26.12,26.19,744709.0,17.2142,17.2274,17.1748,17.2208,744709.0
2018-05-07 09:30:00,26.36,26.61,26.29,26.55,280237.0,17.3326,17.4969,17.2865,17.4575,280237.0
2018-05-07 09:40:00,26.55,26.73,26.54,26.73,143561.0,17.4575,17.5758,17.4509,17.5758,143561.0
2018-05-07 09:50:00,26.72,26.73,26.61,26.69,147787.0,17.5693,17.5758,17.4969,17.5495,147787.0
2018-05-07 10:00:00,26.68,26.77,26.68,26.77,211953.0,17.543,17.6021,17.543,17.6021,211953.0
2018-05-07 10:10:00,26.76,26.77,26.71,26.72,149296.0,17.5956,17.6021,17.5627,17.5693,149296.0
2018-05-07 10:20:00,26.72,26.82,26.71,26.79,289471.0,17.5693,17.635,17.5627,17.6153,289471.0
2018-05-07 10:30:00,26.8,26.86,26.71,26.74,237173.0,17.6219,17.6613,17.5627,17.5824,237173.0
2018-05-07 10:40:00,26.75,26.77,26.71,26.75,145890.0,17.589,17.6021,17.5627,17.589,145890.0
2018-05-07 10:50:00,26.76,26.81,26.74,26.8,138305.0,17.5956,17.6285,17.5824,17.6219,138305.0
2018-05-07 11:00:00,26.81,26.85,26.72,26.74,282047.0,17.6285,17.6548,17.5693,17.5824,282047.0
2018-05-07 11:10:00,26.74,26.74,26.69,26.71,131686.0,17.5824,17.5824,17.5495,17.5627,131686.0
2018-05-07 11:20:00,26.71,26.76,26.7,26.74,136297.0,17.5627,17.5956,17.5561,17.5824,136297.0
2018-05-07 11:30:00,26.74,26.75,26.71,26.72,116650.0,17.5824,17.589,17.5627,17.5693,116650.0
2018-05-07 11:40:00,26.73,26.73,26.67,26.67,113131.0,17.5758,17.5758,17.5364,17.5364,113131.0
2018-05-07 11:50:00,26.67,26.67,26.62,26.65,140194.0,17.5364,17.5364,17.5035,17.5232,140194.0
2018-05-07 12:00:00,26.64,26.66,26.63,26.63,134700.0,17.5167,17.5298,17.5101,17.5101,134700.0
2018-05-07 12:10:00,26.64,26.64,26.59,26.59,103798.0,17.5167,17.5167,17.4838,17.4838,103798.0
2018-05-07 12:20:00,26.6,26.65,26.56,26.65,89639.0,17.4904,17.5232,17.4641,17.5232,89639.0
2018-05-07 12:30:00,26.64,26.71,26.63,26.7,81047.0,17.5167,17.5627,17.5101,17.5561,81047.0
2018-05-07 12:40:00,26.71,26.72,26.68,26.7,65164.0,17.5627,17.5693,17.543,17.5561,65164.0
2018-05-07 12:50:00,26.69,26.73,26.69,26.69,69752.0,17.5495,17.5758,17.5495,17.5495,69752.0
2018-05-07 13:00:00,26.7,26.71,26.67,26.69,58896.0,17.5561,17.5627,17.5364,17.5495,58896.0
2018-05-07 13:10:00,26.68,26.7,26.63,26.66,83908.0,17.543,17.5561,17.5101,17.5298,83908.0
2018-05-07 13:20:00,26.65,26.65,26.58,26.62,92081.0,17.5232,17.5232,17.4772,17.5035,92081.0
2018-05-07 13:30:00,26.61,26.61,26.56,26.58,88082.0,17.4969,17.4969,17.4641,17.4772,88082.0
2018-05-07 13:40:00,26.58,26.59,26.55,26.58,57570.0,17.4772,17.4838,17.4575,17.4772,57570.0
2018-05-07 13:50:00,26.58,26.62,26.57,26.61,107903.0,17.4772,17.5035,17.4706,17.4969,107903.0
2018-05-07 14:00:00,26.61,26.61,26.55,26.55,94233.0,17.4969,17.4969,17.4575,17.4575,94233.0
2018-05-07 14:10:00,26.55,26.6,26.55,26.6,111798.0,17.4575,17.4904,17.4575,17.4904,111798.0
2018-05-07 14:20:00,26.6,26.65,26.59,26.63,104416.0,17.4904,17.5232,17.4838,17.5101,104416.0
2018-05-07 14:30:00,26.64,26.65,26.61,26.62,206973.0,17.5167,17.5232,17.4969,17.5035,206973.0
2018-05-07 14:40:00,26.61,26.64,26.52,26.54,152827.0,17.4969,17.5167,17.4378,17.4509,152827.0
2018-05-07 14:50:00,26.53,26.54,26.4,26.42,163959.0,17.4443,17.4509,17.3589,17.372,163959.0
2018-05-07 15:00:00,26.41,26.41,26.27,26.29,197163.0,17.3654,17.3654,17.2734,17.2865,197163.0
2018-05-07 15:10:00,26.29,26.31,26.18,26.19,219430.0,17.2865,17.2997,17.2142,17.2208,219430.0
2018-05-07 15:20:00,26.18,26.33,26.17,26.33,211008.0,17.2142,17.3128,17.2076,17.3128,211008.0
2018-05-07 15:30:00,26.33,26.36,26.3,26.34,231097.0,17.3128,17.3326,17.2931,17.3194,231097.0
2018-05-07 15:40:00,26.33,26.34,26.27,26.3,294972.0,17.3128,17.3194,17.2734,17.2931,294972.0
2018-05-07 15:50:00,26.3,26.31,26.26,26.28,526264.0,17.2931,17.2997,17.2668,17.28,526264.0
2018-05-08 09:30:00,26.25,26.26,26.05,26.07,170459.0,17.2602,17.2668,17.1287,17.1419,170459.0
2018-05-08 09:40:00,26.07,26.12,26.01,26.03,84721.0,17.1419,17.1748,17.1024,17.1156,84721.0
2018-05-08 09:50:00,26.02,26.1,25.91,25.98,97636.0,17.109,17.1616,17.0367,17.0827,97636.0
2018-05-08 10:00:00,25.98,26.08,25.98,26.01,87845.0,17.0827,17.1485,17.0827,17.1024,87845.0
2018-05-08 10:10:00,26.01,26.01,25.92,25.94,73041.0,17.1024,17.1024,17.0432,17.0564,73041.0
2018-05-08 10:20:00,25.94,25.97,25.91,25.95,92577.0,17.0564,17.0761,17.0367,17.063,92577.0
2018-05-08 10:30:00,25.94,26.03,25.94,26.01,113701.0,17.0564,17.1156,17.0564,17.1024,113701.0
2018-05-08 10:40:00,26.0,26.03,25.99,25.99,75713.0,17.0958,17.1156,17.0893,17.0893,75713.0
2018-05-08 10:50:00,25.99,26.0,25.95,25.96,71373.0,17.0893,17.0958,17.063,17.0695,71373.0
2018-05-08 11:00:00,25.96,25.96,25.76,25.76,207183.0,17.0695,17.0695,16.938,16.938,207183.0
2018-05-08 11:10:00,25.76,25.86,25.74,25.8,129209.0,16.938,17.0038,16.9249,16.9643,129209.0
2018-05-08 11:20:00,25.79,25.88,25.76,25.86,144363.0,16.9578,17.0169,16.938,17.0038,144363.0
2018-05-08 11:30:00,25.85,26.01,25.8,25.98,167479.0,16.9972,17.1024,16.9643,17.0827,167479.0
2018-05-08 11:40:00,25.99,26.03,25.94,26.0,133565.0,17.0893,17.1156,17.0564,17.0958,133565.0
2018-05-08 11:50:00,26.01,26.02,25.95,25.96,124165.0,17.1024,17.109,17.063,17.0695,124165.0
2018-05-08 12:00:00,25.96,25.98,25.91,25.95,103896.0,17.0695,17.0827,17.0367,17.063,103896.0
2018-05-08 12:10:00,25.95,25.96,25.88,25.89,102625.0,17.063,17.0695,17.0169,17.0235,102625.0
2018-05-08 12:20:00,25.89,25.91,25.86,25.87,125941.0,17.0235,17.0367,17.0038,17.0104,125941.0
2018-05-08 12:30:00,25.87,25.89,25.85,25.88,89319.0,17.0104,17.0235,16.9972,17.0169,89319.0
2018-05-08 12:40:00,25.88,25.9,25.87,25.87,89961.0,17.0169,17.0301,17.0104,17.0104,89961.0
2018-05-08 12:50:00,25.87,25.94,25.85,25.86,139443.0,17.0104,17.0564,16.9972,17.0038,139443.0
2018-05-08 13:00:00,25.87,25.89,25.86,25.86,65965.0,17.0104,17.0235,17.0038,17.0038,65965.0
2018-05-08 13:10:00,25.86,25.88,25.85,25.86,100916.0,17.0038,17.0169,16.9972,17.0038,100916.0
2018-05-08 13:20:00,25.87,25.93,25.86,25.92,75878.0,17.0104,17.0498,17.0038,17.0432,75878.0
2018-05-08 13:30:00,25.92,25.94,25.89,25.9,60908.0,17.0432,17.0564,17.0235,17.0301,60908.0
2018-05-08 13:40:00,25.9,25.95,25.9,25.94,75532.0,17.0301,17.063,17.0301,17.0564,75532.0
2018-05-08 13:50:00,25.93,25.95,25.89,25.91,107838.0,17.0498,17.063,17.0235,17.0367,107838.0
2018-05-08 14:00:00,25.91,25.93,25.89,25.91,91466.0,17.0367,17.0498,17.0235,17.0367,91466.0
2018-05-08 14:10:00,25.9,26.15,25.87,26.09,223216.0,17.0301,17.1945,17.0104,17.155,223216.0
2018-05-08 14:20:00,26.1,26.27,26.06,26.08,235246.0,17.1616,17.2734,17.1353,17.1485,235246.0
2018-05-08 14:30:00,26.09,26.12,26.04,26.04,146649.0,17.155,17.1748,17.1221,17.1221,146649.0
2018-05-08 14:40:00,26.05,26.13,25.97,26.12,165634.0,17.1287,17.1813,17.0761,17.1748,165634.0
2018-05-08 14:50:00,26.12,26.2,26.09,26.15,130635.0,17.1748,17.2274,17.155,17.1945,130635.0
2018-05-08 15:00:00,26.16,26.23,26.14,26.21,132935.0,17.2011,17.2471,17.1879,17.2339,132935.0
2018-05-08 15:10:00,26.21,26.21,26.13,26.14,314066.0,17.2339,17.2339,17.1813,17.1879,314066.0
2018-05-08 15:20:00,26.14,26.15,26.09,26.11,156818.0,17.1879,17.1945,17.155,17.1682,156818.0
2018-05-08 15:30:00,26.1,26.14,26.1,26.13,134521.0,17.1616,17.1879,17.1616,17.1813,134521.0
2018-05-08 15:40:00,26.13,26.14,26.08,26.1,194726.0,17.1813,17.1879,17.1485,17.1616,194726.0
2018-05-08 15:50:00,26.1,26.13,26.09,26.13,549913.0,17.1616,17.1813,17.155,17.1813,549913.0
2018-05-09 09:30:00,26.32,26.38,26.19,26.28,176774.0,17.3063,17.3457,17.2208,17.28,176774.0
2018-05-09 09:40:00,26.28,26.4,26.28,26.39,115098.0,17.28,17.3589,17.28,17.3523,115098.0
2018-05-09 09:50:00,26.4,26.6,26.37,26.53,137750.0,17.3589,17.4904,17.3391,17.4443,137750.0
2018-05-09 10:00:00,26.53,26.57,26.48,26.51,175880.0,17.4443,17.4706,17.4115,17.4312,175880.0
2018-05-09 10:10:00,26.51,26.67,26.5,26.63,130542.0,17.4312,17.5364,17.4246,17.5101,130542.0
2018-05-09 10:20:00,26.63,26.65,26.58,26.64,73549.0,17.5101,17.5232,17.4772,17.5167,73549.0
2018-05-09 10:30:00,26.64,26.72,26.62,26.71,132454.0,17.5167,17.5693,17.5035,17.5627,132454.0
2018-05-09 10:40:00,26.72,26.75,26.66,26.69,168547.0,17.5693,17.589,17.5298,17.5495,168547.0
2018-05-09 10:50:00,26.69,26.7,26.61,26.62,111247.0,17.5495,17.5561,17.4969,17.5035,111247.0
2018-05-09 11:00:00,26.62,26.7,26.61,26.69,48497.0,17.5035,17.5561,17.4969,17.5495,48497.0
2018-05-09 11:10:00,26.69,26.7,26.61,26.62,83392.0,17.5495,17.5561,17.4969,17.5035,83392.0
2018-05-09 11:20:00,26.62,26.65,26.59,26.6,116621.0,17.5035,17.5232,17.4838,17.4904,116621.0
2018-05-09 11:30:00,26.6,26.63,26.57,26.58,72116.0,17.4904,17.5101,17.4706,17.4772,72116.0
2018-05-09 11:40:00,26.58,26.63,26.58,26.61,89954.0,17.4772,17.5101,17.4772,17.4969,89954.0
2018-05-09 11:50:00,26.61,26.64,26.59,26.64,88917.0,17.4969,17.5167,17.4838,17.5167,88917.0
2018-05-09 12:00:00,26.64,26.71,26.63,26.66,253817.0,17.5167,17.5627,17.5101,17.5298,253817.0
2018-05-09 12:10:00,26.66,26.69,26.64,26.65,110399.0,17.5298,17.5495,17.5167,17.5232,110399.0
2018-05-09 12:20:00,26.66,26.67,26.63,26.64,81852.0,17.5298,17.5364,17.5101,17.5167,81852.0
2018-05-09 12:30:00,26.65,26.69,26.63,26.65,94532.0,17.5232,17.5495,17.5101,17.5232,94532.0
2018-05-09 12:40:00,26.66,26.67,26.63,26.65,102420.0,17.5298,17.5364,17.5101,17.5232,102420.0
2018-05-09 12:50:00,26.64,26.67,26.63,26.64,70514.0,17.5167,17.5364,17.5101,17.5167,70514.0
2018-05-09 13:00:00,26.65,26.66,26.63,26.66,49042.0,17.5232,17.5298,17.5101,17.5298,49042.0
2018-05-09 13:10:00,26.66,26.66,26.6,26.61,80371.0,17.5298,17.5298,17.4904,17.4969,80371.0
2018-05-09 13:20:00,26.61,26.65,26.6,26.64,49684.0,17.4969,17.5232,17.4904,17.5167,49684.0
2018-05-09 13:30:00,26.64,26.66,26.63,26.64,62835.0,17.5167,17.5298,17.5101,17.5167,62835.0
2018-05-09 13:40:00,26.64,26.67,26.63,26.64,55195.0,17.5167,17.5364,17.5101,17.5167,55195.0
2018-05-09 13:50:00,26.64,26.65,26.62,26.64,57126.0,17.5167,17.5232,17.5035,17.5167,57126.0
2018-05-09 14:00:00,26.64,26.65,26.61,26.62,39382.0,17.5167,17.5232,17.4969,17.5035,39382.0
2018-05-09 14:10:00,26.63,26.65,26.62,26.63,42195.0,17.5101,17.5232,17.5035,17.5101,42195.0
2018-05-09 14:20:00,26.62,26.63,26.57,26.6,57493.0,17.5035,17.5101,17.4706,17.4904,57493.0
2018-05-09 14:30:00,26.61,26.65,26.6,26.62,69264.0,17.4969,17.5232,17.4904,17.5035,69264.0
2018-05-09 14:40:00,26.63,26.66,26.62,26.64,72718.0,17.5101,17.5298,17.5035,17.5167,72718.0
2018-05-09 14:50:00,26.64,26.66,26.62,26.66,90435.0,17.5167,17.5298,17.5035,17.5298,90435.0
2018-05-09 15:00:00,26.65,26.67,26.64,26.64,109228.0,17.5232,17.5364,17.5167,17.5167,109228.0
2018-05-09 15:10:00,26.65,26.65,26.59,26.6,47235.0,17.5232,17.5232,17.4838,17.4904,47235.0
2018-05-09 15:20:00,26.61,26.62,26.56,26.57,48278.0,17.4969,17.5035,17.4641,17.4706,48278.0
2018-05-09 15:30:00,26.57,26.58,26.5,26.52,132504.0,17.4706,17.4772,17.4246,17.4378,132504.0
2018-05-09 15:40:00,26.52,26.54,26.49,26.52,230598.0,17.4378,17.4509,17.418,17.4378,230598.0
2018-05-09 15:50:00,26.52,26.54,26.51,26.52,608559.0,17.4378,17.4509,17.4312,17.4378,608559.0
2018-05-10 09:30:00,26.66,26.72,26.53,26.6,97094.0,17.5298,17.5693,17.4443,17.4904,97094.0
2018-05-10 09:40:00,26.59,26.62,26.56,26.62,94688.0,17.4838,17.5035,17.4641,17.5035,94688.0
2018-05-10 09:50:00,26.62,26.67,26.58,26.59,170571.0,17.5035,17.5364,17.4772,17.4838,170571.0
2018-05-10 10:00:00,26.59,26.61,26.53,26.53,103915.0,17.4838,17.4969,17.4443,17.4443,103915.0
2018-05-10 10:10:00,26.53,26.56,26.4,26.4,140695.0,17.4443,17.4641,17.3589,17.3589,140695.0
2018-05-10 10:20:00,26.4,26.55,26.4,26.55,84269.0,17.3589,17.4575,17.3589,17.4575,84269.0
2018-05-10 10:30:00,26.54,26.55,26.41,26.42,96112.0,17.4509,17.4575,17.3654,17.372,96112.0
2018-05-10 10:40:00,26.42,26.44,26.39,26.41,88279.0,17.372,17.3852,17.3523,17.3654,88279.0
2018-05-10 10:50:00,26.42,26.43,26.35,26.35,72508.0,17.372,17.3786,17.326,17.326,72508.0
2018-05-10 11:00:00,26.35,26.44,26.34,26.43,76582.0,17.326,17.3852,17.3194,17.3786,76582.0
2018-05-10 11:10:00,26.43,26.44,26.4,26.41,57794.0,17.3786,17.3852,17.3589,17.3654,57794.0
2018-05-10 11:20:00,26.41,26.51,26.4,26.51,95026.0,17.3654,17.4312,17.3589,17.4312,95026.0
2018-05-10 11:30:00,26.51,26.53,26.46,26.51,112916.0,17.4312,17.4443,17.3983,17.4312,112916.0
2018-05-10 11:40:00,26.51,26.6,26.5,26.6,75067.0,17.4312,17.4904,17.4246,17.4904,75067.0
2018-05-10 11:50:00,26.6,26.6,26.57,26.6,68353.0,17.4904,17.4904,17.4706,17.4904,68353.0
2018-05-10 12:00:00,26.61,26.64,26.6,26.64,53030.0,17.4969,17.5167,17.4904,17.5167,53030.0
2018-05-10 12:10:00,26.64,26.64,26.59,26.6,67758.0,17.5167,17.5167,17.4838,17.4904,67758.0
2018-05-10 12:20:00,26.6,26.61,26.58,26.59,119958.0,17.4904,17.4969,17.4772,17.4838,119958.0
2018-05-10 12:30:00,26.6,26.63,26.57,26.62,111805.0,17.4904,17.5101,17.4706,17.5035,111805.0
2018-05-10 12:40:00,26.61,26.62,26.56,26.58,46598.0,17.4969,17.5035,17.4641,17.4772,46598.0
2018-05-10 12:50:00,26.59,26.6,26.57,26.58,44004.0,17.4838,17.4904,17.4706,17.4772,44004.0
2018-05-10 13:00:00,26.59,26.59,26.57,26.58,46940.0,17.4838,17.4838,17.4706,17.4772,46940.0
2018-05-10 13:10:00,26.58,26.59,26.56,26.59,57232.0,17.4772,17.4838,17.4641,17.4838,57232.0
2018-05-10 13:20:00,26.58,26.59,26.56,26.59,38044.0,17.4772,17.4838,17.4641,17.4838,38044.0
2018-05-10 13:30:00,26.59,26.61,26.58,26.61,40012.0,17.4838,17.4969,17.4772,17.4969,40012.0
2018-05-10 13:40:00,26.61,26.62,26.59,26.61,45223.0,17.4969,17.5035,17.4838,17.4969,45223.0
2018-05-10 13:50:00,26.61,26.62,26.6,26.62,47762.0,17.4969,17.5035,17.4904,17.5035,47762.0
2018-05-10 14:00:00,26.62,26.63,26.59,26.63,60189.0,17.5035,17.5101,17.4838,17.5101,60189.0
2018-05-10 14:10:00,26.63,26.66,26.63,26.65,50597.0,17.5101,17.5298,17.5101,17.5232,50597.0
2018-05-10 14:20:00,26.65,26.68,26.64,26.68,56148.0,17.5232,17.543,17.5167,17.543,56148.0
2018-05-10 14:30:00,26.67,26.69,26.67,26.68,61213.0,17.5364,17.5495,17.5364,17.543,61213.0
2018-05-10 14:40:00,26.69,26.74,26.67,26.74,73411.0,17.5495,17.5824,17.5364,17.5824,73411.0
2018-05-10 14:50:00,26.74,26.74,26.69,26.71,58354.0,17.5824,17.5824,17.5495,17.5627,58354.0
2018-05-10 15:00:00,26.71,26.71,26.64,26.64,64125.0,17.5627,17.5627,17.5167,17.5167,64125.0
2018-05-10 15:10:00,26.65,26.68,26.63,26.65,89113.0,17.5232,17.543,17.5101,17.5232,89113.0
2018-05-10 15:20:00,26.66,26.68,26.65,26.67,97916.0,17.5298,17.543,17.5232,17.5364,97916.0
2018-05-10 15:30:00,26.66,26.67,26.64,26.67,92374.0,17.5298,17.5364,17.5167,17.5364,92374.0
2018-05-10 15:40:00,26.67,26.69,26.65,26.69,171242.0,17.5364,17.5495,17.5232,17.5495,171242.0
2018-05-10 15:50:00,26.69,26.71,26.66,26.67,432615.0,17.5495,17.5627,17.5298,17.5364,432615.0
2018-05-11 09:30:00,26.75,26.84,26.61,26.81,118892.0,17.589,17.6482,17.4969,17.6285,118892.0
2018-05-11 09:40:00,26.8,26.85,26.78,26.84,80733.0,17.6219,17.6548,17.6087,17.6482,80733.0
2018-05-11 09:50:00,26.84,27.0,26.84,26.96,205778.0,17.6482,17.7534,17.6482,17.7271,205778.0
2018-05-11 10:00:00,26.95,26.98,26.89,26.96,141932.0,17.7205,17.7402,17.6811,17.7271,141932.0
2018-05-11 10:10:00,26.96,26.97,26.84,26.89,130542.0,17.7271,17.7337,17.6482,17.6811,130542.0
2018-05-11 10:20:00,26.88,26.99,26.87,26.94,67166.0,17.6745,17.7468,17.6679,17.7139,67166.0
2018-05-11 10:30:00,26.93,27.0,26.92,26.97,56871.0,17.7074,17.7534,17.7008,17.7337,56871.0
2018-05-11 10:40:00,26.97,26.99,26.94,26.98,67193.0,17.7337,17.7468,17.7139,17.7402,67193.0
2018-05-11 10:50:00,26.98,27.06,26.97,27.06,124099.0,17.7402,17.7928,17.7337,17.7928,124099.0
2018-05-11 11:00:00,27.06,27.06,26.99,27.02,102101.0,17.7928,17.7928,17.7468,17.7665,102101.0
2018-05-11 11:10:00,27.02,27.07,26.99,27.05,114410.0,17.7665,17.7994,17.7468,17.7863,114410.0
2018-05-11 11:20:00,27.06,27.06,27.0,27.03,111967.0,17.7928,17.7928,17.7534,17.7731,111967.0
2018-05-11 11:30:00,27.04,27.06,26.96,27.06,118925.0,17.7797,17.7928,17.7271,17.7928,118925.0
2018-05-11 11:40:00,27.05,27.08,27.05,27.08,93009.0,17.7863,17.806,17.7863,17.806,93009.0
2018-05-11 11:50:00,27.08,27.1,27.05,27.08,113303.0,17.806,17.8191,17.7863,17.806,113303.0
2018-05-11 12:00:00,27.07,27.08,27.03,27.08,112845.0,17.7994,17.806,17.7731,17.806,112845.0
2018-05-11 12:10:00,27.08,27.09,27.0,27.05,135586.0,17.806,17.8126,17.7534,17.7863,135586.0
2018-05-11 12:20:00,27.06,27.11,27.03,27.11,153743.0,17.7928,17.8257,17.7731,17.8257,153743.0
2018-05-11 12:30:00,27.11,27.17,27.1,27.15,136352.0,17.8257,17.8652,17.8191,17.852,136352.0
2018-05-11 12:40:00,27.15,27.16,27.11,27.14,190350.0,17.852,17.8586,17.8257,17.8454,190350.0
2018-05-11 12:50:00,27.15,27.15,27.12,27.13,103259.0,17.852,17.852,17.8323,17.8389,103259.0
2018-05-11 13:00:00,27.13,27.14,27.07,27.07,85320.0,17.8389,17.8454,17.7994,17.7994,85320.0
2018-05-11 13:10:00,27.06,27.1,27.05,27.08,66891.0,17.7928,17.8191,17.7863,17.806,66891.0
2018-05-11 13:20:00,27.08,27.1,27.07,27.08,47006.0,17.806,17.8191,17.7994,17.806,47006.0
2018-05-11 13:30:00,27.08,27.12,27.07,27.09,48672.0,17.806,17.8323,17.7994,17.8126,48672.0
2018-05-11 13:40:00,27.09,27.11,27.05,27.09,104352.0,17.8126,17.8257,17.7863,17.8126,104352.0
2018-05-11 13:50:00,27.09,27.12,27.08,27.1,30884.0,17.8126,17.8323,17.806,17.8191,30884.0
2018-05-11 14:00:00,27.11,27.12,27.07,27.09,242976.0,17.8257,17.8323,17.7994,17.8126,242976.0
2018-05-11 14:10:00,27.09,27.12,27.08,27.1,231341.0,17.8126,17.8323,17.806,17.8191,231341.0
2018-05-11 14:20:00,27.1,27.13,27.07,27.09,304003.0,17.8191,17.8389,17.7994,17.8126,304003.0
2018-05-11 14:30:00,27.1,27.14,27.08,27.14,130659.0,17.8191,17.8454,17.806,17.8454,130659.0
2018-05-11 14:40:00,27.14,27.15,27.1,27.14,156955.0,17.8454,17.852,17.8191,17.8454,156955.0
2018-05-11 14:50:00,27.14,27.16,27.12,27.14,152065.0,17.8454,17.8586,17.8323,17.8454,152065.0
2018-05-11 15:00:00,27.13,27.14,27.1,27.12,300625.0,17.8389,17.8454,17.8191,17.8323,300625.0
2018-05-11 15:10:00,27.13,27.15,27.11,27.14,94332.0,17.8389,17.852,17.8257,17.8454,94332.0
2018-05-11 15:20:00,27.14,27.15,27.12,27.15,135730.0,17.8454,17.852,17.8323,17.852,135730.0
2018-05-11 15:30:00,27.14,27.21,27.13,27.2,317503.0,17.8454,17.8915,17.8389,17.8849,317503.0
2018-05-11 15:40:00,27.2,27.2,27.17,27.19,257390.0,17.8849,17.8849,17.8652,17.8783,257390.0
2018-05-11 15:50:00,27.2,27.2,27.09,27.14,692741.0,17.8849,17.8849,17.8126,17.8454,692741.0
2018-05-14 09:30:00,27.24,27.46,27.24,27.35,347804.0,17.9112,18.0558,17.9112,17.9835,347804.0
2018-05-14 09:40:00,27.34,27.35,27.19,27.27,344388.0,17.9769,17.9835,17.8783,17.9309,344388.0
2018-05-14 09:50:00,27.28,27.29,27.19,27.25,171525.0,17.9375,17.9441,17.8783,17.9178,171525.0
2018-05-14 10:00:00,27.26,27.27,27.18,27.19,143308.0,17.9243,17.9309,17.8717,17.8783,143308.0
2018-05-14 10:10:00,27.19,27.25,27.18,27.23,163371.0,17.8783,17.9178,17.8717,17.9046,163371.0
2018-05-14 10:20:00,27.23,27.26,27.18,27.24,215493.0,17.9046,17.9243,17.8717,17.9112,215493.0
2018-05-14 10:30:00,27.24,27.27,27.21,27.23,165372.0,17.9112,17.9309,17.8915,17.9046,165372.0
2018-05-14 10:40:00,27.23,27.23,27.17,27.17,113959.0,17.9046,17.9046,17.8652,17.8652,113959.0
2018-05-14 10:50:00,27.17,27.26,27.15,27.24,142656.0,17.8652,17.9243,17.852,17.9112,142656.0
2018-05-14 11:00:00,27.24,27.25,27.22,27.24,112728.0,17.9112,17.9178,17.898,17.9112,112728.0
2018-05-14 11:10:00,27.24,27.25,27.2,27.23,66596.0,17.9112,17.9178,17.8849,17.9046,66596.0
2018-05-14 11:20:00,27.24,27.32,27.23,27.3,93698.0,17.9112,17.9638,17.9046,17.9506,93698.0
2018-05-14 11:30:00,27.3,27.33,27.29,27.3,100261.0,17.9506,17.9704,17.9441,17.9506,100261.0
2018-05-14 11:40:00,27.29,27.3,27.24,27.27,88283.0,17.9441,17.9506,17.9112,17.9309,88283.0
2018-05-14 11:50:00,27.27,27.28,27.26,27.28,54833.0,17.9309,17.9375,17.9243,17.9375,54833.0
2018-05-14 12:00:00,27.28,27.29,27.22,27.26,105471.0,17.9375,17.9441,17.898,17.9243,105471.0
2018-05-14 12:10:00,27.26,27.27,27.23,27.24,42754.0,17.9243,17.9309,17.9046,17.9112,42754.0
2018-05-14 12:20:00,27.25,27.27,27.23,27.27,54399.0,17.9178,17.9309,17.9046,17.9309,54399.0
2018-05-14 12:30:00,27.27,27.27,27.24,27.26,32230.0,17.9309,17.9309,17.9112,17.9243,32230.0
2018-05-14 12:40:00,27.26,27.29,27.24,27.28,60870.0,17.9243,17.9441,17.9112,17.9375,60870.0
2018-05-14 12:50:00,27.27,27.28,27.25,27.28,45749.0,17.9309,17.9375,17.9178,17.9375,45749.0
2018-05-14 13:00:00,27.27,27.3,27.26,27.29,49638.0,17.9309,17.9506,17.9243,17.9441,49638.0
2018-05-14 13:10:00,27.29,27.32,27.26,27.28,75598.0,17.9441,17.9638,17.9243,17.9375,75598.0
2018-05-14 13:20:00,27.28,27.3,27.26,27.27,29328.0,17.9375,17.9506,17.9243,17.9309,29328.0
2018-05-14 13:30:00,27.27,27.29,27.25,27.26,43957.0,17.9309,17.9441,17.9178,17.9243,43957.0
2018-05-14 13:40:00,27.25,27.29,27.25,27.26,164267.0,17.9178,17.9441,17.9178,17.9243,164267.0
2018-05-14 13:50:00,27.26,27.26,27.17,27.19,149781.0,17.9243,17.9243,17.8652,17.8783,149781.0
2018-05-14 14:00:00,27.19,27.24,27.18,27.18,122380.0,17.8783,17.9112,17.8717,17.8717,122380.0
2018-05-14 14:10:00,27.18,27.22,27.16,27.2,74740.0,17.8717,17.898,17.8586,17.8849,74740.0
2018-05-14 14:20:00,27.2,27.22,27.18,27.21,87344.0,17.8849,17.898,17.8717,17.8915,87344.0
2018-05-14 14:30:00,27.21,27.24,27.19,27.24,94281.0,17.8915,17.9112,17.8783,17.9112,94281.0
2018-05-14 14:40:00,27.24,27.26,27.22,27.24,114249.0,17.9112,17.9243,17.898,17.9112,114249.0
2018-05-14 14:50:00,27.24,27.25,27.22,27.24,90893.0,17.9112,17.9178,17.898,17.9112,90893.0
2018-05-14 15:00:00,27.24,27.26,27.2,27.25,144835.0,17.9112,17.9243,17.8849,17.9178,144835.0
2018-05-14 15:10:00,27.25,27.26,27.22,27.24,104909.0,17.9178,17.9243,17.898,17.9112,104909.0
2018-05-14 15:20:00,27.24,27.26,27.22,27.22,119606.0,17.9112,17.9243,17.898,17.898,119606.0
2018-05-14 15:30:00,27.23,27.25,27.22,27.25,131371.0,17.9046,17.9178,17.898,17.9178,131371.0
2018-05-14 15:40:00,27.25,27.26,27.22,27.24,245284.0,17.9178,17.9243,17.898,17.9112,245284.0
2018-05-14 15:50:00,27.24,27.26,27.22,27.24,819980.0,17.9112,17.9243,17.898,17.9112,819980.0
2018-05-15 09:30:00,27.22,27.3,27.11,27.11,89280.0,17.898,17.9506,17.8257,17.8257,89280.0
2018-05-15 09:40:00,27.11,27.25,27.08,27.25,90523.0,17.8257,17.9178,17.806,17.9178,90523.0
2018-05-15 09:50:00,27.24,27.25,27.14,27.16,91601.0,17.9112,17.9178,17.8454,17.8586,91601.0
2018-05-15 10:00:00,27.16,27.18,27.11,27.12,108840.0,17.8586,17.8717,17.8257,17.8323,108840.0
2018-05-15 10:10:00,27.13,27.16,27.1,27.13,210292.0,17.8389,17.8586,17.8191,17.8389,210292.0
2018-05-15 10:20:00,27.13,27.2,27.11,27.19,99065.0,17.8389,17.8849,17.8257,17.8783,99065.0
2018-05-15 10:30:00,27.2,27.21,27.17,27.18,96918.0,17.8849,17.8915,17.8652,17.8717,96918.0
2018-05-15 10:40:00,27.17,27.18,27.09,27.16,186273.0,17.8652,17.8717,17.8126,17.8586,186273.0
2018-05-15 10:50:00,27.15,27.17,27.09,27.1,53761.0,17.852,17.8652,17.8126,17.8191,53761.0
2018-05-15 11:00:00,27.1,27.13,27.08,27.1,110053.0,17.8191,17.8389,17.806,17.8191,110053.0
2018-05-15 11:10:00,27.1,27.14,27.08,27.13,43038.0,17.8191,17.8454,17.806,17.8389,43038.0
2018-05-15 11:20:00,27.12,27.14,27.12,27.14,43929.0,17.8323,17.8454,17.8323,17.8454,43929.0
2018-05-15 11:30:00,27.14,27.17,27.14,27.17,46173.0,17.8454,17.8652,17.8454,17.8652,46173.0
2018-05-15 11:40:00,27.16,27.17,27.14,27.16,108462.0,17.8586,17.8652,17.8454,17.8586,108462.0
2018-05-15 11:50:00,27.16,27.18,27.11,27.13,98708.0,17.8586,17.8717,17.8257,17.8389,98708.0
2018-05-15 12:00:00,27.13,27.16,27.1,27.12,56251.0,17.8389,17.8586,17.8191,17.8323,56251.0
2018-05-15 12:10:00,27.12,27.14,27.09,27.14,80491.0,17.8323,17.8454,17.8126,17.8454,80491.0
2018-05-15 12:20:00,27.14,27.16,27.11,27.13,80420.0,17.8454,17.8586,17.8257,17.8389,80420.0
2018-05-15 12:30:00,27.13,27.19,27.13,27.16,50870.0,17.8389,17.8783,17.8389,17.8586,50870.0
2018-05-15 12:40:00,27.16,27.18,27.15,27.16,75433.0,17.8586,17.8717,17.852,17.8586,75433.0
2018-05-15 12:50:00,27.15,27.17,27.12,27.13,94252.0,17.852,17.8652,17.8323,17.8389,94252.0
2018-05-15 13:00:00,27.14,27.16,27.1,27.15,101071.0,17.8454,17.8586,17.8191,17.852,101071.0
2018-05-15 13:10:00,27.14,27.18,27.14,27.18,49314.0,17.8454,17.8717,17.8454,17.8717,49314.0
2018-05-15 13:20:00,27.18,27.2,27.14,27.17,67357.0,17.8717,17.8849,17.8454,17.8652,67357.0
2018-05-15 13:30:00,27.17,27.2,27.16,27.18,36538.0,17.8652,17.8849,17.8586,17.8717,36538.0
2018-05-15 13:40:00,27.18,27.18,27.15,27.17,42050.0,17.8717,17.8717,17.852,17.8652,42050.0
2018-05-15 13:50:00,27.17,27.2,27.13,27.14,74805.0,17.8652,17.8849,17.8389,17.8454,74805.0
2018-05-15 14:00:00,27.14,27.18,27.09,27.17,144010.0,17.8454,17.8717,17.8126,17.8652,144010.0
2018-05-15 14:10:00,27.17,27.19,27.15,27.19,62533.0,17.8652,17.8783,17.852,17.8783,62533.0
2018-05-15 14:20:00,27.19,27.21,27.13,27.18,152691.0,17.8783,17.8915,17.8389,17.8717,152691.0
2018-05-15 14:30:00,27.18,27.2,27.16,27.16,68472.0,17.8717,17.8849,17.8586,17.8586,68472.0
2018-05-15 14:40:00,27.16,27.17,27.13,27.14,76115.0,17.8586,17.8652,17.8389,17.8454,76115.0
2018-05-15 14:50:00,27.15,27.15,27.11,27.13,82516.0,17.852,17.852,17.8257,17.8389,82516.0
2018-05-15 15:00:00,27.13,27.15,27.06,27.14,255027.0,17.8389,17.852,17.7928,17.8454,255027.0
2018-05-15 15:10:00,27.14,27.17,27.11,27.15,130757.0,17.8454,17.8652,17.8257,17.852,130757.0
2018-05-15 15:20:00,27.14,27.15,27.11,27.14,251761.0,17.8454,17.852,17.8257,17.8454,251761.0
2018-05-15 15:30:00,27.14,27.18,27.14,27.17,115739.0,17.8454,17.8717,17.8454,17.8652,115739.0
2018-05-15 15:40:00,27.16,27.18,27.15,27.18,253083.0,17.8586,17.8717,17.852,17.8717,253083.0
2018-05-15 15:50:00,27.18,27.28,27.18,27.27,1062872.0,17.8717,17.9375,17.8717,17.9309,1062872.0
2018-05-16 09:30:00,27.26,27.31,27.17,27.27,110686.0,17.9243,17.9572,17.8652,17.9309,110686.0
2018-05-16 09:40:00,27.27,27.29,27.2,27.27,68191.0,17.9309,17.9441,17.8849,17.9309,68191.0
2018-05-16 09:50:00,27.26,27.26,27.19,27.19,79944.0,17.9243,17.9243,17.8783,17.8783,79944.0
2018-05-16 10:00:00,27.19,27.24,27.18,27.23,80991.0,17.8783,17.9112,17.8717,17.9046,80991.0
2018-05-16 10:10:00,27.23,27.24,27.13,27.13,100299.0,17.9046,17.9112,17.8389,17.8389,100299.0
2018-05-16 10:20:00,27.13,27.14,27.09,27.1,95426.0,17.8389,17.8454,17.8126,17.8191,95426.0
2018-05-16 10:30:00,27.11,27.27,27.11,27.26,101285.0,17.8257,17.9309,17.8257,17.9243,101285.0
2018-05-16 10:40:00,27.26,27.27,27.17,27.19,38129.0,17.9243,17.9309,17.8652,17.8783,38129.0
2018-05-16 10:50:00,27.18,27.2,27.15,27.17,57385.0,17.8717,17.8849,17.852,17.8652,57385.0
2018-05-16 11:00:00,27.17,27.17,27.13,27.15,144000.0,17.8652,17.8652,17.8389,17.852,144000.0
2018-05-16 11:10:00,27.14,27.19,27.14,27.18,85836.0,17.8454,17.8783,17.8454,17.8717,85836.0
2018-05-16 11:20:00,27.18,27.23,27.16,27.23,75580.0,17.8717,17.9046,17.8586,17.9046,75580.0
2018-05-16 11:30:00,27.22,27.23,27.19,27.2,71419.0,17.898,17.9046,17.8783,17.8849,71419.0
2018-05-16 11:40:00,27.2,27.2,27.15,27.16,51558.0,17.8849,17.8849,17.852,17.8586,51558.0
2018-05-16 11:50:00,27.16,27.17,27.12,27.13,89771.0,17.8586,17.8652,17.8323,17.8389,89771.0
2018-05-16 12:00:00,27.13,27.17,27.11,27.17,55401.0,17.8389,17.8652,17.8257,17.8652,55401.0
2018-05-16 12:10:00,27.17,27.2,27.15,27.18,77146.0,17.8652,17.8849,17.852,17.8717,77146.0
2018-05-16 12:20:00,27.18,27.19,27.15,27.19,78993.0,17.8717,17.8783,17.852,17.8783,78993.0
2018-05-16 12:30:00,27.19,27.21,27.17,27.18,127979.0,17.8783,17.8915,17.8652,17.8717,127979.0
2018-05-16 12:40:00,27.17,27.19,27.13,27.16,74765.0,17.8652,17.8783,17.8389,17.8586,74765.0
2018-05-16 12:50:00,27.17,27.17,27.14,27.17,62072.0,17.8652,17.8652,17.8454,17.8652,62072.0
2018-05-16 13:00:00,27.17,27.28,27.15,27.26,137325.0,17.8652,17.9375,17.852,17.9243,137325.0
2018-05-16 13:10:00,27.27,27.33,27.25,27.3,125270.0,17.9309,17.9704,17.9178,17.9506,125270.0
2018-05-16 13:20:00,27.3,27.31,27.27,27.28,36630.0,17.9506,17.9572,17.9309,17.9375,36630.0
2018-05-16 13:30:00,27.28,27.32,27.26,27.3,93098.0,17.9375,17.9638,17.9243,17.9506,93098.0
2018-05-16 13:40:00,27.3,27.35,27.29,27.35,73610.0,17.9506,17.9835,17.9441,17.9835,73610.0
2018-05-16 13:50:00,27.35,27.37,27.34,27.35,122629.0,17.9835,17.9967,17.9769,17.9835,122629.0
2018-05-16 14:00:00,27.35,27.36,27.3,27.35,257039.0,17.9835,17.9901,17.9506,17.9835,257039.0
2018-05-16 14:10:00,27.35,27.38,27.32,27.36,432679.0,17.9835,18.0032,17.9638,17.9901,432679.0
2018-05-16 14:20:00,27.36,27.49,27.34,27.42,361099.0,17.9901,18.0756,17.9769,18.0295,361099.0
2018-05-16 14:30:00,27.41,27.44,27.37,27.39,304798.0,18.023,18.0427,17.9967,18.0098,304798.0
2018-05-16 14:40:00,27.39,27.47,27.38,27.43,155185.0,18.0098,18.0624,18.0032,18.0361,155185.0
2018-05-16 14:50:00,27.43,27.45,27.38,27.4,481049.0,18.0361,18.0493,18.0032,18.0164,481049.0
2018-05-16 15:00:00,27.4,27.42,27.31,27.4,210454.0,18.0164,18.0295,17.9572,18.0164,210454.0
2018-05-16 15:10:00,27.4,27.41,27.32,27.33,124301.0,18.0164,18.023,17.9638,17.9704,124301.0
2018-05-16 15:20:00,27.33,27.34,27.26,27.28,187300.0,17.9704,17.9769,17.9243,17.9375,187300.0
2018-05-16 15:30:00,27.28,27.34,27.26,27.34,263160.0,17.9375,17.9769,17.9243,17.9769,263160.0
2018-05-16 15:40:00,27.34,27.36,27.29,27.29,240170.0,17.9769,17.9901,17.9441,17.9441,240170.0
2018-05-16 15:50:00,27.3,27.41,27.29,27.39,811736.0,17.9506,18.023,17.9441,18.0098,811736.0
2018-05-17 09:30:00,27.04,27.54,27.04,27.3,1848229.0,17.7797,18.1084,17.7797,17.9506,1848229.0
2018-05-17 09:40:00,27.3,27.88,27.3,27.76,1781530.0,17.9506,18.332,17.9506,18.2531,1781530.0
2018-05-17 09:50:00,27.8,28.1,27.66,27.72,1555926.0,18.2794,18.4767,18.1874,18.2268,1555926.0
2018-05-17 10:00:00,27.7,27.84,27.64,27.67,695926.0,18.2137,18.3057,18.1742,18.1939,695926.0
2018-05-17 10:10:00,27.66,27.86,27.63,27.76,548488.0,18.1874,18.3189,18.1676,18.2531,548488.0
2018-05-17 10:20:00,27.76,27.92,27.75,27.86,755231.0,18.2531,18.3583,18.2465,18.3189,755231.0
2018-05-17 10:30:00,27.85,27.87,27.77,27.85,358369.0,18.3123,18.3254,18.2597,18.3123,358369.0
2018-05-17 10:40:00,27.85,27.86,27.74,27.75,380206.0,18.3123,18.3189,18.24,18.2465,380206.0
2018-05-17 10:50:00,27.75,27.84,27.74,27.82,654768.0,18.2465,18.3057,18.24,18.2926,654768.0
2018-05-17 11:00:00,27.82,27.82,27.66,27.67,677256.0,18.2926,18.2926,18.1874,18.1939,677256.0
2018-05-17 11:10:00,27.68,27.7,27.56,27.59,196752.0,18.2005,18.2137,18.1216,18.1413,196752.0
2018-05-17 11:20:00,27.59,27.68,27.58,27.67,268563.0,18.1413,18.2005,18.1348,18.1939,268563.0
2018-05-17 11:30:00,27.67,27.7,27.65,27.7,280422.0,18.1939,18.2137,18.1808,18.2137,280422.0
2018-05-17 11:40:00,27.7,27.74,27.69,27.71,317000.0,18.2137,18.24,18.2071,18.2202,317000.0
2018-05-17 11:50:00,27.71,27.79,27.7,27.76,497136.0,18.2202,18.2728,18.2137,18.2531,497136.0
2018-05-17 12:00:00,27.76,27.88,27.74,27.86,482383.0,18.2531,18.332,18.24,18.3189,482383.0
2018-05-17 12:10:00,27.87,27.93,27.84,27.89,332085.0,18.3254,18.3649,18.3057,18.3386,332085.0
2018-05-17 12:20:00,27.9,27.94,27.89,27.92,212514.0,18.3452,18.3715,18.3386,18.3583,212514.0
2018-05-17 12:30:00,27.92,27.94,27.85,27.85,269289.0,18.3583,18.3715,18.3123,18.3123,269289.0
2018-05-17 12:40:00,27.85,27.95,27.85,27.94,227196.0,18.3123,18.378,18.3123,18.3715,227196.0
2018-05-17 12:50:00,27.94,27.94,27.87,27.89,160964.0,18.3715,18.3715,18.3254,18.3386,160964.0
2018-05-17 13:00:00,27.89,27.9,27.84,27.86,164824.0,18.3386,18.3452,18.3057,18.3189,164824.0
2018-05-17 13:10:00,27.87,27.9,27.84,27.88,152117.0,18.3254,18.3452,18.3057,18.332,152117.0
2018-05-17 13:20:00,27.88,27.9,27.84,27.89,229044.0,18.332,18.3452,18.3057,18.3386,229044.0
2018-05-17 13:30:00,27.89,27.9,27.86,27.87,100964.0,18.3386,18.3452,18.3189,18.3254,100964.0
2018-05-17 13:40:00,27.87,27.89,27.82,27.83,116385.0,18.3254,18.3386,18.2926,18.2991,116385.0
2018-05-17 13:50:00,27.83,27.89,27.82,27.86,110569.0,18.2991,18.3386,18.2926,18.3189,110569.0
2018-05-17 14:00:00,27.86,27.87,27.78,27.79,122162.0,18.3189,18.3254,18.2663,18.2728,122162.0
2018-05-17 14:10:00,27.79,27.85,27.74,27.85,126417.0,18.2728,18.3123,18.24,18.3123,126417.0
2018-05-17 14:20:00,27.85,27.92,27.85,27.9,256105.0,18.3123,18.3583,18.3123,18.3452,256105.0
2018-05-17 14:30:00,27.9,27.93,27.89,27.91,155973.0,18.3452,18.3649,18.3386,18.3517,155973.0
2018-05-17 14:40:00,27.91,27.94,27.9,27.93,121668.0,18.3517,18.3715,18.3452,18.3649,121668.0
2018-05-17 14:50:00,27.94,27.95,27.9,27.94,447301.0,18.3715,18.378,18.3452,18.3715,447301.0
2018-05-17 15:00:00,27.95,28.01,27.94,27.97,289229.0,18.378,18.4175,18.3715,18.3912,289229.0
2018-05-17 15:10:00,27.98,27.98,27.87,27.88,204332.0,18.3978,18.3978,18.3254,18.332,204332.0
2018-05-17 15:20:00,27.88,27.92,27.87,27.89,479008.0,18.332,18.3583,18.3254,18.3386,479008.0
2018-05-17 15:30:00,27.89,27.94,27.87,27.94,499184.0,18.3386,18.3715,18.3254,18.3715,499184.0
2018-05-17 15:40:00,27.94,28.0,27.92,27.99,1322406.0,18.3715,18.4109,18.3583,18.4043,1322406.0
2018-05-17 15:50:00,27.99,28.06,27.98,28.02,1654133.0,18.4043,18.4504,18.3978,18.4241,1654133.0
2018-05-18 09:30:00,28.2,28.23,27.82,27.92,498509.0,18.5424,18.5621,18.2926,18.3583,498509.0
2018-05-18 09:40:00,27.92,27.94,27.76,27.78,284324.0,18.3583,18.3715,18.2531,18.2663,284324.0
2018-05-18 09:50:00,27.78,27.89,27.67,27.83,190524.0,18.2663,18.3386,18.1939,18.2991,190524.0
2018-05-18 10:00:00,27.83,27.92,27.8,27.85,366508.0,18.2991,18.3583,18.2794,18.3123,366508.0
2018-05-18 10:10:00,27.85,27.93,27.82,27.9,196236.0,18.3123,18.3649,18.2926,18.3452,196236.0
2018-05-18 10:20:00,27.9,28.02,27.9,27.94,771065.0,18.3452,18.4241,18.3452,18.3715,771065.0
2018-05-18 10:30:00,27.94,27.95,27.83,27.86,557160.0,18.3715,18.378,18.2991,18.3189,557160.0
2018-05-18 10:40:00,27.86,27.86,27.77,27.79,268968.0,18.3189,18.3189,18.2597,18.2728,268968.0
2018-05-18 10:50:00,27.78,27.8,27.74,27.75,202076.0,18.2663,18.2794,18.24,18.2465,202076.0
2018-05-18 11:00:00,27.76,27.83,27.74,27.8,308964.0,18.2531,18.2991,18.24,18.2794,308964.0
2018-05-18 11:10:00,27.8,27.84,27.77,27.82,180466.0,18.2794,18.3057,18.2597,18.2926,180466.0
2018-05-18 11:20:00,27.81,27.83,27.75,27.76,259618.0,18.286,18.2991,18.2465,18.2531,259618.0
2018-05-18 11:30:00,27.76,27.8,27.75,27.79,153774.0,18.2531,18.2794,18.2465,18.2728,153774.0
2018-05-18 11:40:00,27.79,27.79,27.73,27.76,304315.0,18.2728,18.2728,18.2334,18.2531,304315.0
2018-05-18 11:50:00,27.76,27.82,27.74,27.81,210472.0,18.2531,18.2926,18.24,18.286,210472.0
2018-05-18 12:00:00,27.81,27.94,27.78,27.87,228213.0,18.286,18.3715,18.2663,18.3254,228213.0
2018-05-18 12:10:00,27.87,27.87,27.8,27.8,172535.0,18.3254,18.3254,18.2794,18.2794,172535.0
2018-05-18 12:20:00,27.8,27.82,27.79,27.8,189452.0,18.2794,18.2926,18.2728,18.2794,189452.0
2018-05-18 12:30:00,27.8,27.81,27.74,27.76,159899.0,18.2794,18.286,18.24,18.2531,159899.0
2018-05-18 12:40:00,27.76,27.77,27.72,27.76,174732.0,18.2531,18.2597,18.2268,18.2531,174732.0
2018-05-18 12:50:00,27.76,27.77,27.69,27.71,183751.0,18.2531,18.2597,18.2071,18.2202,183751.0
2018-05-18 13:00:00,27.71,27.75,27.68,27.7,185611.0,18.2202,18.2465,18.2005,18.2137,185611.0
2018-05-18 13:10:00,27.7,27.75,27.67,27.71,227155.0,18.2137,18.2465,18.1939,18.2202,227155.0
2018-05-18 13:20:00,27.71,27.72,27.66,27.69,358806.0,18.2202,18.2268,18.1874,18.2071,358806.0
2018-05-18 13:30:00,27.69,27.72,27.64,27.69,220309.0,18.2071,18.2268,18.1742,18.2071,220309.0
2018-05-18 13:40:00,27.68,27.72,27.67,27.71,129180.0,18.2005,18.2268,18.1939,18.2202,129180.0
2018-05-18 13:50:00,27.71,27.75,27.71,27.74,96168.0,18.2202,18.2465,18.2202,18.24,96168.0
2018-05-18 14:00:00,27.74,27.74,27.66,27.74,260490.0,18.24,18.24,18.1874,18.24,260490.0
2018-05-18 14:10:00,27.74,27.77,27.73,27.73,108744.0,18.24,18.2597,18.2334,18.2334,108744.0
2018-05-18 14:20:00,27.74,27.76,27.7,27.75,190351.0,18.24,18.2531,18.2137,18.2465,190351.0
2018-05-18 14:30:00,27.76,27.79,27.74,27.74,218736.0,18.2531,18.2728,18.24,18.24,218736.0
2018-05-18 14:40:00,27.74,27.75,27.71,27.75,114641.0,18.24,18.2465,18.2202,18.2465,114641.0
2018-05-18 14:50:00,27.75,27.78,27.73,27.77,75489.0,18.2465,18.2663,18.2334,18.2597,75489.0
2018-05-18 15:00:00,27.76,27.78,27.74,27.78,119253.0,18.2531,18.2663,18.24,18.2663,119253.0
2018-05-18 15:10:00,27.78,27.82,27.76,27.82,331510.0,18.2663,18.2926,18.2531,18.2926,331510.0
2018-05-18 15:20:00,27.82,27.82,27.76,27.78,198685.0,18.2926,18.2926,18.2531,18.2663,198685.0
2018-05-18 15:30:00,27.79,27.84,27.78,27.8,493642.0,18.2728,18.3057,18.2663,18.2794,493642.0
2018-05-18 15:40:00,27.8,27.83,27.78,27.82,547757.0,18.2794,18.2991,18.2663,18.2926,547757.0
2018-05-18 15:50:00,27.82,27.83,27.8,27.81,884917.0,18.2926,18.2991,18.2794,18.286,884917.0
2018-05-21 09:30:00,27.88,27.99,27.65,27.71,337917.0,18.332,18.4043,18.1808,18.2202,337917.0
2018-05-21 09:40:00,27.71,27.75,27.68,27.74,457429.0,18.2202,18.2465,18.2005,18.24,457429.0
2018-05-21 09:50:00,27.74,27.76,27.68,27.71,473906.0,18.24,18.2531,18.2005,18.2202,473906.0
2018-05-21 10:00:00,27.72,27.72,27.63,27.66,409527.0,18.2268,18.2268,18.1676,18.1874,409527.0
2018-05-21 10:10:00,27.66,27.73,27.61,27.73,296423.0,18.1874,18.2334,18.1545,18.2334,296423.0
2018-05-21 10:20:00,27.73,27.77,27.72,27.74,213508.0,18.2334,18.2597,18.2268,18.24,213508.0
2018-05-21 10:30:00,27.74,27.76,27.72,27.75,379231.0,18.24,18.2531,18.2268,18.2465,379231.0
2018-05-21 10:40:00,27.75,27.77,27.64,27.66,367746.0,18.2465,18.2597,18.1742,18.1874,367746.0
2018-05-21 10:50:00,27.66,27.67,27.61,27.66,241255.0,18.1874,18.1939,18.1545,18.1874,241255.0
2018-05-21 11:00:00,27.66,27.7,27.64,27.7,153743.0,18.1874,18.2137,18.1742,18.2137,153743.0
2018-05-21 11:10:00,27.7,27.71,27.66,27.68,178893.0,18.2137,18.2202,18.1874,18.2005,178893.0
2018-05-21 11:20:00,27.69,27.72,27.64,27.68,345482.0,18.2071,18.2268,18.1742,18.2005,345482.0
2018-05-21 11:30:00,27.67,27.73,27.67,27.72,194338.0,18.1939,18.2334,18.1939,18.2268,194338.0
2018-05-21 11:40:00,27.71,27.72,27.62,27.63,199752.0,18.2202,18.2268,18.1611,18.1676,199752.0
2018-05-21 11:50:00,27.63,27.65,27.62,27.64,84507.0,18.1676,18.1808,18.1611,18.1742,84507.0
2018-05-21 12:00:00,27.64,27.71,27.64,27.67,366631.0,18.1742,18.2202,18.1742,18.1939,366631.0
2018-05-21 12:10:00,27.67,27.67,27.64,27.66,159463.0,18.1939,18.1939,18.1742,18.1874,159463.0
2018-05-21 12:20:00,27.66,27.69,27.64,27.67,229572.0,18.1874,18.2071,18.1742,18.1939,229572.0
2018-05-21 12:30:00,27.68,27.71,27.66,27.67,388732.0,18.2005,18.2202,18.1874,18.1939,388732.0
2018-05-21 12:40:00,27.68,27.7,27.67,27.69,46135.0,18.2005,18.2137,18.1939,18.2071,46135.0
2018-05-21 12:50:00,27.69,27.71,27.66,27.7,173472.0,18.2071,18.2202,18.1874,18.2137,173472.0
2018-05-21 13:00:00,27.71,27.71,27.69,27.7,69476.0,18.2202,18.2202,18.2071,18.2137,69476.0
2018-05-21 13:10:00,27.71,27.72,27.68,27.7,165092.0,18.2202,18.2268,18.2005,18.2137,165092.0
2018-05-21 13:20:00,27.7,27.73,27.68,27.73,137313.0,18.2137,18.2334,18.2005,18.2334,137313.0
2018-05-21 13:30:00,27.73,27.75,27.72,27.74,53610.0,18.2334,18.2465,18.2268,18.24,53610.0
2018-05-21 13:40:00,27.73,27.75,27.71,27.72,120994.0,18.2334,18.2465,18.2202,18.2268,120994.0
2018-05-21 13:50:00,27.73,27.73,27.67,27.71,94088.0,18.2334,18.2334,18.1939,18.2202,94088.0
2018-05-21 14:00:00,27.71,27.71,27.65,27.66,197646.0,18.2202,18.2202,18.1808,18.1874,197646.0
2018-05-21 14:10:00,27.65,27.7,27.65,27.7,180099.0,18.1808,18.2137,18.1808,18.2137,180099.0
2018-05-21 14:20:00,27.7,27.75,27.69,27.75,113718.0,18.2137,18.2465,18.2071,18.2465,113718.0
2018-05-21 14:30:00,27.74,27.74,27.7,27.71,130408.0,18.24,18.24,18.2137,18.2202,130408.0
2018-05-21 14:40:00,27.7,27.71,27.68,27.69,167396.0,18.2137,18.2202,18.2005,18.2071,167396.0
2018-05-21 14:50:00,27.69,27.7,27.68,27.69,107426.0,18.2071,18.2137,18.2005,18.2071,107426.0
2018-05-21 15:00:00,27.69,27.69,27.67,27.68,112599.0,18.2071,18.2071,18.1939,18.2005,112599.0
2018-05-21 15:10:00,27.68,27.68,27.67,27.68,159097.0,18.2005,18.2005,18.1939,18.2005,159097.0
2018-05-21 15:20:00,27.68,27.68,27.65,27.67,250251.0,18.2005,18.2005,18.1808,18.1939,250251.0
2018-05-21 15:30:00,27.68,27.68,27.61,27.63,457232.0,18.2005,18.2005,18.1545,18.1676,457232.0
2018-05-21 15:40:00,27.62,27.64,27.6,27.61,350442.0,18.1611,18.1742,18.1479,18.1545,350442.0
2018-05-21 15:50:00,27.61,27.63,27.59,27.61,1014626.0,18.1545,18.1676,18.1413,18.1545,1014626.0
2018-05-22 09:30:00,27.69,27.7,27.55,27.59,181679.0,18.2071,18.2137,18.115,18.1413,181679.0
2018-05-22 09:40:00,27.6,27.65,27.58,27.6,97002.0,18.1479,18.1808,18.1348,18.1479,97002.0
2018-05-22 09:50:00,27.61,27.7,27.61,27.69,188585.0,18.1545,18.2137,18.1545,18.2071,188585.0
2018-05-22 10:00:00,27.69,27.77,27.68,27.76,216869.0,18.2071,18.2597,18.2005,18.2531,216869.0
2018-05-22 10:10:00,27.76,27.84,27.75,27.76,127266.0,18.2531,18.3057,18.2465,18.2531,127266.0
2018-05-22 10:20:00,27.75,27.86,27.74,27.86,148025.0,18.2465,18.3189,18.24,18.3189,148025.0
2018-05-22 10:30:00,27.86,27.99,27.85,27.96,172472.0,18.3189,18.4043,18.3123,18.3846,172472.0
2018-05-22 10:40:00,27.97,28.09,27.96,28.02,183629.0,18.3912,18.4701,18.3846,18.4241,183629.0
2018-05-22 10:50:00,28.01,28.06,27.98,28.01,151600.0,18.4175,18.4504,18.3978,18.4175,151600.0
2018-05-22 11:00:00,28.01,28.01,27.91,27.95,206857.0,18.4175,18.4175,18.3517,18.378,206857.0
2018-05-22 11:10:00,27.95,27.99,27.92,27.93,94575.0,18.378,18.4043,18.3583,18.3649,94575.0
2018-05-22 11:20:00,27.94,27.98,27.9,27.97,85734.0,18.3715,18.3978,18.3452,18.3912,85734.0
2018-05-22 11:30:00,27.98,28.0,27.93,28.0,105100.0,18.3978,18.4109,18.3649,18.4109,105100.0
2018-05-22 11:40:00,28.0,28.05,27.98,28.04,95557.0,18.4109,18.4438,18.3978,18.4372,95557.0
2018-05-22 11:50:00,28.04,28.05,28.01,28.04,111227.0,18.4372,18.4438,18.4175,18.4372,111227.0
2018-05-22 12:00:00,28.03,28.05,28.01,28.03,66945.0,18.4306,18.4438,18.4175,18.4306,66945.0
2018-05-22 12:10:00,28.03,28.08,28.01,28.08,124326.0,18.4306,18.4635,18.4175,18.4635,124326.0
2018-05-22 12:20:00,28.07,28.09,28.04,28.09,128377.0,18.4569,18.4701,18.4372,18.4701,128377.0
2018-05-22 12:30:00,28.09,28.16,28.08,28.11,227365.0,18.4701,18.5161,18.4635,18.4832,227365.0
2018-05-22 12:40:00,28.11,28.12,28.07,28.08,125549.0,18.4832,18.4898,18.4569,18.4635,125549.0
2018-05-22 12:50:00,28.08,28.12,28.06,28.12,109472.0,18.4635,18.4898,18.4504,18.4898,109472.0
2018-05-22 13:00:00,28.12,28.12,28.07,28.07,92020.0,18.4898,18.4898,18.4569,18.4569,92020.0
2018-05-22 13:10:00,28.08,28.15,28.07,28.14,90666.0,18.4635,18.5095,18.4569,18.503,90666.0
2018-05-22 13:20:00,28.15,28.15,28.05,28.1,104058.0,18.5095,18.5095,18.4438,18.4767,104058.0
2018-05-22 13:30:00,28.1,28.12,28.07,28.11,134420.0,18.4767,18.4898,18.4569,18.4832,134420.0
2018-05-22 13:40:00,28.1,28.12,28.07,28.09,83002.0,18.4767,18.4898,18.4569,18.4701,83002.0
2018-05-22 13:50:00,28.08,28.11,28.06,28.06,90521.0,18.4635,18.4832,18.4504,18.4504,90521.0
2018-05-22 14:00:00,28.06,28.09,28.05,28.08,165620.0,18.4504,18.4701,18.4438,18.4635,165620.0
2018-05-22 14:10:00,28.08,28.08,28.05,28.05,79836.0,18.4635,18.4635,18.4438,18.4438,79836.0
2018-05-22 14:20:00,28.05,28.1,28.04,28.09,106263.0,18.4438,18.4767,18.4372,18.4701,106263.0
2018-05-22 14:30:00,28.09,28.1,28.04,28.05,121281.0,18.4701,18.4767,18.4372,18.4438,121281.0
2018-05-22 14:40:00,28.04,28.05,28.02,28.03,105558.0,18.4372,18.4438,18.4241,18.4306,105558.0
2018-05-22 14:50:00,28.02,28.03,27.89,27.89,174894.0,18.4241,18.4306,18.3386,18.3386,174894.0
2018-05-22 15:00:00,27.9,27.92,27.78,27.81,163887.0,18.3452,18.3583,18.2663,18.286,163887.0
2018-05-22 15:10:00,27.8,27.83,27.76,27.8,150150.0,18.2794,18.2991,18.2531,18.2794,150150.0
2018-05-22 15:20:00,27.8,27.82,27.77,27.8,198936.0,18.2794,18.2926,18.2597,18.2794,198936.0
2018-05-22 15:30:00,27.8,27.81,27.71,27.74,227305.0,18.2794,18.286,18.2202,18.24,227305.0
2018-05-22 15:40:00,27.74,27.77,27.71,27.71,218711.0,18.24,18.2597,18.2202,18.2202,218711.0
2018-05-22 15:50:00,27.71,27.74,27.7,27.73,539384.0,18.2202,18.24,18.2137,18.2334,539384.0
2018-05-23 09:30:00,27.54,27.67,27.47,27.62,214435.0,18.1084,18.1939,18.0624,18.1611,214435.0
2018-05-23 09:40:00,27.63,27.66,27.56,27.61,113012.0,18.1676,18.1874,18.1216,18.1545,113012.0
2018-05-23 09:50:00,27.61,27.68,27.59,27.67,98528.0,18.1545,18.2005,18.1413,18.1939,98528.0
2018-05-23 10:00:00,27.67,27.7,27.66,27.68,84297.0,18.1939,18.2137,18.1874,18.2005,84297.0
2018-05-23 10:10:00,27.68,27.71,27.62,27.67,129058.0,18.2005,18.2202,18.1611,18.1939,129058.0
2018-05-23 10:20:00,27.68,27.7,27.6,27.61,113496.0,18.2005,18.2137,18.1479,18.1545,113496.0
2018-05-23 10:30:00,27.61,27.61,27.45,27.55,209106.0,18.1545,18.1545,18.0493,18.115,209106.0
2018-05-23 10:40:00,27.54,27.56,27.48,27.5,104950.0,18.1084,18.1216,18.069,18.0821,104950.0
2018-05-23 10:50:00,27.5,27.51,27.44,27.49,164573.0,18.0821,18.0887,18.0427,18.0756,164573.0
2018-05-23 11:00:00,27.49,27.55,27.48,27.55,92598.0,18.0756,18.115,18.069,18.115,92598.0
2018-05-23 11:10:00,27.55,27.64,27.54,27.63,91665.0,18.115,18.1742,18.1084,18.1676,91665.0
2018-05-23 11:20:00,27.62,27.65,27.59,27.6,86140.0,18.1611,18.1808,18.1413,18.1479,86140.0
2018-05-23 11:30:00,27.6,27.62,27.57,27.6,105835.0,18.1479,18.1611,18.1282,18.1479,105835.0
2018-05-23 11:40:00,27.61,27.75,27.59,27.73,94209.0,18.1545,18.2465,18.1413,18.2334,94209.0
2018-05-23 11:50:00,27.74,27.76,27.69,27.71,89137.0,18.24,18.2531,18.2071,18.2202,89137.0
2018-05-23 12:00:00,27.7,27.73,27.68,27.69,72551.0,18.2137,18.2334,18.2005,18.2071,72551.0
2018-05-23 12:10:00,27.69,27.71,27.66,27.66,68165.0,18.2071,18.2202,18.1874,18.1874,68165.0
2018-05-23 12:20:00,27.66,27.69,27.64,27.66,61206.0,18.1874,18.2071,18.1742,18.1874,61206.0
2018-05-23 12:30:00,27.65,27.71,27.65,27.7,71856.0,18.1808,18.2202,18.1808,18.2137,71856.0
2018-05-23 12:40:00,27.71,27.72,27.68,27.7,74311.0,18.2202,18.2268,18.2005,18.2137,74311.0
2018-05-23 12:50:00,27.7,27.72,27.68,27.72,54163.0,18.2137,18.2268,18.2005,18.2268,54163.0
2018-05-23 13:00:00,27.72,27.72,27.64,27.67,58259.0,18.2268,18.2268,18.1742,18.1939,58259.0
2018-05-23 13:10:00,27.67,27.68,27.65,27.65,48261.0,18.1939,18.2005,18.1808,18.1808,48261.0
2018-05-23 13:20:00,27.65,27.7,27.64,27.68,68452.0,18.1808,18.2137,18.1742,18.2005,68452.0
2018-05-23 13:30:00,27.68,27.68,27.65,27.67,75232.0,18.2005,18.2005,18.1808,18.1939,75232.0
2018-05-23 13:40:00,27.67,27.67,27.65,27.66,56127.0,18.1939,18.1939,18.1808,18.1874,56127.0
2018-05-23 13:50:00,27.65,27.69,27.65,27.67,81127.0,18.1808,18.2071,18.1808,18.1939,81127.0
2018-05-23 14:00:00,27.67,27.76,27.65,27.76,99120.0,18.1939,18.2531,18.1808,18.2531,99120.0
2018-05-23 14:10:00,27.76,27.83,27.76,27.79,126108.0,18.2531,18.2991,18.2531,18.2728,126108.0
2018-05-23 14:20:00,27.78,27.81,27.75,27.77,57742.0,18.2663,18.286,18.2465,18.2597,57742.0
2018-05-23 14:30:00,27.77,27.77,27.71,27.73,74254.0,18.2597,18.2597,18.2202,18.2334,74254.0
2018-05-23 14:40:00,27.73,27.74,27.7,27.71,58782.0,18.2334,18.24,18.2137,18.2202,58782.0
2018-05-23 14:50:00,27.71,27.74,27.7,27.73,106723.0,18.2202,18.24,18.2137,18.2334,106723.0
2018-05-23 15:00:00,27.73,27.75,27.72,27.74,105344.0,18.2334,18.2465,18.2268,18.24,105344.0
2018-05-23 15:10:00,27.74,27.74,27.71,27.73,91600.0,18.24,18.24,18.2202,18.2334,91600.0
2018-05-23 15:20:00,27.73,27.74,27.69,27.69,170904.0,18.2334,18.24,18.2071,18.2071,170904.0
2018-05-23 15:30:00,27.69,27.7,27.69,27.7,84765.0,18.2071,18.2137,18.2071,18.2137,84765.0
2018-05-23 15:40:00,27.69,27.72,27.67,27.69,194743.0,18.2071,18.2268,18.1939,18.2071,194743.0
2018-05-23 15:50:00,27.69,27.7,27.64,27.69,478756.0,18.2071,18.2137,18.1742,18.2071,478756.0
2018-05-24 09:30:00,27.41,27.42,27.22,27.32,364068.0,18.023,18.0295,17.898,17.9638,364068.0
2018-05-24 09:40:00,27.32,27.32,27.16,27.2,220905.0,17.9638,17.9638,17.8586,17.8849,220905.0
2018-05-24 09:50:00,27.19,27.31,27.14,27.28,128544.0,17.8783,17.9572,17.8454,17.9375,128544.0
2018-05-24 10:00:00,27.28,27.52,27.27,27.41,322724.0,17.9375,18.0953,17.9309,18.023,322724.0
2018-05-24 10:10:00,27.41,27.41,27.3,27.4,259567.0,18.023,18.023,17.9506,18.0164,259567.0
2018-05-24 10:20:00,27.4,27.41,27.23,27.25,101047.0,18.0164,18.023,17.9046,17.9178,101047.0
2018-05-24 10:30:00,27.25,27.31,27.19,27.3,146849.0,17.9178,17.9572,17.8783,17.9506,146849.0
2018-05-24 10:40:00,27.3,27.38,27.29,27.36,143080.0,17.9506,18.0032,17.9441,17.9901,143080.0
2018-05-24 10:50:00,27.36,27.39,27.3,27.34,289325.0,17.9901,18.0098,17.9506,17.9769,289325.0
2018-05-24 11:00:00,27.33,27.41,27.3,27.38,169150.0,17.9704,18.023,17.9506,18.0032,169150.0
2018-05-24 11:10:00,27.37,27.41,27.33,27.36,165055.0,17.9967,18.023,17.9704,17.9901,165055.0
2018-05-24 11:20:00,27.37,27.41,27.36,27.38,112950.0,17.9967,18.023,17.9901,18.0032,112950.0
2018-05-24 11:30:00,27.38,27.39,27.36,27.39,139080.0,18.0032,18.0098,17.9901,18.0098,139080.0
2018-05-24 11:40:00,27.38,27.45,27.36,27.37,142384.0,18.0032,18.0493,17.9901,17.9967,142384.0
2018-05-24 11:50:00,27.36,27.39,27.34,27.38,101738.0,17.9901,18.0098,17.9769,18.0032,101738.0
2018-05-24 12:00:00,27.38,27.39,27.34,27.36,69135.0,18.0032,18.0098,17.9769,17.9901,69135.0
2018-05-24 12:10:00,27.35,27.39,27.34,27.37,84790.0,17.9835,18.0098,17.9769,17.9967,84790.0
2018-05-24 12:20:00,27.38,27.4,27.35,27.36,70991.0,18.0032,18.0164,17.9835,17.9901,70991.0
2018-05-24 12:30:00,27.37,27.39,27.36,27.36,113825.0,17.9967,18.0098,17.9901,17.9901,113825.0
2018-05-24 12:40:00,27.36,27.39,27.35,27.39,101048.0,17.9901,18.0098,17.9835,18.0098,101048.0
2018-05-24 12:50:00,27.39,27.4,27.36,27.38,85082.0,18.0098,18.0164,17.9901,18.0032,85082.0
2018-05-24 13:00:00,27.39,27.45,27.38,27.43,58656.0,18.0098,18.0493,18.0032,18.0361,58656.0
2018-05-24 13:10:00,27.44,27.46,27.43,27.44,58155.0,18.0427,18.0558,18.0361,18.0427,58155.0
2018-05-24 13:20:00,27.43,27.44,27.41,27.42,63456.0,18.0361,18.0427,18.023,18.0295,63456.0
2018-05-24 13:30:00,27.41,27.47,27.41,27.46,86502.0,18.023,18.0624,18.023,18.0558,86502.0
2018-05-24 13:40:00,27.47,27.48,27.46,27.46,45614.0,18.0624,18.069,18.0558,18.0558,45614.0
2018-05-24 13:50:00,27.47,27.47,27.43,27.46,70044.0,18.0624,18.0624,18.0361,18.0558,70044.0
2018-05-24 14:00:00,27.45,27.46,27.41,27.43,64487.0,18.0493,18.0558,18.023,18.0361,64487.0
2018-05-24 14:10:00,27.43,27.43,27.35,27.39,376825.0,18.0361,18.0361,17.9835,18.0098,376825.0
2018-05-24 14:20:00,27.39,27.43,27.37,27.37,363048.0,18.0098,18.0361,17.9967,17.9967,363048.0
2018-05-24 14:30:00,27.38,27.38,27.35,27.37,154394.0,18.0032,18.0032,17.9835,17.9967,154394.0
2018-05-24 14:40:00,27.36,27.37,27.34,27.37,103138.0,17.9901,17.9967,17.9769,17.9967,103138.0
2018-05-24 14:50:00,27.37,27.4,27.36,27.38,159070.0,17.9967,18.0164,17.9901,18.0032,159070.0
2018-05-24 15:00:00,27.37,27.41,27.36,27.39,145156.0,17.9967,18.023,17.9901,18.0098,145156.0
2018-05-24 15:10:00,27.39,27.41,27.31,27.33,340301.0,18.0098,18.023,17.9572,17.9704,340301.0
2018-05-24 15:20:00,27.34,27.34,27.27,27.3,164754.0,17.9769,17.9769,17.9309,17.9506,164754.0
2018-05-24 15:30:00,27.3,27.31,27.25,27.25,232823.0,17.9506,17.9572,17.9178,17.9178,232823.0
2018-05-24 15:40:00,27.25,27.26,27.17,27.2,421358.0,17.9178,17.9243,17.8652,17.8849,421358.0
2018-05-24 15:50:00,27.19,27.21,27.16,27.19,904844.0,17.8783,17.8915,17.8586,17.8783,904844.0
2018-05-25 09:30:00,26.81,26.93,26.7,26.79,309701.0,17.6285,17.7074,17.5561,17.6153,309701.0
2018-05-25 09:40:00,26.8,26.91,26.74,26.78,254700.0,17.6219,17.6942,17.5824,17.6087,254700.0
2018-05-25 09:50:00,26.78,26.83,26.68,26.71,247865.0,17.6087,17.6416,17.543,17.5627,247865.0
2018-05-25 10:00:00,26.71,26.73,26.57,26.65,427129.0,17.5627,17.5758,17.4706,17.5232,427129.0
2018-05-25 10:10:00,26.66,26.75,26.62,26.63,315387.0,17.5298,17.589,17.5035,17.5101,315387.0
2018-05-25 10:20:00,26.63,26.69,26.6,26.67,200882.0,17.5101,17.5495,17.4904,17.5364,200882.0
2018-05-25 10:30:00,26.67,26.68,26.62,26.66,113130.0,17.5364,17.543,17.5035,17.5298,113130.0
2018-05-25 10:40:00,26.67,26.74,26.66,26.72,103103.0,17.5364,17.5824,17.5298,17.5693,103103.0
2018-05-25 10:50:00,26.71,26.78,26.71,26.76,171004.0,17.5627,17.6087,17.5627,17.5956,171004.0
2018-05-25 11:00:00,26.76,26.78,26.71,26.76,67852.0,17.5956,17.6087,17.5627,17.5956,67852.0
2018-05-25 11:10:00,26.76,26.77,26.73,26.75,82032.0,17.5956,17.6021,17.5758,17.589,82032.0
2018-05-25 11:20:00,26.75,26.79,26.73,26.77,165536.0,17.589,17.6153,17.5758,17.6021,165536.0
2018-05-25 11:30:00,26.77,26.8,26.76,26.77,157920.0,17.6021,17.6219,17.5956,17.6021,157920.0
2018-05-25 11:40:00,26.77,26.77,26.73,26.76,157567.0,17.6021,17.6021,17.5758,17.5956,157567.0
2018-05-25 11:50:00,26.76,26.82,26.75,26.79,144818.0,17.5956,17.635,17.589,17.6153,144818.0
2018-05-25 12:00:00,26.8,26.8,26.74,26.78,290391.0,17.6219,17.6219,17.5824,17.6087,290391.0
2018-05-25 12:10:00,26.78,26.79,26.75,26.77,118496.0,17.6087,17.6153,17.589,17.6021,118496.0
2018-05-25 12:20:00,26.76,26.8,26.76,26.8,99020.0,17.5956,17.6219,17.5956,17.6219,99020.0
2018-05-25 12:30:00,26.79,26.83,26.79,26.8,117019.0,17.6153,17.6416,17.6153,17.6219,117019.0
2018-05-25 12:40:00,26.8,26.85,26.78,26.84,128600.0,17.6219,17.6548,17.6087,17.6482,128600.0
2018-05-25 12:50:00,26.85,26.86,26.83,26.86,150218.0,17.6548,17.6613,17.6416,17.6613,150218.0
2018-05-25 13:00:00,26.86,26.91,26.85,26.91,145270.0,17.6613,17.6942,17.6548,17.6942,145270.0
2018-05-25 13:10:00,26.91,26.93,26.89,26.93,72743.0,17.6942,17.7074,17.6811,17.7074,72743.0
2018-05-25 13:20:00,26.93,26.96,26.91,26.93,90635.0,17.7074,17.7271,17.6942,17.7074,90635.0
2018-05-25 13:30:00,26.93,26.95,26.91,26.95,51813.0,17.7074,17.7205,17.6942,17.7205,51813.0
2018-05-25 13:40:00,26.95,26.97,26.93,26.95,74003.0,17.7205,17.7337,17.7074,17.7205,74003.0
2018-05-25 13:50:00,26.95,27.01,26.93,26.97,96041.0,17.7205,17.76,17.7074,17.7337,96041.0
2018-05-25 14:00:00,26.96,27.04,26.96,27.04,86979.0,17.7271,17.7797,17.7271,17.7797,86979.0
2018-05-25 14:10:00,27.03,27.05,26.99,27.0,124735.0,17.7731,17.7863,17.7468,17.7534,124735.0
2018-05-25 14:20:00,26.99,27.09,26.97,27.03,264539.0,17.7468,17.8126,17.7337,17.7731,264539.0
2018-05-25 14:30:00,27.03,27.08,27.03,27.05,65523.0,17.7731,17.806,17.7731,17.7863,65523.0
2018-05-25 14:40:00,27.05,27.05,27.01,27.02,25486.0,17.7863,17.7863,17.76,17.7665,25486.0
2018-05-25 14:50:00,27.02,27.03,26.98,26.99,113390.0,17.7665,17.7731,17.7402,17.7468,113390.0
2018-05-25 15:00:00,26.99,26.99,26.95,26.96,93233.0,17.7468,17.7468,17.7205,17.7271,93233.0
2018-05-25 15:10:00,26.96,26.97,26.93,26.96,86251.0,17.7271,17.7337,17.7074,17.7271,86251.0
2018-05-25 15:20:00,26.97,26.99,26.93,26.98,118971.0,17.7337,17.7468,17.7074,17.7402,118971.0
2018-05-25 15:30:00,26.99,27.01,26.97,27.01,175739.0,17.7468,17.76,17.7337,17.76,175739.0
2018-05-25 15:40:00,27.0,27.0,26.96,27.0,207412.0,17.7534,17.7534,17.7271,17.7534,207412.0
2018-05-25 15:50:00,27.0,27.02,26.99,26.99,600582.0,17.7534,17.7665,17.7468,17.7468,600582.0
2018-05-29 09:30:00,26.83,27.08,26.77,26.99,214424.0,17.6416,17.806,17.6021,17.7468,214424.0
2018-05-29 09:40:00,27.0,27.0,26.86,26.93,225728.0,17.7534,17.7534,17.6613,17.7074,225728.0
2018-05-29 09:50:00,26.93,26.97,26.89,26.91,160921.0,17.7074,17.7337,17.6811,17.6942,160921.0
2018-05-29 10:00:00,26.92,27.03,26.91,26.97,147704.0,17.7008,17.7731,17.6942,17.7337,147704.0
2018-05-29 10:10:00,26.98,27.03,26.93,27.0,170313.0,17.7402,17.7731,17.7074,17.7534,170313.0
2018-05-29 10:20:00,27.0,27.03,26.93,26.99,256980.0,17.7534,17.7731,17.7074,17.7468,256980.0
2018-05-29 10:30:00,26.98,26.98,26.84,26.85,115983.0,17.7402,17.7402,17.6482,17.6548,115983.0
2018-05-29 10:40:00,26.84,26.87,26.79,26.86,110035.0,17.6482,17.6679,17.6153,17.6613,110035.0
2018-05-29 10:50:00,26.86,26.87,26.82,26.83,108606.0,17.6613,17.6679,17.635,17.6416,108606.0
2018-05-29 11:00:00,26.84,26.84,26.78,26.8,116620.0,17.6482,17.6482,17.6087,17.6219,116620.0
2018-05-29 11:10:00,26.8,26.84,26.79,26.8,138349.0,17.6219,17.6482,17.6153,17.6219,138349.0
2018-05-29 11:20:00,26.8,26.84,26.79,26.81,83315.0,17.6219,17.6482,17.6153,17.6285,83315.0
2018-05-29 11:30:00,26.81,26.84,26.79,26.82,92915.0,17.6285,17.6482,17.6153,17.635,92915.0
2018-05-29 11:40:00,26.82,26.82,26.68,26.7,98079.0,17.635,17.635,17.543,17.5561,98079.0
2018-05-29 11:50:00,26.71,26.72,26.66,26.68,100788.0,17.5627,17.5693,17.5298,17.543,100788.0
2018-05-29 12:00:00,26.67,26.68,26.57,26.59,128791.0,17.5364,17.543,17.4706,17.4838,128791.0
2018-05-29 12:10:00,26.58,26.6,26.5,26.59,108999.0,17.4772,17.4904,17.4246,17.4838,108999.0
2018-05-29 12:20:00,26.59,26.63,26.56,26.6,159145.0,17.4838,17.5101,17.4641,17.4904,159145.0
2018-05-29 12:30:00,26.59,26.67,26.58,26.65,75568.0,17.4838,17.5364,17.4772,17.5232,75568.0
2018-05-29 12:40:00,26.66,26.69,26.62,26.67,81513.0,17.5298,17.5495,17.5035,17.5364,81513.0
2018-05-29 12:50:00,26.67,26.69,26.61,26.63,66554.0,17.5364,17.5495,17.4969,17.5101,66554.0
2018-05-29 13:00:00,26.62,26.63,26.56,26.56,87612.0,17.5035,17.5101,17.4641,17.4641,87612.0
2018-05-29 13:10:00,26.56,26.62,26.54,26.6,103500.0,17.4641,17.5035,17.4509,17.4904,103500.0
2018-05-29 13:20:00,26.6,26.64,26.57,26.61,134513.0,17.4904,17.5167,17.4706,17.4969,134513.0
2018-05-29 13:30:00,26.61,26.61,26.57,26.6,102182.0,17.4969,17.4969,17.4706,17.4904,102182.0
2018-05-29 13:40:00,26.61,26.65,26.59,26.64,66988.0,17.4969,17.5232,17.4838,17.5167,66988.0
2018-05-29 13:50:00,26.63,26.66,26.59,26.6,97344.0,17.5101,17.5298,17.4838,17.4904,97344.0
2018-05-29 14:00:00,26.6,26.62,26.56,26.6,178241.0,17.4904,17.5035,17.4641,17.4904,178241.0
2018-05-29 14:10:00,26.61,26.63,26.59,26.62,104936.0,17.4969,17.5101,17.4838,17.5035,104936.0
2018-05-29 14:20:00,26.62,26.67,26.6,26.66,109967.0,17.5035,17.5364,17.4904,17.5298,109967.0
2018-05-29 14:30:00,26.67,26.7,26.63,26.67,82613.0,17.5364,17.5561,17.5101,17.5364,82613.0
2018-05-29 14:40:00,26.67,26.67,26.63,26.64,91236.0,17.5364,17.5364,17.5101,17.5167,91236.0
2018-05-29 14:50:00,26.65,26.65,26.6,26.6,98839.0,17.5232,17.5232,17.4904,17.4904,98839.0
2018-05-29 15:00:00,26.6,26.64,26.59,26.61,123513.0,17.4904,17.5167,17.4838,17.4969,123513.0
2018-05-29 15:10:00,26.61,26.62,26.59,26.61,158669.0,17.4969,17.5035,17.4838,17.4969,158669.0
2018-05-29 15:20:00,26.61,26.61,26.58,26.6,161945.0,17.4969,17.4969,17.4772,17.4904,161945.0
2018-05-29 15:30:00,26.6,26.65,26.57,26.64,176923.0,17.4904,17.5232,17.4706,17.5167,176923.0
2018-05-29 15:40:00,26.63,26.67,26.62,26.66,229885.0,17.5101,17.5364,17.5035,17.5298,229885.0
2018-05-29 15:50:00,26.66,26.67,26.6,26.66,1169975.0,17.5298,17.5364,17.4904,17.5298,1169975.0
2018-05-30 09:30:00,26.84,26.89,26.71,26.74,184262.0,17.6482,17.6811,17.5627,17.5824,184262.0
2018-05-30 09:40:00,26.75,26.87,26.75,26.82,129059.0,17.589,17.6679,17.589,17.635,129059.0
2018-05-30 09:50:00,26.82,26.91,26.79,26.9,94413.0,17.635,17.6942,17.6153,17.6876,94413.0
2018-05-30 10:00:00,26.9,26.97,26.88,26.97,134574.0,17.6876,17.7337,17.6745,17.7337,134574.0
2018-05-30 10:10:00,26.96,27.01,26.91,26.92,221997.0,17.7271,17.76,17.6942,17.7008,221997.0
2018-05-30 10:20:00,26.93,27.04,26.91,26.98,284692.0,17.7074,17.7797,17.6942,17.7402,284692.0
2018-05-30 10:30:00,26.98,26.98,26.89,26.91,124637.0,17.7402,17.7402,17.6811,17.6942,124637.0
2018-05-30 10:40:00,26.91,27.03,26.89,26.99,250861.0,17.6942,17.7731,17.6811,17.7468,250861.0
2018-05-30 10:50:00,26.99,27.05,26.97,27.05,125542.0,17.7468,17.7863,17.7337,17.7863,125542.0
2018-05-30 11:00:00,27.05,27.08,27.03,27.04,112249.0,17.7863,17.806,17.7731,17.7797,112249.0
2018-05-30 11:10:00,27.04,27.05,26.96,26.96,86677.0,17.7797,17.7863,17.7271,17.7271,86677.0
2018-05-30 11:20:00,26.96,27.02,26.96,27.01,85884.0,17.7271,17.7665,17.7271,17.76,85884.0
2018-05-30 11:30:00,27.01,27.06,27.01,27.05,113989.0,17.76,17.7928,17.76,17.7863,113989.0
2018-05-30 11:40:00,27.05,27.09,27.05,27.07,152333.0,17.7863,17.8126,17.7863,17.7994,152333.0
2018-05-30 11:50:00,27.07,27.13,27.06,27.11,173111.0,17.7994,17.8389,17.7928,17.8257,173111.0
2018-05-30 12:00:00,27.1,27.16,27.1,27.14,144394.0,17.8191,17.8586,17.8191,17.8454,144394.0
2018-05-30 12:10:00,27.14,27.16,27.12,27.14,119928.0,17.8454,17.8586,17.8323,17.8454,119928.0
2018-05-30 12:20:00,27.14,27.19,27.14,27.18,88131.0,17.8454,17.8783,17.8454,17.8717,88131.0
2018-05-30 12:30:00,27.18,27.2,27.08,27.08,107782.0,17.8717,17.8849,17.806,17.806,107782.0
2018-05-30 12:40:00,27.08,27.12,27.04,27.06,198668.0,17.806,17.8323,17.7797,17.7928,198668.0
2018-05-30 12:50:00,27.07,27.14,27.05,27.11,199611.0,17.7994,17.8454,17.7863,17.8257,199611.0
2018-05-30 13:00:00,27.11,27.14,27.1,27.14,100909.0,17.8257,17.8454,17.8191,17.8454,100909.0
2018-05-30 13:10:00,27.14,27.15,27.11,27.13,106783.0,17.8454,17.852,17.8257,17.8389,106783.0
2018-05-30 13:20:00,27.14,27.16,27.12,27.13,137478.0,17.8454,17.8586,17.8323,17.8389,137478.0
2018-05-30 13:30:00,27.13,27.2,27.12,27.19,107911.0,17.8389,17.8849,17.8323,17.8783,107911.0
2018-05-30 13:40:00,27.2,27.2,27.15,27.16,59852.0,17.8849,17.8849,17.852,17.8586,59852.0
2018-05-30 13:50:00,27.16,27.18,27.12,27.14,143977.0,17.8586,17.8717,17.8323,17.8454,143977.0
2018-05-30 14:00:00,27.14,27.16,27.12,27.13,112997.0,17.8454,17.8586,17.8323,17.8389,112997.0
2018-05-30 14:10:00,27.12,27.22,27.12,27.19,103545.0,17.8323,17.898,17.8323,17.8783,103545.0
2018-05-30 14:20:00,27.18,27.23,27.18,27.2,119537.0,17.8717,17.9046,17.8717,17.8849,119537.0
2018-05-30 14:30:00,27.2,27.23,27.17,27.21,132183.0,17.8849,17.9046,17.8652,17.8915,132183.0
2018-05-30 14:40:00,27.2,27.21,27.17,27.19,94762.0,17.8849,17.8915,17.8652,17.8783,94762.0
2018-05-30 14:50:00,27.19,27.19,27.15,27.16,125757.0,17.8783,17.8783,17.852,17.8586,125757.0
2018-05-30 15:00:00,27.16,27.22,27.15,27.2,220731.0,17.8586,17.898,17.852,17.8849,220731.0
2018-05-30 15:10:00,27.2,27.23,27.19,27.23,138017.0,17.8849,17.9046,17.8783,17.9046,138017.0
2018-05-30 15:20:00,27.23,27.25,27.19,27.2,143363.0,17.9046,17.9178,17.8783,17.8849,143363.0
2018-05-30 15:30:00,27.2,27.22,27.16,27.21,329682.0,17.8849,17.898,17.8586,17.8915,329682.0
2018-05-30 15:40:00,27.2,27.22,27.18,27.21,291515.0,17.8849,17.898,17.8717,17.8915,291515.0
2018-05-30 15:50:00,27.21,27.23,27.19,27.2,1221289.0,17.8915,17.9046,17.8783,17.8849,1221289.0
2018-05-31 09:30:00,27.05,27.22,27.05,27.11,241479.0,17.7863,17.898,17.7863,17.8257,241479.0
2018-05-31 09:40:00,27.11,27.19,27.08,27.15,145685.0,17.8257,17.8783,17.806,17.852,145685.0
2018-05-31 09:50:00,27.14,27.2,27.11,27.16,101714.0,17.8454,17.8849,17.8257,17.8586,101714.0
2018-05-31 10:00:00,27.17,27.2,27.06,27.07,89202.0,17.8652,17.8849,17.7928,17.7994,89202.0
2018-05-31 10:10:00,27.08,27.13,27.04,27.1,94426.0,17.806,17.8389,17.7797,17.8191,94426.0
2018-05-31 10:20:00,27.1,27.21,27.09,27.2,79989.0,17.8191,17.8915,17.8126,17.8849,79989.0
2018-05-31 10:30:00,27.2,27.23,27.16,27.2,120775.0,17.8849,17.9046,17.8586,17.8849,120775.0
2018-05-31 10:40:00,27.21,27.21,27.14,27.14,152668.0,17.8915,17.8915,17.8454,17.8454,152668.0
2018-05-31 10:50:00,27.14,27.16,27.12,27.16,151876.0,17.8454,17.8586,17.8323,17.8586,151876.0
2018-05-31 11:00:00,27.17,27.21,27.15,27.17,148761.0,17.8652,17.8915,17.852,17.8652,148761.0
2018-05-31 11:10:00,27.17,27.2,27.03,27.04,111232.0,17.8652,17.8849,17.7731,17.7797,111232.0
2018-05-31 11:20:00,27.03,27.09,26.99,27.09,82653.0,17.7731,17.8126,17.7468,17.8126,82653.0
2018-05-31 11:30:00,27.08,27.12,27.07,27.1,103365.0,17.806,17.8323,17.7994,17.8191,103365.0
2018-05-31 11:40:00,27.09,27.15,27.05,27.07,82333.0,17.8126,17.852,17.7863,17.7994,82333.0
2018-05-31 11:50:00,27.07,27.08,27.02,27.05,58238.0,17.7994,17.806,17.7665,17.7863,58238.0
2018-05-31 12:00:00,27.05,27.06,26.99,26.99,103263.0,17.7863,17.7928,17.7468,17.7468,103263.0
2018-05-31 12:10:00,26.99,27.03,26.96,26.99,338651.0,17.7468,17.7731,17.7271,17.7468,338651.0
2018-05-31 12:20:00,27.0,27.06,26.98,27.02,132692.0,17.7534,17.7928,17.7402,17.7665,132692.0
2018-05-31 12:30:00,27.03,27.03,26.98,26.98,195629.0,17.7731,17.7731,17.7402,17.7402,195629.0
2018-05-31 12:40:00,26.98,27.0,26.97,26.97,126015.0,17.7402,17.7534,17.7337,17.7337,126015.0
2018-05-31 12:50:00,26.97,26.99,26.96,26.98,119311.0,17.7337,17.7468,17.7271,17.7402,119311.0
2018-05-31 13:00:00,26.98,27.0,26.95,26.97,86135.0,17.7402,17.7534,17.7205,17.7337,86135.0
2018-05-31 13:10:00,26.98,26.99,26.93,26.95,63816.0,17.7402,17.7468,17.7074,17.7205,63816.0
2018-05-31 13:20:00,26.94,26.99,26.94,26.96,74984.0,17.7139,17.7468,17.7139,17.7271,74984.0
2018-05-31 13:30:00,26.96,26.98,26.93,26.98,117856.0,17.7271,17.7402,17.7074,17.7402,117856.0
2018-05-31 13:40:00,26.99,27.03,26.96,27.01,83003.0,17.7468,17.7731,17.7271,17.76,83003.0
2018-05-31 13:50:00,27.02,27.05,26.97,26.97,73525.0,17.7665,17.7863,17.7337,17.7337,73525.0
2018-05-31 14:00:00,26.97,26.99,26.89,26.91,173437.0,17.7337,17.7468,17.6811,17.6942,173437.0
2018-05-31 14:10:00,26.91,26.93,26.89,26.9,134084.0,17.6942,17.7074,17.6811,17.6876,134084.0
2018-05-31 14:20:00,26.9,26.93,26.88,26.88,74164.0,17.6876,17.7074,17.6745,17.6745,74164.0
2018-05-31 14:30:00,26.89,26.91,26.87,26.9,96227.0,17.6811,17.6942,17.6679,17.6876,96227.0
2018-05-31 14:40:00,26.9,26.94,26.89,26.91,75012.0,17.6876,17.7139,17.6811,17.6942,75012.0
2018-05-31 14:50:00,26.91,26.94,26.9,26.91,68096.0,17.6942,17.7139,17.6876,17.6942,68096.0
2018-05-31 15:00:00,26.91,26.93,26.86,26.89,274734.0,17.6942,17.7074,17.6613,17.6811,274734.0
2018-05-31 15:10:00,26.89,26.93,26.88,26.93,153239.0,17.6811,17.7074,17.6745,17.7074,153239.0
2018-05-31 15:20:00,26.93,26.93,26.87,26.9,119007.0,17.7074,17.7074,17.6679,17.6876,119007.0
2018-05-31 15:30:00,26.91,26.94,26.9,26.92,138331.0,17.6942,17.7139,17.6876,17.7008,138331.0
2018-05-31 15:40:00,26.91,26.92,26.87,26.9,272727.0,17.6942,17.7008,17.6679,17.6876,272727.0
2018-05-31 15:50:00,26.9,26.93,26.86,26.87,1005165.0,17.6876,17.7074,17.6613,17.6679,1005165.0
2018-06-01 09:30:00,27.03,27.08,26.88,27.0,224506.0,17.7731,17.806,17.6745,17.7534,224506.0
2018-06-01 09:40:00,27.0,27.11,26.98,27.08,458178.0,17.7534,17.8257,17.7402,17.806,458178.0
2018-06-01 09:50:00,27.09,27.19,27.08,27.18,128712.0,17.8126,17.8783,17.806,17.8717,128712.0
2018-06-01 10:00:00,27.18,27.25,27.15,27.16,250785.0,17.8717,17.9178,17.852,17.8586,250785.0
2018-06-01 10:10:00,27.16,27.18,27.12,27.17,426005.0,17.8586,17.8717,17.8323,17.8652,426005.0
2018-06-01 10:20:00,27.17,27.2,27.13,27.16,467517.0,17.8652,17.8849,17.8389,17.8586,467517.0
2018-06-01 10:30:00,27.16,27.18,27.1,27.1,183583.0,17.8586,17.8717,17.8191,17.8191,183583.0
2018-06-01 10:40:00,27.09,27.13,27.07,27.09,145651.0,17.8126,17.8389,17.7994,17.8126,145651.0
2018-06-01 10:50:00,27.1,27.12,27.09,27.12,134258.0,17.8191,17.8323,17.8126,17.8323,134258.0
2018-06-01 11:00:00,27.12,27.12,27.06,27.07,271251.0,17.8323,17.8323,17.7928,17.7994,271251.0
2018-06-01 11:10:00,27.06,27.08,27.05,27.07,142513.0,17.7928,17.806,17.7863,17.7994,142513.0
2018-06-01 11:20:00,27.07,27.1,27.05,27.05,120369.0,17.7994,17.8191,17.7863,17.7863,120369.0
2018-06-01 11:30:00,27.05,27.07,27.01,27.02,105805.0,17.7863,17.7994,17.76,17.7665,105805.0
2018-06-01 11:40:00,27.01,27.03,26.92,26.93,144357.0,17.76,17.7731,17.7008,17.7074,144357.0
2018-06-01 11:50:00,26.93,26.93,26.9,26.9,154226.0,17.7074,17.7074,17.6876,17.6876,154226.0
2018-06-01 12:00:00,26.9,26.93,26.89,26.92,151434.0,17.6876,17.7074,17.6811,17.7008,151434.0
2018-06-01 12:10:00,26.93,26.93,26.86,26.87,76675.0,17.7074,17.7074,17.6613,17.6679,76675.0
2018-06-01 12:20:00,26.87,26.91,26.85,26.86,264344.0,17.6679,17.6942,17.6548,17.6613,264344.0
2018-06-01 12:30:00,26.87,26.89,26.83,26.84,110966.0,17.6679,17.6811,17.6416,17.6482,110966.0
2018-06-01 12:40:00,26.83,26.86,26.8,26.83,96155.0,17.6416,17.6613,17.6219,17.6416,96155.0
2018-06-01 12:50:00,26.82,26.85,26.82,26.85,46949.0,17.635,17.6548,17.635,17.6548,46949.0
2018-06-01 13:00:00,26.86,26.87,26.84,26.86,75848.0,17.6613,17.6679,17.6482,17.6613,75848.0
2018-06-01 13:10:00,26.87,26.87,26.84,26.86,33160.0,17.6679,17.6679,17.6482,17.6613,33160.0
2018-06-01 13:20:00,26.85,26.86,26.82,26.83,43936.0,17.6548,17.6613,17.635,17.6416,43936.0
2018-06-01 13:30:00,26.83,26.84,26.81,26.83,40974.0,17.6416,17.6482,17.6285,17.6416,40974.0
2018-06-01 13:40:00,26.84,26.84,26.81,26.81,46663.0,17.6482,17.6482,17.6285,17.6285,46663.0
2018-06-01 13:50:00,26.82,26.86,26.81,26.86,143539.0,17.635,17.6613,17.6285,17.6613,143539.0
2018-06-01 14:00:00,26.86,26.89,26.85,26.86,79145.0,17.6613,17.6811,17.6548,17.6613,79145.0
2018-06-01 14:10:00,26.86,26.86,26.79,26.79,80303.0,17.6613,17.6613,17.6153,17.6153,80303.0
2018-06-01 14:20:00,26.79,26.8,26.73,26.73,138377.0,17.6153,17.6219,17.5758,17.5758,138377.0
2018-06-01 14:30:00,26.74,26.74,26.7,26.71,135652.0,17.5824,17.5824,17.5561,17.5627,135652.0
2018-06-01 14:40:00,26.71,26.76,26.7,26.76,93393.0,17.5627,17.5956,17.5561,17.5956,93393.0
2018-06-01 14:50:00,26.76,26.78,26.74,26.75,78477.0,17.5956,17.6087,17.5824,17.589,78477.0
2018-06-01 15:00:00,26.75,26.76,26.7,26.71,138390.0,17.589,17.5956,17.5561,17.5627,138390.0
2018-06-01 15:10:00,26.71,26.71,26.64,26.64,243148.0,17.5627,17.5627,17.5167,17.5167,243148.0
2018-06-01 15:20:00,26.64,26.65,26.59,26.64,252757.0,17.5167,17.5232,17.4838,17.5167,252757.0
2018-06-01 15:30:00,26.64,26.66,26.62,26.63,135373.0,17.5167,17.5298,17.5035,17.5101,135373.0
2018-06-01 15:40:00,26.63,26.65,26.61,26.64,273059.0,17.5101,17.5232,17.4969,17.5167,273059.0
2018-06-01 15:50:00,26.63,26.69,26.6,26.68,786723.0,17.5101,17.5495,17.4904,17.543,786723.0
2018-06-04 09:30:00,26.84,26.86,26.65,26.86,231941.0,17.6482,17.6613,17.5232,17.6613,231941.0
2018-06-04 09:40:00,26.85,26.91,26.78,26.78,155566.0,17.6548,17.6942,17.6087,17.6087,155566.0
2018-06-04 09:50:00,26.79,26.83,26.74,26.8,118814.0,17.6153,17.6416,17.5824,17.6219,118814.0
2018-06-04 10:00:00,26.8,26.82,26.73,26.8,137475.0,17.6219,17.635,17.5758,17.6219,137475.0
2018-06-04 10:10:00,26.8,26.81,26.75,26.75,108029.0,17.6219,17.6285,17.589,17.589,108029.0
2018-06-04 10:20:00,26.74,26.74,26.67,26.7,125890.0,17.5824,17.5824,17.5364,17.5561,125890.0
2018-06-04 10:30:00,26.7,26.73,26.69,26.69,107189.0,17.5561,17.5758,17.5495,17.5495,107189.0
2018-06-04 10:40:00,26.68,26.69,26.61,26.61,103397.0,17.543,17.5495,17.4969,17.4969,103397.0
2018-06-04 10:50:00,26.62,26.62,26.53,26.55,179717.0,17.5035,17.5035,17.4443,17.4575,179717.0
2018-06-04 11:00:00,26.56,26.57,26.47,26.48,213527.0,17.4641,17.4706,17.4049,17.4115,213527.0
2018-06-04 11:10:00,26.48,26.53,26.48,26.5,254978.0,17.4115,17.4443,17.4115,17.4246,254978.0
2018-06-04 11:20:00,26.51,26.51,26.44,26.5,183726.0,17.4312,17.4312,17.3852,17.4246,183726.0
2018-06-04 11:30:00,26.51,26.55,26.48,26.53,145114.0,17.4312,17.4575,17.4115,17.4443,145114.0
2018-06-04 11:40:00,26.53,26.55,26.5,26.54,93618.0,17.4443,17.4575,17.4246,17.4509,93618.0
2018-06-04 11:50:00,26.53,26.55,26.52,26.53,137342.0,17.4443,17.4575,17.4378,17.4443,137342.0
2018-06-04 12:00:00,26.53,26.57,26.53,26.55,104918.0,17.4443,17.4706,17.4443,17.4575,104918.0
2018-06-04 12:10:00,26.55,26.56,26.52,26.54,120303.0,17.4575,17.4641,17.4378,17.4509,120303.0
2018-06-04 12:20:00,26.54,26.56,26.51,26.51,141111.0,17.4509,17.4641,17.4312,17.4312,141111.0
2018-06-04 12:30:00,26.51,26.53,26.48,26.49,92865.0,17.4312,17.4443,17.4115,17.418,92865.0
2018-06-04 12:40:00,26.49,26.5,26.46,26.47,64412.0,17.418,17.4246,17.3983,17.4049,64412.0
2018-06-04 12:50:00,26.48,26.5,26.45,26.46,77853.0,17.4115,17.4246,17.3917,17.3983,77853.0
2018-06-04 13:00:00,26.46,26.49,26.44,26.48,284257.0,17.3983,17.418,17.3852,17.4115,284257.0
2018-06-04 13:10:00,26.48,26.5,26.47,26.49,68688.0,17.4115,17.4246,17.4049,17.418,68688.0
2018-06-04 13:20:00,26.49,26.51,26.48,26.51,58662.0,17.418,17.4312,17.4115,17.4312,58662.0
2018-06-04 13:30:00,26.5,26.51,26.48,26.5,66382.0,17.4246,17.4312,17.4115,17.4246,66382.0
2018-06-04 13:40:00,26.49,26.51,26.49,26.5,60096.0,17.418,17.4312,17.418,17.4246,60096.0
2018-06-04 13:50:00,26.49,26.51,26.49,26.5,80837.0,17.418,17.4312,17.418,17.4246,80837.0
2018-06-04 14:00:00,26.5,26.51,26.48,26.5,116883.0,17.4246,17.4312,17.4115,17.4246,116883.0
2018-06-04 14:10:00,26.5,26.53,26.49,26.5,152982.0,17.4246,17.4443,17.418,17.4246,152982.0
2018-06-04 14:20:00,26.51,26.52,26.5,26.51,78347.0,17.4312,17.4378,17.4246,17.4312,78347.0
2018-06-04 14:30:00,26.51,26.51,26.49,26.51,70599.0,17.4312,17.4312,17.418,17.4312,70599.0
2018-06-04 14:40:00,26.51,26.51,26.5,26.51,46626.0,17.4312,17.4312,17.4246,17.4312,46626.0
2018-06-04 14:50:00,26.51,26.51,26.49,26.5,318774.0,17.4312,17.4312,17.418,17.4246,318774.0
2018-06-04 15:00:00,26.5,26.59,26.49,26.59,198025.0,17.4246,17.4838,17.418,17.4838,198025.0
2018-06-04 15:10:00,26.59,26.59,26.54,26.55,184448.0,17.4838,17.4838,17.4509,17.4575,184448.0
2018-06-04 15:20:00,26.55,26.56,26.53,26.54,154150.0,17.4575,17.4641,17.4443,17.4509,154150.0
2018-06-04 15:30:00,26.55,26.55,26.53,26.54,140719.0,17.4575,17.4575,17.4443,17.4509,140719.0
2018-06-04 15:40:00,26.54,26.56,26.53,26.55,368662.0,17.4509,17.4641,17.4443,17.4575,368662.0
2018-06-04 15:50:00,26.55,26.55,26.49,26.54,1041799.0,17.4575,17.4575,17.418,17.4509,1041799.0
2018-06-05 09:30:00,26.48,26.72,26.39,26.59,310646.0,17.4115,17.5693,17.3523,17.4838,310646.0
2018-06-05 09:40:00,26.6,26.7,26.59,26.63,147815.0,17.4904,17.5561,17.4838,17.5101,147815.0
2018-06-05 09:50:00,26.62,26.63,26.53,26.53,145588.0,17.5035,17.5101,17.4443,17.4443,145588.0
2018-06-05 10:00:00,26.53,26.57,26.5,26.56,192838.0,17.4443,17.4706,17.4246,17.4641,192838.0
2018-06-05 10:10:00,26.57,26.61,26.56,26.58,95954.0,17.4706,17.4969,17.4641,17.4772,95954.0
2018-06-05 10:20:00,26.57,26.6,26.56,26.59,133995.0,17.4706,17.4904,17.4641,17.4838,133995.0
2018-06-05 10:30:00,26.59,26.63,26.57,26.6,98421.0,17.4838,17.5101,17.4706,17.4904,98421.0
2018-06-05 10:40:00,26.6,26.62,26.55,26.59,109338.0,17.4904,17.5035,17.4575,17.4838,109338.0
2018-06-05 10:50:00,26.58,26.68,26.57,26.68,80187.0,17.4772,17.543,17.4706,17.543,80187.0
2018-06-05 11:00:00,26.68,26.69,26.59,26.59,132694.0,17.543,17.5495,17.4838,17.4838,132694.0
2018-06-05 11:10:00,26.59,26.63,26.55,26.59,291792.0,17.4838,17.5101,17.4575,17.4838,291792.0
2018-06-05 11:20:00,26.59,26.65,26.58,26.62,337514.0,17.4838,17.5232,17.4772,17.5035,337514.0
2018-06-05 11:30:00,26.63,26.72,26.6,26.7,196569.0,17.5101,17.5693,17.4904,17.5561,196569.0
2018-06-05 11:40:00,26.69,26.71,26.62,26.66,105987.0,17.5495,17.5627,17.5035,17.5298,105987.0
2018-06-05 11:50:00,26.67,26.71,26.66,26.69,102523.0,17.5364,17.5627,17.5298,17.5495,102523.0
2018-06-05 12:00:00,26.69,26.74,26.67,26.74,52699.0,17.5495,17.5824,17.5364,17.5824,52699.0
2018-06-05 12:10:00,26.74,26.74,26.68,26.7,106906.0,17.5824,17.5824,17.543,17.5561,106906.0
2018-06-05 12:20:00,26.7,26.71,26.64,26.66,109035.0,17.5561,17.5627,17.5167,17.5298,109035.0
2018-06-05 12:30:00,26.66,26.67,26.65,26.67,70234.0,17.5298,17.5364,17.5232,17.5364,70234.0
2018-06-05 12:40:00,26.66,26.69,26.66,26.68,89317.0,17.5298,17.5495,17.5298,17.543,89317.0
2018-06-05 12:50:00,26.69,26.7,26.66,26.67,186853.0,17.5495,17.5561,17.5298,17.5364,186853.0
2018-06-05 13:00:00,26.68,26.69,26.66,26.68,102298.0,17.543,17.5495,17.5298,17.543,102298.0
2018-06-05 13:10:00,26.68,26.68,26.66,26.68,120304.0,17.543,17.543,17.5298,17.543,120304.0
2018-06-05 13:20:00,26.67,26.73,26.67,26.73,162416.0,17.5364,17.5758,17.5364,17.5758,162416.0
2018-06-05 13:30:00,26.73,26.73,26.68,26.69,89107.0,17.5758,17.5758,17.543,17.5495,89107.0
2018-06-05 13:40:00,26.69,26.7,26.63,26.64,192402.0,17.5495,17.5561,17.5101,17.5167,192402.0
2018-06-05 13:50:00,26.64,26.65,26.6,26.61,132425.0,17.5167,17.5232,17.4904,17.4969,132425.0
2018-06-05 14:00:00,26.62,26.63,26.59,26.6,92717.0,17.5035,17.5101,17.4838,17.4904,92717.0
2018-06-05 14:10:00,26.6,26.6,26.58,26.6,107718.0,17.4904,17.4904,17.4772,17.4904,107718.0
2018-06-05 14:20:00,26.6,26.61,26.57,26.6,195931.0,17.4904,17.4969,17.4706,17.4904,195931.0
2018-06-05 14:30:00,26.6,26.64,26.58,26.61,209077.0,17.4904,17.5167,17.4772,17.4969,209077.0
2018-06-05 14:40:00,26.62,26.63,26.59,26.62,101358.0,17.5035,17.5101,17.4838,17.5035,101358.0
2018-06-05 14:50:00,26.62,26.64,26.61,26.64,115332.0,17.5035,17.5167,17.4969,17.5167,115332.0
2018-06-05 15:00:00,26.64,26.64,26.56,26.57,122729.0,17.5167,17.5167,17.4641,17.4706,122729.0
2018-06-05 15:10:00,26.57,26.6,26.53,26.58,177748.0,17.4706,17.4904,17.4443,17.4772,177748.0
2018-06-05 15:20:00,26.58,26.6,26.56,26.58,200631.0,17.4772,17.4904,17.4641,17.4772,200631.0
2018-06-05 15:30:00,26.58,26.58,26.51,26.52,192757.0,17.4772,17.4772,17.4312,17.4378,192757.0
2018-06-05 15:40:00,26.52,26.54,26.5,26.52,194324.0,17.4378,17.4509,17.4246,17.4378,194324.0
2018-06-05 15:50:00,26.52,26.53,26.48,26.51,691261.0,17.4378,17.4443,17.4115,17.4312,691261.0
2018-06-06 09:30:00,26.57,26.69,26.45,26.48,310567.0,17.4706,17.5495,17.3917,17.4115,310567.0
2018-06-06 09:40:00,26.49,26.49,26.3,26.32,429188.0,17.418,17.418,17.2931,17.3063,429188.0
2018-06-06 09:50:00,26.33,26.41,26.3,26.4,267396.0,17.3128,17.3654,17.2931,17.3589,267396.0
2018-06-06 10:00:00,26.41,26.47,26.39,26.47,113711.0,17.3654,17.4049,17.3523,17.4049,113711.0
2018-06-06 10:10:00,26.46,26.56,26.46,26.51,121038.0,17.3983,17.4641,17.3983,17.4312,121038.0
2018-06-06 10:20:00,26.51,26.54,26.48,26.51,107271.0,17.4312,17.4509,17.4115,17.4312,107271.0
2018-06-06 10:30:00,26.49,26.5,26.39,26.47,162257.0,17.418,17.4246,17.3523,17.4049,162257.0
2018-06-06 10:40:00,26.47,26.49,26.42,26.42,105481.0,17.4049,17.418,17.372,17.372,105481.0
2018-06-06 10:50:00,26.42,26.42,26.38,26.42,64029.0,17.372,17.372,17.3457,17.372,64029.0
2018-06-06 11:00:00,26.43,26.44,26.36,26.37,176330.0,17.3786,17.3852,17.3326,17.3391,176330.0
2018-06-06 11:10:00,26.38,26.41,26.36,26.38,142238.0,17.3457,17.3654,17.3326,17.3457,142238.0
2018-06-06 11:20:00,26.38,26.41,26.38,26.4,96833.0,17.3457,17.3654,17.3457,17.3589,96833.0
2018-06-06 11:30:00,26.4,26.41,26.31,26.32,224646.0,17.3589,17.3654,17.2997,17.3063,224646.0
2018-06-06 11:40:00,26.32,26.34,26.28,26.32,420799.0,17.3063,17.3194,17.28,17.3063,420799.0
2018-06-06 11:50:00,26.32,26.36,26.29,26.34,164430.0,17.3063,17.3326,17.2865,17.3194,164430.0
2018-06-06 12:00:00,26.34,26.34,26.28,26.3,206420.0,17.3194,17.3194,17.28,17.2931,206420.0
2018-06-06 12:10:00,26.3,26.31,26.27,26.28,90233.0,17.2931,17.2997,17.2734,17.28,90233.0
2018-06-06 12:20:00,26.28,26.3,26.26,26.29,217523.0,17.28,17.2931,17.2668,17.2865,217523.0
2018-06-06 12:30:00,26.3,26.3,26.22,26.25,195326.0,17.2931,17.2931,17.2405,17.2602,195326.0
2018-06-06 12:40:00,26.25,26.27,26.24,26.26,65460.0,17.2602,17.2734,17.2537,17.2668,65460.0
2018-06-06 12:50:00,26.26,26.28,26.25,26.27,73471.0,17.2668,17.28,17.2602,17.2734,73471.0
2018-06-06 13:00:00,26.28,26.28,26.26,26.28,41737.0,17.28,17.28,17.2668,17.28,41737.0
2018-06-06 13:10:00,26.27,26.29,26.26,26.27,62546.0,17.2734,17.2865,17.2668,17.2734,62546.0
2018-06-06 13:20:00,26.27,26.28,26.25,26.26,310883.0,17.2734,17.28,17.2602,17.2668,310883.0
2018-06-06 13:30:00,26.26,26.3,26.25,26.29,180905.0,17.2668,17.2931,17.2602,17.2865,180905.0
2018-06-06 13:40:00,26.29,26.32,26.28,26.29,94050.0,17.2865,17.3063,17.28,17.2865,94050.0
2018-06-06 13:50:00,26.29,26.32,26.28,26.3,109271.0,17.2865,17.3063,17.28,17.2931,109271.0
2018-06-06 14:00:00,26.29,26.3,26.27,26.28,159439.0,17.2865,17.2931,17.2734,17.28,159439.0
2018-06-06 14:10:00,26.27,26.28,26.25,26.26,81919.0,17.2734,17.28,17.2602,17.2668,81919.0
2018-06-06 14:20:00,26.26,26.28,26.25,26.27,72538.0,17.2668,17.28,17.2602,17.2734,72538.0
2018-06-06 14:30:00,26.27,26.29,26.26,26.27,87609.0,17.2734,17.2865,17.2668,17.2734,87609.0
2018-06-06 14:40:00,26.26,26.29,26.26,26.28,67246.0,17.2668,17.2865,17.2668,17.28,67246.0
2018-06-06 14:50:00,26.29,26.29,26.25,26.26,103605.0,17.2865,17.2865,17.2602,17.2668,103605.0
2018-06-06 15:00:00,26.26,26.26,26.23,26.26,117977.0,17.2668,17.2668,17.2471,17.2668,117977.0
2018-06-06 15:10:00,26.26,26.28,26.25,26.27,218148.0,17.2668,17.28,17.2602,17.2734,218148.0
2018-06-06 15:20:00,26.27,26.32,26.25,26.31,450919.0,17.2734,17.3063,17.2602,17.2997,450919.0
2018-06-06 15:30:00,26.31,26.32,26.27,26.29,165082.0,17.2997,17.3063,17.2734,17.2865,165082.0
2018-06-06 15:40:00,26.29,26.29,26.24,26.24,248703.0,17.2865,17.2865,17.2537,17.2537,248703.0
2018-06-06 15:50:00,26.24,26.25,26.18,26.2,938433.0,17.2537,17.2602,17.2142,17.2274,938433.0
2018-06-07 09:30:00,25.93,26.18,25.93,26.16,240339.0,17.2693,17.4358,17.2693,17.4225,240339.0
2018-06-07 09:40:00,26.16,26.23,26.11,26.15,126672.0,17.4225,17.4691,17.3892,17.4158,126672.0
2018-06-07 09:50:00,26.15,26.25,26.13,26.17,126533.0,17.4158,17.4824,17.4025,17.4292,126533.0
2018-06-07 10:00:00,26.18,26.22,26.11,26.14,133553.0,17.4358,17.4625,17.3892,17.4092,133553.0
2018-06-07 10:10:00,26.15,26.22,26.13,26.2,74125.0,17.4158,17.4625,17.4025,17.4491,74125.0
2018-06-07 10:20:00,26.2,26.2,26.17,26.19,88477.0,17.4491,17.4491,17.4292,17.4425,88477.0
2018-06-07 10:30:00,26.19,26.2,26.14,26.17,107975.0,17.4425,17.4491,17.4092,17.4292,107975.0
2018-06-07 10:40:00,26.17,26.21,26.16,26.2,117565.0,17.4292,17.4558,17.4225,17.4491,117565.0
2018-06-07 10:50:00,26.2,26.23,26.19,26.21,102347.0,17.4491,17.4691,17.4425,17.4558,102347.0
2018-06-07 11:00:00,26.21,26.22,26.15,26.17,129926.0,17.4558,17.4625,17.4158,17.4292,129926.0
2018-06-07 11:10:00,26.17,26.23,26.16,26.21,92697.0,17.4292,17.4691,17.4225,17.4558,92697.0
2018-06-07 11:20:00,26.21,26.23,26.2,26.2,59380.0,17.4558,17.4691,17.4491,17.4491,59380.0
2018-06-07 11:30:00,26.21,26.25,26.2,26.24,124776.0,17.4558,17.4824,17.4491,17.4758,124776.0
2018-06-07 11:40:00,26.24,26.25,26.2,26.24,99951.0,17.4758,17.4824,17.4491,17.4758,99951.0
2018-06-07 11:50:00,26.23,26.26,26.22,26.26,69513.0,17.4691,17.4891,17.4625,17.4891,69513.0
2018-06-07 12:00:00,26.26,26.31,26.25,26.31,50598.0,17.4891,17.5224,17.4824,17.5224,50598.0
2018-06-07 12:10:00,26.31,26.32,26.26,26.27,79590.0,17.5224,17.5291,17.4891,17.4958,79590.0
2018-06-07 12:20:00,26.26,26.3,26.26,26.3,46219.0,17.4891,17.5157,17.4891,17.5157,46219.0
2018-06-07 12:30:00,26.3,26.31,26.28,26.3,51056.0,17.5157,17.5224,17.5024,17.5157,51056.0
2018-06-07 12:40:00,26.3,26.34,26.28,26.32,82127.0,17.5157,17.5424,17.5024,17.5291,82127.0
2018-06-07 12:50:00,26.32,26.37,26.31,26.37,92342.0,17.5291,17.5624,17.5224,17.5624,92342.0
2018-06-07 13:00:00,26.36,26.37,26.34,26.35,49512.0,17.5557,17.5624,17.5424,17.549,49512.0
2018-06-07 13:10:00,26.35,26.39,26.34,26.39,59223.0,17.549,17.5757,17.5424,17.5757,59223.0
2018-06-07 13:20:00,26.39,26.4,26.35,26.36,45221.0,17.5757,17.5823,17.549,17.5557,45221.0
2018-06-07 13:30:00,26.36,26.36,26.31,26.31,73305.0,17.5557,17.5557,17.5224,17.5224,73305.0
2018-06-07 13:40:00,26.31,26.32,26.29,26.32,48470.0,17.5224,17.5291,17.5091,17.5291,48470.0
2018-06-07 13:50:00,26.32,26.32,26.25,26.26,55938.0,17.5291,17.5291,17.4824,17.4891,55938.0
2018-06-07 14:00:00,26.26,26.28,26.24,26.28,46244.0,17.4891,17.5024,17.4758,17.5024,46244.0
2018-06-07 14:10:00,26.28,26.33,26.26,26.33,173222.0,17.5024,17.5357,17.4891,17.5357,173222.0
2018-06-07 14:20:00,26.33,26.39,26.31,26.37,307490.0,17.5357,17.5757,17.5224,17.5624,307490.0
2018-06-07 14:30:00,26.37,26.38,26.35,26.37,68261.0,17.5624,17.569,17.549,17.5624,68261.0
2018-06-07 14:40:00,26.36,26.36,26.34,26.35,72880.0,17.5557,17.5557,17.5424,17.549,72880.0
2018-06-07 14:50:00,26.35,26.38,26.34,26.37,63884.0,17.549,17.569,17.5424,17.5624,63884.0
2018-06-07 15:00:00,26.37,26.41,26.36,26.37,153556.0,17.5624,17.589,17.5557,17.5624,153556.0
2018-06-07 15:10:00,26.37,26.43,26.37,26.41,108347.0,17.5624,17.6023,17.5624,17.589,108347.0
2018-06-07 15:20:00,26.41,26.45,26.4,26.42,96043.0,17.589,17.6156,17.5823,17.5957,96043.0
2018-06-07 15:30:00,26.42,26.5,26.41,26.5,133762.0,17.5957,17.6489,17.589,17.6489,133762.0
2018-06-07 15:40:00,26.5,26.51,26.43,26.45,238843.0,17.6489,17.6556,17.6023,17.6156,238843.0
2018-06-07 15:50:00,26.45,26.46,26.38,26.41,568320.0,17.6156,17.6223,17.569,17.589,568320.0
2018-06-08 09:30:00,26.47,26.49,26.34,26.35,114452.0,17.629,17.6423,17.5424,17.549,114452.0
2018-06-08 09:40:00,26.36,26.39,26.19,26.2,66842.0,17.5557,17.5757,17.4425,17.4491,66842.0
2018-06-08 09:50:00,26.19,26.26,26.15,26.26,79859.0,17.4425,17.4891,17.4158,17.4891,79859.0
2018-06-08 10:00:00,26.26,26.26,26.21,26.25,42351.0,17.4891,17.4891,17.4558,17.4824,42351.0
2018-06-08 10:10:00,26.24,26.24,26.14,26.14,56071.0,17.4758,17.4758,17.4092,17.4092,56071.0
2018-06-08 10:20:00,26.14,26.19,26.12,26.16,133709.0,17.4092,17.4425,17.3959,17.4225,133709.0
2018-06-08 10:30:00,26.15,26.19,26.1,26.11,44343.0,17.4158,17.4425,17.3825,17.3892,44343.0
2018-06-08 10:40:00,26.1,26.12,26.07,26.07,126358.0,17.3825,17.3959,17.3626,17.3626,126358.0
2018-06-08 10:50:00,26.08,26.11,26.04,26.05,129447.0,17.3692,17.3892,17.3426,17.3492,129447.0
2018-06-08 11:00:00,26.05,26.06,25.97,26.02,106605.0,17.3492,17.3559,17.296,17.3293,106605.0
2018-06-08 11:10:00,26.03,26.05,25.96,25.97,192172.0,17.3359,17.3492,17.2893,17.296,192172.0
2018-06-08 11:20:00,25.96,26.08,25.95,26.08,119348.0,17.2893,17.3692,17.2826,17.3692,119348.0
2018-06-08 11:30:00,26.08,26.08,26.03,26.06,68519.0,17.3692,17.3692,17.3359,17.3559,68519.0
2018-06-08 11:40:00,26.05,26.11,26.05,26.07,64962.0,17.3492,17.3892,17.3492,17.3626,64962.0
2018-06-08 11:50:00,26.07,26.08,26.02,26.05,106956.0,17.3626,17.3692,17.3293,17.3492,106956.0
2018-06-08 12:00:00,26.06,26.08,26.02,26.04,55106.0,17.3559,17.3692,17.3293,17.3426,55106.0
2018-06-08 12:10:00,26.03,26.04,26.0,26.01,56328.0,17.3359,17.3426,17.3159,17.3226,56328.0
2018-06-08 12:20:00,26.02,26.02,25.97,25.98,137759.0,17.3293,17.3293,17.296,17.3026,137759.0
2018-06-08 12:30:00,25.98,26.07,25.97,26.05,160614.0,17.3026,17.3626,17.296,17.3492,160614.0
2018-06-08 12:40:00,26.06,26.08,26.06,26.06,25879.0,17.3559,17.3692,17.3559,17.3559,25879.0
2018-06-08 12:50:00,26.07,26.08,26.04,26.05,41261.0,17.3626,17.3692,17.3426,17.3492,41261.0
2018-06-08 13:00:00,26.05,26.05,26.02,26.03,29168.0,17.3492,17.3492,17.3293,17.3359,29168.0
2018-06-08 13:10:00,26.02,26.05,26.0,26.03,57340.0,17.3293,17.3492,17.3159,17.3359,57340.0
2018-06-08 13:20:00,26.04,26.09,26.03,26.08,55035.0,17.3426,17.3759,17.3359,17.3692,55035.0
2018-06-08 13:30:00,26.09,26.11,26.07,26.07,37219.0,17.3759,17.3892,17.3626,17.3626,37219.0
2018-06-08 13:40:00,26.08,26.09,26.06,26.09,35398.0,17.3692,17.3759,17.3559,17.3759,35398.0
2018-06-08 13:50:00,26.09,26.09,26.04,26.05,80609.0,17.3759,17.3759,17.3426,17.3492,80609.0
2018-06-08 14:00:00,26.06,26.08,26.05,26.08,29559.0,17.3559,17.3692,17.3492,17.3692,29559.0
2018-06-08 14:10:00,26.07,26.11,26.07,26.09,80728.0,17.3626,17.3892,17.3626,17.3759,80728.0
2018-06-08 14:20:00,26.08,26.09,26.05,26.07,102116.0,17.3692,17.3759,17.3492,17.3626,102116.0
2018-06-08 14:30:00,26.06,26.08,26.05,26.07,75251.0,17.3559,17.3692,17.3492,17.3626,75251.0
2018-06-08 14:40:00,26.07,26.08,26.04,26.06,87263.0,17.3626,17.3692,17.3426,17.3559,87263.0
2018-06-08 14:50:00,26.06,26.08,26.05,26.07,85257.0,17.3559,17.3692,17.3492,17.3626,85257.0
2018-06-08 15:00:00,26.07,26.07,26.06,26.06,26689.0,17.3626,17.3626,17.3559,17.3559,26689.0
2018-06-08 15:10:00,26.06,26.09,26.06,26.07,67900.0,17.3559,17.3759,17.3559,17.3626,67900.0
2018-06-08 15:20:00,26.06,26.08,26.04,26.05,87088.0,17.3559,17.3692,17.3426,17.3492,87088.0
2018-06-08 15:30:00,26.05,26.08,26.05,26.05,113459.0,17.3492,17.3692,17.3492,17.3492,113459.0
2018-06-08 15:40:00,26.05,26.11,26.05,26.08,186762.0,17.3492,17.3892,17.3492,17.3692,186762.0
2018-06-08 15:50:00,26.08,26.14,26.08,26.12,442969.0,17.3692,17.4092,17.3692,17.3959,442969.0
2018-06-11 09:30:00,26.15,26.15,26.02,26.05,215167.0,17.4158,17.4158,17.3293,17.3492,215167.0
2018-06-11 09:40:00,26.05,26.21,26.05,26.21,124731.0,17.3492,17.4558,17.3492,17.4558,124731.0
2018-06-11 09:50:00,26.21,26.23,26.18,26.22,177506.0,17.4558,17.4691,17.4358,17.4625,177506.0
2018-06-11 10:00:00,26.21,26.29,26.21,26.29,147679.0,17.4558,17.5091,17.4558,17.5091,147679.0
2018-06-11 10:10:00,26.28,26.35,26.28,26.32,201600.0,17.5024,17.549,17.5024,17.5291,201600.0
2018-06-11 10:20:00,26.32,26.36,26.31,26.35,91869.0,17.5291,17.5557,17.5224,17.549,91869.0
2018-06-11 10:30:00,26.36,26.36,26.23,26.24,233504.0,17.5557,17.5557,17.4691,17.4758,233504.0
2018-06-11 10:40:00,26.24,26.29,26.23,26.29,75351.0,17.4758,17.5091,17.4691,17.5091,75351.0
2018-06-11 10:50:00,26.28,26.32,26.27,26.3,69513.0,17.5024,17.5291,17.4958,17.5157,69513.0
2018-06-11 11:00:00,26.3,26.34,26.28,26.3,65218.0,17.5157,17.5424,17.5024,17.5157,65218.0
2018-06-11 11:10:00,26.31,26.42,26.3,26.41,161713.0,17.5224,17.5957,17.5157,17.589,161713.0
2018-06-11 11:20:00,26.4,26.47,26.39,26.46,106197.0,17.5823,17.629,17.5757,17.6223,106197.0
2018-06-11 11:30:00,26.46,26.57,26.46,26.57,104674.0,17.6223,17.6956,17.6223,17.6956,104674.0
2018-06-11 11:40:00,26.57,26.67,26.56,26.59,150645.0,17.6956,17.7622,17.6889,17.7089,150645.0
2018-06-11 11:50:00,26.6,26.61,26.54,26.57,72838.0,17.7155,17.7222,17.6756,17.6956,72838.0
2018-06-11 12:00:00,26.57,26.57,26.56,26.57,14876.0,17.6956,17.6956,17.6889,17.6956,14876.0
2018-06-11 12:10:00,26.56,26.59,26.56,26.58,55638.0,17.6889,17.7089,17.6889,17.7022,55638.0
2018-06-11 12:20:00,26.58,26.58,26.56,26.58,44037.0,17.7022,17.7022,17.6889,17.7022,44037.0
2018-06-11 12:30:00,26.58,26.6,26.57,26.58,75480.0,17.7022,17.7155,17.6956,17.7022,75480.0
2018-06-11 12:40:00,26.58,26.6,26.57,26.6,55327.0,17.7022,17.7155,17.6956,17.7155,55327.0
2018-06-11 12:50:00,26.6,26.62,26.59,26.6,55034.0,17.7155,17.7289,17.7089,17.7155,55034.0
2018-06-11 13:00:00,26.6,26.61,26.59,26.6,58136.0,17.7155,17.7222,17.7089,17.7155,58136.0
2018-06-11 13:10:00,26.6,26.62,26.59,26.62,66042.0,17.7155,17.7289,17.7089,17.7289,66042.0
2018-06-11 13:20:00,26.61,26.65,26.61,26.64,41654.0,17.7222,17.7488,17.7222,17.7422,41654.0
2018-06-11 13:30:00,26.64,26.65,26.63,26.64,30125.0,17.7422,17.7488,17.7355,17.7422,30125.0
2018-06-11 13:40:00,26.64,26.65,26.6,26.63,96205.0,17.7422,17.7488,17.7155,17.7355,96205.0
2018-06-11 13:50:00,26.63,26.65,26.62,26.64,67538.0,17.7355,17.7488,17.7289,17.7422,67538.0
2018-06-11 14:00:00,26.64,26.65,26.62,26.64,94202.0,17.7422,17.7488,17.7289,17.7422,94202.0
2018-06-11 14:10:00,26.64,26.67,26.64,26.67,61158.0,17.7422,17.7622,17.7422,17.7622,61158.0
2018-06-11 14:20:00,26.66,26.71,26.66,26.71,58299.0,17.7555,17.7888,17.7555,17.7888,58299.0
2018-06-11 14:30:00,26.71,26.73,26.7,26.71,90438.0,17.7888,17.8021,17.7821,17.7888,90438.0
2018-06-11 14:40:00,26.71,26.73,26.71,26.72,65077.0,17.7888,17.8021,17.7888,17.7955,65077.0
2018-06-11 14:50:00,26.73,26.76,26.72,26.76,105270.0,17.8021,17.8221,17.7955,17.8221,105270.0
2018-06-11 15:00:00,26.76,26.77,26.73,26.77,108264.0,17.8221,17.8288,17.8021,17.8288,108264.0
2018-06-11 15:10:00,26.77,26.78,26.75,26.76,88887.0,17.8288,17.8354,17.8154,17.8221,88887.0
2018-06-11 15:20:00,26.75,26.77,26.74,26.77,136984.0,17.8154,17.8288,17.8088,17.8288,136984.0
2018-06-11 15:30:00,26.77,26.8,26.76,26.78,213619.0,17.8288,17.8487,17.8221,17.8354,213619.0
2018-06-11 15:40:00,26.78,26.81,26.78,26.79,250115.0,17.8354,17.8554,17.8354,17.8421,250115.0
2018-06-11 15:50:00,26.79,26.79,26.74,26.74,502422.0,17.8421,17.8421,17.8088,17.8088,502422.0
2018-06-12 09:30:00,26.77,26.81,26.66,26.72,139141.0,17.8288,17.8554,17.7555,17.7955,139141.0
2018-06-12 09:40:00,26.72,26.84,26.72,26.73,152935.0,17.7955,17.8754,17.7955,17.8021,152935.0
2018-06-12 09:50:00,26.73,26.82,26.69,26.82,119936.0,17.8021,17.8621,17.7755,17.8621,119936.0
2018-06-12 10:00:00,26.82,26.92,26.82,26.85,127428.0,17.8621,17.9287,17.8621,17.882,127428.0
2018-06-12 10:10:00,26.84,26.86,26.8,26.81,139866.0,17.8754,17.8887,17.8487,17.8554,139866.0
2018-06-12 10:20:00,26.81,26.85,26.77,26.84,204403.0,17.8554,17.882,17.8288,17.8754,204403.0
2018-06-12 10:30:00,26.84,26.93,26.83,26.87,127740.0,17.8754,17.9353,17.8687,17.8954,127740.0
2018-06-12 10:40:00,26.87,26.93,26.85,26.86,124076.0,17.8954,17.9353,17.882,17.8887,124076.0
2018-06-12 10:50:00,26.87,26.88,26.81,26.88,101385.0,17.8954,17.902,17.8554,17.902,101385.0
2018-06-12 11:00:00,26.88,26.88,26.81,26.81,68546.0,17.902,17.902,17.8554,17.8554,68546.0
2018-06-12 11:10:00,26.81,26.83,26.79,26.81,100975.0,17.8554,17.8687,17.8421,17.8554,100975.0
2018-06-12 11:20:00,26.8,26.85,26.8,26.84,102064.0,17.8487,17.882,17.8487,17.8754,102064.0
2018-06-12 11:30:00,26.84,26.84,26.77,26.81,142916.0,17.8754,17.8754,17.8288,17.8554,142916.0
2018-06-12 11:40:00,26.8,26.88,26.78,26.84,69332.0,17.8487,17.902,17.8354,17.8754,69332.0
2018-06-12 11:50:00,26.84,26.85,26.79,26.84,62875.0,17.8754,17.882,17.8421,17.8754,62875.0
2018-06-12 12:00:00,26.83,26.84,26.81,26.83,58893.0,17.8687,17.8754,17.8554,17.8687,58893.0
2018-06-12 12:10:00,26.83,26.85,26.81,26.83,41504.0,17.8687,17.882,17.8554,17.8687,41504.0
2018-06-12 12:20:00,26.83,26.85,26.79,26.79,51364.0,17.8687,17.882,17.8421,17.8421,51364.0
2018-06-12 12:30:00,26.8,26.83,26.79,26.82,51127.0,17.8487,17.8687,17.8421,17.8621,51127.0
2018-06-12 12:40:00,26.82,26.83,26.79,26.8,37985.0,17.8621,17.8687,17.8421,17.8487,37985.0
2018-06-12 12:50:00,26.8,26.81,26.77,26.78,61688.0,17.8487,17.8554,17.8288,17.8354,61688.0
2018-06-12 13:00:00,26.78,26.8,26.75,26.78,81065.0,17.8354,17.8487,17.8154,17.8354,81065.0
2018-06-12 13:10:00,26.78,26.8,26.77,26.79,69258.0,17.8354,17.8487,17.8288,17.8421,69258.0
2018-06-12 13:20:00,26.78,26.79,26.76,26.77,84931.0,17.8354,17.8421,17.8221,17.8288,84931.0
2018-06-12 13:30:00,26.77,26.78,26.7,26.71,165689.0,17.8288,17.8354,17.7821,17.7888,165689.0
2018-06-12 13:40:00,26.71,26.79,26.7,26.76,139502.0,17.7888,17.8421,17.7821,17.8221,139502.0
2018-06-12 13:50:00,26.76,26.81,26.75,26.81,88042.0,17.8221,17.8554,17.8154,17.8554,88042.0
2018-06-12 14:00:00,26.8,26.82,26.79,26.8,161507.0,17.8487,17.8621,17.8421,17.8487,161507.0
2018-06-12 14:10:00,26.79,26.79,26.74,26.74,150557.0,17.8421,17.8421,17.8088,17.8088,150557.0
2018-06-12 14:20:00,26.74,26.78,26.71,26.77,117675.0,17.8088,17.8354,17.7888,17.8288,117675.0
2018-06-12 14:30:00,26.77,26.78,26.71,26.78,120773.0,17.8288,17.8354,17.7888,17.8354,120773.0
2018-06-12 14:40:00,26.78,26.78,26.73,26.75,94616.0,17.8354,17.8354,17.8021,17.8154,94616.0
2018-06-12 14:50:00,26.75,26.76,26.71,26.76,106227.0,17.8154,17.8221,17.7888,17.8221,106227.0
2018-06-12 15:00:00,26.75,26.79,26.73,26.76,138536.0,17.8154,17.8421,17.8021,17.8221,138536.0
2018-06-12 15:10:00,26.76,26.78,26.73,26.77,153681.0,17.8221,17.8354,17.8021,17.8288,153681.0
2018-06-12 15:20:00,26.77,26.79,26.76,26.79,73518.0,17.8288,17.8421,17.8221,17.8421,73518.0
2018-06-12 15:30:00,26.79,26.8,26.78,26.79,123598.0,17.8421,17.8487,17.8354,17.8421,123598.0
2018-06-12 15:40:00,26.79,26.79,26.72,26.75,195144.0,17.8421,17.8421,17.7955,17.8154,195144.0
2018-06-12 15:50:00,26.75,26.77,26.72,26.74,667538.0,17.8154,17.8288,17.7955,17.8088,667538.0
2018-06-13 09:30:00,26.63,26.7,26.56,26.69,133438.0,17.7355,17.7821,17.6889,17.7755,133438.0
2018-06-13 09:40:00,26.69,26.73,26.67,26.69,83876.0,17.7755,17.8021,17.7622,17.7755,83876.0
2018-06-13 09:50:00,26.69,26.69,26.63,26.67,156643.0,17.7755,17.7755,17.7355,17.7622,156643.0
2018-06-13 10:00:00,26.67,26.69,26.63,26.63,289432.0,17.7622,17.7755,17.7355,17.7355,289432.0
2018-06-13 10:10:00,26.64,26.66,26.61,26.64,180158.0,17.7422,17.7555,17.7222,17.7422,180158.0
2018-06-13 10:20:00,26.63,26.63,26.58,26.63,170843.0,17.7355,17.7355,17.7022,17.7355,170843.0
2018-06-13 10:30:00,26.64,26.72,26.63,26.67,163108.0,17.7422,17.7955,17.7355,17.7622,163108.0
2018-06-13 10:40:00,26.67,26.71,26.67,26.7,108309.0,17.7622,17.7888,17.7622,17.7821,108309.0
2018-06-13 10:50:00,26.7,26.73,26.69,26.73,97550.0,17.7821,17.8021,17.7755,17.8021,97550.0
2018-06-13 11:00:00,26.73,26.75,26.69,26.71,88063.0,17.8021,17.8154,17.7755,17.7888,88063.0
2018-06-13 11:10:00,26.71,26.79,26.7,26.76,315096.0,17.7888,17.8421,17.7821,17.8221,315096.0
2018-06-13 11:20:00,26.75,26.76,26.69,26.7,113704.0,17.8154,17.8221,17.7755,17.7821,113704.0
2018-06-13 11:30:00,26.7,26.72,26.61,26.64,118542.0,17.7821,17.7955,17.7222,17.7422,118542.0
2018-06-13 11:40:00,26.64,26.66,26.61,26.66,76792.0,17.7422,17.7555,17.7222,17.7555,76792.0
2018-06-13 11:50:00,26.66,26.68,26.62,26.62,38538.0,17.7555,17.7688,17.7289,17.7289,38538.0
2018-06-13 12:00:00,26.62,26.62,26.54,26.6,160640.0,17.7289,17.7289,17.6756,17.7155,160640.0
2018-06-13 12:10:00,26.6,26.63,26.58,26.63,79344.0,17.7155,17.7355,17.7022,17.7355,79344.0
2018-06-13 12:20:00,26.62,26.65,26.61,26.61,106311.0,17.7289,17.7488,17.7222,17.7222,106311.0
2018-06-13 12:30:00,26.62,26.64,26.59,26.6,182791.0,17.7289,17.7422,17.7089,17.7155,182791.0
2018-06-13 12:40:00,26.6,26.61,26.58,26.58,116086.0,17.7155,17.7222,17.7022,17.7022,116086.0
2018-06-13 12:50:00,26.58,26.61,26.57,26.58,92104.0,17.7022,17.7222,17.6956,17.7022,92104.0
2018-06-13 13:00:00,26.59,26.64,26.58,26.63,48189.0,17.7089,17.7422,17.7022,17.7355,48189.0
2018-06-13 13:10:00,26.63,26.66,26.62,26.65,69893.0,17.7355,17.7555,17.7289,17.7488,69893.0
2018-06-13 13:20:00,26.66,26.66,26.6,26.63,583818.0,17.7555,17.7555,17.7155,17.7355,583818.0
2018-06-13 13:30:00,26.62,26.65,26.61,26.61,184985.0,17.7289,17.7488,17.7222,17.7222,184985.0
2018-06-13 13:40:00,26.61,26.67,26.61,26.67,142314.0,17.7222,17.7622,17.7222,17.7622,142314.0
2018-06-13 13:50:00,26.67,26.77,26.62,26.69,92459.0,17.7622,17.8288,17.7289,17.7755,92459.0
2018-06-13 14:00:00,26.67,26.67,26.57,26.59,102264.0,17.7622,17.7622,17.6956,17.7089,102264.0
2018-06-13 14:10:00,26.59,26.64,26.58,26.61,102924.0,17.7089,17.7422,17.7022,17.7222,102924.0
2018-06-13 14:20:00,26.61,26.64,26.6,26.64,100481.0,17.7222,17.7422,17.7155,17.7422,100481.0
2018-06-13 14:30:00,26.64,26.64,26.6,26.64,129887.0,17.7422,17.7422,17.7155,17.7422,129887.0
2018-06-13 14:40:00,26.64,26.66,26.64,26.66,151925.0,17.7422,17.7555,17.7422,17.7555,151925.0
2018-06-13 14:50:00,26.66,26.68,26.65,26.68,87850.0,17.7555,17.7688,17.7488,17.7688,87850.0
2018-06-13 15:00:00,26.68,26.75,26.67,26.72,111564.0,17.7688,17.8154,17.7622,17.7955,111564.0
2018-06-13 15:10:00,26.71,26.73,26.66,26.67,139811.0,17.7888,17.8021,17.7555,17.7622,139811.0
2018-06-13 15:20:00,26.68,26.72,26.67,26.67,109473.0,17.7688,17.7955,17.7622,17.7622,109473.0
2018-06-13 15:30:00,26.68,26.71,26.67,26.71,145988.0,17.7688,17.7888,17.7622,17.7888,145988.0
2018-06-13 15:40:00,26.71,26.71,26.64,26.67,287906.0,17.7888,17.7888,17.7422,17.7622,287906.0
2018-06-13 15:50:00,26.67,26.69,26.6,26.61,919776.0,17.7622,17.7755,17.7155,17.7222,919776.0
2018-06-14 09:30:00,26.75,26.83,26.67,26.79,172350.0,17.8154,17.8687,17.7622,17.8421,172350.0
2018-06-14 09:40:00,26.8,26.96,26.78,26.96,158431.0,17.8487,17.9553,17.8354,17.9553,158431.0
2018-06-14 09:50:00,26.96,27.09,26.93,27.05,232174.0,17.9553,18.0419,17.9353,18.0152,232174.0
2018-06-14 10:00:00,27.06,27.16,27.06,27.11,202247.0,18.0219,18.0885,18.0219,18.0552,202247.0
2018-06-14 10:10:00,27.12,27.2,27.08,27.2,155266.0,18.0619,18.1151,18.0352,18.1151,155266.0
2018-06-14 10:20:00,27.2,27.22,27.13,27.18,140196.0,18.1151,18.1285,18.0685,18.1018,140196.0
2018-06-14 10:30:00,27.18,27.18,27.11,27.16,154633.0,18.1018,18.1018,18.0552,18.0885,154633.0
2018-06-14 10:40:00,27.15,27.15,27.08,27.12,112751.0,18.0818,18.0818,18.0352,18.0619,112751.0
2018-06-14 10:50:00,27.12,27.18,27.1,27.17,106950.0,18.0619,18.1018,18.0485,18.0952,106950.0
2018-06-14 11:00:00,27.16,27.18,27.09,27.1,153128.0,18.0885,18.1018,18.0419,18.0485,153128.0
2018-06-14 11:10:00,27.1,27.18,27.08,27.15,233126.0,18.0485,18.1018,18.0352,18.0818,233126.0
2018-06-14 11:20:00,27.16,27.24,27.14,27.2,282869.0,18.0885,18.1418,18.0752,18.1151,282869.0
2018-06-14 11:30:00,27.2,27.2,27.08,27.16,235721.0,18.1151,18.1151,18.0352,18.0885,235721.0
2018-06-14 11:40:00,27.16,27.24,27.15,27.23,493868.0,18.0885,18.1418,18.0818,18.1351,493868.0
2018-06-14 11:50:00,27.22,27.32,27.22,27.29,208708.0,18.1285,18.1951,18.1285,18.1751,208708.0
2018-06-14 12:00:00,27.29,27.32,27.28,27.31,196925.0,18.1751,18.1951,18.1684,18.1884,196925.0
2018-06-14 12:10:00,27.31,27.34,27.29,27.34,107326.0,18.1884,18.2084,18.1751,18.2084,107326.0
2018-06-14 12:20:00,27.34,27.37,27.33,27.35,201871.0,18.2084,18.2284,18.2017,18.215,201871.0
2018-06-14 12:30:00,27.36,27.38,27.35,27.36,105066.0,18.2217,18.235,18.215,18.2217,105066.0
2018-06-14 12:40:00,27.36,27.41,27.33,27.36,381248.0,18.2217,18.255,18.2017,18.2217,381248.0
2018-06-14 12:50:00,27.35,27.36,27.31,27.33,65489.0,18.215,18.2217,18.1884,18.2017,65489.0
2018-06-14 13:00:00,27.34,27.34,27.29,27.3,145504.0,18.2084,18.2084,18.1751,18.1817,145504.0
2018-06-14 13:10:00,27.29,27.3,27.25,27.26,202325.0,18.1751,18.1817,18.1484,18.1551,202325.0
2018-06-14 13:20:00,27.26,27.27,27.18,27.2,137730.0,18.1551,18.1618,18.1018,18.1151,137730.0
2018-06-14 13:30:00,27.2,27.22,27.17,27.21,137513.0,18.1151,18.1285,18.0952,18.1218,137513.0
2018-06-14 13:40:00,27.2,27.21,27.2,27.21,21332.0,18.1151,18.1218,18.1151,18.1218,21332.0
2018-06-14 13:50:00,27.2,27.22,27.17,27.2,227924.0,18.1151,18.1285,18.0952,18.1151,227924.0
2018-06-14 14:00:00,27.2,27.27,27.2,27.27,151751.0,18.1151,18.1618,18.1151,18.1618,151751.0
2018-06-14 14:10:00,27.26,27.3,27.25,27.3,100405.0,18.1551,18.1817,18.1484,18.1817,100405.0
2018-06-14 14:20:00,27.29,27.34,27.28,27.32,212356.0,18.1751,18.2084,18.1684,18.1951,212356.0
2018-06-14 14:30:00,27.31,27.34,27.3,27.33,134989.0,18.1884,18.2084,18.1817,18.2017,134989.0
2018-06-14 14:40:00,27.32,27.35,27.31,27.33,163393.0,18.1951,18.215,18.1884,18.2017,163393.0
2018-06-14 14:50:00,27.33,27.33,27.25,27.27,141726.0,18.2017,18.2017,18.1484,18.1618,141726.0
2018-06-14 15:00:00,27.28,27.29,27.25,27.27,103411.0,18.1684,18.1751,18.1484,18.1618,103411.0
2018-06-14 15:10:00,27.28,27.29,27.24,27.25,117843.0,18.1684,18.1751,18.1418,18.1484,117843.0
2018-06-14 15:20:00,27.24,27.26,27.22,27.26,107365.0,18.1418,18.1551,18.1285,18.1551,107365.0
2018-06-14 15:30:00,27.26,27.27,27.23,27.26,128947.0,18.1551,18.1618,18.1351,18.1551,128947.0
2018-06-14 15:40:00,27.26,27.26,27.24,27.26,182901.0,18.1551,18.1551,18.1418,18.1551,182901.0
2018-06-14 15:50:00,27.26,27.26,27.2,27.22,692986.0,18.1551,18.1551,18.1151,18.1285,692986.0
2018-06-15 09:30:00,27.14,27.26,27.0,27.21,1332610.0,18.0752,18.1551,17.9819,18.1218,1332610.0
2018-06-15 09:40:00,27.22,27.35,27.17,27.25,197837.0,18.1285,18.215,18.0952,18.1484,197837.0
2018-06-15 09:50:00,27.25,27.26,27.12,27.18,234637.0,18.1484,18.1551,18.0619,18.1018,234637.0
2018-06-15 10:00:00,27.18,27.2,27.12,27.16,291276.0,18.1018,18.1151,18.0619,18.0885,291276.0
2018-06-15 10:10:00,27.17,27.23,27.16,27.21,173313.0,18.0952,18.1351,18.0885,18.1218,173313.0
2018-06-15 10:20:00,27.2,27.21,27.09,27.09,117310.0,18.1151,18.1218,18.0419,18.0419,117310.0
2018-06-15 10:30:00,27.09,27.09,26.97,27.0,110743.0,18.0419,18.0419,17.962,17.9819,110743.0
2018-06-15 10:40:00,27.01,27.03,26.96,26.99,180399.0,17.9886,18.0019,17.9553,17.9753,180399.0
2018-06-15 10:50:00,26.99,27.03,26.96,26.98,121807.0,17.9753,18.0019,17.9553,17.9686,121807.0
2018-06-15 11:00:00,26.98,27.01,26.95,26.96,87287.0,17.9686,17.9886,17.9486,17.9553,87287.0
2018-06-15 11:10:00,26.96,27.02,26.94,26.94,84113.0,17.9553,17.9953,17.942,17.942,84113.0
2018-06-15 11:20:00,26.95,26.97,26.93,26.94,79994.0,17.9486,17.962,17.9353,17.942,79994.0
2018-06-15 11:30:00,26.94,26.97,26.9,26.9,69983.0,17.942,17.962,17.9153,17.9153,69983.0
2018-06-15 11:40:00,26.9,26.91,26.86,26.88,61734.0,17.9153,17.922,17.8887,17.902,61734.0
2018-06-15 11:50:00,26.87,26.91,26.85,26.87,76172.0,17.8954,17.922,17.882,17.8954,76172.0
2018-06-15 12:00:00,26.88,26.88,26.82,26.85,65505.0,17.902,17.902,17.8621,17.882,65505.0
2018-06-15 12:10:00,26.85,26.88,26.84,26.86,86645.0,17.882,17.902,17.8754,17.8887,86645.0
2018-06-15 12:20:00,26.86,26.89,26.83,26.85,85432.0,17.8887,17.9087,17.8687,17.882,85432.0
2018-06-15 12:30:00,26.85,26.87,26.83,26.84,79979.0,17.882,17.8954,17.8687,17.8754,79979.0
2018-06-15 12:40:00,26.84,26.85,26.81,26.85,69775.0,17.8754,17.882,17.8554,17.882,69775.0
2018-06-15 12:50:00,26.85,26.86,26.81,26.83,119289.0,17.882,17.8887,17.8554,17.8687,119289.0
2018-06-15 13:00:00,26.83,26.85,26.81,26.85,70098.0,17.8687,17.882,17.8554,17.882,70098.0
2018-06-15 13:10:00,26.85,26.86,26.81,26.83,75526.0,17.882,17.8887,17.8554,17.8687,75526.0
2018-06-15 13:20:00,26.83,26.84,26.8,26.82,109878.0,17.8687,17.8754,17.8487,17.8621,109878.0
2018-06-15 13:30:00,26.82,26.83,26.79,26.8,68866.0,17.8621,17.8687,17.8421,17.8487,68866.0
2018-06-15 13:40:00,26.8,26.81,26.78,26.81,69211.0,17.8487,17.8554,17.8354,17.8554,69211.0
2018-06-15 13:50:00,26.81,26.86,26.8,26.83,79237.0,17.8554,17.8887,17.8487,17.8687,79237.0
2018-06-15 14:00:00,26.83,26.85,26.82,26.85,70369.0,17.8687,17.882,17.8621,17.882,70369.0
2018-06-15 14:10:00,26.85,26.85,26.83,26.85,88910.0,17.882,17.882,17.8687,17.882,88910.0
2018-06-15 14:20:00,26.85,26.93,26.85,26.92,210506.0,17.882,17.9353,17.882,17.9287,210506.0
2018-06-15 14:30:00,26.92,26.94,26.91,26.93,102759.0,17.9287,17.942,17.922,17.9353,102759.0
2018-06-15 14:40:00,26.94,26.94,26.92,26.94,113277.0,17.942,17.942,17.9287,17.942,113277.0
2018-06-15 14:50:00,26.94,26.96,26.93,26.95,86473.0,17.942,17.9553,17.9353,17.9486,86473.0
2018-06-15 15:00:00,26.95,26.95,26.87,26.87,150760.0,17.9486,17.9486,17.8954,17.8954,150760.0
2018-06-15 15:10:00,26.88,26.88,26.78,26.78,199105.0,17.902,17.902,17.8354,17.8354,199105.0
2018-06-15 15:20:00,26.79,26.79,26.75,26.78,128903.0,17.8421,17.8421,17.8154,17.8354,128903.0
2018-06-15 15:30:00,26.78,26.78,26.65,26.66,197693.0,17.8354,17.8354,17.7488,17.7555,197693.0
2018-06-15 15:40:00,26.66,26.72,26.64,26.72,329602.0,17.7555,17.7955,17.7422,17.7955,329602.0
2018-06-15 15:50:00,26.72,26.73,26.61,26.68,1682972.0,17.7955,17.8021,17.7222,17.7688,1682972.0
2018-06-18 09:30:00,26.69,26.86,26.67,26.85,220341.0,17.7755,17.8887,17.7622,17.882,220341.0
2018-06-18 09:40:00,26.86,26.94,26.84,26.89,170958.0,17.8887,17.942,17.8754,17.9087,170958.0
2018-06-18 09:50:00,26.89,26.95,26.86,26.93,117841.0,17.9087,17.9486,17.8887,17.9353,117841.0
2018-06-18 10:00:00,26.92,26.93,26.79,26.8,185433.0,17.9287,17.9353,17.8421,17.8487,185433.0
2018-06-18 10:10:00,26.8,26.91,26.76,26.89,177338.0,17.8487,17.922,17.8221,17.9087,177338.0
2018-06-18 10:20:00,26.89,26.98,26.89,26.98,295227.0,17.9087,17.9686,17.9087,17.9686,295227.0
2018-06-18 10:30:00,26.96,26.97,26.87,26.89,284295.0,17.9553,17.962,17.8954,17.9087,284295.0
2018-06-18 10:40:00,26.89,26.9,26.81,26.83,151316.0,17.9087,17.9153,17.8554,17.8687,151316.0
2018-06-18 10:50:00,26.83,26.91,26.82,26.88,348481.0,17.8687,17.922,17.8621,17.902,348481.0
2018-06-18 11:00:00,26.88,26.94,26.88,26.94,142566.0,17.902,17.942,17.902,17.942,142566.0
2018-06-18 11:10:00,26.94,26.97,26.93,26.94,256912.0,17.942,17.962,17.9353,17.942,256912.0
2018-06-18 11:20:00,26.94,26.97,26.92,26.96,124696.0,17.942,17.962,17.9287,17.9553,124696.0
2018-06-18 11:30:00,26.96,26.97,26.91,26.91,97170.0,17.9553,17.962,17.922,17.922,97170.0
2018-06-18 11:40:00,26.91,26.97,26.91,26.96,91284.0,17.922,17.962,17.922,17.9553,91284.0
2018-06-18 11:50:00,26.97,26.98,26.86,26.88,175244.0,17.962,17.9686,17.8887,17.902,175244.0
2018-06-18 12:00:00,26.88,26.92,26.87,26.91,83501.0,17.902,17.9287,17.8954,17.922,83501.0
2018-06-18 12:10:00,26.92,26.95,26.9,26.95,140285.0,17.9287,17.9486,17.9153,17.9486,140285.0
2018-06-18 12:20:00,26.95,26.96,26.93,26.94,98274.0,17.9486,17.9553,17.9353,17.942,98274.0
2018-06-18 12:30:00,26.95,26.97,26.93,26.94,87714.0,17.9486,17.962,17.9353,17.942,87714.0
2018-06-18 12:40:00,26.94,26.96,26.94,26.96,55000.0,17.942,17.9553,17.942,17.9553,55000.0
2018-06-18 12:50:00,26.96,26.98,26.95,26.97,34910.0,17.9553,17.9686,17.9486,17.962,34910.0
2018-06-18 13:00:00,26.98,26.98,26.93,26.95,63660.0,17.9686,17.9686,17.9353,17.9486,63660.0
2018-06-18 13:10:00,26.96,26.99,26.95,26.98,35253.0,17.9553,17.9753,17.9486,17.9686,35253.0
2018-06-18 13:20:00,26.98,27.02,26.96,27.01,113236.0,17.9686,17.9953,17.9553,17.9886,113236.0
2018-06-18 13:30:00,27.01,27.07,27.0,27.06,104777.0,17.9886,18.0286,17.9819,18.0219,104777.0
2018-06-18 13:40:00,27.06,27.08,27.05,27.08,43233.0,18.0219,18.0352,18.0152,18.0352,43233.0
2018-06-18 13:50:00,27.08,27.08,27.05,27.08,71544.0,18.0352,18.0352,18.0152,18.0352,71544.0
2018-06-18 14:00:00,27.08,27.11,27.06,27.11,84795.0,18.0352,18.0552,18.0219,18.0552,84795.0
2018-06-18 14:10:00,27.11,27.12,27.07,27.07,58088.0,18.0552,18.0619,18.0286,18.0286,58088.0
2018-06-18 14:20:00,27.08,27.08,27.01,27.02,114864.0,18.0352,18.0352,17.9886,17.9953,114864.0
2018-06-18 14:30:00,27.02,27.03,26.96,26.99,105516.0,17.9953,18.0019,17.9553,17.9753,105516.0
2018-06-18 14:40:00,27.0,27.0,26.96,26.96,60650.0,17.9819,17.9819,17.9553,17.9553,60650.0
2018-06-18 14:50:00,26.97,26.98,26.94,26.96,89442.0,17.962,17.9686,17.942,17.9553,89442.0
2018-06-18 15:00:00,26.96,26.97,26.93,26.96,155574.0,17.9553,17.962,17.9353,17.9553,155574.0
2018-06-18 15:10:00,26.96,26.99,26.95,26.99,97390.0,17.9553,17.9753,17.9486,17.9753,97390.0
2018-06-18 15:20:00,26.99,27.01,26.98,27.0,167333.0,17.9753,17.9886,17.9686,17.9819,167333.0
2018-06-18 15:30:00,27.0,27.02,26.99,27.02,136550.0,17.9819,17.9953,17.9753,17.9953,136550.0
2018-06-18 15:40:00,27.02,27.04,27.01,27.03,229217.0,17.9953,18.0086,17.9886,18.0019,229217.0
2018-06-18 15:50:00,27.03,27.12,27.01,27.08,1330055.0,18.0019,18.0619,17.9886,18.0352,1330055.0
2018-06-19 09:30:00,26.87,27.04,26.8,26.94,157046.0,17.8954,18.0086,17.8487,17.942,157046.0
2018-06-19 09:40:00,26.95,27.05,26.93,27.02,117197.0,17.9486,18.0152,17.9353,17.9953,117197.0
2018-06-19 09:50:00,27.03,27.09,27.0,27.05,103211.0,18.0019,18.0419,17.9819,18.0152,103211.0
2018-06-19 10:00:00,27.05,27.05,26.92,26.95,74350.0,18.0152,18.0152,17.9287,17.9486,74350.0
2018-06-19 10:10:00,26.95,27.06,26.94,27.03,75681.0,17.9486,18.0219,17.942,18.0019,75681.0
2018-06-19 10:20:00,27.03,27.04,26.9,26.92,96531.0,18.0019,18.0086,17.9153,17.9287,96531.0
2018-06-19 10:30:00,26.92,26.92,26.79,26.85,231640.0,17.9287,17.9287,17.8421,17.882,231640.0
2018-06-19 10:40:00,26.85,26.97,26.85,26.95,87690.0,17.882,17.962,17.882,17.9486,87690.0
2018-06-19 10:50:00,26.95,26.97,26.9,26.91,229694.0,17.9486,17.962,17.9153,17.922,229694.0
2018-06-19 11:00:00,26.9,26.95,26.9,26.94,136741.0,17.9153,17.9486,17.9153,17.942,136741.0
2018-06-19 11:10:00,26.94,26.98,26.94,26.96,118209.0,17.942,17.9686,17.942,17.9553,118209.0
2018-06-19 11:20:00,26.96,27.01,26.92,27.01,296392.0,17.9553,17.9886,17.9287,17.9886,296392.0
2018-06-19 11:30:00,27.01,27.12,26.99,27.1,221605.0,17.9886,18.0619,17.9753,18.0485,221605.0
2018-06-19 11:40:00,27.11,27.12,27.08,27.1,83854.0,18.0552,18.0619,18.0352,18.0485,83854.0
2018-06-19 11:50:00,27.09,27.17,27.08,27.1,478822.0,18.0419,18.0952,18.0352,18.0485,478822.0
2018-06-19 12:00:00,27.11,27.11,27.04,27.11,191322.0,18.0552,18.0552,18.0086,18.0552,191322.0
2018-06-19 12:10:00,27.11,27.11,27.06,27.09,55873.0,18.0552,18.0552,18.0219,18.0419,55873.0
2018-06-19 12:20:00,27.08,27.12,27.08,27.1,62331.0,18.0352,18.0619,18.0352,18.0485,62331.0
2018-06-19 12:30:00,27.11,27.11,27.09,27.1,62910.0,18.0552,18.0552,18.0419,18.0485,62910.0
2018-06-19 12:40:00,27.09,27.1,27.06,27.1,171314.0,18.0419,18.0485,18.0219,18.0485,171314.0
2018-06-19 12:50:00,27.1,27.19,27.09,27.18,350358.0,18.0485,18.1085,18.0419,18.1018,350358.0
2018-06-19 13:00:00,27.19,27.24,27.18,27.2,112677.0,18.1085,18.1418,18.1018,18.1151,112677.0
2018-06-19 13:10:00,27.21,27.25,27.2,27.23,140779.0,18.1218,18.1484,18.1151,18.1351,140779.0
2018-06-19 13:20:00,27.23,27.23,27.19,27.2,72799.0,18.1351,18.1351,18.1085,18.1151,72799.0
2018-06-19 13:30:00,27.19,27.22,27.17,27.21,54849.0,18.1085,18.1285,18.0952,18.1218,54849.0
2018-06-19 13:40:00,27.21,27.22,27.19,27.2,46866.0,18.1218,18.1285,18.1085,18.1151,46866.0
2018-06-19 13:50:00,27.21,27.23,27.2,27.22,74643.0,18.1218,18.1351,18.1151,18.1285,74643.0
2018-06-19 14:00:00,27.21,27.24,27.21,27.23,67827.0,18.1218,18.1418,18.1218,18.1351,67827.0
2018-06-19 14:10:00,27.22,27.27,27.21,27.27,78929.0,18.1285,18.1618,18.1218,18.1618,78929.0
2018-06-19 14:20:00,27.27,27.29,27.26,27.29,65429.0,18.1618,18.1751,18.1551,18.1751,65429.0
2018-06-19 14:30:00,27.28,27.31,27.27,27.29,79489.0,18.1684,18.1884,18.1618,18.1751,79489.0
2018-06-19 14:40:00,27.29,27.29,27.26,27.29,51626.0,18.1751,18.1751,18.1551,18.1751,51626.0
2018-06-19 14:50:00,27.29,27.29,27.26,27.27,100579.0,18.1751,18.1751,18.1551,18.1618,100579.0
2018-06-19 15:00:00,27.26,27.27,27.21,27.21,72831.0,18.1551,18.1618,18.1218,18.1218,72831.0
2018-06-19 15:10:00,27.21,27.23,27.2,27.21,133727.0,18.1218,18.1351,18.1151,18.1218,133727.0
2018-06-19 15:20:00,27.21,27.25,27.21,27.24,89049.0,18.1218,18.1484,18.1218,18.1418,89049.0
2018-06-19 15:30:00,27.24,27.25,27.21,27.23,116896.0,18.1418,18.1484,18.1218,18.1351,116896.0
2018-06-19 15:40:00,27.22,27.23,27.21,27.23,125457.0,18.1285,18.1351,18.1218,18.1351,125457.0
2018-06-19 15:50:00,27.23,27.25,27.19,27.21,582183.0,18.1351,18.1484,18.1085,18.1218,582183.0
2018-06-20 09:30:00,27.39,27.42,27.28,27.34,205007.0,18.2417,18.2617,18.1684,18.2084,205007.0
2018-06-20 09:40:00,27.35,27.43,27.31,27.42,88859.0,18.215,18.2683,18.1884,18.2617,88859.0
2018-06-20 09:50:00,27.43,27.43,27.38,27.41,257301.0,18.2683,18.2683,18.235,18.255,257301.0
2018-06-20 10:00:00,27.42,27.52,27.41,27.48,96311.0,18.2617,18.3283,18.255,18.3016,96311.0
2018-06-20 10:10:00,27.48,27.48,27.41,27.45,80533.0,18.3016,18.3016,18.255,18.2816,80533.0
2018-06-20 10:20:00,27.45,27.49,27.38,27.41,164408.0,18.2816,18.3083,18.235,18.255,164408.0
2018-06-20 10:30:00,27.41,27.5,27.33,27.37,197888.0,18.255,18.3149,18.2017,18.2284,197888.0
2018-06-20 10:40:00,27.36,27.38,27.3,27.31,210142.0,18.2217,18.235,18.1817,18.1884,210142.0
2018-06-20 10:50:00,27.32,27.35,27.31,27.34,107715.0,18.1951,18.215,18.1884,18.2084,107715.0
2018-06-20 11:00:00,27.33,27.36,27.31,27.34,63974.0,18.2017,18.2217,18.1884,18.2084,63974.0
2018-06-20 11:10:00,27.34,27.42,27.32,27.42,131961.0,18.2084,18.2617,18.1951,18.2617,131961.0
2018-06-20 11:20:00,27.42,27.46,27.41,27.41,160818.0,18.2617,18.2883,18.255,18.255,160818.0
2018-06-20 11:30:00,27.42,27.47,27.37,27.39,126254.0,18.2617,18.295,18.2284,18.2417,126254.0
2018-06-20 11:40:00,27.39,27.43,27.39,27.42,62021.0,18.2417,18.2683,18.2417,18.2617,62021.0
2018-06-20 11:50:00,27.42,27.45,27.4,27.44,68367.0,18.2617,18.2816,18.2483,18.275,68367.0
2018-06-20 12:00:00,27.45,27.47,27.44,27.45,105745.0,18.2816,18.295,18.275,18.2816,105745.0
2018-06-20 12:10:00,27.45,27.46,27.39,27.4,57204.0,18.2816,18.2883,18.2417,18.2483,57204.0
2018-06-20 12:20:00,27.4,27.42,27.37,27.4,117233.0,18.2483,18.2617,18.2284,18.2483,117233.0
2018-06-20 12:30:00,27.39,27.43,27.38,27.42,123921.0,18.2417,18.2683,18.235,18.2617,123921.0
2018-06-20 12:40:00,27.43,27.45,27.4,27.45,78202.0,18.2683,18.2816,18.2483,18.2816,78202.0
2018-06-20 12:50:00,27.44,27.46,27.43,27.44,60671.0,18.275,18.2883,18.2683,18.275,60671.0
2018-06-20 13:00:00,27.44,27.46,27.43,27.44,30324.0,18.275,18.2883,18.2683,18.275,30324.0
2018-06-20 13:10:00,27.43,27.47,27.43,27.46,50384.0,18.2683,18.295,18.2683,18.2883,50384.0
2018-06-20 13:20:00,27.47,27.47,27.44,27.46,81675.0,18.295,18.295,18.275,18.2883,81675.0
2018-06-20 13:30:00,27.46,27.48,27.45,27.47,58533.0,18.2883,18.3016,18.2816,18.295,58533.0
2018-06-20 13:40:00,27.46,27.5,27.46,27.49,118948.0,18.2883,18.3149,18.2883,18.3083,118948.0
2018-06-20 13:50:00,27.49,27.52,27.48,27.52,69768.0,18.3083,18.3283,18.3016,18.3283,69768.0
2018-06-20 14:00:00,27.52,27.57,27.51,27.56,122391.0,18.3283,18.3616,18.3216,18.3549,122391.0
2018-06-20 14:10:00,27.57,27.6,27.57,27.59,131330.0,18.3616,18.3815,18.3616,18.3749,131330.0
2018-06-20 14:20:00,27.59,27.6,27.57,27.58,90734.0,18.3749,18.3815,18.3616,18.3682,90734.0
2018-06-20 14:30:00,27.57,27.58,27.51,27.53,379944.0,18.3616,18.3682,18.3216,18.3349,379944.0
2018-06-20 14:40:00,27.53,27.55,27.52,27.54,65423.0,18.3349,18.3482,18.3283,18.3416,65423.0
2018-06-20 14:50:00,27.55,27.58,27.54,27.54,64596.0,18.3482,18.3682,18.3416,18.3416,64596.0
2018-06-20 15:00:00,27.55,27.57,27.54,27.56,127667.0,18.3482,18.3616,18.3416,18.3549,127667.0
2018-06-20 15:10:00,27.55,27.6,27.55,27.6,77086.0,18.3482,18.3815,18.3482,18.3815,77086.0
2018-06-20 15:20:00,27.59,27.7,27.59,27.69,240975.0,18.3749,18.4481,18.3749,18.4415,240975.0
2018-06-20 15:30:00,27.69,27.72,27.68,27.71,267543.0,18.4415,18.4615,18.4348,18.4548,267543.0
2018-06-20 15:40:00,27.71,27.72,27.69,27.71,238308.0,18.4548,18.4615,18.4415,18.4548,238308.0
2018-06-20 15:50:00,27.72,27.74,27.7,27.71,909576.0,18.4615,18.4748,18.4481,18.4548,909576.0
2018-06-21 09:30:00,27.62,27.72,27.53,27.72,186929.0,18.3949,18.4615,18.3349,18.4615,186929.0
2018-06-21 09:40:00,27.71,27.76,27.65,27.7,179303.0,18.4548,18.4881,18.4148,18.4481,179303.0
2018-06-21 09:50:00,27.7,27.74,27.7,27.73,97337.0,18.4481,18.4748,18.4481,18.4681,97337.0
2018-06-21 10:00:00,27.73,27.77,27.69,27.74,100886.0,18.4681,18.4948,18.4415,18.4748,100886.0
2018-06-21 10:10:00,27.74,27.75,27.71,27.74,93398.0,18.4748,18.4814,18.4548,18.4748,93398.0
2018-06-21 10:20:00,27.74,27.76,27.71,27.71,121200.0,18.4748,18.4881,18.4548,18.4548,121200.0
2018-06-21 10:30:00,27.71,27.75,27.71,27.73,196191.0,18.4548,18.4814,18.4548,18.4681,196191.0
2018-06-21 10:40:00,27.73,27.73,27.61,27.67,132717.0,18.4681,18.4681,18.3882,18.4282,132717.0
2018-06-21 10:50:00,27.67,27.72,27.64,27.66,273817.0,18.4282,18.4615,18.4082,18.4215,273817.0
2018-06-21 11:00:00,27.66,27.67,27.58,27.66,251075.0,18.4215,18.4282,18.3682,18.4215,251075.0
2018-06-21 11:10:00,27.65,27.71,27.62,27.71,253190.0,18.4148,18.4548,18.3949,18.4548,253190.0
2018-06-21 11:20:00,27.71,27.71,27.66,27.68,141900.0,18.4548,18.4548,18.4215,18.4348,141900.0
2018-06-21 11:30:00,27.69,27.74,27.68,27.7,98530.0,18.4415,18.4748,18.4348,18.4481,98530.0
2018-06-21 11:40:00,27.7,27.71,27.65,27.67,104435.0,18.4481,18.4548,18.4148,18.4282,104435.0
2018-06-21 11:50:00,27.66,27.71,27.66,27.71,156003.0,18.4215,18.4548,18.4215,18.4548,156003.0
2018-06-21 12:00:00,27.71,27.74,27.67,27.7,158819.0,18.4548,18.4748,18.4282,18.4481,158819.0
2018-06-21 12:10:00,27.69,27.71,27.66,27.71,139272.0,18.4415,18.4548,18.4215,18.4548,139272.0
2018-06-21 12:20:00,27.71,27.72,27.68,27.69,96348.0,18.4548,18.4615,18.4348,18.4415,96348.0
2018-06-21 12:30:00,27.68,27.71,27.67,27.7,184362.0,18.4348,18.4548,18.4282,18.4481,184362.0
2018-06-21 12:40:00,27.7,27.71,27.69,27.69,197639.0,18.4481,18.4548,18.4415,18.4415,197639.0
2018-06-21 12:50:00,27.69,27.72,27.69,27.71,263903.0,18.4415,18.4615,18.4415,18.4548,263903.0
2018-06-21 13:00:00,27.71,27.73,27.69,27.7,173676.0,18.4548,18.4681,18.4415,18.4481,173676.0
2018-06-21 13:10:00,27.7,27.71,27.65,27.69,131033.0,18.4481,18.4548,18.4148,18.4415,131033.0
2018-06-21 13:20:00,27.69,27.73,27.68,27.71,89106.0,18.4415,18.4681,18.4348,18.4548,89106.0
2018-06-21 13:30:00,27.71,27.73,27.71,27.72,84174.0,18.4548,18.4681,18.4548,18.4615,84174.0
2018-06-21 13:40:00,27.73,27.74,27.7,27.7,92507.0,18.4681,18.4748,18.4481,18.4481,92507.0
2018-06-21 13:50:00,27.7,27.71,27.67,27.71,124695.0,18.4481,18.4548,18.4282,18.4548,124695.0
2018-06-21 14:00:00,27.71,27.73,27.69,27.73,141474.0,18.4548,18.4681,18.4415,18.4681,141474.0
2018-06-21 14:10:00,27.72,27.76,27.68,27.69,317656.0,18.4615,18.4881,18.4348,18.4415,317656.0
2018-06-21 14:20:00,27.69,27.71,27.65,27.71,241347.0,18.4415,18.4548,18.4148,18.4548,241347.0
2018-06-21 14:30:00,27.71,27.73,27.67,27.67,166446.0,18.4548,18.4681,18.4282,18.4282,166446.0
2018-06-21 14:40:00,27.68,27.71,27.68,27.69,94633.0,18.4348,18.4548,18.4348,18.4415,94633.0
2018-06-21 14:50:00,27.69,27.71,27.63,27.63,219674.0,18.4415,18.4548,18.4015,18.4015,219674.0
2018-06-21 15:00:00,27.63,27.68,27.61,27.66,147174.0,18.4015,18.4348,18.3882,18.4215,147174.0
2018-06-21 15:10:00,27.66,27.66,27.62,27.64,89173.0,18.4215,18.4215,18.3949,18.4082,89173.0
2018-06-21 15:20:00,27.64,27.66,27.61,27.64,237251.0,18.4082,18.4215,18.3882,18.4082,237251.0
2018-06-21 15:30:00,27.64,27.68,27.63,27.66,385123.0,18.4082,18.4348,18.4015,18.4215,385123.0
2018-06-21 15:40:00,27.65,27.69,27.62,27.68,364266.0,18.4148,18.4415,18.3949,18.4348,364266.0
2018-06-21 15:50:00,27.67,27.71,27.66,27.68,1033595.0,18.4282,18.4548,18.4215,18.4348,1033595.0
2018-06-22 09:30:00,28.21,28.21,27.84,27.98,377597.0,18.7878,18.7878,18.5414,18.6346,377597.0
2018-06-22 09:40:00,27.98,28.12,27.97,28.09,574075.0,18.6346,18.7279,18.628,18.7079,574075.0
2018-06-22 09:50:00,28.09,28.17,28.07,28.13,306894.0,18.7079,18.7612,18.6946,18.7345,306894.0
2018-06-22 10:00:00,28.13,28.18,28.1,28.14,185461.0,18.7345,18.7678,18.7145,18.7412,185461.0
2018-06-22 10:10:00,28.15,28.2,28.11,28.16,573164.0,18.7478,18.7811,18.7212,18.7545,573164.0
2018-06-22 10:20:00,28.16,28.19,28.13,28.14,199064.0,18.7545,18.7745,18.7345,18.7412,199064.0
2018-06-22 10:30:00,28.14,28.18,28.12,28.16,246241.0,18.7412,18.7678,18.7279,18.7545,246241.0
2018-06-22 10:40:00,28.16,28.18,28.15,28.17,195666.0,18.7545,18.7678,18.7478,18.7612,195666.0
2018-06-22 10:50:00,28.17,28.19,28.15,28.16,225892.0,18.7612,18.7745,18.7478,18.7545,225892.0
2018-06-22 11:00:00,28.16,28.19,28.15,28.16,218426.0,18.7545,18.7745,18.7478,18.7545,218426.0
2018-06-22 11:10:00,28.15,28.16,28.08,28.09,807865.0,18.7478,18.7545,18.7012,18.7079,807865.0
2018-06-22 11:20:00,28.09,28.12,28.04,28.05,86375.0,18.7079,18.7279,18.6746,18.6812,86375.0
2018-06-22 11:30:00,28.04,28.05,27.99,28.01,105668.0,18.6746,18.6812,18.6413,18.6546,105668.0
2018-06-22 11:40:00,28.02,28.06,28.01,28.05,83082.0,18.6613,18.6879,18.6546,18.6812,83082.0
2018-06-22 11:50:00,28.05,28.06,28.0,28.01,70264.0,18.6812,18.6879,18.6479,18.6546,70264.0
2018-06-22 12:00:00,28.01,28.03,28.0,28.01,49033.0,18.6546,18.6679,18.6479,18.6546,49033.0
2018-06-22 12:10:00,28.02,28.03,28.01,28.03,69200.0,18.6613,18.6679,18.6546,18.6679,69200.0
2018-06-22 12:20:00,28.03,28.09,28.02,28.05,178071.0,18.6679,18.7079,18.6613,18.6812,178071.0
2018-06-22 12:30:00,28.05,28.08,28.03,28.03,179018.0,18.6812,18.7012,18.6679,18.6679,179018.0
2018-06-22 12:40:00,28.03,28.03,28.0,28.01,596237.0,18.6679,18.6679,18.6479,18.6546,596237.0
2018-06-22 12:50:00,28.02,28.04,28.0,28.01,413624.0,18.6613,18.6746,18.6479,18.6546,413624.0
2018-06-22 13:00:00,28.01,28.06,28.0,28.04,107434.0,18.6546,18.6879,18.6479,18.6746,107434.0
2018-06-22 13:10:00,28.04,28.06,28.02,28.03,85317.0,18.6746,18.6879,18.6613,18.6679,85317.0
2018-06-22 13:20:00,28.03,28.05,28.02,28.04,61033.0,18.6679,18.6812,18.6613,18.6746,61033.0
2018-06-22 13:30:00,28.04,28.07,28.01,28.02,118482.0,18.6746,18.6946,18.6546,18.6613,118482.0
2018-06-22 13:40:00,28.02,28.04,27.98,28.0,72668.0,18.6613,18.6746,18.6346,18.6479,72668.0
2018-06-22 13:50:00,28.0,28.0,27.96,27.98,96966.0,18.6479,18.6479,18.6213,18.6346,96966.0
2018-06-22 14:00:00,27.97,27.98,27.9,27.91,197887.0,18.628,18.6346,18.5813,18.588,197887.0
2018-06-22 14:10:00,27.92,27.93,27.85,27.86,114123.0,18.5947,18.6013,18.548,18.5547,114123.0
2018-06-22 14:20:00,27.86,27.87,27.77,27.78,120102.0,18.5547,18.5614,18.4948,18.5014,120102.0
2018-06-22 14:30:00,27.79,27.86,27.76,27.86,189893.0,18.5081,18.5547,18.4881,18.5547,189893.0
2018-06-22 14:40:00,27.86,27.89,27.85,27.85,165615.0,18.5547,18.5747,18.548,18.548,165615.0
2018-06-22 14:50:00,27.85,27.88,27.84,27.86,157866.0,18.548,18.568,18.5414,18.5547,157866.0
2018-06-22 15:00:00,27.85,27.86,27.76,27.76,292843.0,18.548,18.5547,18.4881,18.4881,292843.0
2018-06-22 15:10:00,27.76,27.77,27.69,27.69,255085.0,18.4881,18.4948,18.4415,18.4415,255085.0
2018-06-22 15:20:00,27.69,27.69,27.66,27.66,178060.0,18.4415,18.4415,18.4215,18.4215,178060.0
2018-06-22 15:30:00,27.66,27.68,27.6,27.64,416586.0,18.4215,18.4348,18.3815,18.4082,416586.0
2018-06-22 15:40:00,27.65,27.72,27.64,27.69,325465.0,18.4148,18.4615,18.4082,18.4415,325465.0
2018-06-22 15:50:00,27.69,27.7,27.61,27.64,897289.0,18.4415,18.4481,18.3882,18.4082,897289.0
2018-06-25 09:30:00,27.58,27.65,27.43,27.58,141236.0,18.3682,18.4148,18.2683,18.3682,141236.0
2018-06-25 09:40:00,27.58,27.61,27.32,27.35,213036.0,18.3682,18.3882,18.1951,18.215,213036.0
2018-06-25 09:50:00,27.35,27.37,27.25,27.28,111478.0,18.215,18.2284,18.1484,18.1684,111478.0
2018-06-25 10:00:00,27.28,27.3,27.09,27.17,324843.0,18.1684,18.1817,18.0419,18.0952,324843.0
2018-06-25 10:10:00,27.18,27.24,27.09,27.1,224990.0,18.1018,18.1418,18.0419,18.0485,224990.0
2018-06-25 10:20:00,27.1,27.21,26.99,27.19,279365.0,18.0485,18.1218,17.9753,18.1085,279365.0
2018-06-25 10:30:00,27.19,27.23,27.04,27.07,586093.0,18.1085,18.1351,18.0086,18.0286,586093.0
2018-06-25 10:40:00,27.06,27.11,27.0,27.09,251971.0,18.0219,18.0552,17.9819,18.0419,251971.0
2018-06-25 10:50:00,27.09,27.15,27.01,27.06,212895.0,18.0419,18.0818,17.9886,18.0219,212895.0
2018-06-25 11:00:00,27.05,27.07,26.98,27.02,77775.0,18.0152,18.0286,17.9686,17.9953,77775.0
2018-06-25 11:10:00,27.03,27.03,26.97,26.98,422710.0,18.0019,18.0019,17.962,17.9686,422710.0
2018-06-25 11:20:00,26.98,26.98,26.9,26.92,89733.0,17.9686,17.9686,17.9153,17.9287,89733.0
2018-06-25 11:30:00,26.92,26.95,26.9,26.93,119939.0,17.9287,17.9486,17.9153,17.9353,119939.0
2018-06-25 11:40:00,26.94,26.98,26.92,26.95,73805.0,17.942,17.9686,17.9287,17.9486,73805.0
2018-06-25 11:50:00,26.95,27.0,26.94,26.98,82429.0,17.9486,17.9819,17.942,17.9686,82429.0
2018-06-25 12:00:00,26.97,26.99,26.94,26.95,103152.0,17.962,17.9753,17.942,17.9486,103152.0
2018-06-25 12:10:00,26.96,26.97,26.91,26.96,68742.0,17.9553,17.962,17.922,17.9553,68742.0
2018-06-25 12:20:00,26.95,26.98,26.93,26.97,63423.0,17.9486,17.9686,17.9353,17.962,63423.0
2018-06-25 12:30:00,26.97,26.97,26.93,26.94,50075.0,17.962,17.962,17.9353,17.942,50075.0
2018-06-25 12:40:00,26.94,26.96,26.9,26.93,146263.0,17.942,17.9553,17.9153,17.9353,146263.0
2018-06-25 12:50:00,26.92,26.99,26.92,26.98,112819.0,17.9287,17.9753,17.9287,17.9686,112819.0
2018-06-25 13:00:00,26.97,26.98,26.94,26.96,95159.0,17.962,17.9686,17.942,17.9553,95159.0
2018-06-25 13:10:00,26.97,26.97,26.9,26.91,82605.0,17.962,17.962,17.9153,17.922,82605.0
2018-06-25 13:20:00,26.92,26.94,26.9,26.94,85496.0,17.9287,17.942,17.9153,17.942,85496.0
2018-06-25 13:30:00,26.94,26.95,26.91,26.94,52176.0,17.942,17.9486,17.922,17.942,52176.0
2018-06-25 13:40:00,26.94,26.98,26.93,26.98,65414.0,17.942,17.9686,17.9353,17.9686,65414.0
2018-06-25 13:50:00,26.98,27.0,26.96,26.99,219831.0,17.9686,17.9819,17.9553,17.9753,219831.0
2018-06-25 14:00:00,26.98,27.0,26.96,26.99,87766.0,17.9686,17.9819,17.9553,17.9753,87766.0
2018-06-25 14:10:00,26.99,27.01,26.97,27.0,318932.0,17.9753,17.9886,17.962,17.9819,318932.0
2018-06-25 14:20:00,27.0,27.01,26.89,26.9,167206.0,17.9819,17.9886,17.9087,17.9153,167206.0
2018-06-25 14:30:00,26.9,26.91,26.85,26.86,65546.0,17.9153,17.922,17.882,17.8887,65546.0
2018-06-25 14:40:00,26.85,26.92,26.84,26.89,279145.0,17.882,17.9287,17.8754,17.9087,279145.0
2018-06-25 14:50:00,26.89,26.89,26.83,26.87,120456.0,17.9087,17.9087,17.8687,17.8954,120456.0
2018-06-25 15:00:00,26.88,26.89,26.87,26.88,63217.0,17.902,17.9087,17.8954,17.902,63217.0
2018-06-25 15:10:00,26.88,26.9,26.86,26.89,139497.0,17.902,17.9153,17.8887,17.9087,139497.0
2018-06-25 15:20:00,26.89,26.9,26.84,26.85,130310.0,17.9087,17.9153,17.8754,17.882,130310.0
2018-06-25 15:30:00,26.85,26.98,26.83,26.98,243100.0,17.882,17.9686,17.8687,17.9686,243100.0
2018-06-25 15:40:00,26.98,27.01,26.93,26.96,255045.0,17.9686,17.9886,17.9353,17.9553,255045.0
2018-06-25 15:50:00,26.95,26.97,26.9,26.91,602410.0,17.9486,17.962,17.9153,17.922,602410.0
2018-06-26 09:30:00,27.03,27.1,26.98,26.99,168439.0,18.0019,18.0485,17.9686,17.9753,168439.0
2018-06-26 09:40:00,27.0,27.03,26.91,26.93,115261.0,17.9819,18.0019,17.922,17.9353,115261.0
2018-06-26 09:50:00,26.93,27.04,26.89,27.04,140013.0,17.9353,18.0086,17.9087,18.0086,140013.0
2018-06-26 10:00:00,27.05,27.11,27.0,27.01,459123.0,18.0152,18.0552,17.9819,17.9886,459123.0
2018-06-26 10:10:00,27.0,27.06,26.97,26.99,183404.0,17.9819,18.0219,17.962,17.9753,183404.0
2018-06-26 10:20:00,27.0,27.05,26.94,26.95,139527.0,17.9819,18.0152,17.942,17.9486,139527.0
2018-06-26 10:30:00,26.95,26.96,26.88,26.9,303927.0,17.9486,17.9553,17.902,17.9153,303927.0
2018-06-26 10:40:00,26.9,26.94,26.88,26.88,123392.0,17.9153,17.942,17.902,17.902,123392.0
2018-06-26 10:50:00,26.89,26.91,26.87,26.89,144285.0,17.9087,17.922,17.8954,17.9087,144285.0
2018-06-26 11:00:00,26.88,26.94,26.87,26.94,131067.0,17.902,17.942,17.8954,17.942,131067.0
2018-06-26 11:10:00,26.94,27.02,26.94,27.01,80491.0,17.942,17.9953,17.942,17.9886,80491.0
2018-06-26 11:20:00,27.01,27.12,27.01,27.1,108863.0,17.9886,18.0619,17.9886,18.0485,108863.0
2018-06-26 11:30:00,27.1,27.1,27.03,27.08,120875.0,18.0485,18.0485,18.0019,18.0352,120875.0
2018-06-26 11:40:00,27.07,27.19,27.05,27.14,221035.0,18.0286,18.1085,18.0152,18.0752,221035.0
2018-06-26 11:50:00,27.14,27.17,27.13,27.16,256930.0,18.0752,18.0952,18.0685,18.0885,256930.0
2018-06-26 12:00:00,27.16,27.2,27.15,27.16,67632.0,18.0885,18.1151,18.0818,18.0885,67632.0
2018-06-26 12:10:00,27.16,27.17,27.09,27.12,123294.0,18.0885,18.0952,18.0419,18.0619,123294.0
2018-06-26 12:20:00,27.13,27.13,27.08,27.11,49383.0,18.0685,18.0685,18.0352,18.0552,49383.0
2018-06-26 12:30:00,27.1,27.15,27.1,27.13,59691.0,18.0485,18.0818,18.0485,18.0685,59691.0
2018-06-26 12:40:00,27.13,27.15,27.1,27.1,97355.0,18.0685,18.0818,18.0485,18.0485,97355.0
2018-06-26 12:50:00,27.11,27.16,27.09,27.15,84830.0,18.0552,18.0885,18.0419,18.0818,84830.0
2018-06-26 13:00:00,27.16,27.17,27.13,27.14,46881.0,18.0885,18.0952,18.0685,18.0752,46881.0
2018-06-26 13:10:00,27.15,27.16,27.14,27.16,69332.0,18.0818,18.0885,18.0752,18.0885,69332.0
2018-06-26 13:20:00,27.16,27.17,27.13,27.15,67749.0,18.0885,18.0952,18.0685,18.0818,67749.0
2018-06-26 13:30:00,27.14,27.15,27.11,27.11,85645.0,18.0752,18.0818,18.0552,18.0552,85645.0
2018-06-26 13:40:00,27.12,27.14,27.1,27.13,68659.0,18.0619,18.0752,18.0485,18.0685,68659.0
2018-06-26 13:50:00,27.14,27.15,27.12,27.13,57000.0,18.0752,18.0818,18.0619,18.0685,57000.0
2018-06-26 14:00:00,27.13,27.14,27.09,27.09,69945.0,18.0685,18.0752,18.0419,18.0419,69945.0
2018-06-26 14:10:00,27.1,27.1,27.05,27.05,84670.0,18.0485,18.0485,18.0152,18.0152,84670.0
2018-06-26 14:20:00,27.06,27.12,27.05,27.11,99715.0,18.0219,18.0619,18.0152,18.0552,99715.0
2018-06-26 14:30:00,27.1,27.13,27.09,27.12,71424.0,18.0485,18.0685,18.0419,18.0619,71424.0
2018-06-26 14:40:00,27.12,27.12,27.09,27.11,73125.0,18.0619,18.0619,18.0419,18.0552,73125.0
2018-06-26 14:50:00,27.11,27.16,27.1,27.16,67699.0,18.0552,18.0885,18.0485,18.0885,67699.0
2018-06-26 15:00:00,27.16,27.18,27.14,27.17,96213.0,18.0885,18.1018,18.0752,18.0952,96213.0
2018-06-26 15:10:00,27.17,27.21,27.16,27.18,106561.0,18.0952,18.1218,18.0885,18.1018,106561.0
2018-06-26 15:20:00,27.18,27.23,27.15,27.21,246948.0,18.1018,18.1351,18.0818,18.1218,246948.0
2018-06-26 15:30:00,27.21,27.25,27.19,27.21,184194.0,18.1218,18.1484,18.1085,18.1218,184194.0
2018-06-26 15:40:00,27.21,27.23,27.13,27.13,576067.0,18.1218,18.1351,18.0685,18.0685,576067.0
2018-06-26 15:50:00,27.13,27.19,27.11,27.17,678482.0,18.0685,18.1085,18.0552,18.0952,678482.0
2018-06-27 09:30:00,27.4,27.49,27.21,27.49,239927.0,18.2483,18.3083,18.1218,18.3083,239927.0
2018-06-27 09:40:00,27.5,27.51,27.24,27.33,188109.0,18.3149,18.3216,18.1418,18.2017,188109.0
2018-06-27 09:50:00,27.34,27.45,27.3,27.38,169720.0,18.2084,18.2816,18.1817,18.235,169720.0
2018-06-27 10:00:00,27.37,27.43,27.34,27.36,242167.0,18.2284,18.2683,18.2084,18.2217,242167.0
2018-06-27 10:10:00,27.36,27.52,27.35,27.46,193508.0,18.2217,18.3283,18.215,18.2883,193508.0
2018-06-27 10:20:00,27.45,27.47,27.29,27.31,154422.0,18.2816,18.295,18.1751,18.1884,154422.0
2018-06-27 10:30:00,27.32,27.48,27.31,27.46,206355.0,18.1951,18.3016,18.1884,18.2883,206355.0
2018-06-27 10:40:00,27.46,27.47,27.38,27.42,218755.0,18.2883,18.295,18.235,18.2617,218755.0
2018-06-27 10:50:00,27.42,27.48,27.39,27.4,130602.0,18.2617,18.3016,18.2417,18.2483,130602.0
2018-06-27 11:00:00,27.41,27.43,27.31,27.34,121043.0,18.255,18.2683,18.1884,18.2084,121043.0
2018-06-27 11:10:00,27.34,27.4,27.31,27.38,95747.0,18.2084,18.2483,18.1884,18.235,95747.0
2018-06-27 11:20:00,27.39,27.39,27.33,27.34,76695.0,18.2417,18.2417,18.2017,18.2084,76695.0
2018-06-27 11:30:00,27.34,27.37,27.31,27.36,92430.0,18.2084,18.2284,18.1884,18.2217,92430.0
2018-06-27 11:40:00,27.36,27.36,27.3,27.33,75701.0,18.2217,18.2217,18.1817,18.2017,75701.0
2018-06-27 11:50:00,27.33,27.35,27.3,27.32,116762.0,18.2017,18.215,18.1817,18.1951,116762.0
2018-06-27 12:00:00,27.31,27.33,27.29,27.3,56194.0,18.1884,18.2017,18.1751,18.1817,56194.0
2018-06-27 12:10:00,27.3,27.33,27.29,27.32,67630.0,18.1817,18.2017,18.1751,18.1951,67630.0
2018-06-27 12:20:00,27.33,27.34,27.31,27.33,62742.0,18.2017,18.2084,18.1884,18.2017,62742.0
2018-06-27 12:30:00,27.33,27.33,27.24,27.24,68688.0,18.2017,18.2017,18.1418,18.1418,68688.0
2018-06-27 12:40:00,27.24,27.25,27.2,27.23,93339.0,18.1418,18.1484,18.1151,18.1351,93339.0
2018-06-27 12:50:00,27.23,27.25,27.21,27.21,61739.0,18.1351,18.1484,18.1218,18.1218,61739.0
2018-06-27 13:00:00,27.22,27.26,27.2,27.21,77221.0,18.1285,18.1551,18.1151,18.1218,77221.0
2018-06-27 13:10:00,27.21,27.24,27.16,27.17,85970.0,18.1218,18.1418,18.0885,18.0952,85970.0
2018-06-27 13:20:00,27.17,27.24,27.16,27.2,73836.0,18.0952,18.1418,18.0885,18.1151,73836.0
2018-06-27 13:30:00,27.2,27.26,27.19,27.24,75168.0,18.1151,18.1551,18.1085,18.1418,75168.0
2018-06-27 13:40:00,27.24,27.26,27.2,27.2,73080.0,18.1418,18.1551,18.1151,18.1151,73080.0
2018-06-27 13:50:00,27.21,27.22,27.19,27.2,88499.0,18.1218,18.1285,18.1085,18.1151,88499.0
2018-06-27 14:00:00,27.19,27.22,27.16,27.17,148924.0,18.1085,18.1285,18.0885,18.0952,148924.0
2018-06-27 14:10:00,27.17,27.18,27.13,27.17,104419.0,18.0952,18.1018,18.0685,18.0952,104419.0
2018-06-27 14:20:00,27.17,27.19,27.13,27.14,90702.0,18.0952,18.1085,18.0685,18.0752,90702.0
2018-06-27 14:30:00,27.13,27.13,27.08,27.09,145803.0,18.0685,18.0685,18.0352,18.0419,145803.0
2018-06-27 14:40:00,27.1,27.15,27.08,27.14,131810.0,18.0485,18.0818,18.0352,18.0752,131810.0
2018-06-27 14:50:00,27.14,27.14,27.07,27.09,102554.0,18.0752,18.0752,18.0286,18.0419,102554.0
2018-06-27 15:00:00,27.08,27.08,27.05,27.05,101016.0,18.0352,18.0352,18.0152,18.0152,101016.0
2018-06-27 15:10:00,27.05,27.07,27.03,27.07,122333.0,18.0152,18.0286,18.0019,18.0286,122333.0
2018-06-27 15:20:00,27.07,27.11,27.05,27.09,383631.0,18.0286,18.0552,18.0152,18.0419,383631.0
2018-06-27 15:30:00,27.08,27.08,27.03,27.05,133086.0,18.0352,18.0352,18.0019,18.0152,133086.0
2018-06-27 15:40:00,27.05,27.09,26.99,27.0,298520.0,18.0152,18.0419,17.9753,17.9819,298520.0
2018-06-27 15:50:00,27.0,27.07,27.0,27.07,688523.0,17.9819,18.0286,17.9819,18.0286,688523.0
2018-06-28 09:30:00,27.1,27.2,26.81,26.96,188544.0,18.0485,18.1151,17.8554,17.9553,188544.0
2018-06-28 09:40:00,26.97,27.05,26.9,26.94,209295.0,17.962,18.0152,17.9153,17.942,209295.0
2018-06-28 09:50:00,26.94,27.12,26.93,27.06,156990.0,17.942,18.0619,17.9353,18.0219,156990.0
2018-06-28 10:00:00,27.07,27.12,27.0,27.04,168677.0,18.0286,18.0619,17.9819,18.0086,168677.0
2018-06-28 10:10:00,27.04,27.04,26.99,27.01,347702.0,18.0086,18.0086,17.9753,17.9886,347702.0
2018-06-28 10:20:00,27.01,27.05,26.96,26.97,186198.0,17.9886,18.0152,17.9553,17.962,186198.0
2018-06-28 10:30:00,26.96,27.0,26.93,27.0,379876.0,17.9553,17.9819,17.9353,17.9819,379876.0
2018-06-28 10:40:00,27.0,27.05,26.99,27.0,193976.0,17.9819,18.0152,17.9753,17.9819,193976.0
2018-06-28 10:50:00,27.0,27.12,26.99,27.1,230685.0,17.9819,18.0619,17.9753,18.0485,230685.0
2018-06-28 11:00:00,27.1,27.11,26.98,27.05,233390.0,18.0485,18.0552,17.9686,18.0152,233390.0
2018-06-28 11:10:00,27.05,27.07,27.0,27.06,137983.0,18.0152,18.0286,17.9819,18.0219,137983.0
2018-06-28 11:20:00,27.06,27.08,27.05,27.06,97893.0,18.0219,18.0352,18.0152,18.0219,97893.0
2018-06-28 11:30:00,27.05,27.17,27.05,27.12,121804.0,18.0152,18.0952,18.0152,18.0619,121804.0
2018-06-28 11:40:00,27.12,27.12,27.05,27.09,61703.0,18.0619,18.0619,18.0152,18.0419,61703.0
2018-06-28 11:50:00,27.09,27.14,27.08,27.1,67194.0,18.0419,18.0752,18.0352,18.0485,67194.0
2018-06-28 12:00:00,27.09,27.13,27.09,27.11,44364.0,18.0419,18.0685,18.0419,18.0552,44364.0
2018-06-28 12:10:00,27.11,27.12,27.09,27.1,53554.0,18.0552,18.0619,18.0419,18.0485,53554.0
2018-06-28 12:20:00,27.1,27.11,27.05,27.11,51077.0,18.0485,18.0552,18.0152,18.0552,51077.0
2018-06-28 12:30:00,27.11,27.12,27.09,27.1,59377.0,18.0552,18.0619,18.0419,18.0485,59377.0
2018-06-28 12:40:00,27.1,27.17,27.09,27.17,146791.0,18.0485,18.0952,18.0419,18.0952,146791.0
2018-06-28 12:50:00,27.17,27.19,27.15,27.19,81008.0,18.0952,18.1085,18.0818,18.1085,81008.0
2018-06-28 13:00:00,27.19,27.27,27.19,27.24,84447.0,18.1085,18.1618,18.1085,18.1418,84447.0
2018-06-28 13:10:00,27.25,27.25,27.21,27.23,38974.0,18.1484,18.1484,18.1218,18.1351,38974.0
2018-06-28 13:20:00,27.24,27.29,27.22,27.24,65105.0,18.1418,18.1751,18.1285,18.1418,65105.0
2018-06-28 13:30:00,27.25,27.27,27.22,27.23,127727.0,18.1484,18.1618,18.1285,18.1351,127727.0
2018-06-28 13:40:00,27.23,27.3,27.22,27.29,111470.0,18.1351,18.1817,18.1285,18.1751,111470.0
2018-06-28 13:50:00,27.29,27.34,27.28,27.3,54257.0,18.1751,18.2084,18.1684,18.1817,54257.0
2018-06-28 14:00:00,27.3,27.31,27.28,27.28,63518.0,18.1817,18.1884,18.1684,18.1684,63518.0
2018-06-28 14:10:00,27.28,27.32,27.26,27.31,110987.0,18.1684,18.1951,18.1551,18.1884,110987.0
2018-06-28 14:20:00,27.31,27.33,27.25,27.25,91116.0,18.1884,18.2017,18.1484,18.1484,91116.0
2018-06-28 14:30:00,27.25,27.27,27.22,27.23,81413.0,18.1484,18.1618,18.1285,18.1351,81413.0
2018-06-28 14:40:00,27.24,27.26,27.21,27.25,69310.0,18.1418,18.1551,18.1218,18.1484,69310.0
2018-06-28 14:50:00,27.24,27.28,27.23,27.28,68495.0,18.1418,18.1684,18.1351,18.1684,68495.0
2018-06-28 15:00:00,27.28,27.31,27.26,27.26,147670.0,18.1684,18.1884,18.1551,18.1551,147670.0
2018-06-28 15:10:00,27.27,27.28,27.24,27.26,92502.0,18.1618,18.1684,18.1418,18.1551,92502.0
2018-06-28 15:20:00,27.26,27.27,27.19,27.2,106945.0,18.1551,18.1618,18.1085,18.1151,106945.0
2018-06-28 15:30:00,27.2,27.2,27.14,27.17,157216.0,18.1151,18.1151,18.0752,18.0952,157216.0
2018-06-28 15:40:00,27.18,27.18,27.13,27.15,223711.0,18.1018,18.1018,18.0685,18.0818,223711.0
2018-06-28 15:50:00,27.15,27.17,27.12,27.16,543216.0,18.0818,18.0952,18.0619,18.0885,543216.0
2018-06-29 09:30:00,27.27,27.34,27.09,27.16,174992.0,18.1618,18.2084,18.0419,18.0885,174992.0
2018-06-29 09:40:00,27.16,27.18,27.08,27.09,197664.0,18.0885,18.1018,18.0352,18.0419,197664.0
2018-06-29 09:50:00,27.09,27.15,27.08,27.09,265183.0,18.0419,18.0818,18.0352,18.0419,265183.0
2018-06-29 10:00:00,27.09,27.12,27.03,27.04,119486.0,18.0419,18.0619,18.0019,18.0086,119486.0
2018-06-29 10:10:00,27.05,27.06,26.94,26.96,114686.0,18.0152,18.0219,17.942,17.9553,114686.0
2018-06-29 10:20:00,26.96,26.98,26.94,26.95,385402.0,17.9553,17.9686,17.942,17.9486,385402.0
2018-06-29 10:30:00,26.95,27.07,26.92,27.05,407030.0,17.9486,18.0286,17.9287,18.0152,407030.0
2018-06-29 10:40:00,27.05,27.06,27.01,27.02,126899.0,18.0152,18.0219,17.9886,17.9953,126899.0
2018-06-29 10:50:00,27.02,27.04,26.98,26.98,185997.0,17.9953,18.0086,17.9686,17.9686,185997.0
2018-06-29 11:00:00,26.98,26.99,26.93,26.98,115938.0,17.9686,17.9753,17.9353,17.9686,115938.0
2018-06-29 11:10:00,26.98,27.04,26.97,27.02,126025.0,17.9686,18.0086,17.962,17.9953,126025.0
2018-06-29 11:20:00,27.01,27.02,26.97,26.99,93986.0,17.9886,17.9953,17.962,17.9753,93986.0
2018-06-29 11:30:00,26.99,27.0,26.96,26.96,133567.0,17.9753,17.9819,17.9553,17.9553,133567.0
2018-06-29 11:40:00,26.96,27.01,26.96,27.01,95486.0,17.9553,17.9886,17.9553,17.9886,95486.0
2018-06-29 11:50:00,27.0,27.02,26.97,27.0,81671.0,17.9819,17.9953,17.962,17.9819,81671.0
2018-06-29 12:00:00,27.0,27.02,26.99,27.01,176847.0,17.9819,17.9953,17.9753,17.9886,176847.0
2018-06-29 12:10:00,27.01,27.03,26.97,26.98,101644.0,17.9886,18.0019,17.962,17.9686,101644.0
2018-06-29 12:20:00,26.97,27.01,26.96,27.0,60304.0,17.962,17.9886,17.9553,17.9819,60304.0
2018-06-29 12:30:00,27.0,27.0,26.98,26.99,60496.0,17.9819,17.9819,17.9686,17.9753,60496.0
2018-06-29 12:40:00,26.99,27.01,26.98,27.0,63174.0,17.9753,17.9886,17.9686,17.9819,63174.0
2018-06-29 12:50:00,27.0,27.01,26.98,27.0,190047.0,17.9819,17.9886,17.9686,17.9819,190047.0
2018-06-29 13:00:00,27.0,27.06,27.0,27.04,143440.0,17.9819,18.0219,17.9819,18.0086,143440.0
2018-06-29 13:10:00,27.05,27.05,27.0,27.01,82631.0,18.0152,18.0152,17.9819,17.9886,82631.0
2018-06-29 13:20:00,27.01,27.01,26.98,27.0,53994.0,17.9886,17.9886,17.9686,17.9819,53994.0
2018-06-29 13:30:00,27.0,27.03,26.99,27.02,85100.0,17.9819,18.0019,17.9753,17.9953,85100.0
2018-06-29 13:40:00,27.01,27.14,27.01,27.08,152852.0,17.9886,18.0752,17.9886,18.0352,152852.0
2018-06-29 13:50:00,27.07,27.09,27.06,27.07,43908.0,18.0286,18.0419,18.0219,18.0286,43908.0
2018-06-29 14:00:00,27.07,27.09,27.03,27.08,128974.0,18.0286,18.0419,18.0019,18.0352,128974.0
2018-06-29 14:10:00,27.09,27.12,27.07,27.11,51230.0,18.0419,18.0619,18.0286,18.0552,51230.0
2018-06-29 14:20:00,27.11,27.12,27.1,27.11,84182.0,18.0552,18.0619,18.0485,18.0552,84182.0
2018-06-29 14:30:00,27.11,27.12,27.05,27.06,61632.0,18.0552,18.0619,18.0152,18.0219,61632.0
2018-06-29 14:40:00,27.06,27.09,27.04,27.07,163142.0,18.0219,18.0419,18.0086,18.0286,163142.0
2018-06-29 14:50:00,27.06,27.09,27.06,27.08,63068.0,18.0219,18.0419,18.0219,18.0352,63068.0
2018-06-29 15:00:00,27.08,27.11,27.07,27.1,91123.0,18.0352,18.0552,18.0286,18.0485,91123.0
2018-06-29 15:10:00,27.1,27.12,27.09,27.12,155577.0,18.0485,18.0619,18.0419,18.0619,155577.0
2018-06-29 15:20:00,27.11,27.17,27.11,27.12,427233.0,18.0552,18.0952,18.0552,18.0619,427233.0
2018-06-29 15:30:00,27.13,27.15,27.11,27.14,183223.0,18.0685,18.0818,18.0552,18.0752,183223.0
2018-06-29 15:40:00,27.13,27.15,27.11,27.12,265880.0,18.0685,18.0818,18.0552,18.0619,265880.0
2018-06-29 15:50:00,27.12,27.14,27.1,27.1,1420971.0,18.0619,18.0752,18.0485,18.0485,1420971.0
2018-07-02 09:30:00,26.81,26.9,26.76,26.78,195841.0,17.8554,17.9153,17.8221,17.8354,195841.0
2018-07-02 09:40:00,26.78,26.78,26.51,26.58,258739.0,17.8354,17.8354,17.6556,17.7022,258739.0
2018-07-02 09:50:00,26.59,26.76,26.56,26.76,106816.0,17.7089,17.8221,17.6889,17.8221,106816.0
2018-07-02 10:00:00,26.74,26.85,26.71,26.8,130881.0,17.8088,17.882,17.7888,17.8487,130881.0
2018-07-02 10:10:00,26.81,26.86,26.79,26.83,163857.0,17.8554,17.8887,17.8421,17.8687,163857.0
2018-07-02 10:20:00,26.82,26.94,26.81,26.93,79694.0,17.8621,17.942,17.8554,17.9353,79694.0
2018-07-02 10:30:00,26.94,26.99,26.9,26.98,241105.0,17.942,17.9753,17.9153,17.9686,241105.0
2018-07-02 10:40:00,26.98,27.0,26.83,26.83,119049.0,17.9686,17.9819,17.8687,17.8687,119049.0
2018-07-02 10:50:00,26.83,26.94,26.82,26.94,135205.0,17.8687,17.942,17.8621,17.942,135205.0
2018-07-02 11:00:00,26.94,27.01,26.94,26.99,99501.0,17.942,17.9886,17.942,17.9753,99501.0
2018-07-02 11:10:00,27.0,27.0,26.92,26.94,133316.0,17.9819,17.9819,17.9287,17.942,133316.0
2018-07-02 11:20:00,26.94,26.97,26.85,26.86,158967.0,17.942,17.962,17.882,17.8887,158967.0
2018-07-02 11:30:00,26.85,26.89,26.78,26.79,149245.0,17.882,17.9087,17.8354,17.8421,149245.0
2018-07-02 11:40:00,26.79,26.83,26.77,26.8,123155.0,17.8421,17.8687,17.8288,17.8487,123155.0
2018-07-02 11:50:00,26.79,26.81,26.77,26.8,141083.0,17.8421,17.8554,17.8288,17.8487,141083.0
2018-07-02 12:00:00,26.79,26.83,26.79,26.81,108052.0,17.8421,17.8687,17.8421,17.8554,108052.0
2018-07-02 12:10:00,26.81,26.81,26.78,26.8,69808.0,17.8554,17.8554,17.8354,17.8487,69808.0
2018-07-02 12:20:00,26.79,26.81,26.76,26.81,131749.0,17.8421,17.8554,17.8221,17.8554,131749.0
2018-07-02 12:30:00,26.8,26.89,26.8,26.89,85112.0,17.8487,17.9087,17.8487,17.9087,85112.0
2018-07-02 12:40:00,26.89,26.91,26.88,26.9,69980.0,17.9087,17.922,17.902,17.9153,69980.0
2018-07-02 12:50:00,26.9,26.91,26.87,26.88,90985.0,17.9153,17.922,17.8954,17.902,90985.0
2018-07-02 13:00:00,26.87,26.88,26.83,26.84,68329.0,17.8954,17.902,17.8687,17.8754,68329.0
2018-07-02 13:10:00,26.83,26.84,26.79,26.81,58061.0,17.8687,17.8754,17.8421,17.8554,58061.0
2018-07-02 13:20:00,26.8,26.83,26.78,26.83,253922.0,17.8487,17.8687,17.8354,17.8687,253922.0
2018-07-02 13:30:00,26.82,26.85,26.76,26.8,157610.0,17.8621,17.882,17.8221,17.8487,157610.0
2018-07-02 13:40:00,26.8,26.84,26.8,26.81,59529.0,17.8487,17.8754,17.8487,17.8554,59529.0
2018-07-02 13:50:00,26.82,26.86,26.81,26.82,103065.0,17.8621,17.8887,17.8554,17.8621,103065.0
2018-07-02 14:00:00,26.82,26.83,26.78,26.8,278662.0,17.8621,17.8687,17.8354,17.8487,278662.0
2018-07-02 14:10:00,26.8,26.9,26.8,26.89,141026.0,17.8487,17.9153,17.8487,17.9087,141026.0
2018-07-02 14:20:00,26.88,26.91,26.87,26.89,80001.0,17.902,17.922,17.8954,17.9087,80001.0
2018-07-02 14:30:00,26.89,26.9,26.87,26.89,112826.0,17.9087,17.9153,17.8954,17.9087,112826.0
2018-07-02 14:40:00,26.89,26.89,26.84,26.84,64952.0,17.9087,17.9087,17.8754,17.8754,64952.0
2018-07-02 14:50:00,26.85,26.85,26.79,26.8,72049.0,17.882,17.882,17.8421,17.8487,72049.0
2018-07-02 15:00:00,26.8,26.83,26.74,26.75,105651.0,17.8487,17.8687,17.8088,17.8154,105651.0
2018-07-02 15:10:00,26.75,26.76,26.72,26.74,87263.0,17.8154,17.8221,17.7955,17.8088,87263.0
2018-07-02 15:20:00,26.74,26.79,26.72,26.78,114679.0,17.8088,17.8421,17.7955,17.8354,114679.0
2018-07-02 15:30:00,26.78,26.79,26.74,26.77,116042.0,17.8354,17.8421,17.8088,17.8288,116042.0
2018-07-02 15:40:00,26.77,26.8,26.74,26.79,212876.0,17.8288,17.8487,17.8088,17.8421,212876.0
2018-07-02 15:50:00,26.8,26.81,26.68,26.7,746899.0,17.8487,17.8554,17.7688,17.7821,746899.0
2018-07-03 09:30:00,26.92,27.17,26.9,27.13,147667.0,17.9287,18.0952,17.9153,18.0685,147667.0
2018-07-03 09:40:00,27.15,27.24,27.14,27.15,97705.0,18.0818,18.1418,18.0752,18.0818,97705.0
2018-07-03 09:50:00,27.17,27.28,27.11,27.13,111596.0,18.0952,18.1684,18.0552,18.0685,111596.0
2018-07-03 10:00:00,27.14,27.2,27.11,27.18,228435.0,18.0752,18.1151,18.0552,18.1018,228435.0
2018-07-03 10:10:00,27.18,27.18,27.05,27.08,97487.0,18.1018,18.1018,18.0152,18.0352,97487.0
2018-07-03 10:20:00,27.08,27.19,27.07,27.16,99283.0,18.0352,18.1085,18.0286,18.0885,99283.0
2018-07-03 10:30:00,27.16,27.18,27.14,27.18,63469.0,18.0885,18.1018,18.0752,18.1018,63469.0
2018-07-03 10:40:00,27.18,27.18,27.14,27.15,201489.0,18.1018,18.1018,18.0752,18.0818,201489.0
2018-07-03 10:50:00,27.15,27.16,27.04,27.05,297835.0,18.0818,18.0885,18.0086,18.0152,297835.0
2018-07-03 11:00:00,27.05,27.14,27.04,27.13,81702.0,18.0152,18.0752,18.0086,18.0685,81702.0
2018-07-03 11:10:00,27.13,27.14,27.03,27.06,97031.0,18.0685,18.0752,18.0019,18.0219,97031.0
2018-07-03 11:20:00,27.05,27.06,27.0,27.01,112292.0,18.0152,18.0219,17.9819,17.9886,112292.0
2018-07-03 11:30:00,27.01,27.06,27.01,27.04,46999.0,17.9886,18.0219,17.9886,18.0086,46999.0
2018-07-03 11:40:00,27.04,27.11,27.04,27.09,75350.0,18.0086,18.0552,18.0086,18.0419,75350.0
2018-07-03 11:50:00,27.09,27.1,27.05,27.07,52418.0,18.0419,18.0485,18.0152,18.0286,52418.0
2018-07-03 12:00:00,27.06,27.07,27.01,27.04,109509.0,18.0219,18.0286,17.9886,18.0086,109509.0
2018-07-03 12:10:00,27.04,27.08,27.03,27.08,55091.0,18.0086,18.0352,18.0019,18.0352,55091.0
2018-07-03 12:20:00,27.08,27.08,27.04,27.05,62610.0,18.0352,18.0352,18.0086,18.0152,62610.0
2018-07-03 12:30:00,27.05,27.06,26.99,27.0,64292.0,18.0152,18.0219,17.9753,17.9819,64292.0
2018-07-03 12:40:00,27.0,27.03,26.99,27.01,75000.0,17.9819,18.0019,17.9753,17.9886,75000.0
2018-07-03 12:50:00,27.01,27.05,26.98,27.05,257727.0,17.9886,18.0152,17.9686,18.0152,257727.0
2018-07-05 09:30:00,27.35,27.48,27.15,27.22,304566.0,18.215,18.3016,18.0818,18.1285,304566.0
2018-07-05 09:40:00,27.22,27.33,27.22,27.23,160992.0,18.1285,18.2017,18.1285,18.1351,160992.0
2018-07-05 09:50:00,27.23,27.43,27.21,27.42,187542.0,18.1351,18.2683,18.1218,18.2617,187542.0
2018-07-05 10:00:00,27.43,27.56,27.42,27.55,129419.0,18.2683,18.3549,18.2617,18.3482,129419.0
2018-07-05 10:10:00,27.55,27.57,27.47,27.48,96334.0,18.3482,18.3616,18.295,18.3016,96334.0
2018-07-05 10:20:00,27.47,27.54,27.47,27.51,134599.0,18.295,18.3416,18.295,18.3216,134599.0
2018-07-05 10:30:00,27.51,27.56,27.5,27.53,137520.0,18.3216,18.3549,18.3149,18.3349,137520.0
2018-07-05 10:40:00,27.53,27.66,27.51,27.66,246678.0,18.3349,18.4215,18.3216,18.4215,246678.0
2018-07-05 10:50:00,27.66,27.68,27.54,27.57,207378.0,18.4215,18.4348,18.3416,18.3616,207378.0
2018-07-05 11:00:00,27.57,27.57,27.47,27.55,180454.0,18.3616,18.3616,18.295,18.3482,180454.0
2018-07-05 11:10:00,27.55,27.59,27.52,27.59,77836.0,18.3482,18.3749,18.3283,18.3749,77836.0
2018-07-05 11:20:00,27.59,27.61,27.56,27.59,87238.0,18.3749,18.3882,18.3549,18.3749,87238.0
2018-07-05 11:30:00,27.59,27.61,27.55,27.6,92138.0,18.3749,18.3882,18.3482,18.3815,92138.0
2018-07-05 11:40:00,27.59,27.6,27.54,27.58,51062.0,18.3749,18.3815,18.3416,18.3682,51062.0
2018-07-05 11:50:00,27.58,27.6,27.58,27.59,73285.0,18.3682,18.3815,18.3682,18.3749,73285.0
2018-07-05 12:00:00,27.58,27.6,27.58,27.59,53730.0,18.3682,18.3815,18.3682,18.3749,53730.0
2018-07-05 12:10:00,27.58,27.58,27.53,27.55,52240.0,18.3682,18.3682,18.3349,18.3482,52240.0
2018-07-05 12:20:00,27.55,27.57,27.54,27.55,56263.0,18.3482,18.3616,18.3416,18.3482,56263.0
2018-07-05 12:30:00,27.55,27.56,27.52,27.54,50546.0,18.3482,18.3549,18.3283,18.3416,50546.0
2018-07-05 12:40:00,27.53,27.57,27.52,27.57,45486.0,18.3349,18.3616,18.3283,18.3616,45486.0
2018-07-05 12:50:00,27.56,27.58,27.55,27.57,72836.0,18.3549,18.3682,18.3482,18.3616,72836.0
2018-07-05 13:00:00,27.57,27.6,27.56,27.59,51867.0,18.3616,18.3815,18.3549,18.3749,51867.0
2018-07-05 13:10:00,27.59,27.59,27.57,27.58,27024.0,18.3749,18.3749,18.3616,18.3682,27024.0
2018-07-05 13:20:00,27.58,27.6,27.55,27.56,85665.0,18.3682,18.3815,18.3482,18.3549,85665.0
2018-07-05 13:30:00,27.57,27.58,27.55,27.55,77880.0,18.3616,18.3682,18.3482,18.3482,77880.0
2018-07-05 13:40:00,27.55,27.57,27.54,27.55,30838.0,18.3482,18.3616,18.3416,18.3482,30838.0
2018-07-05 13:50:00,27.54,27.54,27.51,27.53,35566.0,18.3416,18.3416,18.3216,18.3349,35566.0
2018-07-05 14:00:00,27.52,27.58,27.49,27.5,69892.0,18.3283,18.3682,18.3083,18.3149,69892.0
2018-07-05 14:10:00,27.5,27.52,27.44,27.51,63871.0,18.3149,18.3283,18.275,18.3216,63871.0
2018-07-05 14:20:00,27.52,27.54,27.47,27.54,50090.0,18.3283,18.3416,18.295,18.3416,50090.0
2018-07-05 14:30:00,27.53,27.54,27.47,27.47,42993.0,18.3349,18.3416,18.295,18.295,42993.0
2018-07-05 14:40:00,27.47,27.51,27.47,27.48,52643.0,18.295,18.3216,18.295,18.3016,52643.0
2018-07-05 14:50:00,27.48,27.49,27.45,27.45,90225.0,18.3016,18.3083,18.2816,18.2816,90225.0
2018-07-05 15:00:00,27.45,27.47,27.43,27.45,224085.0,18.2816,18.295,18.2683,18.2816,224085.0
2018-07-05 15:10:00,27.45,27.46,27.43,27.45,45130.0,18.2816,18.2883,18.2683,18.2816,45130.0
2018-07-05 15:20:00,27.44,27.47,27.43,27.45,106616.0,18.275,18.295,18.2683,18.2816,106616.0
2018-07-05 15:30:00,27.46,27.47,27.44,27.46,94502.0,18.2883,18.295,18.275,18.2883,94502.0
2018-07-05 15:40:00,27.46,27.47,27.41,27.41,118625.0,18.2883,18.295,18.255,18.255,118625.0
2018-07-05 15:50:00,27.41,27.46,27.41,27.43,440396.0,18.255,18.2883,18.255,18.2683,440396.0
2018-07-06 09:30:00,27.31,27.5,27.3,27.48,89183.0,18.1884,18.3149,18.1817,18.3016,89183.0
2018-07-06 09:40:00,27.48,27.53,27.46,27.5,69152.0,18.3016,18.3349,18.2883,18.3149,69152.0
2018-07-06 09:50:00,27.49,27.65,27.48,27.62,68962.0,18.3083,18.4148,18.3016,18.3949,68962.0
2018-07-06 10:00:00,27.62,27.62,27.54,27.58,60069.0,18.3949,18.3949,18.3416,18.3682,60069.0
2018-07-06 10:10:00,27.57,27.64,27.56,27.62,59937.0,18.3616,18.4082,18.3549,18.3949,59937.0
2018-07-06 10:20:00,27.62,27.63,27.56,27.59,55060.0,18.3949,18.4015,18.3549,18.3749,55060.0
2018-07-06 10:30:00,27.58,27.6,27.55,27.59,114392.0,18.3682,18.3815,18.3482,18.3749,114392.0
2018-07-06 10:40:00,27.59,27.61,27.57,27.58,119039.0,18.3749,18.3882,18.3616,18.3682,119039.0
2018-07-06 10:50:00,27.58,27.59,27.52,27.56,56118.0,18.3682,18.3749,18.3283,18.3549,56118.0
2018-07-06 11:00:00,27.55,27.57,27.53,27.56,91125.0,18.3482,18.3616,18.3349,18.3549,91125.0
2018-07-06 11:10:00,27.55,27.57,27.54,27.54,109442.0,18.3482,18.3616,18.3416,18.3416,109442.0
2018-07-06 11:20:00,27.54,27.59,27.54,27.59,94464.0,18.3416,18.3749,18.3416,18.3749,94464.0
2018-07-06 11:30:00,27.59,27.66,27.59,27.64,57271.0,18.3749,18.4215,18.3749,18.4082,57271.0
2018-07-06 11:40:00,27.64,27.65,27.62,27.64,38358.0,18.4082,18.4148,18.3949,18.4082,38358.0
2018-07-06 11:50:00,27.64,27.65,27.6,27.63,47596.0,18.4082,18.4148,18.3815,18.4015,47596.0
2018-07-06 12:00:00,27.64,27.65,27.61,27.64,67854.0,18.4082,18.4148,18.3882,18.4082,67854.0
2018-07-06 12:10:00,27.64,27.64,27.61,27.64,29857.0,18.4082,18.4082,18.3882,18.4082,29857.0
2018-07-06 12:20:00,27.64,27.65,27.61,27.63,39119.0,18.4082,18.4148,18.3882,18.4015,39119.0
2018-07-06 12:30:00,27.63,27.64,27.6,27.6,30334.0,18.4015,18.4082,18.3815,18.3815,30334.0
2018-07-06 12:40:00,27.61,27.62,27.58,27.6,45142.0,18.3882,18.3949,18.3682,18.3815,45142.0
2018-07-06 12:50:00,27.61,27.62,27.56,27.57,32633.0,18.3882,18.3949,18.3549,18.3616,32633.0
2018-07-06 13:00:00,27.57,27.59,27.57,27.59,20080.0,18.3616,18.3749,18.3616,18.3749,20080.0
2018-07-06 13:10:00,27.58,27.59,27.57,27.58,26916.0,18.3682,18.3749,18.3616,18.3682,26916.0
2018-07-06 13:20:00,27.58,27.62,27.58,27.61,47719.0,18.3682,18.3949,18.3682,18.3882,47719.0
2018-07-06 13:30:00,27.62,27.62,27.6,27.61,60652.0,18.3949,18.3949,18.3815,18.3882,60652.0
2018-07-06 13:40:00,27.62,27.62,27.59,27.61,29593.0,18.3949,18.3949,18.3749,18.3882,29593.0
2018-07-06 13:50:00,27.6,27.61,27.55,27.59,54989.0,18.3815,18.3882,18.3482,18.3749,54989.0
2018-07-06 14:00:00,27.59,27.6,27.57,27.58,49784.0,18.3749,18.3815,18.3616,18.3682,49784.0
2018-07-06 14:10:00,27.59,27.63,27.58,27.62,31828.0,18.3749,18.4015,18.3682,18.3949,31828.0
2018-07-06 14:20:00,27.62,27.66,27.61,27.63,58711.0,18.3949,18.4215,18.3882,18.4015,58711.0
2018-07-06 14:30:00,27.63,27.66,27.63,27.63,54741.0,18.4015,18.4215,18.4015,18.4015,54741.0
2018-07-06 14:40:00,27.64,27.64,27.61,27.63,25039.0,18.4082,18.4082,18.3882,18.4015,25039.0
2018-07-06 14:50:00,27.63,27.64,27.61,27.64,36925.0,18.4015,18.4082,18.3882,18.4082,36925.0
2018-07-06 15:00:00,27.64,27.67,27.63,27.66,57770.0,18.4082,18.4282,18.4015,18.4215,57770.0
2018-07-06 15:10:00,27.66,27.67,27.65,27.67,77960.0,18.4215,18.4282,18.4148,18.4282,77960.0
2018-07-06 15:20:00,27.67,27.69,27.65,27.68,135835.0,18.4282,18.4415,18.4148,18.4348,135835.0
2018-07-06 15:30:00,27.67,27.68,27.63,27.66,90528.0,18.4282,18.4348,18.4015,18.4215,90528.0
2018-07-06 15:40:00,27.66,27.66,27.58,27.59,134933.0,18.4215,18.4215,18.3682,18.3749,134933.0
2018-07-06 15:50:00,27.58,27.6,27.54,27.57,483271.0,18.3682,18.3815,18.3416,18.3616,483271.0
2018-07-09 09:30:00,27.74,27.79,27.61,27.67,125009.0,18.4748,18.5081,18.3882,18.4282,125009.0
2018-07-09 09:40:00,27.67,27.74,27.64,27.64,78342.0,18.4282,18.4748,18.4082,18.4082,78342.0
2018-07-09 09:50:00,27.64,27.76,27.61,27.76,112529.0,18.4082,18.4881,18.3882,18.4881,112529.0
2018-07-09 10:00:00,27.76,27.79,27.7,27.75,119849.0,18.4881,18.5081,18.4481,18.4814,119849.0
2018-07-09 10:10:00,27.74,27.85,27.72,27.85,143783.0,18.4748,18.548,18.4615,18.548,143783.0
2018-07-09 10:20:00,27.85,27.88,27.77,27.8,70751.0,18.548,18.568,18.4948,18.5147,70751.0
2018-07-09 10:30:00,27.8,27.82,27.78,27.79,54603.0,18.5147,18.5281,18.5014,18.5081,54603.0
2018-07-09 10:40:00,27.79,27.82,27.76,27.78,161030.0,18.5081,18.5281,18.4881,18.5014,161030.0
2018-07-09 10:50:00,27.78,27.83,27.7,27.78,178442.0,18.5014,18.5347,18.4481,18.5014,178442.0
2018-07-09 11:00:00,27.78,27.78,27.73,27.74,58242.0,18.5014,18.5014,18.4681,18.4748,58242.0
2018-07-09 11:10:00,27.75,27.75,27.68,27.7,82409.0,18.4814,18.4814,18.4348,18.4481,82409.0
2018-07-09 11:20:00,27.7,27.72,27.64,27.64,214291.0,18.4481,18.4615,18.4082,18.4082,214291.0
2018-07-09 11:30:00,27.64,27.67,27.61,27.61,108222.0,18.4082,18.4282,18.3882,18.3882,108222.0
2018-07-09 11:40:00,27.62,27.63,27.58,27.59,76612.0,18.3949,18.4015,18.3682,18.3749,76612.0
2018-07-09 11:50:00,27.59,27.62,27.53,27.56,108291.0,18.3749,18.3949,18.3349,18.3549,108291.0
2018-07-09 12:00:00,27.57,27.63,27.55,27.63,81966.0,18.3616,18.4015,18.3482,18.4015,81966.0
2018-07-09 12:10:00,27.63,27.65,27.61,27.63,54576.0,18.4015,18.4148,18.3882,18.4015,54576.0
2018-07-09 12:20:00,27.63,27.64,27.59,27.6,63036.0,18.4015,18.4082,18.3749,18.3815,63036.0
2018-07-09 12:30:00,27.6,27.61,27.56,27.57,108823.0,18.3815,18.3882,18.3549,18.3616,108823.0
2018-07-09 12:40:00,27.57,27.62,27.56,27.6,92617.0,18.3616,18.3949,18.3549,18.3815,92617.0
2018-07-09 12:50:00,27.6,27.61,27.57,27.58,63256.0,18.3815,18.3882,18.3616,18.3682,63256.0
2018-07-09 13:00:00,27.57,27.61,27.57,27.59,82329.0,18.3616,18.3882,18.3616,18.3749,82329.0
2018-07-09 13:10:00,27.58,27.61,27.56,27.61,82686.0,18.3682,18.3882,18.3549,18.3882,82686.0
2018-07-09 13:20:00,27.61,27.62,27.58,27.62,70147.0,18.3882,18.3949,18.3682,18.3949,70147.0
2018-07-09 13:30:00,27.62,27.62,27.56,27.58,92757.0,18.3949,18.3949,18.3549,18.3682,92757.0
2018-07-09 13:40:00,27.58,27.6,27.57,27.59,59149.0,18.3682,18.3815,18.3616,18.3749,59149.0
2018-07-09 13:50:00,27.59,27.62,27.57,27.6,90643.0,18.3749,18.3949,18.3616,18.3815,90643.0
2018-07-09 14:00:00,27.61,27.64,27.6,27.64,67265.0,18.3882,18.4082,18.3815,18.4082,67265.0
2018-07-09 14:10:00,27.63,27.65,27.62,27.65,101055.0,18.4015,18.4148,18.3949,18.4148,101055.0
2018-07-09 14:20:00,27.64,27.65,27.63,27.64,78263.0,18.4082,18.4148,18.4015,18.4082,78263.0
2018-07-09 14:30:00,27.64,27.65,27.59,27.6,113568.0,18.4082,18.4148,18.3749,18.3815,113568.0
2018-07-09 14:40:00,27.6,27.61,27.58,27.59,100746.0,18.3815,18.3882,18.3682,18.3749,100746.0
2018-07-09 14:50:00,27.59,27.6,27.55,27.57,73647.0,18.3749,18.3815,18.3482,18.3616,73647.0
2018-07-09 15:00:00,27.57,27.64,27.56,27.63,78725.0,18.3616,18.4082,18.3549,18.4015,78725.0
2018-07-09 15:10:00,27.63,27.63,27.56,27.57,64962.0,18.4015,18.4015,18.3549,18.3616,64962.0
2018-07-09 15:20:00,27.57,27.58,27.54,27.57,74432.0,18.3616,18.3682,18.3416,18.3616,74432.0
2018-07-09 15:30:00,27.57,27.58,27.56,27.57,50901.0,18.3616,18.3682,18.3549,18.3616,50901.0
2018-07-09 15:40:00,27.56,27.57,27.55,27.57,122626.0,18.3549,18.3616,18.3482,18.3616,122626.0
2018-07-09 15:50:00,27.56,27.58,27.55,27.57,430548.0,18.3549,18.3682,18.3482,18.3616,430548.0
2018-07-10 09:30:00,27.65,27.73,27.58,27.71,140785.0,18.4148,18.4681,18.3682,18.4548,140785.0
2018-07-10 09:40:00,27.71,27.71,27.56,27.63,117479.0,18.4548,18.4548,18.3549,18.4015,117479.0
2018-07-10 09:50:00,27.63,27.66,27.57,27.65,102500.0,18.4015,18.4215,18.3616,18.4148,102500.0
2018-07-10 10:00:00,27.64,27.73,27.61,27.71,134651.0,18.4082,18.4681,18.3882,18.4548,134651.0
2018-07-10 10:10:00,27.71,27.77,27.71,27.73,101753.0,18.4548,18.4948,18.4548,18.4681,101753.0
2018-07-10 10:20:00,27.74,27.74,27.65,27.66,67352.0,18.4748,18.4748,18.4148,18.4215,67352.0
2018-07-10 10:30:00,27.65,27.71,27.64,27.65,153054.0,18.4148,18.4548,18.4082,18.4148,153054.0
2018-07-10 10:40:00,27.65,27.65,27.54,27.55,87637.0,18.4148,18.4148,18.3416,18.3482,87637.0
2018-07-10 10:50:00,27.54,27.56,27.49,27.5,51004.0,18.3416,18.3549,18.3083,18.3149,51004.0
2018-07-10 11:00:00,27.51,27.55,27.49,27.5,46419.0,18.3216,18.3482,18.3083,18.3149,46419.0
2018-07-10 11:10:00,27.49,27.51,27.46,27.48,56864.0,18.3083,18.3216,18.2883,18.3016,56864.0
2018-07-10 11:20:00,27.48,27.5,27.42,27.45,56023.0,18.3016,18.3149,18.2617,18.2816,56023.0
2018-07-10 11:30:00,27.44,27.46,27.44,27.44,44750.0,18.275,18.2883,18.275,18.275,44750.0
2018-07-10 11:40:00,27.45,27.48,27.44,27.46,42410.0,18.2816,18.3016,18.275,18.2883,42410.0
2018-07-10 11:50:00,27.46,27.47,27.4,27.45,71221.0,18.2883,18.295,18.2483,18.2816,71221.0
2018-07-10 12:00:00,27.44,27.46,27.42,27.46,56758.0,18.275,18.2883,18.2617,18.2883,56758.0
2018-07-10 12:10:00,27.46,27.47,27.42,27.44,50327.0,18.2883,18.295,18.2617,18.275,50327.0
2018-07-10 12:20:00,27.45,27.47,27.44,27.45,35984.0,18.2816,18.295,18.275,18.2816,35984.0
2018-07-10 12:30:00,27.45,27.45,27.42,27.44,41130.0,18.2816,18.2816,18.2617,18.275,41130.0
2018-07-10 12:40:00,27.43,27.44,27.42,27.43,43580.0,18.2683,18.275,18.2617,18.2683,43580.0
2018-07-10 12:50:00,27.43,27.44,27.39,27.44,61187.0,18.2683,18.275,18.2417,18.275,61187.0
2018-07-10 13:00:00,27.44,27.45,27.41,27.42,30531.0,18.275,18.2816,18.255,18.2617,30531.0
2018-07-10 13:10:00,27.42,27.44,27.4,27.43,76868.0,18.2617,18.275,18.2483,18.2683,76868.0
2018-07-10 13:20:00,27.43,27.45,27.41,27.45,63591.0,18.2683,18.2816,18.255,18.2816,63591.0
2018-07-10 13:30:00,27.45,27.45,27.42,27.45,60983.0,18.2816,18.2816,18.2617,18.2816,60983.0
2018-07-10 13:40:00,27.45,27.48,27.43,27.43,40761.0,18.2816,18.3016,18.2683,18.2683,40761.0
2018-07-10 13:50:00,27.44,27.47,27.43,27.47,38943.0,18.275,18.295,18.2683,18.295,38943.0
2018-07-10 14:00:00,27.47,27.51,27.47,27.51,58981.0,18.295,18.3216,18.295,18.3216,58981.0
2018-07-10 14:10:00,27.51,27.51,27.47,27.48,44054.0,18.3216,18.3216,18.295,18.3016,44054.0
2018-07-10 14:20:00,27.48,27.49,27.46,27.46,119048.0,18.3016,18.3083,18.2883,18.2883,119048.0
2018-07-10 14:30:00,27.47,27.48,27.46,27.48,45783.0,18.295,18.3016,18.2883,18.3016,45783.0
2018-07-10 14:40:00,27.48,27.5,27.47,27.49,60295.0,18.3016,18.3149,18.295,18.3083,60295.0
2018-07-10 14:50:00,27.49,27.52,27.48,27.5,76390.0,18.3083,18.3283,18.3016,18.3149,76390.0
2018-07-10 15:00:00,27.49,27.5,27.48,27.5,76418.0,18.3083,18.3149,18.3016,18.3149,76418.0
2018-07-10 15:10:00,27.49,27.5,27.45,27.49,114524.0,18.3083,18.3149,18.2816,18.3083,114524.0
2018-07-10 15:20:00,27.49,27.51,27.48,27.5,78652.0,18.3083,18.3216,18.3016,18.3149,78652.0
2018-07-10 15:30:00,27.5,27.51,27.47,27.49,126520.0,18.3149,18.3216,18.295,18.3083,126520.0
2018-07-10 15:40:00,27.48,27.5,27.47,27.5,161566.0,18.3016,18.3149,18.295,18.3149,161566.0
2018-07-10 15:50:00,27.5,27.52,27.48,27.51,678892.0,18.3149,18.3283,18.3016,18.3216,678892.0
2018-07-11 09:30:00,27.4,27.54,27.37,27.46,276184.0,18.2483,18.3416,18.2284,18.2883,276184.0
2018-07-11 09:40:00,27.46,27.52,27.44,27.46,196898.0,18.2883,18.3283,18.275,18.2883,196898.0
2018-07-11 09:50:00,27.46,27.5,27.44,27.48,190558.0,18.2883,18.3149,18.275,18.3016,190558.0
2018-07-11 10:00:00,27.48,27.59,27.47,27.54,142202.0,18.3016,18.3749,18.295,18.3416,142202.0
2018-07-11 10:10:00,27.54,27.54,27.48,27.52,114874.0,18.3416,18.3416,18.3016,18.3283,114874.0
2018-07-11 10:20:00,27.52,27.59,27.49,27.57,176043.0,18.3283,18.3749,18.3083,18.3616,176043.0
2018-07-11 10:30:00,27.57,27.66,27.53,27.54,188034.0,18.3616,18.4215,18.3349,18.3416,188034.0
2018-07-11 10:40:00,27.53,27.55,27.48,27.49,140744.0,18.3349,18.3482,18.3016,18.3083,140744.0
2018-07-11 10:50:00,27.49,27.52,27.47,27.5,232826.0,18.3083,18.3283,18.295,18.3149,232826.0
2018-07-11 11:00:00,27.49,27.53,27.48,27.5,133664.0,18.3083,18.3349,18.3016,18.3149,133664.0
2018-07-11 11:10:00,27.5,27.51,27.48,27.49,135273.0,18.3149,18.3216,18.3016,18.3083,135273.0
2018-07-11 11:20:00,27.49,27.49,27.44,27.45,142528.0,18.3083,18.3083,18.275,18.2816,142528.0
2018-07-11 11:30:00,27.45,27.48,27.43,27.48,116247.0,18.2816,18.3016,18.2683,18.3016,116247.0
2018-07-11 11:40:00,27.46,27.49,27.44,27.48,297588.0,18.2883,18.3083,18.275,18.3016,297588.0
2018-07-11 11:50:00,27.48,27.51,27.47,27.48,228132.0,18.3016,18.3216,18.295,18.3016,228132.0
2018-07-11 12:00:00,27.48,27.51,27.45,27.49,159257.0,18.3016,18.3216,18.2816,18.3083,159257.0
2018-07-11 12:10:00,27.5,27.55,27.49,27.53,57589.0,18.3149,18.3482,18.3083,18.3349,57589.0
2018-07-11 12:20:00,27.53,27.53,27.5,27.5,45960.0,18.3349,18.3349,18.3149,18.3149,45960.0
2018-07-11 12:30:00,27.5,27.53,27.5,27.52,42988.0,18.3149,18.3349,18.3149,18.3283,42988.0
2018-07-11 12:40:00,27.51,27.52,27.5,27.5,29462.0,18.3216,18.3283,18.3149,18.3149,29462.0
2018-07-11 12:50:00,27.5,27.5,27.47,27.48,92207.0,18.3149,18.3149,18.295,18.3016,92207.0
2018-07-11 13:00:00,27.48,27.5,27.47,27.5,136580.0,18.3016,18.3149,18.295,18.3149,136580.0
2018-07-11 13:10:00,27.5,27.51,27.48,27.51,176149.0,18.3149,18.3216,18.3016,18.3216,176149.0
2018-07-11 13:20:00,27.51,27.54,27.48,27.49,144191.0,18.3216,18.3416,18.3016,18.3083,144191.0
2018-07-11 13:30:00,27.49,27.51,27.47,27.48,144571.0,18.3083,18.3216,18.295,18.3016,144571.0
2018-07-11 13:40:00,27.48,27.49,27.4,27.4,283082.0,18.3016,18.3083,18.2483,18.2483,283082.0
2018-07-11 13:50:00,27.4,27.4,27.31,27.32,79455.0,18.2483,18.2483,18.1884,18.1951,79455.0
2018-07-11 14:00:00,27.31,27.34,27.29,27.3,165588.0,18.1884,18.2084,18.1751,18.1817,165588.0
2018-07-11 14:10:00,27.3,27.34,27.29,27.33,207176.0,18.1817,18.2084,18.1751,18.2017,207176.0
2018-07-11 14:20:00,27.33,27.42,27.32,27.42,124496.0,18.2017,18.2617,18.1951,18.2617,124496.0
2018-07-11 14:30:00,27.42,27.5,27.41,27.48,157814.0,18.2617,18.3149,18.255,18.3016,157814.0
2018-07-11 14:40:00,27.48,27.5,27.47,27.48,247815.0,18.3016,18.3149,18.295,18.3016,247815.0
2018-07-11 14:50:00,27.48,27.5,27.47,27.49,187881.0,18.3016,18.3149,18.295,18.3083,187881.0
2018-07-11 15:00:00,27.49,27.5,27.43,27.44,141688.0,18.3083,18.3149,18.2683,18.275,141688.0
2018-07-11 15:10:00,27.44,27.45,27.36,27.39,141663.0,18.275,18.2816,18.2217,18.2417,141663.0
2018-07-11 15:20:00,27.39,27.42,27.37,27.39,141689.0,18.2417,18.2617,18.2284,18.2417,141689.0
2018-07-11 15:30:00,27.4,27.47,27.39,27.45,206563.0,18.2483,18.295,18.2417,18.2816,206563.0
2018-07-11 15:40:00,27.45,27.51,27.43,27.51,215279.0,18.2816,18.3216,18.2683,18.3216,215279.0
2018-07-11 15:50:00,27.51,27.51,27.47,27.49,997697.0,18.3216,18.3216,18.295,18.3083,997697.0
2018-07-12 09:30:00,27.46,27.72,27.34,27.39,194487.0,18.2883,18.4615,18.2084,18.2417,194487.0
2018-07-12 09:40:00,27.39,27.4,27.25,27.33,297308.0,18.2417,18.2483,18.1484,18.2017,297308.0
2018-07-12 09:50:00,27.34,27.4,27.31,27.37,184746.0,18.2084,18.2483,18.1884,18.2284,184746.0
2018-07-12 10:00:00,27.37,27.4,27.35,27.38,176461.0,18.2284,18.2483,18.215,18.235,176461.0
2018-07-12 10:10:00,27.38,27.43,27.35,27.39,117828.0,18.235,18.2683,18.215,18.2417,117828.0
2018-07-12 10:20:00,27.39,27.39,27.34,27.39,146962.0,18.2417,18.2417,18.2084,18.2417,146962.0
2018-07-12 10:30:00,27.39,27.39,27.34,27.36,115139.0,18.2417,18.2417,18.2084,18.2217,115139.0
2018-07-12 10:40:00,27.36,27.36,27.19,27.2,109162.0,18.2217,18.2217,18.1085,18.1151,109162.0
2018-07-12 10:50:00,27.2,27.22,27.15,27.17,238246.0,18.1151,18.1285,18.0818,18.0952,238246.0
2018-07-12 11:00:00,27.17,27.18,26.92,26.93,832253.0,18.0952,18.1018,17.9287,17.9353,832253.0
2018-07-12 11:10:00,26.93,27.01,26.84,26.85,180149.0,17.9353,17.9886,17.8754,17.882,180149.0
2018-07-12 11:20:00,26.85,26.93,26.81,26.89,157027.0,17.882,17.9353,17.8554,17.9087,157027.0
2018-07-12 11:30:00,26.89,26.9,26.83,26.85,94147.0,17.9087,17.9153,17.8687,17.882,94147.0
2018-07-12 11:40:00,26.84,26.89,26.81,26.89,147325.0,17.8754,17.9087,17.8554,17.9087,147325.0
2018-07-12 11:50:00,26.89,26.95,26.88,26.93,178983.0,17.9087,17.9486,17.902,17.9353,178983.0
2018-07-12 12:00:00,26.92,26.99,26.92,26.95,198344.0,17.9287,17.9753,17.9287,17.9486,198344.0
2018-07-12 12:10:00,26.95,26.97,26.92,26.96,146782.0,17.9486,17.962,17.9287,17.9553,146782.0
2018-07-12 12:20:00,26.96,27.0,26.95,27.0,137758.0,17.9553,17.9819,17.9486,17.9819,137758.0
2018-07-12 12:30:00,27.0,27.0,26.98,27.0,94556.0,17.9819,17.9819,17.9686,17.9819,94556.0
2018-07-12 12:40:00,27.0,27.07,26.99,27.07,160085.0,17.9819,18.0286,17.9753,18.0286,160085.0
2018-07-12 12:50:00,27.07,27.15,27.06,27.11,233246.0,18.0286,18.0818,18.0219,18.0552,233246.0
2018-07-12 13:00:00,27.11,27.22,27.11,27.2,227682.0,18.0552,18.1285,18.0552,18.1151,227682.0
2018-07-12 13:10:00,27.2,27.21,27.17,27.17,367913.0,18.1151,18.1218,18.0952,18.0952,367913.0
2018-07-12 13:20:00,27.17,27.22,27.17,27.21,100179.0,18.0952,18.1285,18.0952,18.1218,100179.0
2018-07-12 13:30:00,27.21,27.23,27.18,27.19,78369.0,18.1218,18.1351,18.1018,18.1085,78369.0
2018-07-12 13:40:00,27.19,27.27,27.19,27.27,111146.0,18.1085,18.1618,18.1085,18.1618,111146.0
2018-07-12 13:50:00,27.26,27.26,27.23,27.25,68749.0,18.1551,18.1551,18.1351,18.1484,68749.0
2018-07-12 14:00:00,27.25,27.25,27.21,27.23,59171.0,18.1484,18.1484,18.1218,18.1351,59171.0
2018-07-12 14:10:00,27.22,27.23,27.17,27.2,100445.0,18.1285,18.1351,18.0952,18.1151,100445.0
2018-07-12 14:20:00,27.2,27.21,27.1,27.11,141395.0,18.1151,18.1218,18.0485,18.0552,141395.0
2018-07-12 14:30:00,27.11,27.18,27.1,27.17,143218.0,18.0552,18.1018,18.0485,18.0952,143218.0
2018-07-12 14:40:00,27.17,27.22,27.16,27.21,101768.0,18.0952,18.1285,18.0885,18.1218,101768.0
2018-07-12 14:50:00,27.21,27.25,27.2,27.21,127204.0,18.1218,18.1484,18.1151,18.1218,127204.0
2018-07-12 15:00:00,27.21,27.23,27.2,27.21,99300.0,18.1218,18.1351,18.1151,18.1218,99300.0
2018-07-12 15:10:00,27.22,27.23,27.2,27.21,83011.0,18.1285,18.1351,18.1151,18.1218,83011.0
2018-07-12 15:20:00,27.21,27.22,27.19,27.21,77960.0,18.1218,18.1285,18.1085,18.1218,77960.0
2018-07-12 15:30:00,27.21,27.23,27.21,27.21,93676.0,18.1218,18.1351,18.1218,18.1218,93676.0
2018-07-12 15:40:00,27.21,27.21,27.15,27.15,127732.0,18.1218,18.1218,18.0818,18.0818,127732.0
2018-07-12 15:50:00,27.15,27.2,27.14,27.17,416910.0,18.0818,18.1151,18.0752,18.0952,416910.0
2018-07-13 09:30:00,27.11,27.41,27.11,27.32,212758.0,18.0552,18.255,18.0552,18.1951,212758.0
2018-07-13 09:40:00,27.33,27.47,27.31,27.44,220181.0,18.2017,18.295,18.1884,18.275,220181.0
2018-07-13 09:50:00,27.45,27.45,27.22,27.23,140008.0,18.2816,18.2816,18.1285,18.1351,140008.0
2018-07-13 10:00:00,27.23,27.25,27.12,27.12,160208.0,18.1351,18.1484,18.0619,18.0619,160208.0
2018-07-13 10:10:00,27.12,27.16,27.09,27.16,111442.0,18.0619,18.0885,18.0419,18.0885,111442.0
2018-07-13 10:20:00,27.16,27.17,27.03,27.05,89094.0,18.0885,18.0952,18.0019,18.0152,89094.0
2018-07-13 10:30:00,27.05,27.13,27.05,27.12,87071.0,18.0152,18.0685,18.0152,18.0619,87071.0
2018-07-13 10:40:00,27.12,27.15,27.1,27.14,126066.0,18.0619,18.0818,18.0485,18.0752,126066.0
2018-07-13 10:50:00,27.14,27.23,27.14,27.22,78627.0,18.0752,18.1351,18.0752,18.1285,78627.0
2018-07-13 11:00:00,27.23,27.26,27.16,27.21,168684.0,18.1351,18.1551,18.0885,18.1218,168684.0
2018-07-13 11:10:00,27.21,27.23,27.17,27.2,93424.0,18.1218,18.1351,18.0952,18.1151,93424.0
2018-07-13 11:20:00,27.2,27.25,27.18,27.21,119173.0,18.1151,18.1484,18.1018,18.1218,119173.0
2018-07-13 11:30:00,27.21,27.22,27.18,27.22,75316.0,18.1218,18.1285,18.1018,18.1285,75316.0
2018-07-13 11:40:00,27.22,27.28,27.21,27.25,191577.0,18.1285,18.1684,18.1218,18.1484,191577.0
2018-07-13 11:50:00,27.26,27.27,27.21,27.22,87169.0,18.1551,18.1618,18.1218,18.1285,87169.0
2018-07-13 12:00:00,27.22,27.29,27.22,27.25,102131.0,18.1285,18.1751,18.1285,18.1484,102131.0
2018-07-13 12:10:00,27.26,27.28,27.24,27.28,68234.0,18.1551,18.1684,18.1418,18.1684,68234.0
2018-07-13 12:20:00,27.28,27.29,27.26,27.26,148990.0,18.1684,18.1751,18.1551,18.1551,148990.0
2018-07-13 12:30:00,27.26,27.3,27.26,27.28,117737.0,18.1551,18.1817,18.1551,18.1684,117737.0
2018-07-13 12:40:00,27.28,27.28,27.24,27.25,97294.0,18.1684,18.1684,18.1418,18.1484,97294.0
2018-07-13 12:50:00,27.26,27.26,27.24,27.25,71499.0,18.1551,18.1551,18.1418,18.1484,71499.0
2018-07-13 13:00:00,27.25,27.33,27.24,27.28,129318.0,18.1484,18.2017,18.1418,18.1684,129318.0
2018-07-13 13:10:00,27.28,27.31,27.26,27.29,165807.0,18.1684,18.1884,18.1551,18.1751,165807.0
2018-07-13 13:20:00,27.28,27.29,27.26,27.29,142301.0,18.1684,18.1751,18.1551,18.1751,142301.0
2018-07-13 13:30:00,27.29,27.32,27.28,27.3,81611.0,18.1751,18.1951,18.1684,18.1817,81611.0
2018-07-13 13:40:00,27.29,27.34,27.29,27.34,86150.0,18.1751,18.2084,18.1751,18.2084,86150.0
2018-07-13 13:50:00,27.34,27.36,27.31,27.33,53037.0,18.2084,18.2217,18.1884,18.2017,53037.0
2018-07-13 14:00:00,27.33,27.33,27.3,27.32,64891.0,18.2017,18.2017,18.1817,18.1951,64891.0
2018-07-13 14:10:00,27.32,27.34,27.28,27.3,160004.0,18.1951,18.2084,18.1684,18.1817,160004.0
2018-07-13 14:20:00,27.29,27.32,27.27,27.3,169230.0,18.1751,18.1951,18.1618,18.1817,169230.0
2018-07-13 14:30:00,27.29,27.3,27.27,27.28,70110.0,18.1751,18.1817,18.1618,18.1684,70110.0
2018-07-13 14:40:00,27.29,27.31,27.26,27.26,120158.0,18.1751,18.1884,18.1551,18.1551,120158.0
2018-07-13 14:50:00,27.27,27.32,27.25,27.31,170102.0,18.1618,18.1951,18.1484,18.1884,170102.0
2018-07-13 15:00:00,27.32,27.37,27.31,27.35,144726.0,18.1951,18.2284,18.1884,18.215,144726.0
2018-07-13 15:10:00,27.34,27.41,27.32,27.39,206330.0,18.2084,18.255,18.1951,18.2417,206330.0
2018-07-13 15:20:00,27.39,27.41,27.32,27.33,142497.0,18.2417,18.255,18.1951,18.2017,142497.0
2018-07-13 15:30:00,27.33,27.34,27.3,27.32,127775.0,18.2017,18.2084,18.1817,18.1951,127775.0
2018-07-13 15:40:00,27.32,27.32,27.29,27.32,172156.0,18.1951,18.1951,18.1751,18.1951,172156.0
2018-07-13 15:50:00,27.32,27.33,27.27,27.31,454669.0,18.1951,18.2017,18.1618,18.1884,454669.0
2018-07-16 09:30:00,27.06,27.36,27.06,27.29,201830.0,18.0219,18.2217,18.0219,18.1751,201830.0
2018-07-16 09:40:00,27.3,27.31,27.2,27.24,111266.0,18.1817,18.1884,18.1151,18.1418,111266.0
2018-07-16 09:50:00,27.25,27.25,27.19,27.23,93094.0,18.1484,18.1484,18.1085,18.1351,93094.0
2018-07-16 10:00:00,27.22,27.25,27.15,27.15,74377.0,18.1285,18.1484,18.0818,18.0818,74377.0
2018-07-16 10:10:00,27.15,27.16,26.99,27.04,144544.0,18.0818,18.0885,17.9753,18.0086,144544.0
2018-07-16 10:20:00,27.03,27.05,26.97,26.98,148915.0,18.0019,18.0152,17.962,17.9686,148915.0
2018-07-16 10:30:00,26.98,27.03,26.92,27.03,123675.0,17.9686,18.0019,17.9287,18.0019,123675.0
2018-07-16 10:40:00,27.02,27.08,27.01,27.08,86835.0,17.9953,18.0352,17.9886,18.0352,86835.0
2018-07-16 10:50:00,27.07,27.07,27.02,27.04,80639.0,18.0286,18.0286,17.9953,18.0086,80639.0
2018-07-16 11:00:00,27.05,27.05,26.99,27.02,95639.0,18.0152,18.0152,17.9753,17.9953,95639.0
2018-07-16 11:10:00,27.02,27.04,26.99,26.99,83563.0,17.9953,18.0086,17.9753,17.9753,83563.0
2018-07-16 11:20:00,27.0,27.07,26.99,27.04,86872.0,17.9819,18.0286,17.9753,18.0086,86872.0
2018-07-16 11:30:00,27.04,27.04,27.0,27.0,108933.0,18.0086,18.0086,17.9819,17.9819,108933.0
2018-07-16 11:40:00,27.0,27.03,26.99,27.02,72180.0,17.9819,18.0019,17.9753,17.9953,72180.0
2018-07-16 11:50:00,27.02,27.02,26.98,27.02,72424.0,17.9953,17.9953,17.9686,17.9953,72424.0
2018-07-16 12:00:00,27.02,27.07,27.01,27.06,70245.0,17.9953,18.0286,17.9886,18.0219,70245.0
2018-07-16 12:10:00,27.05,27.06,27.03,27.04,60481.0,18.0152,18.0219,18.0019,18.0086,60481.0
2018-07-16 12:20:00,27.04,27.06,27.03,27.04,45172.0,18.0086,18.0219,18.0019,18.0086,45172.0
2018-07-16 12:30:00,27.03,27.04,27.0,27.03,125146.0,18.0019,18.0086,17.9819,18.0019,125146.0
2018-07-16 12:40:00,27.04,27.05,27.02,27.05,54840.0,18.0086,18.0152,17.9953,18.0152,54840.0
2018-07-16 12:50:00,27.05,27.11,27.04,27.09,80164.0,18.0152,18.0552,18.0086,18.0419,80164.0
2018-07-16 13:00:00,27.09,27.1,27.07,27.08,52170.0,18.0419,18.0485,18.0286,18.0352,52170.0
2018-07-16 13:10:00,27.07,27.09,27.07,27.08,53879.0,18.0286,18.0419,18.0286,18.0352,53879.0
2018-07-16 13:20:00,27.09,27.15,27.08,27.14,89681.0,18.0419,18.0818,18.0352,18.0752,89681.0
2018-07-16 13:30:00,27.14,27.16,27.13,27.13,56042.0,18.0752,18.0885,18.0685,18.0685,56042.0
2018-07-16 13:40:00,27.14,27.14,27.1,27.1,47082.0,18.0752,18.0752,18.0485,18.0485,47082.0
2018-07-16 13:50:00,27.11,27.13,27.1,27.13,42948.0,18.0552,18.0685,18.0485,18.0685,42948.0
2018-07-16 14:00:00,27.13,27.17,27.11,27.12,82598.0,18.0685,18.0952,18.0552,18.0619,82598.0
2018-07-16 14:10:00,27.13,27.17,27.11,27.16,111215.0,18.0685,18.0952,18.0552,18.0885,111215.0
2018-07-16 14:20:00,27.16,27.19,27.14,27.17,72046.0,18.0885,18.1085,18.0752,18.0952,72046.0
2018-07-16 14:30:00,27.18,27.21,27.17,27.21,77540.0,18.1018,18.1218,18.0952,18.1218,77540.0
2018-07-16 14:40:00,27.21,27.21,27.17,27.18,74753.0,18.1218,18.1218,18.0952,18.1018,74753.0
2018-07-16 14:50:00,27.18,27.2,27.17,27.19,111304.0,18.1018,18.1151,18.0952,18.1085,111304.0
2018-07-16 15:00:00,27.19,27.22,27.18,27.21,100058.0,18.1085,18.1285,18.1018,18.1218,100058.0
2018-07-16 15:10:00,27.21,27.28,27.21,27.28,120948.0,18.1218,18.1684,18.1218,18.1684,120948.0
2018-07-16 15:20:00,27.28,27.31,27.25,27.26,157314.0,18.1684,18.1884,18.1484,18.1551,157314.0
2018-07-16 15:30:00,27.26,27.28,27.24,27.26,145377.0,18.1551,18.1684,18.1418,18.1551,145377.0
2018-07-16 15:40:00,27.26,27.26,27.23,27.25,133374.0,18.1551,18.1551,18.1351,18.1484,133374.0
2018-07-16 15:50:00,27.25,27.28,27.22,27.26,639693.0,18.1484,18.1684,18.1285,18.1551,639693.0
2018-07-17 09:30:00,27.25,27.29,27.15,27.21,433075.0,18.1484,18.1751,18.0818,18.1218,433075.0
2018-07-17 09:40:00,27.22,27.25,27.13,27.17,95552.0,18.1285,18.1484,18.0685,18.0952,95552.0
2018-07-17 09:50:00,27.17,27.22,27.16,27.21,149608.0,18.0952,18.1285,18.0885,18.1218,149608.0
2018-07-17 10:00:00,27.21,27.28,27.21,27.26,148861.0,18.1218,18.1684,18.1218,18.1551,148861.0
2018-07-17 10:10:00,27.26,27.3,27.24,27.29,120633.0,18.1551,18.1817,18.1418,18.1751,120633.0
2018-07-17 10:20:00,27.29,27.33,27.24,27.31,164435.0,18.1751,18.2017,18.1418,18.1884,164435.0
2018-07-17 10:30:00,27.31,27.31,27.22,27.27,92652.0,18.1884,18.1884,18.1285,18.1618,92652.0
2018-07-17 10:40:00,27.27,27.3,27.24,27.25,109821.0,18.1618,18.1817,18.1418,18.1484,109821.0
2018-07-17 10:50:00,27.25,27.27,27.12,27.16,1530658.0,18.1484,18.1618,18.0619,18.0885,1530658.0
2018-07-17 11:00:00,27.17,27.28,27.15,27.26,165308.0,18.0952,18.1684,18.0818,18.1551,165308.0
2018-07-17 11:10:00,27.26,27.28,27.24,27.27,127359.0,18.1551,18.1684,18.1418,18.1618,127359.0
2018-07-17 11:20:00,27.27,27.28,27.25,27.26,112513.0,18.1618,18.1684,18.1484,18.1551,112513.0
2018-07-17 11:30:00,27.26,27.27,27.22,27.23,88194.0,18.1551,18.1618,18.1285,18.1351,88194.0
2018-07-17 11:40:00,27.22,27.22,27.15,27.17,91103.0,18.1285,18.1285,18.0818,18.0952,91103.0
2018-07-17 11:50:00,27.16,27.18,27.13,27.14,74818.0,18.0885,18.1018,18.0685,18.0752,74818.0
2018-07-17 12:00:00,27.14,27.22,27.11,27.21,321780.0,18.0752,18.1285,18.0552,18.1218,321780.0
2018-07-17 12:10:00,27.21,27.22,27.16,27.2,77041.0,18.1218,18.1285,18.0885,18.1151,77041.0
2018-07-17 12:20:00,27.2,27.24,27.19,27.2,35749.0,18.1151,18.1418,18.1085,18.1151,35749.0
2018-07-17 12:30:00,27.2,27.22,27.19,27.21,33710.0,18.1151,18.1285,18.1085,18.1218,33710.0
2018-07-17 12:40:00,27.21,27.26,27.2,27.24,57277.0,18.1218,18.1551,18.1151,18.1418,57277.0
2018-07-17 12:50:00,27.24,27.28,27.23,27.28,47084.0,18.1418,18.1684,18.1351,18.1684,47084.0
2018-07-17 13:00:00,27.28,27.28,27.22,27.22,39974.0,18.1684,18.1684,18.1285,18.1285,39974.0
2018-07-17 13:10:00,27.21,27.25,27.21,27.23,34865.0,18.1218,18.1484,18.1218,18.1351,34865.0
2018-07-17 13:20:00,27.23,27.26,27.23,27.24,34451.0,18.1351,18.1551,18.1351,18.1418,34451.0
2018-07-17 13:30:00,27.25,27.28,27.24,27.26,45705.0,18.1484,18.1684,18.1418,18.1551,45705.0
2018-07-17 13:40:00,27.26,27.27,27.25,27.26,44144.0,18.1551,18.1618,18.1484,18.1551,44144.0
2018-07-17 13:50:00,27.26,27.26,27.25,27.26,29815.0,18.1551,18.1551,18.1484,18.1551,29815.0
2018-07-17 14:00:00,27.26,27.26,27.2,27.2,53246.0,18.1551,18.1551,18.1151,18.1151,53246.0
2018-07-17 14:10:00,27.2,27.21,27.16,27.16,34975.0,18.1151,18.1218,18.0885,18.0885,34975.0
2018-07-17 14:20:00,27.17,27.17,27.14,27.15,60140.0,18.0952,18.0952,18.0752,18.0818,60140.0
2018-07-17 14:30:00,27.14,27.16,27.1,27.1,60317.0,18.0752,18.0885,18.0485,18.0485,60317.0
2018-07-17 14:40:00,27.11,27.12,27.09,27.1,94695.0,18.0552,18.0619,18.0419,18.0485,94695.0
2018-07-17 14:50:00,27.11,27.12,27.02,27.04,104848.0,18.0552,18.0619,17.9953,18.0086,104848.0
2018-07-17 15:00:00,27.04,27.07,27.03,27.07,62100.0,18.0086,18.0286,18.0019,18.0286,62100.0
2018-07-17 15:10:00,27.07,27.12,27.06,27.12,90257.0,18.0286,18.0619,18.0219,18.0619,90257.0
2018-07-17 15:20:00,27.12,27.16,27.11,27.11,142792.0,18.0619,18.0885,18.0552,18.0552,142792.0
2018-07-17 15:30:00,27.11,27.12,27.06,27.06,76242.0,18.0552,18.0619,18.0219,18.0219,76242.0
2018-07-17 15:40:00,27.06,27.07,26.98,26.98,207600.0,18.0219,18.0286,17.9686,17.9686,207600.0
2018-07-17 15:50:00,26.98,27.02,26.95,26.98,734168.0,17.9686,17.9953,17.9486,17.9686,734168.0
2018-07-18 09:30:00,26.88,27.13,26.86,27.09,987994.0,17.902,18.0685,17.8887,18.0419,987994.0
2018-07-18 09:40:00,27.09,27.09,26.91,26.91,243711.0,18.0419,18.0419,17.922,17.922,243711.0
2018-07-18 09:50:00,26.92,27.03,26.88,27.01,163034.0,17.9287,18.0019,17.902,17.9886,163034.0
2018-07-18 10:00:00,27.0,27.04,27.0,27.04,166324.0,17.9819,18.0086,17.9819,18.0086,166324.0
2018-07-18 10:10:00,27.04,27.1,27.0,27.07,73357.0,18.0086,18.0485,17.9819,18.0286,73357.0
2018-07-18 10:20:00,27.07,27.1,27.02,27.05,124374.0,18.0286,18.0485,17.9953,18.0152,124374.0
2018-07-18 10:30:00,27.05,27.06,26.98,27.05,119854.0,18.0152,18.0219,17.9686,18.0152,119854.0
2018-07-18 10:40:00,27.05,27.13,27.03,27.11,106817.0,18.0152,18.0685,18.0019,18.0552,106817.0
2018-07-18 10:50:00,27.11,27.19,27.11,27.19,110486.0,18.0552,18.1085,18.0552,18.1085,110486.0
2018-07-18 11:00:00,27.19,27.22,27.15,27.21,80071.0,18.1085,18.1285,18.0818,18.1218,80071.0
2018-07-18 11:10:00,27.21,27.24,27.17,27.17,86486.0,18.1218,18.1418,18.0952,18.0952,86486.0
2018-07-18 11:20:00,27.17,27.31,27.15,27.3,193281.0,18.0952,18.1884,18.0818,18.1817,193281.0
2018-07-18 11:30:00,27.3,27.34,27.29,27.34,77557.0,18.1817,18.2084,18.1751,18.2084,77557.0
2018-07-18 11:40:00,27.34,27.46,27.33,27.46,173594.0,18.2084,18.2883,18.2017,18.2883,173594.0
2018-07-18 11:50:00,27.46,27.48,27.4,27.47,157909.0,18.2883,18.3016,18.2483,18.295,157909.0
2018-07-18 12:00:00,27.47,27.55,27.46,27.52,171796.0,18.295,18.3482,18.2883,18.3283,171796.0
2018-07-18 12:10:00,27.53,27.6,27.51,27.6,119886.0,18.3349,18.3815,18.3216,18.3815,119886.0
2018-07-18 12:20:00,27.59,27.65,27.57,27.63,121239.0,18.3749,18.4148,18.3616,18.4015,121239.0
2018-07-18 12:30:00,27.63,27.67,27.61,27.66,65235.0,18.4015,18.4282,18.3882,18.4215,65235.0
2018-07-18 12:40:00,27.66,27.67,27.62,27.65,61014.0,18.4215,18.4282,18.3949,18.4148,61014.0
2018-07-18 12:50:00,27.65,27.68,27.61,27.61,87029.0,18.4148,18.4348,18.3882,18.3882,87029.0
2018-07-18 13:00:00,27.62,27.63,27.58,27.59,110357.0,18.3949,18.4015,18.3682,18.3749,110357.0
2018-07-18 13:10:00,27.59,27.62,27.56,27.6,100440.0,18.3749,18.3949,18.3549,18.3815,100440.0
2018-07-18 13:20:00,27.59,27.61,27.56,27.6,91868.0,18.3749,18.3882,18.3549,18.3815,91868.0
2018-07-18 13:30:00,27.59,27.65,27.59,27.63,95671.0,18.3749,18.4148,18.3749,18.4015,95671.0
2018-07-18 13:40:00,27.62,27.65,27.62,27.62,149982.0,18.3949,18.4148,18.3949,18.3949,149982.0
2018-07-18 13:50:00,27.63,27.63,27.56,27.57,152041.0,18.4015,18.4015,18.3549,18.3616,152041.0
2018-07-18 14:00:00,27.58,27.58,27.52,27.57,76841.0,18.3682,18.3682,18.3283,18.3616,76841.0
2018-07-18 14:10:00,27.57,27.61,27.54,27.6,103060.0,18.3616,18.3882,18.3416,18.3815,103060.0
2018-07-18 14:20:00,27.61,27.66,27.61,27.66,114532.0,18.3882,18.4215,18.3882,18.4215,114532.0
2018-07-18 14:30:00,27.66,27.67,27.56,27.57,118338.0,18.4215,18.4282,18.3549,18.3616,118338.0
2018-07-18 14:40:00,27.57,27.61,27.56,27.61,168667.0,18.3616,18.3882,18.3549,18.3882,168667.0
2018-07-18 14:50:00,27.61,27.66,27.6,27.63,182681.0,18.3882,18.4215,18.3815,18.4015,182681.0
2018-07-18 15:00:00,27.62,27.63,27.59,27.61,96844.0,18.3949,18.4015,18.3749,18.3882,96844.0
2018-07-18 15:10:00,27.6,27.62,27.59,27.62,125717.0,18.3815,18.3949,18.3749,18.3949,125717.0
2018-07-18 15:20:00,27.62,27.69,27.61,27.69,303019.0,18.3949,18.4415,18.3882,18.4415,303019.0
2018-07-18 15:30:00,27.68,27.72,27.66,27.71,279352.0,18.4348,18.4615,18.4215,18.4548,279352.0
2018-07-18 15:40:00,27.71,27.77,27.69,27.76,478406.0,18.4548,18.4948,18.4415,18.4881,478406.0
2018-07-18 15:50:00,27.75,27.77,27.72,27.77,1206171.0,18.4814,18.4948,18.4615,18.4948,1206171.0
2018-07-19 09:30:00,28.27,28.49,28.13,28.47,1291419.0,18.8278,18.9743,18.7345,18.961,1291419.0
2018-07-19 09:40:00,28.47,28.8,28.46,28.79,1042398.0,18.961,19.1807,18.9543,19.1741,1042398.0
2018-07-19 09:50:00,28.79,28.97,28.78,28.93,844158.0,19.1741,19.294,19.1674,19.2673,844158.0
2018-07-19 10:00:00,28.93,29.13,28.9,28.95,1030009.0,19.2673,19.4005,19.2473,19.2806,1030009.0
2018-07-19 10:10:00,28.95,29.0,28.87,28.9,782800.0,19.2806,19.3139,19.2274,19.2473,782800.0
2018-07-19 10:20:00,28.9,28.9,28.71,28.71,444011.0,19.2473,19.2473,19.1208,19.1208,444011.0
2018-07-19 10:30:00,28.72,28.81,28.72,28.79,151937.0,19.1275,19.1874,19.1275,19.1741,151937.0
2018-07-19 10:40:00,28.79,28.8,28.74,28.75,235250.0,19.1741,19.1807,19.1408,19.1474,235250.0
2018-07-19 10:50:00,28.75,28.77,28.63,28.64,236189.0,19.1474,19.1608,19.0675,19.0742,236189.0
2018-07-19 11:00:00,28.64,28.71,28.63,28.64,214638.0,19.0742,19.1208,19.0675,19.0742,214638.0
2018-07-19 11:10:00,28.64,28.67,28.58,28.59,188704.0,19.0742,19.0942,19.0342,19.0409,188704.0
2018-07-19 11:20:00,28.59,28.59,28.44,28.44,296028.0,19.0409,19.0409,18.941,18.941,296028.0
2018-07-19 11:30:00,28.44,28.44,28.3,28.4,261103.0,18.941,18.941,18.8477,18.9143,261103.0
2018-07-19 11:40:00,28.4,28.45,28.37,28.42,213921.0,18.9143,18.9476,18.8944,18.9277,213921.0
2018-07-19 11:50:00,28.42,28.51,28.39,28.5,272082.0,18.9277,18.9876,18.9077,18.9809,272082.0
2018-07-19 12:00:00,28.5,28.53,28.46,28.53,148187.0,18.9809,19.0009,18.9543,19.0009,148187.0
2018-07-19 12:10:00,28.52,28.65,28.51,28.64,198525.0,18.9943,19.0808,18.9876,19.0742,198525.0
2018-07-19 12:20:00,28.64,28.64,28.58,28.62,78997.0,19.0742,19.0742,19.0342,19.0609,78997.0
2018-07-19 12:30:00,28.62,28.74,28.61,28.71,154268.0,19.0609,19.1408,19.0542,19.1208,154268.0
2018-07-19 12:40:00,28.71,28.72,28.64,28.64,112934.0,19.1208,19.1275,19.0742,19.0742,112934.0
2018-07-19 12:50:00,28.64,28.65,28.58,28.64,114875.0,19.0742,19.0808,19.0342,19.0742,114875.0
2018-07-19 13:00:00,28.65,28.69,28.61,28.65,113568.0,19.0808,19.1075,19.0542,19.0808,113568.0
2018-07-19 13:10:00,28.64,28.7,28.64,28.7,73347.0,19.0742,19.1141,19.0742,19.1141,73347.0
2018-07-19 13:20:00,28.7,28.71,28.66,28.7,95332.0,19.1141,19.1208,19.0875,19.1141,95332.0
2018-07-19 13:30:00,28.7,28.77,28.69,28.75,102783.0,19.1141,19.1608,19.1075,19.1474,102783.0
2018-07-19 13:40:00,28.76,28.8,28.75,28.79,269664.0,19.1541,19.1807,19.1474,19.1741,269664.0
2018-07-19 13:50:00,28.78,28.83,28.76,28.81,266873.0,19.1674,19.2007,19.1541,19.1874,266873.0
2018-07-19 14:00:00,28.82,28.82,28.74,28.74,121424.0,19.1941,19.1941,19.1408,19.1408,121424.0
2018-07-19 14:10:00,28.74,28.75,28.69,28.69,87063.0,19.1408,19.1474,19.1075,19.1075,87063.0
2018-07-19 14:20:00,28.69,28.75,28.69,28.75,126460.0,19.1075,19.1474,19.1075,19.1474,126460.0
2018-07-19 14:30:00,28.75,28.78,28.73,28.75,135595.0,19.1474,19.1674,19.1341,19.1474,135595.0
2018-07-19 14:40:00,28.74,28.8,28.71,28.74,288101.0,19.1408,19.1807,19.1208,19.1408,288101.0
2018-07-19 14:50:00,28.74,28.78,28.72,28.72,175833.0,19.1408,19.1674,19.1275,19.1275,175833.0
2018-07-19 15:00:00,28.72,28.76,28.71,28.74,88931.0,19.1275,19.1541,19.1208,19.1408,88931.0
2018-07-19 15:10:00,28.74,28.75,28.68,28.69,157171.0,19.1408,19.1474,19.1008,19.1075,157171.0
2018-07-19 15:20:00,28.69,28.7,28.64,28.68,212282.0,19.1075,19.1141,19.0742,19.1008,212282.0
2018-07-19 15:30:00,28.68,28.75,28.66,28.74,206754.0,19.1008,19.1474,19.0875,19.1408,206754.0
2018-07-19 15:40:00,28.74,28.78,28.72,28.73,266591.0,19.1408,19.1674,19.1275,19.1341,266591.0
2018-07-19 15:50:00,28.73,28.74,28.69,28.7,806064.0,19.1341,19.1408,19.1075,19.1141,806064.0
2018-07-20 09:30:00,28.77,28.96,28.74,28.84,455473.0,19.1608,19.2873,19.1408,19.2074,455473.0
2018-07-20 09:40:00,28.85,28.89,28.77,28.77,291516.0,19.214,19.2407,19.1608,19.1608,291516.0
2018-07-20 09:50:00,28.76,28.87,28.73,28.85,115010.0,19.1541,19.2274,19.1341,19.214,115010.0
2018-07-20 10:00:00,28.84,28.84,28.74,28.77,124718.0,19.2074,19.2074,19.1408,19.1608,124718.0
2018-07-20 10:10:00,28.77,28.8,28.74,28.77,127009.0,19.1608,19.1807,19.1408,19.1608,127009.0
2018-07-20 10:20:00,28.76,28.83,28.76,28.81,115250.0,19.1541,19.2007,19.1541,19.1874,115250.0
2018-07-20 10:30:00,28.81,28.82,28.76,28.78,108406.0,19.1874,19.1941,19.1541,19.1674,108406.0
2018-07-20 10:40:00,28.78,28.83,28.74,28.8,168255.0,19.1674,19.2007,19.1408,19.1807,168255.0
2018-07-20 10:50:00,28.8,28.88,28.77,28.84,136449.0,19.1807,19.234,19.1608,19.2074,136449.0
2018-07-20 11:00:00,28.85,28.85,28.77,28.79,121024.0,19.214,19.214,19.1608,19.1741,121024.0
2018-07-20 11:10:00,28.79,28.84,28.77,28.82,161752.0,19.1741,19.2074,19.1608,19.1941,161752.0
2018-07-20 11:20:00,28.81,28.84,28.8,28.84,141460.0,19.1874,19.2074,19.1807,19.2074,141460.0
2018-07-20 11:30:00,28.84,28.89,28.83,28.86,130937.0,19.2074,19.2407,19.2007,19.2207,130937.0
2018-07-20 11:40:00,28.86,28.86,28.8,28.82,166315.0,19.2207,19.2207,19.1807,19.1941,166315.0
2018-07-20 11:50:00,28.82,28.83,28.79,28.8,104662.0,19.1941,19.2007,19.1741,19.1807,104662.0
2018-07-20 12:00:00,28.8,28.82,28.76,28.8,132382.0,19.1807,19.1941,19.1541,19.1807,132382.0
2018-07-20 12:10:00,28.8,28.84,28.79,28.82,91030.0,19.1807,19.2074,19.1741,19.1941,91030.0
2018-07-20 12:20:00,28.82,28.87,28.79,28.87,99458.0,19.1941,19.2274,19.1741,19.2274,99458.0
2018-07-20 12:30:00,28.87,28.89,28.86,28.88,67094.0,19.2274,19.2407,19.2207,19.234,67094.0
2018-07-20 12:40:00,28.87,28.9,28.84,28.86,101101.0,19.2274,19.2473,19.2074,19.2207,101101.0
2018-07-20 12:50:00,28.86,28.87,28.81,28.82,115309.0,19.2207,19.2274,19.1874,19.1941,115309.0
2018-07-20 13:00:00,28.82,28.87,28.82,28.84,77949.0,19.1941,19.2274,19.1941,19.2074,77949.0
2018-07-20 13:10:00,28.84,28.85,28.83,28.85,62711.0,19.2074,19.214,19.2007,19.214,62711.0
2018-07-20 13:20:00,28.85,28.86,28.82,28.83,105178.0,19.214,19.2207,19.1941,19.2007,105178.0
2018-07-20 13:30:00,28.83,28.83,28.76,28.82,109489.0,19.2007,19.2007,19.1541,19.1941,109489.0
2018-07-20 13:40:00,28.81,28.87,28.81,28.87,134955.0,19.1874,19.2274,19.1874,19.2274,134955.0
2018-07-20 13:50:00,28.86,28.89,28.84,28.88,109840.0,19.2207,19.2407,19.2074,19.234,109840.0
2018-07-20 14:00:00,28.89,28.92,28.83,28.83,110643.0,19.2407,19.2607,19.2007,19.2007,110643.0
2018-07-20 14:10:00,28.83,28.89,28.82,28.88,79317.0,19.2007,19.2407,19.1941,19.234,79317.0
2018-07-20 14:20:00,28.88,28.88,28.83,28.86,104249.0,19.234,19.234,19.2007,19.2207,104249.0
2018-07-20 14:30:00,28.86,28.91,28.84,28.89,234821.0,19.2207,19.254,19.2074,19.2407,234821.0
2018-07-20 14:40:00,28.9,28.95,28.89,28.91,125993.0,19.2473,19.2806,19.2407,19.254,125993.0
2018-07-20 14:50:00,28.91,28.91,28.89,28.89,137057.0,19.254,19.254,19.2407,19.2407,137057.0
2018-07-20 15:00:00,28.9,28.9,28.86,28.87,168050.0,19.2473,19.2473,19.2207,19.2274,168050.0
2018-07-20 15:10:00,28.88,28.88,28.81,28.84,156269.0,19.234,19.234,19.1874,19.2074,156269.0
2018-07-20 15:20:00,28.84,28.85,28.8,28.81,157414.0,19.2074,19.214,19.1807,19.1874,157414.0
2018-07-20 15:30:00,28.81,28.84,28.79,28.82,197717.0,19.1874,19.2074,19.1741,19.1941,197717.0
2018-07-20 15:40:00,28.82,28.85,28.81,28.82,290170.0,19.1941,19.214,19.1874,19.1941,290170.0
2018-07-20 15:50:00,28.82,28.83,28.75,28.79,692513.0,19.1941,19.2007,19.1474,19.1741,692513.0
2018-07-23 09:30:00,28.85,28.85,28.69,28.76,174272.0,19.214,19.214,19.1075,19.1541,174272.0
2018-07-23 09:40:00,28.75,28.82,28.72,28.78,82855.0,19.1474,19.1941,19.1275,19.1674,82855.0
2018-07-23 09:50:00,28.77,28.86,28.75,28.83,183246.0,19.1608,19.2207,19.1474,19.2007,183246.0
2018-07-23 10:00:00,28.83,28.89,28.8,28.89,159710.0,19.2007,19.2407,19.1807,19.2407,159710.0
2018-07-23 10:10:00,28.89,28.9,28.71,28.74,350719.0,19.2407,19.2473,19.1208,19.1408,350719.0
2018-07-23 10:20:00,28.74,28.77,28.67,28.67,91910.0,19.1408,19.1608,19.0942,19.0942,91910.0
2018-07-23 10:30:00,28.67,28.72,28.64,28.71,107419.0,19.0942,19.1275,19.0742,19.1208,107419.0
2018-07-23 10:40:00,28.7,28.7,28.61,28.62,107695.0,19.1141,19.1141,19.0542,19.0609,107695.0
2018-07-23 10:50:00,28.63,28.69,28.61,28.67,106567.0,19.0675,19.1075,19.0542,19.0942,106567.0
2018-07-23 11:00:00,28.68,28.7,28.6,28.6,282497.0,19.1008,19.1141,19.0475,19.0475,282497.0
2018-07-23 11:10:00,28.61,28.66,28.54,28.64,120726.0,19.0542,19.0875,19.0076,19.0742,120726.0
2018-07-23 11:20:00,28.63,28.71,28.61,28.69,101129.0,19.0675,19.1208,19.0542,19.1075,101129.0
2018-07-23 11:30:00,28.7,28.7,28.62,28.65,72970.0,19.1141,19.1141,19.0609,19.0808,72970.0
2018-07-23 11:40:00,28.65,28.68,28.63,28.67,200334.0,19.0808,19.1008,19.0675,19.0942,200334.0
2018-07-23 11:50:00,28.68,28.68,28.63,28.67,113944.0,19.1008,19.1008,19.0675,19.0942,113944.0
2018-07-23 12:00:00,28.67,28.69,28.64,28.66,102382.0,19.0942,19.1075,19.0742,19.0875,102382.0
2018-07-23 12:10:00,28.65,28.68,28.64,28.67,112536.0,19.0808,19.1008,19.0742,19.0942,112536.0
2018-07-23 12:20:00,28.67,28.71,28.65,28.69,97006.0,19.0942,19.1208,19.0808,19.1075,97006.0
2018-07-23 12:30:00,28.69,28.75,28.68,28.74,92516.0,19.1075,19.1474,19.1008,19.1408,92516.0
2018-07-23 12:40:00,28.73,28.77,28.71,28.75,46253.0,19.1341,19.1608,19.1208,19.1474,46253.0
2018-07-23 12:50:00,28.75,28.75,28.7,28.74,53528.0,19.1474,19.1474,19.1141,19.1408,53528.0
2018-07-23 13:00:00,28.74,28.75,28.71,28.74,39934.0,19.1408,19.1474,19.1208,19.1408,39934.0
2018-07-23 13:10:00,28.74,28.83,28.74,28.8,97157.0,19.1408,19.2007,19.1408,19.1807,97157.0
2018-07-23 13:20:00,28.8,28.82,28.78,28.82,53663.0,19.1807,19.1941,19.1674,19.1941,53663.0
2018-07-23 13:30:00,28.81,28.82,28.79,28.81,50187.0,19.1874,19.1941,19.1741,19.1874,50187.0
2018-07-23 13:40:00,28.81,28.83,28.77,28.79,67600.0,19.1874,19.2007,19.1608,19.1741,67600.0
2018-07-23 13:50:00,28.79,28.81,28.76,28.79,61237.0,19.1741,19.1874,19.1541,19.1741,61237.0
2018-07-23 14:00:00,28.78,28.83,28.77,28.82,59006.0,19.1674,19.2007,19.1608,19.1941,59006.0
2018-07-23 14:10:00,28.82,28.89,28.82,28.89,94687.0,19.1941,19.2407,19.1941,19.2407,94687.0
2018-07-23 14:20:00,28.89,29.0,28.88,28.98,144826.0,19.2407,19.3139,19.234,19.3006,144826.0
2018-07-23 14:30:00,28.98,28.98,28.91,28.94,125457.0,19.3006,19.3006,19.254,19.274,125457.0
2018-07-23 14:40:00,28.94,28.95,28.91,28.92,71542.0,19.274,19.2806,19.254,19.2607,71542.0
2018-07-23 14:50:00,28.92,28.92,28.83,28.83,76672.0,19.2607,19.2607,19.2007,19.2007,76672.0
2018-07-23 15:00:00,28.84,28.86,28.83,28.85,112628.0,19.2074,19.2207,19.2007,19.214,112628.0
2018-07-23 15:10:00,28.86,28.9,28.82,28.87,139151.0,19.2207,19.2473,19.1941,19.2274,139151.0
2018-07-23 15:20:00,28.87,28.91,28.85,28.9,127249.0,19.2274,19.254,19.214,19.2473,127249.0
2018-07-23 15:30:00,28.9,28.91,28.84,28.84,154281.0,19.2473,19.254,19.2074,19.2074,154281.0
2018-07-23 15:40:00,28.84,28.86,28.83,28.84,158881.0,19.2074,19.2207,19.2007,19.2074,158881.0
2018-07-23 15:50:00,28.84,28.85,28.71,28.79,999550.0,19.2074,19.214,19.1208,19.1741,999550.0
2018-07-24 09:30:00,28.84,28.95,28.76,28.93,144715.0,19.2074,19.2806,19.1541,19.2673,144715.0
2018-07-24 09:40:00,28.94,28.97,28.87,28.91,206514.0,19.274,19.294,19.2274,19.254,206514.0
2018-07-24 09:50:00,28.91,28.94,28.83,28.92,194618.0,19.254,19.274,19.2007,19.2607,194618.0
2018-07-24 10:00:00,28.92,29.04,28.92,29.02,191760.0,19.2607,19.3406,19.2607,19.3273,191760.0
2018-07-24 10:10:00,29.03,29.11,28.98,29.07,136614.0,19.3339,19.3872,19.3006,19.3606,136614.0
2018-07-24 10:20:00,29.07,29.12,29.04,29.12,141870.0,19.3606,19.3939,19.3406,19.3939,141870.0
2018-07-24 10:30:00,29.12,29.34,29.12,29.34,462875.0,19.3939,19.5404,19.3939,19.5404,462875.0
2018-07-24 10:40:00,29.34,29.34,29.23,29.32,415881.0,19.5404,19.5404,19.4671,19.5271,415881.0
2018-07-24 10:50:00,29.32,29.33,29.2,29.22,339959.0,19.5271,19.5337,19.4471,19.4605,339959.0
2018-07-24 11:00:00,29.22,29.23,29.06,29.09,182208.0,19.4605,19.4671,19.3539,19.3739,182208.0
2018-07-24 11:10:00,29.08,29.14,29.07,29.08,118451.0,19.3672,19.4072,19.3606,19.3672,118451.0
2018-07-24 11:20:00,29.09,29.14,29.05,29.13,128485.0,19.3739,19.4072,19.3472,19.4005,128485.0
2018-07-24 11:30:00,29.13,29.15,29.06,29.06,140406.0,19.4005,19.4138,19.3539,19.3539,140406.0
2018-07-24 11:40:00,29.06,29.11,28.99,29.03,120539.0,19.3539,19.3872,19.3073,19.3339,120539.0
2018-07-24 11:50:00,29.03,29.12,29.01,29.11,160038.0,19.3339,19.3939,19.3206,19.3872,160038.0
2018-07-24 12:00:00,29.1,29.17,29.05,29.17,183633.0,19.3805,19.4272,19.3472,19.4272,183633.0
2018-07-24 12:10:00,29.17,29.17,29.1,29.11,227006.0,19.4272,19.4272,19.3805,19.3872,227006.0
2018-07-24 12:20:00,29.11,29.11,29.03,29.07,91637.0,19.3872,19.3872,19.3339,19.3606,91637.0
2018-07-24 12:30:00,29.06,29.08,29.02,29.03,360203.0,19.3539,19.3672,19.3273,19.3339,360203.0
2018-07-24 12:40:00,29.03,29.04,28.97,28.98,340533.0,19.3339,19.3406,19.294,19.3006,340533.0
2018-07-24 12:50:00,28.97,29.04,28.95,29.02,248737.0,19.294,19.3406,19.2806,19.3273,248737.0
2018-07-24 13:00:00,29.03,29.11,28.99,29.08,191215.0,19.3339,19.3872,19.3073,19.3672,191215.0
2018-07-24 13:10:00,29.08,29.14,29.03,29.03,205354.0,19.3672,19.4072,19.3339,19.3339,205354.0
2018-07-24 13:20:00,29.03,29.08,29.03,29.03,81287.0,19.3339,19.3672,19.3339,19.3339,81287.0
2018-07-24 13:30:00,29.04,29.05,28.95,28.96,166984.0,19.3406,19.3472,19.2806,19.2873,166984.0
2018-07-24 13:40:00,28.95,29.0,28.91,28.97,121537.0,19.2806,19.3139,19.254,19.294,121537.0
2018-07-24 13:50:00,28.97,28.99,28.94,28.96,88323.0,19.294,19.3073,19.274,19.2873,88323.0
2018-07-24 14:00:00,28.96,28.99,28.94,28.98,74495.0,19.2873,19.3073,19.274,19.3006,74495.0
2018-07-24 14:10:00,28.97,29.05,28.97,29.03,115022.0,19.294,19.3472,19.294,19.3339,115022.0
2018-07-24 14:20:00,29.04,29.09,29.03,29.09,115081.0,19.3406,19.3739,19.3339,19.3739,115081.0
2018-07-24 14:30:00,29.09,29.09,29.05,29.06,133238.0,19.3739,19.3739,19.3472,19.3539,133238.0
2018-07-24 14:40:00,29.07,29.15,29.06,29.13,268683.0,19.3606,19.4138,19.3539,19.4005,268683.0
2018-07-24 14:50:00,29.13,29.2,29.11,29.2,115288.0,19.4005,19.4471,19.3872,19.4471,115288.0
2018-07-24 15:00:00,29.2,29.22,29.14,29.2,143936.0,19.4471,19.4605,19.4072,19.4471,143936.0
2018-07-24 15:10:00,29.19,29.22,29.19,29.21,153591.0,19.4405,19.4605,19.4405,19.4538,153591.0
2018-07-24 15:20:00,29.21,29.22,29.15,29.16,194487.0,19.4538,19.4605,19.4138,19.4205,194487.0
2018-07-24 15:30:00,29.16,29.17,29.12,29.14,236944.0,19.4205,19.4272,19.3939,19.4072,236944.0
2018-07-24 15:40:00,29.14,29.16,29.1,29.14,269631.0,19.4072,19.4205,19.3805,19.4072,269631.0
2018-07-24 15:50:00,29.14,29.19,29.14,29.18,758285.0,19.4072,19.4405,19.4072,19.4338,758285.0
2018-07-25 09:30:00,29.12,29.35,29.12,29.35,173365.0,19.3939,19.547,19.3939,19.547,173365.0
2018-07-25 09:40:00,29.36,29.45,29.3,29.43,250306.0,19.5537,19.6136,19.5137,19.6003,250306.0
2018-07-25 09:50:00,29.44,29.56,29.4,29.51,353403.0,19.607,19.6869,19.5803,19.6536,353403.0
2018-07-25 10:00:00,29.51,29.53,29.43,29.44,394293.0,19.6536,19.6669,19.6003,19.607,394293.0
2018-07-25 10:10:00,29.44,29.44,29.31,29.43,189591.0,19.607,19.607,19.5204,19.6003,189591.0
2018-07-25 10:20:00,29.42,29.45,29.38,29.45,120768.0,19.5937,19.6136,19.567,19.6136,120768.0
2018-07-25 10:30:00,29.45,29.6,29.45,29.55,203221.0,19.6136,19.7135,19.6136,19.6802,203221.0
2018-07-25 10:40:00,29.55,29.56,29.46,29.46,203797.0,19.6802,19.6869,19.6203,19.6203,203797.0
2018-07-25 10:50:00,29.46,29.47,29.38,29.42,178508.0,19.6203,19.627,19.567,19.5937,178508.0
2018-07-25 11:00:00,29.42,29.43,29.28,29.29,133640.0,19.5937,19.6003,19.5004,19.5071,133640.0
2018-07-25 11:10:00,29.29,29.37,29.26,29.37,111597.0,19.5071,19.5604,19.4871,19.5604,111597.0
2018-07-25 11:20:00,29.37,29.39,29.32,29.36,110509.0,19.5604,19.5737,19.5271,19.5537,110509.0
2018-07-25 11:30:00,29.37,29.44,29.35,29.36,116091.0,19.5604,19.607,19.547,19.5537,116091.0
2018-07-25 11:40:00,29.36,29.49,29.36,29.49,217391.0,19.5537,19.6403,19.5537,19.6403,217391.0
2018-07-25 11:50:00,29.49,29.6,29.48,29.6,271266.0,19.6403,19.7135,19.6336,19.7135,271266.0
2018-07-25 12:00:00,29.6,29.61,29.47,29.51,148304.0,19.7135,19.7202,19.627,19.6536,148304.0
2018-07-25 12:10:00,29.51,29.53,29.48,29.49,88826.0,19.6536,19.6669,19.6336,19.6403,88826.0
2018-07-25 12:20:00,29.5,29.52,29.47,29.52,61139.0,19.6469,19.6603,19.627,19.6603,61139.0
2018-07-25 12:30:00,29.52,29.57,29.51,29.55,103141.0,19.6603,19.6936,19.6536,19.6802,103141.0
2018-07-25 12:40:00,29.55,29.57,29.53,29.55,131611.0,19.6802,19.6936,19.6669,19.6802,131611.0
2018-07-25 12:50:00,29.55,29.56,29.52,29.55,117926.0,19.6802,19.6869,19.6603,19.6802,117926.0
2018-07-25 13:00:00,29.55,29.57,29.53,29.54,77942.0,19.6802,19.6936,19.6669,19.6736,77942.0
2018-07-25 13:10:00,29.54,29.55,29.51,29.51,55215.0,19.6736,19.6802,19.6536,19.6536,55215.0
2018-07-25 13:20:00,29.51,29.53,29.48,29.5,151048.0,19.6536,19.6669,19.6336,19.6469,151048.0
2018-07-25 13:30:00,29.5,29.54,29.5,29.52,85472.0,19.6469,19.6736,19.6469,19.6603,85472.0
2018-07-25 13:40:00,29.51,29.57,29.51,29.56,112405.0,19.6536,19.6936,19.6536,19.6869,112405.0
2018-07-25 13:50:00,29.55,29.56,29.47,29.5,132438.0,19.6802,19.6869,19.627,19.6469,132438.0
2018-07-25 14:00:00,29.49,29.54,29.47,29.51,131282.0,19.6403,19.6736,19.627,19.6536,131282.0
2018-07-25 14:10:00,29.52,29.52,29.44,29.45,98053.0,19.6603,19.6603,19.607,19.6136,98053.0
2018-07-25 14:20:00,29.45,29.46,29.38,29.39,128896.0,19.6136,19.6203,19.567,19.5737,128896.0
2018-07-25 14:30:00,29.38,29.41,29.37,29.37,113422.0,19.567,19.587,19.5604,19.5604,113422.0
2018-07-25 14:40:00,29.38,29.46,29.35,29.45,130585.0,19.567,19.6203,19.547,19.6136,130585.0
2018-07-25 14:50:00,29.46,29.46,29.36,29.38,122481.0,19.6203,19.6203,19.5537,19.567,122481.0
2018-07-25 15:00:00,29.38,29.44,29.37,29.43,177333.0,19.567,19.607,19.5604,19.6003,177333.0
2018-07-25 15:10:00,29.43,29.44,29.4,29.43,126193.0,19.6003,19.607,19.5803,19.6003,126193.0
2018-07-25 15:20:00,29.43,29.43,29.4,29.42,123551.0,19.6003,19.6003,19.5803,19.5937,123551.0
2018-07-25 15:30:00,29.42,29.46,29.39,29.44,234118.0,19.5937,19.6203,19.5737,19.607,234118.0
2018-07-25 15:40:00,29.44,29.48,29.42,29.46,357984.0,19.607,19.6336,19.5937,19.6203,357984.0
2018-07-25 15:50:00,29.46,29.49,29.42,29.44,715254.0,19.6203,19.6403,19.5937,19.607,715254.0
2018-07-26 09:30:00,29.39,29.43,29.11,29.15,359854.0,19.5737,19.6003,19.3872,19.4138,359854.0
2018-07-26 09:40:00,29.15,29.31,29.15,29.3,301445.0,19.4138,19.5204,19.4138,19.5137,301445.0
2018-07-26 09:50:00,29.3,29.32,29.15,29.31,290690.0,19.5137,19.5271,19.4138,19.5204,290690.0
2018-07-26 10:00:00,29.31,29.37,29.29,29.35,142654.0,19.5204,19.5604,19.5071,19.547,142654.0
2018-07-26 10:10:00,29.36,29.36,29.21,29.23,158489.0,19.5537,19.5537,19.4538,19.4671,158489.0
2018-07-26 10:20:00,29.23,29.23,29.2,29.22,87582.0,19.4671,19.4671,19.4471,19.4605,87582.0
2018-07-26 10:30:00,29.21,29.33,29.2,29.33,71351.0,19.4538,19.5337,19.4471,19.5337,71351.0
2018-07-26 10:40:00,29.32,29.49,29.31,29.47,115902.0,19.5271,19.6403,19.5204,19.627,115902.0
2018-07-26 10:50:00,29.48,29.52,29.46,29.5,98260.0,19.6336,19.6603,19.6203,19.6469,98260.0
2018-07-26 11:00:00,29.5,29.52,29.48,29.52,94713.0,19.6469,19.6603,19.6336,19.6603,94713.0
2018-07-26 11:10:00,29.52,29.52,29.46,29.5,92972.0,19.6603,19.6603,19.6203,19.6469,92972.0
2018-07-26 11:20:00,29.5,29.52,29.48,29.51,78299.0,19.6469,19.6603,19.6336,19.6536,78299.0
2018-07-26 11:30:00,29.51,29.54,29.48,29.5,92035.0,19.6536,19.6736,19.6336,19.6469,92035.0
2018-07-26 11:40:00,29.49,29.5,29.44,29.45,113328.0,19.6403,19.6469,19.607,19.6136,113328.0
2018-07-26 11:50:00,29.45,29.48,29.42,29.46,124114.0,19.6136,19.6336,19.5937,19.6203,124114.0
2018-07-26 12:00:00,29.46,29.47,29.42,29.44,116293.0,19.6203,19.627,19.5937,19.607,116293.0
2018-07-26 12:10:00,29.44,29.45,29.43,29.45,98619.0,19.607,19.6136,19.6003,19.6136,98619.0
2018-07-26 12:20:00,29.45,29.45,29.4,29.44,152320.0,19.6136,19.6136,19.5803,19.607,152320.0
2018-07-26 12:30:00,29.44,29.44,29.39,29.4,54274.0,19.607,19.607,19.5737,19.5803,54274.0
2018-07-26 12:40:00,29.41,29.42,29.34,29.36,161103.0,19.587,19.5937,19.5404,19.5537,161103.0
2018-07-26 12:50:00,29.36,29.37,29.29,29.3,139250.0,19.5537,19.5604,19.5071,19.5137,139250.0
2018-07-26 13:00:00,29.3,29.32,29.27,29.32,140031.0,19.5137,19.5271,19.4938,19.5271,140031.0
2018-07-26 13:10:00,29.32,29.35,29.31,29.35,91097.0,19.5271,19.547,19.5204,19.547,91097.0
2018-07-26 13:20:00,29.35,29.39,29.34,29.39,179613.0,19.547,19.5737,19.5404,19.5737,179613.0
2018-07-26 13:30:00,29.39,29.39,29.35,29.36,67799.0,19.5737,19.5737,19.547,19.5537,67799.0
2018-07-26 13:40:00,29.35,29.36,29.32,29.35,78940.0,19.547,19.5537,19.5271,19.547,78940.0
2018-07-26 13:50:00,29.35,29.44,29.34,29.44,110120.0,19.547,19.607,19.5404,19.607,110120.0
2018-07-26 14:00:00,29.44,29.47,29.4,29.44,245188.0,19.607,19.627,19.5803,19.607,245188.0
2018-07-26 14:10:00,29.44,29.44,29.39,29.44,108914.0,19.607,19.607,19.5737,19.607,108914.0
2018-07-26 14:20:00,29.44,29.45,29.38,29.41,145810.0,19.607,19.6136,19.567,19.587,145810.0
2018-07-26 14:30:00,29.41,29.44,29.4,29.42,83329.0,19.587,19.607,19.5803,19.5937,83329.0
2018-07-26 14:40:00,29.42,29.44,29.41,29.44,57548.0,19.5937,19.607,19.587,19.607,57548.0
2018-07-26 14:50:00,29.44,29.47,29.43,29.45,100435.0,19.607,19.627,19.6003,19.6136,100435.0
2018-07-26 15:00:00,29.45,29.45,29.41,29.44,96808.0,19.6136,19.6136,19.587,19.607,96808.0
2018-07-26 15:10:00,29.44,29.44,29.41,29.42,99409.0,19.607,19.607,19.587,19.5937,99409.0
2018-07-26 15:20:00,29.41,29.46,29.38,29.44,290661.0,19.587,19.6203,19.567,19.607,290661.0
2018-07-26 15:30:00,29.44,29.48,29.43,29.46,135288.0,19.607,19.6336,19.6003,19.6203,135288.0
2018-07-26 15:40:00,29.46,29.5,29.43,29.5,341059.0,19.6203,19.6469,19.6003,19.6469,341059.0
2018-07-26 15:50:00,29.49,29.5,29.46,29.46,536915.0,19.6403,19.6469,19.6203,19.6203,536915.0
2018-07-27 09:30:00,29.25,29.51,29.25,29.36,290315.0,19.4804,19.6536,19.4804,19.5537,290315.0
2018-07-27 09:40:00,29.36,29.5,29.3,29.46,271284.0,19.5537,19.6469,19.5137,19.6203,271284.0
2018-07-27 09:50:00,29.46,29.57,29.44,29.48,194932.0,19.6203,19.6936,19.607,19.6336,194932.0
2018-07-27 10:00:00,29.49,29.58,29.47,29.56,152247.0,19.6403,19.7002,19.627,19.6869,152247.0
2018-07-27 10:10:00,29.55,29.59,29.5,29.51,163548.0,19.6802,19.7069,19.6469,19.6536,163548.0
2018-07-27 10:20:00,29.51,29.61,29.49,29.52,164800.0,19.6536,19.7202,19.6403,19.6603,164800.0
2018-07-27 10:30:00,29.51,29.55,29.46,29.48,147578.0,19.6536,19.6802,19.6203,19.6336,147578.0
2018-07-27 10:40:00,29.48,29.51,29.39,29.4,177163.0,19.6336,19.6536,19.5737,19.5803,177163.0
2018-07-27 10:50:00,29.4,29.42,29.25,29.31,219236.0,19.5803,19.5937,19.4804,19.5204,219236.0
2018-07-27 11:00:00,29.31,29.33,29.2,29.23,258737.0,19.5204,19.5337,19.4471,19.4671,258737.0
2018-07-27 11:10:00,29.23,29.31,29.21,29.3,223809.0,19.4671,19.5204,19.4538,19.5137,223809.0
2018-07-27 11:20:00,29.3,29.35,29.29,29.35,208571.0,19.5137,19.547,19.5071,19.547,208571.0
2018-07-27 11:30:00,29.35,29.35,29.27,29.33,120162.0,19.547,19.547,19.4938,19.5337,120162.0
2018-07-27 11:40:00,29.33,29.33,29.24,29.27,101486.0,19.5337,19.5337,19.4738,19.4938,101486.0
2018-07-27 11:50:00,29.27,29.29,29.23,29.27,139082.0,19.4938,19.5071,19.4671,19.4938,139082.0
2018-07-27 12:00:00,29.27,29.27,29.18,29.24,93236.0,19.4938,19.4938,19.4338,19.4738,93236.0
2018-07-27 12:10:00,29.24,29.26,29.21,29.22,67094.0,19.4738,19.4871,19.4538,19.4605,67094.0
2018-07-27 12:20:00,29.22,29.22,29.11,29.13,199417.0,19.4605,19.4605,19.3872,19.4005,199417.0
2018-07-27 12:30:00,29.14,29.14,29.02,29.02,136832.0,19.4072,19.4072,19.3273,19.3273,136832.0
2018-07-27 12:40:00,29.02,29.06,28.99,29.04,177643.0,19.3273,19.3539,19.3073,19.3406,177643.0
2018-07-27 12:50:00,29.04,29.07,29.0,29.01,100915.0,19.3406,19.3606,19.3139,19.3206,100915.0
2018-07-27 13:00:00,29.01,29.03,28.93,29.01,139427.0,19.3206,19.3339,19.2673,19.3206,139427.0
2018-07-27 13:10:00,29.01,29.07,29.0,29.06,67793.0,19.3206,19.3606,19.3139,19.3539,67793.0
2018-07-27 13:20:00,29.06,29.08,28.99,29.08,91829.0,19.3539,19.3672,19.3073,19.3672,91829.0
2018-07-27 13:30:00,29.08,29.1,29.05,29.07,80045.0,19.3672,19.3805,19.3472,19.3606,80045.0
2018-07-27 13:40:00,29.07,29.08,29.04,29.05,61724.0,19.3606,19.3672,19.3406,19.3472,61724.0
2018-07-27 13:50:00,29.05,29.06,28.97,28.98,94925.0,19.3472,19.3539,19.294,19.3006,94925.0
2018-07-27 14:00:00,28.98,29.01,28.93,28.94,81757.0,19.3006,19.3206,19.2673,19.274,81757.0
2018-07-27 14:10:00,28.94,28.99,28.93,28.99,167192.0,19.274,19.3073,19.2673,19.3073,167192.0
2018-07-27 14:20:00,28.99,29.04,28.98,29.02,215589.0,19.3073,19.3406,19.3006,19.3273,215589.0
2018-07-27 14:30:00,29.02,29.12,29.01,29.07,144865.0,19.3273,19.3939,19.3206,19.3606,144865.0
2018-07-27 14:40:00,29.07,29.09,29.05,29.09,178853.0,19.3606,19.3739,19.3472,19.3739,178853.0
2018-07-27 14:50:00,29.09,29.09,29.05,29.05,109379.0,19.3739,19.3739,19.3472,19.3472,109379.0
2018-07-27 15:00:00,29.06,29.12,29.05,29.11,178529.0,19.3539,19.3939,19.3472,19.3872,178529.0
2018-07-27 15:10:00,29.11,29.17,29.1,29.13,120530.0,19.3872,19.4272,19.3805,19.4005,120530.0
2018-07-27 15:20:00,29.13,29.13,29.07,29.08,117097.0,19.4005,19.4005,19.3606,19.3672,117097.0
2018-07-27 15:30:00,29.07,29.12,29.05,29.08,186152.0,19.3606,19.3939,19.3472,19.3672,186152.0
2018-07-27 15:40:00,29.07,29.08,29.04,29.05,201857.0,19.3606,19.3672,19.3406,19.3472,201857.0
2018-07-27 15:50:00,29.05,29.1,29.03,29.1,518095.0,19.3472,19.3805,19.3339,19.3805,518095.0
2018-07-30 09:30:00,29.31,29.57,29.2,29.54,392983.0,19.5204,19.6936,19.4471,19.6736,392983.0
2018-07-30 09:40:00,29.54,29.56,29.38,29.43,259640.0,19.6736,19.6869,19.567,19.6003,259640.0
2018-07-30 09:50:00,29.42,29.44,29.28,29.31,169469.0,19.5937,19.607,19.5004,19.5204,169469.0
2018-07-30 10:00:00,29.31,29.32,29.17,29.27,222544.0,19.5204,19.5271,19.4272,19.4938,222544.0
2018-07-30 10:10:00,29.27,29.3,29.2,29.23,145426.0,19.4938,19.5137,19.4471,19.4671,145426.0
2018-07-30 10:20:00,29.23,29.32,29.23,29.25,132099.0,19.4671,19.5271,19.4671,19.4804,132099.0
2018-07-30 10:30:00,29.26,29.28,29.21,29.24,312122.0,19.4871,19.5004,19.4538,19.4738,312122.0
2018-07-30 10:40:00,29.25,29.34,29.23,29.34,136471.0,19.4804,19.5404,19.4671,19.5404,136471.0
2018-07-30 10:50:00,29.34,29.43,29.3,29.32,186048.0,19.5404,19.6003,19.5137,19.5271,186048.0
2018-07-30 11:00:00,29.32,29.35,29.32,29.33,123846.0,19.5271,19.547,19.5271,19.5337,123846.0
2018-07-30 11:10:00,29.33,29.36,29.32,29.35,170002.0,19.5337,19.5537,19.5271,19.547,170002.0
2018-07-30 11:20:00,29.35,29.36,29.3,29.31,140923.0,19.547,19.5537,19.5137,19.5204,140923.0
2018-07-30 11:30:00,29.32,29.32,29.25,29.28,128035.0,19.5271,19.5271,19.4804,19.5004,128035.0
2018-07-30 11:40:00,29.28,29.35,29.28,29.33,72273.0,19.5004,19.547,19.5004,19.5337,72273.0
2018-07-30 11:50:00,29.33,29.34,29.29,29.31,104605.0,19.5337,19.5404,19.5071,19.5204,104605.0
2018-07-30 12:00:00,29.32,29.32,29.27,29.3,92784.0,19.5271,19.5271,19.4938,19.5137,92784.0
2018-07-30 12:10:00,29.3,29.31,29.25,29.28,121860.0,19.5137,19.5204,19.4804,19.5004,121860.0
2018-07-30 12:20:00,29.29,29.31,29.27,29.28,109501.0,19.5071,19.5204,19.4938,19.5004,109501.0
2018-07-30 12:30:00,29.28,29.31,29.28,29.31,80527.0,19.5004,19.5204,19.5004,19.5204,80527.0
2018-07-30 12:40:00,29.31,29.37,29.31,29.34,115753.0,19.5204,19.5604,19.5204,19.5404,115753.0
2018-07-30 12:50:00,29.34,29.42,29.33,29.41,100022.0,19.5404,19.5937,19.5337,19.587,100022.0
2018-07-30 13:00:00,29.4,29.47,29.37,29.38,225447.0,19.5803,19.627,19.5604,19.567,225447.0
2018-07-30 13:10:00,29.38,29.42,29.37,29.39,144966.0,19.567,19.5937,19.5604,19.5737,144966.0
2018-07-30 13:20:00,29.39,29.41,29.33,29.34,82410.0,19.5737,19.587,19.5337,19.5404,82410.0
2018-07-30 13:30:00,29.34,29.37,29.32,29.35,134574.0,19.5404,19.5604,19.5271,19.547,134574.0
2018-07-30 13:40:00,29.36,29.4,29.35,29.4,117019.0,19.5537,19.5803,19.547,19.5803,117019.0
2018-07-30 13:50:00,29.39,29.5,29.39,29.49,80225.0,19.5737,19.6469,19.5737,19.6403,80225.0
2018-07-30 14:00:00,29.49,29.53,29.47,29.49,119584.0,19.6403,19.6669,19.627,19.6403,119584.0
2018-07-30 14:10:00,29.49,29.54,29.46,29.54,118678.0,19.6403,19.6736,19.6203,19.6736,118678.0
2018-07-30 14:20:00,29.53,29.56,29.52,29.53,91957.0,19.6669,19.6869,19.6603,19.6669,91957.0
2018-07-30 14:30:00,29.53,29.54,29.46,29.51,137689.0,19.6669,19.6736,19.6203,19.6536,137689.0
2018-07-30 14:40:00,29.51,29.54,29.5,29.53,72223.0,19.6536,19.6736,19.6469,19.6669,72223.0
2018-07-30 14:50:00,29.53,29.55,29.51,29.54,125117.0,19.6669,19.6802,19.6536,19.6736,125117.0
2018-07-30 15:00:00,29.54,29.58,29.51,29.55,135300.0,19.6736,19.7002,19.6536,19.6802,135300.0
2018-07-30 15:10:00,29.55,29.59,29.52,29.53,163067.0,19.6802,19.7069,19.6603,19.6669,163067.0
2018-07-30 15:20:00,29.53,29.54,29.5,29.54,111407.0,19.6669,19.6736,19.6469,19.6736,111407.0
2018-07-30 15:30:00,29.54,29.55,29.5,29.54,152832.0,19.6736,19.6802,19.6469,19.6736,152832.0
2018-07-30 15:40:00,29.54,29.57,29.52,29.55,237667.0,19.6736,19.6936,19.6603,19.6802,237667.0
2018-07-30 15:50:00,29.55,29.59,29.54,29.56,547565.0,19.6802,19.7069,19.6736,19.6869,547565.0
2018-07-31 09:30:00,29.61,29.64,29.36,29.41,204602.0,19.7202,19.7402,19.5537,19.587,204602.0
2018-07-31 09:40:00,29.41,29.43,29.3,29.32,143825.0,19.587,19.6003,19.5137,19.5271,143825.0
2018-07-31 09:50:00,29.31,29.33,29.27,29.31,148973.0,19.5204,19.5337,19.4938,19.5204,148973.0
2018-07-31 10:00:00,29.32,29.49,29.31,29.48,144541.0,19.5271,19.6403,19.5204,19.6336,144541.0
2018-07-31 10:10:00,29.48,29.54,29.48,29.49,143938.0,19.6336,19.6736,19.6336,19.6403,143938.0
2018-07-31 10:20:00,29.49,29.5,29.44,29.47,112545.0,19.6403,19.6469,19.607,19.627,112545.0
2018-07-31 10:30:00,29.47,29.52,29.45,29.52,111419.0,19.627,19.6603,19.6136,19.6603,111419.0
2018-07-31 10:40:00,29.51,29.52,29.41,29.5,285926.0,19.6536,19.6603,19.587,19.6469,285926.0
2018-07-31 10:50:00,29.5,29.5,29.43,29.46,160742.0,19.6469,19.6469,19.6003,19.6203,160742.0
2018-07-31 11:00:00,29.46,29.55,29.46,29.55,109413.0,19.6203,19.6802,19.6203,19.6802,109413.0
2018-07-31 11:10:00,29.54,29.65,29.54,29.61,145838.0,19.6736,19.7468,19.6736,19.7202,145838.0
2018-07-31 11:20:00,29.61,29.67,29.59,29.64,164278.0,19.7202,19.7602,19.7069,19.7402,164278.0
2018-07-31 11:30:00,29.64,29.71,29.64,29.67,126268.0,19.7402,19.7868,19.7402,19.7602,126268.0
2018-07-31 11:40:00,29.68,29.69,29.65,29.67,92534.0,19.7668,19.7735,19.7468,19.7602,92534.0
2018-07-31 11:50:00,29.68,29.8,29.68,29.79,127935.0,19.7668,19.8467,19.7668,19.8401,127935.0
2018-07-31 12:00:00,29.79,29.83,29.75,29.83,95082.0,19.8401,19.8667,19.8134,19.8667,95082.0
2018-07-31 12:10:00,29.83,29.87,29.81,29.84,77396.0,19.8667,19.8933,19.8534,19.8734,77396.0
2018-07-31 12:20:00,29.84,29.87,29.82,29.83,89961.0,19.8734,19.8933,19.8601,19.8667,89961.0
2018-07-31 12:30:00,29.83,29.87,29.8,29.85,189730.0,19.8667,19.8933,19.8467,19.88,189730.0
2018-07-31 12:40:00,29.84,29.91,29.84,29.88,171047.0,19.8734,19.92,19.8734,19.9,171047.0
2018-07-31 12:50:00,29.88,29.89,29.82,29.83,101819.0,19.9,19.9067,19.8601,19.8667,101819.0
2018-07-31 13:00:00,29.83,29.89,29.82,29.85,134640.0,19.8667,19.9067,19.8601,19.88,134640.0
2018-07-31 13:10:00,29.85,29.85,29.8,29.84,160763.0,19.88,19.88,19.8467,19.8734,160763.0
2018-07-31 13:20:00,29.84,29.87,29.83,29.87,64991.0,19.8734,19.8933,19.8667,19.8933,64991.0
2018-07-31 13:30:00,29.87,29.87,29.77,29.78,227406.0,19.8933,19.8933,19.8268,19.8334,227406.0
2018-07-31 13:40:00,29.78,29.8,29.75,29.79,150184.0,19.8334,19.8467,19.8134,19.8401,150184.0
2018-07-31 13:50:00,29.79,29.82,29.78,29.81,93607.0,19.8401,19.8601,19.8334,19.8534,93607.0
2018-07-31 14:00:00,29.81,29.81,29.77,29.78,133349.0,19.8534,19.8534,19.8268,19.8334,133349.0
2018-07-31 14:10:00,29.78,29.79,29.74,29.77,103090.0,19.8334,19.8401,19.8068,19.8268,103090.0
2018-07-31 14:20:00,29.77,29.77,29.73,29.74,134053.0,19.8268,19.8268,19.8001,19.8068,134053.0
2018-07-31 14:30:00,29.73,29.76,29.72,29.73,116934.0,19.8001,19.8201,19.7935,19.8001,116934.0
2018-07-31 14:40:00,29.73,29.78,29.72,29.77,150710.0,19.8001,19.8334,19.7935,19.8268,150710.0
2018-07-31 14:50:00,29.77,29.78,29.74,29.75,111722.0,19.8268,19.8334,19.8068,19.8134,111722.0
2018-07-31 15:00:00,29.75,29.75,29.7,29.73,167572.0,19.8134,19.8134,19.7801,19.8001,167572.0
2018-07-31 15:10:00,29.73,29.78,29.72,29.77,230292.0,19.8001,19.8334,19.7935,19.8268,230292.0
2018-07-31 15:20:00,29.77,29.79,29.75,29.77,272264.0,19.8268,19.8401,19.8134,19.8268,272264.0
2018-07-31 15:30:00,29.77,29.8,29.76,29.8,417698.0,19.8268,19.8467,19.8201,19.8467,417698.0
2018-07-31 15:40:00,29.8,29.82,29.74,29.75,600544.0,19.8467,19.8601,19.8068,19.8134,600544.0
2018-07-31 15:50:00,29.75,29.81,29.75,29.76,729507.0,19.8134,19.8534,19.8134,19.8201,729507.0
2018-08-01 09:30:00,29.64,29.71,29.53,29.65,180857.0,19.7402,19.7868,19.6669,19.7468,180857.0
2018-08-01 09:40:00,29.66,29.66,29.38,29.5,151747.0,19.7535,19.7535,19.567,19.6469,151747.0
2018-08-01 09:50:00,29.49,29.61,29.44,29.57,149408.0,19.6403,19.7202,19.607,19.6936,149408.0
2018-08-01 10:00:00,29.57,29.61,29.53,29.6,319068.0,19.6936,19.7202,19.6669,19.7135,319068.0
2018-08-01 10:10:00,29.61,29.8,29.59,29.79,233105.0,19.7202,19.8467,19.7069,19.8401,233105.0
2018-08-01 10:20:00,29.8,29.94,29.74,29.94,159091.0,19.8467,19.94,19.8068,19.94,159091.0
2018-08-01 10:30:00,29.93,29.95,29.84,29.89,100612.0,19.9333,19.9466,19.8734,19.9067,100612.0
2018-08-01 10:40:00,29.9,29.93,29.87,29.93,101357.0,19.9133,19.9333,19.8933,19.9333,101357.0
2018-08-01 10:50:00,29.92,29.94,29.89,29.92,98872.0,19.9266,19.94,19.9067,19.9266,98872.0
2018-08-01 11:00:00,29.92,29.93,29.8,29.83,98257.0,19.9266,19.9333,19.8467,19.8667,98257.0
2018-08-01 11:10:00,29.83,29.84,29.74,29.76,109484.0,19.8667,19.8734,19.8068,19.8201,109484.0
2018-08-01 11:20:00,29.76,29.81,29.74,29.77,167070.0,19.8201,19.8534,19.8068,19.8268,167070.0
2018-08-01 11:30:00,29.77,29.79,29.74,29.76,91155.0,19.8268,19.8401,19.8068,19.8201,91155.0
2018-08-01 11:40:00,29.76,29.86,29.74,29.8,121295.0,19.8201,19.8867,19.8068,19.8467,121295.0
2018-08-01 11:50:00,29.79,29.91,29.78,29.9,234831.0,19.8401,19.92,19.8334,19.9133,234831.0
2018-08-01 12:00:00,29.9,29.97,29.89,29.93,430320.0,19.9133,19.9599,19.9067,19.9333,430320.0
2018-08-01 12:10:00,29.92,29.93,29.91,29.91,91192.0,19.9266,19.9333,19.92,19.92,91192.0
2018-08-01 12:20:00,29.91,29.95,29.9,29.94,158284.0,19.92,19.9466,19.9133,19.94,158284.0
2018-08-01 12:30:00,29.94,29.94,29.92,29.93,94150.0,19.94,19.94,19.9266,19.9333,94150.0
2018-08-01 12:40:00,29.92,29.95,29.92,29.93,112448.0,19.9266,19.9466,19.9266,19.9333,112448.0
2018-08-01 12:50:00,29.92,29.98,29.92,29.94,84473.0,19.9266,19.9666,19.9266,19.94,84473.0
2018-08-01 13:00:00,29.94,29.99,29.93,29.95,92672.0,19.94,19.9733,19.9333,19.9466,92672.0
2018-08-01 13:10:00,29.96,30.03,29.93,30.03,159965.0,19.9533,19.9999,19.9333,19.9999,159965.0
2018-08-01 13:20:00,30.03,30.08,30.01,30.05,97675.0,19.9999,20.0332,19.9866,20.0132,97675.0
2018-08-01 13:30:00,30.05,30.05,29.99,29.99,117534.0,20.0132,20.0132,19.9733,19.9733,117534.0
2018-08-01 13:40:00,30.0,30.01,29.95,29.95,71055.0,19.9799,19.9866,19.9466,19.9466,71055.0
2018-08-01 13:50:00,29.96,29.98,29.9,29.97,103396.0,19.9533,19.9666,19.9133,19.9599,103396.0
2018-08-01 14:00:00,29.96,29.98,29.88,29.94,109880.0,19.9533,19.9666,19.9,19.94,109880.0
2018-08-01 14:10:00,29.94,30.0,29.93,29.96,105885.0,19.94,19.9799,19.9333,19.9533,105885.0
2018-08-01 14:20:00,29.96,30.03,29.96,30.02,195203.0,19.9533,19.9999,19.9533,19.9932,195203.0
2018-08-01 14:30:00,30.02,30.03,29.94,29.98,145905.0,19.9932,19.9999,19.94,19.9666,145905.0
2018-08-01 14:40:00,29.98,30.02,29.95,30.02,89501.0,19.9666,19.9932,19.9466,19.9932,89501.0
2018-08-01 14:50:00,30.02,30.05,30.0,30.04,97179.0,19.9932,20.0132,19.9799,20.0066,97179.0
2018-08-01 15:00:00,30.05,30.09,30.03,30.05,178528.0,20.0132,20.0399,19.9999,20.0132,178528.0
2018-08-01 15:10:00,30.05,30.12,30.01,30.02,323159.0,20.0132,20.0598,19.9866,19.9932,323159.0
2018-08-01 15:20:00,30.02,30.04,29.99,30.03,234660.0,19.9932,20.0066,19.9733,19.9999,234660.0
2018-08-01 15:30:00,30.03,30.08,29.99,30.04,225262.0,19.9999,20.0332,19.9733,20.0066,225262.0
2018-08-01 15:40:00,30.04,30.06,29.99,30.0,285217.0,20.0066,20.0199,19.9733,19.9799,285217.0
2018-08-01 15:50:00,30.0,30.11,30.0,30.05,1290277.0,19.9799,20.0532,19.9799,20.0132,1290277.0
2018-08-02 09:30:00,30.19,30.24,29.44,29.62,408790.0,20.1065,20.1398,19.607,19.7269,408790.0
2018-08-02 09:40:00,29.62,30.35,29.61,30.16,578788.0,19.7269,20.213,19.7202,20.0865,578788.0
2018-08-02 09:50:00,30.16,30.57,30.15,30.52,327912.0,20.0865,20.3595,20.0798,20.3262,327912.0
2018-08-02 10:00:00,30.53,30.86,30.52,30.74,771421.0,20.3329,20.5527,20.3262,20.4728,771421.0
2018-08-02 10:10:00,30.74,31.05,30.74,31.0,681515.0,20.4728,20.6792,20.4728,20.6459,681515.0
2018-08-02 10:20:00,31.0,31.04,30.75,30.83,543629.0,20.6459,20.6726,20.4794,20.5327,543629.0
2018-08-02 10:30:00,30.84,30.85,30.67,30.78,270195.0,20.5394,20.546,20.4261,20.4994,270195.0
2018-08-02 10:40:00,30.78,30.84,30.68,30.72,336606.0,20.4994,20.5394,20.4328,20.4594,336606.0
2018-08-02 10:50:00,30.7,30.7,30.6,30.7,213153.0,20.4461,20.4461,20.3795,20.4461,213153.0
2018-08-02 11:00:00,30.7,30.83,30.67,30.82,299646.0,20.4461,20.5327,20.4261,20.526,299646.0
2018-08-02 11:10:00,30.82,31.0,30.76,30.94,202102.0,20.526,20.6459,20.4861,20.606,202102.0
2018-08-02 11:20:00,30.93,31.0,30.83,30.84,374511.0,20.5993,20.6459,20.5327,20.5394,374511.0
2018-08-02 11:30:00,30.84,31.0,30.83,31.0,350976.0,20.5394,20.6459,20.5327,20.6459,350976.0
2018-08-02 11:40:00,31.0,31.14,30.98,31.14,431853.0,20.6459,20.7392,20.6326,20.7392,431853.0
2018-08-02 11:50:00,31.14,31.25,31.14,31.21,376004.0,20.7392,20.8124,20.7392,20.7858,376004.0
2018-08-02 12:00:00,31.21,31.25,31.11,31.2,280187.0,20.7858,20.8124,20.7192,20.7791,280187.0
2018-08-02 12:10:00,31.2,31.37,31.18,31.28,297391.0,20.7791,20.8923,20.7658,20.8324,297391.0
2018-08-02 12:20:00,31.27,31.35,30.93,30.94,481043.0,20.8257,20.879,20.5993,20.606,481043.0
2018-08-02 12:30:00,30.94,31.06,30.88,31.05,363126.0,20.606,20.6859,20.566,20.6792,363126.0
2018-08-02 12:40:00,31.05,31.05,30.92,30.93,488116.0,20.6792,20.6792,20.5926,20.5993,488116.0
2018-08-02 12:50:00,30.94,31.02,30.88,31.01,165112.0,20.606,20.6592,20.566,20.6526,165112.0
2018-08-02 13:00:00,31.01,31.06,30.98,31.04,174552.0,20.6526,20.6859,20.6326,20.6726,174552.0
2018-08-02 13:10:00,31.03,31.07,30.83,30.96,428991.0,20.6659,20.6925,20.5327,20.6193,428991.0
2018-08-02 13:20:00,30.96,31.01,30.8,30.87,207814.0,20.6193,20.6526,20.5127,20.5593,207814.0
2018-08-02 13:30:00,30.87,31.02,30.86,30.99,127332.0,20.5593,20.6592,20.5527,20.6393,127332.0
2018-08-02 13:40:00,31.0,31.04,30.94,30.95,120408.0,20.6459,20.6726,20.606,20.6126,120408.0
2018-08-02 13:50:00,30.96,31.05,30.93,31.01,159538.0,20.6193,20.6792,20.5993,20.6526,159538.0
2018-08-02 14:00:00,31.01,31.11,31.0,31.07,104398.0,20.6526,20.7192,20.6459,20.6925,104398.0
2018-08-02 14:10:00,31.07,31.14,30.97,30.98,242887.0,20.6925,20.7392,20.6259,20.6326,242887.0
2018-08-02 14:20:00,30.99,30.99,30.84,30.96,277788.0,20.6393,20.6393,20.5394,20.6193,277788.0
2018-08-02 14:30:00,30.95,30.96,30.76,30.81,562642.0,20.6126,20.6193,20.4861,20.5194,562642.0
2018-08-02 14:40:00,30.81,30.91,30.62,30.69,511143.0,20.5194,20.586,20.3928,20.4395,511143.0
2018-08-02 14:50:00,30.68,30.84,30.68,30.83,304820.0,20.4328,20.5394,20.4328,20.5327,304820.0
2018-08-02 15:00:00,30.83,30.83,30.71,30.8,363504.0,20.5327,20.5327,20.4528,20.5127,363504.0
2018-08-02 15:10:00,30.8,30.86,30.76,30.86,227549.0,20.5127,20.5527,20.4861,20.5527,227549.0
2018-08-02 15:20:00,30.86,30.86,30.77,30.83,312224.0,20.5527,20.5527,20.4927,20.5327,312224.0
2018-08-02 15:30:00,30.83,30.94,30.83,30.94,446250.0,20.5327,20.606,20.5327,20.606,446250.0
2018-08-02 15:40:00,30.94,30.99,30.93,30.98,562263.0,20.606,20.6393,20.5993,20.6326,562263.0
2018-08-02 15:50:00,30.97,31.01,30.96,30.98,1174229.0,20.6259,20.6526,20.6193,20.6326,1174229.0
2018-08-03 09:30:00,30.98,31.22,30.9,31.01,307254.0,20.6326,20.7924,20.5793,20.6526,307254.0
2018-08-03 09:40:00,31.01,31.06,30.94,31.03,242949.0,20.6526,20.6859,20.606,20.6659,242949.0
2018-08-03 09:50:00,31.02,31.02,30.89,30.9,256946.0,20.6592,20.6592,20.5727,20.5793,256946.0
2018-08-03 10:00:00,30.9,30.93,30.82,30.89,254828.0,20.5793,20.5993,20.526,20.5727,254828.0
2018-08-03 10:10:00,30.89,31.02,30.88,31.0,418426.0,20.5727,20.6592,20.566,20.6459,418426.0
2018-08-03 10:20:00,31.0,31.02,30.91,30.99,196105.0,20.6459,20.6592,20.586,20.6393,196105.0
2018-08-03 10:30:00,30.99,31.0,30.88,30.89,152589.0,20.6393,20.6459,20.566,20.5727,152589.0
2018-08-03 10:40:00,30.89,31.0,30.87,30.96,135588.0,20.5727,20.6459,20.5593,20.6193,135588.0
2018-08-03 10:50:00,30.96,30.99,30.87,30.88,187847.0,20.6193,20.6393,20.5593,20.566,187847.0
2018-08-03 11:00:00,30.87,30.93,30.86,30.87,179538.0,20.5593,20.5993,20.5527,20.5593,179538.0
2018-08-03 11:10:00,30.88,30.89,30.79,30.88,164287.0,20.566,20.5727,20.5061,20.566,164287.0
2018-08-03 11:20:00,30.88,30.97,30.87,30.94,187447.0,20.566,20.6259,20.5593,20.606,187447.0
2018-08-03 11:30:00,30.93,31.12,30.93,31.05,217387.0,20.5993,20.7258,20.5993,20.6792,217387.0
2018-08-03 11:40:00,31.05,31.1,31.02,31.07,146979.0,20.6792,20.7125,20.6592,20.6925,146979.0
2018-08-03 11:50:00,31.08,31.12,31.05,31.11,144550.0,20.6992,20.7258,20.6792,20.7192,144550.0
2018-08-03 12:00:00,31.1,31.11,31.05,31.09,124498.0,20.7125,20.7192,20.6792,20.7059,124498.0
2018-08-03 12:10:00,31.09,31.09,31.0,31.04,123473.0,20.7059,20.7059,20.6459,20.6726,123473.0
2018-08-03 12:20:00,31.04,31.12,31.03,31.11,130445.0,20.6726,20.7258,20.6659,20.7192,130445.0
2018-08-03 12:30:00,31.11,31.14,31.07,31.11,176781.0,20.7192,20.7392,20.6925,20.7192,176781.0
2018-08-03 12:40:00,31.11,31.14,31.09,31.13,141609.0,20.7192,20.7392,20.7059,20.7325,141609.0
2018-08-03 12:50:00,31.14,31.16,31.13,31.15,166275.0,20.7392,20.7525,20.7325,20.7458,166275.0
2018-08-03 13:00:00,31.15,31.16,31.1,31.1,148375.0,20.7458,20.7525,20.7125,20.7125,148375.0
2018-08-03 13:10:00,31.1,31.1,31.0,31.03,120694.0,20.7125,20.7125,20.6459,20.6659,120694.0
2018-08-03 13:20:00,31.03,31.06,31.02,31.05,70303.0,20.6659,20.6859,20.6592,20.6792,70303.0
2018-08-03 13:30:00,31.04,31.06,30.99,31.02,140421.0,20.6726,20.6859,20.6393,20.6592,140421.0
2018-08-03 13:40:00,31.02,31.03,31.0,31.01,103570.0,20.6592,20.6659,20.6459,20.6526,103570.0
2018-08-03 13:50:00,31.0,31.06,30.99,31.06,103774.0,20.6459,20.6859,20.6393,20.6859,103774.0
2018-08-03 14:00:00,31.06,31.13,31.05,31.13,121119.0,20.6859,20.7325,20.6792,20.7325,121119.0
2018-08-03 14:10:00,31.13,31.13,31.05,31.05,99697.0,20.7325,20.7325,20.6792,20.6792,99697.0
2018-08-03 14:20:00,31.05,31.07,31.04,31.07,122069.0,20.6792,20.6925,20.6726,20.6925,122069.0
2018-08-03 14:30:00,31.07,31.14,31.06,31.14,109040.0,20.6925,20.7392,20.6859,20.7392,109040.0
2018-08-03 14:40:00,31.14,31.15,31.04,31.05,208517.0,20.7392,20.7458,20.6726,20.6792,208517.0
2018-08-03 14:50:00,31.05,31.07,31.04,31.06,141929.0,20.6792,20.6925,20.6726,20.6859,141929.0
2018-08-03 15:00:00,31.06,31.07,31.03,31.06,185155.0,20.6859,20.6925,20.6659,20.6859,185155.0
2018-08-03 15:10:00,31.05,31.12,31.05,31.11,161267.0,20.6792,20.7258,20.6792,20.7192,161267.0
2018-08-03 15:20:00,31.11,31.12,31.06,31.07,183388.0,20.7192,20.7258,20.6859,20.6925,183388.0
2018-08-03 15:30:00,31.07,31.13,31.04,31.12,259654.0,20.6925,20.7325,20.6726,20.7258,259654.0
2018-08-03 15:40:00,31.12,31.12,31.09,31.12,257095.0,20.7258,20.7258,20.7059,20.7258,257095.0
2018-08-03 15:50:00,31.12,31.17,31.1,31.14,785350.0,20.7258,20.7591,20.7125,20.7392,785350.0
2018-08-06 09:30:00,31.14,31.29,31.07,31.27,321438.0,20.7392,20.8391,20.6925,20.8257,321438.0
2018-08-06 09:40:00,31.26,31.34,31.24,31.3,250527.0,20.8191,20.8724,20.8058,20.8457,250527.0
2018-08-06 09:50:00,31.3,31.32,31.25,31.26,211748.0,20.8457,20.859,20.8124,20.8191,211748.0
2018-08-06 10:00:00,31.27,31.29,31.25,31.26,198667.0,20.8257,20.8391,20.8124,20.8191,198667.0
2018-08-06 10:10:00,31.25,31.26,31.19,31.26,220547.0,20.8124,20.8191,20.7725,20.8191,220547.0
2018-08-06 10:20:00,31.25,31.26,31.22,31.23,140463.0,20.8124,20.8191,20.7924,20.7991,140463.0
2018-08-06 10:30:00,31.23,31.26,31.2,31.21,163824.0,20.7991,20.8191,20.7791,20.7858,163824.0
2018-08-06 10:40:00,31.21,31.23,31.19,31.23,136796.0,20.7858,20.7991,20.7725,20.7991,136796.0
2018-08-06 10:50:00,31.23,31.31,31.22,31.31,180012.0,20.7991,20.8524,20.7924,20.8524,180012.0
2018-08-06 11:00:00,31.31,31.31,31.24,31.26,130613.0,20.8524,20.8524,20.8058,20.8191,130613.0
2018-08-06 11:10:00,31.26,31.26,31.23,31.25,160645.0,20.8191,20.8191,20.7991,20.8124,160645.0
2018-08-06 11:20:00,31.25,31.26,31.2,31.2,253960.0,20.8124,20.8191,20.7791,20.7791,253960.0
2018-08-06 11:30:00,31.21,31.26,31.2,31.24,178820.0,20.7858,20.8191,20.7791,20.8058,178820.0
2018-08-06 11:40:00,31.24,31.29,31.23,31.25,137694.0,20.8058,20.8391,20.7991,20.8124,137694.0
2018-08-06 11:50:00,31.25,31.27,31.22,31.26,234249.0,20.8124,20.8257,20.7924,20.8191,234249.0
2018-08-06 12:00:00,31.26,31.29,31.23,31.29,157875.0,20.8191,20.8391,20.7991,20.8391,157875.0
2018-08-06 12:10:00,31.29,31.33,31.25,31.25,212266.0,20.8391,20.8657,20.8124,20.8124,212266.0
2018-08-06 12:20:00,31.26,31.3,31.25,31.25,188428.0,20.8191,20.8457,20.8124,20.8124,188428.0
2018-08-06 12:30:00,31.25,31.31,31.25,31.3,92456.0,20.8124,20.8524,20.8124,20.8457,92456.0
2018-08-06 12:40:00,31.3,31.35,31.25,31.35,352278.0,20.8457,20.879,20.8124,20.879,352278.0
2018-08-06 12:50:00,31.34,31.38,31.3,31.36,212720.0,20.8724,20.899,20.8457,20.8857,212720.0
2018-08-06 13:00:00,31.36,31.37,31.34,31.35,158119.0,20.8857,20.8923,20.8724,20.879,158119.0
2018-08-06 13:10:00,31.36,31.37,31.31,31.32,136744.0,20.8857,20.8923,20.8524,20.859,136744.0
2018-08-06 13:20:00,31.31,31.33,31.28,31.29,189867.0,20.8524,20.8657,20.8324,20.8391,189867.0
2018-08-06 13:30:00,31.29,31.33,31.26,31.33,118874.0,20.8391,20.8657,20.8191,20.8657,118874.0
2018-08-06 13:40:00,31.33,31.34,31.3,31.32,105712.0,20.8657,20.8724,20.8457,20.859,105712.0
2018-08-06 13:50:00,31.32,31.36,31.3,31.32,117959.0,20.859,20.8857,20.8457,20.859,117959.0
2018-08-06 14:00:00,31.32,31.37,31.31,31.37,139845.0,20.859,20.8923,20.8524,20.8923,139845.0
2018-08-06 14:10:00,31.37,31.4,31.35,31.37,201974.0,20.8923,20.9123,20.879,20.8923,201974.0
2018-08-06 14:20:00,31.37,31.39,31.34,31.39,214245.0,20.8923,20.9057,20.8724,20.9057,214245.0
2018-08-06 14:30:00,31.38,31.41,31.37,31.37,212037.0,20.899,20.919,20.8923,20.8923,212037.0
2018-08-06 14:40:00,31.37,31.43,31.36,31.43,161214.0,20.8923,20.9323,20.8857,20.9323,161214.0
2018-08-06 14:50:00,31.43,31.46,31.4,31.4,168184.0,20.9323,20.9523,20.9123,20.9123,168184.0
2018-08-06 15:00:00,31.4,31.41,31.33,31.34,256436.0,20.9123,20.919,20.8657,20.8724,256436.0
2018-08-06 15:10:00,31.34,31.36,31.31,31.34,430923.0,20.8724,20.8857,20.8524,20.8724,430923.0
2018-08-06 15:20:00,31.34,31.36,31.3,31.31,351018.0,20.8724,20.8857,20.8457,20.8524,351018.0
2018-08-06 15:30:00,31.31,31.33,31.29,31.31,400000.0,20.8524,20.8657,20.8391,20.8524,400000.0
2018-08-06 15:40:00,31.31,31.4,31.3,31.35,482541.0,20.8524,20.9123,20.8457,20.879,482541.0
2018-08-06 15:50:00,31.36,31.36,31.33,31.36,1022962.0,20.8857,20.8857,20.8657,20.8857,1022962.0
2018-08-07 09:30:00,31.66,32.1,31.63,32.07,1163555.0,21.0855,21.3785,21.0655,21.3585,1163555.0
2018-08-07 09:40:00,32.06,32.17,31.9,31.94,1224857.0,21.3519,21.4251,21.2453,21.272,1224857.0
2018-08-07 09:50:00,31.94,32.04,31.9,31.96,1126918.0,21.272,21.3386,21.2453,21.2853,1126918.0
2018-08-07 10:00:00,31.97,31.99,31.74,31.79,785458.0,21.2919,21.3053,21.1388,21.1721,785458.0
2018-08-07 10:10:00,31.79,31.88,31.78,31.8,616418.0,21.1721,21.232,21.1654,21.1787,616418.0
2018-08-07 10:20:00,31.8,31.82,31.7,31.77,472575.0,21.1787,21.192,21.1121,21.1587,472575.0
2018-08-07 10:30:00,31.77,31.83,31.74,31.79,413476.0,21.1587,21.1987,21.1388,21.1721,413476.0
2018-08-07 10:40:00,31.79,31.79,31.68,31.72,380681.0,21.1721,21.1721,21.0988,21.1254,380681.0
2018-08-07 10:50:00,31.71,31.72,31.52,31.58,369372.0,21.1188,21.1254,20.9922,21.0322,369372.0
2018-08-07 11:00:00,31.59,31.65,31.53,31.64,461743.0,21.0389,21.0788,20.9989,21.0722,461743.0
2018-08-07 11:10:00,31.63,31.64,31.54,31.59,245897.0,21.0655,21.0722,21.0056,21.0389,245897.0
2018-08-07 11:20:00,31.6,31.61,31.55,31.59,303536.0,21.0455,21.0522,21.0122,21.0389,303536.0
2018-08-07 11:30:00,31.59,31.69,31.59,31.65,282007.0,21.0389,21.1055,21.0389,21.0788,282007.0
2018-08-07 11:40:00,31.64,31.67,31.62,31.65,226698.0,21.0722,21.0921,21.0588,21.0788,226698.0
2018-08-07 11:50:00,31.65,31.65,31.61,31.64,197625.0,21.0788,21.0788,21.0522,21.0722,197625.0
2018-08-07 12:00:00,31.63,31.68,31.61,31.65,195540.0,21.0655,21.0988,21.0522,21.0788,195540.0
2018-08-07 12:10:00,31.66,31.85,31.66,31.85,319307.0,21.0855,21.212,21.0855,21.212,319307.0
2018-08-07 12:20:00,31.85,31.85,31.75,31.78,241890.0,21.212,21.212,21.1454,21.1654,241890.0
2018-08-07 12:30:00,31.78,31.84,31.76,31.81,220993.0,21.1654,21.2054,21.1521,21.1854,220993.0
2018-08-07 12:40:00,31.81,31.82,31.71,31.73,207993.0,21.1854,21.192,21.1188,21.1321,207993.0
2018-08-07 12:50:00,31.74,31.74,31.67,31.7,153543.0,21.1388,21.1388,21.0921,21.1121,153543.0
2018-08-07 13:00:00,31.7,31.71,31.65,31.66,237960.0,21.1121,21.1188,21.0788,21.0855,237960.0
2018-08-07 13:10:00,31.67,31.67,31.6,31.65,362560.0,21.0921,21.0921,21.0455,21.0788,362560.0
2018-08-07 13:20:00,31.65,31.66,31.6,31.65,356635.0,21.0788,21.0855,21.0455,21.0788,356635.0
2018-08-07 13:30:00,31.65,31.66,31.6,31.65,197610.0,21.0788,21.0855,21.0455,21.0788,197610.0
2018-08-07 13:40:00,31.65,31.66,31.61,31.64,299425.0,21.0788,21.0855,21.0522,21.0722,299425.0
2018-08-07 13:50:00,31.64,31.66,31.58,31.65,324333.0,21.0722,21.0855,21.0322,21.0788,324333.0
2018-08-07 14:00:00,31.65,31.65,31.6,31.61,297413.0,21.0788,21.0788,21.0455,21.0522,297413.0
2018-08-07 14:10:00,31.6,31.64,31.56,31.64,263011.0,21.0455,21.0722,21.0189,21.0722,263011.0
2018-08-07 14:20:00,31.63,31.65,31.6,31.62,271494.0,21.0655,21.0788,21.0455,21.0588,271494.0
2018-08-07 14:30:00,31.62,31.65,31.59,31.64,224638.0,21.0588,21.0788,21.0389,21.0722,224638.0
2018-08-07 14:40:00,31.64,31.66,31.62,31.64,323604.0,21.0722,21.0855,21.0588,21.0722,323604.0
2018-08-07 14:50:00,31.64,31.66,31.6,31.61,361102.0,21.0722,21.0855,21.0455,21.0522,361102.0
2018-08-07 15:00:00,31.61,31.61,31.56,31.6,200503.0,21.0522,21.0522,21.0189,21.0455,200503.0
2018-08-07 15:10:00,31.6,31.6,31.57,31.6,201760.0,21.0455,21.0455,21.0255,21.0455,201760.0
2018-08-07 15:20:00,31.6,31.6,31.54,31.58,306968.0,21.0455,21.0455,21.0056,21.0322,306968.0
2018-08-07 15:30:00,31.58,31.58,31.56,31.57,307984.0,21.0322,21.0322,21.0189,21.0255,307984.0
2018-08-07 15:40:00,31.57,31.57,31.56,31.56,347274.0,21.0255,21.0255,21.0189,21.0189,347274.0
2018-08-07 15:50:00,31.57,31.61,31.52,31.57,2082582.0,21.0255,21.0522,20.9922,21.0255,2082582.0
2018-08-08 09:30:00,31.43,31.6,31.37,31.46,454855.0,20.9323,21.0455,20.8923,20.9523,454855.0
2018-08-08 09:40:00,31.45,31.5,31.38,31.46,332628.0,20.9456,20.9789,20.899,20.9523,332628.0
2018-08-08 09:50:00,31.47,31.47,31.37,31.4,274053.0,20.9589,20.9589,20.8923,20.9123,274053.0
2018-08-08 10:00:00,31.41,31.47,31.33,31.4,345872.0,20.919,20.9589,20.8657,20.9123,345872.0
2018-08-08 10:10:00,31.4,31.47,31.36,31.39,229733.0,20.9123,20.9589,20.8857,20.9057,229733.0
2018-08-08 10:20:00,31.4,31.43,31.36,31.38,212555.0,20.9123,20.9323,20.8857,20.899,212555.0
2018-08-08 10:30:00,31.38,31.45,31.35,31.41,258443.0,20.899,20.9456,20.879,20.919,258443.0
2018-08-08 10:40:00,31.42,31.59,31.4,31.58,377759.0,20.9256,21.0389,20.9123,21.0322,377759.0
2018-08-08 10:50:00,31.59,31.64,31.57,31.58,177264.0,21.0389,21.0722,21.0255,21.0322,177264.0
2018-08-08 11:00:00,31.58,31.58,31.54,31.56,170751.0,21.0322,21.0322,21.0056,21.0189,170751.0
2018-08-08 11:10:00,31.56,31.58,31.52,31.54,262203.0,21.0189,21.0322,20.9922,21.0056,262203.0
2018-08-08 11:20:00,31.54,31.6,31.5,31.56,182132.0,21.0056,21.0455,20.9789,21.0189,182132.0
2018-08-08 11:30:00,31.55,31.59,31.47,31.49,299204.0,21.0122,21.0389,20.9589,20.9723,299204.0
2018-08-08 11:40:00,31.5,31.51,31.45,31.49,132839.0,20.9789,20.9856,20.9456,20.9723,132839.0
2018-08-08 11:50:00,31.49,31.52,31.46,31.51,123258.0,20.9723,20.9922,20.9523,20.9856,123258.0
2018-08-08 12:00:00,31.51,31.53,31.43,31.44,212477.0,20.9856,20.9989,20.9323,20.939,212477.0
2018-08-08 12:10:00,31.44,31.45,31.39,31.41,160514.0,20.939,20.9456,20.9057,20.919,160514.0
2018-08-08 12:20:00,31.42,31.42,31.36,31.37,207795.0,20.9256,20.9256,20.8857,20.8923,207795.0
2018-08-08 12:30:00,31.38,31.42,31.32,31.41,376224.0,20.899,20.9256,20.859,20.919,376224.0
2018-08-08 12:40:00,31.41,31.48,31.4,31.43,173737.0,20.919,20.9656,20.9123,20.9323,173737.0
2018-08-08 12:50:00,31.43,31.49,31.41,31.49,206017.0,20.9323,20.9723,20.919,20.9723,206017.0
2018-08-08 13:00:00,31.49,31.53,31.46,31.5,174636.0,20.9723,20.9989,20.9523,20.9789,174636.0
2018-08-08 13:10:00,31.5,31.58,31.49,31.56,321110.0,20.9789,21.0322,20.9723,21.0189,321110.0
2018-08-08 13:20:00,31.56,31.56,31.51,31.54,144699.0,21.0189,21.0189,20.9856,21.0056,144699.0
2018-08-08 13:30:00,31.55,31.55,31.48,31.48,154652.0,21.0122,21.0122,20.9656,20.9656,154652.0
2018-08-08 13:40:00,31.49,31.52,31.48,31.49,179663.0,20.9723,20.9922,20.9656,20.9723,179663.0
2018-08-08 13:50:00,31.49,31.5,31.46,31.48,226028.0,20.9723,20.9789,20.9523,20.9656,226028.0
2018-08-08 14:00:00,31.47,31.48,31.43,31.46,233542.0,20.9589,20.9656,20.9323,20.9523,233542.0
2018-08-08 14:10:00,31.45,31.46,31.4,31.42,159970.0,20.9456,20.9523,20.9123,20.9256,159970.0
2018-08-08 14:20:00,31.41,31.42,31.38,31.38,220805.0,20.919,20.9256,20.899,20.899,220805.0
2018-08-08 14:30:00,31.38,31.39,31.36,31.38,273947.0,20.899,20.9057,20.8857,20.899,273947.0
2018-08-08 14:40:00,31.38,31.42,31.38,31.4,211845.0,20.899,20.9256,20.899,20.9123,211845.0
2018-08-08 14:50:00,31.39,31.43,31.38,31.4,210616.0,20.9057,20.9323,20.899,20.9123,210616.0
2018-08-08 15:00:00,31.41,31.44,31.4,31.4,204186.0,20.919,20.939,20.9123,20.9123,204186.0
2018-08-08 15:10:00,31.4,31.46,31.39,31.46,344314.0,20.9123,20.9523,20.9057,20.9523,344314.0
2018-08-08 15:20:00,31.46,31.54,31.44,31.49,425050.0,20.9523,21.0056,20.939,20.9723,425050.0
2018-08-08 15:30:00,31.5,31.55,31.48,31.55,431904.0,20.9789,21.0122,20.9656,21.0122,431904.0
2018-08-08 15:40:00,31.55,31.57,31.52,31.54,456847.0,21.0122,21.0255,20.9922,21.0056,456847.0
2018-08-08 15:50:00,31.55,31.6,31.53,31.56,1347112.0,21.0122,21.0455,20.9989,21.0189,1347112.0
2018-08-09 09:30:00,31.59,32.07,31.57,31.87,1271094.0,21.0389,21.3585,21.0255,21.2253,1271094.0
2018-08-09 09:40:00,31.87,31.97,31.76,31.93,708487.0,21.2253,21.2919,21.1521,21.2653,708487.0
2018-08-09 09:50:00,31.92,32.01,31.91,31.92,634937.0,21.2586,21.3186,21.252,21.2586,634937.0
2018-08-09 10:00:00,31.92,31.93,31.84,31.88,592390.0,21.2586,21.2653,21.2054,21.232,592390.0
2018-08-09 10:10:00,31.87,31.98,31.87,31.97,503070.0,21.2253,21.2986,21.2253,21.2919,503070.0
2018-08-09 10:20:00,31.97,32.01,31.92,32.0,595854.0,21.2919,21.3186,21.2586,21.3119,595854.0
2018-08-09 10:30:00,32.0,32.05,31.96,32.0,447506.0,21.3119,21.3452,21.2853,21.3119,447506.0
2018-08-09 10:40:00,32.0,32.03,31.95,32.02,406080.0,21.3119,21.3319,21.2786,21.3252,406080.0
2018-08-09 10:50:00,32.02,32.15,32.0,32.12,393325.0,21.3252,21.4118,21.3119,21.3918,393325.0
2018-08-09 11:00:00,32.11,32.22,32.07,32.09,559958.0,21.3852,21.4584,21.3585,21.3719,559958.0
2018-08-09 11:10:00,32.09,32.12,32.03,32.04,416235.0,21.3719,21.3918,21.3319,21.3386,416235.0
2018-08-09 11:20:00,32.04,32.08,31.95,31.98,373498.0,21.3386,21.3652,21.2786,21.2986,373498.0
2018-08-09 11:30:00,31.98,31.99,31.84,31.87,390424.0,21.2986,21.3053,21.2054,21.2253,390424.0
2018-08-09 11:40:00,31.88,31.91,31.79,31.8,335182.0,21.232,21.252,21.1721,21.1787,335182.0
2018-08-09 11:50:00,31.79,31.87,31.74,31.78,514686.0,21.1721,21.2253,21.1388,21.1654,514686.0
2018-08-09 12:00:00,31.79,31.79,31.71,31.74,347746.0,21.1721,21.1721,21.1188,21.1388,347746.0
2018-08-09 12:10:00,31.74,31.76,31.64,31.75,508923.0,21.1388,21.1521,21.0722,21.1454,508923.0
2018-08-09 12:20:00,31.75,31.79,31.71,31.71,307664.0,21.1454,21.1721,21.1188,21.1188,307664.0
2018-08-09 12:30:00,31.71,31.81,31.68,31.78,509229.0,21.1188,21.1854,21.0988,21.1654,509229.0
2018-08-09 12:40:00,31.79,31.85,31.75,31.8,557916.0,21.1721,21.212,21.1454,21.1787,557916.0
2018-08-09 12:50:00,31.8,31.84,31.76,31.8,249568.0,21.1787,21.2054,21.1521,21.1787,249568.0
2018-08-09 13:00:00,31.8,31.86,31.79,31.85,203296.0,21.1787,21.2187,21.1721,21.212,203296.0
2018-08-09 13:10:00,31.85,31.95,31.84,31.93,302742.0,21.212,21.2786,21.2054,21.2653,302742.0
2018-08-09 13:20:00,31.93,31.95,31.85,31.89,253893.0,21.2653,21.2786,21.212,21.2387,253893.0
2018-08-09 13:30:00,31.88,31.89,31.72,31.75,468617.0,21.232,21.2387,21.1254,21.1454,468617.0
2018-08-09 13:40:00,31.75,31.89,31.74,31.89,402750.0,21.1454,21.2387,21.1388,21.2387,402750.0
2018-08-09 13:50:00,31.89,31.96,31.86,31.9,395509.0,21.2387,21.2853,21.2187,21.2453,395509.0
2018-08-09 14:00:00,31.9,31.94,31.87,31.94,312418.0,21.2453,21.272,21.2253,21.272,312418.0
2018-08-09 14:10:00,31.94,32.01,31.84,31.87,479209.0,21.272,21.3186,21.2054,21.2253,479209.0
2018-08-09 14:20:00,31.87,31.93,31.86,31.89,434273.0,21.2253,21.2653,21.2187,21.2387,434273.0
2018-08-09 14:30:00,31.88,31.99,31.88,31.99,298056.0,21.232,21.3053,21.232,21.3053,298056.0
2018-08-09 14:40:00,31.98,32.04,31.95,31.98,641200.0,21.2986,21.3386,21.2786,21.2986,641200.0
2018-08-09 14:50:00,31.97,32.0,31.71,31.81,804547.0,21.2919,21.3119,21.1188,21.1854,804547.0
2018-08-09 15:00:00,31.82,31.83,31.71,31.77,617120.0,21.192,21.1987,21.1188,21.1587,617120.0
2018-08-09 15:10:00,31.77,31.88,31.74,31.83,553910.0,21.1587,21.232,21.1388,21.1987,553910.0
2018-08-09 15:20:00,31.82,31.87,31.73,31.86,567106.0,21.192,21.2253,21.1321,21.2187,567106.0
2018-08-09 15:30:00,31.86,31.86,31.67,31.74,980273.0,21.2187,21.2187,21.0921,21.1388,980273.0
2018-08-09 15:40:00,31.74,31.82,31.74,31.77,843061.0,21.1388,21.192,21.1388,21.1587,843061.0
2018-08-09 15:50:00,31.77,31.81,31.69,31.8,2119153.0,21.1587,21.1854,21.1055,21.1787,2119153.0
2018-08-10 09:30:00,31.73,32.05,31.7,31.92,727936.0,21.1321,21.3452,21.1121,21.2586,727936.0
2018-08-10 09:40:00,31.91,31.99,31.82,31.85,773692.0,21.252,21.3053,21.192,21.212,773692.0
2018-08-10 09:50:00,31.86,31.93,31.71,31.77,761879.0,21.2187,21.2653,21.1188,21.1587,761879.0
2018-08-10 10:00:00,31.77,31.83,31.7,31.79,682226.0,21.1587,21.1987,21.1121,21.1721,682226.0
2018-08-10 10:10:00,31.79,31.93,31.78,31.89,844652.0,21.1721,21.2653,21.1654,21.2387,844652.0
2018-08-10 10:20:00,31.89,31.89,31.72,31.77,655353.0,21.2387,21.2387,21.1254,21.1587,655353.0
2018-08-10 10:30:00,31.77,31.91,31.76,31.87,512563.0,21.1587,21.252,21.1521,21.2253,512563.0
2018-08-10 10:40:00,31.86,31.9,31.8,31.89,502497.0,21.2187,21.2453,21.1787,21.2387,502497.0
2018-08-10 10:50:00,31.88,31.96,31.88,31.95,679749.0,21.232,21.2853,21.232,21.2786,679749.0
2018-08-10 11:00:00,31.96,32.01,31.92,31.99,593951.0,21.2853,21.3186,21.2586,21.3053,593951.0
2018-08-10 11:10:00,31.99,31.99,31.82,31.85,717063.0,21.3053,21.3053,21.192,21.212,717063.0
2018-08-10 11:20:00,31.86,31.91,31.81,31.82,464767.0,21.2187,21.252,21.1854,21.192,464767.0
2018-08-10 11:30:00,31.82,31.9,31.81,31.82,432829.0,21.192,21.2453,21.1854,21.192,432829.0
2018-08-10 11:40:00,31.82,31.88,31.81,31.87,323564.0,21.192,21.232,21.1854,21.2253,323564.0
2018-08-10 11:50:00,31.87,31.9,31.73,31.75,562779.0,21.2253,21.2453,21.1321,21.1454,562779.0
2018-08-10 12:00:00,31.74,31.8,31.72,31.78,409981.0,21.1388,21.1787,21.1254,21.1654,409981.0
2018-08-10 12:10:00,31.79,31.86,31.76,31.82,280984.0,21.1721,21.2187,21.1521,21.192,280984.0
2018-08-10 12:20:00,31.82,31.88,31.81,31.86,259474.0,21.192,21.232,21.1854,21.2187,259474.0
2018-08-10 12:30:00,31.86,31.88,31.81,31.87,271332.0,21.2187,21.232,21.1854,21.2253,271332.0
2018-08-10 12:40:00,31.87,31.94,31.86,31.9,335160.0,21.2253,21.272,21.2187,21.2453,335160.0
2018-08-10 12:50:00,31.9,31.91,31.85,31.88,319079.0,21.2453,21.252,21.212,21.232,319079.0
2018-08-10 13:00:00,31.88,31.88,31.79,31.83,247226.0,21.232,21.232,21.1721,21.1987,247226.0
2018-08-10 13:10:00,31.83,31.83,31.71,31.71,362746.0,21.1987,21.1987,21.1188,21.1188,362746.0
2018-08-10 13:20:00,31.71,31.81,31.69,31.81,353051.0,21.1188,21.1854,21.1055,21.1854,353051.0
2018-08-10 13:30:00,31.81,31.83,31.74,31.77,369525.0,21.1854,21.1987,21.1388,21.1587,369525.0
2018-08-10 13:40:00,31.77,31.78,31.69,31.72,380627.0,21.1587,21.1654,21.1055,21.1254,380627.0
2018-08-10 13:50:00,31.73,31.75,31.65,31.71,385427.0,21.1321,21.1454,21.0788,21.1188,385427.0
2018-08-10 14:00:00,31.71,31.72,31.58,31.6,455502.0,21.1188,21.1254,21.0322,21.0455,455502.0
2018-08-10 14:10:00,31.6,31.79,31.58,31.77,698918.0,21.0455,21.1721,21.0322,21.1587,698918.0
2018-08-10 14:20:00,31.77,31.78,31.65,31.66,366541.0,21.1587,21.1654,21.0788,21.0855,366541.0
2018-08-10 14:30:00,31.65,31.66,31.51,31.53,684849.0,21.0788,21.0855,20.9856,20.9989,684849.0
2018-08-10 14:40:00,31.54,31.61,31.51,31.57,664519.0,21.0056,21.0522,20.9856,21.0255,664519.0
2018-08-10 14:50:00,31.57,31.66,31.54,31.55,646453.0,21.0255,21.0855,21.0056,21.0122,646453.0
2018-08-10 15:00:00,31.54,31.61,31.52,31.6,739203.0,21.0056,21.0522,20.9922,21.0455,739203.0
2018-08-10 15:10:00,31.6,31.75,31.57,31.75,1017976.0,21.0455,21.1454,21.0255,21.1454,1017976.0
2018-08-10 15:20:00,31.75,31.93,31.74,31.91,1757034.0,21.1454,21.2653,21.1388,21.252,1757034.0
2018-08-10 15:30:00,31.91,31.93,31.72,31.76,1606459.0,21.252,21.2653,21.1254,21.1521,1606459.0
2018-08-10 15:40:00,31.76,31.76,31.59,31.62,2323559.0,21.1521,21.1521,21.0389,21.0588,2323559.0
2018-08-10 15:50:00,31.62,31.75,31.45,31.67,8021102.0,21.0588,21.1454,20.9456,21.0921,8021102.0
2018-08-13 09:30:00,31.83,31.96,31.75,31.8,454361.0,21.1987,21.2853,21.1454,21.1787,454361.0
2018-08-13 09:40:00,31.8,31.81,31.72,31.72,416899.0,21.1787,21.1854,21.1254,21.1254,416899.0
2018-08-13 09:50:00,31.72,31.73,31.48,31.57,449181.0,21.1254,21.1321,20.9656,21.0255,449181.0
2018-08-13 10:00:00,31.57,31.73,31.41,31.66,825929.0,21.0255,21.1321,20.919,21.0855,825929.0
2018-08-13 10:10:00,31.65,31.66,31.49,31.53,583571.0,21.0788,21.0855,20.9723,20.9989,583571.0
2018-08-13 10:20:00,31.53,31.57,31.44,31.46,511527.0,20.9989,21.0255,20.939,20.9523,511527.0
2018-08-13 10:30:00,31.46,31.54,31.43,31.51,326229.0,20.9523,21.0056,20.9323,20.9856,326229.0
2018-08-13 10:40:00,31.51,31.51,31.28,31.31,469071.0,20.9856,20.9856,20.8324,20.8524,469071.0
2018-08-13 10:50:00,31.32,31.34,31.17,31.28,972632.0,20.859,20.8724,20.7591,20.8324,972632.0
2018-08-13 11:00:00,31.28,31.35,31.24,31.25,400789.0,20.8324,20.879,20.8058,20.8124,400789.0
2018-08-13 11:10:00,31.25,31.25,31.15,31.17,639828.0,20.8124,20.8124,20.7458,20.7591,639828.0
2018-08-13 11:20:00,31.16,31.26,31.16,31.25,423035.0,20.7525,20.8191,20.7525,20.8124,423035.0
2018-08-13 11:30:00,31.24,31.35,31.23,31.24,323908.0,20.8058,20.879,20.7991,20.8058,323908.0
2018-08-13 11:40:00,31.24,31.26,31.2,31.22,260220.0,20.8058,20.8191,20.7791,20.7924,260220.0
2018-08-13 11:50:00,31.21,31.22,31.14,31.16,391759.0,20.7858,20.7924,20.7392,20.7525,391759.0
2018-08-13 12:00:00,31.16,31.17,31.04,31.05,395348.0,20.7525,20.7591,20.6726,20.6792,395348.0
2018-08-13 12:10:00,31.04,31.1,31.03,31.06,251152.0,20.6726,20.7125,20.6659,20.6859,251152.0
2018-08-13 12:20:00,31.05,31.1,31.0,31.0,238962.0,20.6792,20.7125,20.6459,20.6459,238962.0
2018-08-13 12:30:00,31.01,31.01,30.93,30.96,312431.0,20.6526,20.6526,20.5993,20.6193,312431.0
2018-08-13 12:40:00,30.97,31.01,30.93,30.93,256199.0,20.6259,20.6526,20.5993,20.5993,256199.0
2018-08-13 12:50:00,30.94,30.94,30.87,30.89,283771.0,20.606,20.606,20.5593,20.5727,283771.0
2018-08-13 13:00:00,30.89,30.9,30.81,30.82,316749.0,20.5727,20.5793,20.5194,20.526,316749.0
2018-08-13 13:10:00,30.83,30.92,30.81,30.91,407208.0,20.5327,20.5926,20.5194,20.586,407208.0
2018-08-13 13:20:00,30.91,30.93,30.88,30.9,230157.0,20.586,20.5993,20.566,20.5793,230157.0
2018-08-13 13:30:00,30.9,30.95,30.89,30.91,414557.0,20.5793,20.6126,20.5727,20.586,414557.0
2018-08-13 13:40:00,30.91,30.93,30.72,30.75,976509.0,20.586,20.5993,20.4594,20.4794,976509.0
2018-08-13 13:50:00,30.75,30.86,30.74,30.86,397818.0,20.4794,20.5527,20.4728,20.5527,397818.0
2018-08-13 14:00:00,30.86,30.9,30.85,30.87,446513.0,20.5527,20.5793,20.546,20.5593,446513.0
2018-08-13 14:10:00,30.87,30.91,30.71,30.71,846082.0,20.5593,20.586,20.4528,20.4528,846082.0
2018-08-13 14:20:00,30.71,30.73,30.6,30.63,399964.0,20.4528,20.4661,20.3795,20.3995,399964.0
2018-08-13 14:30:00,30.63,30.7,30.63,30.66,329359.0,20.3995,20.4461,20.3995,20.4195,329359.0
2018-08-13 14:40:00,30.66,30.66,30.53,30.57,432103.0,20.4195,20.4195,20.3329,20.3595,432103.0
2018-08-13 14:50:00,30.57,30.6,30.51,30.58,513970.0,20.3595,20.3795,20.3196,20.3662,513970.0
2018-08-13 15:00:00,30.58,30.74,30.56,30.74,428105.0,20.3662,20.4728,20.3529,20.4728,428105.0
2018-08-13 15:10:00,30.74,30.78,30.73,30.75,343618.0,20.4728,20.4994,20.4661,20.4794,343618.0
2018-08-13 15:20:00,30.75,30.78,30.74,30.75,539251.0,20.4794,20.4994,20.4728,20.4794,539251.0
2018-08-13 15:30:00,30.74,30.76,30.65,30.74,846273.0,20.4728,20.4861,20.4128,20.4728,846273.0
2018-08-13 15:40:00,30.74,30.74,30.62,30.65,1033642.0,20.4728,20.4728,20.3928,20.4128,1033642.0
2018-08-13 15:50:00,30.64,30.69,30.61,30.67,1737272.0,20.4062,20.4395,20.3862,20.4261,1737272.0
2018-08-14 09:30:00,30.76,30.88,30.7,30.84,457196.0,20.4861,20.566,20.4461,20.5394,457196.0
2018-08-14 09:40:00,30.84,30.84,30.54,30.55,500496.0,20.5394,20.5394,20.3396,20.3462,500496.0
2018-08-14 09:50:00,30.55,30.55,30.33,30.34,815807.0,20.3462,20.3462,20.1997,20.2064,815807.0
2018-08-14 10:00:00,30.34,30.44,30.26,30.27,507997.0,20.2064,20.273,20.1531,20.1597,507997.0
2018-08-14 10:10:00,30.27,30.38,30.26,30.38,372224.0,20.1597,20.233,20.1531,20.233,372224.0
2018-08-14 10:20:00,30.38,30.43,30.33,30.35,296176.0,20.233,20.2663,20.1997,20.213,296176.0
2018-08-14 10:30:00,30.34,30.4,30.3,30.39,348971.0,20.2064,20.2463,20.1797,20.2397,348971.0
2018-08-14 10:40:00,30.39,30.5,30.37,30.48,246441.0,20.2397,20.3129,20.2263,20.2996,246441.0
2018-08-14 10:50:00,30.48,30.48,30.33,30.34,263825.0,20.2996,20.2996,20.1997,20.2064,263825.0
2018-08-14 11:00:00,30.35,30.35,30.31,30.32,179331.0,20.213,20.213,20.1864,20.193,179331.0
2018-08-14 11:10:00,30.32,30.32,30.2,30.21,335874.0,20.193,20.193,20.1131,20.1198,335874.0
2018-08-14 11:20:00,30.21,30.26,30.16,30.17,316991.0,20.1198,20.1531,20.0865,20.0931,316991.0
2018-08-14 11:30:00,30.16,30.17,30.05,30.12,378519.0,20.0865,20.0931,20.0132,20.0598,378519.0
2018-08-14 11:40:00,30.12,30.17,30.1,30.12,206924.0,20.0598,20.0931,20.0465,20.0598,206924.0
2018-08-14 11:50:00,30.13,30.13,29.99,30.0,293861.0,20.0665,20.0665,19.9733,19.9799,293861.0
2018-08-14 12:00:00,30.01,30.06,29.96,29.96,254581.0,19.9866,20.0199,19.9533,19.9533,254581.0
2018-08-14 12:10:00,29.96,29.97,29.79,29.89,385122.0,19.9533,19.9599,19.8401,19.9067,385122.0
2018-08-14 12:20:00,29.89,29.95,29.88,29.93,475528.0,19.9067,19.9466,19.9,19.9333,475528.0
2018-08-14 12:30:00,29.93,29.93,29.89,29.9,230861.0,19.9333,19.9333,19.9067,19.9133,230861.0
2018-08-14 12:40:00,29.9,29.91,29.82,29.83,257841.0,19.9133,19.92,19.8601,19.8667,257841.0
2018-08-14 12:50:00,29.83,29.9,29.82,29.87,300092.0,19.8667,19.9133,19.8601,19.8933,300092.0
2018-08-14 13:00:00,29.88,29.92,29.85,29.88,232993.0,19.9,19.9266,19.88,19.9,232993.0
2018-08-14 13:10:00,29.87,29.88,29.83,29.84,248256.0,19.8933,19.9,19.8667,19.8734,248256.0
2018-08-14 13:20:00,29.84,29.84,29.81,29.82,365540.0,19.8734,19.8734,19.8534,19.8601,365540.0
2018-08-14 13:30:00,29.82,29.82,29.73,29.74,380374.0,19.8601,19.8601,19.8001,19.8068,380374.0
2018-08-14 13:40:00,29.74,29.76,29.71,29.76,244092.0,19.8068,19.8201,19.7868,19.8201,244092.0
2018-08-14 13:50:00,29.75,29.95,29.74,29.95,385828.0,19.8134,19.9466,19.8068,19.9466,385828.0
2018-08-14 14:00:00,29.95,30.07,29.94,30.05,717541.0,19.9466,20.0265,19.94,20.0132,717541.0
2018-08-14 14:10:00,30.05,30.13,30.05,30.11,400904.0,20.0132,20.0665,20.0132,20.0532,400904.0
2018-08-14 14:20:00,30.11,30.19,30.07,30.19,633946.0,20.0532,20.1065,20.0265,20.1065,633946.0
2018-08-14 14:30:00,30.18,30.27,30.17,30.27,751480.0,20.0998,20.1597,20.0931,20.1597,751480.0
2018-08-14 14:40:00,30.27,30.35,30.24,30.25,328899.0,20.1597,20.213,20.1398,20.1464,328899.0
2018-08-14 14:50:00,30.25,30.3,30.22,30.26,247256.0,20.1464,20.1797,20.1264,20.1531,247256.0
2018-08-14 15:00:00,30.26,30.26,30.21,30.21,313799.0,20.1531,20.1531,20.1198,20.1198,313799.0
2018-08-14 15:10:00,30.22,30.22,30.16,30.21,268085.0,20.1264,20.1264,20.0865,20.1198,268085.0
2018-08-14 15:20:00,30.21,30.26,30.16,30.2,277811.0,20.1198,20.1531,20.0865,20.1131,277811.0
2018-08-14 15:30:00,30.19,30.37,30.19,30.3,620962.0,20.1065,20.2263,20.1065,20.1797,620962.0
2018-08-14 15:40:00,30.3,30.36,30.28,30.36,634196.0,20.1797,20.2197,20.1664,20.2197,634196.0
2018-08-14 15:50:00,30.35,30.38,30.31,30.32,1265987.0,20.213,20.233,20.1864,20.193,1265987.0
2018-08-15 09:30:00,30.15,30.19,30.06,30.18,264547.0,20.0798,20.1065,20.0199,20.0998,264547.0
2018-08-15 09:40:00,30.18,30.21,30.02,30.02,182586.0,20.0998,20.1198,19.9932,19.9932,182586.0
2018-08-15 09:50:00,30.03,30.04,29.86,29.98,267379.0,19.9999,20.0066,19.8867,19.9666,267379.0
2018-08-15 10:00:00,29.97,29.97,29.87,29.95,315673.0,19.9599,19.9599,19.8933,19.9466,315673.0
2018-08-15 10:10:00,29.95,29.96,29.8,29.88,281964.0,19.9466,19.9533,19.8467,19.9,281964.0
2018-08-15 10:20:00,29.89,29.97,29.86,29.94,320804.0,19.9067,19.9599,19.8867,19.94,320804.0
2018-08-15 10:30:00,29.94,29.94,29.78,29.83,313260.0,19.94,19.94,19.8334,19.8667,313260.0
2018-08-15 10:40:00,29.83,29.84,29.77,29.82,282913.0,19.8667,19.8734,19.8268,19.8601,282913.0
2018-08-15 10:50:00,29.82,29.84,29.58,29.6,259316.0,19.8601,19.8734,19.7002,19.7135,259316.0
2018-08-15 11:00:00,29.59,29.77,29.55,29.73,456150.0,19.7069,19.8268,19.6802,19.8001,456150.0
2018-08-15 11:10:00,29.73,29.81,29.68,29.69,272429.0,19.8001,19.8534,19.7668,19.7735,272429.0
2018-08-15 11:20:00,29.69,29.74,29.65,29.69,230502.0,19.7735,19.8068,19.7468,19.7735,230502.0
2018-08-15 11:30:00,29.7,29.89,29.69,29.84,402896.0,19.7801,19.9067,19.7735,19.8734,402896.0
2018-08-15 11:40:00,29.85,29.85,29.8,29.84,219981.0,19.88,19.88,19.8467,19.8734,219981.0
2018-08-15 11:50:00,29.85,29.85,29.72,29.75,168745.0,19.88,19.88,19.7935,19.8134,168745.0
2018-08-15 12:00:00,29.75,29.78,29.67,29.73,547653.0,19.8134,19.8334,19.7602,19.8001,547653.0
2018-08-15 12:10:00,29.73,29.76,29.63,29.71,277121.0,19.8001,19.8201,19.7335,19.7868,277121.0
2018-08-15 12:20:00,29.71,29.81,29.69,29.79,213282.0,19.7868,19.8534,19.7735,19.8401,213282.0
2018-08-15 12:30:00,29.79,29.82,29.77,29.82,173327.0,19.8401,19.8601,19.8268,19.8601,173327.0
2018-08-15 12:40:00,29.82,29.9,29.82,29.9,172129.0,19.8601,19.9133,19.8601,19.9133,172129.0
2018-08-15 12:50:00,29.9,29.94,29.89,29.94,172787.0,19.9133,19.94,19.9067,19.94,172787.0
2018-08-15 13:00:00,29.94,29.94,29.86,29.87,147803.0,19.94,19.94,19.8867,19.8933,147803.0
2018-08-15 13:10:00,29.88,29.92,29.84,29.87,326774.0,19.9,19.9266,19.8734,19.8933,326774.0
2018-08-15 13:20:00,29.86,29.96,29.85,29.95,193842.0,19.8867,19.9533,19.88,19.9466,193842.0
2018-08-15 13:30:00,29.95,30.0,29.93,29.97,201663.0,19.9466,19.9799,19.9333,19.9599,201663.0
2018-08-15 13:40:00,29.98,30.0,29.94,29.95,118297.0,19.9666,19.9799,19.94,19.9466,118297.0
2018-08-15 13:50:00,29.95,29.98,29.94,29.96,159461.0,19.9466,19.9666,19.94,19.9533,159461.0
2018-08-15 14:00:00,29.96,29.96,29.86,29.88,213698.0,19.9533,19.9533,19.8867,19.9,213698.0
2018-08-15 14:10:00,29.89,29.9,29.86,29.88,191357.0,19.9067,19.9133,19.8867,19.9,191357.0
2018-08-15 14:20:00,29.88,29.93,29.87,29.93,220759.0,19.9,19.9333,19.8933,19.9333,220759.0
2018-08-15 14:30:00,29.93,29.98,29.92,29.97,227267.0,19.9333,19.9666,19.9266,19.9599,227267.0
2018-08-15 14:40:00,29.98,30.04,29.96,30.0,299916.0,19.9666,20.0066,19.9533,19.9799,299916.0
2018-08-15 14:50:00,30.0,30.08,29.99,30.08,207191.0,19.9799,20.0332,19.9733,20.0332,207191.0
2018-08-15 15:00:00,30.08,30.08,30.04,30.04,247904.0,20.0332,20.0332,20.0066,20.0066,247904.0
2018-08-15 15:10:00,30.05,30.05,30.0,30.03,201118.0,20.0132,20.0132,19.9799,19.9999,201118.0
2018-08-15 15:20:00,30.03,30.06,30.01,30.01,253550.0,19.9999,20.0199,19.9866,19.9866,253550.0
2018-08-15 15:30:00,30.01,30.12,30.01,30.11,437787.0,19.9866,20.0598,19.9866,20.0532,437787.0
2018-08-15 15:40:00,30.11,30.14,30.08,30.12,521162.0,20.0532,20.0732,20.0332,20.0598,521162.0
2018-08-15 15:50:00,30.11,30.12,30.0,30.02,1145164.0,20.0532,20.0598,19.9799,19.9932,1145164.0
2018-08-16 09:30:00,30.39,30.41,30.03,30.05,806460.0,20.2397,20.253,19.9999,20.0132,806460.0
2018-08-16 09:40:00,30.05,30.19,29.98,30.18,436267.0,20.0132,20.1065,19.9666,20.0998,436267.0
2018-08-16 09:50:00,30.18,30.23,30.03,30.06,148454.0,20.0998,20.1331,19.9999,20.0199,148454.0
2018-08-16 10:00:00,30.07,30.16,30.05,30.06,186510.0,20.0265,20.0865,20.0132,20.0199,186510.0
2018-08-16 10:10:00,30.06,30.07,30.02,30.06,126605.0,20.0199,20.0265,19.9932,20.0199,126605.0
2018-08-16 10:20:00,30.06,30.07,30.02,30.04,110989.0,20.0199,20.0265,19.9932,20.0066,110989.0
2018-08-16 10:30:00,30.03,30.16,30.02,30.16,181036.0,19.9999,20.0865,19.9932,20.0865,181036.0
2018-08-16 10:40:00,30.16,30.17,30.08,30.17,194845.0,20.0865,20.0931,20.0332,20.0931,194845.0
2018-08-16 10:50:00,30.16,30.26,30.14,30.25,100678.0,20.0865,20.1531,20.0732,20.1464,100678.0
2018-08-16 11:00:00,30.26,30.33,30.25,30.31,177369.0,20.1531,20.1997,20.1464,20.1864,177369.0
2018-08-16 11:10:00,30.31,30.41,30.3,30.33,304511.0,20.1864,20.253,20.1797,20.1997,304511.0
2018-08-16 11:20:00,30.33,30.46,30.3,30.39,301598.0,20.1997,20.2863,20.1797,20.2397,301598.0
2018-08-16 11:30:00,30.38,30.39,30.29,30.38,114227.0,20.233,20.2397,20.1731,20.233,114227.0
2018-08-16 11:40:00,30.38,30.39,30.28,30.31,128193.0,20.233,20.2397,20.1664,20.1864,128193.0
2018-08-16 11:50:00,30.31,30.33,30.29,30.29,87459.0,20.1864,20.1997,20.1731,20.1731,87459.0
2018-08-16 12:00:00,30.29,30.35,30.27,30.33,104662.0,20.1731,20.213,20.1597,20.1997,104662.0
2018-08-16 12:10:00,30.32,30.42,30.31,30.42,160223.0,20.193,20.2596,20.1864,20.2596,160223.0
2018-08-16 12:20:00,30.42,30.43,30.24,30.24,644077.0,20.2596,20.2663,20.1398,20.1398,644077.0
2018-08-16 12:30:00,30.24,30.3,30.21,30.29,194041.0,20.1398,20.1797,20.1198,20.1731,194041.0
2018-08-16 12:40:00,30.3,30.3,30.25,30.28,257434.0,20.1797,20.1797,20.1464,20.1664,257434.0
2018-08-16 12:50:00,30.28,30.29,30.24,30.26,183258.0,20.1664,20.1731,20.1398,20.1531,183258.0
2018-08-16 13:00:00,30.27,30.28,30.18,30.19,206486.0,20.1597,20.1664,20.0998,20.1065,206486.0
2018-08-16 13:10:00,30.19,30.24,30.17,30.17,696225.0,20.1065,20.1398,20.0931,20.0931,696225.0
2018-08-16 13:20:00,30.18,30.18,30.12,30.13,105251.0,20.0998,20.0998,20.0598,20.0665,105251.0
2018-08-16 13:30:00,30.12,30.14,30.09,30.14,132662.0,20.0598,20.0732,20.0399,20.0732,132662.0
2018-08-16 13:40:00,30.14,30.14,30.09,30.1,145098.0,20.0732,20.0732,20.0399,20.0465,145098.0
2018-08-16 13:50:00,30.1,30.11,30.06,30.09,126361.0,20.0465,20.0532,20.0199,20.0399,126361.0
2018-08-16 14:00:00,30.1,30.1,30.03,30.06,212744.0,20.0465,20.0465,19.9999,20.0199,212744.0
2018-08-16 14:10:00,30.06,30.14,30.05,30.13,209298.0,20.0199,20.0732,20.0132,20.0665,209298.0
2018-08-16 14:20:00,30.12,30.13,30.08,30.09,179918.0,20.0598,20.0665,20.0332,20.0399,179918.0
2018-08-16 14:30:00,30.09,30.1,30.02,30.08,193183.0,20.0399,20.0465,19.9932,20.0332,193183.0
2018-08-16 14:40:00,30.07,30.08,30.0,30.0,155265.0,20.0265,20.0332,19.9799,19.9799,155265.0
2018-08-16 14:50:00,30.01,30.05,29.96,29.97,389023.0,19.9866,20.0132,19.9533,19.9599,389023.0
2018-08-16 15:00:00,29.96,30.04,29.94,30.01,763833.0,19.9533,20.0066,19.94,19.9866,763833.0
2018-08-16 15:10:00,30.01,30.09,29.97,30.09,474572.0,19.9866,20.0399,19.9599,20.0399,474572.0
2018-08-16 15:20:00,30.09,30.1,30.01,30.09,437939.0,20.0399,20.0465,19.9866,20.0399,437939.0
2018-08-16 15:30:00,30.08,30.13,30.08,30.11,343122.0,20.0332,20.0665,20.0332,20.0532,343122.0
2018-08-16 15:40:00,30.11,30.11,30.02,30.05,479166.0,20.0532,20.0532,19.9932,20.0132,479166.0
2018-08-16 15:50:00,30.05,30.06,30.0,30.01,1413817.0,20.0132,20.0199,19.9799,19.9866,1413817.0
2018-08-17 09:30:00,30.04,30.11,30.01,30.02,354448.0,20.0066,20.0532,19.9866,19.9932,354448.0
2018-08-17 09:40:00,30.02,30.07,30.02,30.05,174385.0,19.9932,20.0265,19.9932,20.0132,174385.0
2018-08-17 09:50:00,30.05,30.14,30.05,30.14,172014.0,20.0132,20.0732,20.0132,20.0732,172014.0
2018-08-17 10:00:00,30.15,30.19,30.09,30.11,133523.0,20.0798,20.1065,20.0399,20.0532,133523.0
2018-08-17 10:10:00,30.11,30.12,30.03,30.08,143706.0,20.0532,20.0598,19.9999,20.0332,143706.0
2018-08-17 10:20:00,30.08,30.12,30.04,30.1,131877.0,20.0332,20.0598,20.0066,20.0465,131877.0
2018-08-17 10:30:00,30.11,30.12,30.09,30.1,150117.0,20.0532,20.0598,20.0399,20.0465,150117.0
2018-08-17 10:40:00,30.1,30.15,30.09,30.14,307218.0,20.0465,20.0798,20.0399,20.0732,307218.0
2018-08-17 10:50:00,30.14,30.3,30.14,30.29,201872.0,20.0732,20.1797,20.0732,20.1731,201872.0
2018-08-17 11:00:00,30.29,30.32,30.26,30.27,183546.0,20.1731,20.193,20.1531,20.1597,183546.0
2018-08-17 11:10:00,30.28,30.34,30.26,30.28,294639.0,20.1664,20.2064,20.1531,20.1664,294639.0
2018-08-17 11:20:00,30.28,30.32,30.21,30.31,298017.0,20.1664,20.193,20.1198,20.1864,298017.0
2018-08-17 11:30:00,30.31,30.32,30.27,30.32,139437.0,20.1864,20.193,20.1597,20.193,139437.0
2018-08-17 11:40:00,30.32,30.35,30.31,30.35,169864.0,20.193,20.213,20.1864,20.213,169864.0
2018-08-17 11:50:00,30.34,30.41,30.33,30.41,231522.0,20.2064,20.253,20.1997,20.253,231522.0
2018-08-17 12:00:00,30.41,30.41,30.25,30.27,315787.0,20.253,20.253,20.1464,20.1597,315787.0
2018-08-17 12:10:00,30.27,30.33,30.26,30.3,148813.0,20.1597,20.1997,20.1531,20.1797,148813.0
2018-08-17 12:20:00,30.3,30.3,30.22,30.27,223161.0,20.1797,20.1797,20.1264,20.1597,223161.0
2018-08-17 12:30:00,30.27,30.31,30.26,30.3,144371.0,20.1597,20.1864,20.1531,20.1797,144371.0
2018-08-17 12:40:00,30.3,30.31,30.29,30.3,140328.0,20.1797,20.1864,20.1731,20.1797,140328.0
2018-08-17 12:50:00,30.3,30.31,30.24,30.24,146610.0,20.1797,20.1864,20.1398,20.1398,146610.0
2018-08-17 13:00:00,30.25,30.28,30.24,30.27,120660.0,20.1464,20.1664,20.1398,20.1597,120660.0
2018-08-17 13:10:00,30.27,30.32,30.26,30.3,133354.0,20.1597,20.193,20.1531,20.1797,133354.0
2018-08-17 13:20:00,30.3,30.31,30.27,30.28,176842.0,20.1797,20.1864,20.1597,20.1664,176842.0
2018-08-17 13:30:00,30.28,30.37,30.27,30.36,174947.0,20.1664,20.2263,20.1597,20.2197,174947.0
2018-08-17 13:40:00,30.35,30.46,30.35,30.44,178769.0,20.213,20.2863,20.213,20.273,178769.0
2018-08-17 13:50:00,30.44,30.45,30.41,30.45,93911.0,20.273,20.2796,20.253,20.2796,93911.0
2018-08-17 14:00:00,30.45,30.49,30.37,30.39,293067.0,20.2796,20.3063,20.2263,20.2397,293067.0
2018-08-17 14:10:00,30.39,30.44,30.34,30.43,283853.0,20.2397,20.273,20.2064,20.2663,283853.0
2018-08-17 14:20:00,30.43,30.46,30.42,30.44,172304.0,20.2663,20.2863,20.2596,20.273,172304.0
2018-08-17 14:30:00,30.45,30.46,30.42,30.45,150736.0,20.2796,20.2863,20.2596,20.2796,150736.0
2018-08-17 14:40:00,30.45,30.45,30.43,30.43,134636.0,20.2796,20.2796,20.2663,20.2663,134636.0
2018-08-17 14:50:00,30.43,30.45,30.42,30.45,184337.0,20.2663,20.2796,20.2596,20.2796,184337.0
2018-08-17 15:00:00,30.44,30.45,30.42,30.44,121353.0,20.273,20.2796,20.2596,20.273,121353.0
2018-08-17 15:10:00,30.43,30.45,30.43,30.45,130875.0,20.2663,20.2796,20.2663,20.2796,130875.0
2018-08-17 15:20:00,30.45,30.52,30.44,30.5,317270.0,20.2796,20.3262,20.273,20.3129,317270.0
2018-08-17 15:30:00,30.5,30.51,30.47,30.5,178260.0,20.3129,20.3196,20.2929,20.3129,178260.0
2018-08-17 15:40:00,30.5,30.57,30.49,30.53,332870.0,20.3129,20.3595,20.3063,20.3329,332870.0
2018-08-17 15:50:00,30.53,30.54,30.46,30.46,851062.0,20.3329,20.3396,20.2863,20.2863,851062.0
2018-08-20 09:30:00,30.45,30.53,30.39,30.52,240964.0,20.2796,20.3329,20.2397,20.3262,240964.0
2018-08-20 09:40:00,30.52,30.52,30.36,30.39,139734.0,20.3262,20.3262,20.2197,20.2397,139734.0
2018-08-20 09:50:00,30.4,30.4,30.34,30.35,90367.0,20.2463,20.2463,20.2064,20.213,90367.0
2018-08-20 10:00:00,30.34,30.41,30.29,30.3,229740.0,20.2064,20.253,20.1731,20.1797,229740.0
2018-08-20 10:10:00,30.3,30.31,30.21,30.23,157830.0,20.1797,20.1864,20.1198,20.1331,157830.0
2018-08-20 10:20:00,30.22,30.33,30.21,30.32,244630.0,20.1264,20.1997,20.1198,20.193,244630.0
2018-08-20 10:30:00,30.32,30.32,30.21,30.22,140294.0,20.193,20.193,20.1198,20.1264,140294.0
2018-08-20 10:40:00,30.21,30.23,30.17,30.23,163212.0,20.1198,20.1331,20.0931,20.1331,163212.0
2018-08-20 10:50:00,30.23,30.23,30.16,30.2,170203.0,20.1331,20.1331,20.0865,20.1131,170203.0
2018-08-20 11:00:00,30.2,30.23,30.18,30.23,136922.0,20.1131,20.1331,20.0998,20.1331,136922.0
2018-08-20 11:10:00,30.23,30.23,30.14,30.22,165767.0,20.1331,20.1331,20.0732,20.1264,165767.0
2018-08-20 11:20:00,30.22,30.26,30.2,30.26,438043.0,20.1264,20.1531,20.1131,20.1531,438043.0
2018-08-20 11:30:00,30.25,30.28,30.21,30.23,136022.0,20.1464,20.1664,20.1198,20.1331,136022.0
2018-08-20 11:40:00,30.24,30.24,30.16,30.21,179835.0,20.1398,20.1398,20.0865,20.1198,179835.0
2018-08-20 11:50:00,30.21,30.26,30.2,30.22,269826.0,20.1198,20.1531,20.1131,20.1264,269826.0
2018-08-20 12:00:00,30.23,30.25,30.22,30.23,94974.0,20.1331,20.1464,20.1264,20.1331,94974.0
2018-08-20 12:10:00,30.23,30.3,30.22,30.29,158328.0,20.1331,20.1797,20.1264,20.1731,158328.0
2018-08-20 12:20:00,30.29,30.31,30.28,30.28,165180.0,20.1731,20.1864,20.1664,20.1664,165180.0
2018-08-20 12:30:00,30.28,30.32,30.28,30.3,155511.0,20.1664,20.193,20.1664,20.1797,155511.0
2018-08-20 12:40:00,30.3,30.32,30.27,30.29,131907.0,20.1797,20.193,20.1597,20.1731,131907.0
2018-08-20 12:50:00,30.29,30.31,30.24,30.25,112837.0,20.1731,20.1864,20.1398,20.1464,112837.0
2018-08-20 13:00:00,30.25,30.27,30.24,30.26,110156.0,20.1464,20.1597,20.1398,20.1531,110156.0
2018-08-20 13:10:00,30.26,30.34,30.25,30.33,244605.0,20.1531,20.2064,20.1464,20.1997,244605.0
2018-08-20 13:20:00,30.33,30.36,30.32,30.36,111944.0,20.1997,20.2197,20.193,20.2197,111944.0
2018-08-20 13:30:00,30.36,30.42,30.35,30.41,162001.0,20.2197,20.2596,20.213,20.253,162001.0
2018-08-20 13:40:00,30.41,30.43,30.41,30.43,77369.0,20.253,20.2663,20.253,20.2663,77369.0
2018-08-20 13:50:00,30.43,30.43,30.39,30.39,124487.0,20.2663,20.2663,20.2397,20.2397,124487.0
2018-08-20 14:00:00,30.39,30.4,30.33,30.35,121733.0,20.2397,20.2463,20.1997,20.213,121733.0
2018-08-20 14:10:00,30.36,30.44,30.35,30.41,356920.0,20.2197,20.273,20.213,20.253,356920.0
2018-08-20 14:20:00,30.41,30.43,30.39,30.43,98426.0,20.253,20.2663,20.2397,20.2663,98426.0
2018-08-20 14:30:00,30.43,30.45,30.4,30.41,138112.0,20.2663,20.2796,20.2463,20.253,138112.0
2018-08-20 14:40:00,30.41,30.42,30.4,30.42,74651.0,20.253,20.2596,20.2463,20.2596,74651.0
2018-08-20 14:50:00,30.42,30.49,30.41,30.46,218539.0,20.2596,20.3063,20.253,20.2863,218539.0
2018-08-20 15:00:00,30.47,30.47,30.39,30.42,162398.0,20.2929,20.2929,20.2397,20.2596,162398.0
2018-08-20 15:10:00,30.42,30.44,30.37,30.43,183295.0,20.2596,20.273,20.2263,20.2663,183295.0
2018-08-20 15:20:00,30.43,30.45,30.41,30.45,134247.0,20.2663,20.2796,20.253,20.2796,134247.0
2018-08-20 15:30:00,30.45,30.46,30.43,30.46,230455.0,20.2796,20.2863,20.2663,20.2863,230455.0
2018-08-20 15:40:00,30.46,30.48,30.44,30.46,360310.0,20.2863,20.2996,20.273,20.2863,360310.0
2018-08-20 15:50:00,30.45,30.46,30.4,30.42,1241645.0,20.2796,20.2863,20.2463,20.2596,1241645.0
2018-08-21 09:30:00,30.52,31.05,30.47,30.62,1182746.0,20.3262,20.6792,20.2929,20.3928,1182746.0
2018-08-21 09:40:00,30.63,30.81,30.6,30.62,476433.0,20.3995,20.5194,20.3795,20.3928,476433.0
2018-08-21 09:50:00,30.62,30.67,30.56,30.63,362332.0,20.3928,20.4261,20.3529,20.3995,362332.0
2018-08-21 10:00:00,30.64,30.74,30.59,30.62,314994.0,20.4062,20.4728,20.3729,20.3928,314994.0
2018-08-21 10:10:00,30.61,30.68,30.61,30.63,185197.0,20.3862,20.4328,20.3862,20.3995,185197.0
2018-08-21 10:20:00,30.63,30.78,30.62,30.72,274576.0,20.3995,20.4994,20.3928,20.4594,274576.0
2018-08-21 10:30:00,30.73,30.77,30.7,30.76,243404.0,20.4661,20.4927,20.4461,20.4861,243404.0
2018-08-21 10:40:00,30.75,30.8,30.74,30.76,159267.0,20.4794,20.5127,20.4728,20.4861,159267.0
2018-08-21 10:50:00,30.76,30.77,30.68,30.77,271380.0,20.4861,20.4927,20.4328,20.4927,271380.0
2018-08-21 11:00:00,30.76,30.81,30.71,30.78,245023.0,20.4861,20.5194,20.4528,20.4994,245023.0
2018-08-21 11:10:00,30.77,30.82,30.76,30.82,153149.0,20.4927,20.526,20.4861,20.526,153149.0
2018-08-21 11:20:00,30.81,30.93,30.81,30.85,201781.0,20.5194,20.5993,20.5194,20.546,201781.0
2018-08-21 11:30:00,30.85,30.87,30.81,30.84,111782.0,20.546,20.5593,20.5194,20.5394,111782.0
2018-08-21 11:40:00,30.84,30.88,30.76,30.76,265881.0,20.5394,20.566,20.4861,20.4861,265881.0
2018-08-21 11:50:00,30.76,30.85,30.75,30.85,152295.0,20.4861,20.546,20.4794,20.546,152295.0
2018-08-21 12:00:00,30.85,30.85,30.8,30.84,96587.0,20.546,20.546,20.5127,20.5394,96587.0
2018-08-21 12:10:00,30.84,30.85,30.79,30.8,125249.0,20.5394,20.546,20.5061,20.5127,125249.0
2018-08-21 12:20:00,30.79,30.83,30.79,30.8,96270.0,20.5061,20.5327,20.5061,20.5127,96270.0
2018-08-21 12:30:00,30.8,30.87,30.8,30.86,89569.0,20.5127,20.5593,20.5127,20.5527,89569.0
2018-08-21 12:40:00,30.86,30.87,30.82,30.86,111156.0,20.5527,20.5593,20.526,20.5527,111156.0
2018-08-21 12:50:00,30.86,30.86,30.85,30.86,48632.0,20.5527,20.5527,20.546,20.5527,48632.0
2018-08-21 13:00:00,30.85,30.86,30.77,30.8,135560.0,20.546,20.5527,20.4927,20.5127,135560.0
2018-08-21 13:10:00,30.8,30.81,30.76,30.8,99431.0,20.5127,20.5194,20.4861,20.5127,99431.0
2018-08-21 13:20:00,30.81,30.83,30.77,30.79,105715.0,20.5194,20.5327,20.4927,20.5061,105715.0
2018-08-21 13:30:00,30.79,30.85,30.79,30.83,168244.0,20.5061,20.546,20.5061,20.5327,168244.0
2018-08-21 13:40:00,30.83,30.83,30.78,30.8,268305.0,20.5327,20.5327,20.4994,20.5127,268305.0
2018-08-21 13:50:00,30.8,30.82,30.72,30.73,197927.0,20.5127,20.526,20.4594,20.4661,197927.0
2018-08-21 14:00:00,30.72,30.73,30.68,30.71,488860.0,20.4594,20.4661,20.4328,20.4528,488860.0
2018-08-21 14:10:00,30.71,30.77,30.71,30.76,83416.0,20.4528,20.4927,20.4528,20.4861,83416.0
2018-08-21 14:20:00,30.77,30.77,30.72,30.74,128739.0,20.4927,20.4927,20.4594,20.4728,128739.0
2018-08-21 14:30:00,30.73,30.76,30.72,30.76,328722.0,20.4661,20.4861,20.4594,20.4861,328722.0
2018-08-21 14:40:00,30.75,30.78,30.7,30.7,122512.0,20.4794,20.4994,20.4461,20.4461,122512.0
2018-08-21 14:50:00,30.71,30.72,30.66,30.7,234502.0,20.4528,20.4594,20.4195,20.4461,234502.0
2018-08-21 15:00:00,30.7,30.7,30.62,30.63,245292.0,20.4461,20.4461,20.3928,20.3995,245292.0
2018-08-21 15:10:00,30.63,30.65,30.61,30.63,170204.0,20.3995,20.4128,20.3862,20.3995,170204.0
2018-08-21 15:20:00,30.63,30.63,30.58,30.62,135903.0,20.3995,20.3995,20.3662,20.3928,135903.0
2018-08-21 15:30:00,30.62,30.63,30.55,30.55,245466.0,20.3928,20.3995,20.3462,20.3462,245466.0
2018-08-21 15:40:00,30.55,30.57,30.5,30.51,321673.0,20.3462,20.3595,20.3129,20.3196,321673.0
2018-08-21 15:50:00,30.5,30.59,30.5,30.52,860413.0,20.3129,20.3729,20.3129,20.3262,860413.0
2018-08-22 09:30:00,30.6,30.63,30.51,30.55,226168.0,20.3795,20.3995,20.3196,20.3462,226168.0
2018-08-22 09:40:00,30.55,30.6,30.54,30.57,118615.0,20.3462,20.3795,20.3396,20.3595,118615.0
2018-08-22 09:50:00,30.57,30.62,30.53,30.61,121391.0,20.3595,20.3928,20.3329,20.3862,121391.0
2018-08-22 10:00:00,30.61,30.63,30.56,30.6,112835.0,20.3862,20.3995,20.3529,20.3795,112835.0
2018-08-22 10:10:00,30.6,30.62,30.52,30.52,86328.0,20.3795,20.3928,20.3262,20.3262,86328.0
2018-08-22 10:20:00,30.53,30.55,30.42,30.42,163543.0,20.3329,20.3462,20.2596,20.2596,163543.0
2018-08-22 10:30:00,30.41,30.49,30.35,30.45,183059.0,20.253,20.3063,20.213,20.2796,183059.0
2018-08-22 10:40:00,30.46,30.49,30.44,30.49,128598.0,20.2863,20.3063,20.273,20.3063,128598.0
2018-08-22 10:50:00,30.49,30.51,30.45,30.48,120482.0,20.3063,20.3196,20.2796,20.2996,120482.0
2018-08-22 11:00:00,30.48,30.5,30.47,30.49,76251.0,20.2996,20.3129,20.2929,20.3063,76251.0
2018-08-22 11:10:00,30.48,30.51,30.48,30.5,156246.0,20.2996,20.3196,20.2996,20.3129,156246.0
2018-08-22 11:20:00,30.51,30.54,30.5,30.5,74365.0,20.3196,20.3396,20.3129,20.3129,74365.0
2018-08-22 11:30:00,30.51,30.51,30.44,30.48,152296.0,20.3196,20.3196,20.273,20.2996,152296.0
2018-08-22 11:40:00,30.47,30.49,30.46,30.49,95540.0,20.2929,20.3063,20.2863,20.3063,95540.0
2018-08-22 11:50:00,30.49,30.5,30.45,30.47,154146.0,20.3063,20.3129,20.2796,20.2929,154146.0
2018-08-22 12:00:00,30.47,30.52,30.46,30.5,93109.0,20.2929,20.3262,20.2863,20.3129,93109.0
2018-08-22 12:10:00,30.5,30.52,30.48,30.52,82465.0,20.3129,20.3262,20.2996,20.3262,82465.0
2018-08-22 12:20:00,30.52,30.53,30.5,30.51,59220.0,20.3262,20.3329,20.3129,20.3196,59220.0
2018-08-22 12:30:00,30.51,30.52,30.49,30.5,57469.0,20.3196,20.3262,20.3063,20.3129,57469.0
2018-08-22 12:40:00,30.5,30.51,30.45,30.46,96707.0,20.3129,20.3196,20.2796,20.2863,96707.0
2018-08-22 12:50:00,30.46,30.48,30.46,30.48,35782.0,20.2863,20.2996,20.2863,20.2996,35782.0
2018-08-22 13:00:00,30.48,30.49,30.44,30.46,105567.0,20.2996,20.3063,20.273,20.2863,105567.0
2018-08-22 13:10:00,30.46,30.47,30.44,30.45,77013.0,20.2863,20.2929,20.273,20.2796,77013.0
2018-08-22 13:20:00,30.46,30.47,30.45,30.46,95691.0,20.2863,20.2929,20.2796,20.2863,95691.0
2018-08-22 13:30:00,30.46,30.47,30.45,30.45,103954.0,20.2863,20.2929,20.2796,20.2796,103954.0
2018-08-22 13:40:00,30.45,30.46,30.42,30.44,68918.0,20.2796,20.2863,20.2596,20.273,68918.0
2018-08-22 13:50:00,30.44,30.47,30.43,30.44,82229.0,20.273,20.2929,20.2663,20.273,82229.0
2018-08-22 14:00:00,30.44,30.49,30.43,30.45,126431.0,20.273,20.3063,20.2663,20.2796,126431.0
2018-08-22 14:10:00,30.45,30.45,30.39,30.39,74296.0,20.2796,20.2796,20.2397,20.2397,74296.0
2018-08-22 14:20:00,30.4,30.41,30.36,30.41,375181.0,20.2463,20.253,20.2197,20.253,375181.0
2018-08-22 14:30:00,30.41,30.43,30.39,30.39,104680.0,20.253,20.2663,20.2397,20.2397,104680.0
2018-08-22 14:40:00,30.39,30.41,30.37,30.38,90323.0,20.2397,20.253,20.2263,20.233,90323.0
2018-08-22 14:50:00,30.38,30.45,30.37,30.45,136675.0,20.233,20.2796,20.2263,20.2796,136675.0
2018-08-22 15:00:00,30.45,30.49,30.43,30.47,127664.0,20.2796,20.3063,20.2663,20.2929,127664.0
2018-08-22 15:10:00,30.47,30.5,30.45,30.5,139106.0,20.2929,20.3129,20.2796,20.3129,139106.0
2018-08-22 15:20:00,30.51,30.54,30.48,30.53,210680.0,20.3196,20.3396,20.2996,20.3329,210680.0
2018-08-22 15:30:00,30.53,30.55,30.49,30.53,179963.0,20.3329,20.3462,20.3063,20.3329,179963.0
2018-08-22 15:40:00,30.53,30.55,30.51,30.51,216894.0,20.3329,20.3462,20.3196,20.3196,216894.0
2018-08-22 15:50:00,30.51,30.56,30.5,30.5,628806.0,20.3196,20.3529,20.3129,20.3129,628806.0
2018-08-23 09:30:00,30.45,30.53,30.35,30.39,129525.0,20.2796,20.3329,20.213,20.2397,129525.0
2018-08-23 09:40:00,30.39,30.4,30.24,30.26,111944.0,20.2397,20.2463,20.1398,20.1531,111944.0
2018-08-23 09:50:00,30.26,30.27,30.15,30.17,258238.0,20.1531,20.1597,20.0798,20.0931,258238.0
2018-08-23 10:00:00,30.18,30.23,30.16,30.21,93138.0,20.0998,20.1331,20.0865,20.1198,93138.0
2018-08-23 10:10:00,30.21,30.25,30.16,30.19,101811.0,20.1198,20.1464,20.0865,20.1065,101811.0
2018-08-23 10:20:00,30.19,30.22,30.17,30.21,99479.0,20.1065,20.1264,20.0931,20.1198,99479.0
2018-08-23 10:30:00,30.21,30.25,30.19,30.24,105600.0,20.1198,20.1464,20.1065,20.1398,105600.0
2018-08-23 10:40:00,30.24,30.24,30.17,30.2,102114.0,20.1398,20.1398,20.0931,20.1131,102114.0
2018-08-23 10:50:00,30.2,30.26,30.2,30.2,110404.0,20.1131,20.1531,20.1131,20.1131,110404.0
2018-08-23 11:00:00,30.2,30.23,30.15,30.18,115129.0,20.1131,20.1331,20.0798,20.0998,115129.0
2018-08-23 11:10:00,30.18,30.26,30.14,30.15,216755.0,20.0998,20.1531,20.0732,20.0798,216755.0
2018-08-23 11:20:00,30.15,30.2,30.14,30.15,161318.0,20.0798,20.1131,20.0732,20.0798,161318.0
2018-08-23 11:30:00,30.15,30.19,30.13,30.15,123495.0,20.0798,20.1065,20.0665,20.0798,123495.0
2018-08-23 11:40:00,30.15,30.21,30.12,30.14,169802.0,20.0798,20.1198,20.0598,20.0732,169802.0
2018-08-23 11:50:00,30.15,30.2,30.1,30.16,138468.0,20.0798,20.1131,20.0465,20.0865,138468.0
2018-08-23 12:00:00,30.16,30.21,30.15,30.15,77593.0,20.0865,20.1198,20.0798,20.0798,77593.0
2018-08-23 12:10:00,30.16,30.21,30.15,30.17,98526.0,20.0865,20.1198,20.0798,20.0931,98526.0
2018-08-23 12:20:00,30.17,30.19,30.11,30.12,105394.0,20.0931,20.1065,20.0532,20.0598,105394.0
2018-08-23 12:30:00,30.12,30.17,30.08,30.15,121712.0,20.0598,20.0931,20.0332,20.0798,121712.0
2018-08-23 12:40:00,30.15,30.2,30.13,30.17,142107.0,20.0798,20.1131,20.0665,20.0931,142107.0
2018-08-23 12:50:00,30.17,30.18,30.12,30.12,54293.0,20.0931,20.0998,20.0598,20.0598,54293.0
2018-08-23 13:00:00,30.12,30.15,30.1,30.1,80694.0,20.0598,20.0798,20.0465,20.0465,80694.0
2018-08-23 13:10:00,30.11,30.11,30.08,30.09,108661.0,20.0532,20.0532,20.0332,20.0399,108661.0
2018-08-23 13:20:00,30.09,30.1,30.04,30.08,478546.0,20.0399,20.0465,20.0066,20.0332,478546.0
2018-08-23 13:30:00,30.08,30.1,30.06,30.07,90518.0,20.0332,20.0465,20.0199,20.0265,90518.0
2018-08-23 13:40:00,30.07,30.09,30.03,30.05,95391.0,20.0265,20.0399,19.9999,20.0132,95391.0
2018-08-23 13:50:00,30.05,30.08,30.04,30.05,77999.0,20.0132,20.0332,20.0066,20.0132,77999.0
2018-08-23 14:00:00,30.05,30.09,30.05,30.08,99535.0,20.0132,20.0399,20.0132,20.0332,99535.0
2018-08-23 14:10:00,30.08,30.11,30.08,30.1,91010.0,20.0332,20.0532,20.0332,20.0465,91010.0
2018-08-23 14:20:00,30.1,30.1,30.07,30.07,98155.0,20.0465,20.0465,20.0265,20.0265,98155.0
2018-08-23 14:30:00,30.08,30.08,30.03,30.05,66831.0,20.0332,20.0332,19.9999,20.0132,66831.0
2018-08-23 14:40:00,30.04,30.04,30.02,30.04,112863.0,20.0066,20.0066,19.9932,20.0066,112863.0
2018-08-23 14:50:00,30.04,30.05,30.01,30.04,157483.0,20.0066,20.0132,19.9866,20.0066,157483.0
2018-08-23 15:00:00,30.04,30.06,30.03,30.05,100451.0,20.0066,20.0199,19.9999,20.0132,100451.0
2018-08-23 15:10:00,30.05,30.08,30.05,30.05,112505.0,20.0132,20.0332,20.0132,20.0132,112505.0
2018-08-23 15:20:00,30.05,30.08,30.05,30.08,70662.0,20.0132,20.0332,20.0132,20.0332,70662.0
2018-08-23 15:30:00,30.07,30.1,30.07,30.09,145063.0,20.0265,20.0465,20.0265,20.0399,145063.0
2018-08-23 15:40:00,30.08,30.09,30.05,30.05,293082.0,20.0332,20.0399,20.0132,20.0132,293082.0
2018-08-23 15:50:00,30.05,30.09,30.03,30.09,522193.0,20.0132,20.0399,19.9999,20.0399,522193.0
2018-08-24 09:30:00,30.21,30.4,30.18,30.2,192801.0,20.1198,20.2463,20.0998,20.1131,192801.0
2018-08-24 09:40:00,30.21,30.24,30.1,30.15,169466.0,20.1198,20.1398,20.0465,20.0798,169466.0
2018-08-24 09:50:00,30.15,30.19,30.14,30.19,91270.0,20.0798,20.1065,20.0732,20.1065,91270.0
2018-08-24 10:00:00,30.19,30.21,30.07,30.13,133553.0,20.1065,20.1198,20.0265,20.0665,133553.0
2018-08-24 10:10:00,30.13,30.17,30.11,30.16,70039.0,20.0665,20.0931,20.0532,20.0865,70039.0
2018-08-24 10:20:00,30.17,30.17,30.1,30.11,46984.0,20.0931,20.0931,20.0465,20.0532,46984.0
2018-08-24 10:30:00,30.11,30.16,30.1,30.15,77080.0,20.0532,20.0865,20.0465,20.0798,77080.0
2018-08-24 10:40:00,30.16,30.16,30.07,30.13,88760.0,20.0865,20.0865,20.0265,20.0665,88760.0
2018-08-24 10:50:00,30.13,30.16,30.1,30.11,98131.0,20.0665,20.0865,20.0465,20.0532,98131.0
2018-08-24 11:00:00,30.11,30.2,30.1,30.17,179610.0,20.0532,20.1131,20.0465,20.0931,179610.0
2018-08-24 11:10:00,30.17,30.22,30.16,30.21,70640.0,20.0931,20.1264,20.0865,20.1198,70640.0
2018-08-24 11:20:00,30.21,30.23,30.11,30.14,168275.0,20.1198,20.1331,20.0532,20.0732,168275.0
2018-08-24 11:30:00,30.14,30.19,30.13,30.15,75636.0,20.0732,20.1065,20.0665,20.0798,75636.0
2018-08-24 11:40:00,30.15,30.17,30.11,30.11,76565.0,20.0798,20.0931,20.0532,20.0532,76565.0
2018-08-24 11:50:00,30.11,30.15,30.1,30.15,137991.0,20.0532,20.0798,20.0465,20.0798,137991.0
2018-08-24 12:00:00,30.15,30.17,30.11,30.15,69087.0,20.0798,20.0931,20.0532,20.0798,69087.0
2018-08-24 12:10:00,30.15,30.18,30.14,30.16,35121.0,20.0798,20.0998,20.0732,20.0865,35121.0
2018-08-24 12:20:00,30.16,30.17,30.14,30.16,64618.0,20.0865,20.0931,20.0732,20.0865,64618.0
2018-08-24 12:30:00,30.15,30.16,30.12,30.12,82426.0,20.0798,20.0865,20.0598,20.0598,82426.0
2018-08-24 12:40:00,30.12,30.13,30.11,30.12,66787.0,20.0598,20.0665,20.0532,20.0598,66787.0
2018-08-24 12:50:00,30.12,30.15,30.11,30.15,73942.0,20.0598,20.0798,20.0532,20.0798,73942.0
2018-08-24 13:00:00,30.15,30.19,30.15,30.17,83177.0,20.0798,20.1065,20.0798,20.0931,83177.0
2018-08-24 13:10:00,30.17,30.17,30.13,30.16,117724.0,20.0931,20.0931,20.0665,20.0865,117724.0
2018-08-24 13:20:00,30.16,30.16,30.12,30.13,69927.0,20.0865,20.0865,20.0598,20.0665,69927.0
2018-08-24 13:30:00,30.13,30.13,30.05,30.05,190488.0,20.0665,20.0665,20.0132,20.0132,190488.0
2018-08-24 13:40:00,30.05,30.06,29.96,29.99,115640.0,20.0132,20.0199,19.9533,19.9733,115640.0
2018-08-24 13:50:00,29.99,30.01,29.99,30.0,85624.0,19.9733,19.9866,19.9733,19.9799,85624.0
2018-08-24 14:00:00,30.0,30.07,29.99,30.07,74376.0,19.9799,20.0265,19.9733,20.0265,74376.0
2018-08-24 14:10:00,30.07,30.08,30.01,30.02,126432.0,20.0265,20.0332,19.9866,19.9932,126432.0
2018-08-24 14:20:00,30.01,30.03,29.99,30.0,125644.0,19.9866,19.9999,19.9733,19.9799,125644.0
2018-08-24 14:30:00,29.99,30.03,29.99,30.03,68995.0,19.9733,19.9999,19.9733,19.9999,68995.0
2018-08-24 14:40:00,30.03,30.03,29.99,30.0,94163.0,19.9999,19.9999,19.9733,19.9799,94163.0
2018-08-24 14:50:00,30.01,30.01,29.93,29.94,114245.0,19.9866,19.9866,19.9333,19.94,114245.0
2018-08-24 15:00:00,29.94,30.0,29.93,30.0,70368.0,19.94,19.9799,19.9333,19.9799,70368.0
2018-08-24 15:10:00,30.01,30.05,30.0,30.05,82359.0,19.9866,20.0132,19.9799,20.0132,82359.0
2018-08-24 15:20:00,30.05,30.05,30.02,30.04,128392.0,20.0132,20.0132,19.9932,20.0066,128392.0
2018-08-24 15:30:00,30.04,30.06,30.03,30.04,116668.0,20.0066,20.0199,19.9999,20.0066,116668.0
2018-08-24 15:40:00,30.04,30.09,30.03,30.07,244536.0,20.0066,20.0399,19.9999,20.0265,244536.0
2018-08-24 15:50:00,30.08,30.09,30.03,30.07,578493.0,20.0332,20.0399,19.9999,20.0265,578493.0
2018-08-27 09:30:00,29.94,30.12,29.78,30.1,412029.0,19.94,20.0598,19.8334,20.0465,412029.0
2018-08-27 09:40:00,30.1,30.16,30.05,30.14,178470.0,20.0465,20.0865,20.0132,20.0732,178470.0
2018-08-27 09:50:00,30.15,30.16,30.01,30.02,236247.0,20.0798,20.0865,19.9866,19.9932,236247.0
2018-08-27 10:00:00,30.02,30.08,29.96,30.08,231636.0,19.9932,20.0332,19.9533,20.0332,231636.0
2018-08-27 10:10:00,30.08,30.1,30.0,30.1,184382.0,20.0332,20.0465,19.9799,20.0465,184382.0
2018-08-27 10:20:00,30.1,30.21,30.08,30.09,307815.0,20.0465,20.1198,20.0332,20.0399,307815.0
2018-08-27 10:30:00,30.09,30.16,30.05,30.05,194417.0,20.0399,20.0865,20.0132,20.0132,194417.0
2018-08-27 10:40:00,30.05,30.16,30.05,30.14,117290.0,20.0132,20.0865,20.0132,20.0732,117290.0
2018-08-27 10:50:00,30.14,30.17,30.12,30.16,142249.0,20.0732,20.0931,20.0598,20.0865,142249.0
2018-08-27 11:00:00,30.16,30.25,30.15,30.19,195972.0,20.0865,20.1464,20.0798,20.1065,195972.0
2018-08-27 11:10:00,30.18,30.2,30.14,30.17,130308.0,20.0998,20.1131,20.0732,20.0931,130308.0
2018-08-27 11:20:00,30.16,30.21,30.14,30.19,91918.0,20.0865,20.1198,20.0732,20.1065,91918.0
2018-08-27 11:30:00,30.19,30.19,30.15,30.16,81647.0,20.1065,20.1065,20.0798,20.0865,81647.0
2018-08-27 11:40:00,30.16,30.16,30.1,30.15,116460.0,20.0865,20.0865,20.0465,20.0798,116460.0
2018-08-27 11:50:00,30.15,30.23,30.13,30.21,85814.0,20.0798,20.1331,20.0665,20.1198,85814.0
2018-08-27 12:00:00,30.21,30.27,30.19,30.22,183118.0,20.1198,20.1597,20.1065,20.1264,183118.0
2018-08-27 12:10:00,30.22,30.27,30.2,30.24,107289.0,20.1264,20.1597,20.1131,20.1398,107289.0
2018-08-27 12:20:00,30.24,30.28,30.23,30.27,75011.0,20.1398,20.1664,20.1331,20.1597,75011.0
2018-08-27 12:30:00,30.27,30.28,30.2,30.21,209115.0,20.1597,20.1664,20.1131,20.1198,209115.0
2018-08-27 12:40:00,30.21,30.25,30.2,30.25,185215.0,20.1198,20.1464,20.1131,20.1464,185215.0
2018-08-27 12:50:00,30.25,30.25,30.2,30.23,94323.0,20.1464,20.1464,20.1131,20.1331,94323.0
2018-08-27 13:00:00,30.23,30.24,30.19,30.23,78214.0,20.1331,20.1398,20.1065,20.1331,78214.0
2018-08-27 13:10:00,30.23,30.25,30.2,30.21,104466.0,20.1331,20.1464,20.1131,20.1198,104466.0
2018-08-27 13:20:00,30.21,30.24,30.2,30.21,161330.0,20.1198,20.1398,20.1131,20.1198,161330.0
2018-08-27 13:30:00,30.2,30.23,30.19,30.21,110832.0,20.1131,20.1331,20.1065,20.1198,110832.0
2018-08-27 13:40:00,30.21,30.21,30.18,30.19,97987.0,20.1198,20.1198,20.0998,20.1065,97987.0
2018-08-27 13:50:00,30.2,30.22,30.17,30.2,123070.0,20.1131,20.1264,20.0931,20.1131,123070.0
2018-08-27 14:00:00,30.2,30.24,30.18,30.23,142370.0,20.1131,20.1398,20.0998,20.1331,142370.0
2018-08-27 14:10:00,30.23,30.23,30.17,30.2,88996.0,20.1331,20.1331,20.0931,20.1131,88996.0
2018-08-27 14:20:00,30.2,30.2,30.16,30.17,215558.0,20.1131,20.1131,20.0865,20.0931,215558.0
2018-08-27 14:30:00,30.17,30.24,30.17,30.21,153548.0,20.0931,20.1398,20.0931,20.1198,153548.0
2018-08-27 14:40:00,30.21,30.23,30.2,30.23,52577.0,20.1198,20.1331,20.1131,20.1331,52577.0
2018-08-27 14:50:00,30.22,30.23,30.2,30.21,135033.0,20.1264,20.1331,20.1131,20.1198,135033.0
2018-08-27 15:00:00,30.22,30.22,30.18,30.21,262202.0,20.1264,20.1264,20.0998,20.1198,262202.0
2018-08-27 15:10:00,30.21,30.24,30.19,30.21,274457.0,20.1198,20.1398,20.1065,20.1198,274457.0
2018-08-27 15:20:00,30.21,30.24,30.2,30.24,210545.0,20.1198,20.1398,20.1131,20.1398,210545.0
2018-08-27 15:30:00,30.24,30.26,30.21,30.26,220168.0,20.1398,20.1531,20.1198,20.1531,220168.0
2018-08-27 15:40:00,30.26,30.29,30.24,30.25,509512.0,20.1531,20.1731,20.1398,20.1464,509512.0
2018-08-27 15:50:00,30.24,30.34,30.24,30.31,961638.0,20.1398,20.2064,20.1398,20.1864,961638.0
2018-08-28 09:30:00,30.22,30.4,30.22,30.35,313954.0,20.1264,20.2463,20.1264,20.213,313954.0
2018-08-28 09:40:00,30.35,30.46,30.34,30.46,150694.0,20.213,20.2863,20.2064,20.2863,150694.0
2018-08-28 09:50:00,30.45,30.48,30.25,30.32,199098.0,20.2796,20.2996,20.1464,20.193,199098.0
2018-08-28 10:00:00,30.3,30.32,30.27,30.29,98659.0,20.1797,20.193,20.1597,20.1731,98659.0
2018-08-28 10:10:00,30.3,30.32,30.21,30.21,182697.0,20.1797,20.193,20.1198,20.1198,182697.0
2018-08-28 10:20:00,30.21,30.25,30.19,30.23,152286.0,20.1198,20.1464,20.1065,20.1331,152286.0
2018-08-28 10:30:00,30.23,30.25,30.19,30.21,145251.0,20.1331,20.1464,20.1065,20.1198,145251.0
2018-08-28 10:40:00,30.22,30.24,30.14,30.15,252356.0,20.1264,20.1398,20.0732,20.0798,252356.0
2018-08-28 10:50:00,30.14,30.18,30.11,30.16,113349.0,20.0732,20.0998,20.0532,20.0865,113349.0
2018-08-28 11:00:00,30.16,30.16,30.05,30.1,190653.0,20.0865,20.0865,20.0132,20.0465,190653.0
2018-08-28 11:10:00,30.09,30.12,29.94,29.97,262484.0,20.0399,20.0598,19.94,19.9599,262484.0
2018-08-28 11:20:00,29.97,30.08,29.97,30.03,138222.0,19.9599,20.0332,19.9599,19.9999,138222.0
2018-08-28 11:30:00,30.03,30.04,29.99,30.0,199805.0,19.9999,20.0066,19.9733,19.9799,199805.0
2018-08-28 11:40:00,30.01,30.03,29.99,30.01,74398.0,19.9866,19.9999,19.9733,19.9866,74398.0
2018-08-28 11:50:00,30.01,30.04,29.99,30.0,89791.0,19.9866,20.0066,19.9733,19.9799,89791.0
2018-08-28 12:00:00,30.0,30.02,29.98,30.0,126363.0,19.9799,19.9932,19.9666,19.9799,126363.0
2018-08-28 12:10:00,30.0,30.01,29.99,30.01,72742.0,19.9799,19.9866,19.9733,19.9866,72742.0
2018-08-28 12:20:00,30.01,30.01,29.93,29.96,85798.0,19.9866,19.9866,19.9333,19.9533,85798.0
2018-08-28 12:30:00,29.96,30.03,29.95,30.01,120926.0,19.9533,19.9999,19.9466,19.9866,120926.0
2018-08-28 12:40:00,30.02,30.04,30.0,30.03,42420.0,19.9932,20.0066,19.9799,19.9999,42420.0
2018-08-28 12:50:00,30.04,30.04,29.99,30.01,102341.0,20.0066,20.0066,19.9733,19.9866,102341.0
2018-08-28 13:00:00,30.01,30.01,29.96,29.96,149968.0,19.9866,19.9866,19.9533,19.9533,149968.0
2018-08-28 13:10:00,29.98,29.99,29.93,29.96,197489.0,19.9666,19.9733,19.9333,19.9533,197489.0
2018-08-28 13:20:00,29.96,29.98,29.96,29.98,56882.0,19.9533,19.9666,19.9533,19.9666,56882.0
2018-08-28 13:30:00,29.98,30.0,29.95,29.99,59735.0,19.9666,19.9799,19.9466,19.9733,59735.0
2018-08-28 13:40:00,29.99,30.03,29.99,30.02,72856.0,19.9733,19.9999,19.9733,19.9932,72856.0
2018-08-28 13:50:00,30.02,30.03,29.98,30.0,46294.0,19.9932,19.9999,19.9666,19.9799,46294.0
2018-08-28 14:00:00,30.0,30.01,29.96,29.99,75318.0,19.9799,19.9866,19.9533,19.9733,75318.0
2018-08-28 14:10:00,29.99,29.99,29.93,29.97,107068.0,19.9733,19.9733,19.9333,19.9599,107068.0
2018-08-28 14:20:00,29.97,30.03,29.94,30.01,179027.0,19.9599,19.9999,19.94,19.9866,179027.0
2018-08-28 14:30:00,30.01,30.02,29.98,29.99,68683.0,19.9866,19.9932,19.9666,19.9733,68683.0
2018-08-28 14:40:00,29.99,30.03,29.98,30.03,77528.0,19.9733,19.9999,19.9666,19.9999,77528.0
2018-08-28 14:50:00,30.03,30.03,29.98,30.01,117846.0,19.9999,19.9999,19.9666,19.9866,117846.0
2018-08-28 15:00:00,30.01,30.05,30.01,30.04,126105.0,19.9866,20.0132,19.9866,20.0066,126105.0
2018-08-28 15:10:00,30.04,30.09,30.03,30.05,253216.0,20.0066,20.0399,19.9999,20.0132,253216.0
2018-08-28 15:20:00,30.05,30.07,30.02,30.05,447316.0,20.0132,20.0265,19.9932,20.0132,447316.0
2018-08-28 15:30:00,30.05,30.1,30.04,30.08,288175.0,20.0132,20.0465,20.0066,20.0332,288175.0
2018-08-28 15:40:00,30.08,30.09,30.04,30.09,654818.0,20.0332,20.0399,20.0066,20.0399,654818.0
2018-08-28 15:50:00,30.08,30.09,30.02,30.07,770021.0,20.0332,20.0399,19.9932,20.0265,770021.0
2018-08-29 09:30:00,30.08,30.14,29.92,29.96,222446.0,20.0332,20.0732,19.9266,19.9533,222446.0
2018-08-29 09:40:00,29.96,29.97,29.78,29.8,130108.0,19.9533,19.9599,19.8334,19.8467,130108.0
2018-08-29 09:50:00,29.81,29.85,29.78,29.83,133178.0,19.8534,19.88,19.8334,19.8667,133178.0
2018-08-29 10:00:00,29.82,29.88,29.82,29.85,101149.0,19.8601,19.9,19.8601,19.88,101149.0
2018-08-29 10:10:00,29.85,29.86,29.79,29.8,205153.0,19.88,19.8867,19.8401,19.8467,205153.0
2018-08-29 10:20:00,29.81,29.91,29.79,29.89,174482.0,19.8534,19.92,19.8401,19.9067,174482.0
2018-08-29 10:30:00,29.89,29.96,29.78,29.78,165446.0,19.9067,19.9533,19.8334,19.8334,165446.0
2018-08-29 10:40:00,29.79,29.88,29.75,29.88,127498.0,19.8401,19.9,19.8134,19.9,127498.0
2018-08-29 10:50:00,29.88,29.92,29.86,29.89,168027.0,19.9,19.9266,19.8867,19.9067,168027.0
2018-08-29 11:00:00,29.89,29.98,29.88,29.98,98092.0,19.9067,19.9666,19.9,19.9666,98092.0
2018-08-29 11:10:00,29.97,30.07,29.96,30.07,104290.0,19.9599,20.0265,19.9533,20.0265,104290.0
2018-08-29 11:20:00,30.07,30.1,30.03,30.06,183693.0,20.0265,20.0465,19.9999,20.0199,183693.0
2018-08-29 11:30:00,30.06,30.06,30.02,30.05,71477.0,20.0199,20.0199,19.9932,20.0132,71477.0
2018-08-29 11:40:00,30.06,30.14,30.05,30.14,87871.0,20.0199,20.0732,20.0132,20.0732,87871.0
2018-08-29 11:50:00,30.14,30.17,30.13,30.16,126239.0,20.0732,20.0931,20.0665,20.0865,126239.0
2018-08-29 12:00:00,30.16,30.18,30.15,30.18,84521.0,20.0865,20.0998,20.0798,20.0998,84521.0
2018-08-29 12:10:00,30.18,30.2,30.12,30.12,193433.0,20.0998,20.1131,20.0598,20.0598,193433.0
2018-08-29 12:20:00,30.13,30.13,30.06,30.11,98359.0,20.0665,20.0665,20.0199,20.0532,98359.0
2018-08-29 12:30:00,30.11,30.11,30.03,30.05,124298.0,20.0532,20.0532,19.9999,20.0132,124298.0
2018-08-29 12:40:00,30.05,30.06,30.03,30.03,74088.0,20.0132,20.0199,19.9999,19.9999,74088.0
2018-08-29 12:50:00,30.03,30.05,30.0,30.04,105342.0,19.9999,20.0132,19.9799,20.0066,105342.0
2018-08-29 13:00:00,30.04,30.08,30.02,30.08,65649.0,20.0066,20.0332,19.9932,20.0332,65649.0
2018-08-29 13:10:00,30.08,30.09,30.04,30.08,79629.0,20.0332,20.0399,20.0066,20.0332,79629.0
2018-08-29 13:20:00,30.08,30.08,30.03,30.04,70037.0,20.0332,20.0332,19.9999,20.0066,70037.0
2018-08-29 13:30:00,30.03,30.05,30.01,30.03,108732.0,19.9999,20.0132,19.9866,19.9999,108732.0
2018-08-29 13:40:00,30.03,30.04,29.95,30.01,232630.0,19.9999,20.0066,19.9466,19.9866,232630.0
2018-08-29 13:50:00,30.01,30.03,29.99,30.0,145706.0,19.9866,19.9999,19.9733,19.9799,145706.0
2018-08-29 14:00:00,30.0,30.02,29.92,29.94,168781.0,19.9799,19.9932,19.9266,19.94,168781.0
2018-08-29 14:10:00,29.94,29.98,29.92,29.93,109332.0,19.94,19.9666,19.9266,19.9333,109332.0
2018-08-29 14:20:00,29.93,29.97,29.92,29.96,120775.0,19.9333,19.9599,19.9266,19.9533,120775.0
2018-08-29 14:30:00,29.96,29.98,29.95,29.98,79632.0,19.9533,19.9666,19.9466,19.9666,79632.0
2018-08-29 14:40:00,29.98,29.99,29.97,29.99,81150.0,19.9666,19.9733,19.9599,19.9733,81150.0
2018-08-29 14:50:00,29.99,30.03,29.98,30.01,130836.0,19.9733,19.9999,19.9666,19.9866,130836.0
2018-08-29 15:00:00,30.02,30.03,29.99,30.03,124373.0,19.9932,19.9999,19.9733,19.9999,124373.0
2018-08-29 15:10:00,30.03,30.03,30.0,30.0,163820.0,19.9999,19.9999,19.9799,19.9799,163820.0
2018-08-29 15:20:00,30.01,30.01,29.96,29.96,176022.0,19.9866,19.9866,19.9533,19.9533,176022.0
2018-08-29 15:30:00,29.96,29.99,29.95,29.98,245305.0,19.9533,19.9733,19.9466,19.9666,245305.0
2018-08-29 15:40:00,29.97,29.98,29.9,29.91,275176.0,19.9599,19.9666,19.9133,19.92,275176.0
2018-08-29 15:50:00,29.91,29.94,29.87,29.92,730332.0,19.92,19.94,19.8933,19.9266,730332.0
2018-08-30 09:30:00,29.87,29.91,29.72,29.73,198028.0,19.8933,19.92,19.7935,19.8001,198028.0
2018-08-30 09:40:00,29.73,29.86,29.72,29.8,115185.0,19.8001,19.8867,19.7935,19.8467,115185.0
2018-08-30 09:50:00,29.8,29.81,29.71,29.76,75369.0,19.8467,19.8534,19.7868,19.8201,75369.0
2018-08-30 10:00:00,29.76,29.84,29.75,29.84,78874.0,19.8201,19.8734,19.8134,19.8734,78874.0
2018-08-30 10:10:00,29.84,29.91,29.83,29.85,228583.0,19.8734,19.92,19.8667,19.88,228583.0
2018-08-30 10:20:00,29.86,29.86,29.73,29.77,67318.0,19.8867,19.8867,19.8001,19.8268,67318.0
2018-08-30 10:30:00,29.77,29.82,29.75,29.79,68033.0,19.8268,19.8601,19.8134,19.8401,68033.0
2018-08-30 10:40:00,29.79,29.8,29.74,29.76,83968.0,19.8401,19.8467,19.8068,19.8201,83968.0
2018-08-30 10:50:00,29.76,29.76,29.71,29.73,58231.0,19.8201,19.8201,19.7868,19.8001,58231.0
2018-08-30 11:00:00,29.73,29.76,29.7,29.73,81573.0,19.8001,19.8201,19.7801,19.8001,81573.0
2018-08-30 11:10:00,29.72,29.73,29.64,29.66,94403.0,19.7935,19.8001,19.7402,19.7535,94403.0
2018-08-30 11:20:00,29.67,29.67,29.64,29.65,46220.0,19.7602,19.7602,19.7402,19.7468,46220.0
2018-08-30 11:30:00,29.65,29.76,29.65,29.7,175363.0,19.7468,19.8201,19.7468,19.7801,175363.0
2018-08-30 11:40:00,29.71,29.79,29.7,29.79,74803.0,19.7868,19.8401,19.7801,19.8401,74803.0
2018-08-30 11:50:00,29.79,29.82,29.78,29.8,72137.0,19.8401,19.8601,19.8334,19.8467,72137.0
2018-08-30 12:00:00,29.79,29.82,29.78,29.81,65958.0,19.8401,19.8601,19.8334,19.8534,65958.0
2018-08-30 12:10:00,29.8,29.82,29.73,29.74,219676.0,19.8467,19.8601,19.8001,19.8068,219676.0
2018-08-30 12:20:00,29.73,29.74,29.72,29.73,116735.0,19.8001,19.8068,19.7935,19.8001,116735.0
2018-08-30 12:30:00,29.73,29.73,29.7,29.71,284252.0,19.8001,19.8001,19.7801,19.7868,284252.0
2018-08-30 12:40:00,29.71,29.71,29.59,29.61,114286.0,19.7868,19.7868,19.7069,19.7202,114286.0
2018-08-30 12:50:00,29.61,29.66,29.6,29.66,124830.0,19.7202,19.7535,19.7135,19.7535,124830.0
2018-08-30 13:00:00,29.66,29.66,29.64,29.65,42642.0,19.7535,19.7535,19.7402,19.7468,42642.0
2018-08-30 13:10:00,29.65,29.65,29.6,29.62,112647.0,19.7468,19.7468,19.7135,19.7269,112647.0
2018-08-30 13:20:00,29.63,29.69,29.61,29.67,155001.0,19.7335,19.7735,19.7202,19.7602,155001.0
2018-08-30 13:30:00,29.68,29.73,29.67,29.73,151225.0,19.7668,19.8001,19.7602,19.8001,151225.0
2018-08-30 13:40:00,29.73,29.74,29.7,29.7,146367.0,19.8001,19.8068,19.7801,19.7801,146367.0
2018-08-30 13:50:00,29.71,29.71,29.67,29.69,102098.0,19.7868,19.7868,19.7602,19.7735,102098.0
2018-08-30 14:00:00,29.69,29.7,29.65,29.68,89772.0,19.7735,19.7801,19.7468,19.7668,89772.0
2018-08-30 14:10:00,29.68,29.69,29.62,29.63,141582.0,19.7668,19.7735,19.7269,19.7335,141582.0
2018-08-30 14:20:00,29.62,29.64,29.59,29.61,122104.0,19.7269,19.7402,19.7069,19.7202,122104.0
2018-08-30 14:30:00,29.61,29.63,29.56,29.6,165833.0,19.7202,19.7335,19.6869,19.7135,165833.0
2018-08-30 14:40:00,29.6,29.62,29.59,29.6,68472.0,19.7135,19.7269,19.7069,19.7135,68472.0
2018-08-30 14:50:00,29.6,29.61,29.56,29.57,151555.0,19.7135,19.7202,19.6869,19.6936,151555.0
2018-08-30 15:00:00,29.57,29.59,29.53,29.58,202896.0,19.6936,19.7069,19.6669,19.7002,202896.0
2018-08-30 15:10:00,29.58,29.59,29.54,29.58,116289.0,19.7002,19.7069,19.6736,19.7002,116289.0
2018-08-30 15:20:00,29.58,29.59,29.56,29.58,138719.0,19.7002,19.7069,19.6869,19.7002,138719.0
2018-08-30 15:30:00,29.58,29.63,29.57,29.63,185945.0,19.7002,19.7335,19.6936,19.7335,185945.0
2018-08-30 15:40:00,29.63,29.66,29.62,29.63,178804.0,19.7335,19.7535,19.7269,19.7335,178804.0
2018-08-30 15:50:00,29.63,29.69,29.63,29.67,585990.0,19.7335,19.7735,19.7335,19.7602,585990.0
2018-08-31 09:30:00,29.54,29.61,29.39,29.45,193465.0,19.6736,19.7202,19.5737,19.6136,193465.0
2018-08-31 09:40:00,29.45,29.49,29.4,29.48,82163.0,19.6136,19.6403,19.5803,19.6336,82163.0
2018-08-31 09:50:00,29.48,29.57,29.45,29.56,61541.0,19.6336,19.6936,19.6136,19.6869,61541.0
2018-08-31 10:00:00,29.56,29.63,29.51,29.58,103815.0,19.6869,19.7335,19.6536,19.7002,103815.0
2018-08-31 10:10:00,29.59,29.63,29.55,29.63,165659.0,19.7069,19.7335,19.6802,19.7335,165659.0
2018-08-31 10:20:00,29.62,29.63,29.57,29.61,210629.0,19.7269,19.7335,19.6936,19.7202,210629.0
2018-08-31 10:30:00,29.6,29.61,29.49,29.51,204348.0,19.7135,19.7202,19.6403,19.6536,204348.0
2018-08-31 10:40:00,29.51,29.55,29.49,29.49,92988.0,19.6536,19.6802,19.6403,19.6403,92988.0
2018-08-31 10:50:00,29.49,29.5,29.44,29.46,164327.0,19.6403,19.6469,19.607,19.6203,164327.0
2018-08-31 11:00:00,29.45,29.46,29.34,29.35,100028.0,19.6136,19.6203,19.5404,19.547,100028.0
2018-08-31 11:10:00,29.34,29.44,29.34,29.42,105876.0,19.5404,19.607,19.5404,19.5937,105876.0
2018-08-31 11:20:00,29.41,29.44,29.37,29.39,61121.0,19.587,19.607,19.5604,19.5737,61121.0
2018-08-31 11:30:00,29.39,29.43,29.39,29.43,52724.0,19.5737,19.6003,19.5737,19.6003,52724.0
2018-08-31 11:40:00,29.42,29.46,29.41,29.42,313835.0,19.5937,19.6203,19.587,19.5937,313835.0
2018-08-31 11:50:00,29.43,29.47,29.41,29.46,92761.0,19.6003,19.627,19.587,19.6203,92761.0
2018-08-31 12:00:00,29.47,29.48,29.42,29.48,127134.0,19.627,19.6336,19.5937,19.6336,127134.0
2018-08-31 12:10:00,29.48,29.52,29.47,29.51,87801.0,19.6336,19.6603,19.627,19.6536,87801.0
2018-08-31 12:20:00,29.51,29.51,29.48,29.5,66220.0,19.6536,19.6536,19.6336,19.6469,66220.0
2018-08-31 12:30:00,29.5,29.51,29.46,29.49,86278.0,19.6469,19.6536,19.6203,19.6403,86278.0
2018-08-31 12:40:00,29.49,29.51,29.47,29.48,108729.0,19.6403,19.6536,19.627,19.6336,108729.0
2018-08-31 12:50:00,29.47,29.48,29.44,29.46,47182.0,19.627,19.6336,19.607,19.6203,47182.0
2018-08-31 13:00:00,29.46,29.48,29.44,29.48,57431.0,19.6203,19.6336,19.607,19.6336,57431.0
2018-08-31 13:10:00,29.48,29.5,29.47,29.48,70696.0,19.6336,19.6469,19.627,19.6336,70696.0
2018-08-31 13:20:00,29.47,29.49,29.45,29.45,35559.0,19.627,19.6403,19.6136,19.6136,35559.0
2018-08-31 13:30:00,29.45,29.47,29.43,29.47,65082.0,19.6136,19.627,19.6003,19.627,65082.0
2018-08-31 13:40:00,29.47,29.49,29.45,29.49,41518.0,19.627,19.6403,19.6136,19.6403,41518.0
2018-08-31 13:50:00,29.49,29.5,29.47,29.49,59123.0,19.6403,19.6469,19.627,19.6403,59123.0
2018-08-31 14:00:00,29.48,29.49,29.46,29.48,78834.0,19.6336,19.6403,19.6203,19.6336,78834.0
2018-08-31 14:10:00,29.48,29.49,29.44,29.47,110678.0,19.6336,19.6403,19.607,19.627,110678.0
2018-08-31 14:20:00,29.47,29.5,29.46,29.48,92553.0,19.627,19.6469,19.6203,19.6336,92553.0
2018-08-31 14:30:00,29.48,29.48,29.45,29.46,70289.0,19.6336,19.6336,19.6136,19.6203,70289.0
2018-08-31 14:40:00,29.47,29.5,29.45,29.5,72206.0,19.627,19.6469,19.6136,19.6469,72206.0
2018-08-31 14:50:00,29.5,29.5,29.47,29.47,65010.0,19.6469,19.6469,19.627,19.627,65010.0
2018-08-31 15:00:00,29.48,29.5,29.46,29.49,78379.0,19.6336,19.6469,19.6203,19.6403,78379.0
2018-08-31 15:10:00,29.48,29.51,29.48,29.51,76849.0,19.6336,19.6536,19.6336,19.6536,76849.0
2018-08-31 15:20:00,29.51,29.52,29.47,29.51,114856.0,19.6536,19.6603,19.627,19.6536,114856.0
2018-08-31 15:30:00,29.51,29.6,29.5,29.59,122765.0,19.6536,19.7135,19.6469,19.7069,122765.0
2018-08-31 15:40:00,29.59,29.6,29.53,29.54,192245.0,19.7069,19.7135,19.6669,19.6736,192245.0
2018-08-31 15:50:00,29.53,29.62,29.53,29.59,949838.0,19.6669,19.7269,19.6669,19.7069,949838.0
2018-09-04 09:30:00,29.58,29.66,29.39,29.5,330055.0,19.7002,19.7535,19.5737,19.6469,330055.0
2018-09-04 09:40:00,29.51,29.52,29.45,29.5,119840.0,19.6536,19.6603,19.6136,19.6469,119840.0
2018-09-04 09:50:00,29.5,29.52,29.45,29.5,113195.0,19.6469,19.6603,19.6136,19.6469,113195.0
2018-09-04 10:00:00,29.5,29.53,29.47,29.47,89671.0,19.6469,19.6669,19.627,19.627,89671.0
2018-09-04 10:10:00,29.47,29.51,29.44,29.49,176647.0,19.627,19.6536,19.607,19.6403,176647.0
2018-09-04 10:20:00,29.5,29.51,29.44,29.46,110547.0,19.6469,19.6536,19.607,19.6203,110547.0
2018-09-04 10:30:00,29.46,29.5,29.44,29.45,119480.0,19.6203,19.6469,19.607,19.6136,119480.0
2018-09-04 10:40:00,29.46,29.46,29.32,29.37,140258.0,19.6203,19.6203,19.5271,19.5604,140258.0
2018-09-04 10:50:00,29.37,29.41,29.3,29.3,117723.0,19.5604,19.587,19.5137,19.5137,117723.0
2018-09-04 11:00:00,29.3,29.34,29.26,29.28,99474.0,19.5137,19.5404,19.4871,19.5004,99474.0
2018-09-04 11:10:00,29.28,29.28,29.13,29.14,130524.0,19.5004,19.5004,19.4005,19.4072,130524.0
2018-09-04 11:20:00,29.14,29.19,29.09,29.11,179892.0,19.4072,19.4405,19.3739,19.3872,179892.0
2018-09-04 11:30:00,29.11,29.26,29.11,29.21,174736.0,19.3872,19.4871,19.3872,19.4538,174736.0
2018-09-04 11:40:00,29.21,29.24,29.2,29.2,78900.0,19.4538,19.4738,19.4471,19.4471,78900.0
2018-09-04 11:50:00,29.19,29.19,29.08,29.12,376211.0,19.4405,19.4405,19.3672,19.3939,376211.0
2018-09-04 12:00:00,29.11,29.15,29.1,29.15,371456.0,19.3872,19.4138,19.3805,19.4138,371456.0
2018-09-04 12:10:00,29.15,29.26,29.14,29.26,117823.0,19.4138,19.4871,19.4072,19.4871,117823.0
2018-09-04 12:20:00,29.26,29.27,29.19,29.19,150368.0,19.4871,19.4938,19.4405,19.4405,150368.0
2018-09-04 12:30:00,29.19,29.2,29.12,29.14,87196.0,19.4405,19.4471,19.3939,19.4072,87196.0
2018-09-04 12:40:00,29.14,29.24,29.13,29.22,110876.0,19.4072,19.4738,19.4005,19.4605,110876.0
2018-09-04 12:50:00,29.21,29.21,29.18,29.19,55614.0,19.4538,19.4538,19.4338,19.4405,55614.0
2018-09-04 13:00:00,29.19,29.24,29.18,29.24,60115.0,19.4405,19.4738,19.4338,19.4738,60115.0
2018-09-04 13:10:00,29.24,29.26,29.22,29.25,101187.0,19.4738,19.4871,19.4605,19.4804,101187.0
2018-09-04 13:20:00,29.24,29.25,29.21,29.25,67763.0,19.4738,19.4804,19.4538,19.4804,67763.0
2018-09-04 13:30:00,29.25,29.29,29.25,29.27,70757.0,19.4804,19.5071,19.4804,19.4938,70757.0
2018-09-04 13:40:00,29.27,29.31,29.23,29.25,127954.0,19.4938,19.5204,19.4671,19.4804,127954.0
2018-09-04 13:50:00,29.26,29.29,29.24,29.27,89191.0,19.4871,19.5071,19.4738,19.4938,89191.0
2018-09-04 14:00:00,29.27,29.34,29.27,29.31,107010.0,19.4938,19.5404,19.4938,19.5204,107010.0
2018-09-04 14:10:00,29.3,29.33,29.27,29.33,95623.0,19.5137,19.5337,19.4938,19.5337,95623.0
2018-09-04 14:20:00,29.33,29.36,29.32,29.34,76341.0,19.5337,19.5537,19.5271,19.5404,76341.0
2018-09-04 14:30:00,29.35,29.35,29.27,29.29,97918.0,19.547,19.547,19.4938,19.5071,97918.0
2018-09-04 14:40:00,29.28,29.34,29.27,29.34,87911.0,19.5004,19.5404,19.4938,19.5404,87911.0
2018-09-04 14:50:00,29.34,29.34,29.27,29.27,188344.0,19.5404,19.5404,19.4938,19.4938,188344.0
2018-09-04 15:00:00,29.27,29.29,29.23,29.29,247907.0,19.4938,19.5071,19.4671,19.5071,247907.0
2018-09-04 15:10:00,29.29,29.29,29.2,29.2,451388.0,19.5071,19.5071,19.4471,19.4471,451388.0
2018-09-04 15:20:00,29.21,29.22,29.15,29.16,252161.0,19.4538,19.4605,19.4138,19.4205,252161.0
2018-09-04 15:30:00,29.16,29.18,29.12,29.14,475683.0,19.4205,19.4338,19.3939,19.4072,475683.0
2018-09-04 15:40:00,29.13,29.16,29.1,29.11,398911.0,19.4005,19.4205,19.3805,19.3872,398911.0
2018-09-04 15:50:00,29.11,29.2,29.07,29.2,1309700.0,19.3872,19.4471,19.3606,19.4471,1309700.0
2018-09-05 09:30:00,29.18,29.18,28.87,29.05,510321.0,19.4338,19.4338,19.2274,19.3472,510321.0
2018-09-05 09:40:00,29.06,29.13,29.05,29.09,268042.0,19.3539,19.4005,19.3472,19.3739,268042.0
2018-09-05 09:50:00,29.09,29.1,28.98,29.02,149014.0,19.3739,19.3805,19.3006,19.3273,149014.0
2018-09-05 10:00:00,29.02,29.02,28.94,28.98,155308.0,19.3273,19.3273,19.274,19.3006,155308.0
2018-09-05 10:10:00,28.98,29.08,28.97,29.06,359141.0,19.3006,19.3672,19.294,19.3539,359141.0
2018-09-05 10:20:00,29.06,29.1,28.99,29.08,232891.0,19.3539,19.3805,19.3073,19.3672,232891.0
2018-09-05 10:30:00,29.08,29.09,29.0,29.04,191923.0,19.3672,19.3739,19.3139,19.3406,191923.0
2018-09-05 10:40:00,29.04,29.12,29.03,29.11,375105.0,19.3406,19.3939,19.3339,19.3872,375105.0
2018-09-05 10:50:00,29.11,29.17,29.1,29.12,220841.0,19.3872,19.4272,19.3805,19.3939,220841.0
2018-09-05 11:00:00,29.12,29.18,29.06,29.18,390588.0,19.3939,19.4338,19.3539,19.4338,390588.0
2018-09-05 11:10:00,29.18,29.25,29.15,29.24,712125.0,19.4338,19.4804,19.4138,19.4738,712125.0
2018-09-05 11:20:00,29.24,29.29,29.15,29.15,597683.0,19.4738,19.5071,19.4138,19.4138,597683.0
2018-09-05 11:30:00,29.15,29.16,29.1,29.15,225295.0,19.4138,19.4205,19.3805,19.4138,225295.0
2018-09-05 11:40:00,29.15,29.15,29.01,29.1,351631.0,19.4138,19.4138,19.3206,19.3805,351631.0
2018-09-05 11:50:00,29.1,29.13,29.0,29.01,198084.0,19.3805,19.4005,19.3139,19.3206,198084.0
2018-09-05 12:00:00,29.01,29.1,29.0,29.05,441456.0,19.3206,19.3805,19.3139,19.3472,441456.0
2018-09-05 12:10:00,29.06,29.06,28.99,29.02,329733.0,19.3539,19.3539,19.3073,19.3273,329733.0
2018-09-05 12:20:00,29.02,29.05,28.99,29.05,362746.0,19.3273,19.3472,19.3073,19.3472,362746.0
2018-09-05 12:30:00,29.05,29.16,28.98,29.1,354546.0,19.3472,19.4205,19.3006,19.3805,354546.0
2018-09-05 12:40:00,29.1,29.13,29.02,29.08,232053.0,19.3805,19.4005,19.3273,19.3672,232053.0
2018-09-05 12:50:00,29.08,29.1,28.98,29.0,179755.0,19.3672,19.3805,19.3006,19.3139,179755.0
2018-09-05 13:00:00,29.0,29.05,28.98,29.03,314538.0,19.3139,19.3472,19.3006,19.3339,314538.0
2018-09-05 13:10:00,29.03,29.1,28.95,29.09,244205.0,19.3339,19.3805,19.2806,19.3739,244205.0
2018-09-05 13:20:00,29.1,29.13,29.08,29.1,120460.0,19.3805,19.4005,19.3672,19.3805,120460.0
2018-09-05 13:30:00,29.1,29.15,29.09,29.13,71135.0,19.3805,19.4138,19.3739,19.4005,71135.0
2018-09-05 13:40:00,29.13,29.19,29.12,29.15,99397.0,19.4005,19.4405,19.3939,19.4138,99397.0
2018-09-05 13:50:00,29.15,29.17,29.13,29.15,155135.0,19.4138,19.4272,19.4005,19.4138,155135.0
2018-09-05 14:00:00,29.16,29.25,29.15,29.25,102853.0,19.4205,19.4804,19.4138,19.4804,102853.0
2018-09-05 14:10:00,29.25,29.25,29.19,29.22,126645.0,19.4804,19.4804,19.4405,19.4605,126645.0
2018-09-05 14:20:00,29.22,29.26,29.21,29.24,83679.0,19.4605,19.4871,19.4538,19.4738,83679.0
2018-09-05 14:30:00,29.24,29.27,29.22,29.27,102040.0,19.4738,19.4938,19.4605,19.4938,102040.0
2018-09-05 14:40:00,29.27,29.29,29.24,29.26,105492.0,19.4938,19.5071,19.4738,19.4871,105492.0
2018-09-05 14:50:00,29.26,29.27,29.24,29.26,123925.0,19.4871,19.4938,19.4738,19.4871,123925.0
2018-09-05 15:00:00,29.26,29.36,29.25,29.35,266359.0,19.4871,19.5537,19.4804,19.547,266359.0
2018-09-05 15:10:00,29.35,29.45,29.34,29.44,316291.0,19.547,19.6136,19.5404,19.607,316291.0
2018-09-05 15:20:00,29.44,29.45,29.41,29.45,375204.0,19.607,19.6136,19.587,19.6136,375204.0
2018-09-05 15:30:00,29.45,29.46,29.42,29.44,413396.0,19.6136,19.6203,19.5937,19.607,413396.0
2018-09-05 15:40:00,29.44,29.46,29.42,29.43,352437.0,19.607,19.6203,19.5937,19.6003,352437.0
2018-09-05 15:50:00,29.43,29.48,29.39,29.47,1307667.0,19.6003,19.6336,19.5737,19.627,1307667.0
2018-09-06 09:30:00,29.15,29.17,28.87,28.9,228192.0,19.6454,19.6589,19.4567,19.4769,228192.0
2018-09-06 09:40:00,28.9,28.94,28.85,28.9,304296.0,19.4769,19.5039,19.4433,19.4769,304296.0
2018-09-06 09:50:00,28.9,28.98,28.89,28.98,213103.0,19.4769,19.5309,19.4702,19.5309,213103.0
2018-09-06 10:00:00,28.98,29.0,28.81,28.82,179876.0,19.5309,19.5443,19.4163,19.423,179876.0
2018-09-06 10:10:00,28.82,28.83,28.75,28.82,264547.0,19.423,19.4298,19.3759,19.423,264547.0
2018-09-06 10:20:00,28.82,28.83,28.76,28.79,186328.0,19.423,19.4298,19.3826,19.4028,186328.0
2018-09-06 10:30:00,28.79,28.79,28.59,28.63,266148.0,19.4028,19.4028,19.268,19.295,266148.0
2018-09-06 10:40:00,28.62,28.67,28.5,28.59,324856.0,19.2882,19.3219,19.2074,19.268,324856.0
2018-09-06 10:50:00,28.6,28.75,28.58,28.69,214152.0,19.2748,19.3759,19.2613,19.3354,214152.0
2018-09-06 11:00:00,28.69,28.72,28.59,28.59,209481.0,19.3354,19.3556,19.268,19.268,209481.0
2018-09-06 11:10:00,28.59,28.64,28.57,28.59,164034.0,19.268,19.3017,19.2545,19.268,164034.0
2018-09-06 11:20:00,28.58,28.63,28.52,28.61,194221.0,19.2613,19.295,19.2209,19.2815,194221.0
2018-09-06 11:30:00,28.61,28.62,28.55,28.55,147204.0,19.2815,19.2882,19.2411,19.2411,147204.0
2018-09-06 11:40:00,28.55,28.57,28.51,28.55,134290.0,19.2411,19.2545,19.2141,19.2411,134290.0
2018-09-06 11:50:00,28.54,28.64,28.54,28.63,125742.0,19.2343,19.3017,19.2343,19.295,125742.0
2018-09-06 12:00:00,28.63,28.64,28.55,28.55,92919.0,19.295,19.3017,19.2411,19.2411,92919.0
2018-09-06 12:10:00,28.55,28.57,28.53,28.53,96626.0,19.2411,19.2545,19.2276,19.2276,96626.0
2018-09-06 12:20:00,28.53,28.54,28.5,28.54,154404.0,19.2276,19.2343,19.2074,19.2343,154404.0
2018-09-06 12:30:00,28.54,28.55,28.5,28.52,183726.0,19.2343,19.2411,19.2074,19.2209,183726.0
2018-09-06 12:40:00,28.51,28.58,28.51,28.52,153546.0,19.2141,19.2613,19.2141,19.2209,153546.0
2018-09-06 12:50:00,28.52,28.53,28.44,28.45,140141.0,19.2209,19.2276,19.1669,19.1737,140141.0
2018-09-06 13:00:00,28.44,28.45,28.33,28.35,259377.0,19.1669,19.1737,19.0928,19.1063,259377.0
2018-09-06 13:10:00,28.35,28.47,28.35,28.42,349166.0,19.1063,19.1872,19.1063,19.1535,349166.0
2018-09-06 13:20:00,28.42,28.45,28.41,28.42,140346.0,19.1535,19.1737,19.1467,19.1535,140346.0
2018-09-06 13:30:00,28.42,28.54,28.41,28.5,171226.0,19.1535,19.2343,19.1467,19.2074,171226.0
2018-09-06 13:40:00,28.51,28.64,28.5,28.64,249633.0,19.2141,19.3017,19.2074,19.3017,249633.0
2018-09-06 13:50:00,28.63,28.66,28.56,28.58,123474.0,19.295,19.3152,19.2478,19.2613,123474.0
2018-09-06 14:00:00,28.58,28.59,28.55,28.58,151129.0,19.2613,19.268,19.2411,19.2613,151129.0
2018-09-06 14:10:00,28.58,28.61,28.56,28.61,183193.0,19.2613,19.2815,19.2478,19.2815,183193.0
2018-09-06 14:20:00,28.61,28.63,28.58,28.59,161381.0,19.2815,19.295,19.2613,19.268,161381.0
2018-09-06 14:30:00,28.59,28.61,28.58,28.6,165474.0,19.268,19.2815,19.2613,19.2748,165474.0
2018-09-06 14:40:00,28.61,28.71,28.6,28.68,259383.0,19.2815,19.3489,19.2748,19.3287,259383.0
2018-09-06 14:50:00,28.68,28.71,28.66,28.66,182824.0,19.3287,19.3489,19.3152,19.3152,182824.0
2018-09-06 15:00:00,28.66,28.67,28.61,28.61,167771.0,19.3152,19.3219,19.2815,19.2815,167771.0
2018-09-06 15:10:00,28.62,28.63,28.56,28.58,151940.0,19.2882,19.295,19.2478,19.2613,151940.0
2018-09-06 15:20:00,28.57,28.59,28.56,28.58,155845.0,19.2545,19.268,19.2478,19.2613,155845.0
2018-09-06 15:30:00,28.58,28.59,28.52,28.53,217310.0,19.2613,19.268,19.2209,19.2276,217310.0
2018-09-06 15:40:00,28.52,28.52,28.47,28.48,294790.0,19.2209,19.2209,19.1872,19.1939,294790.0
2018-09-06 15:50:00,28.48,28.51,28.46,28.5,697524.0,19.1939,19.2141,19.1804,19.2074,697524.0
2018-09-07 09:30:00,28.32,28.53,28.28,28.52,414248.0,19.0861,19.2276,19.0591,19.2209,414248.0
2018-09-07 09:40:00,28.51,28.61,28.48,28.51,253634.0,19.2141,19.2815,19.1939,19.2141,253634.0
2018-09-07 09:50:00,28.51,28.58,28.47,28.48,154559.0,19.2141,19.2613,19.1872,19.1939,154559.0
2018-09-07 10:00:00,28.48,28.49,28.41,28.42,303878.0,19.1939,19.2006,19.1467,19.1535,303878.0
2018-09-07 10:10:00,28.43,28.48,28.35,28.37,168525.0,19.1602,19.1939,19.1063,19.1198,168525.0
2018-09-07 10:20:00,28.36,28.49,28.36,28.47,133154.0,19.113,19.2006,19.113,19.1872,133154.0
2018-09-07 10:30:00,28.47,28.53,28.47,28.5,112751.0,19.1872,19.2276,19.1872,19.2074,112751.0
2018-09-07 10:40:00,28.5,28.57,28.47,28.55,150501.0,19.2074,19.2545,19.1872,19.2411,150501.0
2018-09-07 10:50:00,28.55,28.59,28.54,28.57,108749.0,19.2411,19.268,19.2343,19.2545,108749.0
2018-09-07 11:00:00,28.58,28.58,28.52,28.53,94904.0,19.2613,19.2613,19.2209,19.2276,94904.0
2018-09-07 11:10:00,28.52,28.57,28.51,28.55,113129.0,19.2209,19.2545,19.2141,19.2411,113129.0
2018-09-07 11:20:00,28.55,28.57,28.48,28.55,101268.0,19.2411,19.2545,19.1939,19.2411,101268.0
2018-09-07 11:30:00,28.55,28.57,28.51,28.51,97203.0,19.2411,19.2545,19.2141,19.2141,97203.0
2018-09-07 11:40:00,28.52,28.52,28.46,28.48,95859.0,19.2209,19.2209,19.1804,19.1939,95859.0
2018-09-07 11:50:00,28.48,28.54,28.47,28.47,258605.0,19.1939,19.2343,19.1872,19.1872,258605.0
2018-09-07 12:00:00,28.47,28.48,28.39,28.4,172773.0,19.1872,19.1939,19.1332,19.14,172773.0
2018-09-07 12:10:00,28.4,28.47,28.39,28.4,70791.0,19.14,19.1872,19.1332,19.14,70791.0
2018-09-07 12:20:00,28.4,28.42,28.38,28.39,58289.0,19.14,19.1535,19.1265,19.1332,58289.0
2018-09-07 12:30:00,28.38,28.41,28.35,28.36,80756.0,19.1265,19.1467,19.1063,19.113,80756.0
2018-09-07 12:40:00,28.37,28.41,28.34,28.41,81451.0,19.1198,19.1467,19.0995,19.1467,81451.0
2018-09-07 12:50:00,28.4,28.43,28.4,28.41,95830.0,19.14,19.1602,19.14,19.1467,95830.0
2018-09-07 13:00:00,28.41,28.41,28.37,28.39,90455.0,19.1467,19.1467,19.1198,19.1332,90455.0
2018-09-07 13:10:00,28.39,28.39,28.32,28.32,90722.0,19.1332,19.1332,19.0861,19.0861,90722.0
2018-09-07 13:20:00,28.32,28.36,28.32,28.34,79570.0,19.0861,19.113,19.0861,19.0995,79570.0
2018-09-07 13:30:00,28.35,28.37,28.33,28.34,104927.0,19.1063,19.1198,19.0928,19.0995,104927.0
2018-09-07 13:40:00,28.33,28.37,28.32,28.35,85160.0,19.0928,19.1198,19.0861,19.1063,85160.0
2018-09-07 13:50:00,28.35,28.39,28.34,28.39,63150.0,19.1063,19.1332,19.0995,19.1332,63150.0
2018-09-07 14:00:00,28.39,28.41,28.38,28.4,111776.0,19.1332,19.1467,19.1265,19.14,111776.0
2018-09-07 14:10:00,28.4,28.43,28.36,28.37,123935.0,19.14,19.1602,19.113,19.1198,123935.0
2018-09-07 14:20:00,28.36,28.41,28.35,28.41,135759.0,19.113,19.1467,19.1063,19.1467,135759.0
2018-09-07 14:30:00,28.41,28.42,28.35,28.41,265834.0,19.1467,19.1535,19.1063,19.1467,265834.0
2018-09-07 14:40:00,28.42,28.48,28.41,28.48,167551.0,19.1535,19.1939,19.1467,19.1939,167551.0
2018-09-07 14:50:00,28.48,28.54,28.46,28.54,148591.0,19.1939,19.2343,19.1804,19.2343,148591.0
2018-09-07 15:00:00,28.54,28.55,28.51,28.52,120365.0,19.2343,19.2411,19.2141,19.2209,120365.0
2018-09-07 15:10:00,28.52,28.57,28.52,28.54,125900.0,19.2209,19.2545,19.2209,19.2343,125900.0
2018-09-07 15:20:00,28.54,28.59,28.51,28.58,157351.0,19.2343,19.268,19.2141,19.2613,157351.0
2018-09-07 15:30:00,28.58,28.61,28.54,28.58,236681.0,19.2613,19.2815,19.2343,19.2613,236681.0
2018-09-07 15:40:00,28.59,28.6,28.54,28.55,263824.0,19.268,19.2748,19.2343,19.2411,263824.0
2018-09-07 15:50:00,28.55,28.61,28.53,28.58,515058.0,19.2411,19.2815,19.2276,19.2613,515058.0
2018-09-10 09:30:00,28.72,29.0,28.7,28.89,313097.0,19.3556,19.5443,19.3422,19.4702,313097.0
2018-09-10 09:40:00,28.89,28.93,28.84,28.92,203005.0,19.4702,19.4972,19.4365,19.4904,203005.0
2018-09-10 09:50:00,28.92,28.94,28.74,28.84,185529.0,19.4904,19.5039,19.3691,19.4365,185529.0
2018-09-10 10:00:00,28.84,28.85,28.78,28.79,129266.0,19.4365,19.4433,19.3961,19.4028,129266.0
2018-09-10 10:10:00,28.79,28.82,28.72,28.77,133332.0,19.4028,19.423,19.3556,19.3893,133332.0
2018-09-10 10:20:00,28.77,28.82,28.76,28.8,112698.0,19.3893,19.423,19.3826,19.4096,112698.0
2018-09-10 10:30:00,28.8,28.84,28.74,28.74,105195.0,19.4096,19.4365,19.3691,19.3691,105195.0
2018-09-10 10:40:00,28.74,28.76,28.68,28.68,106968.0,19.3691,19.3826,19.3287,19.3287,106968.0
2018-09-10 10:50:00,28.68,28.71,28.62,28.64,160592.0,19.3287,19.3489,19.2882,19.3017,160592.0
2018-09-10 11:00:00,28.64,28.66,28.6,28.63,130591.0,19.3017,19.3152,19.2748,19.295,130591.0
2018-09-10 11:10:00,28.62,28.65,28.59,28.6,112547.0,19.2882,19.3085,19.268,19.2748,112547.0
2018-09-10 11:20:00,28.59,28.65,28.55,28.64,132381.0,19.268,19.3085,19.2411,19.3017,132381.0
2018-09-10 11:30:00,28.64,28.66,28.6,28.6,118780.0,19.3017,19.3152,19.2748,19.2748,118780.0
2018-09-10 11:40:00,28.61,28.64,28.59,28.61,106106.0,19.2815,19.3017,19.268,19.2815,106106.0
2018-09-10 11:50:00,28.61,28.66,28.56,28.59,123674.0,19.2815,19.3152,19.2478,19.268,123674.0
2018-09-10 12:00:00,28.59,28.59,28.5,28.56,115927.0,19.268,19.268,19.2074,19.2478,115927.0
2018-09-10 12:10:00,28.56,28.57,28.49,28.49,101007.0,19.2478,19.2545,19.2006,19.2006,101007.0
2018-09-10 12:20:00,28.5,28.51,28.47,28.51,93650.0,19.2074,19.2141,19.1872,19.2141,93650.0
2018-09-10 12:30:00,28.52,28.63,28.52,28.63,118079.0,19.2209,19.295,19.2209,19.295,118079.0
2018-09-10 12:40:00,28.63,28.64,28.55,28.56,101337.0,19.295,19.3017,19.2411,19.2478,101337.0
2018-09-10 12:50:00,28.55,28.57,28.54,28.55,51021.0,19.2411,19.2545,19.2343,19.2411,51021.0
2018-09-10 13:00:00,28.55,28.56,28.52,28.53,80781.0,19.2411,19.2478,19.2209,19.2276,80781.0
2018-09-10 13:10:00,28.52,28.56,28.52,28.54,61629.0,19.2209,19.2478,19.2209,19.2343,61629.0
2018-09-10 13:20:00,28.54,28.57,28.53,28.54,64440.0,19.2343,19.2545,19.2276,19.2343,64440.0
2018-09-10 13:30:00,28.54,28.54,28.5,28.51,73984.0,19.2343,19.2343,19.2074,19.2141,73984.0
2018-09-10 13:40:00,28.51,28.53,28.46,28.48,67877.0,19.2141,19.2276,19.1804,19.1939,67877.0
2018-09-10 13:50:00,28.48,28.52,28.47,28.5,68252.0,19.1939,19.2209,19.1872,19.2074,68252.0
2018-09-10 14:00:00,28.5,28.51,28.48,28.48,71994.0,19.2074,19.2141,19.1939,19.1939,71994.0
2018-09-10 14:10:00,28.49,28.51,28.47,28.51,67624.0,19.2006,19.2141,19.1872,19.2141,67624.0
2018-09-10 14:20:00,28.51,28.51,28.48,28.49,103017.0,19.2141,19.2141,19.1939,19.2006,103017.0
2018-09-10 14:30:00,28.49,28.51,28.49,28.51,102646.0,19.2006,19.2141,19.2006,19.2141,102646.0
2018-09-10 14:40:00,28.51,28.53,28.5,28.52,100964.0,19.2141,19.2276,19.2074,19.2209,100964.0
2018-09-10 14:50:00,28.52,28.53,28.46,28.53,249043.0,19.2209,19.2276,19.1804,19.2276,249043.0
2018-09-10 15:00:00,28.52,28.56,28.5,28.55,249808.0,19.2209,19.2478,19.2074,19.2411,249808.0
2018-09-10 15:10:00,28.55,28.6,28.53,28.59,277695.0,19.2411,19.2748,19.2276,19.268,277695.0
2018-09-10 15:20:00,28.59,28.6,28.53,28.55,625558.0,19.268,19.2748,19.2276,19.2411,625558.0
2018-09-10 15:30:00,28.54,28.55,28.49,28.51,236371.0,19.2343,19.2411,19.2006,19.2141,236371.0
2018-09-10 15:40:00,28.5,28.52,28.48,28.52,392374.0,19.2074,19.2209,19.1939,19.2209,392374.0
2018-09-10 15:50:00,28.52,28.58,28.48,28.53,1547991.0,19.2209,19.2613,19.1939,19.2276,1547991.0
2018-09-11 09:30:00,28.43,28.5,28.34,28.39,218969.0,19.1602,19.2074,19.0995,19.1332,218969.0
2018-09-11 09:40:00,28.39,28.51,28.35,28.49,121239.0,19.1332,19.2141,19.1063,19.2006,121239.0
2018-09-11 09:50:00,28.5,28.55,28.48,28.54,121112.0,19.2074,19.2411,19.1939,19.2343,121112.0
2018-09-11 10:00:00,28.54,28.64,28.52,28.64,144548.0,19.2343,19.3017,19.2209,19.3017,144548.0
2018-09-11 10:10:00,28.63,28.65,28.6,28.6,104554.0,19.295,19.3085,19.2748,19.2748,104554.0
2018-09-11 10:20:00,28.6,28.65,28.58,28.63,76942.0,19.2748,19.3085,19.2613,19.295,76942.0
2018-09-11 10:30:00,28.63,28.63,28.55,28.56,101015.0,19.295,19.295,19.2411,19.2478,101015.0
2018-09-11 10:40:00,28.56,28.57,28.5,28.51,168224.0,19.2478,19.2545,19.2074,19.2141,168224.0
2018-09-11 10:50:00,28.52,28.56,28.5,28.52,152736.0,19.2209,19.2478,19.2074,19.2209,152736.0
2018-09-11 11:00:00,28.53,28.63,28.52,28.58,94857.0,19.2276,19.295,19.2209,19.2613,94857.0
2018-09-11 11:10:00,28.58,28.62,28.53,28.62,114963.0,19.2613,19.2882,19.2276,19.2882,114963.0
2018-09-11 11:20:00,28.62,28.67,28.59,28.6,80526.0,19.2882,19.3219,19.268,19.2748,80526.0
2018-09-11 11:30:00,28.6,28.64,28.59,28.61,65169.0,19.2748,19.3017,19.268,19.2815,65169.0
2018-09-11 11:40:00,28.6,28.61,28.54,28.58,165656.0,19.2748,19.2815,19.2343,19.2613,165656.0
2018-09-11 11:50:00,28.58,28.63,28.57,28.61,342549.0,19.2613,19.295,19.2545,19.2815,342549.0
2018-09-11 12:00:00,28.61,28.68,28.58,28.68,119514.0,19.2815,19.3287,19.2613,19.3287,119514.0
2018-09-11 12:10:00,28.68,28.71,28.67,28.67,92273.0,19.3287,19.3489,19.3219,19.3219,92273.0
2018-09-11 12:20:00,28.67,28.68,28.62,28.65,233874.0,19.3219,19.3287,19.2882,19.3085,233874.0
2018-09-11 12:30:00,28.65,28.68,28.64,28.66,228727.0,19.3085,19.3287,19.3017,19.3152,228727.0
2018-09-11 12:40:00,28.65,28.66,28.62,28.65,138377.0,19.3085,19.3152,19.2882,19.3085,138377.0
2018-09-11 12:50:00,28.64,28.66,28.63,28.64,84315.0,19.3017,19.3152,19.295,19.3017,84315.0
2018-09-11 13:00:00,28.64,28.73,28.63,28.72,104316.0,19.3017,19.3624,19.295,19.3556,104316.0
2018-09-11 13:10:00,28.73,28.75,28.68,28.74,120039.0,19.3624,19.3759,19.3287,19.3691,120039.0
2018-09-11 13:20:00,28.74,28.76,28.68,28.68,130742.0,19.3691,19.3826,19.3287,19.3287,130742.0
2018-09-11 13:30:00,28.69,28.81,28.69,28.73,170140.0,19.3354,19.4163,19.3354,19.3624,170140.0
2018-09-11 13:40:00,28.72,28.75,28.65,28.67,101056.0,19.3556,19.3759,19.3085,19.3219,101056.0
2018-09-11 13:50:00,28.68,28.73,28.67,28.71,93189.0,19.3287,19.3624,19.3219,19.3489,93189.0
2018-09-11 14:00:00,28.71,28.75,28.7,28.71,99366.0,19.3489,19.3759,19.3422,19.3489,99366.0
2018-09-11 14:10:00,28.71,28.72,28.67,28.69,392827.0,19.3489,19.3556,19.3219,19.3354,392827.0
2018-09-11 14:20:00,28.69,28.69,28.66,28.69,107689.0,19.3354,19.3354,19.3152,19.3354,107689.0
2018-09-11 14:30:00,28.69,28.7,28.66,28.68,351377.0,19.3354,19.3422,19.3152,19.3287,351377.0
2018-09-11 14:40:00,28.68,28.68,28.63,28.63,154166.0,19.3287,19.3287,19.295,19.295,154166.0
2018-09-11 14:50:00,28.63,28.64,28.6,28.61,188655.0,19.295,19.3017,19.2748,19.2815,188655.0
2018-09-11 15:00:00,28.61,28.62,28.58,28.58,160705.0,19.2815,19.2882,19.2613,19.2613,160705.0
2018-09-11 15:10:00,28.57,28.59,28.55,28.57,355379.0,19.2545,19.268,19.2411,19.2545,355379.0
2018-09-11 15:20:00,28.57,28.61,28.56,28.59,164414.0,19.2545,19.2815,19.2478,19.268,164414.0
2018-09-11 15:30:00,28.58,28.61,28.57,28.59,186522.0,19.2613,19.2815,19.2545,19.268,186522.0
2018-09-11 15:40:00,28.58,28.59,28.55,28.56,290270.0,19.2613,19.268,19.2411,19.2478,290270.0
2018-09-11 15:50:00,28.56,28.57,28.5,28.57,691020.0,19.2478,19.2545,19.2074,19.2545,691020.0
2018-09-12 09:30:00,28.63,28.73,28.48,28.55,483094.0,19.295,19.3624,19.1939,19.2411,483094.0
2018-09-12 09:40:00,28.55,28.56,28.47,28.51,197320.0,19.2411,19.2478,19.1872,19.2141,197320.0
2018-09-12 09:50:00,28.5,28.51,28.31,28.32,358924.0,19.2074,19.2141,19.0793,19.0861,358924.0
2018-09-12 10:00:00,28.32,28.4,28.29,28.36,215060.0,19.0861,19.14,19.0658,19.113,215060.0
2018-09-12 10:10:00,28.36,28.44,28.29,28.43,190956.0,19.113,19.1669,19.0658,19.1602,190956.0
2018-09-12 10:20:00,28.43,28.46,28.36,28.39,166474.0,19.1602,19.1804,19.113,19.1332,166474.0
2018-09-12 10:30:00,28.38,28.52,28.34,28.49,210475.0,19.1265,19.2209,19.0995,19.2006,210475.0
2018-09-12 10:40:00,28.49,28.51,28.45,28.48,94275.0,19.2006,19.2141,19.1737,19.1939,94275.0
2018-09-12 10:50:00,28.48,28.49,28.45,28.48,102414.0,19.1939,19.2006,19.1737,19.1939,102414.0
2018-09-12 11:00:00,28.49,28.5,28.46,28.46,96177.0,19.2006,19.2074,19.1804,19.1804,96177.0
2018-09-12 11:10:00,28.46,28.55,28.46,28.5,202094.0,19.1804,19.2411,19.1804,19.2074,202094.0
2018-09-12 11:20:00,28.5,28.51,28.4,28.4,130148.0,19.2074,19.2141,19.14,19.14,130148.0
2018-09-12 11:30:00,28.41,28.42,28.32,28.34,232982.0,19.1467,19.1535,19.0861,19.0995,232982.0
2018-09-12 11:40:00,28.34,28.34,28.26,28.27,158771.0,19.0995,19.0995,19.0456,19.0524,158771.0
2018-09-12 11:50:00,28.27,28.29,28.22,28.27,172754.0,19.0524,19.0658,19.0187,19.0524,172754.0
2018-09-12 12:00:00,28.27,28.32,28.26,28.28,115639.0,19.0524,19.0861,19.0456,19.0591,115639.0
2018-09-12 12:10:00,28.28,28.3,28.26,28.28,160400.0,19.0591,19.0726,19.0456,19.0591,160400.0
2018-09-12 12:20:00,28.28,28.29,28.26,28.28,70448.0,19.0591,19.0658,19.0456,19.0591,70448.0
2018-09-12 12:30:00,28.27,28.29,28.25,28.28,90412.0,19.0524,19.0658,19.0389,19.0591,90412.0
2018-09-12 12:40:00,28.27,28.28,28.24,28.26,80600.0,19.0524,19.0591,19.0321,19.0456,80600.0
2018-09-12 12:50:00,28.26,28.3,28.26,28.26,161155.0,19.0456,19.0726,19.0456,19.0456,161155.0
2018-09-12 13:00:00,28.27,28.32,28.26,28.29,122124.0,19.0524,19.0861,19.0456,19.0658,122124.0
2018-09-12 13:10:00,28.3,28.35,28.29,28.34,122612.0,19.0726,19.1063,19.0658,19.0995,122612.0
2018-09-12 13:20:00,28.34,28.36,28.33,28.34,105123.0,19.0995,19.113,19.0928,19.0995,105123.0
2018-09-12 13:30:00,28.34,28.34,28.3,28.3,297542.0,19.0995,19.0995,19.0726,19.0726,297542.0
2018-09-12 13:40:00,28.3,28.33,28.3,28.32,173596.0,19.0726,19.0928,19.0726,19.0861,173596.0
2018-09-12 13:50:00,28.32,28.33,28.3,28.3,286455.0,19.0861,19.0928,19.0726,19.0726,286455.0
2018-09-12 14:00:00,28.31,28.33,28.25,28.26,415342.0,19.0793,19.0928,19.0389,19.0456,415342.0
2018-09-12 14:10:00,28.26,28.27,28.18,28.26,783593.0,19.0456,19.0524,18.9917,19.0456,783593.0
2018-09-12 14:20:00,28.26,28.32,28.25,28.32,235066.0,19.0456,19.0861,19.0389,19.0861,235066.0
2018-09-12 14:30:00,28.32,28.37,28.3,28.35,209656.0,19.0861,19.1198,19.0726,19.1063,209656.0
2018-09-12 14:40:00,28.34,28.36,28.33,28.36,147710.0,19.0995,19.113,19.0928,19.113,147710.0
2018-09-12 14:50:00,28.36,28.37,28.35,28.36,130044.0,19.113,19.1198,19.1063,19.113,130044.0
2018-09-12 15:00:00,28.35,28.4,28.35,28.4,114919.0,19.1063,19.14,19.1063,19.14,114919.0
2018-09-12 15:10:00,28.4,28.48,28.39,28.46,335805.0,19.14,19.1939,19.1332,19.1804,335805.0
2018-09-12 15:20:00,28.46,28.48,28.44,28.46,201398.0,19.1804,19.1939,19.1669,19.1804,201398.0
2018-09-12 15:30:00,28.46,28.47,28.43,28.45,364684.0,19.1804,19.1872,19.1602,19.1737,364684.0
2018-09-12 15:40:00,28.45,28.47,28.41,28.42,1184358.0,19.1737,19.1872,19.1467,19.1535,1184358.0
2018-09-12 15:50:00,28.42,28.43,28.36,28.38,810303.0,19.1535,19.1602,19.113,19.1265,810303.0
2018-09-13 09:30:00,28.33,28.47,28.33,28.43,322368.0,19.0928,19.1872,19.0928,19.1602,322368.0
2018-09-13 09:40:00,28.43,28.45,28.37,28.39,200832.0,19.1602,19.1737,19.1198,19.1332,200832.0
2018-09-13 09:50:00,28.39,28.39,28.3,28.32,148747.0,19.1332,19.1332,19.0726,19.0861,148747.0
2018-09-13 10:00:00,28.33,28.42,28.32,28.38,133395.0,19.0928,19.1535,19.0861,19.1265,133395.0
2018-09-13 10:10:00,28.38,28.4,28.24,28.25,155682.0,19.1265,19.14,19.0321,19.0389,155682.0
2018-09-13 10:20:00,28.25,28.25,28.15,28.15,137567.0,19.0389,19.0389,18.9715,18.9715,137567.0
2018-09-13 10:30:00,28.15,28.21,28.14,28.16,126487.0,18.9715,19.0119,18.9648,18.9782,126487.0
2018-09-13 10:40:00,28.16,28.21,28.12,28.21,155930.0,18.9782,19.0119,18.9513,19.0119,155930.0
2018-09-13 10:50:00,28.21,28.21,28.13,28.14,125830.0,19.0119,19.0119,18.958,18.9648,125830.0
2018-09-13 11:00:00,28.14,28.17,28.13,28.13,120056.0,18.9648,18.985,18.958,18.958,120056.0
2018-09-13 11:10:00,28.13,28.14,28.1,28.11,132392.0,18.958,18.9648,18.9378,18.9445,132392.0
2018-09-13 11:20:00,28.12,28.15,28.07,28.09,132577.0,18.9513,18.9715,18.9176,18.9311,132577.0
2018-09-13 11:30:00,28.09,28.11,28.05,28.07,170045.0,18.9311,18.9445,18.9041,18.9176,170045.0
2018-09-13 11:40:00,28.08,28.09,28.03,28.07,129505.0,18.9243,18.9311,18.8906,18.9176,129505.0
2018-09-13 11:50:00,28.07,28.08,28.03,28.05,127460.0,18.9176,18.9243,18.8906,18.9041,127460.0
2018-09-13 12:00:00,28.05,28.08,28.02,28.04,171643.0,18.9041,18.9243,18.8839,18.8974,171643.0
2018-09-13 12:10:00,28.04,28.08,28.03,28.08,211844.0,18.8974,18.9243,18.8906,18.9243,211844.0
2018-09-13 12:20:00,28.09,28.09,28.05,28.05,236460.0,18.9311,18.9311,18.9041,18.9041,236460.0
2018-09-13 12:30:00,28.05,28.06,28.0,28.01,218607.0,18.9041,18.9108,18.8704,18.8771,218607.0
2018-09-13 12:40:00,28.01,28.22,27.99,28.18,325397.0,18.8771,19.0187,18.8637,18.9917,325397.0
2018-09-13 12:50:00,28.17,28.19,28.14,28.16,125129.0,18.985,18.9985,18.9648,18.9782,125129.0
2018-09-13 13:00:00,28.16,28.17,28.11,28.13,124841.0,18.9782,18.985,18.9445,18.958,124841.0
2018-09-13 13:10:00,28.13,28.18,28.12,28.17,90409.0,18.958,18.9917,18.9513,18.985,90409.0
2018-09-13 13:20:00,28.17,28.19,28.16,28.18,106621.0,18.985,18.9985,18.9782,18.9917,106621.0
2018-09-13 13:30:00,28.18,28.18,28.15,28.17,132647.0,18.9917,18.9917,18.9715,18.985,132647.0
2018-09-13 13:40:00,28.17,28.17,28.13,28.14,320670.0,18.985,18.985,18.958,18.9648,320670.0
2018-09-13 13:50:00,28.15,28.16,28.12,28.14,159119.0,18.9715,18.9782,18.9513,18.9648,159119.0
2018-09-13 14:00:00,28.15,28.16,28.13,28.13,153486.0,18.9715,18.9782,18.958,18.958,153486.0
2018-09-13 14:10:00,28.14,28.15,28.12,28.13,114692.0,18.9648,18.9715,18.9513,18.958,114692.0
2018-09-13 14:20:00,28.13,28.13,28.09,28.12,107995.0,18.958,18.958,18.9311,18.9513,107995.0
2018-09-13 14:30:00,28.11,28.15,28.11,28.13,159792.0,18.9445,18.9715,18.9445,18.958,159792.0
2018-09-13 14:40:00,28.13,28.14,28.12,28.13,124782.0,18.958,18.9648,18.9513,18.958,124782.0
2018-09-13 14:50:00,28.12,28.13,28.1,28.13,83617.0,18.9513,18.958,18.9378,18.958,83617.0
2018-09-13 15:00:00,28.13,28.14,28.1,28.1,146395.0,18.958,18.9648,18.9378,18.9378,146395.0
2018-09-13 15:10:00,28.1,28.11,28.08,28.09,188111.0,18.9378,18.9445,18.9243,18.9311,188111.0
2018-09-13 15:20:00,28.08,28.1,28.07,28.08,290997.0,18.9243,18.9378,18.9176,18.9243,290997.0
2018-09-13 15:30:00,28.08,28.15,28.07,28.14,453597.0,18.9243,18.9715,18.9176,18.9648,453597.0
2018-09-13 15:40:00,28.14,28.16,28.13,28.15,539928.0,18.9648,18.9782,18.958,18.9715,539928.0
2018-09-13 15:50:00,28.15,28.22,28.14,28.19,1358483.0,18.9715,19.0187,18.9648,18.9985,1358483.0
2018-09-14 09:30:00,28.15,28.27,27.97,28.12,238382.0,18.9715,19.0524,18.8502,18.9513,238382.0
2018-09-14 09:40:00,28.1,28.15,28.05,28.14,121017.0,18.9378,18.9715,18.9041,18.9648,121017.0
2018-09-14 09:50:00,28.14,28.15,28.0,28.0,200604.0,18.9648,18.9715,18.8704,18.8704,200604.0
2018-09-14 10:00:00,28.0,28.01,27.88,27.89,211081.0,18.8704,18.8771,18.7895,18.7963,211081.0
2018-09-14 10:10:00,27.89,28.03,27.88,28.0,235661.0,18.7963,18.8906,18.7895,18.8704,235661.0
2018-09-14 10:20:00,27.99,28.01,27.96,27.99,87857.0,18.8637,18.8771,18.8434,18.8637,87857.0
2018-09-14 10:30:00,27.99,28.01,27.96,27.96,118216.0,18.8637,18.8771,18.8434,18.8434,118216.0
2018-09-14 10:40:00,27.97,28.05,27.96,28.03,206300.0,18.8502,18.9041,18.8434,18.8906,206300.0
2018-09-14 10:50:00,28.03,28.1,28.01,28.1,103994.0,18.8906,18.9378,18.8771,18.9378,103994.0
2018-09-14 11:00:00,28.1,28.22,28.08,28.2,232231.0,18.9378,19.0187,18.9243,19.0052,232231.0
2018-09-14 11:10:00,28.21,28.25,28.19,28.24,76626.0,19.0119,19.0389,18.9985,19.0321,76626.0
2018-09-14 11:20:00,28.25,28.29,28.24,28.24,205869.0,19.0389,19.0658,19.0321,19.0321,205869.0
2018-09-14 11:30:00,28.25,28.28,28.21,28.25,538009.0,19.0389,19.0591,19.0119,19.0389,538009.0
2018-09-14 11:40:00,28.25,28.25,28.2,28.23,256219.0,19.0389,19.0389,19.0052,19.0254,256219.0
2018-09-14 11:50:00,28.23,28.26,28.17,28.2,116493.0,19.0254,19.0456,18.985,19.0052,116493.0
2018-09-14 12:00:00,28.2,28.2,28.14,28.19,124070.0,19.0052,19.0052,18.9648,18.9985,124070.0
2018-09-14 12:10:00,28.2,28.21,28.16,28.18,122777.0,19.0052,19.0119,18.9782,18.9917,122777.0
2018-09-14 12:20:00,28.18,28.24,28.16,28.21,429941.0,18.9917,19.0321,18.9782,19.0119,429941.0
2018-09-14 12:30:00,28.21,28.21,28.14,28.14,145874.0,19.0119,19.0119,18.9648,18.9648,145874.0
2018-09-14 12:40:00,28.14,28.16,28.11,28.16,169078.0,18.9648,18.9782,18.9445,18.9782,169078.0
2018-09-14 12:50:00,28.16,28.16,28.13,28.14,195983.0,18.9782,18.9782,18.958,18.9648,195983.0
2018-09-14 13:00:00,28.15,28.15,28.1,28.11,96592.0,18.9715,18.9715,18.9378,18.9445,96592.0
2018-09-14 13:10:00,28.11,28.12,28.1,28.11,78972.0,18.9445,18.9513,18.9378,18.9445,78972.0
2018-09-14 13:20:00,28.11,28.13,28.05,28.13,254714.0,18.9445,18.958,18.9041,18.958,254714.0
2018-09-14 13:30:00,28.13,28.14,28.11,28.13,46075.0,18.958,18.9648,18.9445,18.958,46075.0
2018-09-14 13:40:00,28.13,28.13,28.09,28.1,62701.0,18.958,18.958,18.9311,18.9378,62701.0
2018-09-14 13:50:00,28.1,28.13,28.08,28.12,131867.0,18.9378,18.958,18.9243,18.9513,131867.0
2018-09-14 14:00:00,28.12,28.12,28.08,28.11,97353.0,18.9513,18.9513,18.9243,18.9445,97353.0
2018-09-14 14:10:00,28.1,28.11,28.09,28.1,92377.0,18.9378,18.9445,18.9311,18.9378,92377.0
2018-09-14 14:20:00,28.09,28.11,28.08,28.11,322767.0,18.9311,18.9445,18.9243,18.9445,322767.0
2018-09-14 14:30:00,28.11,28.11,28.08,28.1,180613.0,18.9445,18.9445,18.9243,18.9378,180613.0
2018-09-14 14:40:00,28.1,28.1,28.08,28.09,63003.0,18.9378,18.9378,18.9243,18.9311,63003.0
2018-09-14 14:50:00,28.1,28.1,28.09,28.1,182648.0,18.9378,18.9378,18.9311,18.9378,182648.0
2018-09-14 15:00:00,28.1,28.1,28.09,28.1,92844.0,18.9378,18.9378,18.9311,18.9378,92844.0
2018-09-14 15:10:00,28.1,28.11,28.08,28.11,245218.0,18.9378,18.9445,18.9243,18.9445,245218.0
2018-09-14 15:20:00,28.11,28.11,28.09,28.1,133952.0,18.9445,18.9445,18.9311,18.9378,133952.0
2018-09-14 15:30:00,28.1,28.11,28.09,28.1,195163.0,18.9378,18.9445,18.9311,18.9378,195163.0
2018-09-14 15:40:00,28.1,28.11,28.09,28.1,377463.0,18.9378,18.9445,18.9311,18.9378,377463.0
2018-09-14 15:50:00,28.1,28.1,28.07,28.09,858750.0,18.9378,18.9378,18.9176,18.9311,858750.0
2018-09-17 09:30:00,28.15,28.18,28.09,28.14,373348.0,18.9715,18.9917,18.9311,18.9648,373348.0
2018-09-17 09:40:00,28.13,28.35,28.12,28.31,296103.0,18.958,19.1063,18.9513,19.0793,296103.0
2018-09-17 09:50:00,28.31,28.39,28.29,28.32,127255.0,19.0793,19.1332,19.0658,19.0861,127255.0
2018-09-17 10:00:00,28.33,28.58,28.32,28.49,291113.0,19.0928,19.2613,19.0861,19.2006,291113.0
2018-09-17 10:10:00,28.49,28.5,28.39,28.46,380110.0,19.2006,19.2074,19.1332,19.1804,380110.0
2018-09-17 10:20:00,28.46,28.49,28.43,28.45,203325.0,19.1804,19.2006,19.1602,19.1737,203325.0
2018-09-17 10:30:00,28.45,28.45,28.4,28.42,134624.0,19.1737,19.1737,19.14,19.1535,134624.0
2018-09-17 10:40:00,28.43,28.44,28.38,28.41,182513.0,19.1602,19.1669,19.1265,19.1467,182513.0
2018-09-17 10:50:00,28.4,28.47,28.32,28.34,706863.0,19.14,19.1872,19.0861,19.0995,706863.0
2018-09-17 11:00:00,28.34,28.39,28.3,28.37,176918.0,19.0995,19.1332,19.0726,19.1198,176918.0
2018-09-17 11:10:00,28.37,28.46,28.36,28.43,885564.0,19.1198,19.1804,19.113,19.1602,885564.0
2018-09-17 11:20:00,28.43,28.44,28.39,28.41,372477.0,19.1602,19.1669,19.1332,19.1467,372477.0
2018-09-17 11:30:00,28.42,28.45,28.36,28.39,455663.0,19.1535,19.1737,19.113,19.1332,455663.0
2018-09-17 11:40:00,28.39,28.42,28.38,28.41,190707.0,19.1332,19.1535,19.1265,19.1467,190707.0
2018-09-17 11:50:00,28.41,28.45,28.38,28.45,179034.0,19.1467,19.1737,19.1265,19.1737,179034.0
2018-09-17 12:00:00,28.45,28.48,28.42,28.42,109619.0,19.1737,19.1939,19.1535,19.1535,109619.0
2018-09-17 12:10:00,28.42,28.44,28.42,28.42,179036.0,19.1535,19.1669,19.1535,19.1535,179036.0
2018-09-17 12:20:00,28.42,28.46,28.42,28.44,133774.0,19.1535,19.1804,19.1535,19.1669,133774.0
2018-09-17 12:30:00,28.44,28.45,28.39,28.42,451172.0,19.1669,19.1737,19.1332,19.1535,451172.0
2018-09-17 12:40:00,28.42,28.44,28.39,28.43,511593.0,19.1535,19.1669,19.1332,19.1602,511593.0
2018-09-17 12:50:00,28.43,28.45,28.4,28.42,208242.0,19.1602,19.1737,19.14,19.1535,208242.0
2018-09-17 13:00:00,28.41,28.43,28.37,28.38,291611.0,19.1467,19.1602,19.1198,19.1265,291611.0
2018-09-17 13:10:00,28.39,28.4,28.33,28.35,115106.0,19.1332,19.14,19.0928,19.1063,115106.0
2018-09-17 13:20:00,28.35,28.37,28.32,28.34,105428.0,19.1063,19.1198,19.0861,19.0995,105428.0
2018-09-17 13:30:00,28.34,28.36,28.29,28.35,128916.0,19.0995,19.113,19.0658,19.1063,128916.0
2018-09-17 13:40:00,28.35,28.36,28.3,28.32,74198.0,19.1063,19.113,19.0726,19.0861,74198.0
2018-09-17 13:50:00,28.31,28.36,28.3,28.36,72958.0,19.0793,19.113,19.0726,19.113,72958.0
2018-09-17 14:00:00,28.36,28.36,28.3,28.33,113836.0,19.113,19.113,19.0726,19.0928,113836.0
2018-09-17 14:10:00,28.33,28.34,28.3,28.31,85168.0,19.0928,19.0995,19.0726,19.0793,85168.0
2018-09-17 14:20:00,28.31,28.31,28.26,28.3,105401.0,19.0793,19.0793,19.0456,19.0726,105401.0
2018-09-17 14:30:00,28.3,28.3,28.2,28.26,340685.0,19.0726,19.0726,19.0052,19.0456,340685.0
2018-09-17 14:40:00,28.26,28.27,28.24,28.27,121124.0,19.0456,19.0524,19.0321,19.0524,121124.0
2018-09-17 14:50:00,28.26,28.29,28.26,28.27,127682.0,19.0456,19.0658,19.0456,19.0524,127682.0
2018-09-17 15:00:00,28.27,28.27,28.24,28.24,125816.0,19.0524,19.0524,19.0321,19.0321,125816.0
2018-09-17 15:10:00,28.24,28.25,28.23,28.25,499040.0,19.0321,19.0389,19.0254,19.0389,499040.0
2018-09-17 15:20:00,28.25,28.25,28.19,28.21,436378.0,19.0389,19.0389,18.9985,19.0119,436378.0
2018-09-17 15:30:00,28.21,28.25,28.19,28.24,266955.0,19.0119,19.0389,18.9985,19.0321,266955.0
2018-09-17 15:40:00,28.24,28.27,28.19,28.19,457118.0,19.0321,19.0524,18.9985,18.9985,457118.0
2018-09-17 15:50:00,28.2,28.26,28.16,28.24,1481380.0,19.0052,19.0456,18.9782,19.0321,1481380.0
2018-09-18 09:30:00,28.22,28.54,28.22,28.4,521031.0,19.0187,19.2343,19.0187,19.14,521031.0
2018-09-18 09:40:00,28.4,28.44,28.32,28.4,539914.0,19.14,19.1669,19.0861,19.14,539914.0
2018-09-18 09:50:00,28.41,28.51,28.39,28.4,260807.0,19.1467,19.2141,19.1332,19.14,260807.0
2018-09-18 10:00:00,28.4,28.41,28.36,28.38,184938.0,19.14,19.1467,19.113,19.1265,184938.0
2018-09-18 10:10:00,28.38,28.4,28.28,28.29,238384.0,19.1265,19.14,19.0591,19.0658,238384.0
2018-09-18 10:20:00,28.29,28.34,28.28,28.33,219713.0,19.0658,19.0995,19.0591,19.0928,219713.0
2018-09-18 10:30:00,28.33,28.35,28.2,28.25,108918.0,19.0928,19.1063,19.0052,19.0389,108918.0
2018-09-18 10:40:00,28.25,28.27,28.2,28.21,154778.0,19.0389,19.0524,19.0052,19.0119,154778.0
2018-09-18 10:50:00,28.22,28.25,28.18,28.22,129560.0,19.0187,19.0389,18.9917,19.0187,129560.0
2018-09-18 11:00:00,28.22,28.24,28.16,28.17,105978.0,19.0187,19.0321,18.9782,18.985,105978.0
2018-09-18 11:10:00,28.17,28.17,28.1,28.11,167996.0,18.985,18.985,18.9378,18.9445,167996.0
2018-09-18 11:20:00,28.11,28.11,28.05,28.11,124351.0,18.9445,18.9445,18.9041,18.9445,124351.0
2018-09-18 11:30:00,28.11,28.16,28.09,28.12,194322.0,18.9445,18.9782,18.9311,18.9513,194322.0
2018-09-18 11:40:00,28.12,28.14,28.1,28.13,75756.0,18.9513,18.9648,18.9378,18.958,75756.0
2018-09-18 11:50:00,28.13,28.15,28.12,28.14,92335.0,18.958,18.9715,18.9513,18.9648,92335.0
2018-09-18 12:00:00,28.15,28.16,28.1,28.12,72607.0,18.9715,18.9782,18.9378,18.9513,72607.0
2018-09-18 12:10:00,28.12,28.13,28.07,28.07,93031.0,18.9513,18.958,18.9176,18.9176,93031.0
2018-09-18 12:20:00,28.08,28.13,28.06,28.09,96731.0,18.9243,18.958,18.9108,18.9311,96731.0
2018-09-18 12:30:00,28.09,28.11,28.06,28.06,65928.0,18.9311,18.9445,18.9108,18.9108,65928.0
2018-09-18 12:40:00,28.06,28.07,28.05,28.07,63221.0,18.9108,18.9176,18.9041,18.9176,63221.0
2018-09-18 12:50:00,28.07,28.11,28.06,28.08,76237.0,18.9176,18.9445,18.9108,18.9243,76237.0
2018-09-18 13:00:00,28.07,28.11,28.07,28.1,65747.0,18.9176,18.9445,18.9176,18.9378,65747.0
2018-09-18 13:10:00,28.1,28.14,28.09,28.13,83391.0,18.9378,18.9648,18.9311,18.958,83391.0
2018-09-18 13:20:00,28.13,28.14,28.03,28.03,172055.0,18.958,18.9648,18.8906,18.8906,172055.0
2018-09-18 13:30:00,28.04,28.06,28.02,28.05,132000.0,18.8974,18.9108,18.8839,18.9041,132000.0
2018-09-18 13:40:00,28.05,28.07,28.04,28.07,68382.0,18.9041,18.9176,18.8974,18.9176,68382.0
2018-09-18 13:50:00,28.07,28.1,28.07,28.1,108583.0,18.9176,18.9378,18.9176,18.9378,108583.0
2018-09-18 14:00:00,28.1,28.1,28.05,28.06,283668.0,18.9378,18.9378,18.9041,18.9108,283668.0
2018-09-18 14:10:00,28.06,28.06,27.98,27.99,246218.0,18.9108,18.9108,18.8569,18.8637,246218.0
2018-09-18 14:20:00,27.98,28.01,27.98,28.0,137776.0,18.8569,18.8771,18.8569,18.8704,137776.0
2018-09-18 14:30:00,28.0,28.03,27.99,28.02,256237.0,18.8704,18.8906,18.8637,18.8839,256237.0
2018-09-18 14:40:00,28.02,28.02,27.99,28.0,119385.0,18.8839,18.8839,18.8637,18.8704,119385.0
2018-09-18 14:50:00,27.99,28.11,27.99,28.11,227982.0,18.8637,18.9445,18.8637,18.9445,227982.0
2018-09-18 15:00:00,28.11,28.11,28.06,28.06,63558.0,18.9445,18.9445,18.9108,18.9108,63558.0
2018-09-18 15:10:00,28.06,28.07,28.04,28.07,320920.0,18.9108,18.9176,18.8974,18.9176,320920.0
2018-09-18 15:20:00,28.07,28.12,28.06,28.1,317296.0,18.9176,18.9513,18.9108,18.9378,317296.0
2018-09-18 15:30:00,28.1,28.11,28.08,28.11,204965.0,18.9378,18.9445,18.9243,18.9445,204965.0
2018-09-18 15:40:00,28.11,28.11,28.08,28.1,288706.0,18.9445,18.9445,18.9243,18.9378,288706.0
2018-09-18 15:50:00,28.1,28.11,28.06,28.09,1646667.0,18.9378,18.9445,18.9108,18.9311,1646667.0
2018-09-19 09:30:00,28.27,28.27,28.0,28.09,210855.0,19.0524,19.0524,18.8704,18.9311,210855.0
2018-09-19 09:40:00,28.09,28.21,28.08,28.2,168477.0,18.9311,19.0119,18.9243,19.0052,168477.0
2018-09-19 09:50:00,28.2,28.24,28.16,28.19,317197.0,19.0052,19.0321,18.9782,18.9985,317197.0
2018-09-19 10:00:00,28.2,28.24,28.14,28.14,165088.0,19.0052,19.0321,18.9648,18.9648,165088.0
2018-09-19 10:10:00,28.15,28.17,28.13,28.14,84023.0,18.9715,18.985,18.958,18.9648,84023.0
2018-09-19 10:20:00,28.14,28.18,28.14,28.17,85333.0,18.9648,18.9917,18.9648,18.985,85333.0
2018-09-19 10:30:00,28.17,28.2,28.15,28.18,92339.0,18.985,19.0052,18.9715,18.9917,92339.0
2018-09-19 10:40:00,28.18,28.19,28.13,28.17,105533.0,18.9917,18.9985,18.958,18.985,105533.0
2018-09-19 10:50:00,28.17,28.18,28.14,28.14,101963.0,18.985,18.9917,18.9648,18.9648,101963.0
2018-09-19 11:00:00,28.15,28.2,28.13,28.18,141888.0,18.9715,19.0052,18.958,18.9917,141888.0
2018-09-19 11:10:00,28.18,28.21,28.14,28.15,107508.0,18.9917,19.0119,18.9648,18.9715,107508.0
2018-09-19 11:20:00,28.14,28.15,28.08,28.12,94851.0,18.9648,18.9715,18.9243,18.9513,94851.0
2018-09-19 11:30:00,28.11,28.13,28.08,28.11,69860.0,18.9445,18.958,18.9243,18.9445,69860.0
2018-09-19 11:40:00,28.12,28.12,28.05,28.06,120934.0,18.9513,18.9513,18.9041,18.9108,120934.0
2018-09-19 11:50:00,28.05,28.09,28.05,28.07,63604.0,18.9041,18.9311,18.9041,18.9176,63604.0
2018-09-19 12:00:00,28.08,28.08,28.05,28.06,86549.0,18.9243,18.9243,18.9041,18.9108,86549.0
2018-09-19 12:10:00,28.07,28.08,28.05,28.06,68270.0,18.9176,18.9243,18.9041,18.9108,68270.0
2018-09-19 12:20:00,28.06,28.08,28.05,28.06,53668.0,18.9108,18.9243,18.9041,18.9108,53668.0
2018-09-19 12:30:00,28.06,28.08,28.03,28.04,63702.0,18.9108,18.9243,18.8906,18.8974,63702.0
2018-09-19 12:40:00,28.03,28.08,28.03,28.06,48122.0,18.8906,18.9243,18.8906,18.9108,48122.0
2018-09-19 12:50:00,28.06,28.09,28.06,28.09,96331.0,18.9108,18.9311,18.9108,18.9311,96331.0
2018-09-19 13:00:00,28.08,28.1,28.07,28.08,144195.0,18.9243,18.9378,18.9176,18.9243,144195.0
2018-09-19 13:10:00,28.08,28.09,28.07,28.09,74823.0,18.9243,18.9311,18.9176,18.9311,74823.0
2018-09-19 13:20:00,28.09,28.1,28.08,28.1,54333.0,18.9311,18.9378,18.9243,18.9378,54333.0
2018-09-19 13:30:00,28.1,28.15,28.09,28.13,115534.0,18.9378,18.9715,18.9311,18.958,115534.0
2018-09-19 13:40:00,28.12,28.13,28.09,28.1,88276.0,18.9513,18.958,18.9311,18.9378,88276.0
2018-09-19 13:50:00,28.1,28.11,28.09,28.11,63917.0,18.9378,18.9445,18.9311,18.9445,63917.0
2018-09-19 14:00:00,28.1,28.15,28.1,28.14,71048.0,18.9378,18.9715,18.9378,18.9648,71048.0
2018-09-19 14:10:00,28.14,28.16,28.12,28.14,102440.0,18.9648,18.9782,18.9513,18.9648,102440.0
2018-09-19 14:20:00,28.13,28.15,28.13,28.14,95019.0,18.958,18.9715,18.958,18.9648,95019.0
2018-09-19 14:30:00,28.14,28.16,28.12,28.16,152217.0,18.9648,18.9782,18.9513,18.9782,152217.0
2018-09-19 14:40:00,28.16,28.18,28.15,28.17,92585.0,18.9782,18.9917,18.9715,18.985,92585.0
2018-09-19 14:50:00,28.16,28.17,28.15,28.15,73877.0,18.9782,18.985,18.9715,18.9715,73877.0
2018-09-19 15:00:00,28.16,28.17,28.14,28.16,83030.0,18.9782,18.985,18.9648,18.9782,83030.0
2018-09-19 15:10:00,28.16,28.17,28.14,28.16,153217.0,18.9782,18.985,18.9648,18.9782,153217.0
2018-09-19 15:20:00,28.16,28.21,28.15,28.21,132837.0,18.9782,19.0119,18.9715,19.0119,132837.0
2018-09-19 15:30:00,28.21,28.22,28.19,28.21,164923.0,19.0119,19.0187,18.9985,19.0119,164923.0
2018-09-19 15:40:00,28.21,28.21,28.14,28.18,304189.0,19.0119,19.0119,18.9648,18.9917,304189.0
2018-09-19 15:50:00,28.18,28.22,28.15,28.18,1131484.0,18.9917,19.0187,18.9715,18.9917,1131484.0
2018-09-20 09:30:00,28.39,28.43,28.11,28.19,291802.0,19.1332,19.1602,18.9445,18.9985,291802.0
2018-09-20 09:40:00,28.18,28.19,28.07,28.18,199693.0,18.9917,18.9985,18.9176,18.9917,199693.0
2018-09-20 09:50:00,28.18,28.31,28.16,28.27,294435.0,18.9917,19.0793,18.9782,19.0524,294435.0
2018-09-20 10:00:00,28.28,28.28,28.21,28.23,186387.0,19.0591,19.0591,19.0119,19.0254,186387.0
2018-09-20 10:10:00,28.22,28.3,28.22,28.27,210594.0,19.0187,19.0726,19.0187,19.0524,210594.0
2018-09-20 10:20:00,28.26,28.28,28.21,28.22,288905.0,19.0456,19.0591,19.0119,19.0187,288905.0
2018-09-20 10:30:00,28.21,28.25,28.21,28.23,226265.0,19.0119,19.0389,19.0119,19.0254,226265.0
2018-09-20 10:40:00,28.23,28.31,28.22,28.3,239033.0,19.0254,19.0793,19.0187,19.0726,239033.0
2018-09-20 10:50:00,28.3,28.31,28.27,28.29,119618.0,19.0726,19.0793,19.0524,19.0658,119618.0
2018-09-20 11:00:00,28.29,28.33,28.27,28.29,208186.0,19.0658,19.0928,19.0524,19.0658,208186.0
2018-09-20 11:10:00,28.3,28.31,28.23,28.25,107160.0,19.0726,19.0793,19.0254,19.0389,107160.0
2018-09-20 11:20:00,28.25,28.25,28.18,28.2,121414.0,19.0389,19.0389,18.9917,19.0052,121414.0
2018-09-20 11:30:00,28.2,28.23,28.18,28.2,140633.0,19.0052,19.0254,18.9917,19.0052,140633.0
2018-09-20 11:40:00,28.2,28.2,28.13,28.13,141675.0,19.0052,19.0052,18.958,18.958,141675.0
2018-09-20 11:50:00,28.13,28.24,28.13,28.24,154421.0,18.958,19.0321,18.958,19.0321,154421.0
2018-09-20 12:00:00,28.24,28.3,28.22,28.3,88965.0,19.0321,19.0726,19.0187,19.0726,88965.0
2018-09-20 12:10:00,28.3,28.32,28.27,28.3,99350.0,19.0726,19.0861,19.0524,19.0726,99350.0
2018-09-20 12:20:00,28.3,28.32,28.27,28.3,74975.0,19.0726,19.0861,19.0524,19.0726,74975.0
2018-09-20 12:30:00,28.3,28.34,28.3,28.33,106508.0,19.0726,19.0995,19.0726,19.0928,106508.0
2018-09-20 12:40:00,28.33,28.37,28.31,28.35,98904.0,19.0928,19.1198,19.0793,19.1063,98904.0
2018-09-20 12:50:00,28.35,28.35,28.32,28.34,71276.0,19.1063,19.1063,19.0861,19.0995,71276.0
2018-09-20 13:00:00,28.34,28.35,28.31,28.32,72500.0,19.0995,19.1063,19.0793,19.0861,72500.0
2018-09-20 13:10:00,28.32,28.33,28.3,28.31,72567.0,19.0861,19.0928,19.0726,19.0793,72567.0
2018-09-20 13:20:00,28.3,28.31,28.29,28.3,70184.0,19.0726,19.0793,19.0658,19.0726,70184.0
2018-09-20 13:30:00,28.29,28.3,28.22,28.28,152192.0,19.0658,19.0726,19.0187,19.0591,152192.0
2018-09-20 13:40:00,28.28,28.33,28.28,28.33,120416.0,19.0591,19.0928,19.0591,19.0928,120416.0
2018-09-20 13:50:00,28.33,28.35,28.32,28.34,121455.0,19.0928,19.1063,19.0861,19.0995,121455.0
2018-09-20 14:00:00,28.34,28.34,28.29,28.32,102428.0,19.0995,19.0995,19.0658,19.0861,102428.0
2018-09-20 14:10:00,28.32,28.33,28.29,28.33,84773.0,19.0861,19.0928,19.0658,19.0928,84773.0
2018-09-20 14:20:00,28.33,28.33,28.31,28.33,90626.0,19.0928,19.0928,19.0793,19.0928,90626.0
2018-09-20 14:30:00,28.32,28.34,28.32,28.34,97251.0,19.0861,19.0995,19.0861,19.0995,97251.0
2018-09-20 14:40:00,28.34,28.34,28.31,28.33,179491.0,19.0995,19.0995,19.0793,19.0928,179491.0
2018-09-20 14:50:00,28.33,28.34,28.32,28.34,58491.0,19.0928,19.0995,19.0861,19.0995,58491.0
2018-09-20 15:00:00,28.34,28.34,28.32,28.32,156992.0,19.0995,19.0995,19.0861,19.0861,156992.0
2018-09-20 15:10:00,28.32,28.34,28.32,28.33,186336.0,19.0861,19.0995,19.0861,19.0928,186336.0
2018-09-20 15:20:00,28.33,28.33,28.3,28.32,127685.0,19.0928,19.0928,19.0726,19.0861,127685.0
2018-09-20 15:30:00,28.32,28.33,28.3,28.32,230843.0,19.0861,19.0928,19.0726,19.0861,230843.0
2018-09-20 15:40:00,28.32,28.32,28.25,28.27,400404.0,19.0861,19.0861,19.0389,19.0524,400404.0
2018-09-20 15:50:00,28.27,28.27,28.22,28.26,1036361.0,19.0524,19.0524,19.0187,19.0456,1036361.0
2018-09-21 09:30:00,28.33,28.33,28.05,28.12,2152811.0,19.0928,19.0928,18.9041,18.9513,2152811.0
2018-09-21 09:40:00,28.12,28.26,28.09,28.18,282797.0,18.9513,19.0456,18.9311,18.9917,282797.0
2018-09-21 09:50:00,28.18,28.2,28.13,28.19,207081.0,18.9917,19.0052,18.958,18.9985,207081.0
2018-09-21 10:00:00,28.19,28.27,28.18,28.21,377140.0,18.9985,19.0524,18.9917,19.0119,377140.0
2018-09-21 10:10:00,28.21,28.22,28.14,28.14,149193.0,19.0119,19.0187,18.9648,18.9648,149193.0
2018-09-21 10:20:00,28.14,28.18,28.08,28.18,237842.0,18.9648,18.9917,18.9243,18.9917,237842.0
2018-09-21 10:30:00,28.18,28.18,28.12,28.18,203800.0,18.9917,18.9917,18.9513,18.9917,203800.0
2018-09-21 10:40:00,28.18,28.19,28.11,28.14,367303.0,18.9917,18.9985,18.9445,18.9648,367303.0
2018-09-21 10:50:00,28.14,28.15,27.92,27.95,284274.0,18.9648,18.9715,18.8165,18.8367,284274.0
2018-09-21 11:00:00,27.95,27.98,27.89,27.92,291280.0,18.8367,18.8569,18.7963,18.8165,291280.0
2018-09-21 11:10:00,27.92,27.95,27.89,27.91,245810.0,18.8165,18.8367,18.7963,18.8097,245810.0
2018-09-21 11:20:00,27.9,27.92,27.85,27.92,269833.0,18.803,18.8165,18.7693,18.8165,269833.0
2018-09-21 11:30:00,27.92,27.95,27.91,27.92,203172.0,18.8165,18.8367,18.8097,18.8165,203172.0
2018-09-21 11:40:00,27.92,27.93,27.89,27.89,200005.0,18.8165,18.8232,18.7963,18.7963,200005.0
2018-09-21 11:50:00,27.89,27.9,27.87,27.88,132262.0,18.7963,18.803,18.7828,18.7895,132262.0
2018-09-21 12:00:00,27.89,27.92,27.88,27.89,124480.0,18.7963,18.8165,18.7895,18.7963,124480.0
2018-09-21 12:10:00,27.89,27.9,27.87,27.89,141136.0,18.7963,18.803,18.7828,18.7963,141136.0
2018-09-21 12:20:00,27.89,27.89,27.87,27.88,184858.0,18.7963,18.7963,18.7828,18.7895,184858.0
2018-09-21 12:30:00,27.88,27.89,27.84,27.85,195305.0,18.7895,18.7963,18.7626,18.7693,195305.0
2018-09-21 12:40:00,27.86,27.91,27.78,27.9,364082.0,18.776,18.8097,18.7221,18.803,364082.0
2018-09-21 12:50:00,27.91,27.96,27.89,27.96,240396.0,18.8097,18.8434,18.7963,18.8434,240396.0
2018-09-21 13:00:00,27.96,27.97,27.9,27.97,192454.0,18.8434,18.8502,18.803,18.8502,192454.0
2018-09-21 13:10:00,27.97,28.02,27.95,28.01,290352.0,18.8502,18.8839,18.8367,18.8771,290352.0
2018-09-21 13:20:00,28.01,28.02,27.95,27.95,138224.0,18.8771,18.8839,18.8367,18.8367,138224.0
2018-09-21 13:30:00,27.95,27.97,27.91,27.96,109048.0,18.8367,18.8502,18.8097,18.8434,109048.0
2018-09-21 13:40:00,27.96,27.97,27.91,27.91,110358.0,18.8434,18.8502,18.8097,18.8097,110358.0
2018-09-21 13:50:00,27.92,27.94,27.89,27.92,110467.0,18.8165,18.83,18.7963,18.8165,110467.0
2018-09-21 14:00:00,27.92,27.92,27.89,27.9,158676.0,18.8165,18.8165,18.7963,18.803,158676.0
2018-09-21 14:10:00,27.91,27.91,27.83,27.86,182342.0,18.8097,18.8097,18.7558,18.776,182342.0
2018-09-21 14:20:00,27.86,27.89,27.85,27.86,138256.0,18.776,18.7963,18.7693,18.776,138256.0
2018-09-21 14:30:00,27.85,27.86,27.82,27.85,125892.0,18.7693,18.776,18.7491,18.7693,125892.0
2018-09-21 14:40:00,27.85,27.88,27.81,27.87,228994.0,18.7693,18.7895,18.7424,18.7828,228994.0
2018-09-21 14:50:00,27.87,27.89,27.84,27.86,265893.0,18.7828,18.7963,18.7626,18.776,265893.0
2018-09-21 15:00:00,27.87,27.87,27.82,27.86,142526.0,18.7828,18.7828,18.7491,18.776,142526.0
2018-09-21 15:10:00,27.86,27.87,27.84,27.86,152264.0,18.776,18.7828,18.7626,18.776,152264.0
2018-09-21 15:20:00,27.87,27.9,27.86,27.89,227419.0,18.7828,18.803,18.776,18.7963,227419.0
2018-09-21 15:30:00,27.9,27.98,27.87,27.98,719193.0,18.803,18.8569,18.7828,18.8569,719193.0
2018-09-21 15:40:00,27.98,28.0,27.9,27.91,636696.0,18.8569,18.8704,18.803,18.8097,636696.0
2018-09-21 15:50:00,27.92,27.92,27.84,27.87,1082306.0,18.8165,18.8165,18.7626,18.7828,1082306.0
2018-09-24 09:30:00,27.95,28.1,27.95,27.99,253563.0,18.8367,18.9378,18.8367,18.8637,253563.0
2018-09-24 09:40:00,27.99,28.0,27.89,27.91,303242.0,18.8637,18.8704,18.7963,18.8097,303242.0
2018-09-24 09:50:00,27.91,27.93,27.74,27.79,232486.0,18.8097,18.8232,18.6952,18.7289,232486.0
2018-09-24 10:00:00,27.79,27.86,27.77,27.77,225404.0,18.7289,18.776,18.7154,18.7154,225404.0
2018-09-24 10:10:00,27.77,27.78,27.67,27.72,195471.0,18.7154,18.7221,18.648,18.6817,195471.0
2018-09-24 10:20:00,27.72,27.75,27.69,27.71,130410.0,18.6817,18.7019,18.6615,18.675,130410.0
2018-09-24 10:30:00,27.71,27.72,27.61,27.62,153888.0,18.675,18.6817,18.6076,18.6143,153888.0
2018-09-24 10:40:00,27.61,27.67,27.59,27.61,164336.0,18.6076,18.648,18.5941,18.6076,164336.0
2018-09-24 10:50:00,27.6,27.65,27.6,27.65,120968.0,18.6008,18.6345,18.6008,18.6345,120968.0
2018-09-24 11:00:00,27.65,27.71,27.63,27.64,166569.0,18.6345,18.675,18.621,18.6278,166569.0
2018-09-24 11:10:00,27.64,27.7,27.61,27.69,274242.0,18.6278,18.6682,18.6076,18.6615,274242.0
2018-09-24 11:20:00,27.69,27.73,27.68,27.7,118880.0,18.6615,18.6884,18.6547,18.6682,118880.0
2018-09-24 11:30:00,27.7,27.71,27.65,27.7,328864.0,18.6682,18.675,18.6345,18.6682,328864.0
2018-09-24 11:40:00,27.69,27.7,27.65,27.68,85923.0,18.6615,18.6682,18.6345,18.6547,85923.0
2018-09-24 11:50:00,27.67,27.69,27.63,27.66,199774.0,18.648,18.6615,18.621,18.6413,199774.0
2018-09-24 12:00:00,27.66,27.67,27.64,27.66,62577.0,18.6413,18.648,18.6278,18.6413,62577.0
2018-09-24 12:10:00,27.66,27.68,27.62,27.64,98276.0,18.6413,18.6547,18.6143,18.6278,98276.0
2018-09-24 12:20:00,27.64,27.66,27.63,27.64,32450.0,18.6278,18.6413,18.621,18.6278,32450.0
2018-09-24 12:30:00,27.64,27.67,27.61,27.66,123141.0,18.6278,18.648,18.6076,18.6413,123141.0
2018-09-24 12:40:00,27.67,27.69,27.65,27.69,102060.0,18.648,18.6615,18.6345,18.6615,102060.0
2018-09-24 12:50:00,27.69,27.69,27.65,27.66,186810.0,18.6615,18.6615,18.6345,18.6413,186810.0
2018-09-24 13:00:00,27.66,27.67,27.59,27.59,135677.0,18.6413,18.648,18.5941,18.5941,135677.0
2018-09-24 13:10:00,27.58,27.63,27.57,27.6,222001.0,18.5873,18.621,18.5806,18.6008,222001.0
2018-09-24 13:20:00,27.6,27.6,27.55,27.55,108106.0,18.6008,18.6008,18.5671,18.5671,108106.0
2018-09-24 13:30:00,27.55,27.59,27.54,27.56,96510.0,18.5671,18.5941,18.5604,18.5739,96510.0
2018-09-24 13:40:00,27.57,27.57,27.47,27.47,89185.0,18.5806,18.5806,18.5132,18.5132,89185.0
2018-09-24 13:50:00,27.47,27.53,27.45,27.53,129419.0,18.5132,18.5536,18.4997,18.5536,129419.0
2018-09-24 14:00:00,27.53,27.57,27.52,27.57,179955.0,18.5536,18.5806,18.5469,18.5806,179955.0
2018-09-24 14:10:00,27.58,27.58,27.52,27.54,146209.0,18.5873,18.5873,18.5469,18.5604,146209.0
2018-09-24 14:20:00,27.54,27.55,27.49,27.53,121027.0,18.5604,18.5671,18.5267,18.5536,121027.0
2018-09-24 14:30:00,27.52,27.58,27.45,27.56,329235.0,18.5469,18.5873,18.4997,18.5739,329235.0
2018-09-24 14:40:00,27.56,27.58,27.55,27.56,76785.0,18.5739,18.5873,18.5671,18.5739,76785.0
2018-09-24 14:50:00,27.57,27.58,27.52,27.53,224498.0,18.5806,18.5873,18.5469,18.5536,224498.0
2018-09-24 15:00:00,27.52,27.56,27.51,27.54,122536.0,18.5469,18.5739,18.5402,18.5604,122536.0
2018-09-24 15:10:00,27.54,27.56,27.54,27.56,43966.0,18.5604,18.5739,18.5604,18.5739,43966.0
2018-09-24 15:20:00,27.55,27.59,27.55,27.57,83286.0,18.5671,18.5941,18.5671,18.5806,83286.0
2018-09-24 15:30:00,27.57,27.59,27.52,27.54,213553.0,18.5806,18.5941,18.5469,18.5604,213553.0
2018-09-24 15:40:00,27.54,27.54,27.51,27.51,380631.0,18.5604,18.5604,18.5402,18.5402,380631.0
2018-09-24 15:50:00,27.52,27.56,27.5,27.55,1121152.0,18.5469,18.5739,18.5334,18.5671,1121152.0
2018-09-25 09:30:00,27.62,27.74,27.28,27.33,373279.0,18.6143,18.6952,18.3852,18.4189,373279.0
2018-09-25 09:40:00,27.33,27.44,27.32,27.38,143638.0,18.4189,18.493,18.4121,18.4526,143638.0
2018-09-25 09:50:00,27.38,27.4,27.31,27.37,181058.0,18.4526,18.466,18.4054,18.4458,181058.0
2018-09-25 10:00:00,27.38,27.39,27.34,27.38,209401.0,18.4526,18.4593,18.4256,18.4526,209401.0
2018-09-25 10:10:00,27.39,27.44,27.37,27.4,122444.0,18.4593,18.493,18.4458,18.466,122444.0
2018-09-25 10:20:00,27.4,27.44,27.38,27.42,176600.0,18.466,18.493,18.4526,18.4795,176600.0
2018-09-25 10:30:00,27.42,27.45,27.37,27.38,92454.0,18.4795,18.4997,18.4458,18.4526,92454.0
2018-09-25 10:40:00,27.38,27.39,27.34,27.38,148449.0,18.4526,18.4593,18.4256,18.4526,148449.0
2018-09-25 10:50:00,27.38,27.43,27.36,27.37,137491.0,18.4526,18.4863,18.4391,18.4458,137491.0
2018-09-25 11:00:00,27.36,27.39,27.34,27.39,257142.0,18.4391,18.4593,18.4256,18.4593,257142.0
2018-09-25 11:10:00,27.39,27.4,27.32,27.32,211325.0,18.4593,18.466,18.4121,18.4121,211325.0
2018-09-25 11:20:00,27.31,27.32,27.28,27.3,85565.0,18.4054,18.4121,18.3852,18.3986,85565.0
2018-09-25 11:30:00,27.3,27.31,27.24,27.24,124527.0,18.3986,18.4054,18.3582,18.3582,124527.0
2018-09-25 11:40:00,27.24,27.24,27.18,27.19,194744.0,18.3582,18.3582,18.3178,18.3245,194744.0
2018-09-25 11:50:00,27.2,27.2,27.15,27.16,86988.0,18.3312,18.3312,18.2975,18.3043,86988.0
2018-09-25 12:00:00,27.16,27.21,27.15,27.2,86696.0,18.3043,18.338,18.2975,18.3312,86696.0
2018-09-25 12:10:00,27.2,27.21,27.15,27.16,181314.0,18.3312,18.338,18.2975,18.3043,181314.0
2018-09-25 12:20:00,27.16,27.2,27.15,27.16,113635.0,18.3043,18.3312,18.2975,18.3043,113635.0
2018-09-25 12:30:00,27.17,27.17,27.1,27.11,183781.0,18.311,18.311,18.2639,18.2706,183781.0
2018-09-25 12:40:00,27.11,27.17,27.1,27.16,194364.0,18.2706,18.311,18.2639,18.3043,194364.0
2018-09-25 12:50:00,27.16,27.16,27.12,27.13,145833.0,18.3043,18.3043,18.2773,18.2841,145833.0
2018-09-25 13:00:00,27.14,27.14,27.08,27.09,153202.0,18.2908,18.2908,18.2504,18.2571,153202.0
2018-09-25 13:10:00,27.09,27.11,27.07,27.09,96044.0,18.2571,18.2706,18.2436,18.2571,96044.0
2018-09-25 13:20:00,27.1,27.11,27.06,27.07,148634.0,18.2639,18.2706,18.2369,18.2436,148634.0
2018-09-25 13:30:00,27.07,27.08,27.05,27.05,132860.0,18.2436,18.2504,18.2302,18.2302,132860.0
2018-09-25 13:40:00,27.05,27.07,27.03,27.05,158422.0,18.2302,18.2436,18.2167,18.2302,158422.0
2018-09-25 13:50:00,27.05,27.16,27.04,27.16,180624.0,18.2302,18.3043,18.2234,18.3043,180624.0
2018-09-25 14:00:00,27.16,27.16,27.11,27.15,221317.0,18.3043,18.3043,18.2706,18.2975,221317.0
2018-09-25 14:10:00,27.14,27.17,27.14,27.16,119109.0,18.2908,18.311,18.2908,18.3043,119109.0
2018-09-25 14:20:00,27.16,27.24,27.15,27.24,193697.0,18.3043,18.3582,18.2975,18.3582,193697.0
2018-09-25 14:30:00,27.23,27.24,27.2,27.21,275823.0,18.3515,18.3582,18.3312,18.338,275823.0
2018-09-25 14:40:00,27.21,27.23,27.21,27.23,206283.0,18.338,18.3515,18.338,18.3515,206283.0
2018-09-25 14:50:00,27.22,27.27,27.19,27.24,292442.0,18.3447,18.3784,18.3245,18.3582,292442.0
2018-09-25 15:00:00,27.24,27.24,27.21,27.21,190532.0,18.3582,18.3582,18.338,18.338,190532.0
2018-09-25 15:10:00,27.21,27.24,27.2,27.24,306280.0,18.338,18.3582,18.3312,18.3582,306280.0
2018-09-25 15:20:00,27.24,27.27,27.2,27.21,243523.0,18.3582,18.3784,18.3312,18.338,243523.0
2018-09-25 15:30:00,27.21,27.25,27.2,27.21,320350.0,18.338,18.3649,18.3312,18.338,320350.0
2018-09-25 15:40:00,27.21,27.22,27.18,27.21,468119.0,18.338,18.3447,18.3178,18.338,468119.0
2018-09-25 15:50:00,27.2,27.27,27.2,27.26,1284618.0,18.3312,18.3784,18.3312,18.3717,1284618.0
2018-09-26 09:30:00,27.15,27.21,27.07,27.14,250275.0,18.2975,18.338,18.2436,18.2908,250275.0
2018-09-26 09:40:00,27.16,27.26,27.15,27.18,86363.0,18.3043,18.3717,18.2975,18.3178,86363.0
2018-09-26 09:50:00,27.18,27.24,27.13,27.14,82792.0,18.3178,18.3582,18.2841,18.2908,82792.0
2018-09-26 10:00:00,27.14,27.15,27.1,27.12,62695.0,18.2908,18.2975,18.2639,18.2773,62695.0
2018-09-26 10:10:00,27.12,27.23,27.1,27.23,158886.0,18.2773,18.3515,18.2639,18.3515,158886.0
2018-09-26 10:20:00,27.23,27.32,27.22,27.32,244079.0,18.3515,18.4121,18.3447,18.4121,244079.0
2018-09-26 10:30:00,27.32,27.4,27.32,27.34,232095.0,18.4121,18.466,18.4121,18.4256,232095.0
2018-09-26 10:40:00,27.34,27.39,27.3,27.38,114591.0,18.4256,18.4593,18.3986,18.4526,114591.0
2018-09-26 10:50:00,27.38,27.4,27.34,27.38,193472.0,18.4526,18.466,18.4256,18.4526,193472.0
2018-09-26 11:00:00,27.38,27.38,27.33,27.35,163209.0,18.4526,18.4526,18.4189,18.4323,163209.0
2018-09-26 11:10:00,27.34,27.37,27.31,27.32,83036.0,18.4256,18.4458,18.4054,18.4121,83036.0
2018-09-26 11:20:00,27.32,27.33,27.3,27.32,154218.0,18.4121,18.4189,18.3986,18.4121,154218.0
2018-09-26 11:30:00,27.31,27.33,27.3,27.32,156707.0,18.4054,18.4189,18.3986,18.4121,156707.0
2018-09-26 11:40:00,27.32,27.33,27.31,27.33,54317.0,18.4121,18.4189,18.4054,18.4189,54317.0
2018-09-26 11:50:00,27.33,27.33,27.28,27.29,135096.0,18.4189,18.4189,18.3852,18.3919,135096.0
2018-09-26 12:00:00,27.3,27.31,27.26,27.26,76829.0,18.3986,18.4054,18.3717,18.3717,76829.0
2018-09-26 12:10:00,27.26,27.31,27.24,27.3,165553.0,18.3717,18.4054,18.3582,18.3986,165553.0
2018-09-26 12:20:00,27.3,27.34,27.3,27.33,52342.0,18.3986,18.4256,18.3986,18.4189,52342.0
2018-09-26 12:30:00,27.32,27.33,27.29,27.33,143967.0,18.4121,18.4189,18.3919,18.4189,143967.0
2018-09-26 12:40:00,27.32,27.33,27.26,27.29,71646.0,18.4121,18.4189,18.3717,18.3919,71646.0
2018-09-26 12:50:00,27.29,27.29,27.25,27.25,70778.0,18.3919,18.3919,18.3649,18.3649,70778.0
2018-09-26 13:00:00,27.26,27.27,27.24,27.27,51006.0,18.3717,18.3784,18.3582,18.3784,51006.0
2018-09-26 13:10:00,27.27,27.28,27.23,27.25,121472.0,18.3784,18.3852,18.3515,18.3649,121472.0
2018-09-26 13:20:00,27.26,27.27,27.22,27.23,138956.0,18.3717,18.3784,18.3447,18.3515,138956.0
2018-09-26 13:30:00,27.23,27.23,27.17,27.18,119268.0,18.3515,18.3515,18.311,18.3178,119268.0
2018-09-26 13:40:00,27.18,27.19,27.15,27.18,116426.0,18.3178,18.3245,18.2975,18.3178,116426.0
2018-09-26 13:50:00,27.18,27.2,27.15,27.19,215164.0,18.3178,18.3312,18.2975,18.3245,215164.0
2018-09-26 14:00:00,27.2,27.37,27.19,27.29,209565.0,18.3312,18.4458,18.3245,18.3919,209565.0
2018-09-26 14:10:00,27.28,27.34,27.25,27.3,123660.0,18.3852,18.4256,18.3649,18.3986,123660.0
2018-09-26 14:20:00,27.3,27.31,27.19,27.23,231398.0,18.3986,18.4054,18.3245,18.3515,231398.0
2018-09-26 14:30:00,27.22,27.25,27.19,27.22,283418.0,18.3447,18.3649,18.3245,18.3447,283418.0
2018-09-26 14:40:00,27.23,27.24,27.17,27.23,229156.0,18.3515,18.3582,18.311,18.3515,229156.0
2018-09-26 14:50:00,27.24,27.25,27.21,27.23,89539.0,18.3582,18.3649,18.338,18.3515,89539.0
2018-09-26 15:00:00,27.23,27.25,27.18,27.25,162572.0,18.3515,18.3649,18.3178,18.3649,162572.0
2018-09-26 15:10:00,27.25,27.25,27.21,27.24,117435.0,18.3649,18.3649,18.338,18.3582,117435.0
2018-09-26 15:20:00,27.24,27.27,27.2,27.2,123317.0,18.3582,18.3784,18.3312,18.3312,123317.0
2018-09-26 15:30:00,27.2,27.21,27.16,27.18,312298.0,18.3312,18.338,18.3043,18.3178,312298.0
2018-09-26 15:40:00,27.18,27.18,27.08,27.1,446246.0,18.3178,18.3178,18.2504,18.2639,446246.0
2018-09-26 15:50:00,27.1,27.12,27.08,27.11,901894.0,18.2639,18.2773,18.2504,18.2706,901894.0
2018-09-27 09:30:00,27.23,27.27,27.11,27.2,246375.0,18.3515,18.3784,18.2706,18.3312,246375.0
2018-09-27 09:40:00,27.2,27.28,27.19,27.23,129139.0,18.3312,18.3852,18.3245,18.3515,129139.0
2018-09-27 09:50:00,27.22,27.23,27.17,27.21,162713.0,18.3447,18.3515,18.311,18.338,162713.0
2018-09-27 10:00:00,27.21,27.23,27.19,27.2,242148.0,18.338,18.3515,18.3245,18.3312,242148.0
2018-09-27 10:10:00,27.2,27.21,27.11,27.15,172205.0,18.3312,18.338,18.2706,18.2975,172205.0
2018-09-27 10:20:00,27.15,27.2,27.14,27.19,209076.0,18.2975,18.3312,18.2908,18.3245,209076.0
2018-09-27 10:30:00,27.19,27.21,27.17,27.19,121800.0,18.3245,18.338,18.311,18.3245,121800.0
2018-09-27 10:40:00,27.18,27.27,27.18,27.26,145963.0,18.3178,18.3784,18.3178,18.3717,145963.0
2018-09-27 10:50:00,27.26,27.27,27.19,27.21,113718.0,18.3717,18.3784,18.3245,18.338,113718.0
2018-09-27 11:00:00,27.21,27.22,27.18,27.19,93898.0,18.338,18.3447,18.3178,18.3245,93898.0
2018-09-27 11:10:00,27.2,27.2,27.16,27.18,127809.0,18.3312,18.3312,18.3043,18.3178,127809.0
2018-09-27 11:20:00,27.18,27.18,27.15,27.16,112404.0,18.3178,18.3178,18.2975,18.3043,112404.0
2018-09-27 11:30:00,27.16,27.17,27.13,27.14,107017.0,18.3043,18.311,18.2841,18.2908,107017.0
2018-09-27 11:40:00,27.14,27.18,27.13,27.17,66044.0,18.2908,18.3178,18.2841,18.311,66044.0
2018-09-27 11:50:00,27.17,27.18,27.15,27.17,79064.0,18.311,18.3178,18.2975,18.311,79064.0
2018-09-27 12:00:00,27.17,27.2,27.16,27.17,77320.0,18.311,18.3312,18.3043,18.311,77320.0
2018-09-27 12:10:00,27.17,27.18,27.15,27.18,180706.0,18.311,18.3178,18.2975,18.3178,180706.0
2018-09-27 12:20:00,27.18,27.22,27.17,27.18,83847.0,18.3178,18.3447,18.311,18.3178,83847.0
2018-09-27 12:30:00,27.19,27.21,27.16,27.2,95688.0,18.3245,18.338,18.3043,18.3312,95688.0
2018-09-27 12:40:00,27.2,27.22,27.18,27.22,83906.0,18.3312,18.3447,18.3178,18.3447,83906.0
2018-09-27 12:50:00,27.21,27.25,27.21,27.25,73485.0,18.338,18.3649,18.338,18.3649,73485.0
2018-09-27 13:00:00,27.25,27.25,27.23,27.24,131472.0,18.3649,18.3649,18.3515,18.3582,131472.0
2018-09-27 13:10:00,27.23,27.24,27.22,27.22,54514.0,18.3515,18.3582,18.3447,18.3447,54514.0
2018-09-27 13:20:00,27.22,27.23,27.19,27.2,68949.0,18.3447,18.3515,18.3245,18.3312,68949.0
2018-09-27 13:30:00,27.2,27.2,27.16,27.18,106251.0,18.3312,18.3312,18.3043,18.3178,106251.0
2018-09-27 13:40:00,27.18,27.2,27.16,27.2,155281.0,18.3178,18.3312,18.3043,18.3312,155281.0
2018-09-27 13:50:00,27.2,27.2,27.18,27.19,93376.0,18.3312,18.3312,18.3178,18.3245,93376.0
2018-09-27 14:00:00,27.19,27.2,27.17,27.18,111935.0,18.3245,18.3312,18.311,18.3178,111935.0
2018-09-27 14:10:00,27.18,27.2,27.18,27.2,61112.0,18.3178,18.3312,18.3178,18.3312,61112.0
2018-09-27 14:20:00,27.2,27.24,27.19,27.24,122138.0,18.3312,18.3582,18.3245,18.3582,122138.0
2018-09-27 14:30:00,27.24,27.26,27.23,27.26,62161.0,18.3582,18.3717,18.3515,18.3717,62161.0
2018-09-27 14:40:00,27.26,27.29,27.22,27.24,132630.0,18.3717,18.3919,18.3447,18.3582,132630.0
2018-09-27 14:50:00,27.24,27.24,27.21,27.23,187872.0,18.3582,18.3582,18.338,18.3515,187872.0
2018-09-27 15:00:00,27.23,27.26,27.21,27.26,191265.0,18.3515,18.3717,18.338,18.3717,191265.0
2018-09-27 15:10:00,27.26,27.34,27.25,27.32,458230.0,18.3717,18.4256,18.3649,18.4121,458230.0
2018-09-27 15:20:00,27.32,27.33,27.29,27.31,208176.0,18.4121,18.4189,18.3919,18.4054,208176.0
2018-09-27 15:30:00,27.31,27.31,27.26,27.28,283653.0,18.4054,18.4054,18.3717,18.3852,283653.0
2018-09-27 15:40:00,27.27,27.28,27.24,27.25,324151.0,18.3784,18.3852,18.3582,18.3649,324151.0
2018-09-27 15:50:00,27.25,27.31,27.24,27.26,883416.0,18.3649,18.4054,18.3582,18.3717,883416.0
2018-09-28 09:30:00,27.2,27.23,27.11,27.16,124995.0,18.3312,18.3515,18.2706,18.3043,124995.0
2018-09-28 09:40:00,27.16,27.24,27.16,27.18,70274.0,18.3043,18.3582,18.3043,18.3178,70274.0
2018-09-28 09:50:00,27.18,27.33,27.18,27.25,173717.0,18.3178,18.4189,18.3178,18.3649,173717.0
2018-09-28 10:00:00,27.25,27.27,27.24,27.25,73546.0,18.3649,18.3784,18.3582,18.3649,73546.0
2018-09-28 10:10:00,27.26,27.26,27.2,27.26,102796.0,18.3717,18.3717,18.3312,18.3717,102796.0
2018-09-28 10:20:00,27.26,27.32,27.24,27.3,262913.0,18.3717,18.4121,18.3582,18.3986,262913.0
2018-09-28 10:30:00,27.3,27.31,27.26,27.26,326475.0,18.3986,18.4054,18.3717,18.3717,326475.0
2018-09-28 10:40:00,27.27,27.29,27.26,27.28,88783.0,18.3784,18.3919,18.3717,18.3852,88783.0
2018-09-28 10:50:00,27.28,27.33,27.27,27.3,239976.0,18.3852,18.4189,18.3784,18.3986,239976.0
2018-09-28 11:00:00,27.3,27.35,27.28,27.29,238472.0,18.3986,18.4323,18.3852,18.3919,238472.0
2018-09-28 11:10:00,27.3,27.3,27.24,27.27,73442.0,18.3986,18.3986,18.3582,18.3784,73442.0
2018-09-28 11:20:00,27.27,27.31,27.26,27.3,64788.0,18.3784,18.4054,18.3717,18.3986,64788.0
2018-09-28 11:30:00,27.3,27.37,27.29,27.36,95875.0,18.3986,18.4458,18.3919,18.4391,95875.0
2018-09-28 11:40:00,27.36,27.37,27.33,27.35,118433.0,18.4391,18.4458,18.4189,18.4323,118433.0
2018-09-28 11:50:00,27.35,27.36,27.32,27.35,73589.0,18.4323,18.4391,18.4121,18.4323,73589.0
2018-09-28 12:00:00,27.35,27.38,27.33,27.38,85648.0,18.4323,18.4526,18.4189,18.4526,85648.0
2018-09-28 12:10:00,27.38,27.4,27.35,27.37,71590.0,18.4526,18.466,18.4323,18.4458,71590.0
2018-09-28 12:20:00,27.37,27.41,27.36,27.39,58111.0,18.4458,18.4728,18.4391,18.4593,58111.0
2018-09-28 12:30:00,27.39,27.42,27.37,27.39,83472.0,18.4593,18.4795,18.4458,18.4593,83472.0
2018-09-28 12:40:00,27.39,27.47,27.39,27.42,130158.0,18.4593,18.5132,18.4593,18.4795,130158.0
2018-09-28 12:50:00,27.42,27.47,27.4,27.45,150384.0,18.4795,18.5132,18.466,18.4997,150384.0
2018-09-28 13:00:00,27.45,27.45,27.38,27.38,105069.0,18.4997,18.4997,18.4526,18.4526,105069.0
2018-09-28 13:10:00,27.38,27.39,27.35,27.36,82685.0,18.4526,18.4593,18.4323,18.4391,82685.0
2018-09-28 13:20:00,27.36,27.36,27.33,27.33,96710.0,18.4391,18.4391,18.4189,18.4189,96710.0
2018-09-28 13:30:00,27.33,27.36,27.32,27.36,69643.0,18.4189,18.4391,18.4121,18.4391,69643.0
2018-09-28 13:40:00,27.36,27.36,27.33,27.35,57799.0,18.4391,18.4391,18.4189,18.4323,57799.0
2018-09-28 13:50:00,27.35,27.39,27.34,27.37,83239.0,18.4323,18.4593,18.4256,18.4458,83239.0
2018-09-28 14:00:00,27.37,27.37,27.32,27.34,105924.0,18.4458,18.4458,18.4121,18.4256,105924.0
2018-09-28 14:10:00,27.34,27.38,27.33,27.34,97764.0,18.4256,18.4526,18.4189,18.4256,97764.0
2018-09-28 14:20:00,27.34,27.34,27.32,27.33,68536.0,18.4256,18.4256,18.4121,18.4189,68536.0
2018-09-28 14:30:00,27.34,27.35,27.32,27.33,70076.0,18.4256,18.4323,18.4121,18.4189,70076.0
2018-09-28 14:40:00,27.34,27.34,27.28,27.3,89713.0,18.4256,18.4256,18.3852,18.3986,89713.0
2018-09-28 14:50:00,27.3,27.33,27.29,27.3,100226.0,18.3986,18.4189,18.3919,18.3986,100226.0
2018-09-28 15:00:00,27.3,27.32,27.26,27.27,79953.0,18.3986,18.4121,18.3717,18.3784,79953.0
2018-09-28 15:10:00,27.26,27.28,27.26,27.28,114819.0,18.3717,18.3852,18.3717,18.3852,114819.0
2018-09-28 15:20:00,27.28,27.34,27.27,27.34,152478.0,18.3852,18.4256,18.3784,18.4256,152478.0
2018-09-28 15:30:00,27.34,27.34,27.28,27.29,449665.0,18.4256,18.4256,18.3852,18.3919,449665.0
2018-09-28 15:40:00,27.29,27.3,27.24,27.24,322296.0,18.3919,18.3986,18.3582,18.3582,322296.0
2018-09-28 15:50:00,27.24,27.24,27.18,27.19,979700.0,18.3582,18.3582,18.3178,18.3245,979700.0
2018-10-01 09:30:00,27.35,27.39,27.26,27.26,184525.0,18.4323,18.4593,18.3717,18.3717,184525.0
2018-10-01 09:40:00,27.26,27.35,27.25,27.33,235825.0,18.3717,18.4323,18.3649,18.4189,235825.0
2018-10-01 09:50:00,27.33,27.44,27.32,27.44,300261.0,18.4189,18.493,18.4121,18.493,300261.0
2018-10-01 10:00:00,27.46,27.47,27.37,27.44,151100.0,18.5065,18.5132,18.4458,18.493,151100.0
2018-10-01 10:10:00,27.44,27.45,27.38,27.39,77847.0,18.493,18.4997,18.4526,18.4593,77847.0
2018-10-01 10:20:00,27.39,27.42,27.37,27.39,71174.0,18.4593,18.4795,18.4458,18.4593,71174.0
2018-10-01 10:30:00,27.39,27.42,27.38,27.39,135374.0,18.4593,18.4795,18.4526,18.4593,135374.0
2018-10-01 10:40:00,27.39,27.41,27.35,27.37,61073.0,18.4593,18.4728,18.4323,18.4458,61073.0
2018-10-01 10:50:00,27.38,27.39,27.33,27.39,65510.0,18.4526,18.4593,18.4189,18.4593,65510.0
2018-10-01 11:00:00,27.38,27.44,27.38,27.43,118160.0,18.4526,18.493,18.4526,18.4863,118160.0
2018-10-01 11:10:00,27.43,27.44,27.41,27.43,53558.0,18.4863,18.493,18.4728,18.4863,53558.0
2018-10-01 11:20:00,27.43,27.5,27.42,27.48,59829.0,18.4863,18.5334,18.4795,18.52,59829.0
2018-10-01 11:30:00,27.48,27.53,27.45,27.53,71149.0,18.52,18.5536,18.4997,18.5536,71149.0
2018-10-01 11:40:00,27.53,27.58,27.52,27.55,139364.0,18.5536,18.5873,18.5469,18.5671,139364.0
2018-10-01 11:50:00,27.56,27.67,27.55,27.58,288889.0,18.5739,18.648,18.5671,18.5873,288889.0
2018-10-01 12:00:00,27.58,27.61,27.58,27.6,92895.0,18.5873,18.6076,18.5873,18.6008,92895.0
2018-10-01 12:10:00,27.6,27.63,27.58,27.61,188977.0,18.6008,18.621,18.5873,18.6076,188977.0
2018-10-01 12:20:00,27.61,27.62,27.57,27.59,119796.0,18.6076,18.6143,18.5806,18.5941,119796.0
2018-10-01 12:30:00,27.59,27.62,27.58,27.59,83399.0,18.5941,18.6143,18.5873,18.5941,83399.0
2018-10-01 12:40:00,27.59,27.63,27.57,27.63,49968.0,18.5941,18.621,18.5806,18.621,49968.0
2018-10-01 12:50:00,27.64,27.67,27.62,27.63,78235.0,18.6278,18.648,18.6143,18.621,78235.0
2018-10-01 13:00:00,27.63,27.68,27.62,27.66,88549.0,18.621,18.6547,18.6143,18.6413,88549.0
2018-10-01 13:10:00,27.66,27.66,27.61,27.63,102253.0,18.6413,18.6413,18.6076,18.621,102253.0
2018-10-01 13:20:00,27.62,27.66,27.62,27.64,66827.0,18.6143,18.6413,18.6143,18.6278,66827.0
2018-10-01 13:30:00,27.64,27.66,27.62,27.64,125121.0,18.6278,18.6413,18.6143,18.6278,125121.0
2018-10-01 13:40:00,27.64,27.68,27.61,27.68,160979.0,18.6278,18.6547,18.6076,18.6547,160979.0
2018-10-01 13:50:00,27.68,27.71,27.63,27.64,142023.0,18.6547,18.675,18.621,18.6278,142023.0
2018-10-01 14:00:00,27.64,27.66,27.62,27.65,73039.0,18.6278,18.6413,18.6143,18.6345,73039.0
2018-10-01 14:10:00,27.65,27.65,27.6,27.62,77205.0,18.6345,18.6345,18.6008,18.6143,77205.0
2018-10-01 14:20:00,27.63,27.67,27.61,27.64,110991.0,18.621,18.648,18.6076,18.6278,110991.0
2018-10-01 14:30:00,27.64,27.65,27.6,27.6,83645.0,18.6278,18.6345,18.6008,18.6008,83645.0
2018-10-01 14:40:00,27.61,27.66,27.59,27.65,120064.0,18.6076,18.6413,18.5941,18.6345,120064.0
2018-10-01 14:50:00,27.66,27.68,27.63,27.64,175888.0,18.6413,18.6547,18.621,18.6278,175888.0
2018-10-01 15:00:00,27.64,27.71,27.63,27.7,255042.0,18.6278,18.675,18.621,18.6682,255042.0
2018-10-01 15:10:00,27.7,27.7,27.66,27.68,167718.0,18.6682,18.6682,18.6413,18.6547,167718.0
2018-10-01 15:20:00,27.69,27.69,27.63,27.64,279086.0,18.6615,18.6615,18.621,18.6278,279086.0
2018-10-01 15:30:00,27.64,27.64,27.54,27.59,323060.0,18.6278,18.6278,18.5604,18.5941,323060.0
2018-10-01 15:40:00,27.59,27.64,27.57,27.63,517673.0,18.5941,18.6278,18.5806,18.621,517673.0
2018-10-01 15:50:00,27.62,27.7,27.62,27.66,997475.0,18.6143,18.6682,18.6143,18.6413,997475.0
2018-10-02 09:30:00,27.7,27.85,27.62,27.78,235372.0,18.6682,18.7693,18.6143,18.7221,235372.0
2018-10-02 09:40:00,27.79,27.9,27.76,27.77,339727.0,18.7289,18.803,18.7087,18.7154,339727.0
2018-10-02 09:50:00,27.77,27.77,27.6,27.66,194400.0,18.7154,18.7154,18.6008,18.6413,194400.0
2018-10-02 10:00:00,27.66,27.7,27.64,27.68,348435.0,18.6413,18.6682,18.6278,18.6547,348435.0
2018-10-02 10:10:00,27.68,27.68,27.62,27.64,211001.0,18.6547,18.6547,18.6143,18.6278,211001.0
2018-10-02 10:20:00,27.64,27.66,27.61,27.62,99110.0,18.6278,18.6413,18.6076,18.6143,99110.0
2018-10-02 10:30:00,27.62,27.65,27.58,27.58,56375.0,18.6143,18.6345,18.5873,18.5873,56375.0
2018-10-02 10:40:00,27.58,27.67,27.58,27.67,228733.0,18.5873,18.648,18.5873,18.648,228733.0
2018-10-02 10:50:00,27.66,27.67,27.61,27.61,96746.0,18.6413,18.648,18.6076,18.6076,96746.0
2018-10-02 11:00:00,27.62,27.71,27.61,27.7,113274.0,18.6143,18.675,18.6076,18.6682,113274.0
2018-10-02 11:10:00,27.71,27.73,27.67,27.68,133323.0,18.675,18.6884,18.648,18.6547,133323.0
2018-10-02 11:20:00,27.68,27.68,27.56,27.59,125941.0,18.6547,18.6547,18.5739,18.5941,125941.0
2018-10-02 11:30:00,27.6,27.61,27.57,27.61,117555.0,18.6008,18.6076,18.5806,18.6076,117555.0
2018-10-02 11:40:00,27.61,27.71,27.6,27.66,227823.0,18.6076,18.675,18.6008,18.6413,227823.0
2018-10-02 11:50:00,27.66,27.68,27.63,27.68,83091.0,18.6413,18.6547,18.621,18.6547,83091.0
2018-10-02 12:00:00,27.68,27.68,27.64,27.68,100077.0,18.6547,18.6547,18.6278,18.6547,100077.0
2018-10-02 12:10:00,27.68,27.68,27.62,27.63,57825.0,18.6547,18.6547,18.6143,18.621,57825.0
2018-10-02 12:20:00,27.63,27.67,27.62,27.67,72663.0,18.621,18.648,18.6143,18.648,72663.0
2018-10-02 12:30:00,27.67,27.78,27.66,27.78,234697.0,18.648,18.7221,18.6413,18.7221,234697.0
2018-10-02 12:40:00,27.78,27.79,27.73,27.74,158363.0,18.7221,18.7289,18.6884,18.6952,158363.0
2018-10-02 12:50:00,27.73,27.74,27.69,27.7,76646.0,18.6884,18.6952,18.6615,18.6682,76646.0
2018-10-02 13:00:00,27.7,27.72,27.69,27.71,56826.0,18.6682,18.6817,18.6615,18.675,56826.0
2018-10-02 13:10:00,27.71,27.73,27.7,27.73,127473.0,18.675,18.6884,18.6682,18.6884,127473.0
2018-10-02 13:20:00,27.73,27.73,27.72,27.73,28219.0,18.6884,18.6884,18.6817,18.6884,28219.0
2018-10-02 13:30:00,27.73,27.73,27.7,27.71,166473.0,18.6884,18.6884,18.6682,18.675,166473.0
2018-10-02 13:40:00,27.72,27.73,27.71,27.71,87589.0,18.6817,18.6884,18.675,18.675,87589.0
2018-10-02 13:50:00,27.71,27.72,27.71,27.71,40710.0,18.675,18.6817,18.675,18.675,40710.0
2018-10-02 14:00:00,27.71,27.72,27.66,27.68,239330.0,18.675,18.6817,18.6413,18.6547,239330.0
2018-10-02 14:10:00,27.68,27.73,27.64,27.72,217157.0,18.6547,18.6884,18.6278,18.6817,217157.0
2018-10-02 14:20:00,27.72,27.74,27.69,27.73,117183.0,18.6817,18.6952,18.6615,18.6884,117183.0
2018-10-02 14:30:00,27.72,27.73,27.68,27.71,309781.0,18.6817,18.6884,18.6547,18.675,309781.0
2018-10-02 14:40:00,27.71,27.73,27.7,27.73,111310.0,18.675,18.6884,18.6682,18.6884,111310.0
2018-10-02 14:50:00,27.72,27.74,27.71,27.71,74706.0,18.6817,18.6952,18.675,18.675,74706.0
2018-10-02 15:00:00,27.72,27.72,27.66,27.67,59312.0,18.6817,18.6817,18.6413,18.648,59312.0
2018-10-02 15:10:00,27.68,27.68,27.63,27.65,259793.0,18.6547,18.6547,18.621,18.6345,259793.0
2018-10-02 15:20:00,27.66,27.72,27.65,27.72,345391.0,18.6413,18.6817,18.6345,18.6817,345391.0
2018-10-02 15:30:00,27.72,27.74,27.65,27.68,182210.0,18.6817,18.6952,18.6345,18.6547,182210.0
2018-10-02 15:40:00,27.67,27.71,27.67,27.7,227714.0,18.648,18.675,18.648,18.6682,227714.0
2018-10-02 15:50:00,27.7,27.71,27.64,27.65,559207.0,18.6682,18.675,18.6278,18.6345,559207.0
2018-10-03 09:30:00,27.87,27.87,27.63,27.7,163484.0,18.7828,18.7828,18.621,18.6682,163484.0
2018-10-03 09:40:00,27.71,27.81,27.67,27.8,133680.0,18.675,18.7424,18.648,18.7356,133680.0
2018-10-03 09:50:00,27.8,27.81,27.76,27.81,77151.0,18.7356,18.7424,18.7087,18.7424,77151.0
2018-10-03 10:00:00,27.81,27.82,27.69,27.72,122124.0,18.7424,18.7491,18.6615,18.6817,122124.0
2018-10-03 10:10:00,27.71,27.81,27.71,27.81,134881.0,18.675,18.7424,18.675,18.7424,134881.0
2018-10-03 10:20:00,27.8,27.88,27.8,27.82,143839.0,18.7356,18.7895,18.7356,18.7491,143839.0
2018-10-03 10:30:00,27.81,27.86,27.75,27.83,255976.0,18.7424,18.776,18.7019,18.7558,255976.0
2018-10-03 10:40:00,27.84,27.96,27.83,27.93,149842.0,18.7626,18.8434,18.7558,18.8232,149842.0
2018-10-03 10:50:00,27.93,27.94,27.89,27.89,134116.0,18.8232,18.83,18.7963,18.7963,134116.0
2018-10-03 11:00:00,27.89,27.93,27.88,27.93,116802.0,18.7963,18.8232,18.7895,18.8232,116802.0
2018-10-03 11:10:00,27.94,28.07,27.93,28.02,166221.0,18.83,18.9176,18.8232,18.8839,166221.0
2018-10-03 11:20:00,28.02,28.03,27.97,28.0,200719.0,18.8839,18.8906,18.8502,18.8704,200719.0
2018-10-03 11:30:00,28.0,28.01,27.96,28.0,175438.0,18.8704,18.8771,18.8434,18.8704,175438.0
2018-10-03 11:40:00,28.01,28.07,28.0,28.05,103769.0,18.8771,18.9176,18.8704,18.9041,103769.0
2018-10-03 11:50:00,28.05,28.07,28.01,28.05,120537.0,18.9041,18.9176,18.8771,18.9041,120537.0
2018-10-03 12:00:00,28.05,28.06,28.03,28.05,172866.0,18.9041,18.9108,18.8906,18.9041,172866.0
2018-10-03 12:10:00,28.05,28.1,28.04,28.08,208657.0,18.9041,18.9378,18.8974,18.9243,208657.0
2018-10-03 12:20:00,28.08,28.12,28.07,28.09,106114.0,18.9243,18.9513,18.9176,18.9311,106114.0
2018-10-03 12:30:00,28.08,28.09,28.06,28.08,59169.0,18.9243,18.9311,18.9108,18.9243,59169.0
2018-10-03 12:40:00,28.08,28.11,28.06,28.09,167653.0,18.9243,18.9445,18.9108,18.9311,167653.0
2018-10-03 12:50:00,28.09,28.11,28.07,28.08,94477.0,18.9311,18.9445,18.9176,18.9243,94477.0
2018-10-03 13:00:00,28.08,28.1,28.07,28.1,37035.0,18.9243,18.9378,18.9176,18.9378,37035.0
2018-10-03 13:10:00,28.1,28.11,28.07,28.08,82526.0,18.9378,18.9445,18.9176,18.9243,82526.0
2018-10-03 13:20:00,28.08,28.11,28.07,28.11,57305.0,18.9243,18.9445,18.9176,18.9445,57305.0
2018-10-03 13:30:00,28.11,28.16,28.09,28.14,292522.0,18.9445,18.9782,18.9311,18.9648,292522.0
2018-10-03 13:40:00,28.14,28.15,28.1,28.1,59549.0,18.9648,18.9715,18.9378,18.9378,59549.0
2018-10-03 13:50:00,28.11,28.12,28.1,28.12,249347.0,18.9445,18.9513,18.9378,18.9513,249347.0
2018-10-03 14:00:00,28.12,28.15,28.11,28.13,102311.0,18.9513,18.9715,18.9445,18.958,102311.0
2018-10-03 14:10:00,28.13,28.17,28.13,28.17,68987.0,18.958,18.985,18.958,18.985,68987.0
2018-10-03 14:20:00,28.17,28.19,28.13,28.13,136039.0,18.985,18.9985,18.958,18.958,136039.0
2018-10-03 14:30:00,28.13,28.14,28.03,28.05,260470.0,18.958,18.9648,18.8906,18.9041,260470.0
2018-10-03 14:40:00,28.04,28.04,27.97,27.99,293100.0,18.8974,18.8974,18.8502,18.8637,293100.0
2018-10-03 14:50:00,27.99,28.0,27.96,27.98,141207.0,18.8637,18.8704,18.8434,18.8569,141207.0
2018-10-03 15:00:00,27.98,28.0,27.94,27.95,199584.0,18.8569,18.8704,18.83,18.8367,199584.0
2018-10-03 15:10:00,27.94,27.96,27.93,27.95,91543.0,18.83,18.8434,18.8232,18.8367,91543.0
2018-10-03 15:20:00,27.95,27.96,27.91,27.92,91480.0,18.8367,18.8434,18.8097,18.8165,91480.0
2018-10-03 15:30:00,27.92,27.96,27.91,27.93,171561.0,18.8165,18.8434,18.8097,18.8232,171561.0
2018-10-03 15:40:00,27.93,27.99,27.92,27.98,271144.0,18.8232,18.8637,18.8165,18.8569,271144.0
2018-10-03 15:50:00,27.98,27.99,27.95,27.98,767207.0,18.8569,18.8637,18.8367,18.8569,767207.0
2018-10-04 09:30:00,28.02,28.07,27.77,27.95,303004.0,18.8839,18.9176,18.7154,18.8367,303004.0
2018-10-04 09:40:00,27.96,28.09,27.95,28.02,488790.0,18.8434,18.9311,18.8367,18.8839,488790.0
2018-10-04 09:50:00,28.02,28.03,27.91,27.93,153023.0,18.8839,18.8906,18.8097,18.8232,153023.0
2018-10-04 10:00:00,27.93,27.93,27.83,27.86,173296.0,18.8232,18.8232,18.7558,18.776,173296.0
2018-10-04 10:10:00,27.87,27.92,27.86,27.91,80297.0,18.7828,18.8165,18.776,18.8097,80297.0
2018-10-04 10:20:00,27.9,27.93,27.81,27.93,147865.0,18.803,18.8232,18.7424,18.8232,147865.0
2018-10-04 10:30:00,27.93,27.98,27.9,27.92,152082.0,18.8232,18.8569,18.803,18.8165,152082.0
2018-10-04 10:40:00,27.92,27.94,27.86,27.87,108865.0,18.8165,18.83,18.776,18.7828,108865.0
2018-10-04 10:50:00,27.87,27.94,27.86,27.88,399726.0,18.7828,18.83,18.776,18.7895,399726.0
2018-10-04 11:00:00,27.88,27.93,27.88,27.89,141479.0,18.7895,18.8232,18.7895,18.7963,141479.0
2018-10-04 11:10:00,27.89,27.9,27.85,27.89,147304.0,18.7963,18.803,18.7693,18.7963,147304.0
2018-10-04 11:20:00,27.89,27.91,27.83,27.84,89707.0,18.7963,18.8097,18.7558,18.7626,89707.0
2018-10-04 11:30:00,27.84,27.88,27.78,27.78,102062.0,18.7626,18.7895,18.7221,18.7221,102062.0
2018-10-04 11:40:00,27.77,27.82,27.75,27.79,160167.0,18.7154,18.7491,18.7019,18.7289,160167.0
2018-10-04 11:50:00,27.8,27.86,27.78,27.84,140648.0,18.7356,18.776,18.7221,18.7626,140648.0
2018-10-04 12:00:00,27.84,27.89,27.83,27.86,225197.0,18.7626,18.7963,18.7558,18.776,225197.0
2018-10-04 12:10:00,27.87,27.88,27.77,27.78,129289.0,18.7828,18.7895,18.7154,18.7221,129289.0
2018-10-04 12:20:00,27.77,27.78,27.69,27.74,102085.0,18.7154,18.7221,18.6615,18.6952,102085.0
2018-10-04 12:30:00,27.74,27.84,27.73,27.79,186863.0,18.6952,18.7626,18.6884,18.7289,186863.0
2018-10-04 12:40:00,27.79,27.86,27.78,27.84,67618.0,18.7289,18.776,18.7221,18.7626,67618.0
2018-10-04 12:50:00,27.84,27.87,27.82,27.86,87520.0,18.7626,18.7828,18.7491,18.776,87520.0
2018-10-04 13:00:00,27.87,27.89,27.85,27.89,160845.0,18.7828,18.7963,18.7693,18.7963,160845.0
2018-10-04 13:10:00,27.88,27.89,27.82,27.86,99172.0,18.7895,18.7963,18.7491,18.776,99172.0
2018-10-04 13:20:00,27.85,27.89,27.84,27.88,74577.0,18.7693,18.7963,18.7626,18.7895,74577.0
2018-10-04 13:30:00,27.88,27.88,27.78,27.81,104729.0,18.7895,18.7895,18.7221,18.7424,104729.0
2018-10-04 13:40:00,27.81,27.87,27.8,27.87,74084.0,18.7424,18.7828,18.7356,18.7828,74084.0
2018-10-04 13:50:00,27.87,27.89,27.84,27.87,171988.0,18.7828,18.7963,18.7626,18.7828,171988.0
2018-10-04 14:00:00,27.87,27.9,27.85,27.88,254295.0,18.7828,18.803,18.7693,18.7895,254295.0
2018-10-04 14:10:00,27.88,27.88,27.85,27.85,99702.0,18.7895,18.7895,18.7693,18.7693,99702.0
2018-10-04 14:20:00,27.86,27.87,27.75,27.8,599744.0,18.776,18.7828,18.7019,18.7356,599744.0
2018-10-04 14:30:00,27.8,27.87,27.8,27.84,597496.0,18.7356,18.7828,18.7356,18.7626,597496.0
2018-10-04 14:40:00,27.83,27.85,27.8,27.8,117499.0,18.7558,18.7693,18.7356,18.7356,117499.0
2018-10-04 14:50:00,27.81,27.81,27.76,27.8,795111.0,18.7424,18.7424,18.7087,18.7356,795111.0
2018-10-04 15:00:00,27.79,27.79,27.75,27.77,113677.0,18.7289,18.7289,18.7019,18.7154,113677.0
2018-10-04 15:10:00,27.78,27.82,27.77,27.8,83822.0,18.7221,18.7491,18.7154,18.7356,83822.0
2018-10-04 15:20:00,27.8,27.81,27.75,27.76,115014.0,18.7356,18.7424,18.7019,18.7087,115014.0
2018-10-04 15:30:00,27.76,27.77,27.72,27.75,146407.0,18.7087,18.7154,18.6817,18.7019,146407.0
2018-10-04 15:40:00,27.75,27.8,27.74,27.79,216061.0,18.7019,18.7356,18.6952,18.7289,216061.0
2018-10-04 15:50:00,27.79,27.81,27.76,27.77,445012.0,18.7289,18.7424,18.7087,18.7154,445012.0
2018-10-05 09:30:00,27.77,27.86,27.7,27.77,227155.0,18.7154,18.776,18.6682,18.7154,227155.0
2018-10-05 09:40:00,27.77,27.82,27.7,27.75,751035.0,18.7154,18.7491,18.6682,18.7019,751035.0
2018-10-05 09:50:00,27.74,27.75,27.66,27.67,117360.0,18.6952,18.7019,18.6413,18.648,117360.0
2018-10-05 10:00:00,27.67,27.74,27.66,27.71,134217.0,18.648,18.6952,18.6413,18.675,134217.0
2018-10-05 10:10:00,27.71,27.73,27.69,27.71,76389.0,18.675,18.6884,18.6615,18.675,76389.0
2018-10-05 10:20:00,27.7,27.77,27.7,27.74,130148.0,18.6682,18.7154,18.6682,18.6952,130148.0
2018-10-05 10:30:00,27.73,27.73,27.69,27.73,79954.0,18.6884,18.6884,18.6615,18.6884,79954.0
2018-10-05 10:40:00,27.72,27.77,27.69,27.71,88011.0,18.6817,18.7154,18.6615,18.675,88011.0
2018-10-05 10:50:00,27.7,27.78,27.69,27.76,239598.0,18.6682,18.7221,18.6615,18.7087,239598.0
2018-10-05 11:00:00,27.75,27.81,27.75,27.8,158216.0,18.7019,18.7424,18.7019,18.7356,158216.0
2018-10-05 11:10:00,27.8,27.81,27.73,27.75,321753.0,18.7356,18.7424,18.6884,18.7019,321753.0
2018-10-05 11:20:00,27.75,27.81,27.72,27.8,100945.0,18.7019,18.7424,18.6817,18.7356,100945.0
2018-10-05 11:30:00,27.8,27.83,27.74,27.76,66446.0,18.7356,18.7558,18.6952,18.7087,66446.0
2018-10-05 11:40:00,27.76,27.76,27.68,27.69,82108.0,18.7087,18.7087,18.6547,18.6615,82108.0
2018-10-05 11:50:00,27.68,27.7,27.57,27.58,60746.0,18.6547,18.6682,18.5806,18.5873,60746.0
2018-10-05 12:00:00,27.59,27.65,27.58,27.64,71878.0,18.5941,18.6345,18.5873,18.6278,71878.0
2018-10-05 12:10:00,27.65,27.67,27.61,27.64,78902.0,18.6345,18.648,18.6076,18.6278,78902.0
2018-10-05 12:20:00,27.65,27.68,27.64,27.66,46075.0,18.6345,18.6547,18.6278,18.6413,46075.0
2018-10-05 12:30:00,27.65,27.66,27.61,27.64,149454.0,18.6345,18.6413,18.6076,18.6278,149454.0
2018-10-05 12:40:00,27.64,27.65,27.6,27.64,50955.0,18.6278,18.6345,18.6008,18.6278,50955.0
2018-10-05 12:50:00,27.64,27.7,27.63,27.65,69498.0,18.6278,18.6682,18.621,18.6345,69498.0
2018-10-05 13:00:00,27.65,27.67,27.61,27.63,72570.0,18.6345,18.648,18.6076,18.621,72570.0
2018-10-05 13:10:00,27.63,27.63,27.57,27.57,58003.0,18.621,18.621,18.5806,18.5806,58003.0
2018-10-05 13:20:00,27.57,27.58,27.55,27.57,65123.0,18.5806,18.5873,18.5671,18.5806,65123.0
2018-10-05 13:30:00,27.57,27.6,27.54,27.57,65240.0,18.5806,18.6008,18.5604,18.5806,65240.0
2018-10-05 13:40:00,27.57,27.65,27.56,27.63,66854.0,18.5806,18.6345,18.5739,18.621,66854.0
2018-10-05 13:50:00,27.63,27.64,27.6,27.62,51911.0,18.621,18.6278,18.6008,18.6143,51911.0
2018-10-05 14:00:00,27.62,27.63,27.59,27.6,62371.0,18.6143,18.621,18.5941,18.6008,62371.0
2018-10-05 14:10:00,27.59,27.64,27.58,27.64,52087.0,18.5941,18.6278,18.5873,18.6278,52087.0
2018-10-05 14:20:00,27.64,27.65,27.59,27.61,100016.0,18.6278,18.6345,18.5941,18.6076,100016.0
2018-10-05 14:30:00,27.6,27.65,27.58,27.64,140255.0,18.6008,18.6345,18.5873,18.6278,140255.0
2018-10-05 14:40:00,27.64,27.66,27.59,27.62,117540.0,18.6278,18.6413,18.5941,18.6143,117540.0
2018-10-05 14:50:00,27.62,27.63,27.6,27.63,67833.0,18.6143,18.621,18.6008,18.621,67833.0
2018-10-05 15:00:00,27.63,27.65,27.61,27.64,100924.0,18.621,18.6345,18.6076,18.6278,100924.0
2018-10-05 15:10:00,27.63,27.64,27.59,27.62,130675.0,18.621,18.6278,18.5941,18.6143,130675.0
2018-10-05 15:20:00,27.62,27.62,27.58,27.59,132506.0,18.6143,18.6143,18.5873,18.5941,132506.0
2018-10-05 15:30:00,27.59,27.62,27.53,27.54,215500.0,18.5941,18.6143,18.5536,18.5604,215500.0
2018-10-05 15:40:00,27.54,27.61,27.53,27.61,238445.0,18.5604,18.6076,18.5536,18.6076,238445.0
2018-10-05 15:50:00,27.6,27.64,27.59,27.61,602943.0,18.6008,18.6278,18.5941,18.6076,602943.0
2018-10-08 09:30:00,27.53,27.66,27.5,27.64,119522.0,18.5536,18.6413,18.5334,18.6278,119522.0
2018-10-08 09:40:00,27.65,27.66,27.61,27.64,130723.0,18.6345,18.6413,18.6076,18.6278,130723.0
2018-10-08 09:50:00,27.64,27.65,27.6,27.63,123594.0,18.6278,18.6345,18.6008,18.621,123594.0
2018-10-08 10:00:00,27.63,27.78,27.62,27.68,371006.0,18.621,18.7221,18.6143,18.6547,371006.0
2018-10-08 10:10:00,27.68,27.72,27.66,27.69,100987.0,18.6547,18.6817,18.6413,18.6615,100987.0
2018-10-08 10:20:00,27.68,27.68,27.57,27.6,85186.0,18.6547,18.6547,18.5806,18.6008,85186.0
2018-10-08 10:30:00,27.6,27.7,27.59,27.64,141544.0,18.6008,18.6682,18.5941,18.6278,141544.0
2018-10-08 10:40:00,27.64,27.65,27.59,27.64,93291.0,18.6278,18.6345,18.5941,18.6278,93291.0
2018-10-08 10:50:00,27.64,27.65,27.6,27.63,73378.0,18.6278,18.6345,18.6008,18.621,73378.0
2018-10-08 11:00:00,27.62,27.63,27.55,27.55,82371.0,18.6143,18.621,18.5671,18.5671,82371.0
2018-10-08 11:10:00,27.56,27.64,27.55,27.64,118294.0,18.5739,18.6278,18.5671,18.6278,118294.0
2018-10-08 11:20:00,27.64,27.68,27.62,27.68,63946.0,18.6278,18.6547,18.6143,18.6547,63946.0
2018-10-08 11:30:00,27.68,27.72,27.66,27.69,90289.0,18.6547,18.6817,18.6413,18.6615,90289.0
2018-10-08 11:40:00,27.68,27.69,27.62,27.63,112199.0,18.6547,18.6615,18.6143,18.621,112199.0
2018-10-08 11:50:00,27.62,27.63,27.56,27.59,71144.0,18.6143,18.621,18.5739,18.5941,71144.0
2018-10-08 12:00:00,27.58,27.61,27.57,27.6,56342.0,18.5873,18.6076,18.5806,18.6008,56342.0
2018-10-08 12:10:00,27.59,27.61,27.58,27.6,54944.0,18.5941,18.6076,18.5873,18.6008,54944.0
2018-10-08 12:20:00,27.6,27.63,27.59,27.61,69261.0,18.6008,18.621,18.5941,18.6076,69261.0
2018-10-08 12:30:00,27.61,27.62,27.57,27.59,43727.0,18.6076,18.6143,18.5806,18.5941,43727.0
2018-10-08 12:40:00,27.59,27.61,27.57,27.58,77570.0,18.5941,18.6076,18.5806,18.5873,77570.0
2018-10-08 12:50:00,27.57,27.6,27.57,27.59,75726.0,18.5806,18.6008,18.5806,18.5941,75726.0
2018-10-08 13:00:00,27.59,27.62,27.54,27.57,503527.0,18.5941,18.6143,18.5604,18.5806,503527.0
2018-10-08 13:10:00,27.57,27.59,27.55,27.57,98651.0,18.5806,18.5941,18.5671,18.5806,98651.0
2018-10-08 13:20:00,27.58,27.6,27.57,27.6,104714.0,18.5873,18.6008,18.5806,18.6008,104714.0
2018-10-08 13:30:00,27.6,27.64,27.59,27.61,270972.0,18.6008,18.6278,18.5941,18.6076,270972.0
2018-10-08 13:40:00,27.61,27.68,27.6,27.65,156455.0,18.6076,18.6547,18.6008,18.6345,156455.0
2018-10-08 13:50:00,27.66,27.7,27.65,27.65,159353.0,18.6413,18.6682,18.6345,18.6345,159353.0
2018-10-08 14:00:00,27.66,27.71,27.65,27.7,220292.0,18.6413,18.675,18.6345,18.6682,220292.0
2018-10-08 14:10:00,27.71,27.71,27.62,27.63,98259.0,18.675,18.675,18.6143,18.621,98259.0
2018-10-08 14:20:00,27.64,27.66,27.63,27.66,64546.0,18.6278,18.6413,18.621,18.6413,64546.0
2018-10-08 14:30:00,27.66,27.69,27.64,27.66,121135.0,18.6413,18.6615,18.6278,18.6413,121135.0
2018-10-08 14:40:00,27.66,27.67,27.65,27.66,206989.0,18.6413,18.648,18.6345,18.6413,206989.0
2018-10-08 14:50:00,27.66,27.67,27.64,27.64,273007.0,18.6413,18.648,18.6278,18.6278,273007.0
2018-10-08 15:00:00,27.64,27.72,27.64,27.7,411052.0,18.6278,18.6817,18.6278,18.6682,411052.0
2018-10-08 15:10:00,27.7,27.71,27.69,27.71,127345.0,18.6682,18.675,18.6615,18.675,127345.0
2018-10-08 15:20:00,27.71,27.78,27.7,27.78,180311.0,18.675,18.7221,18.6682,18.7221,180311.0
2018-10-08 15:30:00,27.78,27.78,27.71,27.74,274430.0,18.7221,18.7221,18.675,18.6952,274430.0
2018-10-08 15:40:00,27.74,27.76,27.73,27.75,254052.0,18.6952,18.7087,18.6884,18.7019,254052.0
2018-10-08 15:50:00,27.75,27.75,27.68,27.7,1161954.0,18.7019,18.7019,18.6547,18.6682,1161954.0
2018-10-09 09:30:00,27.72,27.72,27.34,27.37,239832.0,18.6817,18.6817,18.4256,18.4458,239832.0
2018-10-09 09:40:00,27.37,27.5,27.33,27.49,224255.0,18.4458,18.5334,18.4189,18.5267,224255.0
2018-10-09 09:50:00,27.49,27.68,27.49,27.64,320353.0,18.5267,18.6547,18.5267,18.6278,320353.0
2018-10-09 10:00:00,27.63,27.63,27.49,27.55,162606.0,18.621,18.621,18.5267,18.5671,162606.0
2018-10-09 10:10:00,27.55,27.57,27.49,27.54,98092.0,18.5671,18.5806,18.5267,18.5604,98092.0
2018-10-09 10:20:00,27.54,27.63,27.53,27.63,132469.0,18.5604,18.621,18.5536,18.621,132469.0
2018-10-09 10:30:00,27.63,27.72,27.62,27.66,214123.0,18.621,18.6817,18.6143,18.6413,214123.0
2018-10-09 10:40:00,27.66,27.68,27.62,27.64,133963.0,18.6413,18.6547,18.6143,18.6278,133963.0
2018-10-09 10:50:00,27.64,27.66,27.55,27.56,175871.0,18.6278,18.6413,18.5671,18.5739,175871.0
2018-10-09 11:00:00,27.56,27.58,27.49,27.52,188535.0,18.5739,18.5873,18.5267,18.5469,188535.0
2018-10-09 11:10:00,27.52,27.6,27.49,27.6,102029.0,18.5469,18.6008,18.5267,18.6008,102029.0
2018-10-09 11:20:00,27.6,27.61,27.55,27.59,76145.0,18.6008,18.6076,18.5671,18.5941,76145.0
2018-10-09 11:30:00,27.59,27.63,27.55,27.55,120292.0,18.5941,18.621,18.5671,18.5671,120292.0
2018-10-09 11:40:00,27.55,27.56,27.49,27.49,96356.0,18.5671,18.5739,18.5267,18.5267,96356.0
2018-10-09 11:50:00,27.49,27.56,27.49,27.52,119850.0,18.5267,18.5739,18.5267,18.5469,119850.0
2018-10-09 12:00:00,27.52,27.55,27.49,27.5,106276.0,18.5469,18.5671,18.5267,18.5334,106276.0
2018-10-09 12:10:00,27.49,27.53,27.47,27.52,246623.0,18.5267,18.5536,18.5132,18.5469,246623.0
2018-10-09 12:20:00,27.52,27.55,27.51,27.54,89342.0,18.5469,18.5671,18.5402,18.5604,89342.0
2018-10-09 12:30:00,27.54,27.62,27.53,27.58,98861.0,18.5604,18.6143,18.5536,18.5873,98861.0
2018-10-09 12:40:00,27.58,27.59,27.56,27.58,124594.0,18.5873,18.5941,18.5739,18.5873,124594.0
2018-10-09 12:50:00,27.58,27.59,27.57,27.58,99230.0,18.5873,18.5941,18.5806,18.5873,99230.0
2018-10-09 13:00:00,27.57,27.62,27.57,27.62,79316.0,18.5806,18.6143,18.5806,18.6143,79316.0
2018-10-09 13:10:00,27.61,27.64,27.58,27.58,85016.0,18.6076,18.6278,18.5873,18.5873,85016.0
2018-10-09 13:20:00,27.58,27.61,27.58,27.6,69418.0,18.5873,18.6076,18.5873,18.6008,69418.0
2018-10-09 13:30:00,27.6,27.62,27.57,27.6,188693.0,18.6008,18.6143,18.5806,18.6008,188693.0
2018-10-09 13:40:00,27.61,27.66,27.6,27.64,134668.0,18.6076,18.6413,18.6008,18.6278,134668.0
2018-10-09 13:50:00,27.64,27.65,27.59,27.59,99003.0,18.6278,18.6345,18.5941,18.5941,99003.0
2018-10-09 14:00:00,27.6,27.61,27.54,27.55,272698.0,18.6008,18.6076,18.5604,18.5671,272698.0
2018-10-09 14:10:00,27.55,27.68,27.54,27.65,207640.0,18.5671,18.6547,18.5604,18.6345,207640.0
2018-10-09 14:20:00,27.64,27.65,27.61,27.61,99060.0,18.6278,18.6345,18.6076,18.6076,99060.0
2018-10-09 14:30:00,27.62,27.62,27.57,27.61,153507.0,18.6143,18.6143,18.5806,18.6076,153507.0
2018-10-09 14:40:00,27.62,27.63,27.57,27.57,122879.0,18.6143,18.621,18.5806,18.5806,122879.0
2018-10-09 14:50:00,27.58,27.6,27.57,27.57,89583.0,18.5873,18.6008,18.5806,18.5806,89583.0
2018-10-09 15:00:00,27.58,27.61,27.57,27.59,131234.0,18.5873,18.6076,18.5806,18.5941,131234.0
2018-10-09 15:10:00,27.6,27.63,27.58,27.62,188931.0,18.6008,18.621,18.5873,18.6143,188931.0
2018-10-09 15:20:00,27.61,27.62,27.58,27.6,261908.0,18.6076,18.6143,18.5873,18.6008,261908.0
2018-10-09 15:30:00,27.59,27.6,27.58,27.59,302054.0,18.5941,18.6008,18.5873,18.5941,302054.0
2018-10-09 15:40:00,27.58,27.63,27.58,27.61,369386.0,18.5873,18.621,18.5873,18.6076,369386.0
2018-10-09 15:50:00,27.61,27.63,27.59,27.63,817123.0,18.6076,18.621,18.5941,18.621,817123.0
2018-10-10 09:30:00,27.73,27.81,27.64,27.76,321300.0,18.6884,18.7424,18.6278,18.7087,321300.0
2018-10-10 09:40:00,27.75,27.89,27.74,27.76,327893.0,18.7019,18.7963,18.6952,18.7087,327893.0
2018-10-10 09:50:00,27.76,27.77,27.65,27.65,191053.0,18.7087,18.7154,18.6345,18.6345,191053.0
2018-10-10 10:00:00,27.66,27.72,27.61,27.7,268170.0,18.6413,18.6817,18.6076,18.6682,268170.0
2018-10-10 10:10:00,27.7,27.7,27.6,27.66,737903.0,18.6682,18.6682,18.6008,18.6413,737903.0
2018-10-10 10:20:00,27.65,27.69,27.57,27.58,470798.0,18.6345,18.6615,18.5806,18.5873,470798.0
2018-10-10 10:30:00,27.58,27.65,27.58,27.59,189984.0,18.5873,18.6345,18.5873,18.5941,189984.0
2018-10-10 10:40:00,27.6,27.65,27.56,27.58,206358.0,18.6008,18.6345,18.5739,18.5873,206358.0
2018-10-10 10:50:00,27.58,27.65,27.56,27.62,336432.0,18.5873,18.6345,18.5739,18.6143,336432.0
2018-10-10 11:00:00,27.62,27.63,27.53,27.55,189390.0,18.6143,18.621,18.5536,18.5671,189390.0
2018-10-10 11:10:00,27.56,27.57,27.51,27.53,157536.0,18.5739,18.5806,18.5402,18.5536,157536.0
2018-10-10 11:20:00,27.52,27.55,27.45,27.51,319282.0,18.5469,18.5671,18.4997,18.5402,319282.0
2018-10-10 11:30:00,27.51,27.51,27.46,27.47,101895.0,18.5402,18.5402,18.5065,18.5132,101895.0
2018-10-10 11:40:00,27.46,27.53,27.45,27.53,163534.0,18.5065,18.5536,18.4997,18.5536,163534.0
2018-10-10 11:50:00,27.53,27.59,27.51,27.51,127756.0,18.5536,18.5941,18.5402,18.5402,127756.0
2018-10-10 12:00:00,27.51,27.54,27.45,27.5,149805.0,18.5402,18.5604,18.4997,18.5334,149805.0
2018-10-10 12:10:00,27.5,27.55,27.49,27.55,105243.0,18.5334,18.5671,18.5267,18.5671,105243.0
2018-10-10 12:20:00,27.55,27.56,27.51,27.51,76650.0,18.5671,18.5739,18.5402,18.5402,76650.0
2018-10-10 12:30:00,27.52,27.56,27.51,27.52,179541.0,18.5469,18.5739,18.5402,18.5469,179541.0
2018-10-10 12:40:00,27.52,27.55,27.48,27.53,205038.0,18.5469,18.5671,18.52,18.5536,205038.0
2018-10-10 12:50:00,27.53,27.58,27.53,27.57,155932.0,18.5536,18.5873,18.5536,18.5806,155932.0
2018-10-10 13:00:00,27.58,27.58,27.5,27.5,83157.0,18.5873,18.5873,18.5334,18.5334,83157.0
2018-10-10 13:10:00,27.5,27.62,27.5,27.61,135826.0,18.5334,18.6143,18.5334,18.6076,135826.0
2018-10-10 13:20:00,27.6,27.63,27.57,27.58,74889.0,18.6008,18.621,18.5806,18.5873,74889.0
2018-10-10 13:30:00,27.58,27.59,27.51,27.53,84322.0,18.5873,18.5941,18.5402,18.5536,84322.0
2018-10-10 13:40:00,27.53,27.58,27.52,27.55,204873.0,18.5536,18.5873,18.5469,18.5671,204873.0
2018-10-10 13:50:00,27.55,27.58,27.54,27.55,263653.0,18.5671,18.5873,18.5604,18.5671,263653.0
2018-10-10 14:00:00,27.56,27.56,27.47,27.48,440978.0,18.5739,18.5739,18.5132,18.52,440978.0
2018-10-10 14:10:00,27.48,27.52,27.46,27.49,219272.0,18.52,18.5469,18.5065,18.5267,219272.0
2018-10-10 14:20:00,27.48,27.5,27.39,27.45,478308.0,18.52,18.5334,18.4593,18.4997,478308.0
2018-10-10 14:30:00,27.46,27.53,27.45,27.46,494361.0,18.5065,18.5536,18.4997,18.5065,494361.0
2018-10-10 14:40:00,27.45,27.46,27.4,27.41,154802.0,18.4997,18.5065,18.466,18.4728,154802.0
2018-10-10 14:50:00,27.41,27.42,27.38,27.39,109426.0,18.4728,18.4795,18.4526,18.4593,109426.0
2018-10-10 15:00:00,27.39,27.4,27.31,27.34,183523.0,18.4593,18.466,18.4054,18.4256,183523.0
2018-10-10 15:10:00,27.34,27.36,27.3,27.33,396254.0,18.4256,18.4391,18.3986,18.4189,396254.0
2018-10-10 15:20:00,27.33,27.39,27.29,27.35,287619.0,18.4189,18.4593,18.3919,18.4323,287619.0
2018-10-10 15:30:00,27.36,27.37,27.28,27.33,474905.0,18.4391,18.4458,18.3852,18.4189,474905.0
2018-10-10 15:40:00,27.34,27.35,27.24,27.34,438118.0,18.4256,18.4323,18.3582,18.4256,438118.0
2018-10-10 15:50:00,27.34,27.34,27.16,27.21,821130.0,18.4256,18.4256,18.3043,18.338,821130.0
2018-10-11 09:30:00,27.15,27.19,26.64,26.69,642669.0,18.2975,18.3245,17.9538,17.9875,642669.0
2018-10-11 09:40:00,26.7,26.82,26.58,26.72,314275.0,17.9943,18.0751,17.9134,18.0078,314275.0
2018-10-11 09:50:00,26.74,26.87,26.73,26.85,213166.0,18.0212,18.1088,18.0145,18.0954,213166.0
2018-10-11 10:00:00,26.85,26.93,26.82,26.85,333715.0,18.0954,18.1493,18.0751,18.0954,333715.0
2018-10-11 10:10:00,26.86,26.9,26.72,26.76,232441.0,18.1021,18.1291,18.0078,18.0347,232441.0
2018-10-11 10:20:00,26.76,26.76,26.59,26.69,224715.0,18.0347,18.0347,17.9201,17.9875,224715.0
2018-10-11 10:30:00,26.69,26.71,26.64,26.66,241523.0,17.9875,18.001,17.9538,17.9673,241523.0
2018-10-11 10:40:00,26.66,26.67,26.45,26.48,297186.0,17.9673,17.9741,17.8258,17.846,297186.0
2018-10-11 10:50:00,26.48,26.53,26.44,26.53,208468.0,17.846,17.8797,17.8191,17.8797,208468.0
2018-10-11 11:00:00,26.53,26.58,26.34,26.35,444300.0,17.8797,17.9134,17.7517,17.7584,444300.0
2018-10-11 11:10:00,26.34,26.37,26.24,26.35,198442.0,17.7517,17.7719,17.6843,17.7584,198442.0
2018-10-11 11:20:00,26.35,26.39,26.19,26.19,234279.0,17.7584,17.7854,17.6506,17.6506,234279.0
2018-10-11 11:30:00,26.2,26.37,26.18,26.37,188231.0,17.6573,17.7719,17.6438,17.7719,188231.0
2018-10-11 11:40:00,26.36,26.49,26.36,26.46,262217.0,17.7651,17.8527,17.7651,17.8325,262217.0
2018-10-11 11:50:00,26.46,26.68,26.44,26.66,450706.0,17.8325,17.9808,17.8191,17.9673,450706.0
2018-10-11 12:00:00,26.65,26.65,26.52,26.58,219316.0,17.9606,17.9606,17.873,17.9134,219316.0
2018-10-11 12:10:00,26.59,26.81,26.58,26.75,375223.0,17.9201,18.0684,17.9134,18.028,375223.0
2018-10-11 12:20:00,26.76,27.0,26.75,26.96,525628.0,18.0347,18.1965,18.028,18.1695,525628.0
2018-10-11 12:30:00,26.96,27.02,26.85,26.91,328727.0,18.1695,18.2099,18.0954,18.1358,328727.0
2018-10-11 12:40:00,26.9,26.94,26.84,26.85,128643.0,18.1291,18.156,18.0886,18.0954,128643.0
2018-10-11 12:50:00,26.85,26.94,26.84,26.9,308779.0,18.0954,18.156,18.0886,18.1291,308779.0
2018-10-11 13:00:00,26.89,26.9,26.77,26.8,248411.0,18.1223,18.1291,18.0415,18.0617,248411.0
2018-10-11 13:10:00,26.8,26.92,26.78,26.89,145619.0,18.0617,18.1425,18.0482,18.1223,145619.0
2018-10-11 13:20:00,26.88,26.89,26.79,26.8,120113.0,18.1156,18.1223,18.0549,18.0617,120113.0
2018-10-11 13:30:00,26.8,26.83,26.76,26.81,101175.0,18.0617,18.0819,18.0347,18.0684,101175.0
2018-10-11 13:40:00,26.82,26.87,26.8,26.8,144500.0,18.0751,18.1088,18.0617,18.0617,144500.0
2018-10-11 13:50:00,26.8,26.86,26.74,26.82,204039.0,18.0617,18.1021,18.0212,18.0751,204039.0
2018-10-11 14:00:00,26.82,26.85,26.78,26.82,300230.0,18.0751,18.0954,18.0482,18.0751,300230.0
2018-10-11 14:10:00,26.83,26.83,26.66,26.75,321805.0,18.0819,18.0819,17.9673,18.028,321805.0
2018-10-11 14:20:00,26.75,26.75,26.67,26.71,246664.0,18.028,18.028,17.9741,18.001,246664.0
2018-10-11 14:30:00,26.71,26.72,26.61,26.63,346002.0,18.001,18.0078,17.9336,17.9471,346002.0
2018-10-11 14:40:00,26.63,26.65,26.46,26.6,615193.0,17.9471,17.9606,17.8325,17.9269,615193.0
2018-10-11 14:50:00,26.59,26.7,26.56,26.62,307247.0,17.9201,17.9943,17.8999,17.9404,307247.0
2018-10-11 15:00:00,26.61,26.72,26.58,26.64,265196.0,17.9336,18.0078,17.9134,17.9538,265196.0
2018-10-11 15:10:00,26.64,26.85,26.62,26.82,650180.0,17.9538,18.0954,17.9404,18.0751,650180.0
2018-10-11 15:20:00,26.83,26.83,26.69,26.81,498369.0,18.0819,18.0819,17.9875,18.0684,498369.0
2018-10-11 15:30:00,26.8,26.81,26.69,26.74,639918.0,18.0617,18.0684,17.9875,18.0212,639918.0
2018-10-11 15:40:00,26.74,26.74,26.59,26.64,782826.0,18.0212,18.0212,17.9201,17.9538,782826.0
2018-10-11 15:50:00,26.64,26.66,26.6,26.6,1095866.0,17.9538,17.9673,17.9269,17.9269,1095866.0
2018-10-12 09:30:00,26.92,26.99,26.67,26.92,331840.0,18.1425,18.1897,17.9741,18.1425,331840.0
2018-10-12 09:40:00,26.92,26.98,26.89,26.95,199568.0,18.1425,18.183,18.1223,18.1628,199568.0
2018-10-12 09:50:00,26.96,26.96,26.83,26.87,119285.0,18.1695,18.1695,18.0819,18.1088,119285.0
2018-10-12 10:00:00,26.87,26.89,26.75,26.85,167583.0,18.1088,18.1223,18.028,18.0954,167583.0
2018-10-12 10:10:00,26.85,26.86,26.69,26.7,243024.0,18.0954,18.1021,17.9875,17.9943,243024.0
2018-10-12 10:20:00,26.7,26.75,26.68,26.68,159316.0,17.9943,18.028,17.9808,17.9808,159316.0
2018-10-12 10:30:00,26.67,26.73,26.63,26.7,94175.0,17.9741,18.0145,17.9471,17.9943,94175.0
2018-10-12 10:40:00,26.7,26.74,26.65,26.71,146223.0,17.9943,18.0212,17.9606,18.001,146223.0
2018-10-12 10:50:00,26.71,26.81,26.7,26.79,126599.0,18.001,18.0684,17.9943,18.0549,126599.0
2018-10-12 11:00:00,26.79,26.79,26.71,26.75,96684.0,18.0549,18.0549,18.001,18.028,96684.0
2018-10-12 11:10:00,26.75,26.82,26.73,26.74,134344.0,18.028,18.0751,18.0145,18.0212,134344.0
2018-10-12 11:20:00,26.74,26.78,26.7,26.73,90972.0,18.0212,18.0482,17.9943,18.0145,90972.0
2018-10-12 11:30:00,26.73,26.75,26.66,26.7,88910.0,18.0145,18.028,17.9673,17.9943,88910.0
2018-10-12 11:40:00,26.69,26.71,26.61,26.66,112491.0,17.9875,18.001,17.9336,17.9673,112491.0
2018-10-12 11:50:00,26.66,26.68,26.62,26.64,74891.0,17.9673,17.9808,17.9404,17.9538,74891.0
2018-10-12 12:00:00,26.64,26.65,26.55,26.59,137165.0,17.9538,17.9606,17.8932,17.9201,137165.0
2018-10-12 12:10:00,26.6,26.62,26.51,26.55,511299.0,17.9269,17.9404,17.8662,17.8932,511299.0
2018-10-12 12:20:00,26.56,26.56,26.44,26.47,293632.0,17.8999,17.8999,17.8191,17.8393,293632.0
2018-10-12 12:30:00,26.46,26.49,26.37,26.39,128331.0,17.8325,17.8527,17.7719,17.7854,128331.0
2018-10-12 12:40:00,26.38,26.4,26.25,26.27,191216.0,17.7786,17.7921,17.691,17.7045,191216.0
2018-10-12 12:50:00,26.27,26.4,26.24,26.36,117381.0,17.7045,17.7921,17.6843,17.7651,117381.0
2018-10-12 13:00:00,26.37,26.41,26.3,26.37,114512.0,17.7719,17.7988,17.7247,17.7719,114512.0
2018-10-12 13:10:00,26.37,26.41,26.31,26.32,85597.0,17.7719,17.7988,17.7314,17.7382,85597.0
2018-10-12 13:20:00,26.33,26.42,26.32,26.33,122781.0,17.7449,17.8056,17.7382,17.7449,122781.0
2018-10-12 13:30:00,26.33,26.34,26.24,26.29,129537.0,17.7449,17.7517,17.6843,17.718,129537.0
2018-10-12 13:40:00,26.3,26.4,26.27,26.37,87493.0,17.7247,17.7921,17.7045,17.7719,87493.0
2018-10-12 13:50:00,26.37,26.38,26.31,26.34,95380.0,17.7719,17.7786,17.7314,17.7517,95380.0
2018-10-12 14:00:00,26.34,26.36,26.3,26.33,122541.0,17.7517,17.7651,17.7247,17.7449,122541.0
2018-10-12 14:10:00,26.33,26.38,26.29,26.37,77502.0,17.7449,17.7786,17.718,17.7719,77502.0
2018-10-12 14:20:00,26.37,26.43,26.33,26.43,94611.0,17.7719,17.8123,17.7449,17.8123,94611.0
2018-10-12 14:30:00,26.44,26.46,26.38,26.42,149989.0,17.8191,17.8325,17.7786,17.8056,149989.0
2018-10-12 14:40:00,26.42,26.45,26.4,26.45,151058.0,17.8056,17.8258,17.7921,17.8258,151058.0
2018-10-12 14:50:00,26.45,26.53,26.44,26.48,108446.0,17.8258,17.8797,17.8191,17.846,108446.0
2018-10-12 15:00:00,26.48,26.51,26.41,26.49,156726.0,17.846,17.8662,17.7988,17.8527,156726.0
2018-10-12 15:10:00,26.5,26.56,26.48,26.52,146470.0,17.8595,17.8999,17.846,17.873,146470.0
2018-10-12 15:20:00,26.53,26.63,26.53,26.6,232900.0,17.8797,17.9471,17.8797,17.9269,232900.0
2018-10-12 15:30:00,26.59,26.66,26.56,26.63,302290.0,17.9201,17.9673,17.8999,17.9471,302290.0
2018-10-12 15:40:00,26.62,26.72,26.61,26.66,311116.0,17.9404,18.0078,17.9336,17.9673,311116.0
2018-10-12 15:50:00,26.66,26.77,26.66,26.67,697562.0,17.9673,18.0415,17.9673,17.9741,697562.0
2018-10-15 09:30:00,26.7,26.86,26.65,26.83,210222.0,17.9943,18.1021,17.9606,18.0819,210222.0
2018-10-15 09:40:00,26.82,26.87,26.8,26.8,113004.0,18.0751,18.1088,18.0617,18.0617,113004.0
2018-10-15 09:50:00,26.8,26.83,26.6,26.62,104940.0,18.0617,18.0819,17.9269,17.9404,104940.0
2018-10-15 10:00:00,26.61,26.72,26.61,26.68,99355.0,17.9336,18.0078,17.9336,17.9808,99355.0
2018-10-15 10:10:00,26.67,26.72,26.63,26.68,60322.0,17.9741,18.0078,17.9471,17.9808,60322.0
2018-10-15 10:20:00,26.69,26.77,26.69,26.74,83555.0,17.9875,18.0415,17.9875,18.0212,83555.0
2018-10-15 10:30:00,26.75,26.76,26.66,26.71,132948.0,18.028,18.0347,17.9673,18.001,132948.0
2018-10-15 10:40:00,26.71,26.75,26.68,26.7,111253.0,18.001,18.028,17.9808,17.9943,111253.0
2018-10-15 10:50:00,26.7,26.73,26.68,26.69,201503.0,17.9943,18.0145,17.9808,17.9875,201503.0
2018-10-15 11:00:00,26.69,26.74,26.69,26.71,431978.0,17.9875,18.0212,17.9875,18.001,431978.0
2018-10-15 11:10:00,26.71,26.74,26.68,26.72,73535.0,18.001,18.0212,17.9808,18.0078,73535.0
2018-10-15 11:20:00,26.72,26.8,26.72,26.78,229058.0,18.0078,18.0617,18.0078,18.0482,229058.0
2018-10-15 11:30:00,26.78,26.81,26.74,26.78,96455.0,18.0482,18.0684,18.0212,18.0482,96455.0
2018-10-15 11:40:00,26.77,26.79,26.75,26.76,86385.0,18.0415,18.0549,18.028,18.0347,86385.0
2018-10-15 11:50:00,26.77,26.78,26.69,26.71,69340.0,18.0415,18.0482,17.9875,18.001,69340.0
2018-10-15 12:00:00,26.71,26.72,26.67,26.7,74136.0,18.001,18.0078,17.9741,17.9943,74136.0
2018-10-15 12:10:00,26.7,26.76,26.69,26.76,95712.0,17.9943,18.0347,17.9875,18.0347,95712.0
2018-10-15 12:20:00,26.75,26.8,26.75,26.79,49308.0,18.028,18.0617,18.028,18.0549,49308.0
2018-10-15 12:30:00,26.8,26.83,26.79,26.83,56474.0,18.0617,18.0819,18.0549,18.0819,56474.0
2018-10-15 12:40:00,26.83,26.84,26.77,26.84,63349.0,18.0819,18.0886,18.0415,18.0886,63349.0
2018-10-15 12:50:00,26.84,26.86,26.82,26.83,53241.0,18.0886,18.1021,18.0751,18.0819,53241.0
2018-10-15 13:00:00,26.83,26.91,26.82,26.89,55789.0,18.0819,18.1358,18.0751,18.1223,55789.0
2018-10-15 13:10:00,26.89,26.91,26.88,26.89,64116.0,18.1223,18.1358,18.1156,18.1223,64116.0
2018-10-15 13:20:00,26.89,26.89,26.83,26.86,43698.0,18.1223,18.1223,18.0819,18.1021,43698.0
2018-10-15 13:30:00,26.86,26.92,26.84,26.9,64790.0,18.1021,18.1425,18.0886,18.1291,64790.0
2018-10-15 13:40:00,26.89,26.91,26.86,26.89,72581.0,18.1223,18.1358,18.1021,18.1223,72581.0
2018-10-15 13:50:00,26.9,26.91,26.84,26.89,149586.0,18.1291,18.1358,18.0886,18.1223,149586.0
2018-10-15 14:00:00,26.89,26.93,26.87,26.9,106724.0,18.1223,18.1493,18.1088,18.1291,106724.0
2018-10-15 14:10:00,26.9,26.95,26.88,26.93,84352.0,18.1291,18.1628,18.1156,18.1493,84352.0
2018-10-15 14:20:00,26.93,26.99,26.93,26.99,84022.0,18.1493,18.1897,18.1493,18.1897,84022.0
2018-10-15 14:30:00,26.99,26.99,26.95,26.98,90420.0,18.1897,18.1897,18.1628,18.183,90420.0
2018-10-15 14:40:00,26.98,27.0,26.97,26.97,80284.0,18.183,18.1965,18.1762,18.1762,80284.0
2018-10-15 14:50:00,26.98,27.0,26.92,26.93,71211.0,18.183,18.1965,18.1425,18.1493,71211.0
2018-10-15 15:00:00,26.93,27.02,26.93,26.96,106747.0,18.1493,18.2099,18.1493,18.1695,106747.0
2018-10-15 15:10:00,26.96,26.97,26.85,26.87,130452.0,18.1695,18.1762,18.0954,18.1088,130452.0
2018-10-15 15:20:00,26.87,26.9,26.85,26.87,162288.0,18.1088,18.1291,18.0954,18.1088,162288.0
2018-10-15 15:30:00,26.86,26.88,26.82,26.83,260970.0,18.1021,18.1156,18.0751,18.0819,260970.0
2018-10-15 15:40:00,26.83,26.88,26.82,26.82,456043.0,18.0819,18.1156,18.0751,18.0751,456043.0
2018-10-15 15:50:00,26.82,26.84,26.76,26.76,844245.0,18.0751,18.0886,18.0347,18.0347,844245.0
2018-10-16 09:30:00,26.89,26.9,26.73,26.77,623332.0,18.1223,18.1291,18.0145,18.0415,623332.0
2018-10-16 09:40:00,26.77,26.86,26.72,26.82,392654.0,18.0415,18.1021,18.0078,18.0751,392654.0
2018-10-16 09:50:00,26.82,26.92,26.8,26.9,338715.0,18.0751,18.1425,18.0617,18.1291,338715.0
2018-10-16 10:00:00,26.9,27.09,26.9,27.05,373118.0,18.1291,18.2571,18.1291,18.2302,373118.0
2018-10-16 10:10:00,27.05,27.05,26.99,27.04,184480.0,18.2302,18.2302,18.1897,18.2234,184480.0
2018-10-16 10:20:00,27.04,27.09,26.95,26.96,147172.0,18.2234,18.2571,18.1628,18.1695,147172.0
2018-10-16 10:30:00,26.95,26.99,26.91,26.99,205414.0,18.1628,18.1897,18.1358,18.1897,205414.0
2018-10-16 10:40:00,26.99,27.02,26.98,27.0,162068.0,18.1897,18.2099,18.183,18.1965,162068.0
2018-10-16 10:50:00,27.01,27.12,27.0,27.12,188212.0,18.2032,18.2773,18.1965,18.2773,188212.0
2018-10-16 11:00:00,27.12,27.12,26.99,27.0,267448.0,18.2773,18.2773,18.1897,18.1965,267448.0
2018-10-16 11:10:00,27.0,27.02,26.97,27.0,145706.0,18.1965,18.2099,18.1762,18.1965,145706.0
2018-10-16 11:20:00,27.01,27.03,27.0,27.0,127257.0,18.2032,18.2167,18.1965,18.1965,127257.0
2018-10-16 11:30:00,27.01,27.01,26.98,26.98,71496.0,18.2032,18.2032,18.183,18.183,71496.0
2018-10-16 11:40:00,26.99,26.99,26.94,26.98,92261.0,18.1897,18.1897,18.156,18.183,92261.0
2018-10-16 11:50:00,26.97,26.98,26.94,26.97,102630.0,18.1762,18.183,18.156,18.1762,102630.0
2018-10-16 12:00:00,26.98,27.01,26.96,26.98,340928.0,18.183,18.2032,18.1695,18.183,340928.0
2018-10-16 12:10:00,26.98,27.0,26.95,26.96,79450.0,18.183,18.1965,18.1628,18.1695,79450.0
2018-10-16 12:20:00,26.96,26.97,26.9,26.91,113623.0,18.1695,18.1762,18.1291,18.1358,113623.0
2018-10-16 12:30:00,26.92,26.92,26.89,26.89,68843.0,18.1425,18.1425,18.1223,18.1223,68843.0
2018-10-16 12:40:00,26.89,26.9,26.87,26.89,89559.0,18.1223,18.1291,18.1088,18.1223,89559.0
2018-10-16 12:50:00,26.88,26.91,26.87,26.88,61335.0,18.1156,18.1358,18.1088,18.1156,61335.0
2018-10-16 13:00:00,26.88,26.91,26.86,26.88,90559.0,18.1156,18.1358,18.1021,18.1156,90559.0
2018-10-16 13:10:00,26.88,26.96,26.87,26.96,105541.0,18.1156,18.1695,18.1088,18.1695,105541.0
2018-10-16 13:20:00,26.96,26.97,26.9,26.92,227804.0,18.1695,18.1762,18.1291,18.1425,227804.0
2018-10-16 13:30:00,26.93,27.0,26.92,26.96,160049.0,18.1493,18.1965,18.1425,18.1695,160049.0
2018-10-16 13:40:00,26.96,26.99,26.94,26.98,175687.0,18.1695,18.1897,18.156,18.183,175687.0
2018-10-16 13:50:00,26.98,26.98,26.93,26.95,116351.0,18.183,18.183,18.1493,18.1628,116351.0
2018-10-16 14:00:00,26.95,26.96,26.94,26.94,158768.0,18.1628,18.1695,18.156,18.156,158768.0
2018-10-16 14:10:00,26.94,27.0,26.94,26.99,139090.0,18.156,18.1965,18.156,18.1897,139090.0
2018-10-16 14:20:00,27.0,27.06,26.99,27.06,130010.0,18.1965,18.2369,18.1897,18.2369,130010.0
2018-10-16 14:30:00,27.06,27.08,27.03,27.03,170274.0,18.2369,18.2504,18.2167,18.2167,170274.0
2018-10-16 14:40:00,27.04,27.04,27.01,27.03,136068.0,18.2234,18.2234,18.2032,18.2167,136068.0
2018-10-16 14:50:00,27.03,27.03,26.98,26.98,206342.0,18.2167,18.2167,18.183,18.183,206342.0
2018-10-16 15:00:00,26.98,26.99,26.95,26.99,103397.0,18.183,18.1897,18.1628,18.1897,103397.0
2018-10-16 15:10:00,26.99,26.99,26.98,26.98,116623.0,18.1897,18.1897,18.183,18.183,116623.0
2018-10-16 15:20:00,26.98,26.99,26.94,26.96,213535.0,18.183,18.1897,18.156,18.1695,213535.0
2018-10-16 15:30:00,26.95,26.99,26.94,26.96,204433.0,18.1628,18.1897,18.156,18.1695,204433.0
2018-10-16 15:40:00,26.96,27.01,26.94,26.96,678233.0,18.1695,18.2032,18.156,18.1695,678233.0
2018-10-16 15:50:00,26.97,26.97,26.92,26.94,492123.0,18.1762,18.1762,18.1425,18.156,492123.0
2018-10-17 09:30:00,26.99,27.11,26.92,26.99,173731.0,18.1897,18.2706,18.1425,18.1897,173731.0
2018-10-17 09:40:00,26.99,27.07,26.91,26.93,95823.0,18.1897,18.2436,18.1358,18.1493,95823.0
2018-10-17 09:50:00,26.94,26.96,26.81,26.83,135869.0,18.156,18.1695,18.0684,18.0819,135869.0
2018-10-17 10:00:00,26.83,26.91,26.8,26.91,139538.0,18.0819,18.1358,18.0617,18.1358,139538.0
2018-10-17 10:10:00,26.92,26.92,26.77,26.82,62306.0,18.1425,18.1425,18.0415,18.0751,62306.0
2018-10-17 10:20:00,26.81,26.82,26.72,26.79,96997.0,18.0684,18.0751,18.0078,18.0549,96997.0
2018-10-17 10:30:00,26.79,26.8,26.57,26.63,164222.0,18.0549,18.0617,17.9067,17.9471,164222.0
2018-10-17 10:40:00,26.63,26.65,26.58,26.64,64463.0,17.9471,17.9606,17.9134,17.9538,64463.0
2018-10-17 10:50:00,26.63,26.74,26.62,26.71,122935.0,17.9471,18.0212,17.9404,18.001,122935.0
2018-10-17 11:00:00,26.7,26.82,26.66,26.82,139631.0,17.9943,18.0751,17.9673,18.0751,139631.0
2018-10-17 11:10:00,26.82,26.84,26.78,26.8,139102.0,18.0751,18.0886,18.0482,18.0617,139102.0
2018-10-17 11:20:00,26.8,26.84,26.77,26.82,104470.0,18.0617,18.0886,18.0415,18.0751,104470.0
2018-10-17 11:30:00,26.83,26.84,26.77,26.78,93824.0,18.0819,18.0886,18.0415,18.0482,93824.0
2018-10-17 11:40:00,26.78,26.87,26.78,26.83,156184.0,18.0482,18.1088,18.0482,18.0819,156184.0
2018-10-17 11:50:00,26.83,26.83,26.76,26.81,60987.0,18.0819,18.0819,18.0347,18.0684,60987.0
2018-10-17 12:00:00,26.81,26.82,26.75,26.78,59155.0,18.0684,18.0751,18.028,18.0482,59155.0
2018-10-17 12:10:00,26.79,26.87,26.75,26.85,77436.0,18.0549,18.1088,18.028,18.0954,77436.0
2018-10-17 12:20:00,26.86,26.9,26.84,26.89,105951.0,18.1021,18.1291,18.0886,18.1223,105951.0
2018-10-17 12:30:00,26.89,26.89,26.86,26.89,97924.0,18.1223,18.1223,18.1021,18.1223,97924.0
2018-10-17 12:40:00,26.89,26.92,26.83,26.85,120405.0,18.1223,18.1425,18.0819,18.0954,120405.0
2018-10-17 12:50:00,26.85,26.9,26.84,26.89,77898.0,18.0954,18.1291,18.0886,18.1223,77898.0
2018-10-17 13:00:00,26.89,26.92,26.86,26.89,49426.0,18.1223,18.1425,18.1021,18.1223,49426.0
2018-10-17 13:10:00,26.89,26.93,26.87,26.92,94733.0,18.1223,18.1493,18.1088,18.1425,94733.0
2018-10-17 13:20:00,26.91,26.93,26.89,26.91,111801.0,18.1358,18.1493,18.1223,18.1358,111801.0
2018-10-17 13:30:00,26.91,26.93,26.88,26.91,54659.0,18.1358,18.1493,18.1156,18.1358,54659.0
2018-10-17 13:40:00,26.91,26.93,26.9,26.92,69512.0,18.1358,18.1493,18.1291,18.1425,69512.0
2018-10-17 13:50:00,26.92,26.93,26.91,26.91,58672.0,18.1425,18.1493,18.1358,18.1358,58672.0
2018-10-17 14:00:00,26.91,26.94,26.88,26.91,84914.0,18.1358,18.156,18.1156,18.1358,84914.0
2018-10-17 14:10:00,26.9,26.91,26.82,26.87,67278.0,18.1291,18.1358,18.0751,18.1088,67278.0
2018-10-17 14:20:00,26.86,26.87,26.79,26.81,88128.0,18.1021,18.1088,18.0549,18.0684,88128.0
2018-10-17 14:30:00,26.81,26.82,26.75,26.76,111405.0,18.0684,18.0751,18.028,18.0347,111405.0
2018-10-17 14:40:00,26.76,26.83,26.75,26.83,90308.0,18.0347,18.0819,18.028,18.0819,90308.0
2018-10-17 14:50:00,26.83,26.84,26.81,26.82,82895.0,18.0819,18.0886,18.0684,18.0751,82895.0
2018-10-17 15:00:00,26.81,26.83,26.77,26.83,137000.0,18.0684,18.0819,18.0415,18.0819,137000.0
2018-10-17 15:10:00,26.83,26.84,26.77,26.78,96740.0,18.0819,18.0886,18.0415,18.0482,96740.0
2018-10-17 15:20:00,26.78,26.82,26.77,26.79,91666.0,18.0482,18.0751,18.0415,18.0549,91666.0
2018-10-17 15:30:00,26.79,26.8,26.72,26.74,168203.0,18.0549,18.0617,18.0078,18.0212,168203.0
2018-10-17 15:40:00,26.74,26.8,26.73,26.8,398235.0,18.0212,18.0617,18.0145,18.0617,398235.0
2018-10-17 15:50:00,26.79,26.89,26.79,26.88,546911.0,18.0549,18.1223,18.0549,18.1156,546911.0
2018-10-18 09:30:00,26.74,26.75,26.64,26.71,185859.0,18.0212,18.028,17.9538,18.001,185859.0
2018-10-18 09:40:00,26.71,26.83,26.69,26.8,82129.0,18.001,18.0819,17.9875,18.0617,82129.0
2018-10-18 09:50:00,26.81,26.82,26.72,26.78,64857.0,18.0684,18.0751,18.0078,18.0482,64857.0
2018-10-18 10:00:00,26.78,26.87,26.75,26.84,83031.0,18.0482,18.1088,18.028,18.0886,83031.0
2018-10-18 10:10:00,26.83,27.09,26.83,27.03,187331.0,18.0819,18.2571,18.0819,18.2167,187331.0
2018-10-18 10:20:00,27.02,27.09,27.01,27.06,88249.0,18.2099,18.2571,18.2032,18.2369,88249.0
2018-10-18 10:30:00,27.06,27.17,27.06,27.16,137885.0,18.2369,18.311,18.2369,18.3043,137885.0
2018-10-18 10:40:00,27.16,27.2,27.14,27.17,92055.0,18.3043,18.3312,18.2908,18.311,92055.0
2018-10-18 10:50:00,27.16,27.28,27.13,27.23,260571.0,18.3043,18.3852,18.2841,18.3515,260571.0
2018-10-18 11:00:00,27.23,27.23,27.07,27.09,76901.0,18.3515,18.3515,18.2436,18.2571,76901.0
2018-10-18 11:10:00,27.09,27.29,27.09,27.29,218914.0,18.2571,18.3919,18.2571,18.3919,218914.0
2018-10-18 11:20:00,27.29,27.31,27.17,27.2,202145.0,18.3919,18.4054,18.311,18.3312,202145.0
2018-10-18 11:30:00,27.21,27.21,27.05,27.08,127731.0,18.338,18.338,18.2302,18.2504,127731.0
2018-10-18 11:40:00,27.07,27.13,26.97,26.98,149539.0,18.2436,18.2841,18.1762,18.183,149539.0
2018-10-18 11:50:00,26.99,27.01,26.93,26.95,69311.0,18.1897,18.2032,18.1493,18.1628,69311.0
2018-10-18 12:00:00,26.94,27.01,26.92,26.97,150466.0,18.156,18.2032,18.1425,18.1762,150466.0
2018-10-18 12:10:00,26.98,27.02,26.95,26.97,143106.0,18.183,18.2099,18.1628,18.1762,143106.0
2018-10-18 12:20:00,26.96,27.1,26.95,27.07,112828.0,18.1695,18.2639,18.1628,18.2436,112828.0
2018-10-18 12:30:00,27.07,27.07,27.04,27.05,127762.0,18.2436,18.2436,18.2234,18.2302,127762.0
2018-10-18 12:40:00,27.05,27.08,26.98,26.99,74870.0,18.2302,18.2504,18.183,18.1897,74870.0
2018-10-18 12:50:00,26.98,26.99,26.9,26.94,148319.0,18.183,18.1897,18.1291,18.156,148319.0
2018-10-18 13:00:00,26.94,26.99,26.93,26.98,58527.0,18.156,18.1897,18.1493,18.183,58527.0
2018-10-18 13:10:00,26.99,26.99,26.91,26.92,68088.0,18.1897,18.1897,18.1358,18.1425,68088.0
2018-10-18 13:20:00,26.91,26.92,26.84,26.85,88580.0,18.1358,18.1425,18.0886,18.0954,88580.0
2018-10-18 13:30:00,26.84,26.88,26.74,26.76,121426.0,18.0886,18.1156,18.0212,18.0347,121426.0
2018-10-18 13:40:00,26.76,26.78,26.68,26.76,132377.0,18.0347,18.0482,17.9808,18.0347,132377.0
2018-10-18 13:50:00,26.76,26.78,26.69,26.76,69469.0,18.0347,18.0482,17.9875,18.0347,69469.0
2018-10-18 14:00:00,26.75,26.86,26.75,26.83,49145.0,18.028,18.1021,18.028,18.0819,49145.0
2018-10-18 14:10:00,26.83,26.83,26.73,26.73,60465.0,18.0819,18.0819,18.0145,18.0145,60465.0
2018-10-18 14:20:00,26.73,26.8,26.72,26.77,85974.0,18.0145,18.0617,18.0078,18.0415,85974.0
2018-10-18 14:30:00,26.77,26.79,26.72,26.75,81998.0,18.0415,18.0549,18.0078,18.028,81998.0
2018-10-18 14:40:00,26.75,26.83,26.74,26.77,60311.0,18.028,18.0819,18.0212,18.0415,60311.0
2018-10-18 14:50:00,26.77,26.81,26.75,26.76,63419.0,18.0415,18.0684,18.028,18.0347,63419.0
2018-10-18 15:00:00,26.76,26.78,26.68,26.69,103006.0,18.0347,18.0482,17.9808,17.9875,103006.0
2018-10-18 15:10:00,26.69,26.74,26.65,26.72,232194.0,17.9875,18.0212,17.9606,18.0078,232194.0
2018-10-18 15:20:00,26.73,26.75,26.66,26.66,248018.0,18.0145,18.028,17.9673,17.9673,248018.0
2018-10-18 15:30:00,26.66,26.68,26.62,26.68,208217.0,17.9673,17.9808,17.9404,17.9808,208217.0
2018-10-18 15:40:00,26.68,26.7,26.63,26.68,208492.0,17.9808,17.9943,17.9471,17.9808,208492.0
2018-10-18 15:50:00,26.68,26.68,26.62,26.67,487996.0,17.9808,17.9808,17.9404,17.9741,487996.0
2018-10-19 09:30:00,26.72,26.93,26.7,26.93,555559.0,18.0078,18.1493,17.9943,18.1493,555559.0
2018-10-19 09:40:00,26.93,27.1,26.91,27.01,149359.0,18.1493,18.2639,18.1358,18.2032,149359.0
2018-10-19 09:50:00,27.02,27.08,26.98,27.0,204909.0,18.2099,18.2504,18.183,18.1965,204909.0
2018-10-19 10:00:00,27.0,27.08,26.99,27.08,213600.0,18.1965,18.2504,18.1897,18.2504,213600.0
2018-10-19 10:10:00,27.07,27.12,27.05,27.08,148692.0,18.2436,18.2773,18.2302,18.2504,148692.0
2018-10-19 10:20:00,27.09,27.14,27.02,27.05,109627.0,18.2571,18.2908,18.2099,18.2302,109627.0
2018-10-19 10:30:00,27.06,27.1,27.03,27.06,165295.0,18.2369,18.2639,18.2167,18.2369,165295.0
2018-10-19 10:40:00,27.05,27.06,26.96,27.0,121246.0,18.2302,18.2369,18.1695,18.1965,121246.0
2018-10-19 10:50:00,27.0,27.06,26.95,27.06,100537.0,18.1965,18.2369,18.1628,18.2369,100537.0
2018-10-19 11:00:00,27.06,27.07,27.01,27.04,157859.0,18.2369,18.2436,18.2032,18.2234,157859.0
2018-10-19 11:10:00,27.04,27.07,27.0,27.01,144872.0,18.2234,18.2436,18.1965,18.2032,144872.0
2018-10-19 11:20:00,27.01,27.01,26.9,26.93,89012.0,18.2032,18.2032,18.1291,18.1493,89012.0
2018-10-19 11:30:00,26.93,26.97,26.92,26.95,126495.0,18.1493,18.1762,18.1425,18.1628,126495.0
2018-10-19 11:40:00,26.94,26.98,26.91,26.98,84154.0,18.156,18.183,18.1358,18.183,84154.0
2018-10-19 11:50:00,26.98,27.07,26.97,27.04,200394.0,18.183,18.2436,18.1762,18.2234,200394.0
2018-10-19 12:00:00,27.04,27.05,26.96,26.99,105044.0,18.2234,18.2302,18.1695,18.1897,105044.0
2018-10-19 12:10:00,26.99,26.99,26.93,26.97,94955.0,18.1897,18.1897,18.1493,18.1762,94955.0
2018-10-19 12:20:00,26.96,26.97,26.89,26.93,66766.0,18.1695,18.1762,18.1223,18.1493,66766.0
2018-10-19 12:30:00,26.93,26.93,26.87,26.9,91122.0,18.1493,18.1493,18.1088,18.1291,91122.0
2018-10-19 12:40:00,26.9,26.94,26.86,26.89,91711.0,18.1291,18.156,18.1021,18.1223,91711.0
2018-10-19 12:50:00,26.89,26.91,26.86,26.88,163495.0,18.1223,18.1358,18.1021,18.1156,163495.0
2018-10-19 13:00:00,26.88,26.88,26.83,26.85,127512.0,18.1156,18.1156,18.0819,18.0954,127512.0
2018-10-19 13:10:00,26.85,26.91,26.84,26.89,127918.0,18.0954,18.1358,18.0886,18.1223,127918.0
2018-10-19 13:20:00,26.9,26.91,26.87,26.91,110361.0,18.1291,18.1358,18.1088,18.1358,110361.0
2018-10-19 13:30:00,26.91,26.94,26.87,26.87,113913.0,18.1358,18.156,18.1088,18.1088,113913.0
2018-10-19 13:40:00,26.87,26.91,26.82,26.87,74279.0,18.1088,18.1358,18.0751,18.1088,74279.0
2018-10-19 13:50:00,26.86,26.92,26.85,26.88,165462.0,18.1021,18.1425,18.0954,18.1156,165462.0
2018-10-19 14:00:00,26.88,26.88,26.72,26.75,150810.0,18.1156,18.1156,18.0078,18.028,150810.0
2018-10-19 14:10:00,26.75,26.81,26.71,26.81,78764.0,18.028,18.0684,18.001,18.0684,78764.0
2018-10-19 14:20:00,26.81,26.87,26.79,26.85,188844.0,18.0684,18.1088,18.0549,18.0954,188844.0
2018-10-19 14:30:00,26.85,26.89,26.83,26.85,114367.0,18.0954,18.1223,18.0819,18.0954,114367.0
2018-10-19 14:40:00,26.85,26.87,26.82,26.85,81855.0,18.0954,18.1088,18.0751,18.0954,81855.0
2018-10-19 14:50:00,26.85,26.86,26.8,26.8,83672.0,18.0954,18.1021,18.0617,18.0617,83672.0
2018-10-19 15:00:00,26.8,26.81,26.74,26.76,132230.0,18.0617,18.0684,18.0212,18.0347,132230.0
2018-10-19 15:10:00,26.75,26.78,26.72,26.77,680931.0,18.028,18.0482,18.0078,18.0415,680931.0
2018-10-19 15:20:00,26.76,26.78,26.71,26.75,421482.0,18.0347,18.0482,18.001,18.028,421482.0
2018-10-19 15:30:00,26.74,26.77,26.74,26.76,286280.0,18.0212,18.0415,18.0212,18.0347,286280.0
2018-10-19 15:40:00,26.75,26.78,26.73,26.75,324160.0,18.028,18.0482,18.0145,18.028,324160.0
2018-10-19 15:50:00,26.74,26.76,26.71,26.73,573528.0,18.0212,18.0347,18.001,18.0145,573528.0
2018-10-22 09:30:00,26.72,26.85,26.64,26.7,183011.0,18.0078,18.0954,17.9538,17.9943,183011.0
2018-10-22 09:40:00,26.71,26.79,26.69,26.69,162267.0,18.001,18.0549,17.9875,17.9875,162267.0
2018-10-22 09:50:00,26.69,26.7,26.49,26.51,159971.0,17.9875,17.9943,17.8527,17.8662,159971.0
2018-10-22 10:00:00,26.5,26.6,26.5,26.57,155838.0,17.8595,17.9269,17.8595,17.9067,155838.0
2018-10-22 10:10:00,26.57,26.62,26.48,26.48,120456.0,17.9067,17.9404,17.846,17.846,120456.0
2018-10-22 10:20:00,26.49,26.5,26.38,26.41,118016.0,17.8527,17.8595,17.7786,17.7988,118016.0
2018-10-22 10:30:00,26.4,26.56,26.38,26.54,87770.0,17.7921,17.8999,17.7786,17.8864,87770.0
2018-10-22 10:40:00,26.54,26.54,26.47,26.49,114270.0,17.8864,17.8864,17.8393,17.8527,114270.0
2018-10-22 10:50:00,26.49,26.52,26.46,26.48,116952.0,17.8527,17.873,17.8325,17.846,116952.0
2018-10-22 11:00:00,26.49,26.52,26.45,26.48,93163.0,17.8527,17.873,17.8258,17.846,93163.0
2018-10-22 11:10:00,26.47,26.53,26.45,26.53,203199.0,17.8393,17.8797,17.8258,17.8797,203199.0
2018-10-22 11:20:00,26.53,26.59,26.47,26.49,132950.0,17.8797,17.9201,17.8393,17.8527,132950.0
2018-10-22 11:30:00,26.49,26.49,26.36,26.42,203405.0,17.8527,17.8527,17.7651,17.8056,203405.0
2018-10-22 11:40:00,26.42,26.48,26.4,26.47,53977.0,17.8056,17.846,17.7921,17.8393,53977.0
2018-10-22 11:50:00,26.48,26.48,26.4,26.45,69360.0,17.846,17.846,17.7921,17.8258,69360.0
2018-10-22 12:00:00,26.45,26.47,26.39,26.39,123250.0,17.8258,17.8393,17.7854,17.7854,123250.0
2018-10-22 12:10:00,26.38,26.39,26.31,26.32,49817.0,17.7786,17.7854,17.7314,17.7382,49817.0
2018-10-22 12:20:00,26.33,26.36,26.29,26.32,71490.0,17.7449,17.7651,17.718,17.7382,71490.0
2018-10-22 12:30:00,26.32,26.33,26.24,26.27,79336.0,17.7382,17.7449,17.6843,17.7045,79336.0
2018-10-22 12:40:00,26.28,26.35,26.28,26.34,170569.0,17.7112,17.7584,17.7112,17.7517,170569.0
2018-10-22 12:50:00,26.33,26.39,26.29,26.3,95467.0,17.7449,17.7854,17.718,17.7247,95467.0
2018-10-22 13:00:00,26.3,26.32,26.27,26.32,115054.0,17.7247,17.7382,17.7045,17.7382,115054.0
2018-10-22 13:10:00,26.32,26.34,26.29,26.32,65872.0,17.7382,17.7517,17.718,17.7382,65872.0
2018-10-22 13:20:00,26.32,26.33,26.28,26.3,123425.0,17.7382,17.7449,17.7112,17.7247,123425.0
2018-10-22 13:30:00,26.3,26.34,26.27,26.32,112018.0,17.7247,17.7517,17.7045,17.7382,112018.0
2018-10-22 13:40:00,26.32,26.35,26.3,26.3,73267.0,17.7382,17.7584,17.7247,17.7247,73267.0
2018-10-22 13:50:00,26.3,26.33,26.27,26.29,72742.0,17.7247,17.7449,17.7045,17.718,72742.0
2018-10-22 14:00:00,26.29,26.33,26.27,26.3,138111.0,17.718,17.7449,17.7045,17.7247,138111.0
2018-10-22 14:10:00,26.3,26.39,26.3,26.39,138513.0,17.7247,17.7854,17.7247,17.7854,138513.0
2018-10-22 14:20:00,26.39,26.42,26.38,26.42,152522.0,17.7854,17.8056,17.7786,17.8056,152522.0
2018-10-22 14:30:00,26.42,26.42,26.39,26.41,210509.0,17.8056,17.8056,17.7854,17.7988,210509.0
2018-10-22 14:40:00,26.41,26.42,26.4,26.42,152423.0,17.7988,17.8056,17.7921,17.8056,152423.0
2018-10-22 14:50:00,26.41,26.42,26.38,26.41,200978.0,17.7988,17.8056,17.7786,17.7988,200978.0
2018-10-22 15:00:00,26.4,26.47,26.39,26.39,112243.0,17.7921,17.8393,17.7854,17.7854,112243.0
2018-10-22 15:10:00,26.39,26.4,26.36,26.37,101858.0,17.7854,17.7921,17.7651,17.7719,101858.0
2018-10-22 15:20:00,26.37,26.39,26.36,26.39,116789.0,17.7719,17.7854,17.7651,17.7854,116789.0
2018-10-22 15:30:00,26.39,26.39,26.34,26.37,311606.0,17.7854,17.7854,17.7517,17.7719,311606.0
2018-10-22 15:40:00,26.36,26.39,26.3,26.32,623531.0,17.7651,17.7854,17.7247,17.7382,623531.0
2018-10-22 15:50:00,26.33,26.34,26.28,26.28,835277.0,17.7449,17.7517,17.7112,17.7112,835277.0
2018-10-23 09:30:00,25.96,25.97,25.73,25.83,364052.0,17.4956,17.5023,17.3406,17.4079,364052.0
2018-10-23 09:40:00,25.84,25.86,25.7,25.77,219802.0,17.4147,17.4282,17.3203,17.3675,219802.0
2018-10-23 09:50:00,25.77,25.92,25.73,25.73,261511.0,17.3675,17.4686,17.3406,17.3406,261511.0
2018-10-23 10:00:00,25.73,25.76,25.61,25.62,298016.0,17.3406,17.3608,17.2597,17.2664,298016.0
2018-10-23 10:10:00,25.63,25.63,25.41,25.43,152830.0,17.2732,17.2732,17.1249,17.1384,152830.0
2018-10-23 10:20:00,25.44,25.55,25.39,25.5,219469.0,17.1451,17.2192,17.1114,17.1855,219469.0
2018-10-23 10:30:00,25.49,25.52,25.41,25.49,150802.0,17.1788,17.199,17.1249,17.1788,150802.0
2018-10-23 10:40:00,25.49,25.55,25.46,25.49,137819.0,17.1788,17.2192,17.1586,17.1788,137819.0
2018-10-23 10:50:00,25.5,25.52,25.47,25.47,102686.0,17.1855,17.199,17.1653,17.1653,102686.0
2018-10-23 11:00:00,25.46,25.48,25.4,25.47,125269.0,17.1586,17.1721,17.1181,17.1653,125269.0
2018-10-23 11:10:00,25.47,25.54,25.46,25.54,137549.0,17.1653,17.2125,17.1586,17.2125,137549.0
2018-10-23 11:20:00,25.54,25.56,25.42,25.43,185870.0,17.2125,17.226,17.1316,17.1384,185870.0
2018-10-23 11:30:00,25.42,25.44,25.28,25.29,185992.0,17.1316,17.1451,17.0373,17.044,185992.0
2018-10-23 11:40:00,25.29,25.35,25.27,25.3,107125.0,17.044,17.0845,17.0305,17.0508,107125.0
2018-10-23 11:50:00,25.29,25.3,25.22,25.23,244293.0,17.044,17.0508,16.9968,17.0036,244293.0
2018-10-23 12:00:00,25.22,25.34,25.2,25.34,175460.0,16.9968,17.0777,16.9834,17.0777,175460.0
2018-10-23 12:10:00,25.34,25.36,25.27,25.33,163767.0,17.0777,17.0912,17.0305,17.071,163767.0
2018-10-23 12:20:00,25.32,25.34,25.27,25.3,105011.0,17.0642,17.0777,17.0305,17.0508,105011.0
2018-10-23 12:30:00,25.3,25.4,25.29,25.4,153363.0,17.0508,17.1181,17.044,17.1181,153363.0
2018-10-23 12:40:00,25.39,25.46,25.39,25.45,100329.0,17.1114,17.1586,17.1114,17.1518,100329.0
2018-10-23 12:50:00,25.45,25.52,25.44,25.5,104637.0,17.1518,17.199,17.1451,17.1855,104637.0
2018-10-23 13:00:00,25.51,25.64,25.49,25.62,164604.0,17.1923,17.2799,17.1788,17.2664,164604.0
2018-10-23 13:10:00,25.62,25.67,25.6,25.62,168102.0,17.2664,17.3001,17.2529,17.2664,168102.0
2018-10-23 13:20:00,25.62,25.68,25.6,25.6,148647.0,17.2664,17.3069,17.2529,17.2529,148647.0
2018-10-23 13:30:00,25.61,25.65,25.46,25.48,167655.0,17.2597,17.2866,17.1586,17.1721,167655.0
2018-10-23 13:40:00,25.5,25.51,25.42,25.48,132667.0,17.1855,17.1923,17.1316,17.1721,132667.0
2018-10-23 13:50:00,25.47,25.52,25.4,25.44,172756.0,17.1653,17.199,17.1181,17.1451,172756.0
2018-10-23 14:00:00,25.45,25.6,25.44,25.54,207722.0,17.1518,17.2529,17.1451,17.2125,207722.0
2018-10-23 14:10:00,25.55,25.68,25.53,25.67,176873.0,17.2192,17.3069,17.2058,17.3001,176873.0
2018-10-23 14:20:00,25.67,25.8,25.65,25.75,413173.0,17.3001,17.3877,17.2866,17.354,413173.0
2018-10-23 14:30:00,25.75,25.88,25.74,25.86,167967.0,17.354,17.4416,17.3473,17.4282,167967.0
2018-10-23 14:40:00,25.86,25.97,25.85,25.97,211542.0,17.4282,17.5023,17.4214,17.5023,211542.0
2018-10-23 14:50:00,25.97,26.08,25.96,26.02,294479.0,17.5023,17.5764,17.4956,17.536,294479.0
2018-10-23 15:00:00,26.03,26.06,25.97,25.99,204936.0,17.5427,17.563,17.5023,17.5158,204936.0
2018-10-23 15:10:00,25.99,26.04,25.89,25.89,181429.0,17.5158,17.5495,17.4484,17.4484,181429.0
2018-10-23 15:20:00,25.89,26.03,25.89,25.96,237017.0,17.4484,17.5427,17.4484,17.4956,237017.0
2018-10-23 15:30:00,25.96,26.04,25.94,25.97,287871.0,17.4956,17.5495,17.4821,17.5023,287871.0
2018-10-23 15:40:00,25.97,25.99,25.93,25.98,274564.0,17.5023,17.5158,17.4753,17.509,274564.0
2018-10-23 15:50:00,25.98,25.99,25.89,25.9,615845.0,17.509,17.5158,17.4484,17.4551,615845.0
2018-10-24 09:30:00,25.91,26.03,25.82,26.03,331175.0,17.4619,17.5427,17.4012,17.5427,331175.0
2018-10-24 09:40:00,26.02,26.02,25.69,25.69,104491.0,17.536,17.536,17.3136,17.3136,104491.0
2018-10-24 09:50:00,25.7,25.76,25.69,25.75,118243.0,17.3203,17.3608,17.3136,17.354,118243.0
2018-10-24 10:00:00,25.75,25.82,25.74,25.78,296304.0,17.354,17.4012,17.3473,17.3742,296304.0
2018-10-24 10:10:00,25.78,25.85,25.67,25.75,295226.0,17.3742,17.4214,17.3001,17.354,295226.0
2018-10-24 10:20:00,25.75,25.85,25.74,25.85,410992.0,17.354,17.4214,17.3473,17.4214,410992.0
2018-10-24 10:30:00,25.85,25.92,25.78,25.8,236778.0,17.4214,17.4686,17.3742,17.3877,236778.0
2018-10-24 10:40:00,25.8,25.85,25.7,25.77,598043.0,17.3877,17.4214,17.3203,17.3675,598043.0
2018-10-24 10:50:00,25.77,25.78,25.7,25.71,320767.0,17.3675,17.3742,17.3203,17.3271,320767.0
2018-10-24 11:00:00,25.7,25.7,25.45,25.47,209283.0,17.3203,17.3203,17.1518,17.1653,209283.0
2018-10-24 11:10:00,25.48,25.66,25.48,25.61,178581.0,17.1721,17.2934,17.1721,17.2597,178581.0
2018-10-24 11:20:00,25.6,25.64,25.52,25.53,114551.0,17.2529,17.2799,17.199,17.2058,114551.0
2018-10-24 11:30:00,25.54,25.61,25.51,25.58,108069.0,17.2125,17.2597,17.1923,17.2395,108069.0
2018-10-24 11:40:00,25.59,25.68,25.52,25.67,90876.0,17.2462,17.3069,17.199,17.3001,90876.0
2018-10-24 11:50:00,25.66,25.8,25.61,25.76,109680.0,17.2934,17.3877,17.2597,17.3608,109680.0
2018-10-24 12:00:00,25.76,25.87,25.7,25.85,258388.0,17.3608,17.4349,17.3203,17.4214,258388.0
2018-10-24 12:10:00,25.85,25.89,25.79,25.79,277458.0,17.4214,17.4484,17.381,17.381,277458.0
2018-10-24 12:20:00,25.79,25.79,25.72,25.77,73414.0,17.381,17.381,17.3338,17.3675,73414.0
2018-10-24 12:30:00,25.77,25.78,25.67,25.68,147803.0,17.3675,17.3742,17.3001,17.3069,147803.0
2018-10-24 12:40:00,25.67,25.72,25.66,25.69,90653.0,17.3001,17.3338,17.2934,17.3136,90653.0
2018-10-24 12:50:00,25.69,25.79,25.65,25.76,105043.0,17.3136,17.381,17.2866,17.3608,105043.0
2018-10-24 13:00:00,25.75,25.77,25.67,25.69,138692.0,17.354,17.3675,17.3001,17.3136,138692.0
2018-10-24 13:10:00,25.68,25.71,25.63,25.7,107403.0,17.3069,17.3271,17.2732,17.3203,107403.0
2018-10-24 13:20:00,25.69,25.71,25.65,25.67,81874.0,17.3136,17.3271,17.2866,17.3001,81874.0
2018-10-24 13:30:00,25.67,25.73,25.62,25.68,192297.0,17.3001,17.3406,17.2664,17.3069,192297.0
2018-10-24 13:40:00,25.67,25.83,25.67,25.83,180232.0,17.3001,17.4079,17.3001,17.4079,180232.0
2018-10-24 13:50:00,25.83,25.83,25.7,25.73,190760.0,17.4079,17.4079,17.3203,17.3406,190760.0
2018-10-24 14:00:00,25.73,25.73,25.63,25.66,187083.0,17.3406,17.3406,17.2732,17.2934,187083.0
2018-10-24 14:10:00,25.65,25.71,25.62,25.67,180456.0,17.2866,17.3271,17.2664,17.3001,180456.0
2018-10-24 14:20:00,25.67,25.77,25.65,25.73,194862.0,17.3001,17.3675,17.2866,17.3406,194862.0
2018-10-24 14:30:00,25.74,25.75,25.67,25.73,149285.0,17.3473,17.354,17.3001,17.3406,149285.0
2018-10-24 14:40:00,25.72,25.74,25.61,25.64,250201.0,17.3338,17.3473,17.2597,17.2799,250201.0
2018-10-24 14:50:00,25.63,25.66,25.58,25.58,181857.0,17.2732,17.2934,17.2395,17.2395,181857.0
2018-10-24 15:00:00,25.58,25.58,25.49,25.5,243072.0,17.2395,17.2395,17.1788,17.1855,243072.0
2018-10-24 15:10:00,25.5,25.59,25.49,25.52,185637.0,17.1855,17.2462,17.1788,17.199,185637.0
2018-10-24 15:20:00,25.52,25.52,25.43,25.45,338458.0,17.199,17.199,17.1384,17.1518,338458.0
2018-10-24 15:30:00,25.45,25.48,25.4,25.46,383844.0,17.1518,17.1721,17.1181,17.1586,383844.0
2018-10-24 15:40:00,25.45,25.49,25.4,25.4,611850.0,17.1518,17.1788,17.1181,17.1181,611850.0
2018-10-24 15:50:00,25.4,25.45,25.24,25.25,833395.0,17.1181,17.1518,17.0103,17.0171,833395.0
2018-10-25 09:30:00,25.43,25.51,25.25,25.41,592460.0,17.1384,17.1923,17.0171,17.1249,592460.0
2018-10-25 09:40:00,25.4,25.42,25.07,25.15,558885.0,17.1181,17.1316,16.8957,16.9497,558885.0
2018-10-25 09:50:00,25.14,25.23,25.11,25.12,208384.0,16.9429,17.0036,16.9227,16.9294,208384.0
2018-10-25 10:00:00,25.11,25.29,25.08,25.24,204784.0,16.9227,17.044,16.9025,17.0103,204784.0
2018-10-25 10:10:00,25.24,25.27,25.14,25.14,210585.0,17.0103,17.0305,16.9429,16.9429,210585.0
2018-10-25 10:20:00,25.14,25.2,25.11,25.17,220347.0,16.9429,16.9834,16.9227,16.9631,220347.0
2018-10-25 10:30:00,25.17,25.19,25.07,25.07,191496.0,16.9631,16.9766,16.8957,16.8957,191496.0
2018-10-25 10:40:00,25.08,25.14,25.05,25.05,231774.0,16.9025,16.9429,16.8823,16.8823,231774.0
2018-10-25 10:50:00,25.06,25.12,24.98,25.05,280073.0,16.889,16.9294,16.8351,16.8823,280073.0
2018-10-25 11:00:00,25.05,25.15,24.99,25.01,223047.0,16.8823,16.9497,16.8418,16.8553,223047.0
2018-10-25 11:10:00,25.01,25.04,24.94,25.03,158561.0,16.8553,16.8755,16.8081,16.8688,158561.0
2018-10-25 11:20:00,25.04,25.17,25.03,25.15,145961.0,16.8755,16.9631,16.8688,16.9497,145961.0
2018-10-25 11:30:00,25.16,25.18,25.02,25.02,152405.0,16.9564,16.9699,16.8621,16.8621,152405.0
2018-10-25 11:40:00,25.02,25.03,24.87,24.99,227280.0,16.8621,16.8688,16.761,16.8418,227280.0
2018-10-25 11:50:00,25.0,25.0,24.91,24.97,135735.0,16.8486,16.8486,16.7879,16.8284,135735.0
2018-10-25 12:00:00,24.96,25.04,24.93,24.97,154994.0,16.8216,16.8755,16.8014,16.8284,154994.0
2018-10-25 12:10:00,24.97,24.99,24.91,24.93,142419.0,16.8284,16.8418,16.7879,16.8014,142419.0
2018-10-25 12:20:00,24.94,25.02,24.92,25.02,136791.0,16.8081,16.8621,16.7947,16.8621,136791.0
2018-10-25 12:30:00,25.02,25.09,25.0,25.09,95339.0,16.8621,16.9092,16.8486,16.9092,95339.0
2018-10-25 12:40:00,25.09,25.12,25.05,25.07,148155.0,16.9092,16.9294,16.8823,16.8957,148155.0
2018-10-25 12:50:00,25.07,25.15,25.05,25.08,141030.0,16.8957,16.9497,16.8823,16.9025,141030.0
2018-10-25 13:00:00,25.09,25.12,24.96,24.96,105640.0,16.9092,16.9294,16.8216,16.8216,105640.0
2018-10-25 13:10:00,24.96,25.02,24.91,25.01,157253.0,16.8216,16.8621,16.7879,16.8553,157253.0
2018-10-25 13:20:00,25.01,25.07,24.99,25.04,112012.0,16.8553,16.8957,16.8418,16.8755,112012.0
2018-10-25 13:30:00,25.05,25.1,25.04,25.07,99942.0,16.8823,16.916,16.8755,16.8957,99942.0
2018-10-25 13:40:00,25.08,25.11,25.04,25.11,99441.0,16.9025,16.9227,16.8755,16.9227,99441.0
2018-10-25 13:50:00,25.11,25.12,25.01,25.02,133285.0,16.9227,16.9294,16.8553,16.8621,133285.0
2018-10-25 14:00:00,25.01,25.12,24.99,25.11,142474.0,16.8553,16.9294,16.8418,16.9227,142474.0
2018-10-25 14:10:00,25.1,25.14,25.08,25.11,105330.0,16.916,16.9429,16.9025,16.9227,105330.0
2018-10-25 14:20:00,25.11,25.19,25.09,25.17,142185.0,16.9227,16.9766,16.9092,16.9631,142185.0
2018-10-25 14:30:00,25.17,25.27,25.15,25.27,180204.0,16.9631,17.0305,16.9497,17.0305,180204.0
2018-10-25 14:40:00,25.27,25.33,25.26,25.32,204697.0,17.0305,17.071,17.0238,17.0642,204697.0
2018-10-25 14:50:00,25.32,25.35,25.27,25.28,127749.0,17.0642,17.0845,17.0305,17.0373,127749.0
2018-10-25 15:00:00,25.28,25.28,25.18,25.19,208730.0,17.0373,17.0373,16.9699,16.9766,208730.0
2018-10-25 15:10:00,25.18,25.28,25.18,25.24,170800.0,16.9699,17.0373,16.9699,17.0103,170800.0
2018-10-25 15:20:00,25.25,25.25,25.13,25.14,184555.0,17.0171,17.0171,16.9362,16.9429,184555.0
2018-10-25 15:30:00,25.14,25.17,25.05,25.06,282385.0,16.9429,16.9631,16.8823,16.889,282385.0
2018-10-25 15:40:00,25.06,25.07,24.99,25.04,377723.0,16.889,16.8957,16.8418,16.8755,377723.0
2018-10-25 15:50:00,25.04,25.04,24.94,25.02,868955.0,16.8755,16.8755,16.8081,16.8621,868955.0
2018-10-26 09:30:00,24.84,24.85,24.48,24.51,409718.0,16.7407,16.7475,16.4981,16.5183,409718.0
2018-10-26 09:40:00,24.52,24.62,24.46,24.56,151659.0,16.5251,16.5925,16.4846,16.552,151659.0
2018-10-26 09:50:00,24.55,24.62,24.48,24.51,327504.0,16.5453,16.5925,16.4981,16.5183,327504.0
2018-10-26 10:00:00,24.51,24.53,24.23,24.33,497386.0,16.5183,16.5318,16.3296,16.397,497386.0
2018-10-26 10:10:00,24.33,24.37,24.27,24.35,187262.0,16.397,16.424,16.3566,16.4105,187262.0
2018-10-26 10:20:00,24.36,24.46,24.28,24.37,296766.0,16.4172,16.4846,16.3633,16.424,296766.0
2018-10-26 10:30:00,24.37,24.39,24.15,24.23,693286.0,16.424,16.4375,16.2757,16.3296,693286.0
2018-10-26 10:40:00,24.24,24.27,24.11,24.14,318622.0,16.3364,16.3566,16.2488,16.269,318622.0
2018-10-26 10:50:00,24.14,24.2,24.0,24.1,466709.0,16.269,16.3094,16.1746,16.242,466709.0
2018-10-26 11:00:00,24.09,24.26,24.08,24.2,186429.0,16.2353,16.3499,16.2285,16.3094,186429.0
2018-10-26 11:10:00,24.2,24.34,24.19,24.26,177578.0,16.3094,16.4038,16.3027,16.3499,177578.0
2018-10-26 11:20:00,24.26,24.36,24.23,24.34,106618.0,16.3499,16.4172,16.3296,16.4038,106618.0
2018-10-26 11:30:00,24.34,24.42,24.3,24.31,181497.0,16.4038,16.4577,16.3768,16.3836,181497.0
2018-10-26 11:40:00,24.31,24.4,24.29,24.39,424261.0,16.3836,16.4442,16.3701,16.4375,424261.0
2018-10-26 11:50:00,24.38,24.44,24.34,24.35,207880.0,16.4307,16.4712,16.4038,16.4105,207880.0
2018-10-26 12:00:00,24.35,24.55,24.35,24.54,233634.0,16.4105,16.5453,16.4105,16.5386,233634.0
2018-10-26 12:10:00,24.53,24.54,24.45,24.52,124061.0,16.5318,16.5386,16.4779,16.5251,124061.0
2018-10-26 12:20:00,24.52,24.57,24.41,24.45,167847.0,16.5251,16.5588,16.4509,16.4779,167847.0
2018-10-26 12:30:00,24.45,24.53,24.44,24.49,155058.0,16.4779,16.5318,16.4712,16.5049,155058.0
2018-10-26 12:40:00,24.5,24.63,24.48,24.61,141927.0,16.5116,16.5992,16.4981,16.5857,141927.0
2018-10-26 12:50:00,24.6,24.63,24.53,24.56,135597.0,16.579,16.5992,16.5318,16.552,135597.0
2018-10-26 13:00:00,24.55,24.72,24.55,24.66,138644.0,16.5453,16.6599,16.5453,16.6194,138644.0
2018-10-26 13:10:00,24.65,24.74,24.62,24.66,147193.0,16.6127,16.6733,16.5925,16.6194,147193.0
2018-10-26 13:20:00,24.67,24.69,24.6,24.61,79906.0,16.6262,16.6396,16.579,16.5857,79906.0
2018-10-26 13:30:00,24.6,24.6,24.48,24.5,111795.0,16.579,16.579,16.4981,16.5116,111795.0
2018-10-26 13:40:00,24.5,24.6,24.49,24.58,100641.0,16.5116,16.579,16.5049,16.5655,100641.0
2018-10-26 13:50:00,24.58,24.63,24.54,24.55,104774.0,16.5655,16.5992,16.5386,16.5453,104774.0
2018-10-26 14:00:00,24.55,24.59,24.42,24.44,180662.0,16.5453,16.5723,16.4577,16.4712,180662.0
2018-10-26 14:10:00,24.44,24.49,24.38,24.39,201598.0,16.4712,16.5049,16.4307,16.4375,201598.0
2018-10-26 14:20:00,24.39,24.47,24.29,24.45,248666.0,16.4375,16.4914,16.3701,16.4779,248666.0
2018-10-26 14:30:00,24.44,24.56,24.42,24.54,296161.0,16.4712,16.552,16.4577,16.5386,296161.0
2018-10-26 14:40:00,24.54,24.57,24.42,24.43,219115.0,16.5386,16.5588,16.4577,16.4644,219115.0
2018-10-26 14:50:00,24.43,24.45,24.23,24.26,245830.0,16.4644,16.4779,16.3296,16.3499,245830.0
2018-10-26 15:00:00,24.26,24.31,24.22,24.27,292785.0,16.3499,16.3836,16.3229,16.3566,292785.0
2018-10-26 15:10:00,24.28,24.29,24.17,24.28,272816.0,16.3633,16.3701,16.2892,16.3633,272816.0
2018-10-26 15:20:00,24.27,24.32,24.24,24.29,369132.0,16.3566,16.3903,16.3364,16.3701,369132.0
2018-10-26 15:30:00,24.28,24.33,24.19,24.29,434484.0,16.3633,16.397,16.3027,16.3701,434484.0
2018-10-26 15:40:00,24.28,24.39,24.24,24.35,860361.0,16.3633,16.4375,16.3364,16.4105,860361.0
2018-10-26 15:50:00,24.35,24.48,24.3,24.33,1067345.0,16.4105,16.4981,16.3768,16.397,1067345.0
2018-10-29 09:30:00,24.48,24.71,24.45,24.62,298165.0,16.4981,16.6531,16.4779,16.5925,298165.0
2018-10-29 09:40:00,24.62,24.74,24.61,24.65,155991.0,16.5925,16.6733,16.5857,16.6127,155991.0
2018-10-29 09:50:00,24.65,24.67,24.53,24.59,123205.0,16.6127,16.6262,16.5318,16.5723,123205.0
2018-10-29 10:00:00,24.59,24.76,24.59,24.71,156656.0,16.5723,16.6868,16.5723,16.6531,156656.0
2018-10-29 10:10:00,24.71,24.72,24.57,24.68,189986.0,16.6531,16.6599,16.5588,16.6329,189986.0
2018-10-29 10:20:00,24.68,24.7,24.64,24.66,235815.0,16.6329,16.6464,16.606,16.6194,235815.0
2018-10-29 10:30:00,24.66,24.7,24.6,24.63,187526.0,16.6194,16.6464,16.579,16.5992,187526.0
2018-10-29 10:40:00,24.62,24.65,24.55,24.59,142983.0,16.5925,16.6127,16.5453,16.5723,142983.0
2018-10-29 10:50:00,24.58,24.66,24.57,24.62,101017.0,16.5655,16.6194,16.5588,16.5925,101017.0
2018-10-29 11:00:00,24.63,24.66,24.59,24.6,98880.0,16.5992,16.6194,16.5723,16.579,98880.0
2018-10-29 11:10:00,24.61,24.61,24.37,24.41,616111.0,16.5857,16.5857,16.424,16.4509,616111.0
2018-10-29 11:20:00,24.41,24.63,24.38,24.62,584790.0,16.4509,16.5992,16.4307,16.5925,584790.0
2018-10-29 11:30:00,24.62,24.69,24.6,24.69,129864.0,16.5925,16.6396,16.579,16.6396,129864.0
2018-10-29 11:40:00,24.69,24.81,24.67,24.81,161931.0,16.6396,16.7205,16.6262,16.7205,161931.0
2018-10-29 11:50:00,24.81,24.83,24.68,24.69,142962.0,16.7205,16.734,16.6329,16.6396,142962.0
2018-10-29 12:00:00,24.68,24.74,24.65,24.66,117223.0,16.6329,16.6733,16.6127,16.6194,117223.0
2018-10-29 12:10:00,24.66,24.66,24.47,24.5,171163.0,16.6194,16.6194,16.4914,16.5116,171163.0
2018-10-29 12:20:00,24.5,24.52,24.43,24.44,227643.0,16.5116,16.5251,16.4644,16.4712,227643.0
2018-10-29 12:30:00,24.44,24.49,24.41,24.45,165354.0,16.4712,16.5049,16.4509,16.4779,165354.0
2018-10-29 12:40:00,24.45,24.55,24.44,24.5,134124.0,16.4779,16.5453,16.4712,16.5116,134124.0
2018-10-29 12:50:00,24.51,24.54,24.43,24.49,92085.0,16.5183,16.5386,16.4644,16.5049,92085.0
2018-10-29 13:00:00,24.49,24.58,24.49,24.57,136021.0,16.5049,16.5655,16.5049,16.5588,136021.0
2018-10-29 13:10:00,24.57,24.58,24.51,24.53,71452.0,16.5588,16.5655,16.5183,16.5318,71452.0
2018-10-29 13:20:00,24.52,24.55,24.48,24.49,82102.0,16.5251,16.5453,16.4981,16.5049,82102.0
2018-10-29 13:30:00,24.48,24.56,24.48,24.56,123616.0,16.4981,16.552,16.4981,16.552,123616.0
2018-10-29 13:40:00,24.56,24.59,24.5,24.55,124176.0,16.552,16.5723,16.5116,16.5453,124176.0
2018-10-29 13:50:00,24.55,24.61,24.53,24.55,149176.0,16.5453,16.5857,16.5318,16.5453,149176.0
2018-10-29 14:00:00,24.55,24.59,24.51,24.56,87214.0,16.5453,16.5723,16.5183,16.552,87214.0
2018-10-29 14:10:00,24.57,24.57,24.38,24.42,274251.0,16.5588,16.5588,16.4307,16.4577,274251.0
2018-10-29 14:20:00,24.42,24.44,24.32,24.34,386015.0,16.4577,16.4712,16.3903,16.4038,386015.0
2018-10-29 14:30:00,24.34,24.35,24.25,24.25,246513.0,16.4038,16.4105,16.3431,16.3431,246513.0
2018-10-29 14:40:00,24.25,24.36,24.21,24.25,264777.0,16.3431,16.4172,16.3162,16.3431,264777.0
2018-10-29 14:50:00,24.24,24.28,24.18,24.25,351065.0,16.3364,16.3633,16.2959,16.3431,351065.0
2018-10-29 15:00:00,24.25,24.26,24.12,24.14,232025.0,16.3431,16.3499,16.2555,16.269,232025.0
2018-10-29 15:10:00,24.14,24.16,24.01,24.08,350123.0,16.269,16.2825,16.1814,16.2285,350123.0
2018-10-29 15:20:00,24.08,24.1,24.01,24.06,351085.0,16.2285,16.242,16.1814,16.2151,351085.0
2018-10-29 15:30:00,24.06,24.08,23.92,23.95,820767.0,16.2151,16.2285,16.1207,16.1409,820767.0
2018-10-29 15:40:00,23.95,24.03,23.76,23.99,545960.0,16.1409,16.1948,16.0129,16.1679,545960.0
2018-10-29 15:50:00,23.99,24.1,23.97,24.04,1158561.0,16.1679,16.242,16.1544,16.2016,1158561.0
2018-10-30 09:30:00,23.97,24.17,23.87,24.13,362731.0,16.1544,16.2892,16.087,16.2622,362731.0
2018-10-30 09:40:00,24.13,24.27,24.07,24.16,263027.0,16.2622,16.3566,16.2218,16.2825,263027.0
2018-10-30 09:50:00,24.16,24.19,24.05,24.17,175615.0,16.2825,16.3027,16.2083,16.2892,175615.0
2018-10-30 10:00:00,24.18,24.2,24.08,24.09,206666.0,16.2959,16.3094,16.2285,16.2353,206666.0
2018-10-30 10:10:00,24.09,24.11,23.96,23.98,165399.0,16.2353,16.2488,16.1477,16.1612,165399.0
2018-10-30 10:20:00,23.98,24.0,23.82,23.85,169372.0,16.1612,16.1746,16.0533,16.0735,169372.0
2018-10-30 10:30:00,23.86,23.92,23.75,23.77,296350.0,16.0803,16.1207,16.0061,16.0196,296350.0
2018-10-30 10:40:00,23.77,23.77,23.6,23.64,169155.0,16.0196,16.0196,15.9051,15.932,169155.0
2018-10-30 10:50:00,23.64,23.73,23.62,23.68,215530.0,15.932,15.9927,15.9185,15.959,215530.0
2018-10-30 11:00:00,23.69,23.73,23.65,23.7,263439.0,15.9657,15.9927,15.9387,15.9724,263439.0
2018-10-30 11:10:00,23.7,23.74,23.58,23.59,351607.0,15.9724,15.9994,15.8916,15.8983,351607.0
2018-10-30 11:20:00,23.58,23.75,23.54,23.74,243651.0,15.8916,16.0061,15.8646,15.9994,243651.0
2018-10-30 11:30:00,23.74,23.88,23.72,23.88,126898.0,15.9994,16.0938,15.9859,16.0938,126898.0
2018-10-30 11:40:00,23.87,24.03,23.87,24.03,345462.0,16.087,16.1948,16.087,16.1948,345462.0
2018-10-30 11:50:00,24.02,24.03,23.89,23.89,210850.0,16.1881,16.1948,16.1005,16.1005,210850.0
2018-10-30 12:00:00,23.89,23.98,23.85,23.95,194474.0,16.1005,16.1612,16.0735,16.1409,194474.0
2018-10-30 12:10:00,23.95,23.99,23.88,23.91,182963.0,16.1409,16.1679,16.0938,16.114,182963.0
2018-10-30 12:20:00,23.9,23.92,23.85,23.89,109551.0,16.1072,16.1207,16.0735,16.1005,109551.0
2018-10-30 12:30:00,23.89,23.9,23.81,23.85,155826.0,16.1005,16.1072,16.0466,16.0735,155826.0
2018-10-30 12:40:00,23.85,23.94,23.83,23.94,79971.0,16.0735,16.1342,16.0601,16.1342,79971.0
2018-10-30 12:50:00,23.94,23.95,23.81,23.83,133607.0,16.1342,16.1409,16.0466,16.0601,133607.0
2018-10-30 13:00:00,23.82,23.83,23.79,23.8,86070.0,16.0533,16.0601,16.0331,16.0398,86070.0
2018-10-30 13:10:00,23.79,23.81,23.72,23.79,94905.0,16.0331,16.0466,15.9859,16.0331,94905.0
2018-10-30 13:20:00,23.78,23.83,23.74,23.74,93996.0,16.0264,16.0601,15.9994,15.9994,93996.0
2018-10-30 13:30:00,23.74,23.75,23.63,23.65,95837.0,15.9994,16.0061,15.9253,15.9387,95837.0
2018-10-30 13:40:00,23.65,23.77,23.65,23.74,102240.0,15.9387,16.0196,15.9387,15.9994,102240.0
2018-10-30 13:50:00,23.74,23.82,23.71,23.8,115239.0,15.9994,16.0533,15.9792,16.0398,115239.0
2018-10-30 14:00:00,23.8,23.82,23.72,23.73,121846.0,16.0398,16.0533,15.9859,15.9927,121846.0
2018-10-30 14:10:00,23.72,23.75,23.67,23.73,152350.0,15.9859,16.0061,15.9522,15.9927,152350.0
2018-10-30 14:20:00,23.73,23.84,23.73,23.79,138129.0,15.9927,16.0668,15.9927,16.0331,138129.0
2018-10-30 14:30:00,23.78,23.86,23.75,23.8,121400.0,16.0264,16.0803,16.0061,16.0398,121400.0
2018-10-30 14:40:00,23.81,23.9,23.81,23.9,126534.0,16.0466,16.1072,16.0466,16.1072,126534.0
2018-10-30 14:50:00,23.89,24.04,23.89,24.0,180916.0,16.1005,16.2016,16.1005,16.1746,180916.0
2018-10-30 15:00:00,24.0,24.01,23.88,23.96,224297.0,16.1746,16.1814,16.0938,16.1477,224297.0
2018-10-30 15:10:00,23.96,24.05,23.96,23.98,297587.0,16.1477,16.2083,16.1477,16.1612,297587.0
2018-10-30 15:20:00,23.98,24.16,23.92,24.13,474962.0,16.1612,16.2825,16.1207,16.2622,474962.0
2018-10-30 15:30:00,24.13,24.16,24.09,24.11,301840.0,16.2622,16.2825,16.2353,16.2488,301840.0
2018-10-30 15:40:00,24.11,24.19,24.1,24.13,344064.0,16.2488,16.3027,16.242,16.2622,344064.0
2018-10-30 15:50:00,24.13,24.26,24.12,24.21,1173554.0,16.2622,16.3499,16.2555,16.3162,1173554.0
2018-10-31 09:30:00,24.49,24.64,24.39,24.53,244292.0,16.5049,16.606,16.4375,16.5318,244292.0
2018-10-31 09:40:00,24.53,24.56,24.43,24.48,219609.0,16.5318,16.552,16.4644,16.4981,219609.0
2018-10-31 09:50:00,24.48,24.53,24.4,24.51,162389.0,16.4981,16.5318,16.4442,16.5183,162389.0
2018-10-31 10:00:00,24.52,24.58,24.48,24.48,261145.0,16.5251,16.5655,16.4981,16.4981,261145.0
2018-10-31 10:10:00,24.48,24.57,24.48,24.55,209061.0,16.4981,16.5588,16.4981,16.5453,209061.0
2018-10-31 10:20:00,24.54,24.57,24.49,24.51,322936.0,16.5386,16.5588,16.5049,16.5183,322936.0
2018-10-31 10:30:00,24.52,24.56,24.45,24.49,250749.0,16.5251,16.552,16.4779,16.5049,250749.0
2018-10-31 10:40:00,24.5,24.57,24.42,24.43,207979.0,16.5116,16.5588,16.4577,16.4644,207979.0
2018-10-31 10:50:00,24.44,24.45,24.32,24.33,377341.0,16.4712,16.4779,16.3903,16.397,377341.0
2018-10-31 11:00:00,24.34,24.35,24.25,24.33,303967.0,16.4038,16.4105,16.3431,16.397,303967.0
2018-10-31 11:10:00,24.33,24.34,24.3,24.32,198694.0,16.397,16.4038,16.3768,16.3903,198694.0
2018-10-31 11:20:00,24.32,24.38,24.31,24.36,197211.0,16.3903,16.4307,16.3836,16.4172,197211.0
2018-10-31 11:30:00,24.36,24.43,24.34,24.43,177554.0,16.4172,16.4644,16.4038,16.4644,177554.0
2018-10-31 11:40:00,24.43,24.45,24.35,24.38,143510.0,16.4644,16.4779,16.4105,16.4307,143510.0
2018-10-31 11:50:00,24.38,24.43,24.36,24.42,101889.0,16.4307,16.4644,16.4172,16.4577,101889.0
2018-10-31 12:00:00,24.42,24.42,24.3,24.33,183033.0,16.4577,16.4577,16.3768,16.397,183033.0
2018-10-31 12:10:00,24.33,24.36,24.28,24.34,116887.0,16.397,16.4172,16.3633,16.4038,116887.0
2018-10-31 12:20:00,24.34,24.39,24.31,24.31,90524.0,16.4038,16.4375,16.3836,16.3836,90524.0
2018-10-31 12:30:00,24.31,24.4,24.3,24.39,136970.0,16.3836,16.4442,16.3768,16.4375,136970.0
2018-10-31 12:40:00,24.4,24.44,24.39,24.4,93122.0,16.4442,16.4712,16.4375,16.4442,93122.0
2018-10-31 12:50:00,24.4,24.49,24.37,24.48,87111.0,16.4442,16.5049,16.424,16.4981,87111.0
2018-10-31 13:00:00,24.48,24.49,24.43,24.44,76756.0,16.4981,16.5049,16.4644,16.4712,76756.0
2018-10-31 13:10:00,24.44,24.49,24.39,24.4,97423.0,16.4712,16.5049,16.4375,16.4442,97423.0
2018-10-31 13:20:00,24.4,24.46,24.39,24.42,100250.0,16.4442,16.4846,16.4375,16.4577,100250.0
2018-10-31 13:30:00,24.43,24.45,24.41,24.43,76831.0,16.4644,16.4779,16.4509,16.4644,76831.0
2018-10-31 13:40:00,24.44,24.47,24.4,24.42,85981.0,16.4712,16.4914,16.4442,16.4577,85981.0
2018-10-31 13:50:00,24.41,24.42,24.3,24.31,168786.0,16.4509,16.4577,16.3768,16.3836,168786.0
2018-10-31 14:00:00,24.3,24.36,24.29,24.33,177617.0,16.3768,16.4172,16.3701,16.397,177617.0
2018-10-31 14:10:00,24.33,24.37,24.31,24.36,188076.0,16.397,16.424,16.3836,16.4172,188076.0
2018-10-31 14:20:00,24.36,24.36,24.28,24.32,177078.0,16.4172,16.4172,16.3633,16.3903,177078.0
2018-10-31 14:30:00,24.32,24.32,24.26,24.28,207901.0,16.3903,16.3903,16.3499,16.3633,207901.0
2018-10-31 14:40:00,24.27,24.33,24.22,24.25,184094.0,16.3566,16.397,16.3229,16.3431,184094.0
2018-10-31 14:50:00,24.25,24.37,24.22,24.36,185295.0,16.3431,16.424,16.3229,16.4172,185295.0
2018-10-31 15:00:00,24.36,24.44,24.32,24.33,229634.0,16.4172,16.4712,16.3903,16.397,229634.0
2018-10-31 15:10:00,24.32,24.41,24.3,24.39,175439.0,16.3903,16.4509,16.3768,16.4375,175439.0
2018-10-31 15:20:00,24.39,24.39,24.26,24.35,267200.0,16.4375,16.4375,16.3499,16.4105,267200.0
2018-10-31 15:30:00,24.34,24.36,24.31,24.32,323949.0,16.4038,16.4172,16.3836,16.3903,323949.0
2018-10-31 15:40:00,24.32,24.37,24.29,24.32,685543.0,16.3903,16.424,16.3701,16.3903,685543.0
2018-10-31 15:50:00,24.32,24.39,24.3,24.33,810339.0,16.3903,16.4375,16.3768,16.397,810339.0
2018-11-01 09:30:00,24.82,25.21,24.72,25.2,672165.0,16.7273,16.9901,16.6599,16.9834,672165.0
2018-11-01 09:40:00,25.21,25.33,25.12,25.18,454956.0,16.9901,17.071,16.9294,16.9699,454956.0
2018-11-01 09:50:00,25.18,25.4,25.12,25.4,379395.0,16.9699,17.1181,16.9294,17.1181,379395.0
2018-11-01 10:00:00,25.37,25.43,25.24,25.36,227877.0,17.0979,17.1384,17.0103,17.0912,227877.0
2018-11-01 10:10:00,25.36,25.48,25.36,25.44,192400.0,17.0912,17.1721,17.0912,17.1451,192400.0
2018-11-01 10:20:00,25.45,25.53,25.39,25.47,171595.0,17.1518,17.2058,17.1114,17.1653,171595.0
2018-11-01 10:30:00,25.48,25.6,25.42,25.46,247672.0,17.1721,17.2529,17.1316,17.1586,247672.0
2018-11-01 10:40:00,25.46,25.63,25.43,25.56,198734.0,17.1586,17.2732,17.1384,17.226,198734.0
2018-11-01 10:50:00,25.57,25.6,25.39,25.51,176622.0,17.2327,17.2529,17.1114,17.1923,176622.0
2018-11-01 11:00:00,25.51,25.55,25.39,25.49,212465.0,17.1923,17.2192,17.1114,17.1788,212465.0
2018-11-01 11:10:00,25.49,25.59,25.46,25.51,202750.0,17.1788,17.2462,17.1586,17.1923,202750.0
2018-11-01 11:20:00,25.5,25.51,25.46,25.49,145571.0,17.1855,17.1923,17.1586,17.1788,145571.0
2018-11-01 11:30:00,25.48,25.48,25.3,25.3,180965.0,17.1721,17.1721,17.0508,17.0508,180965.0
2018-11-01 11:40:00,25.3,25.33,25.22,25.25,274122.0,17.0508,17.071,16.9968,17.0171,274122.0
2018-11-01 11:50:00,25.26,25.32,25.2,25.22,160396.0,17.0238,17.0642,16.9834,16.9968,160396.0
2018-11-01 12:00:00,25.21,25.36,25.17,25.34,336819.0,16.9901,17.0912,16.9631,17.0777,336819.0
2018-11-01 12:10:00,25.34,25.59,25.33,25.54,403336.0,17.0777,17.2462,17.071,17.2125,403336.0
2018-11-01 12:20:00,25.54,25.63,25.53,25.57,237207.0,17.2125,17.2732,17.2058,17.2327,237207.0
2018-11-01 12:30:00,25.57,25.64,25.4,25.42,332014.0,17.2327,17.2799,17.1181,17.1316,332014.0
2018-11-01 12:40:00,25.42,25.56,25.39,25.53,133952.0,17.1316,17.226,17.1114,17.2058,133952.0
2018-11-01 12:50:00,25.54,25.62,25.53,25.56,138783.0,17.2125,17.2664,17.2058,17.226,138783.0
2018-11-01 13:00:00,25.56,25.57,25.45,25.53,173242.0,17.226,17.2327,17.1518,17.2058,173242.0
2018-11-01 13:10:00,25.53,25.63,25.52,25.6,191125.0,17.2058,17.2732,17.199,17.2529,191125.0
2018-11-01 13:20:00,25.61,25.66,25.58,25.64,368815.0,17.2597,17.2934,17.2395,17.2799,368815.0
2018-11-01 13:30:00,25.64,25.75,25.61,25.67,235018.0,17.2799,17.354,17.2597,17.3001,235018.0
2018-11-01 13:40:00,25.68,25.72,25.5,25.55,374458.0,17.3069,17.3338,17.1855,17.2192,374458.0
2018-11-01 13:50:00,25.55,25.56,25.45,25.48,192102.0,17.2192,17.226,17.1518,17.1721,192102.0
2018-11-01 14:00:00,25.47,25.49,25.43,25.43,157407.0,17.1653,17.1788,17.1384,17.1384,157407.0
2018-11-01 14:10:00,25.44,25.46,25.34,25.36,224375.0,17.1451,17.1586,17.0777,17.0912,224375.0
2018-11-01 14:20:00,25.36,25.52,25.36,25.48,291644.0,17.0912,17.199,17.0912,17.1721,291644.0
2018-11-01 14:30:00,25.48,25.54,25.47,25.54,223243.0,17.1721,17.2125,17.1653,17.2125,223243.0
2018-11-01 14:40:00,25.54,25.7,25.53,25.68,363873.0,17.2125,17.3203,17.2058,17.3069,363873.0
2018-11-01 14:50:00,25.67,25.68,25.58,25.59,221543.0,17.3001,17.3069,17.2395,17.2462,221543.0
2018-11-01 15:00:00,25.59,25.59,25.49,25.57,336897.0,17.2462,17.2462,17.1788,17.2327,336897.0
2018-11-01 15:10:00,25.57,25.6,25.56,25.58,222056.0,17.2327,17.2529,17.226,17.2395,222056.0
2018-11-01 15:20:00,25.57,25.68,25.57,25.68,318359.0,17.2327,17.3069,17.2327,17.3069,318359.0
2018-11-01 15:30:00,25.68,25.72,25.64,25.72,692668.0,17.3069,17.3338,17.2799,17.3338,692668.0
2018-11-01 15:40:00,25.72,25.8,25.66,25.72,690353.0,17.3338,17.3877,17.2934,17.3338,690353.0
2018-11-01 15:50:00,25.72,25.82,25.7,25.75,1883023.0,17.3338,17.4012,17.3203,17.354,1883023.0
2018-11-02 09:30:00,25.88,26.02,25.74,25.82,582456.0,17.4416,17.536,17.3473,17.4012,582456.0
2018-11-02 09:40:00,25.81,25.96,25.59,25.66,481230.0,17.3945,17.4956,17.2462,17.2934,481230.0
2018-11-02 09:50:00,25.65,25.85,25.63,25.76,313573.0,17.2866,17.4214,17.2732,17.3608,313573.0
2018-11-02 10:00:00,25.75,25.83,25.62,25.77,337531.0,17.354,17.4079,17.2664,17.3675,337531.0
2018-11-02 10:10:00,25.76,25.88,25.75,25.88,229653.0,17.3608,17.4416,17.354,17.4416,229653.0
2018-11-02 10:20:00,25.87,25.9,25.79,25.87,208096.0,17.4349,17.4551,17.381,17.4349,208096.0
2018-11-02 10:30:00,25.87,25.9,25.67,25.7,288103.0,17.4349,17.4551,17.3001,17.3203,288103.0
2018-11-02 10:40:00,25.69,25.81,25.6,25.74,208775.0,17.3136,17.3945,17.2529,17.3473,208775.0
2018-11-02 10:50:00,25.74,25.8,25.73,25.8,148305.0,17.3473,17.3877,17.3406,17.3877,148305.0
2018-11-02 11:00:00,25.79,25.79,25.64,25.69,277938.0,17.381,17.381,17.2799,17.3136,277938.0
2018-11-02 11:10:00,25.68,25.69,25.5,25.52,226925.0,17.3069,17.3136,17.1855,17.199,226925.0
2018-11-02 11:20:00,25.52,25.6,25.46,25.6,232433.0,17.199,17.2529,17.1586,17.2529,232433.0
2018-11-02 11:30:00,25.6,25.64,25.56,25.61,172147.0,17.2529,17.2799,17.226,17.2597,172147.0
2018-11-02 11:40:00,25.6,25.62,25.49,25.53,228081.0,17.2529,17.2664,17.1788,17.2058,228081.0
2018-11-02 11:50:00,25.53,25.57,25.42,25.49,183315.0,17.2058,17.2327,17.1316,17.1788,183315.0
2018-11-02 12:00:00,25.49,25.5,25.38,25.39,155844.0,17.1788,17.1855,17.1047,17.1114,155844.0
2018-11-02 12:10:00,25.39,25.48,25.36,25.46,165560.0,17.1114,17.1721,17.0912,17.1586,165560.0
2018-11-02 12:20:00,25.46,25.54,25.39,25.53,227329.0,17.1586,17.2125,17.1114,17.2058,227329.0
2018-11-02 12:30:00,25.52,25.53,25.42,25.44,145895.0,17.199,17.2058,17.1316,17.1451,145895.0
2018-11-02 12:40:00,25.43,25.47,25.4,25.43,126566.0,17.1384,17.1653,17.1181,17.1384,126566.0
2018-11-02 12:50:00,25.43,25.52,25.4,25.46,276941.0,17.1384,17.199,17.1181,17.1586,276941.0
2018-11-02 13:00:00,25.45,25.45,25.38,25.4,125864.0,17.1518,17.1518,17.1047,17.1181,125864.0
2018-11-02 13:10:00,25.41,25.49,25.41,25.44,89991.0,17.1249,17.1788,17.1249,17.1451,89991.0
2018-11-02 13:20:00,25.44,25.45,25.4,25.42,85915.0,17.1451,17.1518,17.1181,17.1316,85915.0
2018-11-02 13:30:00,25.43,25.48,25.42,25.47,118507.0,17.1384,17.1721,17.1316,17.1653,118507.0
2018-11-02 13:40:00,25.46,25.52,25.44,25.45,157620.0,17.1586,17.199,17.1451,17.1518,157620.0
2018-11-02 13:50:00,25.45,25.46,25.4,25.44,174318.0,17.1518,17.1586,17.1181,17.1451,174318.0
2018-11-02 14:00:00,25.44,25.45,25.31,25.31,131056.0,17.1451,17.1518,17.0575,17.0575,131056.0
2018-11-02 14:10:00,25.31,25.35,25.29,25.35,124859.0,17.0575,17.0845,17.044,17.0845,124859.0
2018-11-02 14:20:00,25.35,25.58,25.32,25.56,319558.0,17.0845,17.2395,17.0642,17.226,319558.0
2018-11-02 14:30:00,25.55,25.66,25.5,25.51,217690.0,17.2192,17.2934,17.1855,17.1923,217690.0
2018-11-02 14:40:00,25.5,25.54,25.49,25.51,141452.0,17.1855,17.2125,17.1788,17.1923,141452.0
2018-11-02 14:50:00,25.52,25.55,25.48,25.54,138948.0,17.199,17.2192,17.1721,17.2125,138948.0
2018-11-02 15:00:00,25.54,25.58,25.48,25.52,125588.0,17.2125,17.2395,17.1721,17.199,125588.0
2018-11-02 15:10:00,25.51,25.61,25.5,25.54,216044.0,17.1923,17.2597,17.1855,17.2125,216044.0
2018-11-02 15:20:00,25.54,25.61,25.52,25.54,191549.0,17.2125,17.2597,17.199,17.2125,191549.0
2018-11-02 15:30:00,25.53,25.62,25.5,25.62,291281.0,17.2058,17.2664,17.1855,17.2664,291281.0
2018-11-02 15:40:00,25.62,25.69,25.6,25.64,438201.0,17.2664,17.3136,17.2529,17.2799,438201.0
2018-11-02 15:50:00,25.63,25.66,25.58,25.59,813963.0,17.2732,17.2934,17.2395,17.2462,813963.0
2018-11-05 09:30:00,25.89,25.89,25.44,25.49,478413.0,17.4484,17.4484,17.1451,17.1788,478413.0
2018-11-05 09:40:00,25.5,25.57,25.44,25.45,301202.0,17.1855,17.2327,17.1451,17.1518,301202.0
2018-11-05 09:50:00,25.44,25.5,25.13,25.2,412332.0,17.1451,17.1855,16.9362,16.9834,412332.0
2018-11-05 10:00:00,25.2,25.23,25.09,25.12,293600.0,16.9834,17.0036,16.9092,16.9294,293600.0
2018-11-05 10:10:00,25.12,25.21,25.07,25.21,200482.0,16.9294,16.9901,16.8957,16.9901,200482.0
2018-11-05 10:20:00,25.21,25.34,25.17,25.3,232270.0,16.9901,17.0777,16.9631,17.0508,232270.0
2018-11-05 10:30:00,25.3,25.41,25.28,25.37,222554.0,17.0508,17.1249,17.0373,17.0979,222554.0
2018-11-05 10:40:00,25.37,25.41,25.22,25.22,314291.0,17.0979,17.1249,16.9968,16.9968,314291.0
2018-11-05 10:50:00,25.21,25.3,25.18,25.29,269271.0,16.9901,17.0508,16.9699,17.044,269271.0
2018-11-05 11:00:00,25.29,25.37,25.26,25.34,322123.0,17.044,17.0979,17.0238,17.0777,322123.0
2018-11-05 11:10:00,25.34,25.44,25.33,25.42,276579.0,17.0777,17.1451,17.071,17.1316,276579.0
2018-11-05 11:20:00,25.42,25.46,25.37,25.43,246083.0,17.1316,17.1586,17.0979,17.1384,246083.0
2018-11-05 11:30:00,25.43,25.47,25.39,25.43,318760.0,17.1384,17.1653,17.1114,17.1384,318760.0
2018-11-05 11:40:00,25.43,25.45,25.38,25.44,154800.0,17.1384,17.1518,17.1047,17.1451,154800.0
2018-11-05 11:50:00,25.44,25.49,25.44,25.47,197826.0,17.1451,17.1788,17.1451,17.1653,197826.0
2018-11-05 12:00:00,25.48,25.52,25.45,25.46,275493.0,17.1721,17.199,17.1518,17.1586,275493.0
2018-11-05 12:10:00,25.46,25.51,25.42,25.43,161025.0,17.1586,17.1923,17.1316,17.1384,161025.0
2018-11-05 12:20:00,25.43,25.53,25.42,25.49,142475.0,17.1384,17.2058,17.1316,17.1788,142475.0
2018-11-05 12:30:00,25.49,25.53,25.44,25.47,192138.0,17.1788,17.2058,17.1451,17.1653,192138.0
2018-11-05 12:40:00,25.47,25.51,25.45,25.49,171313.0,17.1653,17.1923,17.1518,17.1788,171313.0
2018-11-05 12:50:00,25.48,25.51,25.46,25.49,93098.0,17.1721,17.1923,17.1586,17.1788,93098.0
2018-11-05 13:00:00,25.5,25.5,25.42,25.45,113167.0,17.1855,17.1855,17.1316,17.1518,113167.0
2018-11-05 13:10:00,25.46,25.49,25.45,25.49,106974.0,17.1586,17.1788,17.1518,17.1788,106974.0
2018-11-05 13:20:00,25.48,25.49,25.45,25.49,84228.0,17.1721,17.1788,17.1518,17.1788,84228.0
2018-11-05 13:30:00,25.49,25.54,25.48,25.54,83233.0,17.1788,17.2125,17.1721,17.2125,83233.0
2018-11-05 13:40:00,25.54,25.55,25.49,25.52,117719.0,17.2125,17.2192,17.1788,17.199,117719.0
2018-11-05 13:50:00,25.52,25.58,25.49,25.56,107896.0,17.199,17.2395,17.1788,17.226,107896.0
2018-11-05 14:00:00,25.57,25.58,25.53,25.56,126407.0,17.2327,17.2395,17.2058,17.226,126407.0
2018-11-05 14:10:00,25.56,25.63,25.54,25.61,148340.0,17.226,17.2732,17.2125,17.2597,148340.0
2018-11-05 14:20:00,25.61,25.62,25.55,25.59,129359.0,17.2597,17.2664,17.2192,17.2462,129359.0
2018-11-05 14:30:00,25.59,25.62,25.57,25.59,225419.0,17.2462,17.2664,17.2327,17.2462,225419.0
2018-11-05 14:40:00,25.6,25.73,25.59,25.71,164479.0,17.2529,17.3406,17.2462,17.3271,164479.0
2018-11-05 14:50:00,25.71,25.73,25.65,25.71,201865.0,17.3271,17.3406,17.2866,17.3271,201865.0
2018-11-05 15:00:00,25.71,25.74,25.68,25.7,173132.0,17.3271,17.3473,17.3069,17.3203,173132.0
2018-11-05 15:10:00,25.7,25.72,25.63,25.71,216792.0,17.3203,17.3338,17.2732,17.3271,216792.0
2018-11-05 15:20:00,25.71,25.73,25.62,25.7,291981.0,17.3271,17.3406,17.2664,17.3203,291981.0
2018-11-05 15:30:00,25.7,25.78,25.68,25.78,298821.0,17.3203,17.3742,17.3069,17.3742,298821.0
2018-11-05 15:40:00,25.78,25.78,25.67,25.71,404253.0,17.3742,17.3742,17.3001,17.3271,404253.0
2018-11-05 15:50:00,25.71,25.73,25.65,25.72,721639.0,17.3271,17.3406,17.2866,17.3338,721639.0
2018-11-06 09:30:00,25.77,25.85,25.67,25.81,197035.0,17.3675,17.4214,17.3001,17.3945,197035.0
2018-11-06 09:40:00,25.81,25.9,25.75,25.8,169166.0,17.3945,17.4551,17.354,17.3877,169166.0
2018-11-06 09:50:00,25.81,25.82,25.65,25.7,103363.0,17.3945,17.4012,17.2866,17.3203,103363.0
2018-11-06 10:00:00,25.7,25.71,25.62,25.63,81576.0,17.3203,17.3271,17.2664,17.2732,81576.0
2018-11-06 10:10:00,25.63,25.69,25.6,25.61,86865.0,17.2732,17.3136,17.2529,17.2597,86865.0
2018-11-06 10:20:00,25.6,25.65,25.58,25.58,61647.0,17.2529,17.2866,17.2395,17.2395,61647.0
2018-11-06 10:30:00,25.58,25.61,25.46,25.48,97322.0,17.2395,17.2597,17.1586,17.1721,97322.0
2018-11-06 10:40:00,25.48,25.57,25.46,25.5,97058.0,17.1721,17.2327,17.1586,17.1855,97058.0
2018-11-06 10:50:00,25.49,25.57,25.47,25.54,148156.0,17.1788,17.2327,17.1653,17.2125,148156.0
2018-11-06 11:00:00,25.55,25.57,25.47,25.47,93667.0,17.2192,17.2327,17.1653,17.1653,93667.0
2018-11-06 11:10:00,25.46,25.57,25.45,25.55,90151.0,17.1586,17.2327,17.1518,17.2192,90151.0
2018-11-06 11:20:00,25.55,25.55,25.4,25.43,148267.0,17.2192,17.2192,17.1181,17.1384,148267.0
2018-11-06 11:30:00,25.43,25.48,25.36,25.46,249152.0,17.1384,17.1721,17.0912,17.1586,249152.0
2018-11-06 11:40:00,25.45,25.56,25.45,25.56,247016.0,17.1518,17.226,17.1518,17.226,247016.0
2018-11-06 11:50:00,25.55,25.58,25.5,25.58,216777.0,17.2192,17.2395,17.1855,17.2395,216777.0
2018-11-06 12:00:00,25.58,25.6,25.56,25.59,71754.0,17.2395,17.2529,17.226,17.2462,71754.0
2018-11-06 12:10:00,25.59,25.61,25.56,25.57,118273.0,17.2462,17.2597,17.226,17.2327,118273.0
2018-11-06 12:20:00,25.58,25.58,25.49,25.53,111821.0,17.2395,17.2395,17.1788,17.2058,111821.0
2018-11-06 12:30:00,25.52,25.62,25.52,25.61,110216.0,17.199,17.2664,17.199,17.2597,110216.0
2018-11-06 12:40:00,25.6,25.64,25.59,25.6,95121.0,17.2529,17.2799,17.2462,17.2529,95121.0
2018-11-06 12:50:00,25.6,25.7,25.58,25.66,150644.0,17.2529,17.3203,17.2395,17.2934,150644.0
2018-11-06 13:00:00,25.67,25.73,25.65,25.66,69054.0,17.3001,17.3406,17.2866,17.2934,69054.0
2018-11-06 13:10:00,25.66,25.72,25.65,25.69,51613.0,17.2934,17.3338,17.2866,17.3136,51613.0
2018-11-06 13:20:00,25.68,25.69,25.63,25.63,61470.0,17.3069,17.3136,17.2732,17.2732,61470.0
2018-11-06 13:30:00,25.63,25.71,25.63,25.7,48640.0,17.2732,17.3271,17.2732,17.3203,48640.0
2018-11-06 13:40:00,25.7,25.71,25.62,25.66,78172.0,17.3203,17.3271,17.2664,17.2934,78172.0
2018-11-06 13:50:00,25.66,25.73,25.64,25.7,92226.0,17.2934,17.3406,17.2799,17.3203,92226.0
2018-11-06 14:00:00,25.7,25.76,25.68,25.73,163195.0,17.3203,17.3608,17.3069,17.3406,163195.0
2018-11-06 14:10:00,25.72,25.76,25.67,25.67,188016.0,17.3338,17.3608,17.3001,17.3001,188016.0
2018-11-06 14:20:00,25.68,25.68,25.6,25.63,151335.0,17.3069,17.3069,17.2529,17.2732,151335.0
2018-11-06 14:30:00,25.62,25.67,25.6,25.63,165307.0,17.2664,17.3001,17.2529,17.2732,165307.0
2018-11-06 14:40:00,25.63,25.67,25.62,25.67,60909.0,17.2732,17.3001,17.2664,17.3001,60909.0
2018-11-06 14:50:00,25.67,25.7,25.61,25.61,66380.0,17.3001,17.3203,17.2597,17.2597,66380.0
2018-11-06 15:00:00,25.62,25.7,25.59,25.68,76028.0,17.2664,17.3203,17.2462,17.3069,76028.0
2018-11-06 15:10:00,25.68,25.71,25.67,25.68,99974.0,17.3069,17.3271,17.3001,17.3069,99974.0
2018-11-06 15:20:00,25.69,25.7,25.65,25.65,85112.0,17.3136,17.3203,17.2866,17.2866,85112.0
2018-11-06 15:30:00,25.66,25.68,25.61,25.63,180202.0,17.2934,17.3069,17.2597,17.2732,180202.0
2018-11-06 15:40:00,25.62,25.68,25.6,25.67,186002.0,17.2664,17.3069,17.2529,17.3001,186002.0
2018-11-06 15:50:00,25.67,25.75,25.65,25.74,420934.0,17.3001,17.354,17.2866,17.3473,420934.0
2018-11-07 09:30:00,26.16,26.46,26.15,26.41,416907.0,17.6303,17.8325,17.6236,17.7988,416907.0
2018-11-07 09:40:00,26.41,26.42,26.29,26.32,525227.0,17.7988,17.8056,17.718,17.7382,525227.0
2018-11-07 09:50:00,26.32,26.32,26.15,26.17,358921.0,17.7382,17.7382,17.6236,17.6371,358921.0
2018-11-07 10:00:00,26.17,26.24,26.15,26.2,507606.0,17.6371,17.6843,17.6236,17.6573,507606.0
2018-11-07 10:10:00,26.2,26.3,26.15,26.16,243367.0,17.6573,17.7247,17.6236,17.6303,243367.0
2018-11-07 10:20:00,26.16,26.27,26.15,26.21,221762.0,17.6303,17.7045,17.6236,17.664,221762.0
2018-11-07 10:30:00,26.21,26.31,26.19,26.27,218134.0,17.664,17.7314,17.6506,17.7045,218134.0
2018-11-07 10:40:00,26.26,26.3,26.12,26.12,151757.0,17.6977,17.7247,17.6034,17.6034,151757.0
2018-11-07 10:50:00,26.12,26.18,26.09,26.11,144281.0,17.6034,17.6438,17.5832,17.5966,144281.0
2018-11-07 11:00:00,26.11,26.28,26.1,26.19,129391.0,17.5966,17.7112,17.5899,17.6506,129391.0
2018-11-07 11:10:00,26.19,26.24,26.16,26.22,95656.0,17.6506,17.6843,17.6303,17.6708,95656.0
2018-11-07 11:20:00,26.21,26.22,26.09,26.11,140549.0,17.664,17.6708,17.5832,17.5966,140549.0
2018-11-07 11:30:00,26.12,26.3,26.12,26.3,153979.0,17.6034,17.7247,17.6034,17.7247,153979.0
2018-11-07 11:40:00,26.29,26.31,26.21,26.22,108153.0,17.718,17.7314,17.664,17.6708,108153.0
2018-11-07 11:50:00,26.22,26.27,26.19,26.21,131967.0,17.6708,17.7045,17.6506,17.664,131967.0
2018-11-07 12:00:00,26.22,26.25,26.11,26.11,217560.0,17.6708,17.691,17.5966,17.5966,217560.0
2018-11-07 12:10:00,26.11,26.14,26.05,26.11,140294.0,17.5966,17.6169,17.5562,17.5966,140294.0
2018-11-07 12:20:00,26.12,26.17,26.06,26.07,109986.0,17.6034,17.6371,17.563,17.5697,109986.0
2018-11-07 12:30:00,26.07,26.1,25.96,26.01,155909.0,17.5697,17.5899,17.4956,17.5293,155909.0
2018-11-07 12:40:00,26.01,26.04,25.99,26.01,96389.0,17.5293,17.5495,17.5158,17.5293,96389.0
2018-11-07 12:50:00,26.01,26.15,26.01,26.13,176899.0,17.5293,17.6236,17.5293,17.6101,176899.0
2018-11-07 13:00:00,26.13,26.17,26.1,26.13,84572.0,17.6101,17.6371,17.5899,17.6101,84572.0
2018-11-07 13:10:00,26.12,26.17,26.1,26.16,141656.0,17.6034,17.6371,17.5899,17.6303,141656.0
2018-11-07 13:20:00,26.16,26.2,26.12,26.2,108122.0,17.6303,17.6573,17.6034,17.6573,108122.0
2018-11-07 13:30:00,26.2,26.22,26.11,26.12,126261.0,17.6573,17.6708,17.5966,17.6034,126261.0
2018-11-07 13:40:00,26.11,26.13,26.1,26.13,199048.0,17.5966,17.6101,17.5899,17.6101,199048.0
2018-11-07 13:50:00,26.13,26.17,26.11,26.15,128446.0,17.6101,17.6371,17.5966,17.6236,128446.0
2018-11-07 14:00:00,26.16,26.19,26.1,26.19,136987.0,17.6303,17.6506,17.5899,17.6506,136987.0
2018-11-07 14:10:00,26.19,26.26,26.18,26.25,144759.0,17.6506,17.6977,17.6438,17.691,144759.0
2018-11-07 14:20:00,26.25,26.35,26.25,26.35,363198.0,17.691,17.7584,17.691,17.7584,363198.0
2018-11-07 14:30:00,26.35,26.42,26.34,26.4,256298.0,17.7584,17.8056,17.7517,17.7921,256298.0
2018-11-07 14:40:00,26.41,26.41,26.3,26.35,194469.0,17.7988,17.7988,17.7247,17.7584,194469.0
2018-11-07 14:50:00,26.35,26.43,26.34,26.43,148467.0,17.7584,17.8123,17.7517,17.8123,148467.0
2018-11-07 15:00:00,26.43,26.47,26.38,26.39,208880.0,17.8123,17.8393,17.7786,17.7854,208880.0
2018-11-07 15:10:00,26.39,26.44,26.37,26.44,283223.0,17.7854,17.8191,17.7719,17.8191,283223.0
2018-11-07 15:20:00,26.44,26.49,26.43,26.49,279132.0,17.8191,17.8527,17.8123,17.8527,279132.0
2018-11-07 15:30:00,26.49,26.53,26.47,26.51,493160.0,17.8527,17.8797,17.8393,17.8662,493160.0
2018-11-07 15:40:00,26.51,26.54,26.49,26.53,793571.0,17.8662,17.8864,17.8527,17.8797,793571.0
2018-11-07 15:50:00,26.53,26.53,26.44,26.47,819558.0,17.8797,17.8797,17.8191,17.8393,819558.0
2018-11-08 09:30:00,26.28,26.47,26.15,26.45,322295.0,17.7112,17.8393,17.6236,17.8258,322295.0
2018-11-08 09:40:00,26.46,26.51,26.41,26.46,145863.0,17.8325,17.8662,17.7988,17.8325,145863.0
2018-11-08 09:50:00,26.45,26.46,26.36,26.41,82017.0,17.8258,17.8325,17.7651,17.7988,82017.0
2018-11-08 10:00:00,26.4,26.41,26.3,26.31,205393.0,17.7921,17.7988,17.7247,17.7314,205393.0
2018-11-08 10:10:00,26.31,26.32,26.26,26.3,138682.0,17.7314,17.7382,17.6977,17.7247,138682.0
2018-11-08 10:20:00,26.3,26.34,26.25,26.31,172601.0,17.7247,17.7517,17.691,17.7314,172601.0
2018-11-08 10:30:00,26.32,26.34,26.29,26.32,142533.0,17.7382,17.7517,17.718,17.7382,142533.0
2018-11-08 10:40:00,26.32,26.37,26.31,26.33,139917.0,17.7382,17.7719,17.7314,17.7449,139917.0
2018-11-08 10:50:00,26.33,26.39,26.31,26.34,330952.0,17.7449,17.7854,17.7314,17.7517,330952.0
2018-11-08 11:00:00,26.33,26.37,26.3,26.34,128337.0,17.7449,17.7719,17.7247,17.7517,128337.0
2018-11-08 11:10:00,26.33,26.36,26.31,26.33,128916.0,17.7449,17.7651,17.7314,17.7449,128916.0
2018-11-08 11:20:00,26.33,26.34,26.31,26.32,135032.0,17.7449,17.7517,17.7314,17.7382,135032.0
2018-11-08 11:30:00,26.32,26.35,26.27,26.29,129555.0,17.7382,17.7584,17.7045,17.718,129555.0
2018-11-08 11:40:00,26.29,26.32,26.23,26.3,168124.0,17.718,17.7382,17.6775,17.7247,168124.0
2018-11-08 11:50:00,26.3,26.3,26.22,26.24,87054.0,17.7247,17.7247,17.6708,17.6843,87054.0
2018-11-08 12:00:00,26.24,26.27,26.21,26.21,160688.0,17.6843,17.7045,17.664,17.664,160688.0
2018-11-08 12:10:00,26.21,26.21,26.14,26.15,89620.0,17.664,17.664,17.6169,17.6236,89620.0
2018-11-08 12:20:00,26.15,26.15,26.02,26.04,226065.0,17.6236,17.6236,17.536,17.5495,226065.0
2018-11-08 12:30:00,26.03,26.11,26.03,26.1,123795.0,17.5427,17.5966,17.5427,17.5899,123795.0
2018-11-08 12:40:00,26.1,26.11,26.06,26.07,81199.0,17.5899,17.5966,17.563,17.5697,81199.0
2018-11-08 12:50:00,26.06,26.07,25.96,25.98,115631.0,17.563,17.5697,17.4956,17.509,115631.0
2018-11-08 13:00:00,25.98,26.04,25.96,25.97,154890.0,17.509,17.5495,17.4956,17.5023,154890.0
2018-11-08 13:10:00,25.98,25.98,25.93,25.94,61357.0,17.509,17.509,17.4753,17.4821,61357.0
2018-11-08 13:20:00,25.93,26.0,25.91,25.98,82407.0,17.4753,17.5225,17.4619,17.509,82407.0
2018-11-08 13:30:00,25.99,26.02,25.95,26.0,87919.0,17.5158,17.536,17.4888,17.5225,87919.0
2018-11-08 13:40:00,25.99,26.0,25.87,25.88,172231.0,17.5158,17.5225,17.4349,17.4416,172231.0
2018-11-08 13:50:00,25.88,25.93,25.84,25.92,102889.0,17.4416,17.4753,17.4147,17.4686,102889.0
2018-11-08 14:00:00,25.91,25.91,25.75,25.83,230320.0,17.4619,17.4619,17.354,17.4079,230320.0
2018-11-08 14:10:00,25.84,25.84,25.7,25.71,147461.0,17.4147,17.4147,17.3203,17.3271,147461.0
2018-11-08 14:20:00,25.71,25.73,25.61,25.68,198906.0,17.3271,17.3406,17.2597,17.3069,198906.0
2018-11-08 14:30:00,25.67,25.71,25.63,25.65,209570.0,17.3001,17.3271,17.2732,17.2866,209570.0
2018-11-08 14:40:00,25.64,25.66,25.58,25.64,187394.0,17.2799,17.2934,17.2395,17.2799,187394.0
2018-11-08 14:50:00,25.64,25.7,25.62,25.67,227397.0,17.2799,17.3203,17.2664,17.3001,227397.0
2018-11-08 15:00:00,25.67,25.68,25.57,25.59,173019.0,17.3001,17.3069,17.2327,17.2462,173019.0
2018-11-08 15:10:00,25.59,25.65,25.57,25.61,169649.0,17.2462,17.2866,17.2327,17.2597,169649.0
2018-11-08 15:20:00,25.61,25.63,25.53,25.53,132955.0,17.2597,17.2732,17.2058,17.2058,132955.0
2018-11-08 15:30:00,25.53,25.55,25.44,25.5,261015.0,17.2058,17.2192,17.1451,17.1855,261015.0
2018-11-08 15:40:00,25.5,25.58,25.49,25.55,341651.0,17.1855,17.2395,17.1788,17.2192,341651.0
2018-11-08 15:50:00,25.55,25.61,25.52,25.56,1028826.0,17.2192,17.2597,17.199,17.226,1028826.0
2018-11-09 09:30:00,25.25,25.33,25.12,25.14,310095.0,17.0171,17.071,16.9294,16.9429,310095.0
2018-11-09 09:40:00,25.15,25.24,25.14,25.23,170630.0,16.9497,17.0103,16.9429,17.0036,170630.0
2018-11-09 09:50:00,25.23,25.31,25.17,25.21,174700.0,17.0036,17.0575,16.9631,16.9901,174700.0
2018-11-09 10:00:00,25.2,25.2,25.11,25.13,114343.0,16.9834,16.9834,16.9227,16.9362,114343.0
2018-11-09 10:10:00,25.13,25.13,25.01,25.03,231234.0,16.9362,16.9362,16.8553,16.8688,231234.0
2018-11-09 10:20:00,25.04,25.25,25.02,25.21,296054.0,16.8755,17.0171,16.8621,16.9901,296054.0
2018-11-09 10:30:00,25.21,25.25,25.14,25.2,141210.0,16.9901,17.0171,16.9429,16.9834,141210.0
2018-11-09 10:40:00,25.2,25.24,25.11,25.18,153612.0,16.9834,17.0103,16.9227,16.9699,153612.0
2018-11-09 10:50:00,25.18,25.27,25.17,25.27,121490.0,16.9699,17.0305,16.9631,17.0305,121490.0
2018-11-09 11:00:00,25.27,25.3,25.13,25.14,147480.0,17.0305,17.0508,16.9362,16.9429,147480.0
2018-11-09 11:10:00,25.14,25.3,25.12,25.3,192131.0,16.9429,17.0508,16.9294,17.0508,192131.0
2018-11-09 11:20:00,25.32,25.36,25.25,25.33,91912.0,17.0642,17.0912,17.0171,17.071,91912.0
2018-11-09 11:30:00,25.33,25.37,25.27,25.35,89934.0,17.071,17.0979,17.0305,17.0845,89934.0
2018-11-09 11:40:00,25.35,25.36,25.21,25.23,86689.0,17.0845,17.0912,16.9901,17.0036,86689.0
2018-11-09 11:50:00,25.22,25.24,25.17,25.2,72894.0,16.9968,17.0103,16.9631,16.9834,72894.0
2018-11-09 12:00:00,25.2,25.28,25.19,25.23,74016.0,16.9834,17.0373,16.9766,17.0036,74016.0
2018-11-09 12:10:00,25.24,25.27,25.17,25.21,68777.0,17.0103,17.0305,16.9631,16.9901,68777.0
2018-11-09 12:20:00,25.21,25.3,25.19,25.28,65723.0,16.9901,17.0508,16.9766,17.0373,65723.0
2018-11-09 12:30:00,25.29,25.41,25.27,25.34,108076.0,17.044,17.1249,17.0305,17.0777,108076.0
2018-11-09 12:40:00,25.34,25.37,25.29,25.3,91075.0,17.0777,17.0979,17.044,17.0508,91075.0
2018-11-09 12:50:00,25.3,25.33,25.26,25.33,70019.0,17.0508,17.071,17.0238,17.071,70019.0
2018-11-09 13:00:00,25.33,25.33,25.28,25.3,72804.0,17.071,17.071,17.0373,17.0508,72804.0
2018-11-09 13:10:00,25.29,25.29,25.25,25.29,57941.0,17.044,17.044,17.0171,17.044,57941.0
2018-11-09 13:20:00,25.29,25.32,25.26,25.3,61888.0,17.044,17.0642,17.0238,17.0508,61888.0
2018-11-09 13:30:00,25.3,25.31,25.25,25.29,78400.0,17.0508,17.0575,17.0171,17.044,78400.0
2018-11-09 13:40:00,25.28,25.33,25.25,25.25,66976.0,17.0373,17.071,17.0171,17.0171,66976.0
2018-11-09 13:50:00,25.26,25.33,25.25,25.27,77443.0,17.0238,17.071,17.0171,17.0305,77443.0
2018-11-09 14:00:00,25.27,25.35,25.26,25.31,88667.0,17.0305,17.0845,17.0238,17.0575,88667.0
2018-11-09 14:10:00,25.31,25.31,25.2,25.21,114901.0,17.0575,17.0575,16.9834,16.9901,114901.0
2018-11-09 14:20:00,25.21,25.25,25.18,25.22,118290.0,16.9901,17.0171,16.9699,16.9968,118290.0
2018-11-09 14:30:00,25.22,25.32,25.22,25.32,110473.0,16.9968,17.0642,16.9968,17.0642,110473.0
2018-11-09 14:40:00,25.32,25.35,25.27,25.29,114024.0,17.0642,17.0845,17.0305,17.044,114024.0
2018-11-09 14:50:00,25.31,25.41,25.3,25.41,118102.0,17.0575,17.1249,17.0508,17.1249,118102.0
2018-11-09 15:00:00,25.41,25.41,25.32,25.36,131687.0,17.1249,17.1249,17.0642,17.0912,131687.0
2018-11-09 15:10:00,25.37,25.46,25.34,25.41,159828.0,17.0979,17.1586,17.0777,17.1249,159828.0
2018-11-09 15:20:00,25.41,25.46,25.37,25.39,140244.0,17.1249,17.1586,17.0979,17.1114,140244.0
2018-11-09 15:30:00,25.39,25.42,25.37,25.39,234595.0,17.1114,17.1316,17.0979,17.1114,234595.0
2018-11-09 15:40:00,25.39,25.42,25.31,25.33,239905.0,17.1114,17.1316,17.0575,17.071,239905.0
2018-11-09 15:50:00,25.34,25.38,25.32,25.33,481268.0,17.0777,17.1047,17.0642,17.071,481268.0
2018-11-12 09:30:00,25.4,25.42,25.25,25.27,182151.0,17.1181,17.1316,17.0171,17.0305,182151.0
2018-11-12 09:40:00,25.27,25.28,25.17,25.2,80553.0,17.0305,17.0373,16.9631,16.9834,80553.0
2018-11-12 09:50:00,25.19,25.2,25.13,25.17,63485.0,16.9766,16.9834,16.9362,16.9631,63485.0
2018-11-12 10:00:00,25.17,25.19,25.09,25.13,133504.0,16.9631,16.9766,16.9092,16.9362,133504.0
2018-11-12 10:10:00,25.14,25.21,25.12,25.17,77670.0,16.9429,16.9901,16.9294,16.9631,77670.0
2018-11-12 10:20:00,25.17,25.26,25.15,25.22,105306.0,16.9631,17.0238,16.9497,16.9968,105306.0
2018-11-12 10:30:00,25.21,25.24,25.17,25.2,110715.0,16.9901,17.0103,16.9631,16.9834,110715.0
2018-11-12 10:40:00,25.19,25.23,25.16,25.2,89379.0,16.9766,17.0036,16.9564,16.9834,89379.0
2018-11-12 10:50:00,25.19,25.2,25.14,25.14,77483.0,16.9766,16.9834,16.9429,16.9429,77483.0
2018-11-12 11:00:00,25.14,25.25,25.12,25.25,110593.0,16.9429,17.0171,16.9294,17.0171,110593.0
2018-11-12 11:10:00,25.24,25.25,25.12,25.14,111744.0,17.0103,17.0171,16.9294,16.9429,111744.0
2018-11-12 11:20:00,25.14,25.16,25.1,25.1,80479.0,16.9429,16.9564,16.916,16.916,80479.0
2018-11-12 11:30:00,25.1,25.15,25.04,25.09,92638.0,16.916,16.9497,16.8755,16.9092,92638.0
2018-11-12 11:40:00,25.08,25.13,25.07,25.09,94549.0,16.9025,16.9362,16.8957,16.9092,94549.0
2018-11-12 11:50:00,25.08,25.11,25.02,25.09,70623.0,16.9025,16.9227,16.8621,16.9092,70623.0
2018-11-12 12:00:00,25.08,25.21,25.07,25.2,130535.0,16.9025,16.9901,16.8957,16.9834,130535.0
2018-11-12 12:10:00,25.21,25.21,25.15,25.18,55328.0,16.9901,16.9901,16.9497,16.9699,55328.0
2018-11-12 12:20:00,25.18,25.22,25.16,25.17,75902.0,16.9699,16.9968,16.9564,16.9631,75902.0
2018-11-12 12:30:00,25.17,25.17,25.09,25.11,135692.0,16.9631,16.9631,16.9092,16.9227,135692.0
2018-11-12 12:40:00,25.11,25.16,25.09,25.16,161947.0,16.9227,16.9564,16.9092,16.9564,161947.0
2018-11-12 12:50:00,25.15,25.16,25.11,25.12,97728.0,16.9497,16.9564,16.9227,16.9294,97728.0
2018-11-12 13:00:00,25.13,25.16,25.12,25.15,209959.0,16.9362,16.9564,16.9294,16.9497,209959.0
2018-11-12 13:10:00,25.14,25.15,25.08,25.09,95455.0,16.9429,16.9497,16.9025,16.9092,95455.0
2018-11-12 13:20:00,25.09,25.15,25.07,25.12,75660.0,16.9092,16.9497,16.8957,16.9294,75660.0
2018-11-12 13:30:00,25.11,25.12,25.04,25.05,111737.0,16.9227,16.9294,16.8755,16.8823,111737.0
2018-11-12 13:40:00,25.05,25.05,24.96,24.99,184195.0,16.8823,16.8823,16.8216,16.8418,184195.0
2018-11-12 13:50:00,24.98,25.1,24.98,25.02,90917.0,16.8351,16.916,16.8351,16.8621,90917.0
2018-11-12 14:00:00,25.02,25.11,25.01,25.08,103550.0,16.8621,16.9227,16.8553,16.9025,103550.0
2018-11-12 14:10:00,25.08,25.18,25.08,25.17,160976.0,16.9025,16.9699,16.9025,16.9631,160976.0
2018-11-12 14:20:00,25.17,25.18,25.13,25.13,222638.0,16.9631,16.9699,16.9362,16.9362,222638.0
2018-11-12 14:30:00,25.14,25.16,25.05,25.08,4348570.0,16.9429,16.9564,16.8823,16.9025,4348570.0
2018-11-12 14:40:00,25.08,25.22,25.07,25.19,145084.0,16.9025,16.9968,16.8957,16.9766,145084.0
2018-11-12 14:50:00,25.19,25.2,25.09,25.1,140471.0,16.9766,16.9834,16.9092,16.916,140471.0
2018-11-12 15:00:00,25.1,25.1,25.01,25.05,279412.0,16.916,16.916,16.8553,16.8823,279412.0
2018-11-12 15:10:00,25.05,25.07,24.97,25.03,247396.0,16.8823,16.8957,16.8284,16.8688,247396.0
2018-11-12 15:20:00,25.03,25.04,24.99,25.0,180296.0,16.8688,16.8755,16.8418,16.8486,180296.0
2018-11-12 15:30:00,25.0,25.0,24.89,24.9,272339.0,16.8486,16.8486,16.7744,16.7812,272339.0
2018-11-12 15:40:00,24.91,24.99,24.87,24.91,349574.0,16.7879,16.8418,16.761,16.7879,349574.0
2018-11-12 15:50:00,24.91,24.92,24.81,24.82,611546.0,16.7879,16.7947,16.7205,16.7273,611546.0
2018-11-13 09:30:00,24.81,24.99,24.7,24.94,249253.0,16.7205,16.8418,16.6464,16.8081,249253.0
2018-11-13 09:40:00,24.94,25.05,24.82,25.02,214143.0,16.8081,16.8823,16.7273,16.8621,214143.0
2018-11-13 09:50:00,25.03,25.04,24.91,24.97,117329.0,16.8688,16.8755,16.7879,16.8284,117329.0
2018-11-13 10:00:00,24.97,25.01,24.88,25.0,167039.0,16.8284,16.8553,16.7677,16.8486,167039.0
2018-11-13 10:10:00,25.0,25.02,24.86,24.87,200728.0,16.8486,16.8621,16.7542,16.761,200728.0
2018-11-13 10:20:00,24.86,24.86,24.66,24.67,193741.0,16.7542,16.7542,16.6194,16.6262,193741.0
2018-11-13 10:30:00,24.67,24.81,24.65,24.77,150558.0,16.6262,16.7205,16.6127,16.6936,150558.0
2018-11-13 10:40:00,24.76,24.83,24.68,24.8,122551.0,16.6868,16.734,16.6329,16.7138,122551.0
2018-11-13 10:50:00,24.81,24.9,24.77,24.89,77266.0,16.7205,16.7812,16.6936,16.7744,77266.0
2018-11-13 11:00:00,24.89,25.0,24.86,24.97,136907.0,16.7744,16.8486,16.7542,16.8284,136907.0
2018-11-13 11:10:00,24.96,25.09,24.9,25.07,84297.0,16.8216,16.9092,16.7812,16.8957,84297.0
2018-11-13 11:20:00,25.07,25.09,24.95,24.97,151457.0,16.8957,16.9092,16.8149,16.8284,151457.0
2018-11-13 11:30:00,24.97,25.04,24.95,24.98,67942.0,16.8284,16.8755,16.8149,16.8351,67942.0
2018-11-13 11:40:00,24.97,24.98,24.91,24.96,121968.0,16.8284,16.8351,16.7879,16.8216,121968.0
2018-11-13 11:50:00,24.97,25.01,24.92,24.93,109346.0,16.8284,16.8553,16.7947,16.8014,109346.0
2018-11-13 12:00:00,24.94,24.96,24.82,24.82,144720.0,16.8081,16.8216,16.7273,16.7273,144720.0
2018-11-13 12:10:00,24.82,24.87,24.81,24.82,66165.0,16.7273,16.761,16.7205,16.7273,66165.0
2018-11-13 12:20:00,24.81,24.88,24.79,24.87,59403.0,16.7205,16.7677,16.707,16.761,59403.0
2018-11-13 12:30:00,24.86,24.87,24.82,24.85,161176.0,16.7542,16.761,16.7273,16.7475,161176.0
2018-11-13 12:40:00,24.86,24.86,24.74,24.74,100991.0,16.7542,16.7542,16.6733,16.6733,100991.0
2018-11-13 12:50:00,24.74,24.76,24.68,24.71,128720.0,16.6733,16.6868,16.6329,16.6531,128720.0
2018-11-13 13:00:00,24.72,24.77,24.63,24.64,134300.0,16.6599,16.6936,16.5992,16.606,134300.0
2018-11-13 13:10:00,24.64,24.67,24.57,24.6,80210.0,16.606,16.6262,16.5588,16.579,80210.0
2018-11-13 13:20:00,24.61,24.66,24.57,24.59,83378.0,16.5857,16.6194,16.5588,16.5723,83378.0
2018-11-13 13:30:00,24.59,24.68,24.58,24.64,74966.0,16.5723,16.6329,16.5655,16.606,74966.0
2018-11-13 13:40:00,24.64,24.65,24.5,24.52,134801.0,16.606,16.6127,16.5116,16.5251,134801.0
2018-11-13 13:50:00,24.52,24.56,24.48,24.48,102334.0,16.5251,16.552,16.4981,16.4981,102334.0
2018-11-13 14:00:00,24.48,24.55,24.45,24.5,154734.0,16.4981,16.5453,16.4779,16.5116,154734.0
2018-11-13 14:10:00,24.5,24.51,24.36,24.39,106079.0,16.5116,16.5183,16.4172,16.4375,106079.0
2018-11-13 14:20:00,24.39,24.43,24.36,24.39,131889.0,16.4375,16.4644,16.4172,16.4375,131889.0
2018-11-13 14:30:00,24.39,24.45,24.38,24.42,88889.0,16.4375,16.4779,16.4307,16.4577,88889.0
2018-11-13 14:40:00,24.41,24.42,24.28,24.32,174979.0,16.4509,16.4577,16.3633,16.3903,174979.0
2018-11-13 14:50:00,24.32,24.4,24.3,24.34,106152.0,16.3903,16.4442,16.3768,16.4038,106152.0
2018-11-13 15:00:00,24.33,24.44,24.32,24.39,166967.0,16.397,16.4712,16.3903,16.4375,166967.0
2018-11-13 15:10:00,24.38,24.38,24.3,24.33,144279.0,16.4307,16.4307,16.3768,16.397,144279.0
2018-11-13 15:20:00,24.32,24.37,24.28,24.32,182555.0,16.3903,16.424,16.3633,16.3903,182555.0
2018-11-13 15:30:00,24.32,24.37,24.27,24.35,320342.0,16.3903,16.424,16.3566,16.4105,320342.0
2018-11-13 15:40:00,24.34,24.38,24.31,24.37,297152.0,16.4038,16.4307,16.3836,16.424,297152.0
2018-11-13 15:50:00,24.38,24.4,24.32,24.32,617902.0,16.4307,16.4442,16.3903,16.3903,617902.0
2018-11-14 09:30:00,24.75,24.85,24.58,24.61,292285.0,16.6801,16.7475,16.5655,16.5857,292285.0
2018-11-14 09:40:00,24.6,24.81,24.6,24.71,150073.0,16.579,16.7205,16.579,16.6531,150073.0
2018-11-14 09:50:00,24.72,24.76,24.6,24.73,165987.0,16.6599,16.6868,16.579,16.6666,165987.0
2018-11-14 10:00:00,24.73,24.76,24.66,24.69,184752.0,16.6666,16.6868,16.6194,16.6396,184752.0
2018-11-14 10:10:00,24.69,24.7,24.56,24.6,153261.0,16.6396,16.6464,16.552,16.579,153261.0
2018-11-14 10:20:00,24.59,24.65,24.52,24.63,193619.0,16.5723,16.6127,16.5251,16.5992,193619.0
2018-11-14 10:30:00,24.63,24.66,24.57,24.63,184073.0,16.5992,16.6194,16.5588,16.5992,184073.0
2018-11-14 10:40:00,24.64,24.64,24.54,24.54,113202.0,16.606,16.606,16.5386,16.5386,113202.0
2018-11-14 10:50:00,24.55,24.58,24.5,24.55,118857.0,16.5453,16.5655,16.5116,16.5453,118857.0
2018-11-14 11:00:00,24.55,24.58,24.45,24.45,148056.0,16.5453,16.5655,16.4779,16.4779,148056.0
2018-11-14 11:10:00,24.46,24.49,24.4,24.4,233309.0,16.4846,16.5049,16.4442,16.4442,233309.0
2018-11-14 11:20:00,24.4,24.41,24.33,24.37,251108.0,16.4442,16.4509,16.397,16.424,251108.0
2018-11-14 11:30:00,24.37,24.46,24.35,24.39,272011.0,16.424,16.4846,16.4105,16.4375,272011.0
2018-11-14 11:40:00,24.38,24.44,24.34,24.43,251632.0,16.4307,16.4712,16.4038,16.4644,251632.0
2018-11-14 11:50:00,24.43,24.51,24.37,24.49,183344.0,16.4644,16.5183,16.424,16.5049,183344.0
2018-11-14 12:00:00,24.49,24.52,24.46,24.49,72822.0,16.5049,16.5251,16.4846,16.5049,72822.0
2018-11-14 12:10:00,24.48,24.53,24.44,24.51,115914.0,16.4981,16.5318,16.4712,16.5183,115914.0
2018-11-14 12:20:00,24.52,24.63,24.51,24.62,154148.0,16.5251,16.5992,16.5183,16.5925,154148.0
2018-11-14 12:30:00,24.62,24.62,24.52,24.58,195511.0,16.5925,16.5925,16.5251,16.5655,195511.0
2018-11-14 12:40:00,24.58,24.6,24.51,24.59,106317.0,16.5655,16.579,16.5183,16.5723,106317.0
2018-11-14 12:50:00,24.59,24.71,24.58,24.68,207678.0,16.5723,16.6531,16.5655,16.6329,207678.0
2018-11-14 13:00:00,24.69,24.74,24.67,24.7,105930.0,16.6396,16.6733,16.6262,16.6464,105930.0
2018-11-14 13:10:00,24.7,24.76,24.64,24.73,189742.0,16.6464,16.6868,16.606,16.6666,189742.0
2018-11-14 13:20:00,24.73,24.74,24.67,24.71,98134.0,16.6666,16.6733,16.6262,16.6531,98134.0
2018-11-14 13:30:00,24.7,24.73,24.67,24.69,122036.0,16.6464,16.6666,16.6262,16.6396,122036.0
2018-11-14 13:40:00,24.69,24.69,24.56,24.57,84349.0,16.6396,16.6396,16.552,16.5588,84349.0
2018-11-14 13:50:00,24.56,24.66,24.56,24.66,136371.0,16.552,16.6194,16.552,16.6194,136371.0
2018-11-14 14:00:00,24.65,24.66,24.55,24.58,190375.0,16.6127,16.6194,16.5453,16.5655,190375.0
2018-11-14 14:10:00,24.58,24.74,24.54,24.7,186744.0,16.5655,16.6733,16.5386,16.6464,186744.0
2018-11-14 14:20:00,24.7,24.76,24.64,24.64,170947.0,16.6464,16.6868,16.606,16.606,170947.0
2018-11-14 14:30:00,24.64,24.7,24.62,24.68,174468.0,16.606,16.6464,16.5925,16.6329,174468.0
2018-11-14 14:40:00,24.68,24.68,24.57,24.63,111610.0,16.6329,16.6329,16.5588,16.5992,111610.0
2018-11-14 14:50:00,24.62,24.73,24.6,24.73,142183.0,16.5925,16.6666,16.579,16.6666,142183.0
2018-11-14 15:00:00,24.73,24.83,24.71,24.8,218050.0,16.6666,16.734,16.6531,16.7138,218050.0
2018-11-14 15:10:00,24.8,24.81,24.73,24.77,99480.0,16.7138,16.7205,16.6666,16.6936,99480.0
2018-11-14 15:20:00,24.76,24.79,24.72,24.77,125417.0,16.6868,16.707,16.6599,16.6936,125417.0
2018-11-14 15:30:00,24.77,24.79,24.74,24.77,162689.0,16.6936,16.707,16.6733,16.6936,162689.0
2018-11-14 15:40:00,24.77,24.77,24.72,24.75,344238.0,16.6936,16.6936,16.6599,16.6801,344238.0
2018-11-14 15:50:00,24.75,24.76,24.66,24.76,1126463.0,16.6801,16.6868,16.6194,16.6868,1126463.0
2018-11-15 09:30:00,24.7,24.86,24.52,24.86,317313.0,16.6464,16.7542,16.5251,16.7542,317313.0
2018-11-15 09:40:00,24.87,24.9,24.77,24.89,230318.0,16.761,16.7812,16.6936,16.7744,230318.0
2018-11-15 09:50:00,24.89,24.89,24.79,24.81,145841.0,16.7744,16.7744,16.707,16.7205,145841.0
2018-11-15 10:00:00,24.81,24.88,24.77,24.78,228866.0,16.7205,16.7677,16.6936,16.7003,228866.0
2018-11-15 10:10:00,24.78,24.85,24.76,24.81,153924.0,16.7003,16.7475,16.6868,16.7205,153924.0
2018-11-15 10:20:00,24.8,24.85,24.75,24.78,90651.0,16.7138,16.7475,16.6801,16.7003,90651.0
2018-11-15 10:30:00,24.78,24.78,24.66,24.74,255404.0,16.7003,16.7003,16.6194,16.6733,255404.0
2018-11-15 10:40:00,24.75,24.84,24.74,24.8,155451.0,16.6801,16.7407,16.6733,16.7138,155451.0
2018-11-15 10:50:00,24.79,24.85,24.77,24.79,144227.0,16.707,16.7475,16.6936,16.707,144227.0
2018-11-15 11:00:00,24.79,24.9,24.72,24.84,232626.0,16.707,16.7812,16.6599,16.7407,232626.0
2018-11-15 11:10:00,24.84,24.85,24.78,24.8,388172.0,16.7407,16.7475,16.7003,16.7138,388172.0
2018-11-15 11:20:00,24.8,24.87,24.78,24.81,234041.0,16.7138,16.761,16.7003,16.7205,234041.0
2018-11-15 11:30:00,24.82,24.88,24.79,24.86,156835.0,16.7273,16.7677,16.707,16.7542,156835.0
2018-11-15 11:40:00,24.86,24.95,24.85,24.88,347649.0,16.7542,16.8149,16.7475,16.7677,347649.0
2018-11-15 11:50:00,24.88,24.96,24.87,24.93,190088.0,16.7677,16.8216,16.761,16.8014,190088.0
2018-11-15 12:00:00,24.93,25.0,24.9,24.91,204740.0,16.8014,16.8486,16.7812,16.7879,204740.0
2018-11-15 12:10:00,24.91,24.98,24.89,24.94,135955.0,16.7879,16.8351,16.7744,16.8081,135955.0
2018-11-15 12:20:00,24.93,25.0,24.89,24.98,123032.0,16.8014,16.8486,16.7744,16.8351,123032.0
2018-11-15 12:30:00,24.99,25.0,24.91,25.0,113000.0,16.8418,16.8486,16.7879,16.8486,113000.0
2018-11-15 12:40:00,24.99,24.99,24.9,24.95,131790.0,16.8418,16.8418,16.7812,16.8149,131790.0
2018-11-15 12:50:00,24.94,24.95,24.88,24.92,248974.0,16.8081,16.8149,16.7677,16.7947,248974.0
2018-11-15 13:00:00,24.92,24.95,24.8,24.82,103358.0,16.7947,16.8149,16.7138,16.7273,103358.0
2018-11-15 13:10:00,24.81,24.96,24.8,24.94,169288.0,16.7205,16.8216,16.7138,16.8081,169288.0
2018-11-15 13:20:00,24.92,25.05,24.92,25.0,201710.0,16.7947,16.8823,16.7947,16.8486,201710.0
2018-11-15 13:30:00,25.0,25.03,24.94,24.96,194830.0,16.8486,16.8688,16.8081,16.8216,194830.0
2018-11-15 13:40:00,24.96,25.02,24.92,24.92,156217.0,16.8216,16.8621,16.7947,16.7947,156217.0
2018-11-15 13:50:00,24.93,25.04,24.93,24.99,123176.0,16.8014,16.8755,16.8014,16.8418,123176.0
2018-11-15 14:00:00,25.0,25.02,24.94,24.96,173326.0,16.8486,16.8621,16.8081,16.8216,173326.0
2018-11-15 14:10:00,24.95,24.97,24.89,24.89,119849.0,16.8149,16.8284,16.7744,16.7744,119849.0
2018-11-15 14:20:00,24.89,24.95,24.85,24.94,119416.0,16.7744,16.8149,16.7475,16.8081,119416.0
2018-11-15 14:30:00,24.93,25.01,24.91,24.93,221066.0,16.8014,16.8553,16.7879,16.8014,221066.0
2018-11-15 14:40:00,24.94,24.98,24.9,24.95,116450.0,16.8081,16.8351,16.7812,16.8149,116450.0
2018-11-15 14:50:00,24.95,24.96,24.87,24.94,191238.0,16.8149,16.8216,16.761,16.8081,191238.0
2018-11-15 15:00:00,24.94,24.96,24.82,24.95,391861.0,16.8081,16.8216,16.7273,16.8149,391861.0
2018-11-15 15:10:00,24.94,25.06,24.93,24.99,242088.0,16.8081,16.889,16.8014,16.8418,242088.0
2018-11-15 15:20:00,24.99,25.0,24.9,24.94,295397.0,16.8418,16.8486,16.7812,16.8081,295397.0
2018-11-15 15:30:00,24.94,25.03,24.94,24.98,202614.0,16.8081,16.8688,16.8081,16.8351,202614.0
2018-11-15 15:40:00,24.98,25.0,24.92,24.95,261318.0,16.8351,16.8486,16.7947,16.8149,261318.0
2018-11-15 15:50:00,24.94,25.01,24.91,25.01,1099869.0,16.8081,16.8553,16.7879,16.8553,1099869.0
2018-11-16 09:30:00,25.08,25.16,24.94,25.02,563866.0,16.9025,16.9564,16.8081,16.8621,563866.0
2018-11-16 09:40:00,25.03,25.16,25.02,25.1,192639.0,16.8688,16.9564,16.8621,16.916,192639.0
2018-11-16 09:50:00,25.1,25.1,25.01,25.09,142679.0,16.916,16.916,16.8553,16.9092,142679.0
2018-11-16 10:00:00,25.09,25.11,25.06,25.08,207166.0,16.9092,16.9227,16.889,16.9025,207166.0
2018-11-16 10:10:00,25.08,25.11,25.07,25.09,169088.0,16.9025,16.9227,16.8957,16.9092,169088.0
2018-11-16 10:20:00,25.09,25.11,25.07,25.08,147510.0,16.9092,16.9227,16.8957,16.9025,147510.0
2018-11-16 10:30:00,25.09,25.2,25.07,25.18,103487.0,16.9092,16.9834,16.8957,16.9699,103487.0
2018-11-16 10:40:00,25.18,25.23,25.14,25.21,107074.0,16.9699,17.0036,16.9429,16.9901,107074.0
2018-11-16 10:50:00,25.21,25.22,25.16,25.17,170967.0,16.9901,16.9968,16.9564,16.9631,170967.0
2018-11-16 11:00:00,25.17,25.22,25.16,25.2,204543.0,16.9631,16.9968,16.9564,16.9834,204543.0
2018-11-16 11:10:00,25.2,25.23,25.15,25.15,323279.0,16.9834,17.0036,16.9497,16.9497,323279.0
2018-11-16 11:20:00,25.15,25.17,25.01,25.02,439854.0,16.9497,16.9631,16.8553,16.8621,439854.0
2018-11-16 11:30:00,25.02,25.05,24.96,25.01,217785.0,16.8621,16.8823,16.8216,16.8553,217785.0
2018-11-16 11:40:00,25.01,25.05,24.98,25.0,150692.0,16.8553,16.8823,16.8351,16.8486,150692.0
2018-11-16 11:50:00,25.01,25.07,25.0,25.01,100396.0,16.8553,16.8957,16.8486,16.8553,100396.0
2018-11-16 12:00:00,25.01,25.05,24.98,25.02,247200.0,16.8553,16.8823,16.8351,16.8621,247200.0
2018-11-16 12:10:00,25.01,25.03,24.98,25.0,157539.0,16.8553,16.8688,16.8351,16.8486,157539.0
2018-11-16 12:20:00,25.01,25.03,24.87,24.88,267508.0,16.8553,16.8688,16.761,16.7677,267508.0
2018-11-16 12:30:00,24.88,25.08,24.82,25.01,137164.0,16.7677,16.9025,16.7273,16.8553,137164.0
2018-11-16 12:40:00,25.02,25.14,25.01,25.1,137448.0,16.8621,16.9429,16.8553,16.916,137448.0
2018-11-16 12:50:00,25.11,25.13,25.06,25.12,101988.0,16.9227,16.9362,16.889,16.9294,101988.0
2018-11-16 13:00:00,25.12,25.13,25.03,25.07,107572.0,16.9294,16.9362,16.8688,16.8957,107572.0
2018-11-16 13:10:00,25.07,25.13,25.07,25.1,119919.0,16.8957,16.9362,16.8957,16.916,119919.0
2018-11-16 13:20:00,25.1,25.13,25.09,25.1,142184.0,16.916,16.9362,16.9092,16.916,142184.0
2018-11-16 13:30:00,25.1,25.11,25.04,25.07,211886.0,16.916,16.9227,16.8755,16.8957,211886.0
2018-11-16 13:40:00,25.07,25.08,25.01,25.07,100407.0,16.8957,16.9025,16.8553,16.8957,100407.0
2018-11-16 13:50:00,25.06,25.07,24.99,25.0,67444.0,16.889,16.8957,16.8418,16.8486,67444.0
2018-11-16 14:00:00,25.0,25.03,24.97,25.02,74832.0,16.8486,16.8688,16.8284,16.8621,74832.0
2018-11-16 14:10:00,25.01,25.02,24.94,24.98,98026.0,16.8553,16.8621,16.8081,16.8351,98026.0
2018-11-16 14:20:00,24.99,25.03,24.94,25.0,121820.0,16.8418,16.8688,16.8081,16.8486,121820.0
2018-11-16 14:30:00,25.01,25.06,25.0,25.04,69407.0,16.8553,16.889,16.8486,16.8755,69407.0
2018-11-16 14:40:00,25.04,25.1,25.01,25.1,79502.0,16.8755,16.916,16.8553,16.916,79502.0
2018-11-16 14:50:00,25.09,25.1,25.0,25.05,80327.0,16.9092,16.916,16.8486,16.8823,80327.0
2018-11-16 15:00:00,25.05,25.1,25.02,25.03,101645.0,16.8823,16.916,16.8621,16.8688,101645.0
2018-11-16 15:10:00,25.04,25.13,25.03,25.13,112930.0,16.8755,16.9362,16.8688,16.9362,112930.0
2018-11-16 15:20:00,25.13,25.16,25.12,25.14,101406.0,16.9362,16.9564,16.9294,16.9429,101406.0
2018-11-16 15:30:00,25.14,25.15,25.11,25.13,112822.0,16.9429,16.9497,16.9227,16.9362,112822.0
2018-11-16 15:40:00,25.14,25.18,25.11,25.11,220875.0,16.9429,16.9699,16.9227,16.9227,220875.0
2018-11-16 15:50:00,25.12,25.17,25.06,25.14,1260737.0,16.9294,16.9631,16.889,16.9429,1260737.0
2018-11-19 09:30:00,24.96,25.28,24.92,25.27,277133.0,16.8216,17.0373,16.7947,17.0305,277133.0
2018-11-19 09:40:00,25.28,25.37,25.22,25.25,145337.0,17.0373,17.0979,16.9968,17.0171,145337.0
2018-11-19 09:50:00,25.25,25.27,25.15,25.26,120011.0,17.0171,17.0305,16.9497,17.0238,120011.0
2018-11-19 10:00:00,25.25,25.31,25.18,25.2,148008.0,17.0171,17.0575,16.9699,16.9834,148008.0
2018-11-19 10:10:00,25.19,25.28,25.19,25.28,116469.0,16.9766,17.0373,16.9766,17.0373,116469.0
2018-11-19 10:20:00,25.27,25.28,25.2,25.24,128313.0,17.0305,17.0373,16.9834,17.0103,128313.0
2018-11-19 10:30:00,25.25,25.26,25.18,25.22,181161.0,17.0171,17.0238,16.9699,16.9968,181161.0
2018-11-19 10:40:00,25.22,25.33,25.21,25.32,99205.0,16.9968,17.071,16.9901,17.0642,99205.0
2018-11-19 10:50:00,25.32,25.34,25.29,25.3,82386.0,17.0642,17.0777,17.044,17.0508,82386.0
2018-11-19 11:00:00,25.3,25.44,25.29,25.42,128403.0,17.0508,17.1451,17.044,17.1316,128403.0
2018-11-19 11:10:00,25.41,25.45,25.32,25.34,132443.0,17.1249,17.1518,17.0642,17.0777,132443.0
2018-11-19 11:20:00,25.33,25.4,25.29,25.38,163982.0,17.071,17.1181,17.044,17.1047,163982.0
2018-11-19 11:30:00,25.38,25.4,25.32,25.32,103523.0,17.1047,17.1181,17.0642,17.0642,103523.0
2018-11-19 11:40:00,25.31,25.36,25.28,25.33,115426.0,17.0575,17.0912,17.0373,17.071,115426.0
2018-11-19 11:50:00,25.33,25.34,25.23,25.27,87649.0,17.071,17.0777,17.0036,17.0305,87649.0
2018-11-19 12:00:00,25.27,25.28,25.18,25.21,100419.0,17.0305,17.0373,16.9699,16.9901,100419.0
2018-11-19 12:10:00,25.21,25.29,25.21,25.29,117041.0,16.9901,17.044,16.9901,17.044,117041.0
2018-11-19 12:20:00,25.28,25.33,25.25,25.29,136032.0,17.0373,17.071,17.0171,17.044,136032.0
2018-11-19 12:30:00,25.28,25.36,25.25,25.36,133577.0,17.0373,17.0912,17.0171,17.0912,133577.0
2018-11-19 12:40:00,25.36,25.47,25.35,25.43,183788.0,17.0912,17.1653,17.0845,17.1384,183788.0
2018-11-19 12:50:00,25.42,25.45,25.37,25.4,91211.0,17.1316,17.1518,17.0979,17.1181,91211.0
2018-11-19 13:00:00,25.41,25.42,25.32,25.33,90699.0,17.1249,17.1316,17.0642,17.071,90699.0
2018-11-19 13:10:00,25.33,25.41,25.33,25.4,128955.0,17.071,17.1249,17.071,17.1181,128955.0
2018-11-19 13:20:00,25.4,25.43,25.39,25.41,136529.0,17.1181,17.1384,17.1114,17.1249,136529.0
2018-11-19 13:30:00,25.4,25.44,25.35,25.43,140230.0,17.1181,17.1451,17.0845,17.1384,140230.0
2018-11-19 13:40:00,25.43,25.45,25.34,25.34,94332.0,17.1384,17.1518,17.0777,17.0777,94332.0
2018-11-19 13:50:00,25.35,25.35,25.28,25.29,70679.0,17.0845,17.0845,17.0373,17.044,70679.0
2018-11-19 14:00:00,25.29,25.31,25.15,25.19,117113.0,17.044,17.0575,16.9497,16.9766,117113.0
2018-11-19 14:10:00,25.18,25.3,25.16,25.28,126012.0,16.9699,17.0508,16.9564,17.0373,126012.0
2018-11-19 14:20:00,25.28,25.4,25.24,25.39,114140.0,17.0373,17.1181,17.0103,17.1114,114140.0
2018-11-19 14:30:00,25.39,25.39,25.29,25.38,179975.0,17.1114,17.1114,17.044,17.1047,179975.0
2018-11-19 14:40:00,25.38,25.4,25.3,25.35,132577.0,17.1047,17.1181,17.0508,17.0845,132577.0
2018-11-19 14:50:00,25.35,25.38,25.31,25.36,120111.0,17.0845,17.1047,17.0575,17.0912,120111.0
2018-11-19 15:00:00,25.36,25.48,25.32,25.45,258601.0,17.0912,17.1721,17.0642,17.1518,258601.0
2018-11-19 15:10:00,25.45,25.5,25.42,25.43,148974.0,17.1518,17.1855,17.1316,17.1384,148974.0
2018-11-19 15:20:00,25.44,25.47,25.39,25.42,159587.0,17.1451,17.1653,17.1114,17.1316,159587.0
2018-11-19 15:30:00,25.42,25.43,25.33,25.35,330602.0,17.1316,17.1384,17.071,17.0845,330602.0
2018-11-19 15:40:00,25.34,25.34,25.26,25.28,267133.0,17.0777,17.0777,17.0238,17.0373,267133.0
2018-11-19 15:50:00,25.29,25.35,25.27,25.34,704285.0,17.044,17.0845,17.0305,17.0777,704285.0
2018-11-20 09:30:00,25.11,25.16,24.89,24.92,348087.0,16.9227,16.9564,16.7744,16.7947,348087.0
2018-11-20 09:40:00,24.92,24.95,24.77,24.8,432901.0,16.7947,16.8149,16.6936,16.7138,432901.0
2018-11-20 09:50:00,24.8,24.86,24.76,24.8,397738.0,16.7138,16.7542,16.6868,16.7138,397738.0
2018-11-20 10:00:00,24.8,24.8,24.61,24.62,395695.0,16.7138,16.7138,16.5857,16.5925,395695.0
2018-11-20 10:10:00,24.61,24.7,24.6,24.7,384028.0,16.5857,16.6464,16.579,16.6464,384028.0
2018-11-20 10:20:00,24.69,24.71,24.6,24.67,317098.0,16.6396,16.6531,16.579,16.6262,317098.0
2018-11-20 10:30:00,24.67,24.8,24.64,24.76,140862.0,16.6262,16.7138,16.606,16.6868,140862.0
2018-11-20 10:40:00,24.77,24.77,24.68,24.75,264712.0,16.6936,16.6936,16.6329,16.6801,264712.0
2018-11-20 10:50:00,24.75,24.9,24.74,24.9,189813.0,16.6801,16.7812,16.6733,16.7812,189813.0
2018-11-20 11:00:00,24.89,24.96,24.87,24.96,152675.0,16.7744,16.8216,16.761,16.8216,152675.0
2018-11-20 11:10:00,24.95,25.0,24.92,24.94,111107.0,16.8149,16.8486,16.7947,16.8081,111107.0
2018-11-20 11:20:00,24.94,24.96,24.86,24.88,150644.0,16.8081,16.8216,16.7542,16.7677,150644.0
2018-11-20 11:30:00,24.87,24.91,24.78,24.9,119091.0,16.761,16.7879,16.7003,16.7812,119091.0
2018-11-20 11:40:00,24.89,24.93,24.82,24.87,218800.0,16.7744,16.8014,16.7273,16.761,218800.0
2018-11-20 11:50:00,24.86,24.92,24.81,24.91,154865.0,16.7542,16.7947,16.7205,16.7879,154865.0
2018-11-20 12:00:00,24.91,24.91,24.79,24.81,170249.0,16.7879,16.7879,16.707,16.7205,170249.0
2018-11-20 12:10:00,24.81,24.81,24.65,24.66,93316.0,16.7205,16.7205,16.6127,16.6194,93316.0
2018-11-20 12:20:00,24.66,24.68,24.61,24.64,115425.0,16.6194,16.6329,16.5857,16.606,115425.0
2018-11-20 12:30:00,24.64,24.7,24.59,24.62,171013.0,16.606,16.6464,16.5723,16.5925,171013.0
2018-11-20 12:40:00,24.63,24.68,24.59,24.61,116391.0,16.5992,16.6329,16.5723,16.5857,116391.0
2018-11-20 12:50:00,24.6,24.66,24.58,24.6,75743.0,16.579,16.6194,16.5655,16.579,75743.0
2018-11-20 13:00:00,24.59,24.63,24.56,24.6,75891.0,16.5723,16.5992,16.552,16.579,75891.0
2018-11-20 13:10:00,24.59,24.6,24.49,24.51,242408.0,16.5723,16.579,16.5049,16.5183,242408.0
2018-11-20 13:20:00,24.51,24.57,24.49,24.55,99629.0,16.5183,16.5588,16.5049,16.5453,99629.0
2018-11-20 13:30:00,24.55,24.57,24.5,24.52,103055.0,16.5453,16.5588,16.5116,16.5251,103055.0
2018-11-20 13:40:00,24.52,24.59,24.51,24.59,198549.0,16.5251,16.5723,16.5183,16.5723,198549.0
2018-11-20 13:50:00,24.59,24.64,24.55,24.62,164770.0,16.5723,16.606,16.5453,16.5925,164770.0
2018-11-20 14:00:00,24.62,24.62,24.49,24.51,227204.0,16.5925,16.5925,16.5049,16.5183,227204.0
2018-11-20 14:10:00,24.52,24.62,24.51,24.58,98183.0,16.5251,16.5925,16.5183,16.5655,98183.0
2018-11-20 14:20:00,24.58,24.62,24.52,24.58,89138.0,16.5655,16.5925,16.5251,16.5655,89138.0
2018-11-20 14:30:00,24.58,24.68,24.57,24.63,109695.0,16.5655,16.6329,16.5588,16.5992,109695.0
2018-11-20 14:40:00,24.63,24.63,24.57,24.58,83028.0,16.5992,16.5992,16.5588,16.5655,83028.0
2018-11-20 14:50:00,24.58,24.6,24.52,24.54,168781.0,16.5655,16.579,16.5251,16.5386,168781.0
2018-11-20 15:00:00,24.54,24.58,24.47,24.53,217301.0,16.5386,16.5655,16.4914,16.5318,217301.0
2018-11-20 15:10:00,24.53,24.58,24.51,24.56,191458.0,16.5318,16.5655,16.5183,16.552,191458.0
2018-11-20 15:20:00,24.56,24.67,24.56,24.64,256823.0,16.552,16.6262,16.552,16.606,256823.0
2018-11-20 15:30:00,24.63,24.68,24.6,24.67,193709.0,16.5992,16.6329,16.579,16.6262,193709.0
2018-11-20 15:40:00,24.67,24.67,24.6,24.61,256848.0,16.6262,16.6262,16.579,16.5857,256848.0
2018-11-20 15:50:00,24.6,24.7,24.58,24.66,875268.0,16.579,16.6464,16.5655,16.6194,875268.0
2018-11-21 09:30:00,24.82,24.89,24.7,24.85,337272.0,16.7273,16.7744,16.6464,16.7475,337272.0
2018-11-21 09:40:00,24.85,24.91,24.74,24.9,253826.0,16.7475,16.7879,16.6733,16.7812,253826.0
2018-11-21 09:50:00,24.9,24.92,24.79,24.89,414850.0,16.7812,16.7947,16.707,16.7744,414850.0
2018-11-21 10:00:00,24.9,24.95,24.81,24.82,253469.0,16.7812,16.8149,16.7205,16.7273,253469.0
2018-11-21 10:10:00,24.83,24.92,24.81,24.87,251537.0,16.734,16.7947,16.7205,16.761,251537.0
2018-11-21 10:20:00,24.86,24.87,24.75,24.83,297876.0,16.7542,16.761,16.6801,16.734,297876.0
2018-11-21 10:30:00,24.83,24.9,24.74,24.9,266213.0,16.734,16.7812,16.6733,16.7812,266213.0
2018-11-21 10:40:00,24.9,24.95,24.87,24.87,185886.0,16.7812,16.8149,16.761,16.761,185886.0
2018-11-21 10:50:00,24.88,24.92,24.86,24.9,181209.0,16.7677,16.7947,16.7542,16.7812,181209.0
2018-11-21 11:00:00,24.9,25.02,24.87,25.0,216042.0,16.7812,16.8621,16.761,16.8486,216042.0
2018-11-21 11:10:00,25.0,25.02,24.9,24.95,215571.0,16.8486,16.8621,16.7812,16.8149,215571.0
2018-11-21 11:20:00,24.94,24.97,24.88,24.96,143496.0,16.8081,16.8284,16.7677,16.8216,143496.0
2018-11-21 11:30:00,24.97,25.1,24.96,25.07,179958.0,16.8284,16.916,16.8216,16.8957,179958.0
2018-11-21 11:40:00,25.07,25.16,25.05,25.13,144722.0,16.8957,16.9564,16.8823,16.9362,144722.0
2018-11-21 11:50:00,25.13,25.17,25.07,25.16,152560.0,16.9362,16.9631,16.8957,16.9564,152560.0
2018-11-21 12:00:00,25.17,25.22,25.15,25.18,158384.0,16.9631,16.9968,16.9497,16.9699,158384.0
2018-11-21 12:10:00,25.18,25.31,25.18,25.22,137592.0,16.9699,17.0575,16.9699,16.9968,137592.0
2018-11-21 12:20:00,25.22,25.29,25.21,25.26,144022.0,16.9968,17.044,16.9901,17.0238,144022.0
2018-11-21 12:30:00,25.26,25.32,25.24,25.27,135561.0,17.0238,17.0642,17.0103,17.0305,135561.0
2018-11-21 12:40:00,25.27,25.3,25.24,25.27,155089.0,17.0305,17.0508,17.0103,17.0305,155089.0
2018-11-21 12:50:00,25.27,25.29,25.23,25.28,196128.0,17.0305,17.044,17.0036,17.0373,196128.0
2018-11-21 13:00:00,25.28,25.32,25.25,25.27,244254.0,17.0373,17.0642,17.0171,17.0305,244254.0
2018-11-21 13:10:00,25.27,25.29,25.22,25.28,103587.0,17.0305,17.044,16.9968,17.0373,103587.0
2018-11-21 13:20:00,25.28,25.31,25.25,25.28,110755.0,17.0373,17.0575,17.0171,17.0373,110755.0
2018-11-21 13:30:00,25.27,25.31,25.21,25.3,103860.0,17.0305,17.0575,16.9901,17.0508,103860.0
2018-11-21 13:40:00,25.3,25.3,25.2,25.21,114043.0,17.0508,17.0508,16.9834,16.9901,114043.0
2018-11-21 13:50:00,25.21,25.22,25.15,25.15,149885.0,16.9901,16.9968,16.9497,16.9497,149885.0
2018-11-21 14:00:00,25.15,25.16,25.1,25.12,176244.0,16.9497,16.9564,16.916,16.9294,176244.0
2018-11-21 14:10:00,25.13,25.16,25.09,25.16,152992.0,16.9362,16.9564,16.9092,16.9564,152992.0
2018-11-21 14:20:00,25.15,25.16,25.1,25.1,101532.0,16.9497,16.9564,16.916,16.916,101532.0
2018-11-21 14:30:00,25.1,25.13,25.07,25.07,169153.0,16.916,16.9362,16.8957,16.8957,169153.0
2018-11-21 14:40:00,25.07,25.14,25.03,25.14,212347.0,16.8957,16.9429,16.8688,16.9429,212347.0
2018-11-21 14:50:00,25.14,25.17,25.11,25.13,143789.0,16.9429,16.9631,16.9227,16.9362,143789.0
2018-11-21 15:00:00,25.13,25.22,25.12,25.21,161228.0,16.9362,16.9968,16.9294,16.9901,161228.0
2018-11-21 15:10:00,25.21,25.21,25.14,25.15,150245.0,16.9901,16.9901,16.9429,16.9497,150245.0
2018-11-21 15:20:00,25.15,25.16,25.12,25.13,176033.0,16.9497,16.9564,16.9294,16.9362,176033.0
2018-11-21 15:30:00,25.13,25.14,25.08,25.13,321377.0,16.9362,16.9429,16.9025,16.9362,321377.0
2018-11-21 15:40:00,25.14,25.14,25.06,25.1,368992.0,16.9429,16.9429,16.889,16.916,368992.0
2018-11-21 15:50:00,25.09,25.1,25.03,25.03,704895.0,16.9092,16.916,16.8688,16.8688,704895.0
2018-11-23 09:30:00,24.5,24.9,24.5,24.72,313204.0,16.5116,16.7812,16.5116,16.6599,313204.0
2018-11-23 09:40:00,24.73,24.73,24.59,24.66,190573.0,16.6666,16.6666,16.5723,16.6194,190573.0
2018-11-23 09:50:00,24.66,24.81,24.6,24.73,143086.0,16.6194,16.7205,16.579,16.6666,143086.0
2018-11-23 10:00:00,24.72,24.76,24.65,24.73,128950.0,16.6599,16.6868,16.6127,16.6666,128950.0
2018-11-23 10:10:00,24.73,24.76,24.68,24.73,170287.0,16.6666,16.6868,16.6329,16.6666,170287.0
2018-11-23 10:20:00,24.73,24.74,24.56,24.62,262564.0,16.6666,16.6733,16.552,16.5925,262564.0
2018-11-23 10:30:00,24.61,24.73,24.61,24.69,190562.0,16.5857,16.6666,16.5857,16.6396,190562.0
2018-11-23 10:40:00,24.69,24.74,24.65,24.73,180991.0,16.6396,16.6733,16.6127,16.6666,180991.0
2018-11-23 10:50:00,24.74,24.76,24.67,24.69,183980.0,16.6733,16.6868,16.6262,16.6396,183980.0
2018-11-23 11:00:00,24.69,24.81,24.69,24.74,103268.0,16.6396,16.7205,16.6396,16.6733,103268.0
2018-11-23 11:10:00,24.74,24.8,24.68,24.73,138193.0,16.6733,16.7138,16.6329,16.6666,138193.0
2018-11-23 11:20:00,24.74,24.81,24.72,24.73,115668.0,16.6733,16.7205,16.6599,16.6666,115668.0
2018-11-23 11:30:00,24.73,24.77,24.69,24.71,106967.0,16.6666,16.6936,16.6396,16.6531,106967.0
2018-11-23 11:40:00,24.7,24.72,24.66,24.71,76137.0,16.6464,16.6599,16.6194,16.6531,76137.0
2018-11-23 11:50:00,24.7,24.71,24.6,24.64,140940.0,16.6464,16.6531,16.579,16.606,140940.0
2018-11-23 12:00:00,24.63,24.68,24.57,24.66,298005.0,16.5992,16.6329,16.5588,16.6194,298005.0
2018-11-23 12:10:00,24.65,24.67,24.58,24.62,115475.0,16.6127,16.6262,16.5655,16.5925,115475.0
2018-11-23 12:20:00,24.62,24.67,24.59,24.6,153074.0,16.5925,16.6262,16.5723,16.579,153074.0
2018-11-23 12:30:00,24.61,24.7,24.51,24.67,375343.0,16.5857,16.6464,16.5183,16.6262,375343.0
2018-11-23 12:40:00,24.67,24.74,24.63,24.66,363746.0,16.6262,16.6733,16.5992,16.6194,363746.0
2018-11-23 12:50:00,24.66,24.66,24.5,24.55,393303.0,16.6194,16.6194,16.5116,16.5453,393303.0
2018-11-26 09:30:00,24.69,24.88,24.66,24.81,296621.0,16.6396,16.7677,16.6194,16.7205,296621.0
2018-11-26 09:40:00,24.81,24.93,24.79,24.84,155048.0,16.7205,16.8014,16.707,16.7407,155048.0
2018-11-26 09:50:00,24.84,24.94,24.83,24.88,140607.0,16.7407,16.8081,16.734,16.7677,140607.0
2018-11-26 10:00:00,24.89,24.98,24.84,24.92,200959.0,16.7744,16.8351,16.7407,16.7947,200959.0
2018-11-26 10:10:00,24.91,24.92,24.86,24.9,125209.0,16.7879,16.7947,16.7542,16.7812,125209.0
2018-11-26 10:20:00,24.9,24.97,24.88,24.96,197129.0,16.7812,16.8284,16.7677,16.8216,197129.0
2018-11-26 10:30:00,24.96,24.99,24.89,24.89,165251.0,16.8216,16.8418,16.7744,16.7744,165251.0
2018-11-26 10:40:00,24.88,24.99,24.86,24.99,151413.0,16.7677,16.8418,16.7542,16.8418,151413.0
2018-11-26 10:50:00,24.99,25.01,24.94,25.01,500187.0,16.8418,16.8553,16.8081,16.8553,500187.0
2018-11-26 11:00:00,25.01,25.01,24.9,24.94,229639.0,16.8553,16.8553,16.7812,16.8081,229639.0
2018-11-26 11:10:00,24.94,24.95,24.9,24.92,153535.0,16.8081,16.8149,16.7812,16.7947,153535.0
2018-11-26 11:20:00,24.92,24.95,24.87,24.88,157664.0,16.7947,16.8149,16.761,16.7677,157664.0
2018-11-26 11:30:00,24.87,24.88,24.77,24.79,207009.0,16.761,16.7677,16.6936,16.707,207009.0
2018-11-26 11:40:00,24.79,24.83,24.74,24.79,187047.0,16.707,16.734,16.6733,16.707,187047.0
2018-11-26 11:50:00,24.79,24.82,24.73,24.78,163959.0,16.707,16.7273,16.6666,16.7003,163959.0
2018-11-26 12:00:00,24.79,24.82,24.73,24.79,227034.0,16.707,16.7273,16.6666,16.707,227034.0
2018-11-26 12:10:00,24.8,24.8,24.69,24.72,193560.0,16.7138,16.7138,16.6396,16.6599,193560.0
2018-11-26 12:20:00,24.72,24.72,24.61,24.61,215689.0,16.6599,16.6599,16.5857,16.5857,215689.0
2018-11-26 12:30:00,24.62,24.64,24.56,24.61,165838.0,16.5925,16.606,16.552,16.5857,165838.0
2018-11-26 12:40:00,24.62,24.65,24.56,24.61,111195.0,16.5925,16.6127,16.552,16.5857,111195.0
2018-11-26 12:50:00,24.62,24.66,24.6,24.64,112057.0,16.5925,16.6194,16.579,16.606,112057.0
2018-11-26 13:00:00,24.64,24.64,24.58,24.6,136910.0,16.606,16.606,16.5655,16.579,136910.0
2018-11-26 13:10:00,24.59,24.66,24.59,24.66,97875.0,16.5723,16.6194,16.5723,16.6194,97875.0
2018-11-26 13:20:00,24.66,24.68,24.63,24.64,108789.0,16.6194,16.6329,16.5992,16.606,108789.0
2018-11-26 13:30:00,24.65,24.7,24.63,24.68,121215.0,16.6127,16.6464,16.5992,16.6329,121215.0
2018-11-26 13:40:00,24.68,24.71,24.64,24.71,79583.0,16.6329,16.6531,16.606,16.6531,79583.0
2018-11-26 13:50:00,24.71,24.73,24.69,24.72,122094.0,16.6531,16.6666,16.6396,16.6599,122094.0
2018-11-26 14:00:00,24.72,24.74,24.71,24.73,119492.0,16.6599,16.6733,16.6531,16.6666,119492.0
2018-11-26 14:10:00,24.73,24.75,24.69,24.73,129757.0,16.6666,16.6801,16.6396,16.6666,129757.0
2018-11-26 14:20:00,24.73,24.77,24.72,24.75,162197.0,16.6666,16.6936,16.6599,16.6801,162197.0
2018-11-26 14:30:00,24.75,24.81,24.74,24.78,192976.0,16.6801,16.7205,16.6733,16.7003,192976.0
2018-11-26 14:40:00,24.78,24.79,24.72,24.73,146194.0,16.7003,16.707,16.6599,16.6666,146194.0
2018-11-26 14:50:00,24.74,24.81,24.72,24.81,205399.0,16.6733,16.7205,16.6599,16.7205,205399.0
2018-11-26 15:00:00,24.82,24.85,24.81,24.85,187201.0,16.7273,16.7475,16.7205,16.7475,187201.0
2018-11-26 15:10:00,24.84,24.85,24.78,24.79,199384.0,16.7407,16.7475,16.7003,16.707,199384.0
2018-11-26 15:20:00,24.79,24.8,24.72,24.79,170841.0,16.707,16.7138,16.6599,16.707,170841.0
2018-11-26 15:30:00,24.8,24.82,24.74,24.76,313504.0,16.7138,16.7273,16.6733,16.6868,313504.0
2018-11-26 15:40:00,24.76,24.79,24.75,24.77,383219.0,16.6868,16.707,16.6801,16.6936,383219.0
2018-11-26 15:50:00,24.77,24.83,24.74,24.8,907683.0,16.6936,16.734,16.6733,16.7138,907683.0
2018-11-27 09:30:00,24.8,24.95,24.73,24.89,321162.0,16.7138,16.8149,16.6666,16.7744,321162.0
2018-11-27 09:40:00,24.89,24.92,24.8,24.85,250834.0,16.7744,16.7947,16.7138,16.7475,250834.0
2018-11-27 09:50:00,24.85,24.86,24.76,24.85,134435.0,16.7475,16.7542,16.6868,16.7475,134435.0
2018-11-27 10:00:00,24.86,24.92,24.84,24.87,150700.0,16.7542,16.7947,16.7407,16.761,150700.0
2018-11-27 10:10:00,24.86,25.02,24.85,24.98,139335.0,16.7542,16.8621,16.7475,16.8351,139335.0
2018-11-27 10:20:00,24.98,24.98,24.89,24.93,117468.0,16.8351,16.8351,16.7744,16.8014,117468.0
2018-11-27 10:30:00,24.92,24.94,24.81,24.84,119332.0,16.7947,16.8081,16.7205,16.7407,119332.0
2018-11-27 10:40:00,24.84,24.99,24.8,24.98,120536.0,16.7407,16.8418,16.7138,16.8351,120536.0
2018-11-27 10:50:00,24.99,25.13,24.99,25.11,207998.0,16.8418,16.9362,16.8418,16.9227,207998.0
2018-11-27 11:00:00,25.11,25.18,25.05,25.09,159104.0,16.9227,16.9699,16.8823,16.9092,159104.0
2018-11-27 11:10:00,25.09,25.1,25.05,25.06,98310.0,16.9092,16.916,16.8823,16.889,98310.0
2018-11-27 11:20:00,25.06,25.1,25.01,25.07,107715.0,16.889,16.916,16.8553,16.8957,107715.0
2018-11-27 11:30:00,25.07,25.08,25.02,25.02,104729.0,16.8957,16.9025,16.8621,16.8621,104729.0
2018-11-27 11:40:00,25.03,25.05,24.98,25.04,121126.0,16.8688,16.8823,16.8351,16.8755,121126.0
2018-11-27 11:50:00,25.04,25.05,25.0,25.02,101619.0,16.8755,16.8823,16.8486,16.8621,101619.0
2018-11-27 12:00:00,25.01,25.02,24.91,24.91,140003.0,16.8553,16.8621,16.7879,16.7879,140003.0
2018-11-27 12:10:00,24.91,24.92,24.84,24.86,122495.0,16.7879,16.7947,16.7407,16.7542,122495.0
2018-11-27 12:20:00,24.85,24.88,24.81,24.84,219047.0,16.7475,16.7677,16.7205,16.7407,219047.0
2018-11-27 12:30:00,24.83,24.86,24.78,24.86,130850.0,16.734,16.7542,16.7003,16.7542,130850.0
2018-11-27 12:40:00,24.87,24.88,24.83,24.88,131416.0,16.761,16.7677,16.734,16.7677,131416.0
2018-11-27 12:50:00,24.87,24.9,24.82,24.87,143660.0,16.761,16.7812,16.7273,16.761,143660.0
2018-11-27 13:00:00,24.88,24.96,24.87,24.95,92105.0,16.7677,16.8216,16.761,16.8149,92105.0
2018-11-27 13:10:00,24.95,24.97,24.89,24.9,137978.0,16.8149,16.8284,16.7744,16.7812,137978.0
2018-11-27 13:20:00,24.9,24.93,24.87,24.91,74239.0,16.7812,16.8014,16.761,16.7879,74239.0
2018-11-27 13:30:00,24.91,24.96,24.89,24.94,103944.0,16.7879,16.8216,16.7744,16.8081,103944.0
2018-11-27 13:40:00,24.94,24.96,24.92,24.95,72737.0,16.8081,16.8216,16.7947,16.8149,72737.0
2018-11-27 13:50:00,24.95,24.97,24.94,24.96,120274.0,16.8149,16.8284,16.8081,16.8216,120274.0
2018-11-27 14:00:00,24.96,25.0,24.96,25.0,131106.0,16.8216,16.8486,16.8216,16.8486,131106.0
2018-11-27 14:10:00,25.0,25.06,24.99,25.05,309803.0,16.8486,16.889,16.8418,16.8823,309803.0
2018-11-27 14:20:00,25.05,25.07,24.97,24.99,220455.0,16.8823,16.8957,16.8284,16.8418,220455.0
2018-11-27 14:30:00,25.0,25.04,24.98,24.98,142793.0,16.8486,16.8755,16.8351,16.8351,142793.0
2018-11-27 14:40:00,24.99,25.01,24.98,25.0,105166.0,16.8418,16.8553,16.8351,16.8486,105166.0
2018-11-27 14:50:00,25.0,25.01,24.95,24.98,122733.0,16.8486,16.8553,16.8149,16.8351,122733.0
2018-11-27 15:00:00,24.97,25.07,24.97,25.05,294278.0,16.8284,16.8957,16.8284,16.8823,294278.0
2018-11-27 15:10:00,25.05,25.07,25.03,25.03,233979.0,16.8823,16.8957,16.8688,16.8688,233979.0
2018-11-27 15:20:00,25.04,25.06,25.03,25.05,206215.0,16.8755,16.889,16.8688,16.8823,206215.0
2018-11-27 15:30:00,25.05,25.05,24.97,24.98,314275.0,16.8823,16.8823,16.8284,16.8351,314275.0
2018-11-27 15:40:00,24.98,25.04,24.98,25.03,368937.0,16.8351,16.8755,16.8351,16.8688,368937.0
2018-11-27 15:50:00,25.03,25.04,24.99,25.0,843446.0,16.8688,16.8755,16.8418,16.8486,843446.0
2018-11-28 09:30:00,25.03,25.11,24.9,25.02,199706.0,16.8688,16.9227,16.7812,16.8621,199706.0
2018-11-28 09:40:00,25.03,25.04,24.91,24.98,155580.0,16.8688,16.8755,16.7879,16.8351,155580.0
2018-11-28 09:50:00,24.98,24.99,24.79,24.79,384083.0,16.8351,16.8418,16.707,16.707,384083.0
2018-11-28 10:00:00,24.78,24.78,24.67,24.76,488174.0,16.7003,16.7003,16.6262,16.6868,488174.0
2018-11-28 10:10:00,24.75,24.82,24.67,24.82,453437.0,16.6801,16.7273,16.6262,16.7273,453437.0
2018-11-28 10:20:00,24.81,24.82,24.73,24.82,445433.0,16.7205,16.7273,16.6666,16.7273,445433.0
2018-11-28 10:30:00,24.8,24.89,24.73,24.83,404988.0,16.7138,16.7744,16.6666,16.734,404988.0
2018-11-28 10:40:00,24.82,24.88,24.79,24.85,222980.0,16.7273,16.7677,16.707,16.7475,222980.0
2018-11-28 10:50:00,24.85,24.85,24.77,24.78,141869.0,16.7475,16.7475,16.6936,16.7003,141869.0
2018-11-28 11:00:00,24.78,24.84,24.77,24.8,170301.0,16.7003,16.7407,16.6936,16.7138,170301.0
2018-11-28 11:10:00,24.81,24.85,24.79,24.8,165236.0,16.7205,16.7475,16.707,16.7138,165236.0
2018-11-28 11:20:00,24.8,24.89,24.79,24.89,165400.0,16.7138,16.7744,16.707,16.7744,165400.0
2018-11-28 11:30:00,24.89,24.97,24.88,24.95,104112.0,16.7744,16.8284,16.7677,16.8149,104112.0
2018-11-28 11:40:00,24.96,24.97,24.92,24.96,156795.0,16.8216,16.8284,16.7947,16.8216,156795.0
2018-11-28 11:50:00,24.96,25.06,24.95,25.05,120239.0,16.8216,16.889,16.8149,16.8823,120239.0
2018-11-28 12:00:00,25.05,25.42,25.05,25.38,354699.0,16.8823,17.1316,16.8823,17.1047,354699.0
2018-11-28 12:10:00,25.38,25.41,25.27,25.31,149011.0,17.1047,17.1249,17.0305,17.0575,149011.0
2018-11-28 12:20:00,25.31,25.32,25.2,25.23,141976.0,17.0575,17.0642,16.9834,17.0036,141976.0
2018-11-28 12:30:00,25.24,25.26,25.19,25.25,167480.0,17.0103,17.0238,16.9766,17.0171,167480.0
2018-11-28 12:40:00,25.25,25.3,25.23,25.26,123034.0,17.0171,17.0508,17.0036,17.0238,123034.0
2018-11-28 12:50:00,25.27,25.34,25.22,25.22,128135.0,17.0305,17.0777,16.9968,16.9968,128135.0
2018-11-28 13:00:00,25.22,25.24,25.18,25.21,238137.0,16.9968,17.0103,16.9699,16.9901,238137.0
2018-11-28 13:10:00,25.21,25.25,25.2,25.2,103503.0,16.9901,17.0171,16.9834,16.9834,103503.0
2018-11-28 13:20:00,25.2,25.25,25.19,25.2,108514.0,16.9834,17.0171,16.9766,16.9834,108514.0
2018-11-28 13:30:00,25.2,25.24,25.19,25.23,136142.0,16.9834,17.0103,16.9766,17.0036,136142.0
2018-11-28 13:40:00,25.23,25.25,25.19,25.25,111245.0,17.0036,17.0171,16.9766,17.0171,111245.0
2018-11-28 13:50:00,25.24,25.3,25.24,25.3,222172.0,17.0103,17.0508,17.0103,17.0508,222172.0
2018-11-28 14:00:00,25.3,25.33,25.28,25.33,175182.0,17.0508,17.071,17.0373,17.071,175182.0
2018-11-28 14:10:00,25.33,25.41,25.32,25.35,207746.0,17.071,17.1249,17.0642,17.0845,207746.0
2018-11-28 14:20:00,25.35,25.36,25.26,25.28,191315.0,17.0845,17.0912,17.0238,17.0373,191315.0
2018-11-28 14:30:00,25.29,25.3,25.19,25.19,179412.0,17.044,17.0508,16.9766,16.9766,179412.0
2018-11-28 14:40:00,25.2,25.22,25.17,25.2,165891.0,16.9834,16.9968,16.9631,16.9834,165891.0
2018-11-28 14:50:00,25.21,25.24,25.16,25.18,174434.0,16.9901,17.0103,16.9564,16.9699,174434.0
2018-11-28 15:00:00,25.18,25.23,25.13,25.21,284115.0,16.9699,17.0036,16.9362,16.9901,284115.0
2018-11-28 15:10:00,25.22,25.25,25.19,25.21,106912.0,16.9968,17.0171,16.9766,16.9901,106912.0
2018-11-28 15:20:00,25.2,25.29,25.2,25.28,170544.0,16.9834,17.044,16.9834,17.0373,170544.0
2018-11-28 15:30:00,25.28,25.31,25.24,25.29,239745.0,17.0373,17.0575,17.0103,17.044,239745.0
2018-11-28 15:40:00,25.29,25.33,25.28,25.33,307616.0,17.044,17.071,17.0373,17.071,307616.0
2018-11-28 15:50:00,25.33,25.36,25.32,25.35,1009763.0,17.071,17.0912,17.0642,17.0845,1009763.0
2018-11-29 09:30:00,25.46,25.56,25.39,25.54,172591.0,17.1586,17.226,17.1114,17.2125,172591.0
2018-11-29 09:40:00,25.54,25.58,25.47,25.57,215329.0,17.2125,17.2395,17.1653,17.2327,215329.0
2018-11-29 09:50:00,25.57,25.71,25.56,25.64,296526.0,17.2327,17.3271,17.226,17.2799,296526.0
2018-11-29 10:00:00,25.64,25.66,25.54,25.6,184825.0,17.2799,17.2934,17.2125,17.2529,184825.0
2018-11-29 10:10:00,25.61,25.64,25.55,25.56,186763.0,17.2597,17.2799,17.2192,17.226,186763.0
2018-11-29 10:20:00,25.56,25.62,25.52,25.59,128867.0,17.226,17.2664,17.199,17.2462,128867.0
2018-11-29 10:30:00,25.59,25.73,25.58,25.63,203783.0,17.2462,17.3406,17.2395,17.2732,203783.0
2018-11-29 10:40:00,25.64,25.64,25.53,25.54,117311.0,17.2799,17.2799,17.2058,17.2125,117311.0
2018-11-29 10:50:00,25.54,25.57,25.49,25.55,111409.0,17.2125,17.2327,17.1788,17.2192,111409.0
2018-11-29 11:00:00,25.55,25.69,25.54,25.59,202734.0,17.2192,17.3136,17.2125,17.2462,202734.0
2018-11-29 11:10:00,25.58,25.59,25.49,25.53,96898.0,17.2395,17.2462,17.1788,17.2058,96898.0
2018-11-29 11:20:00,25.53,25.61,25.49,25.55,138060.0,17.2058,17.2597,17.1788,17.2192,138060.0
2018-11-29 11:30:00,25.56,25.61,25.49,25.56,139213.0,17.226,17.2597,17.1788,17.226,139213.0
2018-11-29 11:40:00,25.56,25.58,25.49,25.53,123908.0,17.226,17.2395,17.1788,17.2058,123908.0
2018-11-29 11:50:00,25.53,25.66,25.53,25.65,84227.0,17.2058,17.2934,17.2058,17.2866,84227.0
2018-11-29 12:00:00,25.64,25.65,25.54,25.55,56367.0,17.2799,17.2866,17.2125,17.2192,56367.0
2018-11-29 12:10:00,25.55,25.6,25.53,25.59,86688.0,17.2192,17.2529,17.2058,17.2462,86688.0
2018-11-29 12:20:00,25.58,25.59,25.53,25.54,40476.0,17.2395,17.2462,17.2058,17.2125,40476.0
2018-11-29 12:30:00,25.55,25.63,25.54,25.61,87183.0,17.2192,17.2732,17.2125,17.2597,87183.0
2018-11-29 12:40:00,25.6,25.65,25.53,25.58,79751.0,17.2529,17.2866,17.2058,17.2395,79751.0
2018-11-29 12:50:00,25.58,25.65,25.57,25.65,89906.0,17.2395,17.2866,17.2327,17.2866,89906.0
2018-11-29 13:00:00,25.65,25.7,25.61,25.63,80406.0,17.2866,17.3203,17.2597,17.2732,80406.0
2018-11-29 13:10:00,25.63,25.74,25.62,25.72,80716.0,17.2732,17.3473,17.2664,17.3338,80716.0
2018-11-29 13:20:00,25.72,25.74,25.67,25.68,82856.0,17.3338,17.3473,17.3001,17.3069,82856.0
2018-11-29 13:30:00,25.68,25.73,25.67,25.7,80108.0,17.3069,17.3406,17.3001,17.3203,80108.0
2018-11-29 13:40:00,25.69,25.79,25.68,25.78,107909.0,17.3136,17.381,17.3069,17.3742,107909.0
2018-11-29 13:50:00,25.78,25.79,25.72,25.72,68474.0,17.3742,17.381,17.3338,17.3338,68474.0
2018-11-29 14:00:00,25.73,25.77,25.64,25.67,108875.0,17.3406,17.3675,17.2799,17.3001,108875.0
2018-11-29 14:10:00,25.67,25.72,25.63,25.7,94075.0,17.3001,17.3338,17.2732,17.3203,94075.0
2018-11-29 14:20:00,25.71,25.72,25.67,25.69,205250.0,17.3271,17.3338,17.3001,17.3136,205250.0
2018-11-29 14:30:00,25.68,25.73,25.68,25.71,147465.0,17.3069,17.3406,17.3069,17.3271,147465.0
2018-11-29 14:40:00,25.71,25.72,25.67,25.71,132457.0,17.3271,17.3338,17.3001,17.3271,132457.0
2018-11-29 14:50:00,25.71,25.79,25.7,25.78,126232.0,17.3271,17.381,17.3203,17.3742,126232.0
2018-11-29 15:00:00,25.79,25.83,25.73,25.77,193242.0,17.381,17.4079,17.3406,17.3675,193242.0
2018-11-29 15:10:00,25.77,25.8,25.72,25.73,102245.0,17.3675,17.3877,17.3338,17.3406,102245.0
2018-11-29 15:20:00,25.74,25.76,25.68,25.7,121154.0,17.3473,17.3608,17.3069,17.3203,121154.0
2018-11-29 15:30:00,25.69,25.7,25.63,25.63,278784.0,17.3136,17.3203,17.2732,17.2732,278784.0
2018-11-29 15:40:00,25.63,25.66,25.61,25.61,343324.0,17.2732,17.2934,17.2597,17.2597,343324.0
2018-11-29 15:50:00,25.61,25.62,25.55,25.56,994344.0,17.2597,17.2664,17.2192,17.226,994344.0
2018-11-30 09:30:00,25.45,25.64,25.38,25.54,214858.0,17.1518,17.2799,17.1047,17.2125,214858.0
2018-11-30 09:40:00,25.54,25.58,25.49,25.5,226562.0,17.2125,17.2395,17.1788,17.1855,226562.0
2018-11-30 09:50:00,25.49,25.5,25.32,25.45,172731.0,17.1788,17.1855,17.0642,17.1518,172731.0
2018-11-30 10:00:00,25.45,25.46,25.37,25.4,139458.0,17.1518,17.1586,17.0979,17.1181,139458.0
2018-11-30 10:10:00,25.41,25.44,25.34,25.35,206146.0,17.1249,17.1451,17.0777,17.0845,206146.0
2018-11-30 10:20:00,25.36,25.41,25.29,25.3,115463.0,17.0912,17.1249,17.044,17.0508,115463.0
2018-11-30 10:30:00,25.3,25.46,25.29,25.46,174438.0,17.0508,17.1586,17.044,17.1586,174438.0
2018-11-30 10:40:00,25.45,25.48,25.35,25.36,219010.0,17.1518,17.1721,17.0845,17.0912,219010.0
2018-11-30 10:50:00,25.36,25.4,25.27,25.35,116258.0,17.0912,17.1181,17.0305,17.0845,116258.0
2018-11-30 11:00:00,25.35,25.38,25.31,25.36,94698.0,17.0845,17.1047,17.0575,17.0912,94698.0
2018-11-30 11:10:00,25.35,25.37,25.32,25.35,116302.0,17.0845,17.0979,17.0642,17.0845,116302.0
2018-11-30 11:20:00,25.35,25.41,25.28,25.39,163890.0,17.0845,17.1249,17.0373,17.1114,163890.0
2018-11-30 11:30:00,25.39,25.48,25.33,25.47,197325.0,17.1114,17.1721,17.071,17.1653,197325.0
2018-11-30 11:40:00,25.48,25.5,25.4,25.5,109216.0,17.1721,17.1855,17.1181,17.1855,109216.0
2018-11-30 11:50:00,25.5,25.57,25.45,25.5,112658.0,17.1855,17.2327,17.1518,17.1855,112658.0
2018-11-30 12:00:00,25.51,25.54,25.48,25.51,150741.0,17.1923,17.2125,17.1721,17.1923,150741.0
2018-11-30 12:10:00,25.51,25.54,25.48,25.49,73855.0,17.1923,17.2125,17.1721,17.1788,73855.0
2018-11-30 12:20:00,25.49,25.5,25.45,25.46,92984.0,17.1788,17.1855,17.1518,17.1586,92984.0
2018-11-30 12:30:00,25.47,25.49,25.45,25.48,131504.0,17.1653,17.1788,17.1518,17.1721,131504.0
2018-11-30 12:40:00,25.47,25.49,25.45,25.46,64219.0,17.1653,17.1788,17.1518,17.1586,64219.0
2018-11-30 12:50:00,25.45,25.46,25.39,25.39,52683.0,17.1518,17.1586,17.1114,17.1114,52683.0
2018-11-30 13:00:00,25.39,25.4,25.37,25.39,72603.0,17.1114,17.1181,17.0979,17.1114,72603.0
2018-11-30 13:10:00,25.39,25.42,25.39,25.42,52452.0,17.1114,17.1316,17.1114,17.1316,52452.0
2018-11-30 13:20:00,25.42,25.47,25.41,25.45,86829.0,17.1316,17.1653,17.1249,17.1518,86829.0
2018-11-30 13:30:00,25.45,25.49,25.43,25.47,123900.0,17.1518,17.1788,17.1384,17.1653,123900.0
2018-11-30 13:40:00,25.46,25.47,25.45,25.46,96023.0,17.1586,17.1653,17.1518,17.1586,96023.0
2018-11-30 13:50:00,25.47,25.51,25.46,25.49,90469.0,17.1653,17.1923,17.1586,17.1788,90469.0
2018-11-30 14:00:00,25.48,25.52,25.47,25.51,128216.0,17.1721,17.199,17.1653,17.1923,128216.0
2018-11-30 14:10:00,25.52,25.52,25.47,25.48,108567.0,17.199,17.199,17.1653,17.1721,108567.0
2018-11-30 14:20:00,25.47,25.51,25.42,25.43,147639.0,17.1653,17.1923,17.1316,17.1384,147639.0
2018-11-30 14:30:00,25.43,25.46,25.41,25.41,132814.0,17.1384,17.1586,17.1249,17.1249,132814.0
2018-11-30 14:40:00,25.42,25.42,25.37,25.37,211913.0,17.1316,17.1316,17.0979,17.0979,211913.0
2018-11-30 14:50:00,25.38,25.39,25.32,25.33,228274.0,17.1047,17.1114,17.0642,17.071,228274.0
2018-11-30 15:00:00,25.32,25.36,25.31,25.36,218623.0,17.0642,17.0912,17.0575,17.0912,218623.0
2018-11-30 15:10:00,25.36,25.36,25.25,25.29,219525.0,17.0912,17.0912,17.0171,17.044,219525.0
2018-11-30 15:20:00,25.29,25.34,25.27,25.33,270324.0,17.044,17.0777,17.0305,17.071,270324.0
2018-11-30 15:30:00,25.33,25.38,25.32,25.35,371186.0,17.071,17.1047,17.0642,17.0845,371186.0
2018-11-30 15:40:00,25.35,25.39,25.31,25.34,494441.0,17.0845,17.1114,17.0575,17.0777,494441.0
2018-11-30 15:50:00,25.34,25.36,25.3,25.32,1137354.0,17.0777,17.0912,17.0508,17.0642,1137354.0
2018-12-03 09:30:00,25.71,25.78,25.64,25.71,440872.0,17.3271,17.3742,17.2799,17.3271,440872.0
2018-12-03 09:40:00,25.71,25.81,25.68,25.73,409655.0,17.3271,17.3945,17.3069,17.3406,409655.0
2018-12-03 09:50:00,25.73,25.74,25.6,25.6,206648.0,17.3406,17.3473,17.2529,17.2529,206648.0
2018-12-03 10:00:00,25.61,25.61,25.5,25.53,187077.0,17.2597,17.2597,17.1855,17.2058,187077.0
2018-12-03 10:10:00,25.53,25.54,25.47,25.49,305011.0,17.2058,17.2125,17.1653,17.1788,305011.0
2018-12-03 10:20:00,25.49,25.56,25.45,25.49,200957.0,17.1788,17.226,17.1518,17.1788,200957.0
2018-12-03 10:30:00,25.49,25.6,25.48,25.53,149412.0,17.1788,17.2529,17.1721,17.2058,149412.0
2018-12-03 10:40:00,25.52,25.52,25.35,25.35,247287.0,17.199,17.199,17.0845,17.0845,247287.0
2018-12-03 10:50:00,25.36,25.43,25.33,25.36,194951.0,17.0912,17.1384,17.071,17.0912,194951.0
2018-12-03 11:00:00,25.36,25.46,25.32,25.46,171855.0,17.0912,17.1586,17.0642,17.1586,171855.0
2018-12-03 11:10:00,25.46,25.57,25.45,25.54,228589.0,17.1586,17.2327,17.1518,17.2125,228589.0
2018-12-03 11:20:00,25.53,25.56,25.48,25.53,138454.0,17.2058,17.226,17.1721,17.2058,138454.0
2018-12-03 11:30:00,25.53,25.54,25.47,25.49,102394.0,17.2058,17.2125,17.1653,17.1788,102394.0
2018-12-03 11:40:00,25.49,25.52,25.42,25.48,141903.0,17.1788,17.199,17.1316,17.1721,141903.0
2018-12-03 11:50:00,25.47,25.55,25.46,25.53,125415.0,17.1653,17.2192,17.1586,17.2058,125415.0
2018-12-03 12:00:00,25.53,25.63,25.52,25.6,144805.0,17.2058,17.2732,17.199,17.2529,144805.0
2018-12-03 12:10:00,25.6,25.66,25.55,25.62,126418.0,17.2529,17.2934,17.2192,17.2664,126418.0
2018-12-03 12:20:00,25.61,25.72,25.59,25.68,368685.0,17.2597,17.3338,17.2462,17.3069,368685.0
2018-12-03 12:30:00,25.68,25.73,25.65,25.66,115785.0,17.3069,17.3406,17.2866,17.2934,115785.0
2018-12-03 12:40:00,25.66,25.7,25.65,25.68,92316.0,17.2934,17.3203,17.2866,17.3069,92316.0
2018-12-03 12:50:00,25.67,25.7,25.59,25.64,130281.0,17.3001,17.3203,17.2462,17.2799,130281.0
2018-12-03 13:00:00,25.64,25.67,25.63,25.64,82360.0,17.2799,17.3001,17.2732,17.2799,82360.0
2018-12-03 13:10:00,25.65,25.74,25.64,25.73,130539.0,17.2866,17.3473,17.2799,17.3406,130539.0
2018-12-03 13:20:00,25.73,25.76,25.71,25.72,72943.0,17.3406,17.3608,17.3271,17.3338,72943.0
2018-12-03 13:30:00,25.71,25.72,25.66,25.68,83626.0,17.3271,17.3338,17.2934,17.3069,83626.0
2018-12-03 13:40:00,25.68,25.71,25.64,25.71,119148.0,17.3069,17.3271,17.2799,17.3271,119148.0
2018-12-03 13:50:00,25.71,25.75,25.69,25.7,100762.0,17.3271,17.354,17.3136,17.3203,100762.0
2018-12-03 14:00:00,25.69,25.74,25.6,25.62,96773.0,17.3136,17.3473,17.2529,17.2664,96773.0
2018-12-03 14:10:00,25.62,25.68,25.57,25.64,152092.0,17.2664,17.3069,17.2327,17.2799,152092.0
2018-12-03 14:20:00,25.64,25.74,25.64,25.71,106102.0,17.2799,17.3473,17.2799,17.3271,106102.0
2018-12-03 14:30:00,25.71,25.75,25.71,25.75,89927.0,17.3271,17.354,17.3271,17.354,89927.0
2018-12-03 14:40:00,25.75,25.76,25.7,25.73,132552.0,17.354,17.3608,17.3203,17.3406,132552.0
2018-12-03 14:50:00,25.72,25.74,25.69,25.72,106375.0,17.3338,17.3473,17.3136,17.3338,106375.0
2018-12-03 15:00:00,25.72,25.75,25.67,25.71,136790.0,17.3338,17.354,17.3001,17.3271,136790.0
2018-12-03 15:10:00,25.71,25.76,25.71,25.72,146684.0,17.3271,17.3608,17.3271,17.3338,146684.0
2018-12-03 15:20:00,25.73,25.77,25.72,25.75,173362.0,17.3406,17.3675,17.3338,17.354,173362.0
2018-12-03 15:30:00,25.75,25.76,25.68,25.68,182402.0,17.354,17.3608,17.3069,17.3069,182402.0
2018-12-03 15:40:00,25.69,25.73,25.65,25.67,345728.0,17.3136,17.3406,17.2866,17.3001,345728.0
2018-12-03 15:50:00,25.68,25.71,25.65,25.7,681086.0,17.3069,17.3271,17.2866,17.3203,681086.0
2018-12-04 09:30:00,25.78,25.98,25.75,25.89,260219.0,17.3742,17.509,17.354,17.4484,260219.0
2018-12-04 09:40:00,25.89,25.91,25.58,25.61,176492.0,17.4484,17.4619,17.2395,17.2597,176492.0
2018-12-04 09:50:00,25.61,25.73,25.6,25.69,96759.0,17.2597,17.3406,17.2529,17.3136,96759.0
2018-12-04 10:00:00,25.7,25.77,25.69,25.73,208973.0,17.3203,17.3675,17.3136,17.3406,208973.0
2018-12-04 10:10:00,25.73,25.73,25.64,25.64,186574.0,17.3406,17.3406,17.2799,17.2799,186574.0
2018-12-04 10:20:00,25.64,25.68,25.58,25.65,104444.0,17.2799,17.3069,17.2395,17.2866,104444.0
2018-12-04 10:30:00,25.65,25.67,25.6,25.64,77947.0,17.2866,17.3001,17.2529,17.2799,77947.0
2018-12-04 10:40:00,25.64,25.68,25.62,25.65,69056.0,17.2799,17.3069,17.2664,17.2866,69056.0
2018-12-04 10:50:00,25.65,25.66,25.56,25.56,77751.0,17.2866,17.2934,17.226,17.226,77751.0
2018-12-04 11:00:00,25.55,25.61,25.52,25.57,103314.0,17.2192,17.2597,17.199,17.2327,103314.0
2018-12-04 11:10:00,25.57,25.61,25.52,25.58,178453.0,17.2327,17.2597,17.199,17.2395,178453.0
2018-12-04 11:20:00,25.58,25.62,25.54,25.55,132643.0,17.2395,17.2664,17.2125,17.2192,132643.0
2018-12-04 11:30:00,25.55,25.61,25.52,25.6,120043.0,17.2192,17.2597,17.199,17.2529,120043.0
2018-12-04 11:40:00,25.6,25.65,25.56,25.59,115941.0,17.2529,17.2866,17.226,17.2462,115941.0
2018-12-04 11:50:00,25.58,25.61,25.5,25.5,117977.0,17.2395,17.2597,17.1855,17.1855,117977.0
2018-12-04 12:00:00,25.5,25.54,25.4,25.45,224994.0,17.1855,17.2125,17.1181,17.1518,224994.0
2018-12-04 12:10:00,25.45,25.48,25.34,25.43,140048.0,17.1518,17.1721,17.0777,17.1384,140048.0
2018-12-04 12:20:00,25.43,25.44,25.33,25.34,112086.0,17.1384,17.1451,17.071,17.0777,112086.0
2018-12-04 12:30:00,25.33,25.39,25.29,25.35,144365.0,17.071,17.1114,17.044,17.0845,144365.0
2018-12-04 12:40:00,25.35,25.42,25.34,25.41,72342.0,17.0845,17.1316,17.0777,17.1249,72342.0
2018-12-04 12:50:00,25.4,25.42,25.35,25.36,75424.0,17.1181,17.1316,17.0845,17.0912,75424.0
2018-12-04 13:00:00,25.35,25.36,25.31,25.35,78158.0,17.0845,17.0912,17.0575,17.0845,78158.0
2018-12-04 13:10:00,25.35,25.37,25.29,25.3,87565.0,17.0845,17.0979,17.044,17.0508,87565.0
2018-12-04 13:20:00,25.31,25.31,25.14,25.19,326985.0,17.0575,17.0575,16.9429,16.9766,326985.0
2018-12-04 13:30:00,25.19,25.21,25.12,25.14,159227.0,16.9766,16.9901,16.9294,16.9429,159227.0
2018-12-04 13:40:00,25.14,25.28,25.09,25.27,190594.0,16.9429,17.0373,16.9092,17.0305,190594.0
2018-12-04 13:50:00,25.27,25.32,25.22,25.28,68829.0,17.0305,17.0642,16.9968,17.0373,68829.0
2018-12-04 14:00:00,25.28,25.31,25.21,25.31,90284.0,17.0373,17.0575,16.9901,17.0575,90284.0
2018-12-04 14:10:00,25.3,25.34,25.28,25.3,78544.0,17.0508,17.0777,17.0373,17.0508,78544.0
2018-12-04 14:20:00,25.3,25.3,25.2,25.22,128273.0,17.0508,17.0508,16.9834,16.9968,128273.0
2018-12-04 14:30:00,25.22,25.27,25.21,25.22,118278.0,16.9968,17.0305,16.9901,16.9968,118278.0
2018-12-04 14:40:00,25.22,25.37,25.22,25.37,118036.0,16.9968,17.0979,16.9968,17.0979,118036.0
2018-12-04 14:50:00,25.36,25.37,25.27,25.3,208452.0,17.0912,17.0979,17.0305,17.0508,208452.0
2018-12-04 15:00:00,25.3,25.31,25.23,25.25,130148.0,17.0508,17.0575,17.0036,17.0171,130148.0
2018-12-04 15:10:00,25.24,25.29,25.21,25.24,170190.0,17.0103,17.044,16.9901,17.0103,170190.0
2018-12-04 15:20:00,25.24,25.27,25.19,25.21,220240.0,17.0103,17.0305,16.9766,16.9901,220240.0
2018-12-04 15:30:00,25.21,25.23,25.14,25.16,357376.0,16.9901,17.0036,16.9429,16.9564,357376.0
2018-12-04 15:40:00,25.15,25.16,25.07,25.09,326356.0,16.9497,16.9564,16.8957,16.9092,326356.0
2018-12-04 15:50:00,25.09,25.11,25.02,25.05,814570.0,16.9092,16.9227,16.8621,16.8823,814570.0
2018-12-06 09:30:00,24.7,24.71,24.3,24.41,591081.0,16.6464,16.6531,16.3768,16.4509,591081.0
2018-12-06 09:40:00,24.4,24.4,24.08,24.13,494763.0,16.4442,16.4442,16.2285,16.2622,494763.0
2018-12-06 09:50:00,24.14,24.14,23.9,23.99,396800.0,16.269,16.269,16.1072,16.1679,396800.0
2018-12-06 10:00:00,23.99,24.21,23.99,24.18,319483.0,16.1679,16.3162,16.1679,16.2959,319483.0
2018-12-06 10:10:00,24.19,24.19,24.1,24.17,276031.0,16.3027,16.3027,16.242,16.2892,276031.0
2018-12-06 10:20:00,24.17,24.2,24.02,24.04,457265.0,16.2892,16.3094,16.1881,16.2016,457265.0
2018-12-06 10:30:00,24.05,24.13,24.01,24.12,272184.0,16.2083,16.2622,16.1814,16.2555,272184.0
2018-12-06 10:40:00,24.12,24.17,24.07,24.07,143804.0,16.2555,16.2892,16.2218,16.2218,143804.0
2018-12-06 10:50:00,24.07,24.1,23.99,24.0,225432.0,16.2218,16.242,16.1679,16.1746,225432.0
2018-12-06 11:00:00,24.0,24.16,24.0,24.05,270593.0,16.1746,16.2825,16.1746,16.2083,270593.0
2018-12-06 11:10:00,24.06,24.06,23.9,23.93,205721.0,16.2151,16.2151,16.1072,16.1275,205721.0
2018-12-06 11:20:00,23.93,23.96,23.82,23.82,222217.0,16.1275,16.1477,16.0533,16.0533,222217.0
2018-12-06 11:30:00,23.82,23.94,23.79,23.9,351411.0,16.0533,16.1342,16.0331,16.1072,351411.0
2018-12-06 11:40:00,23.9,24.01,23.9,23.98,298757.0,16.1072,16.1814,16.1072,16.1612,298757.0
2018-12-06 11:50:00,23.98,24.21,23.96,24.1,421779.0,16.1612,16.3162,16.1477,16.242,421779.0
2018-12-06 12:00:00,24.09,24.11,24.03,24.04,248960.0,16.2353,16.2488,16.1948,16.2016,248960.0
2018-12-06 12:10:00,24.03,24.16,24.03,24.14,155303.0,16.1948,16.2825,16.1948,16.269,155303.0
2018-12-06 12:20:00,24.13,24.28,24.11,24.27,203166.0,16.2622,16.3633,16.2488,16.3566,203166.0
2018-12-06 12:30:00,24.28,24.32,24.22,24.23,201573.0,16.3633,16.3903,16.3229,16.3296,201573.0
2018-12-06 12:40:00,24.23,24.32,24.21,24.27,145340.0,16.3296,16.3903,16.3162,16.3566,145340.0
2018-12-06 12:50:00,24.26,24.3,24.21,24.23,182062.0,16.3499,16.3768,16.3162,16.3296,182062.0
2018-12-06 13:00:00,24.23,24.25,24.17,24.18,144937.0,16.3296,16.3431,16.2892,16.2959,144937.0
2018-12-06 13:10:00,24.17,24.21,24.12,24.13,127869.0,16.2892,16.3162,16.2555,16.2622,127869.0
2018-12-06 13:20:00,24.12,24.15,24.02,24.03,307315.0,16.2555,16.2757,16.1881,16.1948,307315.0
2018-12-06 13:30:00,24.03,24.1,24.0,24.08,135909.0,16.1948,16.242,16.1746,16.2285,135909.0
2018-12-06 13:40:00,24.08,24.23,24.07,24.23,191227.0,16.2285,16.3296,16.2218,16.3296,191227.0
2018-12-06 13:50:00,24.23,24.37,24.21,24.35,271318.0,16.3296,16.424,16.3162,16.4105,271318.0
2018-12-06 14:00:00,24.35,24.39,24.23,24.25,289624.0,16.4105,16.4375,16.3296,16.3431,289624.0
2018-12-06 14:10:00,24.25,24.29,24.15,24.15,324040.0,16.3431,16.3701,16.2757,16.2757,324040.0
2018-12-06 14:20:00,24.15,24.26,24.11,24.26,250237.0,16.2757,16.3499,16.2488,16.3499,250237.0
2018-12-06 14:30:00,24.27,24.28,24.17,24.2,210589.0,16.3566,16.3633,16.2892,16.3094,210589.0
2018-12-06 14:40:00,24.19,24.26,24.05,24.08,302938.0,16.3027,16.3499,16.2083,16.2285,302938.0
2018-12-06 14:50:00,24.08,24.23,24.07,24.21,174611.0,16.2285,16.3296,16.2218,16.3162,174611.0
2018-12-06 15:00:00,24.22,24.31,24.2,24.23,285205.0,16.3229,16.3836,16.3094,16.3296,285205.0
2018-12-06 15:10:00,24.23,24.35,24.22,24.32,421082.0,16.3296,16.4105,16.3229,16.3903,421082.0
2018-12-06 15:20:00,24.32,24.35,24.25,24.3,307988.0,16.3903,16.4105,16.3431,16.3768,307988.0
2018-12-06 15:30:00,24.3,24.4,24.29,24.38,319403.0,16.3768,16.4442,16.3701,16.4307,319403.0
2018-12-06 15:40:00,24.37,24.49,24.3,24.49,464266.0,16.424,16.5049,16.3768,16.5049,464266.0
2018-12-06 15:50:00,24.49,24.55,24.46,24.53,1293103.0,16.5049,16.5453,16.4846,16.5318,1293103.0
2018-12-07 09:30:00,24.79,24.88,24.66,24.77,462119.0,16.707,16.7677,16.6194,16.6936,462119.0
2018-12-07 09:40:00,24.77,24.96,24.77,24.84,278318.0,16.6936,16.8216,16.6936,16.7407,278318.0
2018-12-07 09:50:00,24.84,24.89,24.78,24.84,169965.0,16.7407,16.7744,16.7003,16.7407,169965.0
2018-12-07 10:00:00,24.83,24.97,24.76,24.82,479207.0,16.734,16.8284,16.6868,16.7273,479207.0
2018-12-07 10:10:00,24.82,24.87,24.61,24.63,488700.0,16.7273,16.761,16.5857,16.5992,488700.0
2018-12-07 10:20:00,24.62,24.62,24.49,24.56,192821.0,16.5925,16.5925,16.5049,16.552,192821.0
2018-12-07 10:30:00,24.55,24.61,24.42,24.47,198770.0,16.5453,16.5857,16.4577,16.4914,198770.0
2018-12-07 10:40:00,24.47,24.66,24.44,24.61,154655.0,16.4914,16.6194,16.4712,16.5857,154655.0
2018-12-07 10:50:00,24.6,24.71,24.55,24.71,127358.0,16.579,16.6531,16.5453,16.6531,127358.0
2018-12-07 11:00:00,24.7,24.75,24.57,24.6,187232.0,16.6464,16.6801,16.5588,16.579,187232.0
2018-12-07 11:10:00,24.61,24.62,24.47,24.51,150622.0,16.5857,16.5925,16.4914,16.5183,150622.0
2018-12-07 11:20:00,24.5,24.56,24.45,24.54,244421.0,16.5116,16.552,16.4779,16.5386,244421.0
2018-12-07 11:30:00,24.53,24.6,24.48,24.5,258147.0,16.5318,16.579,16.4981,16.5116,258147.0
2018-12-07 11:40:00,24.51,24.67,24.5,24.65,141245.0,16.5183,16.6262,16.5116,16.6127,141245.0
2018-12-07 11:50:00,24.64,24.65,24.54,24.55,154862.0,16.606,16.6127,16.5386,16.5453,154862.0
2018-12-07 12:00:00,24.55,24.63,24.54,24.6,115289.0,16.5453,16.5992,16.5386,16.579,115289.0
2018-12-07 12:10:00,24.59,24.66,24.55,24.59,180440.0,16.5723,16.6194,16.5453,16.5723,180440.0
2018-12-07 12:20:00,24.59,24.68,24.58,24.6,153196.0,16.5723,16.6329,16.5655,16.579,153196.0
2018-12-07 12:30:00,24.6,24.62,24.52,24.52,176443.0,16.579,16.5925,16.5251,16.5251,176443.0
2018-12-07 12:40:00,24.52,24.6,24.46,24.5,118648.0,16.5251,16.579,16.4846,16.5116,118648.0
2018-12-07 12:50:00,24.5,24.69,24.5,24.67,115595.0,16.5116,16.6396,16.5116,16.6262,115595.0
2018-12-07 13:00:00,24.66,24.75,24.65,24.65,197350.0,16.6194,16.6801,16.6127,16.6127,197350.0
2018-12-07 13:10:00,24.65,24.68,24.59,24.59,121574.0,16.6127,16.6329,16.5723,16.5723,121574.0
2018-12-07 13:20:00,24.58,24.66,24.58,24.63,137984.0,16.5655,16.6194,16.5655,16.5992,137984.0
2018-12-07 13:30:00,24.63,24.63,24.54,24.56,98293.0,16.5992,16.5992,16.5386,16.552,98293.0
2018-12-07 13:40:00,24.55,24.59,24.52,24.54,64954.0,16.5453,16.5723,16.5251,16.5386,64954.0
2018-12-07 13:50:00,24.53,24.6,24.51,24.53,122505.0,16.5318,16.579,16.5183,16.5318,122505.0
2018-12-07 14:00:00,24.52,24.54,24.45,24.52,184490.0,16.5251,16.5386,16.4779,16.5251,184490.0
2018-12-07 14:10:00,24.51,24.64,24.46,24.63,211394.0,16.5183,16.606,16.4846,16.5992,211394.0
2018-12-07 14:20:00,24.63,24.67,24.59,24.66,195954.0,16.5992,16.6262,16.5723,16.6194,195954.0
2018-12-07 14:30:00,24.66,24.67,24.57,24.58,309941.0,16.6194,16.6262,16.5588,16.5655,309941.0
2018-12-07 14:40:00,24.58,24.61,24.51,24.58,229194.0,16.5655,16.5857,16.5183,16.5655,229194.0
2018-12-07 14:50:00,24.58,24.63,24.47,24.5,133427.0,16.5655,16.5992,16.4914,16.5116,133427.0
2018-12-07 15:00:00,24.5,24.56,24.46,24.55,160845.0,16.5116,16.552,16.4846,16.5453,160845.0
2018-12-07 15:10:00,24.55,24.58,24.48,24.58,190484.0,16.5453,16.5655,16.4981,16.5655,190484.0
2018-12-07 15:20:00,24.57,24.59,24.45,24.55,302564.0,16.5588,16.5723,16.4779,16.5453,302564.0
2018-12-07 15:30:00,24.55,24.65,24.5,24.55,249938.0,16.5453,16.6127,16.5116,16.5453,249938.0
2018-12-07 15:40:00,24.54,24.58,24.44,24.45,376002.0,16.5386,16.5655,16.4712,16.4779,376002.0
2018-12-07 15:50:00,24.45,24.54,24.45,24.49,715309.0,16.4779,16.5386,16.4779,16.5049,715309.0
2018-12-10 09:30:00,24.2,24.25,24.08,24.23,296422.0,16.3094,16.3431,16.2285,16.3296,296422.0
2018-12-10 09:40:00,24.24,24.27,24.12,24.12,286513.0,16.3364,16.3566,16.2555,16.2555,286513.0
2018-12-10 09:50:00,24.11,24.24,24.04,24.19,328416.0,16.2488,16.3364,16.2016,16.3027,328416.0
2018-12-10 10:00:00,24.19,24.26,24.15,24.16,219791.0,16.3027,16.3499,16.2757,16.2825,219791.0
2018-12-10 10:10:00,24.16,24.23,24.11,24.21,278335.0,16.2825,16.3296,16.2488,16.3162,278335.0
2018-12-10 10:20:00,24.21,24.25,24.17,24.21,159438.0,16.3162,16.3431,16.2892,16.3162,159438.0
2018-12-10 10:30:00,24.2,24.25,24.11,24.12,210416.0,16.3094,16.3431,16.2488,16.2555,210416.0
2018-12-10 10:40:00,24.12,24.15,24.02,24.1,140239.0,16.2555,16.2757,16.1881,16.242,140239.0
2018-12-10 10:50:00,24.1,24.11,23.89,23.93,158830.0,16.242,16.2488,16.1005,16.1275,158830.0
2018-12-10 11:00:00,23.93,23.93,23.77,23.77,312816.0,16.1275,16.1275,16.0196,16.0196,312816.0
2018-12-10 11:10:00,23.77,23.85,23.74,23.8,213205.0,16.0196,16.0735,15.9994,16.0398,213205.0
2018-12-10 11:20:00,23.8,23.87,23.74,23.87,218898.0,16.0398,16.087,15.9994,16.087,218898.0
2018-12-10 11:30:00,23.87,23.98,23.82,23.94,288506.0,16.087,16.1612,16.0533,16.1342,288506.0
2018-12-10 11:40:00,23.94,24.02,23.89,23.98,232600.0,16.1342,16.1881,16.1005,16.1612,232600.0
2018-12-10 11:50:00,23.99,24.01,23.86,23.9,188105.0,16.1679,16.1814,16.0803,16.1072,188105.0
2018-12-10 12:00:00,23.89,23.9,23.82,23.85,210012.0,16.1005,16.1072,16.0533,16.0735,210012.0
2018-12-10 12:10:00,23.84,23.88,23.79,23.8,159687.0,16.0668,16.0938,16.0331,16.0398,159687.0
2018-12-10 12:20:00,23.79,23.86,23.76,23.8,128607.0,16.0331,16.0803,16.0129,16.0398,128607.0
2018-12-10 12:30:00,23.81,24.0,23.81,24.0,139625.0,16.0466,16.1746,16.0466,16.1746,139625.0
2018-12-10 12:40:00,23.99,24.14,23.99,24.14,211932.0,16.1679,16.269,16.1679,16.269,211932.0
2018-12-10 12:50:00,24.14,24.16,24.08,24.09,340093.0,16.269,16.2825,16.2285,16.2353,340093.0
2018-12-10 13:00:00,24.09,24.11,24.02,24.07,358507.0,16.2353,16.2488,16.1881,16.2218,358507.0
2018-12-10 13:10:00,24.07,24.16,24.05,24.11,129713.0,16.2218,16.2825,16.2083,16.2488,129713.0
2018-12-10 13:20:00,24.11,24.12,23.97,23.98,154172.0,16.2488,16.2555,16.1544,16.1612,154172.0
2018-12-10 13:30:00,23.97,24.1,23.96,24.05,144305.0,16.1544,16.242,16.1477,16.2083,144305.0
2018-12-10 13:40:00,24.04,24.08,24.01,24.07,80539.0,16.2016,16.2285,16.1814,16.2218,80539.0
2018-12-10 13:50:00,24.06,24.16,24.06,24.08,121072.0,16.2151,16.2825,16.2151,16.2285,121072.0
2018-12-10 14:00:00,24.08,24.12,24.04,24.09,167670.0,16.2285,16.2555,16.2016,16.2353,167670.0
2018-12-10 14:10:00,24.09,24.1,23.98,24.01,174950.0,16.2353,16.242,16.1612,16.1814,174950.0
2018-12-10 14:20:00,24.01,24.07,23.98,24.04,161113.0,16.1814,16.2218,16.1612,16.2016,161113.0
2018-12-10 14:30:00,24.04,24.17,24.03,24.13,240125.0,16.2016,16.2892,16.1948,16.2622,240125.0
2018-12-10 14:40:00,24.14,24.15,24.08,24.09,160392.0,16.269,16.2757,16.2285,16.2353,160392.0
2018-12-10 14:50:00,24.09,24.13,24.02,24.04,177495.0,16.2353,16.2622,16.1881,16.2016,177495.0
2018-12-10 15:00:00,24.05,24.06,24.01,24.04,157638.0,16.2083,16.2151,16.1814,16.2016,157638.0
2018-12-10 15:10:00,24.04,24.06,23.95,23.99,198139.0,16.2016,16.2151,16.1409,16.1679,198139.0
2018-12-10 15:20:00,23.98,24.02,23.92,24.02,338989.0,16.1612,16.1881,16.1207,16.1881,338989.0
2018-12-10 15:30:00,24.02,24.13,24.01,24.1,419063.0,16.1881,16.2622,16.1814,16.242,419063.0
2018-12-10 15:40:00,24.1,24.11,24.05,24.05,266195.0,16.242,16.2488,16.2083,16.2083,266195.0
2018-12-10 15:50:00,24.05,24.1,24.03,24.07,616133.0,16.2083,16.242,16.1948,16.2218,616133.0
2018-12-11 09:30:00,24.37,24.49,24.33,24.35,254530.0,16.424,16.5049,16.397,16.4105,254530.0
2018-12-11 09:40:00,24.34,24.39,24.28,24.33,134683.0,16.4038,16.4375,16.3633,16.397,134683.0
2018-12-11 09:50:00,24.32,24.35,24.28,24.28,118318.0,16.3903,16.4105,16.3633,16.3633,118318.0
2018-12-11 10:00:00,24.29,24.46,24.28,24.45,270937.0,16.3701,16.4846,16.3633,16.4779,270937.0
2018-12-11 10:10:00,24.45,24.47,24.31,24.38,305068.0,16.4779,16.4914,16.3836,16.4307,305068.0
2018-12-11 10:20:00,24.38,24.44,24.34,24.43,121889.0,16.4307,16.4712,16.4038,16.4644,121889.0
2018-12-11 10:30:00,24.43,24.45,24.34,24.44,155127.0,16.4644,16.4779,16.4038,16.4712,155127.0
2018-12-11 10:40:00,24.44,24.45,24.31,24.32,149908.0,16.4712,16.4779,16.3836,16.3903,149908.0
2018-12-11 10:50:00,24.32,24.35,24.27,24.35,272403.0,16.3903,16.4105,16.3566,16.4105,272403.0
2018-12-11 11:00:00,24.34,24.36,24.28,24.36,275195.0,16.4038,16.4172,16.3633,16.4172,275195.0
2018-12-11 11:10:00,24.35,24.36,24.27,24.33,344638.0,16.4105,16.4172,16.3566,16.397,344638.0
2018-12-11 11:20:00,24.33,24.35,24.16,24.2,174701.0,16.397,16.4105,16.2825,16.3094,174701.0
2018-12-11 11:30:00,24.19,24.23,24.14,24.19,117934.0,16.3027,16.3296,16.269,16.3027,117934.0
2018-12-11 11:40:00,24.19,24.19,24.1,24.14,134302.0,16.3027,16.3027,16.242,16.269,134302.0
2018-12-11 11:50:00,24.14,24.18,24.12,24.14,148756.0,16.269,16.2959,16.2555,16.269,148756.0
2018-12-11 12:00:00,24.14,24.15,24.01,24.1,179573.0,16.269,16.2757,16.1814,16.242,179573.0
2018-12-11 12:10:00,24.1,24.1,23.95,23.99,174242.0,16.242,16.242,16.1409,16.1679,174242.0
2018-12-11 12:20:00,23.99,24.02,23.96,23.97,126775.0,16.1679,16.1881,16.1477,16.1544,126775.0
2018-12-11 12:30:00,23.96,24.01,23.95,24.0,471525.0,16.1477,16.1814,16.1409,16.1746,471525.0
2018-12-11 12:40:00,24.0,24.05,23.97,24.0,285369.0,16.1746,16.2083,16.1544,16.1746,285369.0
2018-12-11 12:50:00,24.0,24.0,23.92,23.93,151029.0,16.1746,16.1746,16.1207,16.1275,151029.0
2018-12-11 13:00:00,23.93,23.97,23.9,23.92,92376.0,16.1275,16.1544,16.1072,16.1207,92376.0
2018-12-11 13:10:00,23.93,24.0,23.86,23.99,570294.0,16.1275,16.1746,16.0803,16.1679,570294.0
2018-12-11 13:20:00,24.0,24.08,23.96,23.97,140089.0,16.1746,16.2285,16.1477,16.1544,140089.0
2018-12-11 13:30:00,23.96,23.96,23.9,23.91,792337.0,16.1477,16.1477,16.1072,16.114,792337.0
2018-12-11 13:40:00,23.92,23.93,23.84,23.84,261871.0,16.1207,16.1275,16.0668,16.0668,261871.0
2018-12-11 13:50:00,23.84,23.85,23.75,23.76,185797.0,16.0668,16.0735,16.0061,16.0129,185797.0
2018-12-11 14:00:00,23.76,23.88,23.73,23.82,148837.0,16.0129,16.0938,15.9927,16.0533,148837.0
2018-12-11 14:10:00,23.82,23.9,23.81,23.88,189473.0,16.0533,16.1072,16.0466,16.0938,189473.0
2018-12-11 14:20:00,23.88,23.99,23.86,23.98,145751.0,16.0938,16.1679,16.0803,16.1612,145751.0
2018-12-11 14:30:00,23.97,24.02,23.95,23.97,178706.0,16.1544,16.1881,16.1409,16.1544,178706.0
2018-12-11 14:40:00,23.97,24.06,23.97,24.01,145691.0,16.1544,16.2151,16.1544,16.1814,145691.0
2018-12-11 14:50:00,24.02,24.09,24.01,24.03,121407.0,16.1881,16.2353,16.1814,16.1948,121407.0
2018-12-11 15:00:00,24.04,24.05,23.96,24.02,180286.0,16.2016,16.2083,16.1477,16.1881,180286.0
2018-12-11 15:10:00,24.02,24.2,24.01,24.1,201503.0,16.1881,16.3094,16.1814,16.242,201503.0
2018-12-11 15:20:00,24.1,24.11,24.06,24.09,179178.0,16.242,16.2488,16.2151,16.2353,179178.0
2018-12-11 15:30:00,24.09,24.15,24.02,24.02,301663.0,16.2353,16.2757,16.1881,16.1881,301663.0
2018-12-11 15:40:00,24.02,24.02,23.92,23.92,329860.0,16.1881,16.1881,16.1207,16.1207,329860.0
2018-12-11 15:50:00,23.91,23.94,23.87,23.93,757582.0,16.114,16.1342,16.087,16.1275,757582.0
2018-12-12 09:30:00,24.2,24.31,24.09,24.16,227971.0,16.3094,16.3836,16.2353,16.2825,227971.0
2018-12-12 09:40:00,24.16,24.17,23.97,24.02,158061.0,16.2825,16.2892,16.1544,16.1881,158061.0
2018-12-12 09:50:00,24.01,24.26,24.01,24.25,295741.0,16.1814,16.3499,16.1814,16.3431,295741.0
2018-12-12 10:00:00,24.25,24.28,24.18,24.28,207038.0,16.3431,16.3633,16.2959,16.3633,207038.0
2018-12-12 10:10:00,24.28,24.39,24.27,24.37,167276.0,16.3633,16.4375,16.3566,16.424,167276.0
2018-12-12 10:20:00,24.37,24.44,24.35,24.36,444177.0,16.424,16.4712,16.4105,16.4172,444177.0
2018-12-12 10:30:00,24.34,24.42,24.28,24.28,135981.0,16.4038,16.4577,16.3633,16.3633,135981.0
2018-12-12 10:40:00,24.28,24.37,24.22,24.37,241413.0,16.3633,16.424,16.3229,16.424,241413.0
2018-12-12 10:50:00,24.37,24.42,24.34,24.36,139302.0,16.424,16.4577,16.4038,16.4172,139302.0
2018-12-12 11:00:00,24.37,24.46,24.36,24.45,213431.0,16.424,16.4846,16.4172,16.4779,213431.0
2018-12-12 11:10:00,24.46,24.65,24.42,24.57,448202.0,16.4846,16.6127,16.4577,16.5588,448202.0
2018-12-12 11:20:00,24.57,24.59,24.49,24.5,132394.0,16.5588,16.5723,16.5049,16.5116,132394.0
2018-12-12 11:30:00,24.51,24.54,24.47,24.49,155082.0,16.5183,16.5386,16.4914,16.5049,155082.0
2018-12-12 11:40:00,24.49,24.52,24.47,24.52,256721.0,16.5049,16.5251,16.4914,16.5251,256721.0
2018-12-12 11:50:00,24.52,24.52,24.43,24.48,196700.0,16.5251,16.5251,16.4644,16.4981,196700.0
2018-12-12 12:00:00,24.48,24.51,24.44,24.48,160803.0,16.4981,16.5183,16.4712,16.4981,160803.0
2018-12-12 12:10:00,24.48,24.5,24.4,24.47,101467.0,16.4981,16.5116,16.4442,16.4914,101467.0
2018-12-12 12:20:00,24.47,24.49,24.42,24.47,144653.0,16.4914,16.5049,16.4577,16.4914,144653.0
2018-12-12 12:30:00,24.48,24.5,24.39,24.41,181867.0,16.4981,16.5116,16.4375,16.4509,181867.0
2018-12-12 12:40:00,24.41,24.47,24.4,24.46,217776.0,16.4509,16.4914,16.4442,16.4846,217776.0
2018-12-12 12:50:00,24.46,24.51,24.46,24.51,183422.0,16.4846,16.5183,16.4846,16.5183,183422.0
2018-12-12 13:00:00,24.51,24.55,24.49,24.51,142519.0,16.5183,16.5453,16.5049,16.5183,142519.0
2018-12-12 13:10:00,24.51,24.57,24.5,24.55,155690.0,16.5183,16.5588,16.5116,16.5453,155690.0
2018-12-12 13:20:00,24.55,24.62,24.54,24.61,123890.0,16.5453,16.5925,16.5386,16.5857,123890.0
2018-12-12 13:30:00,24.61,24.61,24.55,24.57,136382.0,16.5857,16.5857,16.5453,16.5588,136382.0
2018-12-12 13:40:00,24.57,24.57,24.51,24.52,81800.0,16.5588,16.5588,16.5183,16.5251,81800.0
2018-12-12 13:50:00,24.52,24.58,24.47,24.53,318551.0,16.5251,16.5655,16.4914,16.5318,318551.0
2018-12-12 14:00:00,24.52,24.53,24.47,24.48,202454.0,16.5251,16.5318,16.4914,16.4981,202454.0
2018-12-12 14:10:00,24.48,24.5,24.44,24.5,194435.0,16.4981,16.5116,16.4712,16.5116,194435.0
2018-12-12 14:20:00,24.5,24.51,24.37,24.39,234151.0,16.5116,16.5183,16.424,16.4375,234151.0
2018-12-12 14:30:00,24.38,24.41,24.33,24.39,181915.0,16.4307,16.4509,16.397,16.4375,181915.0
2018-12-12 14:40:00,24.39,24.4,24.32,24.33,217413.0,16.4375,16.4442,16.3903,16.397,217413.0
2018-12-12 14:50:00,24.33,24.44,24.31,24.43,221590.0,16.397,16.4712,16.3836,16.4644,221590.0
2018-12-12 15:00:00,24.43,24.43,24.37,24.42,191234.0,16.4644,16.4644,16.424,16.4577,191234.0
2018-12-12 15:10:00,24.42,24.44,24.32,24.33,381858.0,16.4577,16.4712,16.3903,16.397,381858.0
2018-12-12 15:20:00,24.34,24.37,24.28,24.33,249915.0,16.4038,16.424,16.3633,16.397,249915.0
2018-12-12 15:30:00,24.33,24.37,24.29,24.37,224118.0,16.397,16.424,16.3701,16.424,224118.0
2018-12-12 15:40:00,24.36,24.37,24.27,24.28,314460.0,16.4172,16.424,16.3566,16.3633,314460.0
2018-12-12 15:50:00,24.28,24.29,24.18,24.19,738651.0,16.3633,16.3701,16.2959,16.3027,738651.0
2018-12-13 09:30:00,23.85,24.04,23.8,23.85,371836.0,16.3026,16.4325,16.2684,16.3026,371836.0
2018-12-13 09:40:00,23.85,23.86,23.73,23.73,140084.0,16.3026,16.3094,16.2206,16.2206,140084.0
2018-12-13 09:50:00,23.72,23.73,23.63,23.68,150146.0,16.2137,16.2206,16.1522,16.1864,150146.0
2018-12-13 10:00:00,23.68,23.89,23.68,23.84,163678.0,16.1864,16.3299,16.1864,16.2957,163678.0
2018-12-13 10:10:00,23.83,23.95,23.81,23.83,206811.0,16.2889,16.3709,16.2752,16.2889,206811.0
2018-12-13 10:20:00,23.83,23.92,23.8,23.81,198303.0,16.2889,16.3504,16.2684,16.2752,198303.0
2018-12-13 10:30:00,23.81,23.91,23.8,23.87,375402.0,16.2752,16.3436,16.2684,16.3163,375402.0
2018-12-13 10:40:00,23.87,23.93,23.84,23.9,265711.0,16.3163,16.3573,16.2957,16.3368,265711.0
2018-12-13 10:50:00,23.89,23.9,23.8,23.88,504434.0,16.3299,16.3368,16.2684,16.3231,504434.0
2018-12-13 11:00:00,23.89,23.99,23.86,23.95,277506.0,16.3299,16.3983,16.3094,16.3709,277506.0
2018-12-13 11:10:00,23.94,23.94,23.85,23.9,169990.0,16.3641,16.3641,16.3026,16.3368,169990.0
2018-12-13 11:20:00,23.9,24.01,23.89,23.99,183437.0,16.3368,16.4119,16.3299,16.3983,183437.0
2018-12-13 11:30:00,23.98,24.03,23.95,23.97,103963.0,16.3914,16.4256,16.3709,16.3846,103963.0
2018-12-13 11:40:00,23.97,24.05,23.93,24.01,195222.0,16.3846,16.4393,16.3573,16.4119,195222.0
2018-12-13 11:50:00,24.0,24.01,23.92,23.93,243755.0,16.4051,16.4119,16.3504,16.3573,243755.0
2018-12-13 12:00:00,23.92,23.93,23.84,23.87,133285.0,16.3504,16.3573,16.2957,16.3163,133285.0
2018-12-13 12:10:00,23.86,23.92,23.79,23.84,183641.0,16.3094,16.3504,16.2616,16.2957,183641.0
2018-12-13 12:20:00,23.84,23.85,23.75,23.78,104283.0,16.2957,16.3026,16.2342,16.2547,104283.0
2018-12-13 12:30:00,23.77,23.88,23.75,23.87,135668.0,16.2479,16.3231,16.2342,16.3163,135668.0
2018-12-13 12:40:00,23.87,23.89,23.82,23.85,88973.0,16.3163,16.3299,16.2821,16.3026,88973.0
2018-12-13 12:50:00,23.86,23.89,23.84,23.88,160097.0,16.3094,16.3299,16.2957,16.3231,160097.0
2018-12-13 13:00:00,23.88,23.92,23.84,23.88,177829.0,16.3231,16.3504,16.2957,16.3231,177829.0
2018-12-13 13:10:00,23.87,23.89,23.82,23.85,97985.0,16.3163,16.3299,16.2821,16.3026,97985.0
2018-12-13 13:20:00,23.85,23.94,23.78,23.83,342943.0,16.3026,16.3641,16.2547,16.2889,342943.0
2018-12-13 13:30:00,23.83,23.93,23.83,23.91,198677.0,16.2889,16.3573,16.2889,16.3436,198677.0
2018-12-13 13:40:00,23.92,23.93,23.8,23.82,210159.0,16.3504,16.3573,16.2684,16.2821,210159.0
2018-12-13 13:50:00,23.83,23.84,23.78,23.8,183456.0,16.2889,16.2957,16.2547,16.2684,183456.0
2018-12-13 14:00:00,23.8,23.82,23.7,23.73,120940.0,16.2684,16.2821,16.2001,16.2206,120940.0
2018-12-13 14:10:00,23.73,23.73,23.61,23.62,160220.0,16.2206,16.2206,16.1385,16.1454,160220.0
2018-12-13 14:20:00,23.63,23.76,23.62,23.75,154291.0,16.1522,16.2411,16.1454,16.2342,154291.0
2018-12-13 14:30:00,23.74,23.76,23.66,23.68,168247.0,16.2274,16.2411,16.1727,16.1864,168247.0
2018-12-13 14:40:00,23.69,23.74,23.69,23.69,321867.0,16.1932,16.2274,16.1932,16.1932,321867.0
2018-12-13 14:50:00,23.7,23.76,23.69,23.73,103624.0,16.2001,16.2411,16.1932,16.2206,103624.0
2018-12-13 15:00:00,23.74,23.75,23.69,23.7,108094.0,16.2274,16.2342,16.1932,16.2001,108094.0
2018-12-13 15:10:00,23.69,23.79,23.69,23.78,207615.0,16.1932,16.2616,16.1932,16.2547,207615.0
2018-12-13 15:20:00,23.78,23.85,23.76,23.83,157602.0,16.2547,16.3026,16.2411,16.2889,157602.0
2018-12-13 15:30:00,23.84,23.91,23.82,23.84,324224.0,16.2957,16.3436,16.2821,16.2957,324224.0
2018-12-13 15:40:00,23.85,23.9,23.83,23.87,294319.0,16.3026,16.3368,16.2889,16.3163,294319.0
2018-12-13 15:50:00,23.87,23.9,23.82,23.86,856721.0,16.3163,16.3368,16.2821,16.3094,856721.0
2018-12-14 09:30:00,23.65,23.8,23.64,23.8,197394.0,16.1659,16.2684,16.159,16.2684,197394.0
2018-12-14 09:40:00,23.81,23.87,23.79,23.84,119294.0,16.2752,16.3163,16.2616,16.2957,119294.0
2018-12-14 09:50:00,23.83,23.85,23.74,23.74,129964.0,16.2889,16.3026,16.2274,16.2274,129964.0
2018-12-14 10:00:00,23.73,23.81,23.73,23.81,114875.0,16.2206,16.2752,16.2206,16.2752,114875.0
2018-12-14 10:10:00,23.82,23.82,23.74,23.74,152048.0,16.2821,16.2821,16.2274,16.2274,152048.0
2018-12-14 10:20:00,23.74,23.76,23.69,23.75,212120.0,16.2274,16.2411,16.1932,16.2342,212120.0
2018-12-14 10:30:00,23.74,23.76,23.67,23.74,164725.0,16.2274,16.2411,16.1795,16.2274,164725.0
2018-12-14 10:40:00,23.74,23.75,23.68,23.75,76778.0,16.2274,16.2342,16.1864,16.2342,76778.0
2018-12-14 10:50:00,23.75,23.78,23.69,23.7,103213.0,16.2342,16.2547,16.1932,16.2001,103213.0
2018-12-14 11:00:00,23.7,23.78,23.68,23.73,209564.0,16.2001,16.2547,16.1864,16.2206,209564.0
2018-12-14 11:10:00,23.74,23.77,23.67,23.69,129995.0,16.2274,16.2479,16.1795,16.1932,129995.0
2018-12-14 11:20:00,23.7,23.7,23.58,23.63,123072.0,16.2001,16.2001,16.118,16.1522,123072.0
2018-12-14 11:30:00,23.63,23.69,23.61,23.64,97171.0,16.1522,16.1932,16.1385,16.159,97171.0
2018-12-14 11:40:00,23.64,23.67,23.53,23.54,140741.0,16.159,16.1795,16.0838,16.0907,140741.0
2018-12-14 11:50:00,23.53,23.56,23.47,23.49,117481.0,16.0838,16.1044,16.0428,16.0565,117481.0
2018-12-14 12:00:00,23.49,23.54,23.46,23.46,90157.0,16.0565,16.0907,16.036,16.036,90157.0
2018-12-14 12:10:00,23.46,23.54,23.45,23.52,89330.0,16.036,16.0907,16.0292,16.077,89330.0
2018-12-14 12:20:00,23.53,23.58,23.51,23.57,79416.0,16.0838,16.118,16.0702,16.1112,79416.0
2018-12-14 12:30:00,23.56,23.6,23.56,23.57,75907.0,16.1044,16.1317,16.1044,16.1112,75907.0
2018-12-14 12:40:00,23.56,23.58,23.53,23.54,55214.0,16.1044,16.118,16.0838,16.0907,55214.0
2018-12-14 12:50:00,23.54,23.56,23.52,23.52,114345.0,16.0907,16.1044,16.077,16.077,114345.0
2018-12-14 13:00:00,23.52,23.59,23.51,23.59,95696.0,16.077,16.1249,16.0702,16.1249,95696.0
2018-12-14 13:10:00,23.58,23.61,23.52,23.52,79149.0,16.118,16.1385,16.077,16.077,79149.0
2018-12-14 13:20:00,23.52,23.56,23.51,23.52,112446.0,16.077,16.1044,16.0702,16.077,112446.0
2018-12-14 13:30:00,23.51,23.53,23.47,23.52,114551.0,16.0702,16.0838,16.0428,16.077,114551.0
2018-12-14 13:40:00,23.52,23.56,23.51,23.53,72067.0,16.077,16.1044,16.0702,16.0838,72067.0
2018-12-14 13:50:00,23.52,23.54,23.5,23.51,71611.0,16.077,16.0907,16.0633,16.0702,71611.0
2018-12-14 14:00:00,23.51,23.52,23.47,23.5,103645.0,16.0702,16.077,16.0428,16.0633,103645.0
2018-12-14 14:10:00,23.5,23.55,23.46,23.53,108751.0,16.0633,16.0975,16.036,16.0838,108751.0
2018-12-14 14:20:00,23.53,23.57,23.47,23.52,130457.0,16.0838,16.1112,16.0428,16.077,130457.0
2018-12-14 14:30:00,23.52,23.52,23.45,23.45,172539.0,16.077,16.077,16.0292,16.0292,172539.0
2018-12-14 14:40:00,23.46,23.48,23.41,23.41,165447.0,16.036,16.0497,16.0018,16.0018,165447.0
2018-12-14 14:50:00,23.41,23.5,23.38,23.48,118733.0,16.0018,16.0633,15.9813,16.0497,118733.0
2018-12-14 15:00:00,23.48,23.53,23.43,23.44,134643.0,16.0497,16.0838,16.0155,16.0223,134643.0
2018-12-14 15:10:00,23.44,23.52,23.43,23.45,117660.0,16.0223,16.077,16.0155,16.0292,117660.0
2018-12-14 15:20:00,23.45,23.45,23.4,23.4,166098.0,16.0292,16.0292,15.995,15.995,166098.0
2018-12-14 15:30:00,23.4,23.43,23.39,23.42,265921.0,15.995,16.0155,15.9882,16.0087,265921.0
2018-12-14 15:40:00,23.42,23.42,23.35,23.42,356161.0,16.0087,16.0087,15.9608,16.0087,356161.0
2018-12-14 15:50:00,23.42,23.45,23.38,23.45,805692.0,16.0087,16.0292,15.9813,16.0292,805692.0
2018-12-17 09:30:00,23.35,23.45,23.29,23.32,197129.0,15.9608,16.0292,15.9198,15.9403,197129.0
2018-12-17 09:40:00,23.32,23.41,23.29,23.38,224826.0,15.9403,16.0018,15.9198,15.9813,224826.0
2018-12-17 09:50:00,23.39,23.46,23.34,23.46,244617.0,15.9882,16.036,15.954,16.036,244617.0
2018-12-17 10:00:00,23.45,23.46,23.36,23.39,147934.0,16.0292,16.036,15.9676,15.9882,147934.0
2018-12-17 10:10:00,23.39,23.54,23.38,23.49,232029.0,15.9882,16.0907,15.9813,16.0565,232029.0
2018-12-17 10:20:00,23.48,23.55,23.48,23.52,115536.0,16.0497,16.0975,16.0497,16.077,115536.0
2018-12-17 10:30:00,23.51,23.54,23.47,23.52,105618.0,16.0702,16.0907,16.0428,16.077,105618.0
2018-12-17 10:40:00,23.51,23.63,23.51,23.59,131587.0,16.0702,16.1522,16.0702,16.1249,131587.0
2018-12-17 10:50:00,23.59,23.62,23.54,23.62,151628.0,16.1249,16.1454,16.0907,16.1454,151628.0
2018-12-17 11:00:00,23.61,23.68,23.58,23.68,112864.0,16.1385,16.1864,16.118,16.1864,112864.0
2018-12-17 11:10:00,23.68,23.73,23.65,23.67,161566.0,16.1864,16.2206,16.1659,16.1795,161566.0
2018-12-17 11:20:00,23.67,23.74,23.66,23.68,140886.0,16.1795,16.2274,16.1727,16.1864,140886.0
2018-12-17 11:30:00,23.68,23.69,23.6,23.67,274596.0,16.1864,16.1932,16.1317,16.1795,274596.0
2018-12-17 11:40:00,23.67,23.69,23.61,23.68,310899.0,16.1795,16.1932,16.1385,16.1864,310899.0
2018-12-17 11:50:00,23.68,23.68,23.62,23.65,145873.0,16.1864,16.1864,16.1454,16.1659,145873.0
2018-12-17 12:00:00,23.66,23.68,23.64,23.67,112085.0,16.1727,16.1864,16.159,16.1795,112085.0
2018-12-17 12:10:00,23.67,23.67,23.59,23.63,252554.0,16.1795,16.1795,16.1249,16.1522,252554.0
2018-12-17 12:20:00,23.64,23.64,23.52,23.52,219302.0,16.159,16.159,16.077,16.077,219302.0
2018-12-17 12:30:00,23.52,23.53,23.48,23.52,216438.0,16.077,16.0838,16.0497,16.077,216438.0
2018-12-17 12:40:00,23.52,23.54,23.48,23.51,305887.0,16.077,16.0907,16.0497,16.0702,305887.0
2018-12-17 12:50:00,23.51,23.53,23.41,23.43,215843.0,16.0702,16.0838,16.0018,16.0155,215843.0
2018-12-17 13:00:00,23.43,23.43,23.34,23.38,244815.0,16.0155,16.0155,15.954,15.9813,244815.0
2018-12-17 13:10:00,23.37,23.44,23.37,23.42,137473.0,15.9745,16.0223,15.9745,16.0087,137473.0
2018-12-17 13:20:00,23.42,23.45,23.38,23.4,169735.0,16.0087,16.0292,15.9813,15.995,169735.0
2018-12-17 13:30:00,23.4,23.42,23.29,23.33,165684.0,15.995,16.0087,15.9198,15.9471,165684.0
2018-12-17 13:40:00,23.33,23.37,23.28,23.32,113255.0,15.9471,15.9745,15.913,15.9403,113255.0
2018-12-17 13:50:00,23.32,23.33,23.26,23.29,221449.0,15.9403,15.9471,15.8993,15.9198,221449.0
2018-12-17 14:00:00,23.28,23.32,23.23,23.28,270875.0,15.913,15.9403,15.8788,15.913,270875.0
2018-12-17 14:10:00,23.27,23.28,23.21,23.23,237881.0,15.9061,15.913,15.8651,15.8788,237881.0
2018-12-17 14:20:00,23.23,23.29,23.18,23.2,275130.0,15.8788,15.9198,15.8446,15.8583,275130.0
2018-12-17 14:30:00,23.21,23.21,23.1,23.11,174220.0,15.8651,15.8651,15.7899,15.7968,174220.0
2018-12-17 14:40:00,23.11,23.18,23.1,23.16,172855.0,15.7968,15.8446,15.7899,15.8309,172855.0
2018-12-17 14:50:00,23.16,23.17,23.05,23.11,194812.0,15.8309,15.8378,15.7557,15.7968,194812.0
2018-12-17 15:00:00,23.11,23.18,23.1,23.13,271283.0,15.7968,15.8446,15.7899,15.8104,271283.0
2018-12-17 15:10:00,23.13,23.19,23.07,23.11,240491.0,15.8104,15.8514,15.7694,15.7968,240491.0
2018-12-17 15:20:00,23.11,23.11,22.97,23.01,207681.0,15.7968,15.7968,15.7011,15.7284,207681.0
2018-12-17 15:30:00,23.01,23.02,22.87,22.89,405005.0,15.7284,15.7352,15.6327,15.6464,405005.0
2018-12-17 15:40:00,22.89,22.9,22.77,22.83,432688.0,15.6464,15.6532,15.5644,15.6054,432688.0
2018-12-17 15:50:00,22.83,22.99,22.82,22.99,768573.0,15.6054,15.7147,15.5985,15.7147,768573.0
2018-12-18 09:30:00,22.94,23.2,22.92,23.17,412816.0,15.6806,15.8583,15.6669,15.8378,412816.0
2018-12-18 09:40:00,23.18,23.27,23.14,23.23,170731.0,15.8446,15.9061,15.8173,15.8788,170731.0
2018-12-18 09:50:00,23.22,23.22,23.09,23.11,229531.0,15.8719,15.8719,15.7831,15.7968,229531.0
2018-12-18 10:00:00,23.11,23.15,23.09,23.12,206094.0,15.7968,15.8241,15.7831,15.8036,206094.0
2018-12-18 10:10:00,23.12,23.12,23.04,23.1,169701.0,15.8036,15.8036,15.7489,15.7899,169701.0
2018-12-18 10:20:00,23.1,23.12,23.03,23.1,250206.0,15.7899,15.8036,15.7421,15.7899,250206.0
2018-12-18 10:30:00,23.11,23.12,23.01,23.03,294231.0,15.7968,15.8036,15.7284,15.7421,294231.0
2018-12-18 10:40:00,23.03,23.06,22.91,22.95,196450.0,15.7421,15.7626,15.66,15.6874,196450.0
2018-12-18 10:50:00,22.95,22.95,22.82,22.82,213580.0,15.6874,15.6874,15.5985,15.5985,213580.0
2018-12-18 11:00:00,22.83,22.87,22.78,22.82,160463.0,15.6054,15.6327,15.5712,15.5985,160463.0
2018-12-18 11:10:00,22.82,22.87,22.77,22.86,275090.0,15.5985,15.6327,15.5644,15.6259,275090.0
2018-12-18 11:20:00,22.85,22.85,22.65,22.68,199747.0,15.619,15.619,15.4823,15.5028,199747.0
2018-12-18 11:30:00,22.69,22.76,22.63,22.72,154650.0,15.5097,15.5575,15.4687,15.5302,154650.0
2018-12-18 11:40:00,22.72,22.72,22.58,22.69,167261.0,15.5302,15.5302,15.4345,15.5097,167261.0
2018-12-18 11:50:00,22.68,22.69,22.61,22.63,193611.0,15.5028,15.5097,15.455,15.4687,193611.0
2018-12-18 12:00:00,22.62,22.68,22.6,22.68,174404.0,15.4618,15.5028,15.4481,15.5028,174404.0
2018-12-18 12:10:00,22.69,22.72,22.66,22.68,118397.0,15.5097,15.5302,15.4892,15.5028,118397.0
2018-12-18 12:20:00,22.68,22.7,22.65,22.67,115452.0,15.5028,15.5165,15.4823,15.496,115452.0
2018-12-18 12:30:00,22.67,22.68,22.62,22.66,119203.0,15.496,15.5028,15.4618,15.4892,119203.0
2018-12-18 12:40:00,22.66,22.68,22.62,22.68,233351.0,15.4892,15.5028,15.4618,15.5028,233351.0
2018-12-18 12:50:00,22.68,22.68,22.62,22.63,152255.0,15.5028,15.5028,15.4618,15.4687,152255.0
2018-12-18 13:00:00,22.63,22.66,22.6,22.66,149125.0,15.4687,15.4892,15.4481,15.4892,149125.0
2018-12-18 13:10:00,22.66,22.67,22.52,22.57,235582.0,15.4892,15.496,15.3935,15.4276,235582.0
2018-12-18 13:20:00,22.56,22.61,22.54,22.55,199861.0,15.4208,15.455,15.4071,15.414,199861.0
2018-12-18 13:30:00,22.55,22.56,22.5,22.5,160746.0,15.414,15.4208,15.3798,15.3798,160746.0
2018-12-18 13:40:00,22.5,22.53,22.47,22.48,163323.0,15.3798,15.4003,15.3593,15.3661,163323.0
2018-12-18 13:50:00,22.47,22.48,22.39,22.41,155439.0,15.3593,15.3661,15.3046,15.3183,155439.0
2018-12-18 14:00:00,22.41,22.46,22.4,22.46,206860.0,15.3183,15.3525,15.3114,15.3525,206860.0
2018-12-18 14:10:00,22.45,22.46,22.36,22.41,235951.0,15.3456,15.3525,15.2841,15.3183,235951.0
2018-12-18 14:20:00,22.4,22.45,22.39,22.43,291914.0,15.3114,15.3456,15.3046,15.3319,291914.0
2018-12-18 14:30:00,22.43,22.47,22.38,22.46,312530.0,15.3319,15.3593,15.2978,15.3525,312530.0
2018-12-18 14:40:00,22.46,22.46,22.34,22.43,271067.0,15.3525,15.3525,15.2704,15.3319,271067.0
2018-12-18 14:50:00,22.43,22.45,22.28,22.3,468525.0,15.3319,15.3456,15.2294,15.2431,468525.0
2018-12-18 15:00:00,22.3,22.38,22.26,22.29,385299.0,15.2431,15.2978,15.2157,15.2363,385299.0
2018-12-18 15:10:00,22.28,22.38,22.27,22.37,334779.0,15.2294,15.2978,15.2226,15.2909,334779.0
2018-12-18 15:20:00,22.37,22.4,22.31,22.33,410880.0,15.2909,15.3114,15.2499,15.2636,410880.0
2018-12-18 15:30:00,22.33,22.39,22.33,22.37,516291.0,15.2636,15.3046,15.2636,15.2909,516291.0
2018-12-18 15:40:00,22.37,22.53,22.36,22.51,529041.0,15.2909,15.4003,15.2841,15.3866,529041.0
2018-12-18 15:50:00,22.51,22.52,22.4,22.41,1131716.0,15.3866,15.3935,15.3114,15.3183,1131716.0
2018-12-19 09:30:00,22.5,22.63,22.48,22.55,467809.0,15.3798,15.4687,15.3661,15.414,467809.0
2018-12-19 09:40:00,22.55,22.75,22.54,22.74,260578.0,15.414,15.5507,15.4071,15.5438,260578.0
2018-12-19 09:50:00,22.74,22.92,22.74,22.8,381813.0,15.5438,15.6669,15.5438,15.5849,381813.0
2018-12-19 10:00:00,22.81,22.97,22.8,22.95,156420.0,15.5917,15.7011,15.5849,15.6874,156420.0
2018-12-19 10:10:00,22.96,23.03,22.94,23.01,230148.0,15.6942,15.7421,15.6806,15.7284,230148.0
2018-12-19 10:20:00,23.01,23.02,22.94,22.99,225533.0,15.7284,15.7352,15.6806,15.7147,225533.0
2018-12-19 10:30:00,23.0,23.03,22.96,23.02,203787.0,15.7216,15.7421,15.6942,15.7352,203787.0
2018-12-19 10:40:00,23.01,23.03,22.89,22.91,325296.0,15.7284,15.7421,15.6464,15.66,325296.0
2018-12-19 10:50:00,22.91,22.94,22.86,22.88,328044.0,15.66,15.6806,15.6259,15.6395,328044.0
2018-12-19 11:00:00,22.88,22.89,22.77,22.83,239791.0,15.6395,15.6464,15.5644,15.6054,239791.0
2018-12-19 11:10:00,22.83,23.0,22.82,22.95,533480.0,15.6054,15.7216,15.5985,15.6874,533480.0
2018-12-19 11:20:00,22.95,23.01,22.93,23.0,466253.0,15.6874,15.7284,15.6737,15.7216,466253.0
2018-12-19 11:30:00,23.0,23.0,22.91,22.92,131082.0,15.7216,15.7216,15.66,15.6669,131082.0
2018-12-19 11:40:00,22.93,22.96,22.92,22.95,117259.0,15.6737,15.6942,15.6669,15.6874,117259.0
2018-12-19 11:50:00,22.95,23.0,22.94,22.98,210206.0,15.6874,15.7216,15.6806,15.7079,210206.0
2018-12-19 12:00:00,22.98,23.08,22.97,23.05,322500.0,15.7079,15.7763,15.7011,15.7557,322500.0
2018-12-19 12:10:00,23.05,23.07,23.02,23.07,188368.0,15.7557,15.7694,15.7352,15.7694,188368.0
2018-12-19 12:20:00,23.06,23.07,23.0,23.04,194252.0,15.7626,15.7694,15.7216,15.7489,194252.0
2018-12-19 12:30:00,23.04,23.06,23.02,23.04,145467.0,15.7489,15.7626,15.7352,15.7489,145467.0
2018-12-19 12:40:00,23.05,23.05,22.99,23.04,239659.0,15.7557,15.7557,15.7147,15.7489,239659.0
2018-12-19 12:50:00,23.04,23.06,22.94,22.96,137740.0,15.7489,15.7626,15.6806,15.6942,137740.0
2018-12-19 13:00:00,22.96,22.97,22.93,22.96,278449.0,15.6942,15.7011,15.6737,15.6942,278449.0
2018-12-19 13:10:00,22.95,23.01,22.93,22.93,222088.0,15.6874,15.7284,15.6737,15.6737,222088.0
2018-12-19 13:20:00,22.94,22.94,22.84,22.86,172740.0,15.6806,15.6806,15.6122,15.6259,172740.0
2018-12-19 13:30:00,22.87,22.94,22.85,22.91,81947.0,15.6327,15.6806,15.619,15.66,81947.0
2018-12-19 13:40:00,22.91,22.97,22.9,22.96,250130.0,15.66,15.7011,15.6532,15.6942,250130.0
2018-12-19 13:50:00,22.96,22.97,22.88,22.94,247467.0,15.6942,15.7011,15.6395,15.6806,247467.0
2018-12-19 14:00:00,22.96,22.97,22.67,22.72,270557.0,15.6942,15.7011,15.496,15.5302,270557.0
2018-12-19 14:10:00,22.73,22.76,22.59,22.72,356335.0,15.537,15.5575,15.4413,15.5302,356335.0
2018-12-19 14:20:00,22.71,22.77,22.63,22.72,303505.0,15.5233,15.5644,15.4687,15.5302,303505.0
2018-12-19 14:30:00,22.71,22.77,22.59,22.62,433287.0,15.5233,15.5644,15.4413,15.4618,433287.0
2018-12-19 14:40:00,22.62,22.63,22.4,22.49,684101.0,15.4618,15.4687,15.3114,15.373,684101.0
2018-12-19 14:50:00,22.5,22.5,22.26,22.31,295764.0,15.3798,15.3798,15.2157,15.2499,295764.0
2018-12-19 15:00:00,22.31,22.32,22.11,22.21,414592.0,15.2499,15.2568,15.1132,15.1816,414592.0
2018-12-19 15:10:00,22.21,22.32,22.16,22.27,398235.0,15.1816,15.2568,15.1474,15.2226,398235.0
2018-12-19 15:20:00,22.27,22.39,22.22,22.24,538079.0,15.2226,15.3046,15.1884,15.2021,538079.0
2018-12-19 15:30:00,22.24,22.33,22.21,22.3,520894.0,15.2021,15.2636,15.1816,15.2431,520894.0
2018-12-19 15:40:00,22.3,22.32,22.2,22.29,360960.0,15.2431,15.2568,15.1747,15.2363,360960.0
2018-12-19 15:50:00,22.29,22.37,22.26,22.31,625473.0,15.2363,15.2909,15.2157,15.2499,625473.0
2018-12-20 09:30:00,22.13,22.28,22.03,22.23,326247.0,15.1269,15.2294,15.0585,15.1952,326247.0
2018-12-20 09:40:00,22.23,22.26,22.14,22.19,213448.0,15.1952,15.2157,15.1337,15.1679,213448.0
2018-12-20 09:50:00,22.19,22.38,22.18,22.33,192841.0,15.1679,15.2978,15.1611,15.2636,192841.0
2018-12-20 10:00:00,22.33,22.46,22.28,22.43,215406.0,15.2636,15.3525,15.2294,15.3319,215406.0
2018-12-20 10:10:00,22.44,22.45,22.32,22.33,177640.0,15.3388,15.3456,15.2568,15.2636,177640.0
2018-12-20 10:20:00,22.32,22.47,22.31,22.43,191887.0,15.2568,15.3593,15.2499,15.3319,191887.0
2018-12-20 10:30:00,22.42,22.48,22.35,22.39,169409.0,15.3251,15.3661,15.2773,15.3046,169409.0
2018-12-20 10:40:00,22.39,22.52,22.37,22.42,150423.0,15.3046,15.3935,15.2909,15.3251,150423.0
2018-12-20 10:50:00,22.42,22.44,22.24,22.25,151822.0,15.3251,15.3388,15.2021,15.2089,151822.0
2018-12-20 11:00:00,22.25,22.26,22.15,22.18,174995.0,15.2089,15.2157,15.1406,15.1611,174995.0
2018-12-20 11:10:00,22.19,22.2,22.11,22.13,175562.0,15.1679,15.1747,15.1132,15.1269,175562.0
2018-12-20 11:20:00,22.12,22.14,22.02,22.08,344432.0,15.12,15.1337,15.0517,15.0927,344432.0
2018-12-20 11:30:00,22.08,22.1,21.98,21.99,265994.0,15.0927,15.1064,15.0244,15.0312,265994.0
2018-12-20 11:40:00,22.0,22.03,21.9,21.9,209977.0,15.038,15.0585,14.9697,14.9697,209977.0
2018-12-20 11:50:00,21.91,21.93,21.77,21.8,293795.0,14.9765,14.9902,14.8808,14.9013,293795.0
2018-12-20 12:00:00,21.8,21.88,21.78,21.83,228269.0,14.9013,14.956,14.8876,14.9218,228269.0
2018-12-20 12:10:00,21.84,21.89,21.77,21.88,289892.0,14.9287,14.9628,14.8808,14.956,289892.0
2018-12-20 12:20:00,21.88,22.02,21.87,22.01,354262.0,14.956,15.0517,14.9492,15.0449,354262.0
2018-12-20 12:30:00,22.0,22.01,21.84,21.84,268015.0,15.038,15.0449,14.9287,14.9287,268015.0
2018-12-20 12:40:00,21.83,21.84,21.74,21.74,258886.0,14.9218,14.9287,14.8603,14.8603,258886.0
2018-12-20 12:50:00,21.74,21.79,21.68,21.77,201933.0,14.8603,14.8945,14.8193,14.8808,201933.0
2018-12-20 13:00:00,21.78,21.78,21.59,21.62,266496.0,14.8876,14.8876,14.7578,14.7783,266496.0
2018-12-20 13:10:00,21.62,21.72,21.6,21.71,289104.0,14.7783,14.8466,14.7646,14.8398,289104.0
2018-12-20 13:20:00,21.71,21.77,21.68,21.74,300639.0,14.8398,14.8808,14.8193,14.8603,300639.0
2018-12-20 13:30:00,21.74,21.76,21.7,21.73,412164.0,14.8603,14.874,14.833,14.8535,412164.0
2018-12-20 13:40:00,21.74,21.74,21.65,21.69,160184.0,14.8603,14.8603,14.7988,14.8261,160184.0
2018-12-20 13:50:00,21.69,21.7,21.62,21.66,281327.0,14.8261,14.833,14.7783,14.8056,281327.0
2018-12-20 14:00:00,21.66,21.69,21.56,21.61,262769.0,14.8056,14.8261,14.7373,14.7714,262769.0
2018-12-20 14:10:00,21.62,21.64,21.55,21.59,317525.0,14.7783,14.7919,14.7304,14.7578,317525.0
2018-12-20 14:20:00,21.59,21.74,21.58,21.74,263973.0,14.7578,14.8603,14.7509,14.8603,263973.0
2018-12-20 14:30:00,21.75,21.86,21.72,21.76,243958.0,14.8671,14.9423,14.8466,14.874,243958.0
2018-12-20 14:40:00,21.76,21.96,21.74,21.95,317330.0,14.874,15.0107,14.8603,15.0038,317330.0
2018-12-20 14:50:00,21.95,21.96,21.79,21.84,371829.0,15.0038,15.0107,14.8945,14.9287,371829.0
2018-12-20 15:00:00,21.84,21.84,21.7,21.81,390615.0,14.9287,14.9287,14.833,14.9081,390615.0
2018-12-20 15:10:00,21.8,21.9,21.8,21.83,480997.0,14.9013,14.9697,14.9013,14.9218,480997.0
2018-12-20 15:20:00,21.82,21.95,21.81,21.82,403308.0,14.915,15.0038,14.9081,14.915,403308.0
2018-12-20 15:30:00,21.82,21.89,21.81,21.84,516168.0,14.915,14.9628,14.9081,14.9287,516168.0
2018-12-20 15:40:00,21.84,21.85,21.71,21.76,619338.0,14.9287,14.9355,14.8398,14.874,619338.0
2018-12-20 15:50:00,21.76,21.84,21.73,21.83,1207666.0,14.874,14.9287,14.8535,14.9218,1207666.0
2018-12-21 09:30:00,21.82,22.06,21.61,22.03,2312733.0,14.915,15.079,14.7714,15.0585,2312733.0
2018-12-21 09:40:00,22.03,22.18,22.03,22.11,260757.0,15.0585,15.1611,15.0585,15.1132,260757.0
2018-12-21 09:50:00,22.1,22.2,22.04,22.16,198998.0,15.1064,15.1747,15.0654,15.1474,198998.0
2018-12-21 10:00:00,22.16,22.19,22.05,22.11,326746.0,15.1474,15.1679,15.0722,15.1132,326746.0
2018-12-21 10:10:00,22.11,22.39,22.1,22.34,684253.0,15.1132,15.3046,15.1064,15.2704,684253.0
2018-12-21 10:20:00,22.34,22.37,22.21,22.27,311978.0,15.2704,15.2909,15.1816,15.2226,311978.0
2018-12-21 10:30:00,22.27,22.33,22.23,22.26,298342.0,15.2226,15.2636,15.1952,15.2157,298342.0
2018-12-21 10:40:00,22.26,22.28,22.17,22.23,183723.0,15.2157,15.2294,15.1542,15.1952,183723.0
2018-12-21 10:50:00,22.24,22.28,22.21,22.27,194259.0,15.2021,15.2294,15.1816,15.2226,194259.0
2018-12-21 11:00:00,22.27,22.31,22.15,22.15,297156.0,15.2226,15.2499,15.1406,15.1406,297156.0
2018-12-21 11:10:00,22.15,22.19,22.09,22.1,271607.0,15.1406,15.1679,15.0995,15.1064,271607.0
2018-12-21 11:20:00,22.11,22.17,22.05,22.17,299831.0,15.1132,15.1542,15.0722,15.1542,299831.0
2018-12-21 11:30:00,22.18,22.23,22.14,22.14,186949.0,15.1611,15.1952,15.1337,15.1337,186949.0
2018-12-21 11:40:00,22.14,22.21,22.1,22.16,238823.0,15.1337,15.1816,15.1064,15.1474,238823.0
2018-12-21 11:50:00,22.16,22.26,22.12,22.13,171042.0,15.1474,15.2157,15.12,15.1269,171042.0
2018-12-21 12:00:00,22.14,22.16,22.06,22.07,204880.0,15.1337,15.1474,15.079,15.0859,204880.0
2018-12-21 12:10:00,22.07,22.07,21.97,21.98,253525.0,15.0859,15.0859,15.0175,15.0244,253525.0
2018-12-21 12:20:00,22.0,22.01,21.89,21.89,185943.0,15.038,15.0449,14.9628,14.9628,185943.0
2018-12-21 12:30:00,21.9,22.02,21.83,22.0,288996.0,14.9697,15.0517,14.9218,15.038,288996.0
2018-12-21 12:40:00,22.0,22.04,21.96,21.96,228007.0,15.038,15.0654,15.0107,15.0107,228007.0
2018-12-21 12:50:00,21.96,21.96,21.81,21.89,249444.0,15.0107,15.0107,14.9081,14.9628,249444.0
2018-12-21 13:00:00,21.9,21.93,21.83,21.87,164499.0,14.9697,14.9902,14.9218,14.9492,164499.0
2018-12-21 13:10:00,21.88,21.89,21.78,21.8,281489.0,14.956,14.9628,14.8876,14.9013,281489.0
2018-12-21 13:20:00,21.8,21.86,21.77,21.83,224670.0,14.9013,14.9423,14.8808,14.9218,224670.0
2018-12-21 13:30:00,21.82,21.95,21.79,21.93,174551.0,14.915,15.0038,14.8945,14.9902,174551.0
2018-12-21 13:40:00,21.92,22.01,21.88,21.95,194357.0,14.9833,15.0449,14.956,15.0038,194357.0
2018-12-21 13:50:00,21.95,21.97,21.87,21.97,174652.0,15.0038,15.0175,14.9492,15.0175,174652.0
2018-12-21 14:00:00,21.96,21.99,21.91,21.93,211857.0,15.0107,15.0312,14.9765,14.9902,211857.0
2018-12-21 14:10:00,21.93,21.97,21.83,21.89,393889.0,14.9902,15.0175,14.9218,14.9628,393889.0
2018-12-21 14:20:00,21.89,21.93,21.82,21.88,358545.0,14.9628,14.9902,14.915,14.956,358545.0
2018-12-21 14:30:00,21.88,21.93,21.85,21.92,155637.0,14.956,14.9902,14.9355,14.9833,155637.0
2018-12-21 14:40:00,21.92,21.93,21.83,21.89,204428.0,14.9833,14.9902,14.9218,14.9628,204428.0
2018-12-21 14:50:00,21.88,21.97,21.86,21.93,164803.0,14.956,15.0175,14.9423,14.9902,164803.0
2018-12-21 15:00:00,21.93,21.98,21.9,21.97,278950.0,14.9902,15.0244,14.9697,15.0175,278950.0
2018-12-21 15:10:00,21.97,21.97,21.81,21.82,377565.0,15.0175,15.0175,14.9081,14.915,377565.0
2018-12-21 15:20:00,21.82,21.87,21.73,21.74,450098.0,14.915,14.9492,14.8535,14.8603,450098.0
2018-12-21 15:30:00,21.74,21.81,21.68,21.69,705922.0,14.8603,14.9081,14.8193,14.8261,705922.0
2018-12-21 15:40:00,21.69,21.85,21.68,21.8,574522.0,14.8261,14.9355,14.8193,14.9013,574522.0
2018-12-21 15:50:00,21.8,21.82,21.74,21.8,1494129.0,14.9013,14.915,14.8603,14.9013,1494129.0
2018-12-24 09:30:00,21.49,21.66,21.44,21.46,333751.0,14.6894,14.8056,14.6552,14.6689,333751.0
2018-12-24 09:40:00,21.46,21.47,21.24,21.27,299701.0,14.6689,14.6757,14.5185,14.539,299701.0
2018-12-24 09:50:00,21.27,21.28,21.12,21.26,366314.0,14.539,14.5459,14.4365,14.5322,366314.0
2018-12-24 10:00:00,21.26,21.28,21.01,21.01,362112.0,14.5322,14.5459,14.3613,14.3613,362112.0
2018-12-24 10:10:00,21.02,21.25,21.0,21.06,270749.0,14.3681,14.5254,14.3545,14.3955,270749.0
2018-12-24 10:20:00,21.06,21.1,20.99,21.0,188899.0,14.3955,14.4228,14.3476,14.3545,188899.0
2018-12-24 10:30:00,21.0,21.13,21.0,21.13,198762.0,14.3545,14.4433,14.3545,14.4433,198762.0
2018-12-24 10:40:00,21.13,21.24,21.12,21.14,216257.0,14.4433,14.5185,14.4365,14.4502,216257.0
2018-12-24 10:50:00,21.14,21.14,20.99,21.05,260974.0,14.4502,14.4502,14.3476,14.3887,260974.0
2018-12-24 11:00:00,21.05,21.11,20.92,20.98,205879.0,14.3887,14.4297,14.2998,14.3408,205879.0
2018-12-24 11:10:00,20.97,21.02,20.85,20.88,384287.0,14.334,14.3681,14.2519,14.2724,384287.0
2018-12-24 11:20:00,20.88,20.92,20.79,20.83,259844.0,14.2724,14.2998,14.2109,14.2383,259844.0
2018-12-24 11:30:00,20.83,20.91,20.75,20.79,231058.0,14.2383,14.293,14.1836,14.2109,231058.0
2018-12-24 11:40:00,20.79,20.84,20.65,20.69,226818.0,14.2109,14.2451,14.1152,14.1426,226818.0
2018-12-24 11:50:00,20.68,20.78,20.65,20.69,239602.0,14.1357,14.2041,14.1152,14.1426,239602.0
2018-12-24 12:00:00,20.69,20.74,20.65,20.66,210155.0,14.1426,14.1768,14.1152,14.1221,210155.0
2018-12-24 12:10:00,20.65,20.69,20.62,20.63,228211.0,14.1152,14.1426,14.0947,14.1016,228211.0
2018-12-24 12:20:00,20.63,20.76,20.59,20.69,262075.0,14.1016,14.1904,14.0742,14.1426,262075.0
2018-12-24 12:30:00,20.7,20.75,20.63,20.71,399328.0,14.1494,14.1836,14.1016,14.1562,399328.0
2018-12-24 12:40:00,20.71,20.73,20.63,20.68,401758.0,14.1562,14.1699,14.1016,14.1357,401758.0
2018-12-24 12:50:00,20.68,20.69,20.59,20.61,559869.0,14.1357,14.1426,14.0742,14.0879,559869.0
2018-12-26 09:30:00,20.73,20.85,20.58,20.68,418411.0,14.1699,14.2519,14.0674,14.1357,418411.0
2018-12-26 09:40:00,20.68,20.74,20.6,20.61,278106.0,14.1357,14.1768,14.0811,14.0879,278106.0
2018-12-26 09:50:00,20.61,20.63,20.4,20.43,246123.0,14.0879,14.1016,13.9443,13.9649,246123.0
2018-12-26 10:00:00,20.42,20.54,20.37,20.54,224663.0,13.958,14.04,13.9238,14.04,224663.0
2018-12-26 10:10:00,20.54,20.6,20.37,20.38,303895.0,14.04,14.0811,13.9238,13.9307,303895.0
2018-12-26 10:20:00,20.38,20.53,20.37,20.47,115807.0,13.9307,14.0332,13.9238,13.9922,115807.0
2018-12-26 10:30:00,20.47,20.53,20.42,20.43,223334.0,13.9922,14.0332,13.958,13.9649,223334.0
2018-12-26 10:40:00,20.42,20.46,20.37,20.41,179292.0,13.958,13.9854,13.9238,13.9512,179292.0
2018-12-26 10:50:00,20.4,20.52,20.36,20.39,271433.0,13.9443,14.0264,13.917,13.9375,271433.0
2018-12-26 11:00:00,20.39,20.58,20.39,20.58,140087.0,13.9375,14.0674,13.9375,14.0674,140087.0
2018-12-26 11:10:00,20.57,20.72,20.57,20.7,144015.0,14.0606,14.1631,14.0606,14.1494,144015.0
2018-12-26 11:20:00,20.71,20.72,20.62,20.68,150378.0,14.1562,14.1631,14.0947,14.1357,150378.0
2018-12-26 11:30:00,20.68,20.75,20.61,20.74,211778.0,14.1357,14.1836,14.0879,14.1768,211778.0
2018-12-26 11:40:00,20.74,20.8,20.73,20.8,175238.0,14.1768,14.2178,14.1699,14.2178,175238.0
2018-12-26 11:50:00,20.8,20.82,20.72,20.8,388248.0,14.2178,14.2314,14.1631,14.2178,388248.0
2018-12-26 12:00:00,20.79,20.92,20.78,20.92,275302.0,14.2109,14.2998,14.2041,14.2998,275302.0
2018-12-26 12:10:00,20.92,21.01,20.83,20.84,336762.0,14.2998,14.3613,14.2383,14.2451,336762.0
2018-12-26 12:20:00,20.85,20.93,20.79,20.8,340309.0,14.2519,14.3066,14.2109,14.2178,340309.0
2018-12-26 12:30:00,20.81,20.93,20.77,20.88,225247.0,14.2246,14.3066,14.1973,14.2724,225247.0
2018-12-26 12:40:00,20.88,20.94,20.82,20.87,245165.0,14.2724,14.3135,14.2314,14.2656,245165.0
2018-12-26 12:50:00,20.87,21.01,20.85,20.98,146799.0,14.2656,14.3613,14.2519,14.3408,146799.0
2018-12-26 13:00:00,20.99,21.02,20.82,20.88,293359.0,14.3476,14.3681,14.2314,14.2724,293359.0
2018-12-26 13:10:00,20.88,20.89,20.73,20.73,178704.0,14.2724,14.2793,14.1699,14.1699,178704.0
2018-12-26 13:20:00,20.73,20.78,20.7,20.75,314069.0,14.1699,14.2041,14.1494,14.1836,314069.0
2018-12-26 13:30:00,20.75,20.84,20.75,20.82,306215.0,14.1836,14.2451,14.1836,14.2314,306215.0
2018-12-26 13:40:00,20.82,20.94,20.81,20.91,152944.0,14.2314,14.3135,14.2246,14.293,152944.0
2018-12-26 13:50:00,20.91,21.04,20.9,21.03,203412.0,14.293,14.3818,14.2861,14.375,203412.0
2018-12-26 14:00:00,21.04,21.05,20.97,20.98,203442.0,14.3818,14.3887,14.334,14.3408,203442.0
2018-12-26 14:10:00,20.99,21.06,20.97,20.99,302120.0,14.3476,14.3955,14.334,14.3476,302120.0
2018-12-26 14:20:00,20.98,21.06,20.96,21.01,370171.0,14.3408,14.3955,14.3271,14.3613,370171.0
2018-12-26 14:30:00,21.01,21.09,21.01,21.09,319661.0,14.3613,14.416,14.3613,14.416,319661.0
2018-12-26 14:40:00,21.09,21.11,21.03,21.05,148876.0,14.416,14.4297,14.375,14.3887,148876.0
2018-12-26 14:50:00,21.06,21.22,21.06,21.22,158292.0,14.3955,14.5049,14.3955,14.5049,158292.0
2018-12-26 15:00:00,21.21,21.28,21.17,21.21,167855.0,14.498,14.5459,14.4707,14.498,167855.0
2018-12-26 15:10:00,21.21,21.29,21.19,21.25,145608.0,14.498,14.5527,14.4843,14.5254,145608.0
2018-12-26 15:20:00,21.24,21.3,21.24,21.27,417956.0,14.5185,14.5595,14.5185,14.539,417956.0
2018-12-26 15:30:00,21.27,21.49,21.25,21.49,417579.0,14.539,14.6894,14.5254,14.6894,417579.0
2018-12-26 15:40:00,21.48,21.63,21.44,21.55,638254.0,14.6826,14.7851,14.6552,14.7304,638254.0
2018-12-26 15:50:00,21.55,21.68,21.53,21.67,1098988.0,14.7304,14.8193,14.7168,14.8125,1098988.0
2018-12-27 09:30:00,21.39,21.55,21.26,21.28,332434.0,14.6211,14.7304,14.5322,14.5459,332434.0
2018-12-27 09:40:00,21.29,21.34,21.1,21.12,200243.0,14.5527,14.5869,14.4228,14.4365,200243.0
2018-12-27 09:50:00,21.12,21.22,21.06,21.17,170063.0,14.4365,14.5049,14.3955,14.4707,170063.0
2018-12-27 10:00:00,21.17,21.18,20.82,20.82,367172.0,14.4707,14.4775,14.2314,14.2314,367172.0
2018-12-27 10:10:00,20.82,20.85,20.68,20.69,544407.0,14.2314,14.2519,14.1357,14.1426,544407.0
2018-12-27 10:20:00,20.68,20.7,20.55,20.58,413940.0,14.1357,14.1494,14.0469,14.0674,413940.0
2018-12-27 10:30:00,20.57,20.8,20.5,20.73,531313.0,14.0606,14.2178,14.0127,14.1699,531313.0
2018-12-27 10:40:00,20.73,20.82,20.69,20.73,244561.0,14.1699,14.2314,14.1426,14.1699,244561.0
2018-12-27 10:50:00,20.73,20.78,20.7,20.77,516608.0,14.1699,14.2041,14.1494,14.1973,516608.0
2018-12-27 11:00:00,20.76,20.79,20.66,20.69,478977.0,14.1904,14.2109,14.1221,14.1426,478977.0
2018-12-27 11:10:00,20.69,20.79,20.64,20.78,198967.0,14.1426,14.2109,14.1084,14.2041,198967.0
2018-12-27 11:20:00,20.78,20.88,20.74,20.81,224273.0,14.2041,14.2724,14.1768,14.2246,224273.0
2018-12-27 11:30:00,20.82,20.9,20.76,20.85,224905.0,14.2314,14.2861,14.1904,14.2519,224905.0
2018-12-27 11:40:00,20.84,20.85,20.67,20.72,188411.0,14.2451,14.2519,14.1289,14.1631,188411.0
2018-12-27 11:50:00,20.71,20.78,20.67,20.72,265295.0,14.1562,14.2041,14.1289,14.1631,265295.0
2018-12-27 12:00:00,20.71,20.72,20.56,20.63,275013.0,14.1562,14.1631,14.0537,14.1016,275013.0
2018-12-27 12:10:00,20.63,20.74,20.6,20.72,260672.0,14.1016,14.1768,14.0811,14.1631,260672.0
2018-12-27 12:20:00,20.72,20.73,20.46,20.5,402454.0,14.1631,14.1699,13.9854,14.0127,402454.0
2018-12-27 12:30:00,20.49,20.62,20.47,20.61,185511.0,14.0059,14.0947,13.9922,14.0879,185511.0
2018-12-27 12:40:00,20.61,20.68,20.58,20.63,227362.0,14.0879,14.1357,14.0674,14.1016,227362.0
2018-12-27 12:50:00,20.64,20.73,20.63,20.72,276836.0,14.1084,14.1699,14.1016,14.1631,276836.0
2018-12-27 13:00:00,20.71,20.75,20.63,20.64,249466.0,14.1562,14.1836,14.1016,14.1084,249466.0
2018-12-27 13:10:00,20.64,20.67,20.57,20.64,225167.0,14.1084,14.1289,14.0606,14.1084,225167.0
2018-12-27 13:20:00,20.63,20.64,20.53,20.54,255324.0,14.1016,14.1084,14.0332,14.04,255324.0
2018-12-27 13:30:00,20.54,20.58,20.52,20.53,134906.0,14.04,14.0674,14.0264,14.0332,134906.0
2018-12-27 13:40:00,20.53,20.56,20.43,20.45,269453.0,14.0332,14.0537,13.9649,13.9785,269453.0
2018-12-27 13:50:00,20.45,20.49,20.42,20.48,171304.0,13.9785,14.0059,13.958,13.999,171304.0
2018-12-27 14:00:00,20.48,20.56,20.45,20.48,271081.0,13.999,14.0537,13.9785,13.999,271081.0
2018-12-27 14:10:00,20.47,20.52,20.45,20.5,463445.0,13.9922,14.0264,13.9785,14.0127,463445.0
2018-12-27 14:20:00,20.49,20.58,20.48,20.57,219973.0,14.0059,14.0674,13.999,14.0606,219973.0
2018-12-27 14:30:00,20.57,20.61,20.5,20.57,284927.0,14.0606,14.0879,14.0127,14.0606,284927.0
2018-12-27 14:40:00,20.58,20.77,20.57,20.76,318416.0,14.0674,14.1973,14.0606,14.1904,318416.0
2018-12-27 14:50:00,20.75,20.88,20.72,20.87,316926.0,14.1836,14.2724,14.1631,14.2656,316926.0
2018-12-27 15:00:00,20.88,20.89,20.77,20.85,354228.0,14.2724,14.2793,14.1973,14.2519,354228.0
2018-12-27 15:10:00,20.84,21.01,20.8,20.98,457318.0,14.2451,14.3613,14.2178,14.3408,457318.0
2018-12-27 15:20:00,20.99,21.22,20.98,21.2,457147.0,14.3476,14.5049,14.3408,14.4912,457147.0
2018-12-27 15:30:00,21.2,21.38,21.08,21.34,694795.0,14.4912,14.6142,14.4092,14.5869,694795.0
2018-12-27 15:40:00,21.35,21.49,21.29,21.37,762878.0,14.5937,14.6894,14.5527,14.6074,762878.0
2018-12-27 15:50:00,21.37,21.47,21.22,21.46,1106142.0,14.6074,14.6757,14.5049,14.6689,1106142.0
2018-12-28 09:30:00,21.63,21.63,21.51,21.59,497349.0,14.7851,14.7851,14.7031,14.7578,497349.0
2018-12-28 09:40:00,21.59,21.69,21.55,21.56,158386.0,14.7578,14.8261,14.7304,14.7373,158386.0
2018-12-28 09:50:00,21.56,21.76,21.55,21.73,470471.0,14.7373,14.874,14.7304,14.8535,470471.0
2018-12-28 10:00:00,21.73,21.74,21.6,21.65,241735.0,14.8535,14.8603,14.7646,14.7988,241735.0
2018-12-28 10:10:00,21.66,21.69,21.54,21.56,384684.0,14.8056,14.8261,14.7236,14.7373,384684.0
2018-12-28 10:20:00,21.56,21.6,21.42,21.42,401638.0,14.7373,14.7646,14.6416,14.6416,401638.0
2018-12-28 10:30:00,21.43,21.47,21.29,21.37,341069.0,14.6484,14.6757,14.5527,14.6074,341069.0
2018-12-28 10:40:00,21.36,21.49,21.35,21.46,277835.0,14.6006,14.6894,14.5937,14.6689,277835.0
2018-12-28 10:50:00,21.46,21.51,21.44,21.46,208086.0,14.6689,14.7031,14.6552,14.6689,208086.0
2018-12-28 11:00:00,21.45,21.49,21.32,21.39,171156.0,14.6621,14.6894,14.5732,14.6211,171156.0
2018-12-28 11:10:00,21.39,21.48,21.37,21.41,365445.0,14.6211,14.6826,14.6074,14.6347,365445.0
2018-12-28 11:20:00,21.41,21.52,21.36,21.5,213431.0,14.6347,14.7099,14.6006,14.6962,213431.0
2018-12-28 11:30:00,21.49,21.55,21.46,21.52,153006.0,14.6894,14.7304,14.6689,14.7099,153006.0
2018-12-28 11:40:00,21.51,21.52,21.41,21.42,207562.0,14.7031,14.7099,14.6347,14.6416,207562.0
2018-12-28 11:50:00,21.43,21.44,21.34,21.41,366145.0,14.6484,14.6552,14.5869,14.6347,366145.0
2018-12-28 12:00:00,21.41,21.46,21.39,21.43,369942.0,14.6347,14.6689,14.6211,14.6484,369942.0
2018-12-28 12:10:00,21.43,21.45,21.31,21.38,256380.0,14.6484,14.6621,14.5664,14.6142,256380.0
2018-12-28 12:20:00,21.38,21.4,21.27,21.34,228775.0,14.6142,14.6279,14.539,14.5869,228775.0
2018-12-28 12:30:00,21.34,21.37,21.28,21.34,180052.0,14.5869,14.6074,14.5459,14.5869,180052.0
2018-12-28 12:40:00,21.34,21.37,21.18,21.21,285708.0,14.5869,14.6074,14.4775,14.498,285708.0
2018-12-28 12:50:00,21.21,21.27,21.19,21.21,163987.0,14.498,14.539,14.4843,14.498,163987.0
2018-12-28 13:00:00,21.21,21.33,21.19,21.33,378459.0,14.498,14.58,14.4843,14.58,378459.0
2018-12-28 13:10:00,21.33,21.37,21.26,21.3,230419.0,14.58,14.6074,14.5322,14.5595,230419.0
2018-12-28 13:20:00,21.3,21.31,21.28,21.28,227231.0,14.5595,14.5664,14.5459,14.5459,227231.0
2018-12-28 13:30:00,21.29,21.29,21.17,21.26,236558.0,14.5527,14.5527,14.4707,14.5322,236558.0
2018-12-28 13:40:00,21.26,21.35,21.25,21.35,170171.0,14.5322,14.5937,14.5254,14.5937,170171.0
2018-12-28 13:50:00,21.35,21.41,21.34,21.34,272247.0,14.5937,14.6347,14.5869,14.5869,272247.0
2018-12-28 14:00:00,21.35,21.45,21.34,21.42,194030.0,14.5937,14.6621,14.5869,14.6416,194030.0
2018-12-28 14:10:00,21.42,21.57,21.39,21.54,314876.0,14.6416,14.7441,14.6211,14.7236,314876.0
2018-12-28 14:20:00,21.54,21.57,21.49,21.51,243963.0,14.7236,14.7441,14.6894,14.7031,243963.0
2018-12-28 14:30:00,21.51,21.64,21.49,21.64,203303.0,14.7031,14.7919,14.6894,14.7919,203303.0
2018-12-28 14:40:00,21.63,21.65,21.56,21.63,247833.0,14.7851,14.7988,14.7373,14.7851,247833.0
2018-12-28 14:50:00,21.63,21.71,21.6,21.65,239164.0,14.7851,14.8398,14.7646,14.7988,239164.0
2018-12-28 15:00:00,21.65,21.68,21.48,21.52,289688.0,14.7988,14.8193,14.6826,14.7099,289688.0
2018-12-28 15:10:00,21.51,21.54,21.45,21.47,225432.0,14.7031,14.7236,14.6621,14.6757,225432.0
2018-12-28 15:20:00,21.46,21.49,21.31,21.37,323573.0,14.6689,14.6894,14.5664,14.6074,323573.0
2018-12-28 15:30:00,21.37,21.43,21.32,21.39,486528.0,14.6074,14.6484,14.5732,14.6211,486528.0
2018-12-28 15:40:00,21.39,21.48,21.36,21.41,794196.0,14.6211,14.6826,14.6006,14.6347,794196.0
2018-12-28 15:50:00,21.42,21.5,21.39,21.48,958565.0,14.6416,14.6962,14.6211,14.6826,958565.0
2018-12-31 09:30:00,21.46,21.67,21.19,21.59,445602.0,14.6689,14.8125,14.4843,14.7578,445602.0
2018-12-31 09:40:00,21.59,21.59,21.46,21.56,272682.0,14.7578,14.7578,14.6689,14.7373,272682.0
2018-12-31 09:50:00,21.57,21.64,21.57,21.61,265304.0,14.7441,14.7919,14.7441,14.7714,265304.0
2018-12-31 10:00:00,21.62,21.66,21.59,21.63,175172.0,14.7783,14.8056,14.7578,14.7851,175172.0
2018-12-31 10:10:00,21.63,21.69,21.59,21.63,200810.0,14.7851,14.8261,14.7578,14.7851,200810.0
2018-12-31 10:20:00,21.63,21.68,21.57,21.59,272555.0,14.7851,14.8193,14.7441,14.7578,272555.0
2018-12-31 10:30:00,21.58,21.62,21.53,21.55,314704.0,14.7509,14.7783,14.7168,14.7304,314704.0
2018-12-31 10:40:00,21.55,21.61,21.54,21.57,210695.0,14.7304,14.7714,14.7236,14.7441,210695.0
2018-12-31 10:50:00,21.57,21.61,21.52,21.55,261800.0,14.7441,14.7714,14.7099,14.7304,261800.0
2018-12-31 11:00:00,21.55,21.55,21.44,21.5,287240.0,14.7304,14.7304,14.6552,14.6962,287240.0
2018-12-31 11:10:00,21.5,21.56,21.47,21.56,335996.0,14.6962,14.7373,14.6757,14.7373,335996.0
2018-12-31 11:20:00,21.56,21.66,21.5,21.65,224699.0,14.7373,14.8056,14.6962,14.7988,224699.0
2018-12-31 11:30:00,21.65,21.66,21.57,21.63,260741.0,14.7988,14.8056,14.7441,14.7851,260741.0
2018-12-31 11:40:00,21.63,21.69,21.56,21.69,209861.0,14.7851,14.8261,14.7373,14.8261,209861.0
2018-12-31 11:50:00,21.69,21.73,21.64,21.73,171619.0,14.8261,14.8535,14.7919,14.8535,171619.0
2018-12-31 12:00:00,21.72,21.76,21.69,21.76,209045.0,14.8466,14.874,14.8261,14.874,209045.0
2018-12-31 12:10:00,21.77,21.78,21.71,21.72,211209.0,14.8808,14.8876,14.8398,14.8466,211209.0
2018-12-31 12:20:00,21.73,21.76,21.66,21.72,373500.0,14.8535,14.874,14.8056,14.8466,373500.0
2018-12-31 12:30:00,21.72,21.77,21.7,21.75,238629.0,14.8466,14.8808,14.833,14.8671,238629.0
2018-12-31 12:40:00,21.75,21.78,21.73,21.73,194335.0,14.8671,14.8876,14.8535,14.8535,194335.0
2018-12-31 12:50:00,21.73,21.77,21.72,21.76,146687.0,14.8535,14.8808,14.8466,14.874,146687.0
2018-12-31 13:00:00,21.75,21.79,21.72,21.77,180980.0,14.8671,14.8945,14.8466,14.8808,180980.0
2018-12-31 13:10:00,21.76,21.8,21.75,21.78,181749.0,14.874,14.9013,14.8671,14.8876,181749.0
2018-12-31 13:20:00,21.79,21.83,21.74,21.82,135889.0,14.8945,14.9218,14.8603,14.915,135889.0
2018-12-31 13:30:00,21.82,21.84,21.76,21.82,230012.0,14.915,14.9287,14.874,14.915,230012.0
2018-12-31 13:40:00,21.82,21.83,21.77,21.79,160536.0,14.915,14.9218,14.8808,14.8945,160536.0
2018-12-31 13:50:00,21.79,21.8,21.7,21.74,172282.0,14.8945,14.9013,14.833,14.8603,172282.0
2018-12-31 14:00:00,21.74,21.79,21.71,21.78,241191.0,14.8603,14.8945,14.8398,14.8876,241191.0
2018-12-31 14:10:00,21.77,21.87,21.74,21.86,229593.0,14.8808,14.9492,14.8603,14.9423,229593.0
2018-12-31 14:20:00,21.86,21.87,21.77,21.8,312502.0,14.9423,14.9492,14.8808,14.9013,312502.0
2018-12-31 14:30:00,21.8,21.83,21.78,21.81,258107.0,14.9013,14.9218,14.8876,14.9081,258107.0
2018-12-31 14:40:00,21.8,21.91,21.79,21.91,165058.0,14.9013,14.9765,14.8945,14.9765,165058.0
2018-12-31 14:50:00,21.91,21.95,21.83,21.84,218662.0,14.9765,15.0038,14.9218,14.9287,218662.0
2018-12-31 15:00:00,21.84,21.89,21.81,21.82,276284.0,14.9287,14.9628,14.9081,14.915,276284.0
2018-12-31 15:10:00,21.82,21.83,21.77,21.8,318893.0,14.915,14.9218,14.8808,14.9013,318893.0
2018-12-31 15:20:00,21.79,21.87,21.77,21.86,312075.0,14.8945,14.9492,14.8808,14.9423,312075.0
2018-12-31 15:30:00,21.85,21.93,21.84,21.91,461902.0,14.9355,14.9902,14.9287,14.9765,461902.0
2018-12-31 15:40:00,21.91,22.0,21.89,21.92,749058.0,14.9765,15.038,14.9628,14.9833,749058.0
2018-12-31 15:50:00,21.92,22.06,21.86,22.05,1989033.0,14.9833,15.079,14.9423,15.0722,1989033.0
2019-01-02 09:30:00,21.8,21.8,21.53,21.61,312264.0,14.9013,14.9013,14.7168,14.7714,312264.0
2019-01-02 09:40:00,21.61,21.73,21.59,21.64,252700.0,14.7714,14.8535,14.7578,14.7919,252700.0
2019-01-02 09:50:00,21.65,21.77,21.61,21.76,194991.0,14.7988,14.8808,14.7714,14.874,194991.0
2019-01-02 10:00:00,21.76,21.88,21.71,21.87,281313.0,14.874,14.956,14.8398,14.9492,281313.0
2019-01-02 10:10:00,21.87,21.95,21.84,21.92,211782.0,14.9492,15.0038,14.9287,14.9833,211782.0
2019-01-02 10:20:00,21.92,22.0,21.9,21.92,198223.0,14.9833,15.038,14.9697,14.9833,198223.0
2019-01-02 10:30:00,21.93,21.95,21.88,21.94,287642.0,14.9902,15.0038,14.956,14.997,287642.0
2019-01-02 10:40:00,21.95,22.14,21.95,22.04,263844.0,15.0038,15.1337,15.0038,15.0654,263844.0
2019-01-02 10:50:00,22.04,22.14,22.04,22.06,171552.0,15.0654,15.1337,15.0654,15.079,171552.0
2019-01-02 11:00:00,22.06,22.16,22.03,22.14,178389.0,15.079,15.1474,15.0585,15.1337,178389.0
2019-01-02 11:10:00,22.14,22.27,22.14,22.26,206622.0,15.1337,15.2226,15.1337,15.2157,206622.0
2019-01-02 11:20:00,22.26,22.28,22.15,22.15,219396.0,15.2157,15.2294,15.1406,15.1406,219396.0
2019-01-02 11:30:00,22.16,22.29,22.14,22.25,271743.0,15.1474,15.2363,15.1337,15.2089,271743.0
2019-01-02 11:40:00,22.25,22.38,22.24,22.37,144584.0,15.2089,15.2978,15.2021,15.2909,144584.0
2019-01-02 11:50:00,22.37,22.38,22.28,22.33,131548.0,15.2909,15.2978,15.2294,15.2636,131548.0
2019-01-02 12:00:00,22.33,22.45,22.33,22.41,251477.0,15.2636,15.3456,15.2636,15.3183,251477.0
2019-01-02 12:10:00,22.4,22.43,22.31,22.32,156540.0,15.3114,15.3319,15.2499,15.2568,156540.0
2019-01-02 12:20:00,22.32,22.37,22.27,22.36,244893.0,15.2568,15.2909,15.2226,15.2841,244893.0
2019-01-02 12:30:00,22.36,22.38,22.3,22.31,240420.0,15.2841,15.2978,15.2431,15.2499,240420.0
2019-01-02 12:40:00,22.31,22.33,22.27,22.27,145143.0,15.2499,15.2636,15.2226,15.2226,145143.0
2019-01-02 12:50:00,22.28,22.37,22.25,22.32,172764.0,15.2294,15.2909,15.2089,15.2568,172764.0
2019-01-02 13:00:00,22.32,22.43,22.31,22.41,125922.0,15.2568,15.3319,15.2499,15.3183,125922.0
2019-01-02 13:10:00,22.41,22.41,22.33,22.41,171711.0,15.3183,15.3183,15.2636,15.3183,171711.0
2019-01-02 13:20:00,22.41,22.43,22.38,22.41,286272.0,15.3183,15.3319,15.2978,15.3183,286272.0
2019-01-02 13:30:00,22.4,22.44,22.38,22.39,296005.0,15.3114,15.3388,15.2978,15.3046,296005.0
2019-01-02 13:40:00,22.39,22.41,22.33,22.33,255149.0,15.3046,15.3183,15.2636,15.2636,255149.0
2019-01-02 13:50:00,22.33,22.47,22.32,22.46,238284.0,15.2636,15.3593,15.2568,15.3525,238284.0
2019-01-02 14:00:00,22.45,22.48,22.39,22.44,282046.0,15.3456,15.3661,15.3046,15.3388,282046.0
2019-01-02 14:10:00,22.44,22.48,22.4,22.46,172493.0,15.3388,15.3661,15.3114,15.3525,172493.0
2019-01-02 14:20:00,22.46,22.55,22.45,22.52,250207.0,15.3525,15.414,15.3456,15.3935,250207.0
2019-01-02 14:30:00,22.52,22.56,22.5,22.53,173775.0,15.3935,15.4208,15.3798,15.4003,173775.0
2019-01-02 14:40:00,22.53,22.58,22.46,22.54,213682.0,15.4003,15.4345,15.3525,15.4071,213682.0
2019-01-02 14:50:00,22.54,22.54,22.49,22.5,199654.0,15.4071,15.4071,15.373,15.3798,199654.0
2019-01-02 15:00:00,22.5,22.51,22.44,22.48,435850.0,15.3798,15.3866,15.3388,15.3661,435850.0
2019-01-02 15:10:00,22.47,22.49,22.38,22.4,490551.0,15.3593,15.373,15.2978,15.3114,490551.0
2019-01-02 15:20:00,22.4,22.45,22.36,22.39,478237.0,15.3114,15.3456,15.2841,15.3046,478237.0
2019-01-02 15:30:00,22.38,22.39,22.27,22.33,345215.0,15.2978,15.3046,15.2226,15.2636,345215.0
2019-01-02 15:40:00,22.32,22.36,22.26,22.31,480698.0,15.2568,15.2841,15.2157,15.2499,480698.0
2019-01-02 15:50:00,22.3,22.46,22.29,22.42,867807.0,15.2431,15.3525,15.2363,15.3251,867807.0
2019-01-03 09:30:00,22.55,22.82,22.53,22.55,395129.0,15.414,15.5985,15.4003,15.414,395129.0
2019-01-03 09:40:00,22.55,22.69,22.52,22.58,172296.0,15.414,15.5097,15.3935,15.4345,172296.0
2019-01-03 09:50:00,22.58,22.7,22.54,22.66,158548.0,15.4345,15.5165,15.4071,15.4892,158548.0
2019-01-03 10:00:00,22.65,22.65,22.42,22.42,295788.0,15.4823,15.4823,15.3251,15.3251,295788.0
2019-01-03 10:10:00,22.43,22.49,22.38,22.49,190122.0,15.3319,15.373,15.2978,15.373,190122.0
2019-01-03 10:20:00,22.48,22.56,22.45,22.52,392116.0,15.3661,15.4208,15.3456,15.3935,392116.0
2019-01-03 10:30:00,22.51,22.53,22.39,22.45,407680.0,15.3866,15.4003,15.3046,15.3456,407680.0
2019-01-03 10:40:00,22.45,22.48,22.4,22.41,139915.0,15.3456,15.3661,15.3114,15.3183,139915.0
2019-01-03 10:50:00,22.41,22.51,22.39,22.48,115575.0,15.3183,15.3866,15.3046,15.3661,115575.0
2019-01-03 11:00:00,22.49,22.52,22.45,22.46,161116.0,15.373,15.3935,15.3456,15.3525,161116.0
2019-01-03 11:10:00,22.46,22.57,22.46,22.53,280195.0,15.3525,15.4276,15.3525,15.4003,280195.0
2019-01-03 11:20:00,22.54,22.63,22.5,22.52,184548.0,15.4071,15.4687,15.3798,15.3935,184548.0
2019-01-03 11:30:00,22.52,22.63,22.48,22.61,216048.0,15.3935,15.4687,15.3661,15.455,216048.0
2019-01-03 11:40:00,22.61,22.72,22.6,22.7,111954.0,15.455,15.5302,15.4481,15.5165,111954.0
2019-01-03 11:50:00,22.7,22.74,22.63,22.65,104938.0,15.5165,15.5438,15.4687,15.4823,104938.0
2019-01-03 12:00:00,22.64,22.75,22.63,22.75,162391.0,15.4755,15.5507,15.4687,15.5507,162391.0
2019-01-03 12:10:00,22.75,22.86,22.73,22.77,124254.0,15.5507,15.6259,15.537,15.5644,124254.0
2019-01-03 12:20:00,22.76,22.82,22.73,22.77,114493.0,15.5575,15.5985,15.537,15.5644,114493.0
2019-01-03 12:30:00,22.77,22.84,22.74,22.78,132846.0,15.5644,15.6122,15.5438,15.5712,132846.0
2019-01-03 12:40:00,22.78,22.86,22.77,22.85,169929.0,15.5712,15.6259,15.5644,15.619,169929.0
2019-01-03 12:50:00,22.84,22.9,22.78,22.78,110729.0,15.6122,15.6532,15.5712,15.5712,110729.0
2019-01-03 13:00:00,22.78,22.79,22.71,22.71,172298.0,15.5712,15.578,15.5233,15.5233,172298.0
2019-01-03 13:10:00,22.71,22.72,22.54,22.58,174359.0,15.5233,15.5302,15.4071,15.4345,174359.0
2019-01-03 13:20:00,22.58,22.65,22.57,22.65,128281.0,15.4345,15.4823,15.4276,15.4823,128281.0
2019-01-03 13:30:00,22.64,22.69,22.59,22.69,98819.0,15.4755,15.5097,15.4413,15.5097,98819.0
2019-01-03 13:40:00,22.68,22.72,22.62,22.63,131402.0,15.5028,15.5302,15.4618,15.4687,131402.0
2019-01-03 13:50:00,22.63,22.65,22.58,22.62,124130.0,15.4687,15.4823,15.4345,15.4618,124130.0
2019-01-03 14:00:00,22.61,22.67,22.58,22.6,213182.0,15.455,15.496,15.4345,15.4481,213182.0
2019-01-03 14:10:00,22.61,22.68,22.58,22.68,151854.0,15.455,15.5028,15.4345,15.5028,151854.0
2019-01-03 14:20:00,22.67,22.78,22.67,22.78,205310.0,15.496,15.5712,15.496,15.5712,205310.0
2019-01-03 14:30:00,22.78,22.84,22.73,22.76,273455.0,15.5712,15.6122,15.537,15.5575,273455.0
2019-01-03 14:40:00,22.76,22.78,22.66,22.68,142814.0,15.5575,15.5712,15.4892,15.5028,142814.0
2019-01-03 14:50:00,22.68,22.7,22.62,22.69,214083.0,15.5028,15.5165,15.4618,15.5097,214083.0
2019-01-03 15:00:00,22.69,22.75,22.64,22.65,296468.0,15.5097,15.5507,15.4755,15.4823,296468.0
2019-01-03 15:10:00,22.65,22.68,22.59,22.66,338719.0,15.4823,15.5028,15.4413,15.4892,338719.0
2019-01-03 15:20:00,22.67,22.7,22.62,22.67,239858.0,15.496,15.5165,15.4618,15.496,239858.0
2019-01-03 15:30:00,22.66,22.75,22.63,22.64,370317.0,15.4892,15.5507,15.4687,15.4755,370317.0
2019-01-03 15:40:00,22.64,22.68,22.62,22.64,379292.0,15.4755,15.5028,15.4618,15.4755,379292.0
2019-01-03 15:50:00,22.65,22.66,22.58,22.61,781317.0,15.4823,15.4892,15.4345,15.455,781317.0
2019-01-04 09:30:00,22.94,23.12,22.87,23.11,321661.0,15.6806,15.8036,15.6327,15.7968,321661.0
2019-01-04 09:40:00,23.11,23.22,23.03,23.16,296944.0,15.7968,15.8719,15.7421,15.8309,296944.0
2019-01-04 09:50:00,23.16,23.2,23.01,23.05,207640.0,15.8309,15.8583,15.7284,15.7557,207640.0
2019-01-04 10:00:00,23.05,23.2,23.04,23.08,181131.0,15.7557,15.8583,15.7489,15.7763,181131.0
2019-01-04 10:10:00,23.08,23.11,23.03,23.04,139019.0,15.7763,15.7968,15.7421,15.7489,139019.0
2019-01-04 10:20:00,23.03,23.31,22.97,23.29,259094.0,15.7421,15.9335,15.7011,15.9198,259094.0
2019-01-04 10:30:00,23.29,23.32,23.23,23.27,160786.0,15.9198,15.9403,15.8788,15.9061,160786.0
2019-01-04 10:40:00,23.28,23.3,23.18,23.27,201278.0,15.913,15.9266,15.8446,15.9061,201278.0
2019-01-04 10:50:00,23.27,23.35,23.27,23.29,168111.0,15.9061,15.9608,15.9061,15.9198,168111.0
2019-01-04 11:00:00,23.28,23.36,23.2,23.3,462113.0,15.913,15.9676,15.8583,15.9266,462113.0
2019-01-04 11:10:00,23.3,23.31,23.19,23.24,221860.0,15.9266,15.9335,15.8514,15.8856,221860.0
2019-01-04 11:20:00,23.24,23.27,23.16,23.21,183703.0,15.8856,15.9061,15.8309,15.8651,183703.0
2019-01-04 11:30:00,23.21,23.3,23.17,23.28,266903.0,15.8651,15.9266,15.8378,15.913,266903.0
2019-01-04 11:40:00,23.27,23.37,23.23,23.33,119059.0,15.9061,15.9745,15.8788,15.9471,119059.0
2019-01-04 11:50:00,23.32,23.42,23.32,23.41,95216.0,15.9403,16.0087,15.9403,16.0018,95216.0
2019-01-04 12:00:00,23.41,23.42,23.34,23.39,67793.0,16.0018,16.0087,15.954,15.9882,67793.0
2019-01-04 12:10:00,23.4,23.46,23.35,23.45,71640.0,15.995,16.036,15.9608,16.0292,71640.0
2019-01-04 12:20:00,23.45,23.47,23.41,23.44,62520.0,16.0292,16.0428,16.0018,16.0223,62520.0
2019-01-04 12:30:00,23.44,23.47,23.41,23.45,60830.0,16.0223,16.0428,16.0018,16.0292,60830.0
2019-01-04 12:40:00,23.46,23.49,23.45,23.46,67544.0,16.036,16.0565,16.0292,16.036,67544.0
2019-01-04 12:50:00,23.47,23.49,23.43,23.44,97234.0,16.0428,16.0565,16.0155,16.0223,97234.0
2019-01-04 13:00:00,23.45,23.51,23.45,23.48,83277.0,16.0292,16.0702,16.0292,16.0497,83277.0
2019-01-04 13:10:00,23.47,23.49,23.4,23.41,158460.0,16.0428,16.0565,15.995,16.0018,158460.0
2019-01-04 13:20:00,23.41,23.41,23.37,23.38,117605.0,16.0018,16.0018,15.9745,15.9813,117605.0
2019-01-04 13:30:00,23.38,23.38,23.33,23.34,139746.0,15.9813,15.9813,15.9471,15.954,139746.0
2019-01-04 13:40:00,23.34,23.34,23.27,23.31,74519.0,15.954,15.954,15.9061,15.9335,74519.0
2019-01-04 13:50:00,23.31,23.33,23.28,23.32,77008.0,15.9335,15.9471,15.913,15.9403,77008.0
2019-01-04 14:00:00,23.32,23.4,23.32,23.36,133995.0,15.9403,15.995,15.9403,15.9676,133995.0
2019-01-04 14:10:00,23.37,23.42,23.34,23.4,113472.0,15.9745,16.0087,15.954,15.995,113472.0
2019-01-04 14:20:00,23.41,23.47,23.4,23.46,121966.0,16.0018,16.0428,15.995,16.036,121966.0
2019-01-04 14:30:00,23.47,23.53,23.46,23.49,78554.0,16.0428,16.0838,16.036,16.0565,78554.0
2019-01-04 14:40:00,23.49,23.54,23.45,23.48,129087.0,16.0565,16.0907,16.0292,16.0497,129087.0
2019-01-04 14:50:00,23.48,23.5,23.42,23.43,126757.0,16.0497,16.0633,16.0087,16.0155,126757.0
2019-01-04 15:00:00,23.43,23.48,23.42,23.43,116478.0,16.0155,16.0497,16.0087,16.0155,116478.0
2019-01-04 15:10:00,23.42,23.51,23.41,23.5,162667.0,16.0087,16.0702,16.0018,16.0633,162667.0
2019-01-04 15:20:00,23.5,23.5,23.42,23.47,190001.0,16.0633,16.0633,16.0087,16.0428,190001.0
2019-01-04 15:30:00,23.46,23.53,23.45,23.46,174418.0,16.036,16.0838,16.0292,16.036,174418.0
2019-01-04 15:40:00,23.46,23.52,23.45,23.49,378131.0,16.036,16.077,16.0292,16.0565,378131.0
2019-01-04 15:50:00,23.49,23.57,23.47,23.55,1047246.0,16.0565,16.1112,16.0428,16.0975,1047246.0
2019-01-07 09:30:00,23.69,23.79,23.5,23.59,280205.0,16.1932,16.2616,16.0633,16.1249,280205.0
2019-01-07 09:40:00,23.59,23.73,23.59,23.69,230195.0,16.1249,16.2206,16.1249,16.1932,230195.0
2019-01-07 09:50:00,23.7,23.82,23.68,23.8,236174.0,16.2001,16.2821,16.1864,16.2684,236174.0
2019-01-07 10:00:00,23.79,23.82,23.74,23.8,253836.0,16.2616,16.2821,16.2274,16.2684,253836.0
2019-01-07 10:10:00,23.8,23.86,23.71,23.84,168081.0,16.2684,16.3094,16.2069,16.2957,168081.0
2019-01-07 10:20:00,23.83,23.94,23.78,23.88,200072.0,16.2889,16.3641,16.2547,16.3231,200072.0
2019-01-07 10:30:00,23.88,23.96,23.84,23.84,187484.0,16.3231,16.3778,16.2957,16.2957,187484.0
2019-01-07 10:40:00,23.84,24.02,23.82,24.0,221331.0,16.2957,16.4188,16.2821,16.4051,221331.0
2019-01-07 10:50:00,24.0,24.14,24.0,24.11,308359.0,16.4051,16.5008,16.4051,16.4803,308359.0
2019-01-07 11:00:00,24.1,24.16,24.01,24.09,434541.0,16.4735,16.5145,16.4119,16.4666,434541.0
2019-01-07 11:10:00,24.09,24.13,24.05,24.12,239342.0,16.4666,16.494,16.4393,16.4871,239342.0
2019-01-07 11:20:00,24.12,24.13,24.03,24.05,172551.0,16.4871,16.494,16.4256,16.4393,172551.0
2019-01-07 11:30:00,24.06,24.1,24.02,24.08,191466.0,16.4461,16.4735,16.4188,16.4598,191466.0
2019-01-07 11:40:00,24.09,24.12,24.06,24.09,269892.0,16.4666,16.4871,16.4461,16.4666,269892.0
2019-01-07 11:50:00,24.09,24.12,24.08,24.12,166043.0,16.4666,16.4871,16.4598,16.4871,166043.0
2019-01-07 12:00:00,24.11,24.12,24.07,24.08,177344.0,16.4803,16.4871,16.453,16.4598,177344.0
2019-01-07 12:10:00,24.08,24.18,24.07,24.13,204840.0,16.4598,16.5282,16.453,16.494,204840.0
2019-01-07 12:20:00,24.14,24.17,24.12,24.13,127904.0,16.5008,16.5213,16.4871,16.494,127904.0
2019-01-07 12:30:00,24.14,24.21,24.13,24.19,214939.0,16.5008,16.5487,16.494,16.535,214939.0
2019-01-07 12:40:00,24.19,24.24,24.18,24.19,134940.0,16.535,16.5692,16.5282,16.535,134940.0
2019-01-07 12:50:00,24.19,24.2,24.1,24.16,123531.0,16.535,16.5418,16.4735,16.5145,123531.0
2019-01-07 13:00:00,24.16,24.2,24.12,24.15,165163.0,16.5145,16.5418,16.4871,16.5076,165163.0
2019-01-07 13:10:00,24.16,24.19,24.16,24.19,131493.0,16.5145,16.535,16.5145,16.535,131493.0
2019-01-07 13:20:00,24.2,24.21,24.14,24.16,93696.0,16.5418,16.5487,16.5008,16.5145,93696.0
2019-01-07 13:30:00,24.16,24.22,24.15,24.21,154096.0,16.5145,16.5555,16.5076,16.5487,154096.0
2019-01-07 13:40:00,24.21,24.26,24.16,24.19,157029.0,16.5487,16.5828,16.5145,16.535,157029.0
2019-01-07 13:50:00,24.18,24.19,24.11,24.17,206370.0,16.5282,16.535,16.4803,16.5213,206370.0
2019-01-07 14:00:00,24.17,24.21,24.16,24.19,183943.0,16.5213,16.5487,16.5145,16.535,183943.0
2019-01-07 14:10:00,24.19,24.2,24.1,24.12,335383.0,16.535,16.5418,16.4735,16.4871,335383.0
2019-01-07 14:20:00,24.12,24.18,24.09,24.16,285851.0,16.4871,16.5282,16.4666,16.5145,285851.0
2019-01-07 14:30:00,24.16,24.19,24.15,24.16,203575.0,16.5145,16.535,16.5076,16.5145,203575.0
2019-01-07 14:40:00,24.16,24.18,24.12,24.14,249720.0,16.5145,16.5282,16.4871,16.5008,249720.0
2019-01-07 14:50:00,24.13,24.14,24.08,24.13,172172.0,16.494,16.5008,16.4598,16.494,172172.0
2019-01-07 15:00:00,24.13,24.19,24.12,24.18,169122.0,16.494,16.535,16.4871,16.5282,169122.0
2019-01-07 15:10:00,24.17,24.21,24.16,24.2,187144.0,16.5213,16.5487,16.5145,16.5418,187144.0
2019-01-07 15:20:00,24.2,24.25,24.19,24.23,187044.0,16.5418,16.576,16.535,16.5623,187044.0
2019-01-07 15:30:00,24.23,24.24,24.15,24.19,286886.0,16.5623,16.5692,16.5076,16.535,286886.0
2019-01-07 15:40:00,24.18,24.22,24.16,24.21,391764.0,16.5282,16.5555,16.5145,16.5487,391764.0
2019-01-07 15:50:00,24.21,24.24,24.15,24.15,889903.0,16.5487,16.5692,16.5076,16.5076,889903.0
2019-01-08 09:30:00,24.49,24.71,24.36,24.37,600165.0,16.7401,16.8904,16.6512,16.658,600165.0
2019-01-08 09:40:00,24.37,24.56,24.35,24.56,336153.0,16.658,16.7879,16.6444,16.7879,336153.0
2019-01-08 09:50:00,24.55,24.63,24.55,24.58,228386.0,16.7811,16.8357,16.7811,16.8016,228386.0
2019-01-08 10:00:00,24.58,24.7,24.54,24.65,667050.0,16.8016,16.8836,16.7742,16.8494,667050.0
2019-01-08 10:10:00,24.66,24.68,24.45,24.46,261711.0,16.8563,16.8699,16.7127,16.7195,261711.0
2019-01-08 10:20:00,24.46,24.56,24.45,24.53,166548.0,16.7195,16.7879,16.7127,16.7674,166548.0
2019-01-08 10:30:00,24.53,24.56,24.42,24.55,208713.0,16.7674,16.7879,16.6922,16.7811,208713.0
2019-01-08 10:40:00,24.55,24.6,24.5,24.55,148356.0,16.7811,16.8152,16.7469,16.7811,148356.0
2019-01-08 10:50:00,24.55,24.66,24.52,24.66,326840.0,16.7811,16.8563,16.7606,16.8563,326840.0
2019-01-08 11:00:00,24.67,24.78,24.64,24.75,304085.0,16.8631,16.9383,16.8426,16.9178,304085.0
2019-01-08 11:10:00,24.75,24.9,24.73,24.89,320074.0,16.9178,17.0203,16.9041,17.0135,320074.0
2019-01-08 11:20:00,24.89,24.96,24.87,24.89,451457.0,17.0135,17.0613,16.9998,17.0135,451457.0
2019-01-08 11:30:00,24.89,24.91,24.72,24.75,360376.0,17.0135,17.0271,16.8973,16.9178,360376.0
2019-01-08 11:40:00,24.75,24.83,24.74,24.83,122586.0,16.9178,16.9725,16.9109,16.9725,122586.0
2019-01-08 11:50:00,24.83,24.89,24.81,24.85,158228.0,16.9725,17.0135,16.9588,16.9861,158228.0
2019-01-08 12:00:00,24.85,24.88,24.82,24.85,276023.0,16.9861,17.0066,16.9656,16.9861,276023.0
2019-01-08 12:10:00,24.85,24.86,24.77,24.78,122389.0,16.9861,16.993,16.9314,16.9383,122389.0
2019-01-08 12:20:00,24.78,24.82,24.76,24.78,91523.0,16.9383,16.9656,16.9246,16.9383,91523.0
2019-01-08 12:30:00,24.79,24.8,24.73,24.76,119424.0,16.9451,16.952,16.9041,16.9246,119424.0
2019-01-08 12:40:00,24.76,24.8,24.61,24.66,257576.0,16.9246,16.952,16.8221,16.8563,257576.0
2019-01-08 12:50:00,24.65,24.77,24.64,24.76,235122.0,16.8494,16.9314,16.8426,16.9246,235122.0
2019-01-08 13:00:00,24.77,24.79,24.69,24.71,251530.0,16.9314,16.9451,16.8768,16.8904,251530.0
2019-01-08 13:10:00,24.71,24.74,24.69,24.74,109419.0,16.8904,16.9109,16.8768,16.9109,109419.0
2019-01-08 13:20:00,24.74,24.75,24.69,24.73,98316.0,16.9109,16.9178,16.8768,16.9041,98316.0
2019-01-08 13:30:00,24.73,24.79,24.72,24.72,131186.0,16.9041,16.9451,16.8973,16.8973,131186.0
2019-01-08 13:40:00,24.73,24.75,24.69,24.75,61720.0,16.9041,16.9178,16.8768,16.9178,61720.0
2019-01-08 13:50:00,24.75,24.89,24.74,24.88,288387.0,16.9178,17.0135,16.9109,17.0066,288387.0
2019-01-08 14:00:00,24.88,24.93,24.85,24.88,506841.0,17.0066,17.0408,16.9861,17.0066,506841.0
2019-01-08 14:10:00,24.88,24.97,24.87,24.96,278743.0,17.0066,17.0682,16.9998,17.0613,278743.0
2019-01-08 14:20:00,24.96,25.0,24.91,24.96,466421.0,17.0613,17.0887,17.0271,17.0613,466421.0
2019-01-08 14:30:00,24.96,25.0,24.94,24.95,140497.0,17.0613,17.0887,17.0476,17.0545,140497.0
2019-01-08 14:40:00,24.96,24.97,24.92,24.92,150642.0,17.0613,17.0682,17.034,17.034,150642.0
2019-01-08 14:50:00,24.92,24.93,24.82,24.85,128056.0,17.034,17.0408,16.9656,16.9861,128056.0
2019-01-08 15:00:00,24.86,24.92,24.84,24.89,96997.0,16.993,17.034,16.9793,17.0135,96997.0
2019-01-08 15:10:00,24.89,24.98,24.87,24.98,201817.0,17.0135,17.075,16.9998,17.075,201817.0
2019-01-08 15:20:00,24.97,25.0,24.95,24.96,202379.0,17.0682,17.0887,17.0545,17.0613,202379.0
2019-01-08 15:30:00,24.97,25.03,24.94,25.03,406281.0,17.0682,17.1092,17.0476,17.1092,406281.0
2019-01-08 15:40:00,25.02,25.03,24.88,24.89,463820.0,17.1023,17.1092,17.0066,17.0135,463820.0
2019-01-08 15:50:00,24.89,24.94,24.86,24.88,798755.0,17.0135,17.0476,16.993,17.0066,798755.0
2019-01-09 09:30:00,25.12,25.19,24.96,24.98,445055.0,17.1707,17.2185,17.0613,17.075,445055.0
2019-01-09 09:40:00,24.98,25.06,24.94,25.05,469895.0,17.075,17.1297,17.0476,17.1228,469895.0
2019-01-09 09:50:00,25.05,25.15,25.04,25.1,193077.0,17.1228,17.1912,17.116,17.157,193077.0
2019-01-09 10:00:00,25.11,25.11,25.05,25.09,217873.0,17.1639,17.1639,17.1228,17.1502,217873.0
2019-01-09 10:10:00,25.09,25.16,25.05,25.15,440032.0,17.1502,17.198,17.1228,17.1912,440032.0
2019-01-09 10:20:00,25.15,25.18,25.11,25.16,201193.0,17.1912,17.2117,17.1639,17.198,201193.0
2019-01-09 10:30:00,25.16,25.16,25.0,25.05,207601.0,17.198,17.198,17.0887,17.1228,207601.0
2019-01-09 10:40:00,25.05,25.07,24.95,25.03,134649.0,17.1228,17.1365,17.0545,17.1092,134649.0
2019-01-09 10:50:00,25.04,25.13,25.03,25.05,241135.0,17.116,17.1775,17.1092,17.1228,241135.0
2019-01-09 11:00:00,25.04,25.19,25.04,25.1,508206.0,17.116,17.2185,17.116,17.157,508206.0
2019-01-09 11:10:00,25.09,25.2,25.08,25.1,181981.0,17.1502,17.2254,17.1433,17.157,181981.0
2019-01-09 11:20:00,25.1,25.25,25.07,25.22,196788.0,17.157,17.2595,17.1365,17.239,196788.0
2019-01-09 11:30:00,25.23,25.25,25.18,25.23,144218.0,17.2459,17.2595,17.2117,17.2459,144218.0
2019-01-09 11:40:00,25.24,25.29,25.17,25.24,209819.0,17.2527,17.2869,17.2049,17.2527,209819.0
2019-01-09 11:50:00,25.24,25.25,25.16,25.17,101917.0,17.2527,17.2595,17.198,17.2049,101917.0
2019-01-09 12:00:00,25.17,25.21,25.12,25.13,85660.0,17.2049,17.2322,17.1707,17.1775,85660.0
2019-01-09 12:10:00,25.13,25.16,25.06,25.09,174233.0,17.1775,17.198,17.1297,17.1502,174233.0
2019-01-09 12:20:00,25.09,25.15,25.06,25.1,181913.0,17.1502,17.1912,17.1297,17.157,181913.0
2019-01-09 12:30:00,25.1,25.19,25.09,25.18,138016.0,17.157,17.2185,17.1502,17.2117,138016.0
2019-01-09 12:40:00,25.18,25.21,25.15,25.17,83600.0,17.2117,17.2322,17.1912,17.2049,83600.0
2019-01-09 12:50:00,25.17,25.23,25.15,25.2,65868.0,17.2049,17.2459,17.1912,17.2254,65868.0
2019-01-09 13:00:00,25.2,25.23,25.19,25.19,89381.0,17.2254,17.2459,17.2185,17.2185,89381.0
2019-01-09 13:10:00,25.19,25.25,25.18,25.24,95431.0,17.2185,17.2595,17.2117,17.2527,95431.0
2019-01-09 13:20:00,25.24,25.24,25.19,25.2,106301.0,17.2527,17.2527,17.2185,17.2254,106301.0
2019-01-09 13:30:00,25.2,25.22,25.16,25.21,137909.0,17.2254,17.239,17.198,17.2322,137909.0
2019-01-09 13:40:00,25.21,25.22,25.18,25.21,108242.0,17.2322,17.239,17.2117,17.2322,108242.0
2019-01-09 13:50:00,25.21,25.22,25.15,25.16,118392.0,17.2322,17.239,17.1912,17.198,118392.0
2019-01-09 14:00:00,25.17,25.2,25.13,25.18,341056.0,17.2049,17.2254,17.1775,17.2117,341056.0
2019-01-09 14:10:00,25.18,25.22,25.11,25.12,204179.0,17.2117,17.239,17.1639,17.1707,204179.0
2019-01-09 14:20:00,25.11,25.16,25.08,25.15,126396.0,17.1639,17.198,17.1433,17.1912,126396.0
2019-01-09 14:30:00,25.15,25.17,25.11,25.15,201623.0,17.1912,17.2049,17.1639,17.1912,201623.0
2019-01-09 14:40:00,25.15,25.21,25.15,25.2,176621.0,17.1912,17.2322,17.1912,17.2254,176621.0
2019-01-09 14:50:00,25.2,25.21,25.15,25.15,250211.0,17.2254,17.2322,17.1912,17.1912,250211.0
2019-01-09 15:00:00,25.16,25.21,25.13,25.17,180502.0,17.198,17.2322,17.1775,17.2049,180502.0
2019-01-09 15:10:00,25.17,25.17,25.12,25.14,153375.0,17.2049,17.2049,17.1707,17.1844,153375.0
2019-01-09 15:20:00,25.14,25.16,25.11,25.12,184707.0,17.1844,17.198,17.1639,17.1707,184707.0
2019-01-09 15:30:00,25.12,25.16,25.09,25.11,283641.0,17.1707,17.198,17.1502,17.1639,283641.0
2019-01-09 15:40:00,25.11,25.11,25.04,25.08,395400.0,17.1639,17.1639,17.116,17.1433,395400.0
2019-01-09 15:50:00,25.08,25.19,25.07,25.15,1005420.0,17.1433,17.2185,17.1365,17.1912,1005420.0
2019-01-10 09:30:00,25.0,25.07,24.86,25.06,253292.0,17.0887,17.1365,16.993,17.1297,253292.0
2019-01-10 09:40:00,25.05,25.08,24.92,24.95,188220.0,17.1228,17.1433,17.034,17.0545,188220.0
2019-01-10 09:50:00,24.96,25.09,24.95,25.08,567979.0,17.0613,17.1502,17.0545,17.1433,567979.0
2019-01-10 10:00:00,25.07,25.08,25.04,25.06,242482.0,17.1365,17.1433,17.116,17.1297,242482.0
2019-01-10 10:10:00,25.07,25.08,24.97,25.01,392119.0,17.1365,17.1433,17.0682,17.0955,392119.0
2019-01-10 10:20:00,25.0,25.07,25.0,25.03,219045.0,17.0887,17.1365,17.0887,17.1092,219045.0
2019-01-10 10:30:00,25.04,25.05,25.02,25.05,144686.0,17.116,17.1228,17.1023,17.1228,144686.0
2019-01-10 10:40:00,25.04,25.1,25.02,25.09,130327.0,17.116,17.157,17.1023,17.1502,130327.0
2019-01-10 10:50:00,25.1,25.14,25.05,25.08,117836.0,17.157,17.1844,17.1228,17.1433,117836.0
2019-01-10 11:00:00,25.07,25.07,25.0,25.04,211824.0,17.1365,17.1365,17.0887,17.116,211824.0
2019-01-10 11:10:00,25.04,25.09,25.03,25.03,202520.0,17.116,17.1502,17.1092,17.1092,202520.0
2019-01-10 11:20:00,25.03,25.08,25.01,25.05,162513.0,17.1092,17.1433,17.0955,17.1228,162513.0
2019-01-10 11:30:00,25.06,25.2,25.05,25.17,173855.0,17.1297,17.2254,17.1228,17.2049,173855.0
2019-01-10 11:40:00,25.17,25.2,25.12,25.14,107379.0,17.2049,17.2254,17.1707,17.1844,107379.0
2019-01-10 11:50:00,25.14,25.16,25.1,25.14,132363.0,17.1844,17.198,17.157,17.1844,132363.0
2019-01-10 12:00:00,25.14,25.16,25.08,25.08,177916.0,17.1844,17.198,17.1433,17.1433,177916.0
2019-01-10 12:10:00,25.07,25.11,25.04,25.1,308502.0,17.1365,17.1639,17.116,17.157,308502.0
2019-01-10 12:20:00,25.09,25.11,25.04,25.09,106324.0,17.1502,17.1639,17.116,17.1502,106324.0
2019-01-10 12:30:00,25.1,25.1,25.03,25.04,120739.0,17.157,17.157,17.1092,17.116,120739.0
2019-01-10 12:40:00,25.04,25.12,25.01,25.09,202536.0,17.116,17.1707,17.0955,17.1502,202536.0
2019-01-10 12:50:00,25.1,25.14,25.06,25.08,107227.0,17.157,17.1844,17.1297,17.1433,107227.0
2019-01-10 13:00:00,25.07,25.08,24.94,24.96,120719.0,17.1365,17.1433,17.0476,17.0613,120719.0
2019-01-10 13:10:00,24.96,25.03,24.96,24.99,141694.0,17.0613,17.1092,17.0613,17.0818,141694.0
2019-01-10 13:20:00,24.99,25.05,24.96,25.03,138482.0,17.0818,17.1228,17.0613,17.1092,138482.0
2019-01-10 13:30:00,25.04,25.08,25.02,25.07,105491.0,17.116,17.1433,17.1023,17.1365,105491.0
2019-01-10 13:40:00,25.07,25.07,25.02,25.04,127372.0,17.1365,17.1365,17.1023,17.116,127372.0
2019-01-10 13:50:00,25.04,25.07,25.0,25.06,127297.0,17.116,17.1365,17.0887,17.1297,127297.0
2019-01-10 14:00:00,25.07,25.15,25.05,25.14,117025.0,17.1365,17.1912,17.1228,17.1844,117025.0
2019-01-10 14:10:00,25.15,25.17,25.1,25.16,145760.0,17.1912,17.2049,17.157,17.198,145760.0
2019-01-10 14:20:00,25.17,25.19,25.13,25.14,131572.0,17.2049,17.2185,17.1775,17.1844,131572.0
2019-01-10 14:30:00,25.15,25.16,25.11,25.14,224045.0,17.1912,17.198,17.1639,17.1844,224045.0
2019-01-10 14:40:00,25.14,25.19,25.11,25.12,129685.0,17.1844,17.2185,17.1639,17.1707,129685.0
2019-01-10 14:50:00,25.11,25.14,25.08,25.12,84606.0,17.1639,17.1844,17.1433,17.1707,84606.0
2019-01-10 15:00:00,25.12,25.13,25.05,25.09,318995.0,17.1707,17.1775,17.1228,17.1502,318995.0
2019-01-10 15:10:00,25.09,25.1,25.04,25.05,150555.0,17.1502,17.157,17.116,17.1228,150555.0
2019-01-10 15:20:00,25.05,25.07,25.02,25.04,118247.0,17.1228,17.1365,17.1023,17.116,118247.0
2019-01-10 15:30:00,25.04,25.1,25.03,25.1,292951.0,17.116,17.157,17.1092,17.157,292951.0
2019-01-10 15:40:00,25.1,25.18,25.09,25.14,284409.0,17.157,17.2117,17.1502,17.1844,284409.0
2019-01-10 15:50:00,25.13,25.17,25.11,25.14,762217.0,17.1775,17.2049,17.1639,17.1844,762217.0
2019-01-11 09:30:00,24.92,25.01,24.82,24.88,209879.0,17.034,17.0955,16.9656,17.0066,209879.0
2019-01-11 09:40:00,24.89,25.04,24.89,25.01,129032.0,17.0135,17.116,17.0135,17.0955,129032.0
2019-01-11 09:50:00,25.01,25.05,24.91,25.03,221251.0,17.0955,17.1228,17.0271,17.1092,221251.0
2019-01-11 10:00:00,25.03,25.1,24.98,25.1,69404.0,17.1092,17.157,17.075,17.157,69404.0
2019-01-11 10:10:00,25.09,25.1,25.01,25.01,89396.0,17.1502,17.157,17.0955,17.0955,89396.0
2019-01-11 10:20:00,25.02,25.06,24.96,25.02,101949.0,17.1023,17.1297,17.0613,17.1023,101949.0
2019-01-11 10:30:00,25.02,25.07,24.99,25.05,74117.0,17.1023,17.1365,17.0818,17.1228,74117.0
2019-01-11 10:40:00,25.05,25.07,24.99,25.01,56134.0,17.1228,17.1365,17.0818,17.0955,56134.0
2019-01-11 10:50:00,25.02,25.05,24.96,25.03,123617.0,17.1023,17.1228,17.0613,17.1092,123617.0
2019-01-11 11:00:00,25.03,25.08,24.99,25.05,229744.0,17.1092,17.1433,17.0818,17.1228,229744.0
2019-01-11 11:10:00,25.06,25.1,25.03,25.08,863902.0,17.1297,17.157,17.1092,17.1433,863902.0
2019-01-11 11:20:00,25.07,25.2,25.07,25.19,818230.0,17.1365,17.2254,17.1365,17.2185,818230.0
2019-01-11 11:30:00,25.19,25.26,25.11,25.18,507895.0,17.2185,17.2664,17.1639,17.2117,507895.0
2019-01-11 11:40:00,25.18,25.26,25.17,25.23,578474.0,17.2117,17.2664,17.2049,17.2459,578474.0
2019-01-11 11:50:00,25.24,25.25,25.13,25.17,142281.0,17.2527,17.2595,17.1775,17.2049,142281.0
2019-01-11 12:00:00,25.16,25.17,25.09,25.11,135061.0,17.198,17.2049,17.1502,17.1639,135061.0
2019-01-11 12:10:00,25.1,25.15,25.09,25.1,100175.0,17.157,17.1912,17.1502,17.157,100175.0
2019-01-11 12:20:00,25.09,25.12,25.07,25.11,165661.0,17.1502,17.1707,17.1365,17.1639,165661.0
2019-01-11 12:30:00,25.11,25.19,25.08,25.18,253997.0,17.1639,17.2185,17.1433,17.2117,253997.0
2019-01-11 12:40:00,25.18,25.23,25.16,25.18,100460.0,17.2117,17.2459,17.198,17.2117,100460.0
2019-01-11 12:50:00,25.18,25.19,25.15,25.17,103098.0,17.2117,17.2185,17.1912,17.2049,103098.0
2019-01-11 13:00:00,25.17,25.17,25.1,25.12,110844.0,17.2049,17.2049,17.157,17.1707,110844.0
2019-01-11 13:10:00,25.12,25.12,25.05,25.09,130244.0,17.1707,17.1707,17.1228,17.1502,130244.0
2019-01-11 13:20:00,25.09,25.09,25.04,25.07,164015.0,17.1502,17.1502,17.116,17.1365,164015.0
2019-01-11 13:30:00,25.06,25.07,25.0,25.03,117783.0,17.1297,17.1365,17.0887,17.1092,117783.0
2019-01-11 13:40:00,25.03,25.05,24.97,24.99,107193.0,17.1092,17.1228,17.0682,17.0818,107193.0
2019-01-11 13:50:00,24.98,25.03,24.97,25.0,117436.0,17.075,17.1092,17.0682,17.0887,117436.0
2019-01-11 14:00:00,25.01,25.01,24.94,24.98,102014.0,17.0955,17.0955,17.0476,17.075,102014.0
2019-01-11 14:10:00,24.99,25.01,24.96,24.96,82429.0,17.0818,17.0955,17.0613,17.0613,82429.0
2019-01-11 14:20:00,24.96,24.98,24.93,24.97,98024.0,17.0613,17.075,17.0408,17.0682,98024.0
2019-01-11 14:30:00,24.98,24.98,24.93,24.94,79858.0,17.075,17.075,17.0408,17.0476,79858.0
2019-01-11 14:40:00,24.94,24.97,24.92,24.97,82267.0,17.0476,17.0682,17.034,17.0682,82267.0
2019-01-11 14:50:00,24.97,25.01,24.97,25.0,195042.0,17.0682,17.0955,17.0682,17.0887,195042.0
2019-01-11 15:00:00,24.99,25.02,24.98,25.0,170614.0,17.0818,17.1023,17.075,17.0887,170614.0
2019-01-11 15:10:00,24.99,25.04,24.98,25.02,117168.0,17.0818,17.116,17.075,17.1023,117168.0
2019-01-11 15:20:00,25.02,25.03,24.99,25.02,144042.0,17.1023,17.1092,17.0818,17.1023,144042.0
2019-01-11 15:30:00,25.02,25.08,25.01,25.04,198636.0,17.1023,17.1433,17.0955,17.116,198636.0
2019-01-11 15:40:00,25.04,25.08,25.03,25.05,216687.0,17.116,17.1433,17.1092,17.1228,216687.0
2019-01-11 15:50:00,25.05,25.06,24.99,25.04,823702.0,17.1228,17.1297,17.0818,17.116,823702.0
2019-01-14 09:30:00,24.83,25.1,24.83,25.01,151809.0,16.9725,17.157,16.9725,17.0955,151809.0
2019-01-14 09:40:00,25.02,25.05,24.93,24.98,147358.0,17.1023,17.1228,17.0408,17.075,147358.0
2019-01-14 09:50:00,24.98,25.05,24.98,24.99,202554.0,17.075,17.1228,17.075,17.0818,202554.0
2019-01-14 10:00:00,25.0,25.1,25.0,25.06,161885.0,17.0887,17.157,17.0887,17.1297,161885.0
2019-01-14 10:10:00,25.07,25.16,25.03,25.15,234013.0,17.1365,17.198,17.1092,17.1912,234013.0
2019-01-14 10:20:00,25.15,25.22,25.1,25.18,207403.0,17.1912,17.239,17.157,17.2117,207403.0
2019-01-14 10:30:00,25.18,25.22,25.16,25.19,151949.0,17.2117,17.239,17.198,17.2185,151949.0
2019-01-14 10:40:00,25.19,25.3,25.18,25.27,194250.0,17.2185,17.2937,17.2117,17.2732,194250.0
2019-01-14 10:50:00,25.27,25.32,25.23,25.24,588987.0,17.2732,17.3074,17.2459,17.2527,588987.0
2019-01-14 11:00:00,25.24,25.26,25.14,25.14,215862.0,17.2527,17.2664,17.1844,17.1844,215862.0
2019-01-14 11:10:00,25.14,25.2,25.11,25.12,184186.0,17.1844,17.2254,17.1639,17.1707,184186.0
2019-01-14 11:20:00,25.12,25.12,25.05,25.11,171228.0,17.1707,17.1707,17.1228,17.1639,171228.0
2019-01-14 11:30:00,25.11,25.2,25.1,25.16,356256.0,17.1639,17.2254,17.157,17.198,356256.0
2019-01-14 11:40:00,25.16,25.17,25.09,25.1,138185.0,17.198,17.2049,17.1502,17.157,138185.0
2019-01-14 11:50:00,25.1,25.15,25.07,25.14,112121.0,17.157,17.1912,17.1365,17.1844,112121.0
2019-01-14 12:00:00,25.15,25.26,25.14,25.2,140917.0,17.1912,17.2664,17.1844,17.2254,140917.0
2019-01-14 12:10:00,25.2,25.25,25.19,25.25,67960.0,17.2254,17.2595,17.2185,17.2595,67960.0
2019-01-14 12:20:00,25.24,25.26,25.21,25.25,110862.0,17.2527,17.2664,17.2322,17.2595,110862.0
2019-01-14 12:30:00,25.25,25.31,25.25,25.26,120710.0,17.2595,17.3006,17.2595,17.2664,120710.0
2019-01-14 12:40:00,25.26,25.27,25.23,25.24,67401.0,17.2664,17.2732,17.2459,17.2527,67401.0
2019-01-14 12:50:00,25.24,25.27,25.23,25.23,129456.0,17.2527,17.2732,17.2459,17.2459,129456.0
2019-01-14 13:00:00,25.24,25.26,25.22,25.26,43795.0,17.2527,17.2664,17.239,17.2664,43795.0
2019-01-14 13:10:00,25.25,25.32,25.24,25.32,108541.0,17.2595,17.3074,17.2527,17.3074,108541.0
2019-01-14 13:20:00,25.31,25.34,25.3,25.3,201547.0,17.3006,17.3211,17.2937,17.2937,201547.0
2019-01-14 13:30:00,25.31,25.35,25.26,25.27,182096.0,17.3006,17.3279,17.2664,17.2732,182096.0
2019-01-14 13:40:00,25.26,25.32,25.26,25.29,92392.0,17.2664,17.3074,17.2664,17.2869,92392.0
2019-01-14 13:50:00,25.3,25.33,25.28,25.29,100629.0,17.2937,17.3142,17.2801,17.2869,100629.0
2019-01-14 14:00:00,25.29,25.37,25.27,25.34,140938.0,17.2869,17.3416,17.2732,17.3211,140938.0
2019-01-14 14:10:00,25.35,25.37,25.28,25.3,104181.0,17.3279,17.3416,17.2801,17.2937,104181.0
2019-01-14 14:20:00,25.3,25.32,25.28,25.32,147447.0,17.2937,17.3074,17.2801,17.3074,147447.0
2019-01-14 14:30:00,25.32,25.37,25.28,25.35,150080.0,17.3074,17.3416,17.2801,17.3279,150080.0
2019-01-14 14:40:00,25.35,25.39,25.33,25.36,100673.0,17.3279,17.3552,17.3142,17.3347,100673.0
2019-01-14 14:50:00,25.36,25.41,25.35,25.38,128115.0,17.3347,17.3689,17.3279,17.3484,128115.0
2019-01-14 15:00:00,25.38,25.38,25.34,25.35,136200.0,17.3484,17.3484,17.3211,17.3279,136200.0
2019-01-14 15:10:00,25.35,25.4,25.32,25.38,183045.0,17.3279,17.3621,17.3074,17.3484,183045.0
2019-01-14 15:20:00,25.39,25.4,25.35,25.36,147983.0,17.3552,17.3621,17.3279,17.3347,147983.0
2019-01-14 15:30:00,25.35,25.36,25.32,25.34,387028.0,17.3279,17.3347,17.3074,17.3211,387028.0
2019-01-14 15:40:00,25.34,25.34,25.29,25.3,254770.0,17.3211,17.3211,17.2869,17.2937,254770.0
2019-01-14 15:50:00,25.3,25.32,25.28,25.3,511122.0,17.2937,17.3074,17.2801,17.2937,511122.0
2019-01-15 09:30:00,25.39,25.52,25.32,25.52,157209.0,17.3552,17.4441,17.3074,17.4441,157209.0
2019-01-15 09:40:00,25.51,25.59,25.48,25.49,132315.0,17.4373,17.492,17.4168,17.4236,132315.0
2019-01-15 09:50:00,25.49,25.62,25.48,25.62,135048.0,17.4236,17.5125,17.4168,17.5125,135048.0
2019-01-15 10:00:00,25.62,25.69,25.58,25.61,125372.0,17.5125,17.5603,17.4851,17.5056,125372.0
2019-01-15 10:10:00,25.6,25.6,25.51,25.53,143692.0,17.4988,17.4988,17.4373,17.4509,143692.0
2019-01-15 10:20:00,25.54,25.56,25.45,25.46,245801.0,17.4578,17.4714,17.3963,17.4031,245801.0
2019-01-15 10:30:00,25.47,25.56,25.44,25.55,107783.0,17.4099,17.4714,17.3894,17.4646,107783.0
2019-01-15 10:40:00,25.55,25.58,25.5,25.55,87343.0,17.4646,17.4851,17.4304,17.4646,87343.0
2019-01-15 10:50:00,25.56,25.57,25.51,25.52,100451.0,17.4714,17.4783,17.4373,17.4441,100451.0
2019-01-15 11:00:00,25.53,25.56,25.5,25.52,89388.0,17.4509,17.4714,17.4304,17.4441,89388.0
2019-01-15 11:10:00,25.52,25.53,25.46,25.46,81854.0,17.4441,17.4509,17.4031,17.4031,81854.0
2019-01-15 11:20:00,25.47,25.48,25.39,25.42,73564.0,17.4099,17.4168,17.3552,17.3758,73564.0
2019-01-15 11:30:00,25.42,25.45,25.37,25.43,70253.0,17.3758,17.3963,17.3416,17.3826,70253.0
2019-01-15 11:40:00,25.43,25.48,25.41,25.44,63442.0,17.3826,17.4168,17.3689,17.3894,63442.0
2019-01-15 11:50:00,25.43,25.48,25.42,25.44,139738.0,17.3826,17.4168,17.3758,17.3894,139738.0
2019-01-15 12:00:00,25.44,25.49,25.39,25.44,72945.0,17.3894,17.4236,17.3552,17.3894,72945.0
2019-01-15 12:10:00,25.45,25.46,25.42,25.43,46986.0,17.3963,17.4031,17.3758,17.3826,46986.0
2019-01-15 12:20:00,25.44,25.47,25.41,25.43,82374.0,17.3894,17.4099,17.3689,17.3826,82374.0
2019-01-15 12:30:00,25.43,25.44,25.35,25.36,96344.0,17.3826,17.3894,17.3279,17.3347,96344.0
2019-01-15 12:40:00,25.35,25.4,25.33,25.38,58552.0,17.3279,17.3621,17.3142,17.3484,58552.0
2019-01-15 12:50:00,25.38,25.4,25.36,25.39,41301.0,17.3484,17.3621,17.3347,17.3552,41301.0
2019-01-15 13:00:00,25.39,25.39,25.3,25.34,83097.0,17.3552,17.3552,17.2937,17.3211,83097.0
2019-01-15 13:10:00,25.34,25.39,25.33,25.39,65276.0,17.3211,17.3552,17.3142,17.3552,65276.0
2019-01-15 13:20:00,25.39,25.41,25.35,25.37,118018.0,17.3552,17.3689,17.3279,17.3416,118018.0
2019-01-15 13:30:00,25.36,25.41,25.35,25.41,80196.0,17.3347,17.3689,17.3279,17.3689,80196.0
2019-01-15 13:40:00,25.41,25.43,25.38,25.42,74530.0,17.3689,17.3826,17.3484,17.3758,74530.0
2019-01-15 13:50:00,25.42,25.45,25.41,25.43,83680.0,17.3758,17.3963,17.3689,17.3826,83680.0
2019-01-15 14:00:00,25.42,25.48,25.39,25.44,134599.0,17.3758,17.4168,17.3552,17.3894,134599.0
2019-01-15 14:10:00,25.44,25.46,25.39,25.42,71435.0,17.3894,17.4031,17.3552,17.3758,71435.0
2019-01-15 14:20:00,25.41,25.42,25.37,25.42,267618.0,17.3689,17.3758,17.3416,17.3758,267618.0
2019-01-15 14:30:00,25.41,25.44,25.33,25.36,197224.0,17.3689,17.3894,17.3142,17.3347,197224.0
2019-01-15 14:40:00,25.35,25.4,25.35,25.38,93979.0,17.3279,17.3621,17.3279,17.3484,93979.0
2019-01-15 14:50:00,25.37,25.44,25.37,25.44,74082.0,17.3416,17.3894,17.3416,17.3894,74082.0
2019-01-15 15:00:00,25.44,25.49,25.42,25.49,195028.0,17.3894,17.4236,17.3758,17.4236,195028.0
2019-01-15 15:10:00,25.49,25.58,25.48,25.54,194831.0,17.4236,17.4851,17.4168,17.4578,194831.0
2019-01-15 15:20:00,25.53,25.54,25.47,25.49,175874.0,17.4509,17.4578,17.4099,17.4236,175874.0
2019-01-15 15:30:00,25.49,25.5,25.45,25.46,207350.0,17.4236,17.4304,17.3963,17.4031,207350.0
2019-01-15 15:40:00,25.46,25.56,25.45,25.48,323634.0,17.4031,17.4714,17.3963,17.4168,323634.0
2019-01-15 15:50:00,25.48,25.5,25.42,25.45,638601.0,17.4168,17.4304,17.3758,17.3963,638601.0
2019-01-16 09:30:00,26.03,26.04,25.8,25.94,796221.0,17.7927,17.7995,17.6355,17.7312,796221.0
2019-01-16 09:40:00,25.94,25.96,25.87,25.9,271146.0,17.7312,17.7449,17.6833,17.7039,271146.0
2019-01-16 09:50:00,25.9,25.92,25.85,25.86,293092.0,17.7039,17.7175,17.6697,17.6765,293092.0
2019-01-16 10:00:00,25.86,25.9,25.83,25.87,222471.0,17.6765,17.7039,17.656,17.6833,222471.0
2019-01-16 10:10:00,25.87,25.96,25.84,25.92,232303.0,17.6833,17.7449,17.6628,17.7175,232303.0
2019-01-16 10:20:00,25.93,25.96,25.9,25.91,174719.0,17.7244,17.7449,17.7039,17.7107,174719.0
2019-01-16 10:30:00,25.9,25.93,25.84,25.86,188955.0,17.7039,17.7244,17.6628,17.6765,188955.0
2019-01-16 10:40:00,25.86,25.87,25.75,25.84,147553.0,17.6765,17.6833,17.6013,17.6628,147553.0
2019-01-16 10:50:00,25.84,25.97,25.84,25.94,216507.0,17.6628,17.7517,17.6628,17.7312,216507.0
2019-01-16 11:00:00,25.94,25.95,25.85,25.88,249743.0,17.7312,17.738,17.6697,17.6902,249743.0
2019-01-16 11:10:00,25.88,25.92,25.85,25.88,125839.0,17.6902,17.7175,17.6697,17.6902,125839.0
2019-01-16 11:20:00,25.89,25.9,25.84,25.88,135185.0,17.697,17.7039,17.6628,17.6902,135185.0
2019-01-16 11:30:00,25.88,25.9,25.82,25.83,129888.0,17.6902,17.7039,17.6492,17.656,129888.0
2019-01-16 11:40:00,25.83,25.92,25.82,25.85,84766.0,17.656,17.7175,17.6492,17.6697,84766.0
2019-01-16 11:50:00,25.86,25.9,25.85,25.87,93417.0,17.6765,17.7039,17.6697,17.6833,93417.0
2019-01-16 12:00:00,25.88,25.88,25.85,25.88,95377.0,17.6902,17.6902,17.6697,17.6902,95377.0
2019-01-16 12:10:00,25.88,25.89,25.82,25.84,92181.0,17.6902,17.697,17.6492,17.6628,92181.0
2019-01-16 12:20:00,25.84,25.85,25.75,25.79,109431.0,17.6628,17.6697,17.6013,17.6287,109431.0
2019-01-16 12:30:00,25.8,25.84,25.8,25.83,85922.0,17.6355,17.6628,17.6355,17.656,85922.0
2019-01-16 12:40:00,25.83,25.87,25.81,25.83,113674.0,17.656,17.6833,17.6423,17.656,113674.0
2019-01-16 12:50:00,25.83,25.88,25.82,25.87,80231.0,17.656,17.6902,17.6492,17.6833,80231.0
2019-01-16 13:00:00,25.87,25.88,25.83,25.86,93633.0,17.6833,17.6902,17.656,17.6765,93633.0
2019-01-16 13:10:00,25.86,25.88,25.84,25.85,84983.0,17.6765,17.6902,17.6628,17.6697,84983.0
2019-01-16 13:20:00,25.85,25.85,25.79,25.8,180645.0,17.6697,17.6697,17.6287,17.6355,180645.0
2019-01-16 13:30:00,25.8,25.82,25.77,25.78,80802.0,17.6355,17.6492,17.615,17.6218,80802.0
2019-01-16 13:40:00,25.79,25.84,25.78,25.83,85610.0,17.6287,17.6628,17.6218,17.656,85610.0
2019-01-16 13:50:00,25.83,25.84,25.79,25.84,107538.0,17.656,17.6628,17.6287,17.6628,107538.0
2019-01-16 14:00:00,25.83,25.9,25.83,25.9,134420.0,17.656,17.7039,17.656,17.7039,134420.0
2019-01-16 14:10:00,25.9,25.9,25.87,25.9,98867.0,17.7039,17.7039,17.6833,17.7039,98867.0
2019-01-16 14:20:00,25.9,25.98,25.89,25.96,119219.0,17.7039,17.7585,17.697,17.7449,119219.0
2019-01-16 14:30:00,25.96,26.04,25.96,26.04,136595.0,17.7449,17.7995,17.7449,17.7995,136595.0
2019-01-16 14:40:00,26.04,26.05,25.99,26.04,175086.0,17.7995,17.8064,17.7654,17.7995,175086.0
2019-01-16 14:50:00,26.04,26.04,25.96,26.03,109360.0,17.7995,17.7995,17.7449,17.7927,109360.0
2019-01-16 15:00:00,26.03,26.09,26.01,26.02,206313.0,17.7927,17.8337,17.779,17.7859,206313.0
2019-01-16 15:10:00,26.02,26.06,25.99,26.05,123999.0,17.7859,17.8132,17.7654,17.8064,123999.0
2019-01-16 15:20:00,26.05,26.08,26.01,26.03,133306.0,17.8064,17.8269,17.779,17.7927,133306.0
2019-01-16 15:30:00,26.03,26.04,25.96,25.98,234074.0,17.7927,17.7995,17.7449,17.7585,234074.0
2019-01-16 15:40:00,25.99,25.99,25.93,25.95,236127.0,17.7654,17.7654,17.7244,17.738,236127.0
2019-01-16 15:50:00,25.95,25.95,25.85,25.87,625986.0,17.738,17.738,17.6697,17.6833,625986.0
2019-01-17 09:30:00,25.59,25.78,25.57,25.76,262956.0,17.492,17.6218,17.4783,17.6082,262956.0
2019-01-17 09:40:00,25.77,25.85,25.74,25.78,144681.0,17.615,17.6697,17.5945,17.6218,144681.0
2019-01-17 09:50:00,25.79,25.86,25.75,25.79,197484.0,17.6287,17.6765,17.6013,17.6287,197484.0
2019-01-17 10:00:00,25.8,25.86,25.78,25.79,104988.0,17.6355,17.6765,17.6218,17.6287,104988.0
2019-01-17 10:10:00,25.79,25.79,25.72,25.74,372082.0,17.6287,17.6287,17.5808,17.5945,372082.0
2019-01-17 10:20:00,25.74,25.76,25.68,25.73,304449.0,17.5945,17.6082,17.5535,17.5876,304449.0
2019-01-17 10:30:00,25.73,25.76,25.69,25.69,126368.0,17.5876,17.6082,17.5603,17.5603,126368.0
2019-01-17 10:40:00,25.69,25.83,25.69,25.83,129445.0,17.5603,17.656,17.5603,17.656,129445.0
2019-01-17 10:50:00,25.82,25.97,25.79,25.96,161075.0,17.6492,17.7517,17.6287,17.7449,161075.0
2019-01-17 11:00:00,25.96,25.99,25.9,25.98,175423.0,17.7449,17.7654,17.7039,17.7585,175423.0
2019-01-17 11:10:00,25.98,26.03,25.95,25.99,74068.0,17.7585,17.7927,17.738,17.7654,74068.0
2019-01-17 11:20:00,25.99,26.11,25.97,26.03,446183.0,17.7654,17.8474,17.7517,17.7927,446183.0
2019-01-17 11:30:00,26.02,26.1,26.0,26.08,158176.0,17.7859,17.8406,17.7722,17.8269,158176.0
2019-01-17 11:40:00,26.08,26.14,26.04,26.05,131109.0,17.8269,17.8679,17.7995,17.8064,131109.0
2019-01-17 11:50:00,26.05,26.05,26.0,26.02,69988.0,17.8064,17.8064,17.7722,17.7859,69988.0
2019-01-17 12:00:00,26.01,26.03,25.97,26.0,129411.0,17.779,17.7927,17.7517,17.7722,129411.0
2019-01-17 12:10:00,26.0,26.05,25.99,26.0,67734.0,17.7722,17.8064,17.7654,17.7722,67734.0
2019-01-17 12:20:00,26.01,26.04,25.98,26.02,79922.0,17.779,17.7995,17.7585,17.7859,79922.0
2019-01-17 12:30:00,26.03,26.04,25.98,26.01,91801.0,17.7927,17.7995,17.7585,17.779,91801.0
2019-01-17 12:40:00,26.01,26.02,25.93,25.96,66684.0,17.779,17.7859,17.7244,17.7449,66684.0
2019-01-17 12:50:00,25.95,25.97,25.93,25.93,60861.0,17.738,17.7517,17.7244,17.7244,60861.0
2019-01-17 13:00:00,25.93,25.98,25.91,25.95,70298.0,17.7244,17.7585,17.7107,17.738,70298.0
2019-01-17 13:10:00,25.94,26.02,25.94,26.0,130360.0,17.7312,17.7859,17.7312,17.7722,130360.0
2019-01-17 13:20:00,26.01,26.1,26.0,26.08,178909.0,17.779,17.8406,17.7722,17.8269,178909.0
2019-01-17 13:30:00,26.08,26.08,25.97,25.99,191512.0,17.8269,17.8269,17.7517,17.7654,191512.0
2019-01-17 13:40:00,25.99,26.01,25.94,25.98,111592.0,17.7654,17.779,17.7312,17.7585,111592.0
2019-01-17 13:50:00,25.98,26.06,25.94,26.05,139001.0,17.7585,17.8132,17.7312,17.8064,139001.0
2019-01-17 14:00:00,26.05,26.13,26.02,26.02,214868.0,17.8064,17.8611,17.7859,17.7859,214868.0
2019-01-17 14:10:00,26.03,26.09,26.01,26.07,120408.0,17.7927,17.8337,17.779,17.8201,120408.0
2019-01-17 14:20:00,26.07,26.07,25.99,26.05,135472.0,17.8201,17.8201,17.7654,17.8064,135472.0
2019-01-17 14:30:00,26.05,26.09,26.01,26.08,149190.0,17.8064,17.8337,17.779,17.8269,149190.0
2019-01-17 14:40:00,26.08,26.25,26.07,26.21,175680.0,17.8269,17.9431,17.8201,17.9158,175680.0
2019-01-17 14:50:00,26.21,26.22,26.06,26.07,156095.0,17.9158,17.9226,17.8132,17.8201,156095.0
2019-01-17 15:00:00,26.07,26.11,26.03,26.05,128531.0,17.8201,17.8474,17.7927,17.8064,128531.0
2019-01-17 15:10:00,26.05,26.1,26.03,26.1,114852.0,17.8064,17.8406,17.7927,17.8406,114852.0
2019-01-17 15:20:00,26.1,26.14,26.06,26.12,256124.0,17.8406,17.8679,17.8132,17.8542,256124.0
2019-01-17 15:30:00,26.13,26.2,26.11,26.19,342955.0,17.8611,17.9089,17.8474,17.9021,342955.0
2019-01-17 15:40:00,26.18,26.22,26.16,26.17,608213.0,17.8952,17.9226,17.8816,17.8884,608213.0
2019-01-17 15:50:00,26.17,26.18,26.12,26.16,846408.0,17.8884,17.8952,17.8542,17.8816,846408.0
2019-01-18 09:30:00,26.39,26.48,26.35,26.46,886009.0,18.0388,18.1003,18.0114,18.0866,886009.0
2019-01-18 09:40:00,26.46,26.47,26.26,26.27,182031.0,18.0866,18.0935,17.9499,17.9568,182031.0
2019-01-18 09:50:00,26.27,26.31,26.24,26.3,191401.0,17.9568,17.9841,17.9363,17.9773,191401.0
2019-01-18 10:00:00,26.3,26.33,26.28,26.3,247462.0,17.9773,17.9978,17.9636,17.9773,247462.0
2019-01-18 10:10:00,26.3,26.6,26.29,26.58,241722.0,17.9773,18.1823,17.9704,18.1687,241722.0
2019-01-18 10:20:00,26.57,26.59,26.4,26.41,230522.0,18.1618,18.1755,18.0456,18.0525,230522.0
2019-01-18 10:30:00,26.4,26.44,26.38,26.4,278741.0,18.0456,18.073,18.032,18.0456,278741.0
2019-01-18 10:40:00,26.4,26.55,26.4,26.5,228770.0,18.0456,18.1482,18.0456,18.114,228770.0
2019-01-18 10:50:00,26.5,26.6,26.47,26.55,345783.0,18.114,18.1823,18.0935,18.1482,345783.0
2019-01-18 11:00:00,26.55,26.6,26.49,26.5,216162.0,18.1482,18.1823,18.1071,18.114,216162.0
2019-01-18 11:10:00,26.49,26.5,26.41,26.42,152514.0,18.1071,18.114,18.0525,18.0593,152514.0
2019-01-18 11:20:00,26.42,26.42,26.35,26.4,193463.0,18.0593,18.0593,18.0114,18.0456,193463.0
2019-01-18 11:30:00,26.39,26.43,26.36,26.4,192504.0,18.0388,18.0661,18.0183,18.0456,192504.0
2019-01-18 11:40:00,26.4,26.46,26.38,26.45,116352.0,18.0456,18.0866,18.032,18.0798,116352.0
2019-01-18 11:50:00,26.45,26.52,26.44,26.52,146563.0,18.0798,18.1277,18.073,18.1277,146563.0
2019-01-18 12:00:00,26.52,26.54,26.43,26.49,327573.0,18.1277,18.1413,18.0661,18.1071,327573.0
2019-01-18 12:10:00,26.49,26.53,26.47,26.5,208711.0,18.1071,18.1345,18.0935,18.114,208711.0
2019-01-18 12:20:00,26.5,26.58,26.48,26.55,235509.0,18.114,18.1687,18.1003,18.1482,235509.0
2019-01-18 12:30:00,26.55,26.57,26.5,26.55,141493.0,18.1482,18.1618,18.114,18.1482,141493.0
2019-01-18 12:40:00,26.55,26.56,26.45,26.47,94707.0,18.1482,18.155,18.0798,18.0935,94707.0
2019-01-18 12:50:00,26.46,26.52,26.44,26.48,219740.0,18.0866,18.1277,18.073,18.1003,219740.0
2019-01-18 13:00:00,26.48,26.52,26.47,26.5,81646.0,18.1003,18.1277,18.0935,18.114,81646.0
2019-01-18 13:10:00,26.5,26.5,26.4,26.42,112266.0,18.114,18.114,18.0456,18.0593,112266.0
2019-01-18 13:20:00,26.42,26.48,26.41,26.46,94786.0,18.0593,18.1003,18.0525,18.0866,94786.0
2019-01-18 13:30:00,26.47,26.51,26.43,26.5,117165.0,18.0935,18.1208,18.0661,18.114,117165.0
2019-01-18 13:40:00,26.51,26.51,26.45,26.48,294487.0,18.1208,18.1208,18.0798,18.1003,294487.0
2019-01-18 13:50:00,26.48,26.52,26.46,26.5,182714.0,18.1003,18.1277,18.0866,18.114,182714.0
2019-01-18 14:00:00,26.5,26.51,26.46,26.46,211585.0,18.114,18.1208,18.0866,18.0866,211585.0
2019-01-18 14:10:00,26.46,26.49,26.4,26.42,114074.0,18.0866,18.1071,18.0456,18.0593,114074.0
2019-01-18 14:20:00,26.41,26.51,26.4,26.5,205203.0,18.0525,18.1208,18.0456,18.114,205203.0
2019-01-18 14:30:00,26.5,26.52,26.41,26.41,301358.0,18.114,18.1277,18.0525,18.0525,301358.0
2019-01-18 14:40:00,26.41,26.43,26.38,26.39,114318.0,18.0525,18.0661,18.032,18.0388,114318.0
2019-01-18 14:50:00,26.4,26.43,26.38,26.39,107421.0,18.0456,18.0661,18.032,18.0388,107421.0
2019-01-18 15:00:00,26.39,26.44,26.37,26.4,141801.0,18.0388,18.073,18.0251,18.0456,141801.0
2019-01-18 15:10:00,26.4,26.42,26.37,26.39,289013.0,18.0456,18.0593,18.0251,18.0388,289013.0
2019-01-18 15:20:00,26.4,26.44,26.37,26.43,156746.0,18.0456,18.073,18.0251,18.0661,156746.0
2019-01-18 15:30:00,26.43,26.43,26.36,26.38,290477.0,18.0661,18.0661,18.0183,18.032,290477.0
2019-01-18 15:40:00,26.39,26.44,26.35,26.39,441568.0,18.0388,18.073,18.0114,18.0388,441568.0
2019-01-18 15:50:00,26.38,26.43,26.36,26.4,1130801.0,18.032,18.0661,18.0183,18.0456,1130801.0
2019-01-22 09:30:00,26.06,26.25,26.06,26.21,312286.0,17.8132,17.9431,17.8132,17.9158,312286.0
2019-01-22 09:40:00,26.2,26.22,26.16,26.18,160799.0,17.9089,17.9226,17.8816,17.8952,160799.0
2019-01-22 09:50:00,26.17,26.21,26.11,26.2,117960.0,17.8884,17.9158,17.8474,17.9089,117960.0
2019-01-22 10:00:00,26.2,26.23,26.14,26.2,128442.0,17.9089,17.9294,17.8679,17.9089,128442.0
2019-01-22 10:10:00,26.2,26.24,26.1,26.11,124465.0,17.9089,17.9363,17.8406,17.8474,124465.0
2019-01-22 10:20:00,26.12,26.19,26.11,26.14,105263.0,17.8542,17.9021,17.8474,17.8679,105263.0
2019-01-22 10:30:00,26.14,26.19,26.13,26.15,64134.0,17.8679,17.9021,17.8611,17.8747,64134.0
2019-01-22 10:40:00,26.16,26.17,26.11,26.11,203486.0,17.8816,17.8884,17.8474,17.8474,203486.0
2019-01-22 10:50:00,26.11,26.16,26.1,26.13,148887.0,17.8474,17.8816,17.8406,17.8611,148887.0
2019-01-22 11:00:00,26.13,26.17,26.11,26.14,260009.0,17.8611,17.8884,17.8474,17.8679,260009.0
2019-01-22 11:10:00,26.14,26.21,26.12,26.18,112177.0,17.8679,17.9158,17.8542,17.8952,112177.0
2019-01-22 11:20:00,26.18,26.24,26.15,26.19,137061.0,17.8952,17.9363,17.8747,17.9021,137061.0
2019-01-22 11:30:00,26.19,26.25,26.18,26.21,81819.0,17.9021,17.9431,17.8952,17.9158,81819.0
2019-01-22 11:40:00,26.21,26.21,26.14,26.19,112280.0,17.9158,17.9158,17.8679,17.9021,112280.0
2019-01-22 11:50:00,26.18,26.21,26.15,26.2,152201.0,17.8952,17.9158,17.8747,17.9089,152201.0
2019-01-22 12:00:00,26.2,26.25,26.17,26.22,207250.0,17.9089,17.9431,17.8884,17.9226,207250.0
2019-01-22 12:10:00,26.22,26.26,26.19,26.25,97273.0,17.9226,17.9499,17.9021,17.9431,97273.0
2019-01-22 12:20:00,26.26,26.27,26.21,26.25,89192.0,17.9499,17.9568,17.9158,17.9431,89192.0
2019-01-22 12:30:00,26.24,26.28,26.24,26.26,162410.0,17.9363,17.9636,17.9363,17.9499,162410.0
2019-01-22 12:40:00,26.25,26.3,26.25,26.3,112718.0,17.9431,17.9773,17.9431,17.9773,112718.0
2019-01-22 12:50:00,26.29,26.32,26.27,26.27,231061.0,17.9704,17.9909,17.9568,17.9568,231061.0
2019-01-22 13:00:00,26.27,26.28,26.22,26.25,215506.0,17.9568,17.9636,17.9226,17.9431,215506.0
2019-01-22 13:10:00,26.26,26.29,26.23,26.25,246185.0,17.9499,17.9704,17.9294,17.9431,246185.0
2019-01-22 13:20:00,26.24,26.27,26.23,26.24,185425.0,17.9363,17.9568,17.9294,17.9363,185425.0
2019-01-22 13:30:00,26.25,26.31,26.24,26.28,206525.0,17.9431,17.9841,17.9363,17.9636,206525.0
2019-01-22 13:40:00,26.28,26.28,26.21,26.26,111910.0,17.9636,17.9636,17.9158,17.9499,111910.0
2019-01-22 13:50:00,26.27,26.3,26.24,26.25,77980.0,17.9568,17.9773,17.9363,17.9431,77980.0
2019-01-22 14:00:00,26.24,26.29,26.22,26.25,118720.0,17.9363,17.9704,17.9226,17.9431,118720.0
2019-01-22 14:10:00,26.26,26.32,26.24,26.3,256893.0,17.9499,17.9909,17.9363,17.9773,256893.0
2019-01-22 14:20:00,26.31,26.32,26.27,26.29,337108.0,17.9841,17.9909,17.9568,17.9704,337108.0
2019-01-22 14:30:00,26.3,26.3,26.23,26.26,173446.0,17.9773,17.9773,17.9294,17.9499,173446.0
2019-01-22 14:40:00,26.26,26.29,26.19,26.2,160296.0,17.9499,17.9704,17.9021,17.9089,160296.0
2019-01-22 14:50:00,26.2,26.23,26.14,26.16,234814.0,17.9089,17.9294,17.8679,17.8816,234814.0
2019-01-22 15:00:00,26.15,26.17,26.09,26.12,415540.0,17.8747,17.8884,17.8337,17.8542,415540.0
2019-01-22 15:10:00,26.13,26.15,26.09,26.14,145598.0,17.8611,17.8747,17.8337,17.8679,145598.0
2019-01-22 15:20:00,26.14,26.19,26.13,26.16,124296.0,17.8679,17.9021,17.8611,17.8816,124296.0
2019-01-22 15:30:00,26.15,26.19,26.07,26.19,286372.0,17.8747,17.9021,17.8201,17.9021,286372.0
2019-01-22 15:40:00,26.19,26.24,26.1,26.11,326935.0,17.9021,17.9363,17.8406,17.8474,326935.0
2019-01-22 15:50:00,26.11,26.16,26.07,26.16,666389.0,17.8474,17.8816,17.8201,17.8816,666389.0
2019-01-23 09:30:00,26.31,26.36,26.24,26.26,205012.0,17.9841,18.0183,17.9363,17.9499,205012.0
2019-01-23 09:40:00,26.26,26.32,26.23,26.3,137218.0,17.9499,17.9909,17.9294,17.9773,137218.0
2019-01-23 09:50:00,26.31,26.31,26.14,26.19,109300.0,17.9841,17.9841,17.8679,17.9021,109300.0
2019-01-23 10:00:00,26.19,26.2,26.1,26.16,142563.0,17.9021,17.9089,17.8406,17.8816,142563.0
2019-01-23 10:10:00,26.16,26.2,26.11,26.11,66069.0,17.8816,17.9089,17.8474,17.8474,66069.0
2019-01-23 10:20:00,26.11,26.13,26.05,26.07,74495.0,17.8474,17.8611,17.8064,17.8201,74495.0
2019-01-23 10:30:00,26.07,26.08,25.97,25.97,116251.0,17.8201,17.8269,17.7517,17.7517,116251.0
2019-01-23 10:40:00,25.97,25.99,25.91,25.97,123921.0,17.7517,17.7654,17.7107,17.7517,123921.0
2019-01-23 10:50:00,25.97,25.99,25.92,25.94,127689.0,17.7517,17.7654,17.7175,17.7312,127689.0
2019-01-23 11:00:00,25.94,25.97,25.88,25.93,168585.0,17.7312,17.7517,17.6902,17.7244,168585.0
2019-01-23 11:10:00,25.92,25.97,25.9,25.93,140610.0,17.7175,17.7517,17.7039,17.7244,140610.0
2019-01-23 11:20:00,25.94,25.94,25.81,25.84,109135.0,17.7312,17.7312,17.6423,17.6628,109135.0
2019-01-23 11:30:00,25.84,25.85,25.79,25.82,102605.0,17.6628,17.6697,17.6287,17.6492,102605.0
2019-01-23 11:40:00,25.82,25.82,25.69,25.7,119038.0,17.6492,17.6492,17.5603,17.5671,119038.0
2019-01-23 11:50:00,25.7,25.72,25.63,25.66,110802.0,17.5671,17.5808,17.5193,17.5398,110802.0
2019-01-23 12:00:00,25.66,25.68,25.57,25.58,185836.0,17.5398,17.5535,17.4783,17.4851,185836.0
2019-01-23 12:10:00,25.59,25.61,25.55,25.57,147207.0,17.492,17.5056,17.4646,17.4783,147207.0
2019-01-23 12:20:00,25.58,25.62,25.55,25.62,95623.0,17.4851,17.5125,17.4646,17.5125,95623.0
2019-01-23 12:30:00,25.61,25.65,25.59,25.64,84562.0,17.5056,17.533,17.492,17.5261,84562.0
2019-01-23 12:40:00,25.63,25.69,25.59,25.69,135062.0,17.5193,17.5603,17.492,17.5603,135062.0
2019-01-23 12:50:00,25.68,25.74,25.65,25.74,94403.0,17.5535,17.5945,17.533,17.5945,94403.0
2019-01-23 13:00:00,25.74,25.76,25.68,25.75,125511.0,17.5945,17.6082,17.5535,17.6013,125511.0
2019-01-23 13:10:00,25.75,25.76,25.71,25.74,69639.0,17.6013,17.6082,17.574,17.5945,69639.0
2019-01-23 13:20:00,25.74,25.75,25.71,25.72,55910.0,17.5945,17.6013,17.574,17.5808,55910.0
2019-01-23 13:30:00,25.73,25.78,25.72,25.75,60253.0,17.5876,17.6218,17.5808,17.6013,60253.0
2019-01-23 13:40:00,25.74,25.77,25.73,25.74,68916.0,17.5945,17.615,17.5876,17.5945,68916.0
2019-01-23 13:50:00,25.74,25.78,25.72,25.73,101125.0,17.5945,17.6218,17.5808,17.5876,101125.0
2019-01-23 14:00:00,25.73,25.77,25.73,25.74,73422.0,17.5876,17.615,17.5876,17.5945,73422.0
2019-01-23 14:10:00,25.74,25.77,25.71,25.71,86771.0,17.5945,17.615,17.574,17.574,86771.0
2019-01-23 14:20:00,25.72,25.78,25.71,25.78,90869.0,17.5808,17.6218,17.574,17.6218,90869.0
2019-01-23 14:30:00,25.77,25.83,25.75,25.8,258404.0,17.615,17.656,17.6013,17.6355,258404.0
2019-01-23 14:40:00,25.8,25.81,25.74,25.78,228113.0,17.6355,17.6423,17.5945,17.6218,228113.0
2019-01-23 14:50:00,25.78,25.81,25.77,25.79,153480.0,17.6218,17.6423,17.615,17.6287,153480.0
2019-01-23 15:00:00,25.79,25.85,25.77,25.82,128968.0,17.6287,17.6697,17.615,17.6492,128968.0
2019-01-23 15:10:00,25.82,25.88,25.8,25.88,112815.0,17.6492,17.6902,17.6355,17.6902,112815.0
2019-01-23 15:20:00,25.88,25.9,25.84,25.86,110122.0,17.6902,17.7039,17.6628,17.6765,110122.0
2019-01-23 15:30:00,25.85,25.86,25.76,25.79,159909.0,17.6697,17.6765,17.6082,17.6287,159909.0
2019-01-23 15:40:00,25.79,25.85,25.78,25.84,254780.0,17.6287,17.6697,17.6218,17.6628,254780.0
2019-01-23 15:50:00,25.83,25.84,25.8,25.82,487205.0,17.656,17.6628,17.6355,17.6492,487205.0
2019-01-24 09:30:00,25.86,25.98,25.84,25.85,257051.0,17.6765,17.7585,17.6628,17.6697,257051.0
2019-01-24 09:40:00,25.85,25.89,25.74,25.84,119859.0,17.6697,17.697,17.5945,17.6628,119859.0
2019-01-24 09:50:00,25.83,26.02,25.83,26.01,136251.0,17.656,17.7859,17.656,17.779,136251.0
2019-01-24 10:00:00,26.01,26.15,25.98,26.13,151008.0,17.779,17.8747,17.7585,17.8611,151008.0
2019-01-24 10:10:00,26.14,26.24,26.1,26.23,119468.0,17.8679,17.9363,17.8406,17.9294,119468.0
2019-01-24 10:20:00,26.23,26.34,26.21,26.34,262159.0,17.9294,18.0046,17.9158,18.0046,262159.0
2019-01-24 10:30:00,26.34,26.36,26.28,26.33,301856.0,18.0046,18.0183,17.9636,17.9978,301856.0
2019-01-24 10:40:00,26.33,26.36,26.3,26.35,307328.0,17.9978,18.0183,17.9773,18.0114,307328.0
2019-01-24 10:50:00,26.35,26.37,26.27,26.36,206179.0,18.0114,18.0251,17.9568,18.0183,206179.0
2019-01-24 11:00:00,26.35,26.46,26.3,26.42,335430.0,18.0114,18.0866,17.9773,18.0593,335430.0
2019-01-24 11:10:00,26.43,26.44,26.36,26.39,129886.0,18.0661,18.073,18.0183,18.0388,129886.0
2019-01-24 11:20:00,26.38,26.49,26.35,26.48,141616.0,18.032,18.1071,18.0114,18.1003,141616.0
2019-01-24 11:30:00,26.49,26.54,26.44,26.53,222468.0,18.1071,18.1413,18.073,18.1345,222468.0
2019-01-24 11:40:00,26.53,26.66,26.52,26.64,300625.0,18.1345,18.2233,18.1277,18.2097,300625.0
2019-01-24 11:50:00,26.65,26.74,26.61,26.73,674065.0,18.2165,18.278,18.1892,18.2712,674065.0
2019-01-24 12:00:00,26.74,26.74,26.61,26.64,667534.0,18.278,18.278,18.1892,18.2097,667534.0
2019-01-24 12:10:00,26.64,26.68,26.6,26.6,179013.0,18.2097,18.237,18.1823,18.1823,179013.0
2019-01-24 12:20:00,26.6,26.62,26.49,26.51,158801.0,18.1823,18.196,18.1071,18.1208,158801.0
2019-01-24 12:30:00,26.51,26.53,26.46,26.49,216170.0,18.1208,18.1345,18.0866,18.1071,216170.0
2019-01-24 12:40:00,26.5,26.56,26.49,26.52,133245.0,18.114,18.155,18.1071,18.1277,133245.0
2019-01-24 12:50:00,26.51,26.52,26.46,26.5,96123.0,18.1208,18.1277,18.0866,18.114,96123.0
2019-01-24 13:00:00,26.5,26.52,26.42,26.45,138946.0,18.114,18.1277,18.0593,18.0798,138946.0
2019-01-24 13:10:00,26.45,26.46,26.4,26.45,133950.0,18.0798,18.0866,18.0456,18.0798,133950.0
2019-01-24 13:20:00,26.45,26.47,26.4,26.42,73052.0,18.0798,18.0935,18.0456,18.0593,73052.0
2019-01-24 13:30:00,26.42,26.51,26.41,26.5,127958.0,18.0593,18.1208,18.0525,18.114,127958.0
2019-01-24 13:40:00,26.5,26.51,26.44,26.46,142507.0,18.114,18.1208,18.073,18.0866,142507.0
2019-01-24 13:50:00,26.46,26.47,26.4,26.4,103281.0,18.0866,18.0935,18.0456,18.0456,103281.0
2019-01-24 14:00:00,26.41,26.47,26.38,26.45,127710.0,18.0525,18.0935,18.032,18.0798,127710.0
2019-01-24 14:10:00,26.45,26.54,26.44,26.53,252300.0,18.0798,18.1413,18.073,18.1345,252300.0
2019-01-24 14:20:00,26.54,26.55,26.48,26.52,170380.0,18.1413,18.1482,18.1003,18.1277,170380.0
2019-01-24 14:30:00,26.51,26.62,26.5,26.62,204213.0,18.1208,18.196,18.114,18.196,204213.0
2019-01-24 14:40:00,26.62,26.63,26.56,26.59,171851.0,18.196,18.2028,18.155,18.1755,171851.0
2019-01-24 14:50:00,26.59,26.64,26.55,26.55,229966.0,18.1755,18.2097,18.1482,18.1482,229966.0
2019-01-24 15:00:00,26.55,26.58,26.55,26.58,132753.0,18.1482,18.1687,18.1482,18.1687,132753.0
2019-01-24 15:10:00,26.58,26.63,26.57,26.59,137343.0,18.1687,18.2028,18.1618,18.1755,137343.0
2019-01-24 15:20:00,26.58,26.59,26.55,26.59,119252.0,18.1687,18.1755,18.1482,18.1755,119252.0
2019-01-24 15:30:00,26.59,26.6,26.55,26.55,165576.0,18.1755,18.1823,18.1482,18.1482,165576.0
2019-01-24 15:40:00,26.55,26.57,26.51,26.52,357126.0,18.1482,18.1618,18.1208,18.1277,357126.0
2019-01-24 15:50:00,26.53,26.53,26.48,26.5,747900.0,18.1345,18.1345,18.1003,18.114,747900.0
2019-01-25 09:30:00,26.7,26.92,26.7,26.88,282968.0,18.2507,18.4011,18.2507,18.3737,282968.0
2019-01-25 09:40:00,26.87,26.92,26.81,26.83,204451.0,18.3669,18.4011,18.3259,18.3396,204451.0
2019-01-25 09:50:00,26.84,26.96,26.81,26.84,399784.0,18.3464,18.4284,18.3259,18.3464,399784.0
2019-01-25 10:00:00,26.84,26.87,26.74,26.77,176518.0,18.3464,18.3669,18.278,18.2985,176518.0
2019-01-25 10:10:00,26.76,26.81,26.72,26.79,203871.0,18.2917,18.3259,18.2644,18.3122,203871.0
2019-01-25 10:20:00,26.8,26.8,26.72,26.77,151500.0,18.319,18.319,18.2644,18.2985,151500.0
2019-01-25 10:30:00,26.77,26.78,26.6,26.68,288647.0,18.2985,18.3054,18.1823,18.237,288647.0
2019-01-25 10:40:00,26.68,26.74,26.64,26.69,472195.0,18.237,18.278,18.2097,18.2439,472195.0
2019-01-25 10:50:00,26.69,26.73,26.66,26.7,118184.0,18.2439,18.2712,18.2233,18.2507,118184.0
2019-01-25 11:00:00,26.7,26.72,26.67,26.67,146528.0,18.2507,18.2644,18.2302,18.2302,146528.0
2019-01-25 11:10:00,26.67,26.68,26.54,26.54,628494.0,18.2302,18.237,18.1413,18.1413,628494.0
2019-01-25 11:20:00,26.55,26.57,26.47,26.55,310429.0,18.1482,18.1618,18.0935,18.1482,310429.0
2019-01-25 11:30:00,26.55,26.58,26.53,26.55,169842.0,18.1482,18.1687,18.1345,18.1482,169842.0
2019-01-25 11:40:00,26.56,26.61,26.54,26.61,297384.0,18.155,18.1892,18.1413,18.1892,297384.0
2019-01-25 11:50:00,26.61,26.64,26.57,26.57,145098.0,18.1892,18.2097,18.1618,18.1618,145098.0
2019-01-25 12:00:00,26.58,26.61,26.55,26.61,330575.0,18.1687,18.1892,18.1482,18.1892,330575.0
2019-01-25 12:10:00,26.61,26.63,26.58,26.6,158501.0,18.1892,18.2028,18.1687,18.1823,158501.0
2019-01-25 12:20:00,26.6,26.62,26.56,26.6,431387.0,18.1823,18.196,18.155,18.1823,431387.0
2019-01-25 12:30:00,26.61,26.63,26.54,26.6,162297.0,18.1892,18.2028,18.1413,18.1823,162297.0
2019-01-25 12:40:00,26.6,26.61,26.5,26.56,119032.0,18.1823,18.1892,18.114,18.155,119032.0
2019-01-25 12:50:00,26.56,26.62,26.51,26.6,90578.0,18.155,18.196,18.1208,18.1823,90578.0
2019-01-25 13:00:00,26.61,26.65,26.58,26.65,146789.0,18.1892,18.2165,18.1687,18.2165,146789.0
2019-01-25 13:10:00,26.64,26.67,26.61,26.66,114184.0,18.2097,18.2302,18.1892,18.2233,114184.0
2019-01-25 13:20:00,26.65,26.74,26.63,26.72,115270.0,18.2165,18.278,18.2028,18.2644,115270.0
2019-01-25 13:30:00,26.72,26.75,26.7,26.74,55046.0,18.2644,18.2849,18.2507,18.278,55046.0
2019-01-25 13:40:00,26.74,26.8,26.73,26.78,105129.0,18.278,18.319,18.2712,18.3054,105129.0
2019-01-25 13:50:00,26.78,26.83,26.77,26.82,121178.0,18.3054,18.3396,18.2985,18.3327,121178.0
2019-01-25 14:00:00,26.81,26.82,26.78,26.79,92072.0,18.3259,18.3327,18.3054,18.3122,92072.0
2019-01-25 14:10:00,26.78,26.8,26.77,26.8,186500.0,18.3054,18.319,18.2985,18.319,186500.0
2019-01-25 14:20:00,26.8,26.8,26.73,26.75,198629.0,18.319,18.319,18.2712,18.2849,198629.0
2019-01-25 14:30:00,26.76,26.78,26.73,26.77,138596.0,18.2917,18.3054,18.2712,18.2985,138596.0
2019-01-25 14:40:00,26.77,26.78,26.71,26.71,164021.0,18.2985,18.3054,18.2575,18.2575,164021.0
2019-01-25 14:50:00,26.71,26.73,26.68,26.72,86279.0,18.2575,18.2712,18.237,18.2644,86279.0
2019-01-25 15:00:00,26.72,26.75,26.71,26.73,67338.0,18.2644,18.2849,18.2575,18.2712,67338.0
2019-01-25 15:10:00,26.73,26.77,26.72,26.77,87337.0,18.2712,18.2985,18.2644,18.2985,87337.0
2019-01-25 15:20:00,26.77,26.77,26.7,26.73,142580.0,18.2985,18.2985,18.2507,18.2712,142580.0
2019-01-25 15:30:00,26.73,26.73,26.66,26.7,127694.0,18.2712,18.2712,18.2233,18.2507,127694.0
2019-01-25 15:40:00,26.7,26.75,26.68,26.7,238315.0,18.2507,18.2849,18.237,18.2507,238315.0
2019-01-25 15:50:00,26.7,26.7,26.64,26.68,580935.0,18.2507,18.2507,18.2097,18.237,580935.0
2019-01-28 09:30:00,26.33,26.51,26.3,26.47,206757.0,17.9978,18.1208,17.9773,18.0935,206757.0
2019-01-28 09:40:00,26.47,26.48,26.36,26.36,85934.0,18.0935,18.1003,18.0183,18.0183,85934.0
2019-01-28 09:50:00,26.34,26.34,26.2,26.24,174095.0,18.0046,18.0046,17.9089,17.9363,174095.0
2019-01-28 10:00:00,26.23,26.35,26.21,26.34,243413.0,17.9294,18.0114,17.9158,18.0046,243413.0
2019-01-28 10:10:00,26.34,26.34,26.23,26.29,311860.0,18.0046,18.0046,17.9294,17.9704,311860.0
2019-01-28 10:20:00,26.29,26.42,26.27,26.42,125350.0,17.9704,18.0593,17.9568,18.0593,125350.0
2019-01-28 10:30:00,26.42,26.49,26.41,26.47,263933.0,18.0593,18.1071,18.0525,18.0935,263933.0
2019-01-28 10:40:00,26.47,26.54,26.46,26.47,174661.0,18.0935,18.1413,18.0866,18.0935,174661.0
2019-01-28 10:50:00,26.47,26.5,26.43,26.43,116677.0,18.0935,18.114,18.0661,18.0661,116677.0
2019-01-28 11:00:00,26.42,26.49,26.38,26.47,137249.0,18.0593,18.1071,18.032,18.0935,137249.0
2019-01-28 11:10:00,26.47,26.49,26.43,26.44,149050.0,18.0935,18.1071,18.0661,18.073,149050.0
2019-01-28 11:20:00,26.44,26.49,26.42,26.44,84068.0,18.073,18.1071,18.0593,18.073,84068.0
2019-01-28 11:30:00,26.44,26.45,26.35,26.38,152833.0,18.073,18.0798,18.0114,18.032,152833.0
2019-01-28 11:40:00,26.37,26.4,26.32,26.34,173094.0,18.0251,18.0456,17.9909,18.0046,173094.0
2019-01-28 11:50:00,26.33,26.38,26.3,26.3,127782.0,17.9978,18.032,17.9773,17.9773,127782.0
2019-01-28 12:00:00,26.3,26.32,26.24,26.29,192998.0,17.9773,17.9909,17.9363,17.9704,192998.0
2019-01-28 12:10:00,26.3,26.34,26.29,26.3,125408.0,17.9773,18.0046,17.9704,17.9773,125408.0
2019-01-28 12:20:00,26.3,26.44,26.29,26.39,170108.0,17.9773,18.073,17.9704,18.0388,170108.0
2019-01-28 12:30:00,26.4,26.41,26.33,26.36,159573.0,18.0456,18.0525,17.9978,18.0183,159573.0
2019-01-28 12:40:00,26.36,26.38,26.31,26.34,137619.0,18.0183,18.032,17.9841,18.0046,137619.0
2019-01-28 12:50:00,26.34,26.36,26.28,26.3,113086.0,18.0046,18.0183,17.9636,17.9773,113086.0
2019-01-28 13:00:00,26.3,26.33,26.29,26.32,130882.0,17.9773,17.9978,17.9704,17.9909,130882.0
2019-01-28 13:10:00,26.31,26.34,26.3,26.34,74806.0,17.9841,18.0046,17.9773,18.0046,74806.0
2019-01-28 13:20:00,26.34,26.37,26.32,26.33,113764.0,18.0046,18.0251,17.9909,17.9978,113764.0
2019-01-28 13:30:00,26.33,26.38,26.31,26.36,99280.0,17.9978,18.032,17.9841,18.0183,99280.0
2019-01-28 13:40:00,26.35,26.39,26.35,26.37,83516.0,18.0114,18.0388,18.0114,18.0251,83516.0
2019-01-28 13:50:00,26.38,26.42,26.36,26.41,83707.0,18.032,18.0593,18.0183,18.0525,83707.0
2019-01-28 14:00:00,26.41,26.49,26.41,26.47,188235.0,18.0525,18.1071,18.0525,18.0935,188235.0
2019-01-28 14:10:00,26.47,26.51,26.44,26.49,94125.0,18.0935,18.1208,18.073,18.1071,94125.0
2019-01-28 14:20:00,26.49,26.5,26.44,26.47,89874.0,18.1071,18.114,18.073,18.0935,89874.0
2019-01-28 14:30:00,26.47,26.49,26.45,26.46,99232.0,18.0935,18.1071,18.0798,18.0866,99232.0
2019-01-28 14:40:00,26.46,26.53,26.44,26.53,132994.0,18.0866,18.1345,18.073,18.1345,132994.0
2019-01-28 14:50:00,26.54,26.56,26.47,26.48,96870.0,18.1413,18.155,18.0935,18.1003,96870.0
2019-01-28 15:00:00,26.49,26.5,26.44,26.47,151644.0,18.1071,18.114,18.073,18.0935,151644.0
2019-01-28 15:10:00,26.47,26.54,26.45,26.53,128551.0,18.0935,18.1413,18.0798,18.1345,128551.0
2019-01-28 15:20:00,26.53,26.56,26.51,26.53,184902.0,18.1345,18.155,18.1208,18.1345,184902.0
2019-01-28 15:30:00,26.54,26.55,26.51,26.54,194486.0,18.1413,18.1482,18.1208,18.1413,194486.0
2019-01-28 15:40:00,26.54,26.57,26.52,26.53,378588.0,18.1413,18.1618,18.1277,18.1345,378588.0
2019-01-28 15:50:00,26.53,26.6,26.48,26.57,583881.0,18.1345,18.1823,18.1003,18.1618,583881.0
2019-01-29 09:30:00,26.71,26.74,26.51,26.63,241680.0,18.2575,18.278,18.1208,18.2028,241680.0
2019-01-29 09:40:00,26.62,26.72,26.61,26.65,85731.0,18.196,18.2644,18.1892,18.2165,85731.0
2019-01-29 09:50:00,26.65,26.69,26.6,26.61,63016.0,18.2165,18.2439,18.1823,18.1892,63016.0
2019-01-29 10:00:00,26.62,26.65,26.58,26.6,114833.0,18.196,18.2165,18.1687,18.1823,114833.0
2019-01-29 10:10:00,26.6,26.63,26.53,26.6,169053.0,18.1823,18.2028,18.1345,18.1823,169053.0
2019-01-29 10:20:00,26.6,26.61,26.58,26.6,113696.0,18.1823,18.1892,18.1687,18.1823,113696.0
2019-01-29 10:30:00,26.6,26.6,26.57,26.59,91399.0,18.1823,18.1823,18.1618,18.1755,91399.0
2019-01-29 10:40:00,26.59,26.61,26.52,26.53,119429.0,18.1755,18.1892,18.1277,18.1345,119429.0
2019-01-29 10:50:00,26.53,26.53,26.46,26.51,91450.0,18.1345,18.1345,18.0866,18.1208,91450.0
2019-01-29 11:00:00,26.5,26.52,26.46,26.5,121179.0,18.114,18.1277,18.0866,18.114,121179.0
2019-01-29 11:10:00,26.5,26.54,26.48,26.53,94080.0,18.114,18.1413,18.1003,18.1345,94080.0
2019-01-29 11:20:00,26.53,26.57,26.51,26.57,73141.0,18.1345,18.1618,18.1208,18.1618,73141.0
2019-01-29 11:30:00,26.57,26.61,26.56,26.6,81090.0,18.1618,18.1892,18.155,18.1823,81090.0
2019-01-29 11:40:00,26.6,26.63,26.56,26.6,72108.0,18.1823,18.2028,18.155,18.1823,72108.0
2019-01-29 11:50:00,26.6,26.6,26.56,26.57,40568.0,18.1823,18.1823,18.155,18.1618,40568.0
2019-01-29 12:00:00,26.58,26.61,26.55,26.59,80579.0,18.1687,18.1892,18.1482,18.1755,80579.0
2019-01-29 12:10:00,26.59,26.7,26.59,26.69,164912.0,18.1755,18.2507,18.1755,18.2439,164912.0
2019-01-29 12:20:00,26.69,26.69,26.65,26.68,52036.0,18.2439,18.2439,18.2165,18.237,52036.0
2019-01-29 12:30:00,26.67,26.67,26.63,26.65,54047.0,18.2302,18.2302,18.2028,18.2165,54047.0
2019-01-29 12:40:00,26.65,26.66,26.61,26.63,63339.0,18.2165,18.2233,18.1892,18.2028,63339.0
2019-01-29 12:50:00,26.64,26.65,26.63,26.64,78659.0,18.2097,18.2165,18.2028,18.2097,78659.0
2019-01-29 13:00:00,26.64,26.65,26.62,26.63,68334.0,18.2097,18.2165,18.196,18.2028,68334.0
2019-01-29 13:10:00,26.63,26.64,26.57,26.6,159443.0,18.2028,18.2097,18.1618,18.1823,159443.0
2019-01-29 13:20:00,26.6,26.7,26.59,26.7,111515.0,18.1823,18.2507,18.1755,18.2507,111515.0
2019-01-29 13:30:00,26.7,26.73,26.67,26.68,105213.0,18.2507,18.2712,18.2302,18.237,105213.0
2019-01-29 13:40:00,26.68,26.73,26.67,26.71,57336.0,18.237,18.2712,18.2302,18.2575,57336.0
2019-01-29 13:50:00,26.71,26.75,26.71,26.73,211285.0,18.2575,18.2849,18.2575,18.2712,211285.0
2019-01-29 14:00:00,26.73,26.75,26.69,26.71,81171.0,18.2712,18.2849,18.2439,18.2575,81171.0
2019-01-29 14:10:00,26.71,26.71,26.68,26.71,89012.0,18.2575,18.2575,18.237,18.2575,89012.0
2019-01-29 14:20:00,26.71,26.75,26.7,26.74,102453.0,18.2575,18.2849,18.2507,18.278,102453.0
2019-01-29 14:30:00,26.73,26.8,26.73,26.78,91155.0,18.2712,18.319,18.2712,18.3054,91155.0
2019-01-29 14:40:00,26.78,26.8,26.75,26.75,132222.0,18.3054,18.319,18.2849,18.2849,132222.0
2019-01-29 14:50:00,26.76,26.77,26.72,26.75,74776.0,18.2917,18.2985,18.2644,18.2849,74776.0
2019-01-29 15:00:00,26.75,26.75,26.7,26.7,77921.0,18.2849,18.2849,18.2507,18.2507,77921.0
2019-01-29 15:10:00,26.71,26.75,26.7,26.75,99251.0,18.2575,18.2849,18.2507,18.2849,99251.0
2019-01-29 15:20:00,26.75,26.75,26.71,26.73,85964.0,18.2849,18.2849,18.2575,18.2712,85964.0
2019-01-29 15:30:00,26.73,26.74,26.68,26.7,192121.0,18.2712,18.278,18.237,18.2507,192121.0
2019-01-29 15:40:00,26.71,26.72,26.69,26.69,196549.0,18.2575,18.2644,18.2439,18.2439,196549.0
2019-01-29 15:50:00,26.69,26.72,26.67,26.68,589252.0,18.2439,18.2644,18.2302,18.237,589252.0
2019-01-30 09:30:00,26.8,26.87,26.72,26.82,169715.0,18.319,18.3669,18.2644,18.3327,169715.0
2019-01-30 09:40:00,26.81,26.83,26.76,26.77,71628.0,18.3259,18.3396,18.2917,18.2985,71628.0
2019-01-30 09:50:00,26.77,26.78,26.72,26.78,68366.0,18.2985,18.3054,18.2644,18.3054,68366.0
2019-01-30 10:00:00,26.78,26.8,26.69,26.72,87618.0,18.3054,18.319,18.2439,18.2644,87618.0
2019-01-30 10:10:00,26.73,26.81,26.7,26.75,85120.0,18.2712,18.3259,18.2507,18.2849,85120.0
2019-01-30 10:20:00,26.75,26.79,26.74,26.75,47485.0,18.2849,18.3122,18.278,18.2849,47485.0
2019-01-30 10:30:00,26.76,26.84,26.75,26.83,103927.0,18.2917,18.3464,18.2849,18.3396,103927.0
2019-01-30 10:40:00,26.83,26.87,26.82,26.83,55433.0,18.3396,18.3669,18.3327,18.3396,55433.0
2019-01-30 10:50:00,26.83,26.85,26.8,26.83,66334.0,18.3396,18.3532,18.319,18.3396,66334.0
2019-01-30 11:00:00,26.83,26.96,26.83,26.95,114582.0,18.3396,18.4284,18.3396,18.4216,114582.0
2019-01-30 11:10:00,26.95,26.97,26.89,26.91,75740.0,18.4216,18.4352,18.3806,18.3942,75740.0
2019-01-30 11:20:00,26.92,26.92,26.86,26.88,63031.0,18.4011,18.4011,18.3601,18.3737,63031.0
2019-01-30 11:30:00,26.88,26.89,26.83,26.86,111771.0,18.3737,18.3806,18.3396,18.3601,111771.0
2019-01-30 11:40:00,26.87,26.96,26.86,26.96,45396.0,18.3669,18.4284,18.3601,18.4284,45396.0
2019-01-30 11:50:00,26.96,26.97,26.93,26.94,51377.0,18.4284,18.4352,18.4079,18.4147,51377.0
2019-01-30 12:00:00,26.95,27.01,26.93,26.96,154350.0,18.4216,18.4626,18.4079,18.4284,154350.0
2019-01-30 12:10:00,26.96,26.98,26.94,26.94,35142.0,18.4284,18.4421,18.4147,18.4147,35142.0
2019-01-30 12:20:00,26.93,26.99,26.91,26.92,55125.0,18.4079,18.4489,18.3942,18.4011,55125.0
2019-01-30 12:30:00,26.92,26.94,26.88,26.92,51118.0,18.4011,18.4147,18.3737,18.4011,51118.0
2019-01-30 12:40:00,26.92,26.94,26.88,26.94,47669.0,18.4011,18.4147,18.3737,18.4147,47669.0
2019-01-30 12:50:00,26.94,26.98,26.9,26.93,60198.0,18.4147,18.4421,18.3874,18.4079,60198.0
2019-01-30 13:00:00,26.92,26.93,26.87,26.89,148395.0,18.4011,18.4079,18.3669,18.3806,148395.0
2019-01-30 13:10:00,26.89,26.9,26.83,26.85,46465.0,18.3806,18.3874,18.3396,18.3532,46465.0
2019-01-30 13:20:00,26.84,26.84,26.77,26.78,62494.0,18.3464,18.3464,18.2985,18.3054,62494.0
2019-01-30 13:30:00,26.78,26.82,26.75,26.78,89223.0,18.3054,18.3327,18.2849,18.3054,89223.0
2019-01-30 13:40:00,26.78,26.8,26.75,26.77,61623.0,18.3054,18.319,18.2849,18.2985,61623.0
2019-01-30 13:50:00,26.77,26.79,26.75,26.77,45798.0,18.2985,18.3122,18.2849,18.2985,45798.0
2019-01-30 14:00:00,26.77,27.0,26.77,26.94,135808.0,18.2985,18.4558,18.2985,18.4147,135808.0
2019-01-30 14:10:00,26.95,27.08,26.94,27.05,235503.0,18.4216,18.5104,18.4147,18.4899,235503.0
2019-01-30 14:20:00,27.05,27.09,27.01,27.03,100841.0,18.4899,18.5173,18.4626,18.4763,100841.0
2019-01-30 14:30:00,27.02,27.08,27.0,27.05,141220.0,18.4694,18.5104,18.4558,18.4899,141220.0
2019-01-30 14:40:00,27.05,27.11,27.02,27.1,139810.0,18.4899,18.5309,18.4694,18.5241,139810.0
2019-01-30 14:50:00,27.1,27.12,27.04,27.07,211552.0,18.5241,18.5378,18.4831,18.5036,211552.0
2019-01-30 15:00:00,27.07,27.07,26.99,26.99,142956.0,18.5036,18.5036,18.4489,18.4489,142956.0
2019-01-30 15:10:00,26.99,27.02,26.95,27.01,109789.0,18.4489,18.4694,18.4216,18.4626,109789.0
2019-01-30 15:20:00,27.02,27.03,26.97,26.97,313620.0,18.4694,18.4763,18.4352,18.4352,313620.0
2019-01-30 15:30:00,26.97,27.04,26.95,27.01,432507.0,18.4352,18.4831,18.4216,18.4626,432507.0
2019-01-30 15:40:00,27.01,27.07,26.98,27.06,636730.0,18.4626,18.5036,18.4421,18.4968,636730.0
2019-01-30 15:50:00,27.05,27.08,27.01,27.02,685217.0,18.4899,18.5104,18.4626,18.4694,685217.0
2019-01-31 09:30:00,27.17,27.17,26.81,26.97,303685.0,18.572,18.572,18.3259,18.4352,303685.0
2019-01-31 09:40:00,26.97,26.99,26.87,26.92,89155.0,18.4352,18.4489,18.3669,18.4011,89155.0
2019-01-31 09:50:00,26.92,26.95,26.86,26.9,171760.0,18.4011,18.4216,18.3601,18.3874,171760.0
2019-01-31 10:00:00,26.89,27.01,26.87,26.95,292459.0,18.3806,18.4626,18.3669,18.4216,292459.0
2019-01-31 10:10:00,26.95,27.02,26.94,27.0,211977.0,18.4216,18.4694,18.4147,18.4558,211977.0
2019-01-31 10:20:00,27.0,27.06,26.99,27.06,397277.0,18.4558,18.4968,18.4489,18.4968,397277.0
2019-01-31 10:30:00,27.05,27.15,27.05,27.11,281152.0,18.4899,18.5583,18.4899,18.5309,281152.0
2019-01-31 10:40:00,27.11,27.14,27.05,27.05,133664.0,18.5309,18.5515,18.4899,18.4899,133664.0
2019-01-31 10:50:00,27.05,27.06,27.0,27.02,126829.0,18.4899,18.4968,18.4558,18.4694,126829.0
2019-01-31 11:00:00,27.02,27.04,26.94,26.96,75468.0,18.4694,18.4831,18.4147,18.4284,75468.0
2019-01-31 11:10:00,26.96,27.02,26.91,26.92,203546.0,18.4284,18.4694,18.3942,18.4011,203546.0
2019-01-31 11:20:00,26.92,26.98,26.89,26.94,162862.0,18.4011,18.4421,18.3806,18.4147,162862.0
2019-01-31 11:30:00,26.95,26.98,26.91,26.96,136331.0,18.4216,18.4421,18.3942,18.4284,136331.0
2019-01-31 11:40:00,26.96,26.98,26.91,26.95,80519.0,18.4284,18.4421,18.3942,18.4216,80519.0
2019-01-31 11:50:00,26.95,27.01,26.92,27.0,120236.0,18.4216,18.4626,18.4011,18.4558,120236.0
2019-01-31 12:00:00,27.0,27.01,26.97,26.98,151017.0,18.4558,18.4626,18.4352,18.4421,151017.0
2019-01-31 12:10:00,26.98,26.99,26.94,26.99,115773.0,18.4421,18.4489,18.4147,18.4489,115773.0
2019-01-31 12:20:00,26.99,27.04,26.95,26.95,283681.0,18.4489,18.4831,18.4216,18.4216,283681.0
2019-01-31 12:30:00,26.95,26.98,26.94,26.95,113807.0,18.4216,18.4421,18.4147,18.4216,113807.0
2019-01-31 12:40:00,26.94,26.97,26.84,26.85,181780.0,18.4147,18.4352,18.3464,18.3532,181780.0
2019-01-31 12:50:00,26.84,26.87,26.82,26.82,104478.0,18.3464,18.3669,18.3327,18.3327,104478.0
2019-01-31 13:00:00,26.82,26.9,26.8,26.88,219232.0,18.3327,18.3874,18.319,18.3737,219232.0
2019-01-31 13:10:00,26.88,26.89,26.83,26.84,104266.0,18.3737,18.3806,18.3396,18.3464,104266.0
2019-01-31 13:20:00,26.84,26.88,26.81,26.81,109622.0,18.3464,18.3737,18.3259,18.3259,109622.0
2019-01-31 13:30:00,26.81,26.84,26.78,26.83,83219.0,18.3259,18.3464,18.3054,18.3396,83219.0
2019-01-31 13:40:00,26.83,26.86,26.81,26.85,97407.0,18.3396,18.3601,18.3259,18.3532,97407.0
2019-01-31 13:50:00,26.85,26.92,26.85,26.88,84660.0,18.3532,18.4011,18.3532,18.3737,84660.0
2019-01-31 14:00:00,26.87,26.96,26.85,26.94,119234.0,18.3669,18.4284,18.3532,18.4147,119234.0
2019-01-31 14:10:00,26.93,26.97,26.92,26.95,96965.0,18.4079,18.4352,18.4011,18.4216,96965.0
2019-01-31 14:20:00,26.95,26.97,26.91,26.93,86822.0,18.4216,18.4352,18.3942,18.4079,86822.0
2019-01-31 14:30:00,26.93,26.99,26.92,26.98,166225.0,18.4079,18.4489,18.4011,18.4421,166225.0
2019-01-31 14:40:00,26.98,26.98,26.91,26.94,165645.0,18.4421,18.4421,18.3942,18.4147,165645.0
2019-01-31 14:50:00,26.93,26.99,26.91,26.94,175484.0,18.4079,18.4489,18.3942,18.4147,175484.0
2019-01-31 15:00:00,26.93,26.94,26.86,26.86,184762.0,18.4079,18.4147,18.3601,18.3601,184762.0
2019-01-31 15:10:00,26.87,26.91,26.79,26.8,239632.0,18.3669,18.3942,18.3122,18.319,239632.0
2019-01-31 15:20:00,26.8,26.91,26.79,26.91,425397.0,18.319,18.3942,18.3122,18.3942,425397.0
2019-01-31 15:30:00,26.92,26.95,26.85,26.86,270484.0,18.4011,18.4216,18.3532,18.3601,270484.0
2019-01-31 15:40:00,26.86,26.87,26.83,26.85,430202.0,18.3601,18.3669,18.3396,18.3532,430202.0
2019-01-31 15:50:00,26.84,27.0,26.84,26.93,1031548.0,18.3464,18.4558,18.3464,18.4079,1031548.0
2019-02-01 09:30:00,27.05,27.09,26.87,27.06,260541.0,18.4899,18.5173,18.3669,18.4968,260541.0
2019-02-01 09:40:00,27.05,27.06,26.85,26.91,281687.0,18.4899,18.4968,18.3532,18.3942,281687.0
2019-02-01 09:50:00,26.9,27.0,26.88,26.96,97106.0,18.3874,18.4558,18.3737,18.4284,97106.0
2019-02-01 10:00:00,26.97,27.01,26.91,26.99,152264.0,18.4352,18.4626,18.3942,18.4489,152264.0
2019-02-01 10:10:00,26.98,27.06,26.98,27.02,94499.0,18.4421,18.4968,18.4421,18.4694,94499.0
2019-02-01 10:20:00,27.03,27.09,27.01,27.08,60882.0,18.4763,18.5173,18.4626,18.5104,60882.0
2019-02-01 10:30:00,27.09,27.17,27.08,27.17,102413.0,18.5173,18.572,18.5104,18.572,102413.0
2019-02-01 10:40:00,27.17,27.19,27.12,27.14,113581.0,18.572,18.5856,18.5378,18.5515,113581.0
2019-02-01 10:50:00,27.14,27.14,27.05,27.05,100727.0,18.5515,18.5515,18.4899,18.4899,100727.0
2019-02-01 11:00:00,27.05,27.14,27.02,27.13,104994.0,18.4899,18.5515,18.4694,18.5446,104994.0
2019-02-01 11:10:00,27.13,27.14,27.07,27.13,82328.0,18.5446,18.5515,18.5036,18.5446,82328.0
2019-02-01 11:20:00,27.13,27.22,27.12,27.18,117373.0,18.5446,18.6061,18.5378,18.5788,117373.0
2019-02-01 11:30:00,27.19,27.32,27.18,27.25,440125.0,18.5856,18.6745,18.5788,18.6266,440125.0
2019-02-01 11:40:00,27.25,27.31,27.22,27.3,135082.0,18.6266,18.6677,18.6061,18.6608,135082.0
2019-02-01 11:50:00,27.3,27.32,27.28,27.29,90775.0,18.6608,18.6745,18.6471,18.654,90775.0
2019-02-01 12:00:00,27.29,27.32,27.29,27.32,115035.0,18.654,18.6745,18.654,18.6745,115035.0
2019-02-01 12:10:00,27.32,27.34,27.31,27.34,107798.0,18.6745,18.6882,18.6677,18.6882,107798.0
2019-02-01 12:20:00,27.34,27.34,27.26,27.3,209126.0,18.6882,18.6882,18.6335,18.6608,209126.0
2019-02-01 12:30:00,27.29,27.34,27.28,27.33,378956.0,18.654,18.6882,18.6471,18.6813,378956.0
2019-02-01 12:40:00,27.33,27.38,27.31,27.38,200575.0,18.6813,18.7155,18.6677,18.7155,200575.0
2019-02-01 12:50:00,27.38,27.4,27.37,27.39,110747.0,18.7155,18.7292,18.7087,18.7223,110747.0
2019-02-01 13:00:00,27.39,27.43,27.37,27.42,90361.0,18.7223,18.7497,18.7087,18.7428,90361.0
2019-02-01 13:10:00,27.43,27.45,27.38,27.4,144494.0,18.7497,18.7633,18.7155,18.7292,144494.0
2019-02-01 13:20:00,27.39,27.43,27.38,27.43,117764.0,18.7223,18.7497,18.7155,18.7497,117764.0
2019-02-01 13:30:00,27.42,27.43,27.39,27.43,92771.0,18.7428,18.7497,18.7223,18.7497,92771.0
2019-02-01 13:40:00,27.43,27.47,27.4,27.45,134466.0,18.7497,18.777,18.7292,18.7633,134466.0
2019-02-01 13:50:00,27.45,27.49,27.43,27.45,144413.0,18.7633,18.7907,18.7497,18.7633,144413.0
2019-02-01 14:00:00,27.45,27.46,27.37,27.41,186878.0,18.7633,18.7702,18.7087,18.736,186878.0
2019-02-01 14:10:00,27.41,27.45,27.4,27.44,298945.0,18.736,18.7633,18.7292,18.7565,298945.0
2019-02-01 14:20:00,27.44,27.49,27.43,27.49,251179.0,18.7565,18.7907,18.7497,18.7907,251179.0
2019-02-01 14:30:00,27.49,27.51,27.39,27.4,222880.0,18.7907,18.8044,18.7223,18.7292,222880.0
2019-02-01 14:40:00,27.4,27.45,27.39,27.43,178790.0,18.7292,18.7633,18.7223,18.7497,178790.0
2019-02-01 14:50:00,27.43,27.43,27.35,27.37,224284.0,18.7497,18.7497,18.695,18.7087,224284.0
2019-02-01 15:00:00,27.36,27.38,27.3,27.31,176887.0,18.7018,18.7155,18.6608,18.6677,176887.0
2019-02-01 15:10:00,27.31,27.36,27.3,27.3,427411.0,18.6677,18.7018,18.6608,18.6608,427411.0
2019-02-01 15:20:00,27.3,27.39,27.3,27.39,138411.0,18.6608,18.7223,18.6608,18.7223,138411.0
2019-02-01 15:30:00,27.39,27.45,27.38,27.4,259066.0,18.7223,18.7633,18.7155,18.7292,259066.0
2019-02-01 15:40:00,27.41,27.43,27.39,27.41,465357.0,18.736,18.7497,18.7223,18.736,465357.0
2019-02-01 15:50:00,27.41,27.44,27.39,27.41,914998.0,18.736,18.7565,18.7223,18.736,914998.0
2019-02-04 09:30:00,27.25,27.29,26.99,27.21,352754.0,18.6266,18.654,18.4489,18.5993,352754.0
2019-02-04 09:40:00,27.21,27.28,27.1,27.28,97166.0,18.5993,18.6471,18.5241,18.6471,97166.0
2019-02-04 09:50:00,27.28,27.28,27.21,27.24,109577.0,18.6471,18.6471,18.5993,18.6198,109577.0
2019-02-04 10:00:00,27.23,27.24,27.17,27.18,206041.0,18.613,18.6198,18.572,18.5788,206041.0
2019-02-04 10:10:00,27.18,27.24,27.14,27.23,82861.0,18.5788,18.6198,18.5515,18.613,82861.0
2019-02-04 10:20:00,27.22,27.23,27.17,27.2,89556.0,18.6061,18.613,18.572,18.5925,89556.0
2019-02-04 10:30:00,27.2,27.23,27.18,27.2,211527.0,18.5925,18.613,18.5788,18.5925,211527.0
2019-02-04 10:40:00,27.2,27.21,27.17,27.2,71464.0,18.5925,18.5993,18.572,18.5925,71464.0
2019-02-04 10:50:00,27.2,27.21,27.16,27.18,72548.0,18.5925,18.5993,18.5651,18.5788,72548.0
2019-02-04 11:00:00,27.17,27.24,27.17,27.23,146181.0,18.572,18.6198,18.572,18.613,146181.0
2019-02-04 11:10:00,27.22,27.33,27.21,27.33,145189.0,18.6061,18.6813,18.5993,18.6813,145189.0
2019-02-04 11:20:00,27.32,27.33,27.25,27.26,162464.0,18.6745,18.6813,18.6266,18.6335,162464.0
2019-02-04 11:30:00,27.26,27.33,27.25,27.27,152233.0,18.6335,18.6813,18.6266,18.6403,152233.0
2019-02-04 11:40:00,27.27,27.3,27.24,27.28,71341.0,18.6403,18.6608,18.6198,18.6471,71341.0
2019-02-04 11:50:00,27.28,27.29,27.25,27.28,75045.0,18.6471,18.654,18.6266,18.6471,75045.0
2019-02-04 12:00:00,27.28,27.3,27.25,27.26,88521.0,18.6471,18.6608,18.6266,18.6335,88521.0
2019-02-04 12:10:00,27.27,27.28,27.24,27.25,94522.0,18.6403,18.6471,18.6198,18.6266,94522.0
2019-02-04 12:20:00,27.24,27.25,27.2,27.21,127367.0,18.6198,18.6266,18.5925,18.5993,127367.0
2019-02-04 12:30:00,27.21,27.24,27.21,27.23,81211.0,18.5993,18.6198,18.5993,18.613,81211.0
2019-02-04 12:40:00,27.24,27.25,27.21,27.24,65566.0,18.6198,18.6266,18.5993,18.6198,65566.0
2019-02-04 12:50:00,27.23,27.27,27.22,27.22,66312.0,18.613,18.6403,18.6061,18.6061,66312.0
2019-02-04 13:00:00,27.23,27.26,27.22,27.26,68188.0,18.613,18.6335,18.6061,18.6335,68188.0
2019-02-04 13:10:00,27.25,27.26,27.22,27.22,64390.0,18.6266,18.6335,18.6061,18.6061,64390.0
2019-02-04 13:20:00,27.23,27.23,27.2,27.21,47093.0,18.613,18.613,18.5925,18.5993,47093.0
2019-02-04 13:30:00,27.2,27.21,27.18,27.2,59460.0,18.5925,18.5993,18.5788,18.5925,59460.0
2019-02-04 13:40:00,27.2,27.24,27.2,27.23,66462.0,18.5925,18.6198,18.5925,18.613,66462.0
2019-02-04 13:50:00,27.22,27.28,27.21,27.28,101266.0,18.6061,18.6471,18.5993,18.6471,101266.0
2019-02-04 14:00:00,27.28,27.3,27.25,27.26,79430.0,18.6471,18.6608,18.6266,18.6335,79430.0
2019-02-04 14:10:00,27.26,27.28,27.25,27.28,51843.0,18.6335,18.6471,18.6266,18.6471,51843.0
2019-02-04 14:20:00,27.28,27.32,27.27,27.31,85253.0,18.6471,18.6745,18.6403,18.6677,85253.0
2019-02-04 14:30:00,27.32,27.35,27.3,27.33,81145.0,18.6745,18.695,18.6608,18.6813,81145.0
2019-02-04 14:40:00,27.33,27.34,27.3,27.31,51124.0,18.6813,18.6882,18.6608,18.6677,51124.0
2019-02-04 14:50:00,27.32,27.34,27.31,27.33,61150.0,18.6745,18.6882,18.6677,18.6813,61150.0
2019-02-04 15:00:00,27.32,27.33,27.28,27.3,85739.0,18.6745,18.6813,18.6471,18.6608,85739.0
2019-02-04 15:10:00,27.3,27.35,27.28,27.35,112026.0,18.6608,18.695,18.6471,18.695,112026.0
2019-02-04 15:20:00,27.35,27.36,27.33,27.34,77802.0,18.695,18.7018,18.6813,18.6882,77802.0
2019-02-04 15:30:00,27.33,27.36,27.32,27.36,130066.0,18.6813,18.7018,18.6745,18.7018,130066.0
2019-02-04 15:40:00,27.36,27.37,27.33,27.33,190457.0,18.7018,18.7087,18.6813,18.6813,190457.0
2019-02-04 15:50:00,27.34,27.38,27.33,27.36,537239.0,18.6882,18.7155,18.6813,18.7018,537239.0
2019-02-05 09:30:00,27.25,27.43,27.25,27.36,127401.0,18.6266,18.7497,18.6266,18.7018,127401.0
2019-02-05 09:40:00,27.37,27.38,27.3,27.34,84902.0,18.7087,18.7155,18.6608,18.6882,84902.0
2019-02-05 09:50:00,27.34,27.4,27.32,27.39,66241.0,18.6882,18.7292,18.6745,18.7223,66241.0
2019-02-05 10:00:00,27.38,27.44,27.35,27.38,84746.0,18.7155,18.7565,18.695,18.7155,84746.0
2019-02-05 10:10:00,27.38,27.38,27.3,27.34,58547.0,18.7155,18.7155,18.6608,18.6882,58547.0
2019-02-05 10:20:00,27.35,27.35,27.26,27.3,57985.0,18.695,18.695,18.6335,18.6608,57985.0
2019-02-05 10:30:00,27.3,27.34,27.28,27.3,55901.0,18.6608,18.6882,18.6471,18.6608,55901.0
2019-02-05 10:40:00,27.3,27.33,27.28,27.3,61677.0,18.6608,18.6813,18.6471,18.6608,61677.0
2019-02-05 10:50:00,27.3,27.33,27.29,27.31,47430.0,18.6608,18.6813,18.654,18.6677,47430.0
2019-02-05 11:00:00,27.31,27.31,27.2,27.2,51083.0,18.6677,18.6677,18.5925,18.5925,51083.0
2019-02-05 11:10:00,27.21,27.26,27.2,27.25,75328.0,18.5993,18.6335,18.5925,18.6266,75328.0
2019-02-05 11:20:00,27.25,27.25,27.19,27.19,58292.0,18.6266,18.6266,18.5856,18.5856,58292.0
2019-02-05 11:30:00,27.19,27.25,27.18,27.24,117056.0,18.5856,18.6266,18.5788,18.6198,117056.0
2019-02-05 11:40:00,27.24,27.26,27.23,27.25,46728.0,18.6198,18.6335,18.613,18.6266,46728.0
2019-02-05 11:50:00,27.25,27.28,27.22,27.25,65982.0,18.6266,18.6471,18.6061,18.6266,65982.0
2019-02-05 12:00:00,27.25,27.26,27.21,27.23,64457.0,18.6266,18.6335,18.5993,18.613,64457.0
2019-02-05 12:10:00,27.22,27.24,27.2,27.21,63194.0,18.6061,18.6198,18.5925,18.5993,63194.0
2019-02-05 12:20:00,27.21,27.24,27.19,27.23,80591.0,18.5993,18.6198,18.5856,18.613,80591.0
2019-02-05 12:30:00,27.23,27.24,27.19,27.21,54449.0,18.613,18.6198,18.5856,18.5993,54449.0
2019-02-05 12:40:00,27.21,27.22,27.18,27.19,60838.0,18.5993,18.6061,18.5788,18.5856,60838.0
2019-02-05 12:50:00,27.19,27.22,27.17,27.2,57340.0,18.5856,18.6061,18.572,18.5925,57340.0
2019-02-05 13:00:00,27.19,27.2,27.16,27.18,40242.0,18.5856,18.5925,18.5651,18.5788,40242.0
2019-02-05 13:10:00,27.18,27.22,27.18,27.19,41876.0,18.5788,18.6061,18.5788,18.5856,41876.0
2019-02-05 13:20:00,27.2,27.23,27.2,27.22,62410.0,18.5925,18.613,18.5925,18.6061,62410.0
2019-02-05 13:30:00,27.22,27.22,27.18,27.21,61698.0,18.6061,18.6061,18.5788,18.5993,61698.0
2019-02-05 13:40:00,27.21,27.23,27.2,27.23,55055.0,18.5993,18.613,18.5925,18.613,55055.0
2019-02-05 13:50:00,27.23,27.23,27.18,27.18,63527.0,18.613,18.613,18.5788,18.5788,63527.0
2019-02-05 14:00:00,27.19,27.26,27.18,27.25,94108.0,18.5856,18.6335,18.5788,18.6266,94108.0
2019-02-05 14:10:00,27.25,27.27,27.22,27.24,103721.0,18.6266,18.6403,18.6061,18.6198,103721.0
2019-02-05 14:20:00,27.24,27.27,27.21,27.23,84000.0,18.6198,18.6403,18.5993,18.613,84000.0
2019-02-05 14:30:00,27.23,27.23,27.2,27.21,54975.0,18.613,18.613,18.5925,18.5993,54975.0
2019-02-05 14:40:00,27.21,27.25,27.21,27.25,169052.0,18.5993,18.6266,18.5993,18.6266,169052.0
2019-02-05 14:50:00,27.24,27.27,27.24,27.25,139289.0,18.6198,18.6403,18.6198,18.6266,139289.0
2019-02-05 15:00:00,27.25,27.27,27.21,27.23,173661.0,18.6266,18.6403,18.5993,18.613,173661.0
2019-02-05 15:10:00,27.23,27.23,27.18,27.21,170833.0,18.613,18.613,18.5788,18.5993,170833.0
2019-02-05 15:20:00,27.22,27.23,27.2,27.22,116109.0,18.6061,18.613,18.5925,18.6061,116109.0
2019-02-05 15:30:00,27.23,27.26,27.21,27.26,214587.0,18.613,18.6335,18.5993,18.6335,214587.0
2019-02-05 15:40:00,27.25,27.3,27.25,27.28,273991.0,18.6266,18.6608,18.6266,18.6471,273991.0
2019-02-05 15:50:00,27.28,27.35,27.25,27.34,780848.0,18.6471,18.695,18.6266,18.6882,780848.0
2019-02-06 09:30:00,27.15,27.34,27.15,27.23,233332.0,18.5583,18.6882,18.5583,18.613,233332.0
2019-02-06 09:40:00,27.22,27.28,27.22,27.24,57806.0,18.6061,18.6471,18.6061,18.6198,57806.0
2019-02-06 09:50:00,27.24,27.27,27.18,27.2,91606.0,18.6198,18.6403,18.5788,18.5925,91606.0
2019-02-06 10:00:00,27.2,27.23,27.16,27.16,168832.0,18.5925,18.613,18.5651,18.5651,168832.0
2019-02-06 10:10:00,27.16,27.2,27.13,27.16,79529.0,18.5651,18.5925,18.5446,18.5651,79529.0
2019-02-06 10:20:00,27.16,27.2,27.11,27.18,101709.0,18.5651,18.5925,18.5309,18.5788,101709.0
2019-02-06 10:30:00,27.18,27.21,27.16,27.18,177214.0,18.5788,18.5993,18.5651,18.5788,177214.0
2019-02-06 10:40:00,27.18,27.2,27.16,27.17,47701.0,18.5788,18.5925,18.5651,18.572,47701.0
2019-02-06 10:50:00,27.17,27.22,27.14,27.21,100003.0,18.572,18.6061,18.5515,18.5993,100003.0
2019-02-06 11:00:00,27.2,27.22,27.14,27.14,96081.0,18.5925,18.6061,18.5515,18.5515,96081.0
2019-02-06 11:10:00,27.14,27.15,27.08,27.12,69573.0,18.5515,18.5583,18.5104,18.5378,69573.0
2019-02-06 11:20:00,27.13,27.16,27.1,27.15,74908.0,18.5446,18.5651,18.5241,18.5583,74908.0
2019-02-06 11:30:00,27.15,27.19,27.13,27.17,64410.0,18.5583,18.5856,18.5446,18.572,64410.0
2019-02-06 11:40:00,27.17,27.18,27.1,27.11,61853.0,18.572,18.5788,18.5241,18.5309,61853.0
2019-02-06 11:50:00,27.11,27.15,27.09,27.14,47304.0,18.5309,18.5583,18.5173,18.5515,47304.0
2019-02-06 12:00:00,27.14,27.15,27.12,27.13,82974.0,18.5515,18.5583,18.5378,18.5446,82974.0
2019-02-06 12:10:00,27.13,27.2,27.12,27.19,85229.0,18.5446,18.5925,18.5378,18.5856,85229.0
2019-02-06 12:20:00,27.19,27.25,27.19,27.2,115377.0,18.5856,18.6266,18.5856,18.5925,115377.0
2019-02-06 12:30:00,27.2,27.22,27.18,27.19,115933.0,18.5925,18.6061,18.5788,18.5856,115933.0
2019-02-06 12:40:00,27.19,27.22,27.18,27.21,88614.0,18.5856,18.6061,18.5788,18.5993,88614.0
2019-02-06 12:50:00,27.21,27.22,27.19,27.2,60878.0,18.5993,18.6061,18.5856,18.5925,60878.0
2019-02-06 13:00:00,27.2,27.2,27.13,27.2,116926.0,18.5925,18.5925,18.5446,18.5925,116926.0
2019-02-06 13:10:00,27.19,27.21,27.16,27.21,41470.0,18.5856,18.5993,18.5651,18.5993,41470.0
2019-02-06 13:20:00,27.2,27.2,27.16,27.16,32065.0,18.5925,18.5925,18.5651,18.5651,32065.0
2019-02-06 13:30:00,27.16,27.2,27.16,27.2,38538.0,18.5651,18.5925,18.5651,18.5925,38538.0
2019-02-06 13:40:00,27.2,27.2,27.15,27.16,46537.0,18.5925,18.5925,18.5583,18.5651,46537.0
2019-02-06 13:50:00,27.16,27.18,27.14,27.17,50973.0,18.5651,18.5788,18.5515,18.572,50973.0
2019-02-06 14:00:00,27.18,27.18,27.12,27.15,60213.0,18.5788,18.5788,18.5378,18.5583,60213.0
2019-02-06 14:10:00,27.15,27.15,27.05,27.05,179722.0,18.5583,18.5583,18.4899,18.4899,179722.0
2019-02-06 14:20:00,27.05,27.1,27.05,27.08,73698.0,18.4899,18.5241,18.4899,18.5104,73698.0
2019-02-06 14:30:00,27.08,27.12,27.06,27.08,122668.0,18.5104,18.5378,18.4968,18.5104,122668.0
2019-02-06 14:40:00,27.09,27.18,27.08,27.15,326226.0,18.5173,18.5788,18.5104,18.5583,326226.0
2019-02-06 14:50:00,27.14,27.17,27.13,27.14,93716.0,18.5515,18.572,18.5446,18.5515,93716.0
2019-02-06 15:00:00,27.14,27.16,27.1,27.12,140779.0,18.5515,18.5651,18.5241,18.5378,140779.0
2019-02-06 15:10:00,27.12,27.14,27.1,27.11,116762.0,18.5378,18.5515,18.5241,18.5309,116762.0
2019-02-06 15:20:00,27.11,27.13,27.09,27.12,124560.0,18.5309,18.5446,18.5173,18.5378,124560.0
2019-02-06 15:30:00,27.12,27.12,27.07,27.08,152207.0,18.5378,18.5378,18.5036,18.5104,152207.0
2019-02-06 15:40:00,27.07,27.11,27.06,27.1,252123.0,18.5036,18.5309,18.4968,18.5241,252123.0
2019-02-06 15:50:00,27.1,27.11,27.02,27.07,694398.0,18.5241,18.5309,18.4694,18.5036,694398.0
2019-02-07 09:30:00,26.91,27.02,26.84,26.9,125931.0,18.3942,18.4694,18.3464,18.3874,125931.0
2019-02-07 09:40:00,26.91,26.96,26.85,26.87,121612.0,18.3942,18.4284,18.3532,18.3669,121612.0
2019-02-07 09:50:00,26.88,26.99,26.87,26.93,106005.0,18.3737,18.4489,18.3669,18.4079,106005.0
2019-02-07 10:00:00,26.93,26.93,26.82,26.87,92808.0,18.4079,18.4079,18.3327,18.3669,92808.0
2019-02-07 10:10:00,26.87,26.94,26.86,26.94,218161.0,18.3669,18.4147,18.3601,18.4147,218161.0
2019-02-07 10:20:00,26.94,27.03,26.93,27.0,98478.0,18.4147,18.4763,18.4079,18.4558,98478.0
2019-02-07 10:30:00,27.0,27.03,26.98,27.03,67669.0,18.4558,18.4763,18.4421,18.4763,67669.0
2019-02-07 10:40:00,27.02,27.03,26.94,26.95,138387.0,18.4694,18.4763,18.4147,18.4216,138387.0
2019-02-07 10:50:00,26.95,26.96,26.79,26.8,159353.0,18.4216,18.4284,18.3122,18.319,159353.0
2019-02-07 11:00:00,26.79,26.8,26.65,26.66,164727.0,18.3122,18.319,18.2165,18.2233,164727.0
2019-02-07 11:10:00,26.66,26.69,26.64,26.67,78119.0,18.2233,18.2439,18.2097,18.2302,78119.0
2019-02-07 11:20:00,26.67,26.69,26.59,26.63,116059.0,18.2302,18.2439,18.1755,18.2028,116059.0
2019-02-07 11:30:00,26.64,26.64,26.55,26.62,100354.0,18.2097,18.2097,18.1482,18.196,100354.0
2019-02-07 11:40:00,26.62,26.7,26.56,26.56,143212.0,18.196,18.2507,18.155,18.155,143212.0
2019-02-07 11:50:00,26.56,26.59,26.43,26.43,155700.0,18.155,18.1755,18.0661,18.0661,155700.0
2019-02-07 12:00:00,26.43,26.49,26.37,26.49,199341.0,18.0661,18.1071,18.0251,18.1071,199341.0
2019-02-07 12:10:00,26.49,26.53,26.46,26.53,98521.0,18.1071,18.1345,18.0866,18.1345,98521.0
2019-02-07 12:20:00,26.53,26.59,26.52,26.55,87916.0,18.1345,18.1755,18.1277,18.1482,87916.0
2019-02-07 12:30:00,26.55,26.61,26.53,26.61,56243.0,18.1482,18.1892,18.1345,18.1892,56243.0
2019-02-07 12:40:00,26.61,26.63,26.5,26.52,82805.0,18.1892,18.2028,18.114,18.1277,82805.0
2019-02-07 12:50:00,26.51,26.57,26.48,26.56,69457.0,18.1208,18.1618,18.1003,18.155,69457.0
2019-02-07 13:00:00,26.55,26.62,26.53,26.53,101939.0,18.1482,18.196,18.1345,18.1345,101939.0
2019-02-07 13:10:00,26.54,26.57,26.5,26.5,69472.0,18.1413,18.1618,18.114,18.114,69472.0
2019-02-07 13:20:00,26.5,26.57,26.49,26.55,89234.0,18.114,18.1618,18.1071,18.1482,89234.0
2019-02-07 13:30:00,26.55,26.59,26.54,26.55,84462.0,18.1482,18.1755,18.1413,18.1482,84462.0
2019-02-07 13:40:00,26.56,26.6,26.53,26.58,126828.0,18.155,18.1823,18.1345,18.1687,126828.0
2019-02-07 13:50:00,26.58,26.59,26.54,26.58,78745.0,18.1687,18.1755,18.1413,18.1687,78745.0
2019-02-07 14:00:00,26.57,26.57,26.52,26.54,98976.0,18.1618,18.1618,18.1277,18.1413,98976.0
2019-02-07 14:10:00,26.53,26.56,26.49,26.52,138991.0,18.1345,18.155,18.1071,18.1277,138991.0
2019-02-07 14:20:00,26.52,26.61,26.52,26.61,87932.0,18.1277,18.1892,18.1277,18.1892,87932.0
2019-02-07 14:30:00,26.61,26.62,26.58,26.59,78363.0,18.1892,18.196,18.1687,18.1755,78363.0
2019-02-07 14:40:00,26.6,26.61,26.55,26.55,107517.0,18.1823,18.1892,18.1482,18.1482,107517.0
2019-02-07 14:50:00,26.56,26.61,26.54,26.6,79225.0,18.155,18.1892,18.1413,18.1823,79225.0
2019-02-07 15:00:00,26.6,26.63,26.54,26.59,127420.0,18.1823,18.2028,18.1413,18.1755,127420.0
2019-02-07 15:10:00,26.58,26.62,26.54,26.6,144353.0,18.1687,18.196,18.1413,18.1823,144353.0
2019-02-07 15:20:00,26.6,26.61,26.57,26.6,164530.0,18.1823,18.1892,18.1618,18.1823,164530.0
2019-02-07 15:30:00,26.59,26.61,26.54,26.58,219603.0,18.1755,18.1892,18.1413,18.1687,219603.0
2019-02-07 15:40:00,26.58,26.65,26.57,26.61,384109.0,18.1687,18.2165,18.1618,18.1892,384109.0
2019-02-07 15:50:00,26.6,26.72,26.6,26.68,738638.0,18.1823,18.2644,18.1823,18.237,738638.0
2019-02-08 09:30:00,26.64,26.74,26.56,26.59,174864.0,18.2097,18.278,18.155,18.1755,174864.0
2019-02-08 09:40:00,26.6,26.64,26.52,26.6,215829.0,18.1823,18.2097,18.1277,18.1823,215829.0
2019-02-08 09:50:00,26.6,26.61,26.44,26.45,140620.0,18.1823,18.1892,18.073,18.0798,140620.0
2019-02-08 10:00:00,26.44,26.54,26.42,26.51,335748.0,18.073,18.1413,18.0593,18.1208,335748.0
2019-02-08 10:10:00,26.5,26.5,26.39,26.39,333534.0,18.114,18.114,18.0388,18.0388,333534.0
2019-02-08 10:20:00,26.39,26.47,26.38,26.46,185281.0,18.0388,18.0935,18.032,18.0866,185281.0
2019-02-08 10:30:00,26.45,26.54,26.44,26.54,102329.0,18.0798,18.1413,18.073,18.1413,102329.0
2019-02-08 10:40:00,26.54,26.62,26.5,26.52,423350.0,18.1413,18.196,18.114,18.1277,423350.0
2019-02-08 10:50:00,26.52,26.54,26.41,26.43,407430.0,18.1277,18.1413,18.0525,18.0661,407430.0
2019-02-08 11:00:00,26.42,26.5,26.36,26.42,761748.0,18.0593,18.114,18.0183,18.0593,761748.0
2019-02-08 11:10:00,26.42,26.42,26.32,26.32,106320.0,18.0593,18.0593,17.9909,17.9909,106320.0
2019-02-08 11:20:00,26.32,26.39,26.29,26.37,90623.0,17.9909,18.0388,17.9704,18.0251,90623.0
2019-02-08 11:30:00,26.37,26.41,26.34,26.35,84661.0,18.0251,18.0525,18.0046,18.0114,84661.0
2019-02-08 11:40:00,26.36,26.37,26.23,26.27,274414.0,18.0183,18.0251,17.9294,17.9568,274414.0
2019-02-08 11:50:00,26.27,26.32,26.22,26.32,79572.0,17.9568,17.9909,17.9226,17.9909,79572.0
2019-02-08 12:00:00,26.31,26.34,26.27,26.28,88138.0,17.9841,18.0046,17.9568,17.9636,88138.0
2019-02-08 12:10:00,26.27,26.35,26.27,26.33,70916.0,17.9568,18.0114,17.9568,17.9978,70916.0
2019-02-08 12:20:00,26.33,26.39,26.31,26.36,115000.0,17.9978,18.0388,17.9841,18.0183,115000.0
2019-02-08 12:30:00,26.37,26.48,26.36,26.44,114485.0,18.0251,18.1003,18.0183,18.073,114485.0
2019-02-08 12:40:00,26.44,26.51,26.42,26.5,56453.0,18.073,18.1208,18.0593,18.114,56453.0
2019-02-08 12:50:00,26.51,26.52,26.47,26.5,54369.0,18.1208,18.1277,18.0935,18.114,54369.0
2019-02-08 13:00:00,26.5,26.54,26.45,26.52,110302.0,18.114,18.1413,18.0798,18.1277,110302.0
2019-02-08 13:10:00,26.54,26.58,26.52,26.55,104556.0,18.1413,18.1687,18.1277,18.1482,104556.0
2019-02-08 13:20:00,26.54,26.59,26.54,26.56,77096.0,18.1413,18.1755,18.1413,18.155,77096.0
2019-02-08 13:30:00,26.55,26.59,26.54,26.57,88825.0,18.1482,18.1755,18.1413,18.1618,88825.0
2019-02-08 13:40:00,26.58,26.62,26.57,26.6,61968.0,18.1687,18.196,18.1618,18.1823,61968.0
2019-02-08 13:50:00,26.6,26.64,26.59,26.64,77892.0,18.1823,18.2097,18.1755,18.2097,77892.0
2019-02-08 14:00:00,26.64,26.69,26.61,26.68,163959.0,18.2097,18.2439,18.1892,18.237,163959.0
2019-02-08 14:10:00,26.68,26.7,26.64,26.64,132666.0,18.237,18.2507,18.2097,18.2097,132666.0
2019-02-08 14:20:00,26.65,26.69,26.62,26.68,120230.0,18.2165,18.2439,18.196,18.237,120230.0
2019-02-08 14:30:00,26.68,26.69,26.6,26.62,85441.0,18.237,18.2439,18.1823,18.196,85441.0
2019-02-08 14:40:00,26.62,26.68,26.6,26.66,63431.0,18.196,18.237,18.1823,18.2233,63431.0
2019-02-08 14:50:00,26.65,26.66,26.62,26.62,56935.0,18.2165,18.2233,18.196,18.196,56935.0
2019-02-08 15:00:00,26.63,26.66,26.62,26.66,99704.0,18.2028,18.2233,18.196,18.2233,99704.0
2019-02-08 15:10:00,26.65,26.7,26.64,26.69,107160.0,18.2165,18.2507,18.2097,18.2439,107160.0
2019-02-08 15:20:00,26.68,26.71,26.67,26.7,99161.0,18.237,18.2575,18.2302,18.2507,99161.0
2019-02-08 15:30:00,26.7,26.72,26.67,26.72,176097.0,18.2507,18.2644,18.2302,18.2644,176097.0
2019-02-08 15:40:00,26.71,26.79,26.71,26.78,281845.0,18.2575,18.3122,18.2575,18.3054,281845.0
2019-02-08 15:50:00,26.78,26.89,26.74,26.87,568647.0,18.3054,18.3806,18.278,18.3669,568647.0
2019-02-11 09:30:00,26.75,26.78,26.65,26.72,189191.0,18.2849,18.3054,18.2165,18.2644,189191.0
2019-02-11 09:40:00,26.73,26.73,26.6,26.64,114382.0,18.2712,18.2712,18.1823,18.2097,114382.0
2019-02-11 09:50:00,26.63,26.69,26.6,26.64,193729.0,18.2028,18.2439,18.1823,18.2097,193729.0
2019-02-11 10:00:00,26.66,26.74,26.64,26.7,566241.0,18.2233,18.278,18.2097,18.2507,566241.0
2019-02-11 10:10:00,26.69,26.72,26.61,26.68,479510.0,18.2439,18.2644,18.1892,18.237,479510.0
2019-02-11 10:20:00,26.67,26.75,26.66,26.75,291132.0,18.2302,18.2849,18.2233,18.2849,291132.0
2019-02-11 10:30:00,26.75,26.81,26.71,26.75,158842.0,18.2849,18.3259,18.2575,18.2849,158842.0
2019-02-11 10:40:00,26.75,26.75,26.71,26.75,155258.0,18.2849,18.2849,18.2575,18.2849,155258.0
2019-02-11 10:50:00,26.75,26.77,26.71,26.72,203887.0,18.2849,18.2985,18.2575,18.2644,203887.0
2019-02-11 11:00:00,26.72,26.75,26.68,26.69,186511.0,18.2644,18.2849,18.237,18.2439,186511.0
2019-02-11 11:10:00,26.68,26.79,26.68,26.75,132070.0,18.237,18.3122,18.237,18.2849,132070.0
2019-02-11 11:20:00,26.74,26.8,26.73,26.76,188800.0,18.278,18.319,18.2712,18.2917,188800.0
2019-02-11 11:30:00,26.76,26.78,26.73,26.73,96234.0,18.2917,18.3054,18.2712,18.2712,96234.0
2019-02-11 11:40:00,26.73,26.76,26.72,26.74,130219.0,18.2712,18.2917,18.2644,18.278,130219.0
2019-02-11 11:50:00,26.73,26.74,26.68,26.73,114559.0,18.2712,18.278,18.237,18.2712,114559.0
2019-02-11 12:00:00,26.74,26.79,26.73,26.79,130184.0,18.278,18.3122,18.2712,18.3122,130184.0
2019-02-11 12:10:00,26.79,26.81,26.77,26.78,81195.0,18.3122,18.3259,18.2985,18.3054,81195.0
2019-02-11 12:20:00,26.77,26.8,26.73,26.8,112346.0,18.2985,18.319,18.2712,18.319,112346.0
2019-02-11 12:30:00,26.8,26.83,26.78,26.79,129560.0,18.319,18.3396,18.3054,18.3122,129560.0
2019-02-11 12:40:00,26.79,26.82,26.76,26.77,86739.0,18.3122,18.3327,18.2917,18.2985,86739.0
2019-02-11 12:50:00,26.77,26.79,26.71,26.78,248897.0,18.2985,18.3122,18.2575,18.3054,248897.0
2019-02-11 13:00:00,26.78,26.8,26.76,26.77,310398.0,18.3054,18.319,18.2917,18.2985,310398.0
2019-02-11 13:10:00,26.76,26.76,26.71,26.72,102955.0,18.2917,18.2917,18.2575,18.2644,102955.0
2019-02-11 13:20:00,26.73,26.77,26.72,26.76,152866.0,18.2712,18.2985,18.2644,18.2917,152866.0
2019-02-11 13:30:00,26.76,26.77,26.7,26.73,64026.0,18.2917,18.2985,18.2507,18.2712,64026.0
2019-02-11 13:40:00,26.74,26.74,26.7,26.71,68924.0,18.278,18.278,18.2507,18.2575,68924.0
2019-02-11 13:50:00,26.71,26.72,26.71,26.71,45954.0,18.2575,18.2644,18.2575,18.2575,45954.0
2019-02-11 14:00:00,26.71,26.8,26.71,26.79,125070.0,18.2575,18.319,18.2575,18.3122,125070.0
2019-02-11 14:10:00,26.8,26.81,26.73,26.75,249994.0,18.319,18.3259,18.2712,18.2849,249994.0
2019-02-11 14:20:00,26.75,26.77,26.7,26.75,209192.0,18.2849,18.2985,18.2507,18.2849,209192.0
2019-02-11 14:30:00,26.74,26.75,26.7,26.71,76162.0,18.278,18.2849,18.2507,18.2575,76162.0
2019-02-11 14:40:00,26.7,26.73,26.66,26.67,150118.0,18.2507,18.2712,18.2233,18.2302,150118.0
2019-02-11 14:50:00,26.66,26.67,26.65,26.67,90348.0,18.2233,18.2302,18.2165,18.2302,90348.0
2019-02-11 15:00:00,26.67,26.69,26.66,26.68,383743.0,18.2302,18.2439,18.2233,18.237,383743.0
2019-02-11 15:10:00,26.68,26.74,26.67,26.72,139092.0,18.237,18.278,18.2302,18.2644,139092.0
2019-02-11 15:20:00,26.72,26.76,26.71,26.75,147577.0,18.2644,18.2917,18.2575,18.2849,147577.0
2019-02-11 15:30:00,26.75,26.75,26.7,26.71,270080.0,18.2849,18.2849,18.2507,18.2575,270080.0
2019-02-11 15:40:00,26.71,26.77,26.7,26.74,388445.0,18.2575,18.2985,18.2507,18.278,388445.0
2019-02-11 15:50:00,26.74,26.77,26.66,26.72,1533780.0,18.278,18.2985,18.2233,18.2644,1533780.0
2019-02-12 09:30:00,27.01,27.05,26.86,26.97,254386.0,18.4626,18.4899,18.3601,18.4352,254386.0
2019-02-12 09:40:00,26.97,27.03,26.95,27.0,242285.0,18.4352,18.4763,18.4216,18.4558,242285.0
2019-02-12 09:50:00,27.01,27.06,26.96,27.01,81372.0,18.4626,18.4968,18.4284,18.4626,81372.0
2019-02-12 10:00:00,27.02,27.03,26.89,26.91,411346.0,18.4694,18.4763,18.3806,18.3942,411346.0
2019-02-12 10:10:00,26.91,26.93,26.78,26.8,245505.0,18.3942,18.4079,18.3054,18.319,245505.0
2019-02-12 10:20:00,26.8,26.8,26.72,26.75,127837.0,18.319,18.319,18.2644,18.2849,127837.0
2019-02-12 10:30:00,26.75,26.79,26.68,26.68,505257.0,18.2849,18.3122,18.237,18.237,505257.0
2019-02-12 10:40:00,26.69,26.7,26.59,26.68,360834.0,18.2439,18.2507,18.1755,18.237,360834.0
2019-02-12 10:50:00,26.68,26.71,26.63,26.65,835103.0,18.237,18.2575,18.2028,18.2165,835103.0
2019-02-12 11:00:00,26.65,26.69,26.63,26.65,288186.0,18.2165,18.2439,18.2028,18.2165,288186.0
2019-02-12 11:10:00,26.65,26.66,26.61,26.63,193748.0,18.2165,18.2233,18.1892,18.2028,193748.0
2019-02-12 11:20:00,26.63,26.64,26.6,26.61,240101.0,18.2028,18.2097,18.1823,18.1892,240101.0
2019-02-12 11:30:00,26.61,26.62,26.56,26.58,282870.0,18.1892,18.196,18.155,18.1687,282870.0
2019-02-12 11:40:00,26.58,26.65,26.58,26.63,104689.0,18.1687,18.2165,18.1687,18.2028,104689.0
2019-02-12 11:50:00,26.63,26.75,26.63,26.75,246064.0,18.2028,18.2849,18.2028,18.2849,246064.0
2019-02-12 12:00:00,26.75,26.77,26.71,26.72,185177.0,18.2849,18.2985,18.2575,18.2644,185177.0
2019-02-12 12:10:00,26.72,26.77,26.72,26.72,99050.0,18.2644,18.2985,18.2644,18.2644,99050.0
2019-02-12 12:20:00,26.73,26.77,26.72,26.73,197392.0,18.2712,18.2985,18.2644,18.2712,197392.0
2019-02-12 12:30:00,26.73,26.76,26.69,26.7,275014.0,18.2712,18.2917,18.2439,18.2507,275014.0
2019-02-12 12:40:00,26.7,26.73,26.69,26.71,382935.0,18.2507,18.2712,18.2439,18.2575,382935.0
2019-02-12 12:50:00,26.71,26.75,26.69,26.73,179081.0,18.2575,18.2849,18.2439,18.2712,179081.0
2019-02-12 13:00:00,26.73,26.74,26.69,26.7,120902.0,18.2712,18.278,18.2439,18.2507,120902.0
2019-02-12 13:10:00,26.7,26.75,26.69,26.73,153687.0,18.2507,18.2849,18.2439,18.2712,153687.0
2019-02-12 13:20:00,26.73,26.78,26.71,26.77,127821.0,18.2712,18.3054,18.2575,18.2985,127821.0
2019-02-12 13:30:00,26.78,26.8,26.76,26.79,94315.0,18.3054,18.319,18.2917,18.3122,94315.0
2019-02-12 13:40:00,26.78,26.85,26.78,26.84,99050.0,18.3054,18.3532,18.3054,18.3464,99050.0
2019-02-12 13:50:00,26.84,26.85,26.82,26.84,60855.0,18.3464,18.3532,18.3327,18.3464,60855.0
2019-02-12 14:00:00,26.84,26.84,26.79,26.82,114437.0,18.3464,18.3464,18.3122,18.3327,114437.0
2019-02-12 14:10:00,26.82,26.85,26.8,26.83,67596.0,18.3327,18.3532,18.319,18.3396,67596.0
2019-02-12 14:20:00,26.84,26.87,26.83,26.83,74399.0,18.3464,18.3669,18.3396,18.3396,74399.0
2019-02-12 14:30:00,26.84,26.85,26.79,26.8,228081.0,18.3464,18.3532,18.3122,18.319,228081.0
2019-02-12 14:40:00,26.8,26.81,26.79,26.8,107772.0,18.319,18.3259,18.3122,18.319,107772.0
2019-02-12 14:50:00,26.8,26.8,26.76,26.79,161893.0,18.319,18.319,18.2917,18.3122,161893.0
2019-02-12 15:00:00,26.79,26.86,26.78,26.86,139881.0,18.3122,18.3601,18.3054,18.3601,139881.0
2019-02-12 15:10:00,26.85,26.87,26.8,26.84,188249.0,18.3532,18.3669,18.319,18.3464,188249.0
2019-02-12 15:20:00,26.84,26.85,26.8,26.82,110712.0,18.3464,18.3532,18.319,18.3327,110712.0
2019-02-12 15:30:00,26.82,26.82,26.77,26.79,191247.0,18.3327,18.3327,18.2985,18.3122,191247.0
2019-02-12 15:40:00,26.8,26.8,26.71,26.73,426991.0,18.319,18.319,18.2575,18.2712,426991.0
2019-02-12 15:50:00,26.72,26.8,26.71,26.73,759329.0,18.2644,18.319,18.2575,18.2712,759329.0
2019-02-13 09:30:00,26.88,27.1,26.86,27.09,214778.0,18.3737,18.5241,18.3601,18.5173,214778.0
2019-02-13 09:40:00,27.09,27.14,27.07,27.08,200096.0,18.5173,18.5515,18.5036,18.5104,200096.0
2019-02-13 09:50:00,27.09,27.12,27.02,27.09,209025.0,18.5173,18.5378,18.4694,18.5173,209025.0
2019-02-13 10:00:00,27.1,27.12,27.04,27.05,161327.0,18.5241,18.5378,18.4831,18.4899,161327.0
2019-02-13 10:10:00,27.05,27.16,27.04,27.15,145805.0,18.4899,18.5651,18.4831,18.5583,145805.0
2019-02-13 10:20:00,27.15,27.2,27.11,27.2,155313.0,18.5583,18.5925,18.5309,18.5925,155313.0
2019-02-13 10:30:00,27.18,27.22,27.15,27.21,173591.0,18.5788,18.6061,18.5583,18.5993,173591.0
2019-02-13 10:40:00,27.21,27.24,27.2,27.22,125372.0,18.5993,18.6198,18.5925,18.6061,125372.0
2019-02-13 10:50:00,27.22,27.23,27.19,27.21,158317.0,18.6061,18.613,18.5856,18.5993,158317.0
2019-02-13 11:00:00,27.22,27.26,27.2,27.21,210695.0,18.6061,18.6335,18.5925,18.5993,210695.0
2019-02-13 11:10:00,27.21,27.23,27.15,27.19,130837.0,18.5993,18.613,18.5583,18.5856,130837.0
2019-02-13 11:20:00,27.18,27.2,27.05,27.06,287005.0,18.5788,18.5925,18.4899,18.4968,287005.0
2019-02-13 11:30:00,27.05,27.07,27.0,27.05,214110.0,18.4899,18.5036,18.4558,18.4899,214110.0
2019-02-13 11:40:00,27.05,27.05,26.96,26.99,177675.0,18.4899,18.4899,18.4284,18.4489,177675.0
2019-02-13 11:50:00,27.0,27.11,26.99,27.1,100296.0,18.4558,18.5309,18.4489,18.5241,100296.0
2019-02-13 12:00:00,27.1,27.13,27.06,27.08,143408.0,18.5241,18.5446,18.4968,18.5104,143408.0
2019-02-13 12:10:00,27.08,27.11,27.07,27.07,104955.0,18.5104,18.5309,18.5036,18.5036,104955.0
2019-02-13 12:20:00,27.07,27.07,27.03,27.04,150031.0,18.5036,18.5036,18.4763,18.4831,150031.0
2019-02-13 12:30:00,27.03,27.06,27.02,27.05,183729.0,18.4763,18.4968,18.4694,18.4899,183729.0
2019-02-13 12:40:00,27.05,27.09,27.03,27.08,69598.0,18.4899,18.5173,18.4763,18.5104,69598.0
2019-02-13 12:50:00,27.07,27.09,27.06,27.09,65716.0,18.5036,18.5173,18.4968,18.5173,65716.0
2019-02-13 13:00:00,27.08,27.08,27.04,27.06,104435.0,18.5104,18.5104,18.4831,18.4968,104435.0
2019-02-13 13:10:00,27.07,27.1,27.05,27.07,87949.0,18.5036,18.5241,18.4899,18.5036,87949.0
2019-02-13 13:20:00,27.07,27.14,27.07,27.11,110220.0,18.5036,18.5515,18.5036,18.5309,110220.0
2019-02-13 13:30:00,27.11,27.14,27.08,27.1,99872.0,18.5309,18.5515,18.5104,18.5241,99872.0
2019-02-13 13:40:00,27.1,27.12,27.07,27.1,94584.0,18.5241,18.5378,18.5036,18.5241,94584.0
2019-02-13 13:50:00,27.09,27.1,27.01,27.05,239348.0,18.5173,18.5241,18.4626,18.4899,239348.0
2019-02-13 14:00:00,27.05,27.06,27.02,27.04,173572.0,18.4899,18.4968,18.4694,18.4831,173572.0
2019-02-13 14:10:00,27.05,27.05,26.99,27.01,167425.0,18.4899,18.4899,18.4489,18.4626,167425.0
2019-02-13 14:20:00,27.0,27.03,26.97,27.0,132270.0,18.4558,18.4763,18.4352,18.4558,132270.0
2019-02-13 14:30:00,26.99,27.03,26.96,26.99,153694.0,18.4489,18.4763,18.4284,18.4489,153694.0
2019-02-13 14:40:00,27.0,27.05,26.99,27.04,116395.0,18.4558,18.4899,18.4489,18.4831,116395.0
2019-02-13 14:50:00,27.04,27.08,27.02,27.05,141942.0,18.4831,18.5104,18.4694,18.4899,141942.0
2019-02-13 15:00:00,27.05,27.07,27.03,27.05,133792.0,18.4899,18.5036,18.4763,18.4899,133792.0
2019-02-13 15:10:00,27.05,27.06,26.99,27.02,222061.0,18.4899,18.4968,18.4489,18.4694,222061.0
2019-02-13 15:20:00,27.01,27.04,26.99,27.04,290820.0,18.4626,18.4831,18.4489,18.4831,290820.0
2019-02-13 15:30:00,27.04,27.06,27.02,27.05,444830.0,18.4831,18.4968,18.4694,18.4899,444830.0
2019-02-13 15:40:00,27.05,27.08,27.02,27.07,618751.0,18.4899,18.5104,18.4694,18.5036,618751.0
2019-02-13 15:50:00,27.07,27.09,27.02,27.02,1236564.0,18.5036,18.5173,18.4694,18.4694,1236564.0
2019-02-14 09:30:00,26.78,26.94,26.64,26.83,336115.0,18.3054,18.4147,18.2097,18.3396,336115.0
2019-02-14 09:40:00,26.83,26.94,26.81,26.84,313740.0,18.3396,18.4147,18.3259,18.3464,313740.0
2019-02-14 09:50:00,26.83,26.88,26.77,26.79,199657.0,18.3396,18.3737,18.2985,18.3122,199657.0
2019-02-14 10:00:00,26.8,26.8,26.67,26.73,539292.0,18.319,18.319,18.2302,18.2712,539292.0
2019-02-14 10:10:00,26.72,26.77,26.62,26.73,452452.0,18.2644,18.2985,18.196,18.2712,452452.0
2019-02-14 10:20:00,26.72,26.73,26.58,26.72,384831.0,18.2644,18.2712,18.1687,18.2644,384831.0
2019-02-14 10:30:00,26.73,26.78,26.64,26.68,323822.0,18.2712,18.3054,18.2097,18.237,323822.0
2019-02-14 10:40:00,26.68,26.79,26.68,26.77,183187.0,18.237,18.3122,18.237,18.2985,183187.0
2019-02-14 10:50:00,26.76,26.81,26.7,26.77,298686.0,18.2917,18.3259,18.2507,18.2985,298686.0
2019-02-14 11:00:00,26.77,26.81,26.61,26.63,234742.0,18.2985,18.3259,18.1892,18.2028,234742.0
2019-02-14 11:10:00,26.63,26.66,26.57,26.59,149047.0,18.2028,18.2233,18.1618,18.1755,149047.0
2019-02-14 11:20:00,26.58,26.71,26.58,26.66,297660.0,18.1687,18.2575,18.1687,18.2233,297660.0
2019-02-14 11:30:00,26.66,26.67,26.58,26.66,160015.0,18.2233,18.2302,18.1687,18.2233,160015.0
2019-02-14 11:40:00,26.65,26.68,26.58,26.63,144000.0,18.2165,18.237,18.1687,18.2028,144000.0
2019-02-14 11:50:00,26.63,26.71,26.62,26.68,99914.0,18.2028,18.2575,18.196,18.237,99914.0
2019-02-14 12:00:00,26.68,26.83,26.67,26.75,348861.0,18.237,18.3396,18.2302,18.2849,348861.0
2019-02-14 12:10:00,26.75,26.8,26.71,26.79,177850.0,18.2849,18.319,18.2575,18.3122,177850.0
2019-02-14 12:20:00,26.78,26.79,26.71,26.74,153597.0,18.3054,18.3122,18.2575,18.278,153597.0
2019-02-14 12:30:00,26.74,26.76,26.7,26.76,89445.0,18.278,18.2917,18.2507,18.2917,89445.0
2019-02-14 12:40:00,26.76,26.78,26.7,26.7,101075.0,18.2917,18.3054,18.2507,18.2507,101075.0
2019-02-14 12:50:00,26.7,26.71,26.63,26.65,327652.0,18.2507,18.2575,18.2028,18.2165,327652.0
2019-02-14 13:00:00,26.65,26.75,26.61,26.75,246266.0,18.2165,18.2849,18.1892,18.2849,246266.0
2019-02-14 13:10:00,26.75,26.77,26.68,26.69,189436.0,18.2849,18.2985,18.237,18.2439,189436.0
2019-02-14 13:20:00,26.7,26.78,26.68,26.78,153481.0,18.2507,18.3054,18.237,18.3054,153481.0
2019-02-14 13:30:00,26.78,26.79,26.71,26.71,246840.0,18.3054,18.3122,18.2575,18.2575,246840.0
2019-02-14 13:40:00,26.71,26.78,26.69,26.75,153097.0,18.2575,18.3054,18.2439,18.2849,153097.0
2019-02-14 13:50:00,26.75,26.79,26.74,26.77,145739.0,18.2849,18.3122,18.278,18.2985,145739.0
2019-02-14 14:00:00,26.77,26.78,26.69,26.74,167029.0,18.2985,18.3054,18.2439,18.278,167029.0
2019-02-14 14:10:00,26.74,26.79,26.73,26.74,117621.0,18.278,18.3122,18.2712,18.278,117621.0
2019-02-14 14:20:00,26.74,26.79,26.73,26.78,131962.0,18.278,18.3122,18.2712,18.3054,131962.0
2019-02-14 14:30:00,26.78,26.86,26.76,26.83,182891.0,18.3054,18.3601,18.2917,18.3396,182891.0
2019-02-14 14:40:00,26.83,26.92,26.82,26.92,181016.0,18.3396,18.4011,18.3327,18.4011,181016.0
2019-02-14 14:50:00,26.92,26.94,26.89,26.89,187603.0,18.4011,18.4147,18.3806,18.3806,187603.0
2019-02-14 15:00:00,26.89,27.0,26.89,26.93,369831.0,18.3806,18.4558,18.3806,18.4079,369831.0
2019-02-14 15:10:00,26.93,27.0,26.89,26.95,326250.0,18.4079,18.4558,18.3806,18.4216,326250.0
2019-02-14 15:20:00,26.95,26.99,26.94,26.97,284839.0,18.4216,18.4489,18.4147,18.4352,284839.0
2019-02-14 15:30:00,26.97,27.02,26.95,26.95,381239.0,18.4352,18.4694,18.4216,18.4216,381239.0
2019-02-14 15:40:00,26.95,26.97,26.88,26.88,401202.0,18.4216,18.4352,18.3737,18.3737,401202.0
2019-02-14 15:50:00,26.89,26.93,26.85,26.87,767809.0,18.3806,18.4079,18.3532,18.3669,767809.0
2019-02-15 09:30:00,27.2,27.33,27.05,27.21,996232.0,18.5925,18.6813,18.4899,18.5993,996232.0
2019-02-15 09:40:00,27.21,27.29,27.19,27.24,582173.0,18.5993,18.654,18.5856,18.6198,582173.0
2019-02-15 09:50:00,27.25,27.43,27.24,27.29,400952.0,18.6266,18.7497,18.6198,18.654,400952.0
2019-02-15 10:00:00,27.29,27.32,27.23,27.26,201883.0,18.654,18.6745,18.613,18.6335,201883.0
2019-02-15 10:10:00,27.27,27.28,27.14,27.21,204513.0,18.6403,18.6471,18.5515,18.5993,204513.0
2019-02-15 10:20:00,27.22,27.31,27.18,27.27,350286.0,18.6061,18.6677,18.5788,18.6403,350286.0
2019-02-15 10:30:00,27.28,27.36,27.25,27.33,214258.0,18.6471,18.7018,18.6266,18.6813,214258.0
2019-02-15 10:40:00,27.33,27.34,27.28,27.3,280508.0,18.6813,18.6882,18.6471,18.6608,280508.0
2019-02-15 10:50:00,27.3,27.32,27.27,27.31,218977.0,18.6608,18.6745,18.6403,18.6677,218977.0
2019-02-15 11:00:00,27.31,27.36,27.3,27.32,153401.0,18.6677,18.7018,18.6608,18.6745,153401.0
2019-02-15 11:10:00,27.32,27.35,27.3,27.34,85091.0,18.6745,18.695,18.6608,18.6882,85091.0
2019-02-15 11:20:00,27.33,27.36,27.32,27.36,106150.0,18.6813,18.7018,18.6745,18.7018,106150.0
2019-02-15 11:30:00,27.36,27.41,27.34,27.37,176180.0,18.7018,18.736,18.6882,18.7087,176180.0
2019-02-15 11:40:00,27.38,27.42,27.36,27.39,396861.0,18.7155,18.7428,18.7018,18.7223,396861.0
2019-02-15 11:50:00,27.4,27.43,27.38,27.42,214765.0,18.7292,18.7497,18.7155,18.7428,214765.0
2019-02-15 12:00:00,27.42,27.42,27.32,27.38,314788.0,18.7428,18.7428,18.6745,18.7155,314788.0
2019-02-15 12:10:00,27.38,27.39,27.3,27.3,119125.0,18.7155,18.7223,18.6608,18.6608,119125.0
2019-02-15 12:20:00,27.3,27.34,27.29,27.33,87820.0,18.6608,18.6882,18.654,18.6813,87820.0
2019-02-15 12:30:00,27.33,27.33,27.27,27.28,108559.0,18.6813,18.6813,18.6403,18.6471,108559.0
2019-02-15 12:40:00,27.28,27.29,27.25,27.26,87955.0,18.6471,18.654,18.6266,18.6335,87955.0
2019-02-15 12:50:00,27.26,27.26,27.2,27.21,112823.0,18.6335,18.6335,18.5925,18.5993,112823.0
2019-02-15 13:00:00,27.21,27.22,27.16,27.2,76463.0,18.5993,18.6061,18.5651,18.5925,76463.0
2019-02-15 13:10:00,27.2,27.22,27.17,27.2,61586.0,18.5925,18.6061,18.572,18.5925,61586.0
2019-02-15 13:20:00,27.21,27.21,27.18,27.19,60778.0,18.5993,18.5993,18.5788,18.5856,60778.0
2019-02-15 13:30:00,27.18,27.21,27.17,27.2,71511.0,18.5788,18.5993,18.572,18.5925,71511.0
2019-02-15 13:40:00,27.2,27.22,27.18,27.2,67868.0,18.5925,18.6061,18.5788,18.5925,67868.0
2019-02-15 13:50:00,27.21,27.26,27.2,27.24,78265.0,18.5993,18.6335,18.5925,18.6198,78265.0
2019-02-15 14:00:00,27.24,27.28,27.22,27.27,110493.0,18.6198,18.6471,18.6061,18.6403,110493.0
2019-02-15 14:10:00,27.26,27.32,27.25,27.31,135971.0,18.6335,18.6745,18.6266,18.6677,135971.0
2019-02-15 14:20:00,27.31,27.37,27.29,27.31,211109.0,18.6677,18.7087,18.654,18.6677,211109.0
2019-02-15 14:30:00,27.31,27.31,27.25,27.25,147591.0,18.6677,18.6677,18.6266,18.6266,147591.0
2019-02-15 14:40:00,27.25,27.31,27.25,27.28,124170.0,18.6266,18.6677,18.6266,18.6471,124170.0
2019-02-15 14:50:00,27.28,27.29,27.25,27.28,88759.0,18.6471,18.654,18.6266,18.6471,88759.0
2019-02-15 15:00:00,27.28,27.28,27.24,27.25,190873.0,18.6471,18.6471,18.6198,18.6266,190873.0
2019-02-15 15:10:00,27.26,27.28,27.2,27.2,195597.0,18.6335,18.6471,18.5925,18.5925,195597.0
2019-02-15 15:20:00,27.21,27.22,27.19,27.21,197916.0,18.5993,18.6061,18.5856,18.5993,197916.0
2019-02-15 15:30:00,27.22,27.27,27.21,27.27,269246.0,18.6061,18.6403,18.5993,18.6403,269246.0
2019-02-15 15:40:00,27.25,27.27,27.22,27.25,411834.0,18.6266,18.6403,18.6061,18.6266,411834.0
2019-02-15 15:50:00,27.25,27.32,27.23,27.27,1395341.0,18.6266,18.6745,18.613,18.6403,1395341.0
2019-02-19 09:30:00,27.18,27.26,27.11,27.26,244148.0,18.5788,18.6335,18.5309,18.6335,244148.0
2019-02-19 09:40:00,27.26,27.37,27.25,27.37,214532.0,18.6335,18.7087,18.6266,18.7087,214532.0
2019-02-19 09:50:00,27.36,27.41,27.33,27.35,173227.0,18.7018,18.736,18.6813,18.695,173227.0
2019-02-19 10:00:00,27.36,27.39,27.33,27.33,104978.0,18.7018,18.7223,18.6813,18.6813,104978.0
2019-02-19 10:10:00,27.33,27.38,27.31,27.38,110619.0,18.6813,18.7155,18.6677,18.7155,110619.0
2019-02-19 10:20:00,27.37,27.43,27.36,27.42,57765.0,18.7087,18.7497,18.7018,18.7428,57765.0
2019-02-19 10:30:00,27.43,27.43,27.33,27.34,134361.0,18.7497,18.7497,18.6813,18.6882,134361.0
2019-02-19 10:40:00,27.34,27.37,27.32,27.35,58793.0,18.6882,18.7087,18.6745,18.695,58793.0
2019-02-19 10:50:00,27.35,27.37,27.32,27.34,124569.0,18.695,18.7087,18.6745,18.6882,124569.0
2019-02-19 11:00:00,27.34,27.38,27.33,27.37,100788.0,18.6882,18.7155,18.6813,18.7087,100788.0
2019-02-19 11:10:00,27.37,27.41,27.35,27.39,127582.0,18.7087,18.736,18.695,18.7223,127582.0
2019-02-19 11:20:00,27.39,27.42,27.39,27.41,93113.0,18.7223,18.7428,18.7223,18.736,93113.0
2019-02-19 11:30:00,27.41,27.46,27.4,27.46,191789.0,18.736,18.7702,18.7292,18.7702,191789.0
2019-02-19 11:40:00,27.46,27.53,27.45,27.53,221195.0,18.7702,18.818,18.7633,18.818,221195.0
2019-02-19 11:50:00,27.53,27.58,27.52,27.56,160119.0,18.818,18.8522,18.8112,18.8385,160119.0
2019-02-19 12:00:00,27.56,27.56,27.52,27.55,130172.0,18.8385,18.8385,18.8112,18.8317,130172.0
2019-02-19 12:10:00,27.55,27.57,27.52,27.54,159883.0,18.8317,18.8454,18.8112,18.8249,159883.0
2019-02-19 12:20:00,27.54,27.57,27.49,27.53,291386.0,18.8249,18.8454,18.7907,18.818,291386.0
2019-02-19 12:30:00,27.54,27.54,27.5,27.51,118803.0,18.8249,18.8249,18.7975,18.8044,118803.0
2019-02-19 12:40:00,27.5,27.53,27.5,27.52,66997.0,18.7975,18.818,18.7975,18.8112,66997.0
2019-02-19 12:50:00,27.53,27.53,27.49,27.52,229314.0,18.818,18.818,18.7907,18.8112,229314.0
2019-02-19 13:00:00,27.53,27.53,27.47,27.49,113990.0,18.818,18.818,18.777,18.7907,113990.0
2019-02-19 13:10:00,27.49,27.49,27.46,27.49,50504.0,18.7907,18.7907,18.7702,18.7907,50504.0
2019-02-19 13:20:00,27.49,27.5,27.48,27.5,42660.0,18.7907,18.7975,18.7839,18.7975,42660.0
2019-02-19 13:30:00,27.5,27.5,27.48,27.49,59948.0,18.7975,18.7975,18.7839,18.7907,59948.0
2019-02-19 13:40:00,27.49,27.51,27.49,27.51,81155.0,18.7907,18.8044,18.7907,18.8044,81155.0
2019-02-19 13:50:00,27.51,27.52,27.48,27.49,97513.0,18.8044,18.8112,18.7839,18.7907,97513.0
2019-02-19 14:00:00,27.49,27.56,27.48,27.55,125343.0,18.7907,18.8385,18.7839,18.8317,125343.0
2019-02-19 14:10:00,27.55,27.55,27.5,27.51,96710.0,18.8317,18.8317,18.7975,18.8044,96710.0
2019-02-19 14:20:00,27.51,27.54,27.5,27.53,95759.0,18.8044,18.8249,18.7975,18.818,95759.0
2019-02-19 14:30:00,27.53,27.56,27.51,27.53,132052.0,18.818,18.8385,18.8044,18.818,132052.0
2019-02-19 14:40:00,27.53,27.53,27.51,27.53,91848.0,18.818,18.818,18.8044,18.818,91848.0
2019-02-19 14:50:00,27.53,27.53,27.5,27.53,204872.0,18.818,18.818,18.7975,18.818,204872.0
2019-02-19 15:00:00,27.53,27.59,27.52,27.57,249547.0,18.818,18.859,18.8112,18.8454,249547.0
2019-02-19 15:10:00,27.57,27.57,27.53,27.54,224281.0,18.8454,18.8454,18.818,18.8249,224281.0
2019-02-19 15:20:00,27.54,27.54,27.48,27.5,154241.0,18.8249,18.8249,18.7839,18.7975,154241.0
2019-02-19 15:30:00,27.49,27.5,27.47,27.48,208583.0,18.7907,18.7975,18.777,18.7839,208583.0
2019-02-19 15:40:00,27.48,27.49,27.46,27.46,199054.0,18.7839,18.7907,18.7702,18.7702,199054.0
2019-02-19 15:50:00,27.46,27.47,27.41,27.44,510787.0,18.7702,18.777,18.736,18.7565,510787.0
2019-02-20 09:30:00,27.45,27.49,27.38,27.48,231568.0,18.7633,18.7907,18.7155,18.7839,231568.0
2019-02-20 09:40:00,27.48,27.49,27.42,27.42,176112.0,18.7839,18.7907,18.7428,18.7428,176112.0
2019-02-20 09:50:00,27.43,27.44,27.36,27.41,146344.0,18.7497,18.7565,18.7018,18.736,146344.0
2019-02-20 10:00:00,27.42,27.43,27.39,27.41,93511.0,18.7428,18.7497,18.7223,18.736,93511.0
2019-02-20 10:10:00,27.4,27.42,27.35,27.4,178832.0,18.7292,18.7428,18.695,18.7292,178832.0
2019-02-20 10:20:00,27.39,27.43,27.38,27.43,70987.0,18.7223,18.7497,18.7155,18.7497,70987.0
2019-02-20 10:30:00,27.43,27.48,27.41,27.47,73073.0,18.7497,18.7839,18.736,18.777,73073.0
2019-02-20 10:40:00,27.47,27.5,27.47,27.5,70855.0,18.777,18.7975,18.777,18.7975,70855.0
2019-02-20 10:50:00,27.5,27.5,27.45,27.47,128168.0,18.7975,18.7975,18.7633,18.777,128168.0
2019-02-20 11:00:00,27.47,27.47,27.38,27.42,212099.0,18.777,18.777,18.7155,18.7428,212099.0
2019-02-20 11:10:00,27.42,27.53,27.41,27.53,97676.0,18.7428,18.818,18.736,18.818,97676.0
2019-02-20 11:20:00,27.53,27.53,27.44,27.46,93257.0,18.818,18.818,18.7565,18.7702,93257.0
2019-02-20 11:30:00,27.46,27.47,27.41,27.44,111457.0,18.7702,18.777,18.736,18.7565,111457.0
2019-02-20 11:40:00,27.44,27.48,27.43,27.48,88025.0,18.7565,18.7839,18.7497,18.7839,88025.0
2019-02-20 11:50:00,27.47,27.47,27.42,27.44,96345.0,18.777,18.777,18.7428,18.7565,96345.0
2019-02-20 12:00:00,27.44,27.44,27.37,27.4,67685.0,18.7565,18.7565,18.7087,18.7292,67685.0
2019-02-20 12:10:00,27.39,27.41,27.39,27.39,33629.0,18.7223,18.736,18.7223,18.7223,33629.0
2019-02-20 12:20:00,27.4,27.4,27.33,27.35,54109.0,18.7292,18.7292,18.6813,18.695,54109.0
2019-02-20 12:30:00,27.35,27.41,27.34,27.41,47905.0,18.695,18.736,18.6882,18.736,47905.0
2019-02-20 12:40:00,27.42,27.43,27.39,27.43,47134.0,18.7428,18.7497,18.7223,18.7497,47134.0
2019-02-20 12:50:00,27.43,27.46,27.42,27.45,49778.0,18.7497,18.7702,18.7428,18.7633,49778.0
2019-02-20 13:00:00,27.44,27.46,27.42,27.45,57403.0,18.7565,18.7702,18.7428,18.7633,57403.0
2019-02-20 13:10:00,27.45,27.51,27.44,27.5,56622.0,18.7633,18.8044,18.7565,18.7975,56622.0
2019-02-20 13:20:00,27.49,27.5,27.47,27.5,58555.0,18.7907,18.7975,18.777,18.7975,58555.0
2019-02-20 13:30:00,27.5,27.52,27.48,27.5,71269.0,18.7975,18.8112,18.7839,18.7975,71269.0
2019-02-20 13:40:00,27.51,27.51,27.48,27.51,163783.0,18.8044,18.8044,18.7839,18.8044,163783.0
2019-02-20 13:50:00,27.5,27.51,27.45,27.47,81409.0,18.7975,18.8044,18.7633,18.777,81409.0
2019-02-20 14:00:00,27.46,27.52,27.44,27.46,136976.0,18.7702,18.8112,18.7565,18.7702,136976.0
2019-02-20 14:10:00,27.47,27.48,27.41,27.41,92856.0,18.777,18.7839,18.736,18.736,92856.0
2019-02-20 14:20:00,27.42,27.46,27.38,27.44,77905.0,18.7428,18.7702,18.7155,18.7565,77905.0
2019-02-20 14:30:00,27.45,27.49,27.44,27.46,122778.0,18.7633,18.7907,18.7565,18.7702,122778.0
2019-02-20 14:40:00,27.45,27.49,27.44,27.48,52362.0,18.7633,18.7907,18.7565,18.7839,52362.0
2019-02-20 14:50:00,27.48,27.5,27.46,27.48,58127.0,18.7839,18.7975,18.7702,18.7839,58127.0
2019-02-20 15:00:00,27.48,27.49,27.43,27.46,126897.0,18.7839,18.7907,18.7497,18.7702,126897.0
2019-02-20 15:10:00,27.46,27.48,27.42,27.42,188095.0,18.7702,18.7839,18.7428,18.7428,188095.0
2019-02-20 15:20:00,27.43,27.43,27.4,27.4,69723.0,18.7497,18.7497,18.7292,18.7292,69723.0
2019-02-20 15:30:00,27.4,27.41,27.36,27.38,184466.0,18.7292,18.736,18.7018,18.7155,184466.0
2019-02-20 15:40:00,27.38,27.39,27.33,27.34,257398.0,18.7155,18.7223,18.6813,18.6882,257398.0
2019-02-20 15:50:00,27.33,27.35,27.3,27.34,562367.0,18.6813,18.695,18.6608,18.6882,562367.0
2019-02-21 09:30:00,27.3,27.33,27.21,27.27,354865.0,18.6608,18.6813,18.5993,18.6403,354865.0
2019-02-21 09:40:00,27.26,27.26,27.21,27.24,170580.0,18.6335,18.6335,18.5993,18.6198,170580.0
2019-02-21 09:50:00,27.24,27.27,27.2,27.21,213677.0,18.6198,18.6403,18.5925,18.5993,213677.0
2019-02-21 10:00:00,27.21,27.28,27.17,27.26,152766.0,18.5993,18.6471,18.572,18.6335,152766.0
2019-02-21 10:10:00,27.26,27.26,27.16,27.17,118574.0,18.6335,18.6335,18.5651,18.572,118574.0
2019-02-21 10:20:00,27.17,27.19,27.12,27.13,186773.0,18.572,18.5856,18.5378,18.5446,186773.0
2019-02-21 10:30:00,27.12,27.16,27.09,27.12,141260.0,18.5378,18.5651,18.5173,18.5378,141260.0
2019-02-21 10:40:00,27.12,27.16,27.08,27.09,257746.0,18.5378,18.5651,18.5104,18.5173,257746.0
2019-02-21 10:50:00,27.1,27.24,27.09,27.23,137393.0,18.5241,18.6198,18.5173,18.613,137393.0
2019-02-21 11:00:00,27.23,27.25,27.19,27.21,248452.0,18.613,18.6266,18.5856,18.5993,248452.0
2019-02-21 11:10:00,27.2,27.25,27.2,27.22,102971.0,18.5925,18.6266,18.5925,18.6061,102971.0
2019-02-21 11:20:00,27.23,27.24,27.18,27.2,105876.0,18.613,18.6198,18.5788,18.5925,105876.0
2019-02-21 11:30:00,27.21,27.23,27.18,27.2,114866.0,18.5993,18.613,18.5788,18.5925,114866.0
2019-02-21 11:40:00,27.2,27.21,27.15,27.17,102458.0,18.5925,18.5993,18.5583,18.572,102458.0
2019-02-21 11:50:00,27.16,27.17,27.12,27.15,137118.0,18.5651,18.572,18.5378,18.5583,137118.0
2019-02-21 12:00:00,27.14,27.17,27.09,27.09,114757.0,18.5515,18.572,18.5173,18.5173,114757.0
2019-02-21 12:10:00,27.09,27.09,27.05,27.06,97074.0,18.5173,18.5173,18.4899,18.4968,97074.0
2019-02-21 12:20:00,27.06,27.07,27.03,27.05,97301.0,18.4968,18.5036,18.4763,18.4899,97301.0
2019-02-21 12:30:00,27.05,27.11,27.05,27.09,105252.0,18.4899,18.5309,18.4899,18.5173,105252.0
2019-02-21 12:40:00,27.09,27.12,27.09,27.1,49272.0,18.5173,18.5378,18.5173,18.5241,49272.0
2019-02-21 12:50:00,27.1,27.14,27.07,27.12,132787.0,18.5241,18.5515,18.5036,18.5378,132787.0
2019-02-21 13:00:00,27.11,27.15,27.11,27.14,113889.0,18.5309,18.5583,18.5309,18.5515,113889.0
2019-02-21 13:10:00,27.14,27.15,27.13,27.14,68388.0,18.5515,18.5583,18.5446,18.5515,68388.0
2019-02-21 13:20:00,27.13,27.17,27.11,27.13,123243.0,18.5446,18.572,18.5309,18.5446,123243.0
2019-02-21 13:30:00,27.13,27.14,27.08,27.09,153677.0,18.5446,18.5515,18.5104,18.5173,153677.0
2019-02-21 13:40:00,27.09,27.16,27.08,27.15,77382.0,18.5173,18.5651,18.5104,18.5583,77382.0
2019-02-21 13:50:00,27.16,27.2,27.13,27.19,85171.0,18.5651,18.5925,18.5446,18.5856,85171.0
2019-02-21 14:00:00,27.19,27.19,27.13,27.14,144835.0,18.5856,18.5856,18.5446,18.5515,144835.0
2019-02-21 14:10:00,27.14,27.14,27.08,27.11,132295.0,18.5515,18.5515,18.5104,18.5309,132295.0
2019-02-21 14:20:00,27.11,27.12,27.07,27.08,124634.0,18.5309,18.5378,18.5036,18.5104,124634.0
2019-02-21 14:30:00,27.09,27.1,27.06,27.08,127878.0,18.5173,18.5241,18.4968,18.5104,127878.0
2019-02-21 14:40:00,27.09,27.13,27.03,27.05,136904.0,18.5173,18.5446,18.4763,18.4899,136904.0
2019-02-21 14:50:00,27.05,27.06,27.03,27.04,117713.0,18.4899,18.4968,18.4763,18.4831,117713.0
2019-02-21 15:00:00,27.04,27.05,26.98,27.03,186232.0,18.4831,18.4899,18.4421,18.4763,186232.0
2019-02-21 15:10:00,27.03,27.07,27.0,27.04,117608.0,18.4763,18.5036,18.4558,18.4831,117608.0
2019-02-21 15:20:00,27.04,27.05,27.01,27.01,133784.0,18.4831,18.4899,18.4626,18.4626,133784.0
2019-02-21 15:30:00,27.02,27.02,26.94,26.96,388918.0,18.4694,18.4694,18.4147,18.4284,388918.0
2019-02-21 15:40:00,26.97,27.01,26.92,27.0,245571.0,18.4352,18.4626,18.4011,18.4558,245571.0
2019-02-21 15:50:00,27.01,27.06,26.98,27.05,771744.0,18.4626,18.4968,18.4421,18.4899,771744.0
2019-02-22 09:30:00,27.25,27.35,27.2,27.26,324240.0,18.6266,18.695,18.5925,18.6335,324240.0
2019-02-22 09:40:00,27.25,27.26,27.12,27.12,253227.0,18.6266,18.6335,18.5378,18.5378,253227.0
2019-02-22 09:50:00,27.12,27.2,27.12,27.14,136173.0,18.5378,18.5925,18.5378,18.5515,136173.0
2019-02-22 10:00:00,27.15,27.21,27.12,27.13,145997.0,18.5583,18.5993,18.5378,18.5446,145997.0
2019-02-22 10:10:00,27.14,27.21,27.13,27.14,109488.0,18.5515,18.5993,18.5446,18.5515,109488.0
2019-02-22 10:20:00,27.15,27.18,27.12,27.14,75504.0,18.5583,18.5788,18.5378,18.5515,75504.0
2019-02-22 10:30:00,27.14,27.18,27.14,27.16,79227.0,18.5515,18.5788,18.5515,18.5651,79227.0
2019-02-22 10:40:00,27.15,27.16,27.11,27.12,238528.0,18.5583,18.5651,18.5309,18.5378,238528.0
2019-02-22 10:50:00,27.12,27.22,27.1,27.18,659498.0,18.5378,18.6061,18.5241,18.5788,659498.0
2019-02-22 11:00:00,27.19,27.26,27.19,27.23,149438.0,18.5856,18.6335,18.5856,18.613,149438.0
2019-02-22 11:10:00,27.23,27.32,27.22,27.31,170892.0,18.613,18.6745,18.6061,18.6677,170892.0
2019-02-22 11:20:00,27.3,27.35,27.28,27.3,76294.0,18.6608,18.695,18.6471,18.6608,76294.0
2019-02-22 11:30:00,27.3,27.33,27.29,27.33,54769.0,18.6608,18.6813,18.654,18.6813,54769.0
2019-02-22 11:40:00,27.32,27.33,27.27,27.3,69210.0,18.6745,18.6813,18.6403,18.6608,69210.0
2019-02-22 11:50:00,27.3,27.3,27.25,27.3,133060.0,18.6608,18.6608,18.6266,18.6608,133060.0
2019-02-22 12:00:00,27.3,27.34,27.29,27.34,133739.0,18.6608,18.6882,18.654,18.6882,133739.0
2019-02-22 12:10:00,27.34,27.34,27.29,27.3,89615.0,18.6882,18.6882,18.654,18.6608,89615.0
2019-02-22 12:20:00,27.3,27.32,27.3,27.32,22855.0,18.6608,18.6745,18.6608,18.6745,22855.0
2019-02-22 12:30:00,27.31,27.33,27.3,27.33,48229.0,18.6677,18.6813,18.6608,18.6813,48229.0
2019-02-22 12:40:00,27.33,27.33,27.3,27.32,94350.0,18.6813,18.6813,18.6608,18.6745,94350.0
2019-02-22 12:50:00,27.33,27.33,27.29,27.3,47457.0,18.6813,18.6813,18.654,18.6608,47457.0
2019-02-22 13:00:00,27.3,27.34,27.29,27.32,76086.0,18.6608,18.6882,18.654,18.6745,76086.0
2019-02-22 13:10:00,27.32,27.34,27.31,27.33,81581.0,18.6745,18.6882,18.6677,18.6813,81581.0
2019-02-22 13:20:00,27.34,27.35,27.33,27.35,27848.0,18.6882,18.695,18.6813,18.695,27848.0
2019-02-22 13:30:00,27.35,27.37,27.33,27.34,74791.0,18.695,18.7087,18.6813,18.6882,74791.0
2019-02-22 13:40:00,27.34,27.35,27.32,27.34,37934.0,18.6882,18.695,18.6745,18.6882,37934.0
2019-02-22 13:50:00,27.34,27.35,27.33,27.33,45010.0,18.6882,18.695,18.6813,18.6813,45010.0
2019-02-22 14:00:00,27.33,27.34,27.33,27.34,31072.0,18.6813,18.6882,18.6813,18.6882,31072.0
2019-02-22 14:10:00,27.34,27.38,27.33,27.34,86077.0,18.6882,18.7155,18.6813,18.6882,86077.0
2019-02-22 14:20:00,27.34,27.36,27.34,27.35,39827.0,18.6882,18.7018,18.6882,18.695,39827.0
2019-02-22 14:30:00,27.35,27.36,27.26,27.27,99339.0,18.695,18.7018,18.6335,18.6403,99339.0
2019-02-22 14:40:00,27.27,27.28,27.23,27.25,111158.0,18.6403,18.6471,18.613,18.6266,111158.0
2019-02-22 14:50:00,27.25,27.28,27.2,27.22,132448.0,18.6266,18.6471,18.5925,18.6061,132448.0
2019-02-22 15:00:00,27.21,27.24,27.19,27.2,123657.0,18.5993,18.6198,18.5856,18.5925,123657.0
2019-02-22 15:10:00,27.21,27.22,27.18,27.2,173199.0,18.5993,18.6061,18.5788,18.5925,173199.0
2019-02-22 15:20:00,27.2,27.25,27.2,27.23,168892.0,18.5925,18.6266,18.5925,18.613,168892.0
2019-02-22 15:30:00,27.23,27.24,27.14,27.14,182381.0,18.613,18.6198,18.5515,18.5515,182381.0
2019-02-22 15:40:00,27.14,27.15,27.11,27.13,475529.0,18.5515,18.5583,18.5309,18.5446,475529.0
2019-02-22 15:50:00,27.13,27.13,27.07,27.11,847457.0,18.5446,18.5446,18.5036,18.5309,847457.0
2019-02-25 09:30:00,27.04,27.19,27.04,27.18,221524.0,18.4831,18.5856,18.4831,18.5788,221524.0
2019-02-25 09:40:00,27.18,27.21,27.13,27.21,106592.0,18.5788,18.5993,18.5446,18.5993,106592.0
2019-02-25 09:50:00,27.21,27.26,27.2,27.26,167338.0,18.5993,18.6335,18.5925,18.6335,167338.0
2019-02-25 10:00:00,27.26,27.31,27.24,27.29,178619.0,18.6335,18.6677,18.6198,18.654,178619.0
2019-02-25 10:10:00,27.29,27.3,27.25,27.28,100625.0,18.654,18.6608,18.6266,18.6471,100625.0
2019-02-25 10:20:00,27.27,27.28,27.23,27.23,119981.0,18.6403,18.6471,18.613,18.613,119981.0
2019-02-25 10:30:00,27.23,27.25,27.17,27.2,127637.0,18.613,18.6266,18.572,18.5925,127637.0
2019-02-25 10:40:00,27.2,27.24,27.19,27.21,87415.0,18.5925,18.6198,18.5856,18.5993,87415.0
2019-02-25 10:50:00,27.21,27.24,27.19,27.22,139897.0,18.5993,18.6198,18.5856,18.6061,139897.0
2019-02-25 11:00:00,27.23,27.26,27.2,27.21,187680.0,18.613,18.6335,18.5925,18.5993,187680.0
2019-02-25 11:10:00,27.21,27.22,27.15,27.16,87831.0,18.5993,18.6061,18.5583,18.5651,87831.0
2019-02-25 11:20:00,27.16,27.17,27.13,27.14,152107.0,18.5651,18.572,18.5446,18.5515,152107.0
2019-02-25 11:30:00,27.13,27.18,27.12,27.17,103484.0,18.5446,18.5788,18.5378,18.572,103484.0
2019-02-25 11:40:00,27.17,27.21,27.16,27.2,105662.0,18.572,18.5993,18.5651,18.5925,105662.0
2019-02-25 11:50:00,27.2,27.21,27.14,27.14,128658.0,18.5925,18.5993,18.5515,18.5515,128658.0
2019-02-25 12:00:00,27.14,27.16,27.14,27.16,178203.0,18.5515,18.5651,18.5515,18.5651,178203.0
2019-02-25 12:10:00,27.15,27.24,27.15,27.23,159746.0,18.5583,18.6198,18.5583,18.613,159746.0
2019-02-25 12:20:00,27.24,27.24,27.2,27.24,118431.0,18.6198,18.6198,18.5925,18.6198,118431.0
2019-02-25 12:30:00,27.24,27.24,27.21,27.21,71175.0,18.6198,18.6198,18.5993,18.5993,71175.0
2019-02-25 12:40:00,27.21,27.23,27.21,27.21,60150.0,18.5993,18.613,18.5993,18.5993,60150.0
2019-02-25 12:50:00,27.21,27.22,27.18,27.2,80245.0,18.5993,18.6061,18.5788,18.5925,80245.0
2019-02-25 13:00:00,27.19,27.22,27.19,27.21,52817.0,18.5856,18.6061,18.5856,18.5993,52817.0
2019-02-25 13:10:00,27.21,27.26,27.21,27.26,77885.0,18.5993,18.6335,18.5993,18.6335,77885.0
2019-02-25 13:20:00,27.25,27.27,27.24,27.26,217135.0,18.6266,18.6403,18.6198,18.6335,217135.0
2019-02-25 13:30:00,27.26,27.26,27.17,27.18,184555.0,18.6335,18.6335,18.572,18.5788,184555.0
2019-02-25 13:40:00,27.18,27.22,27.18,27.2,71508.0,18.5788,18.6061,18.5788,18.5925,71508.0
2019-02-25 13:50:00,27.21,27.26,27.2,27.25,101093.0,18.5993,18.6335,18.5925,18.6266,101093.0
2019-02-25 14:00:00,27.24,27.31,27.24,27.3,102336.0,18.6198,18.6677,18.6198,18.6608,102336.0
2019-02-25 14:10:00,27.3,27.32,27.29,27.32,67309.0,18.6608,18.6745,18.654,18.6745,67309.0
2019-02-25 14:20:00,27.32,27.34,27.29,27.32,161101.0,18.6745,18.6882,18.654,18.6745,161101.0
2019-02-25 14:30:00,27.32,27.36,27.31,27.35,140957.0,18.6745,18.7018,18.6677,18.695,140957.0
2019-02-25 14:40:00,27.35,27.37,27.34,27.35,90851.0,18.695,18.7087,18.6882,18.695,90851.0
2019-02-25 14:50:00,27.35,27.39,27.34,27.38,83251.0,18.695,18.7223,18.6882,18.7155,83251.0
2019-02-25 15:00:00,27.37,27.38,27.34,27.38,80557.0,18.7087,18.7155,18.6882,18.7155,80557.0
2019-02-25 15:10:00,27.37,27.39,27.31,27.32,109630.0,18.7087,18.7223,18.6677,18.6745,109630.0
2019-02-25 15:20:00,27.32,27.33,27.24,27.26,153158.0,18.6745,18.6813,18.6198,18.6335,153158.0
2019-02-25 15:30:00,27.25,27.3,27.25,27.3,115276.0,18.6266,18.6608,18.6266,18.6608,115276.0
2019-02-25 15:40:00,27.3,27.35,27.29,27.35,262664.0,18.6608,18.695,18.654,18.695,262664.0
2019-02-25 15:50:00,27.34,27.39,27.31,27.36,784214.0,18.6882,18.7223,18.6677,18.7018,784214.0
2019-02-26 09:30:00,27.39,27.55,27.31,27.5,271158.0,18.7223,18.8317,18.6677,18.7975,271158.0
2019-02-26 09:40:00,27.5,27.53,27.44,27.5,815066.0,18.7975,18.818,18.7565,18.7975,815066.0
2019-02-26 09:50:00,27.5,27.54,27.39,27.41,158823.0,18.7975,18.8249,18.7223,18.736,158823.0
2019-02-26 10:00:00,27.4,27.48,27.35,27.35,277789.0,18.7292,18.7839,18.695,18.695,277789.0
2019-02-26 10:10:00,27.35,27.45,27.33,27.4,177391.0,18.695,18.7633,18.6813,18.7292,177391.0
2019-02-26 10:20:00,27.41,27.49,27.38,27.44,254955.0,18.736,18.7907,18.7155,18.7565,254955.0
2019-02-26 10:30:00,27.44,27.48,27.39,27.42,143128.0,18.7565,18.7839,18.7223,18.7428,143128.0
2019-02-26 10:40:00,27.42,27.45,27.38,27.38,68420.0,18.7428,18.7633,18.7155,18.7155,68420.0
2019-02-26 10:50:00,27.38,27.39,27.3,27.3,91109.0,18.7155,18.7223,18.6608,18.6608,91109.0
2019-02-26 11:00:00,27.3,27.35,27.3,27.34,92056.0,18.6608,18.695,18.6608,18.6882,92056.0
2019-02-26 11:10:00,27.34,27.46,27.33,27.43,78312.0,18.6882,18.7702,18.6813,18.7497,78312.0
2019-02-26 11:20:00,27.43,27.43,27.37,27.4,93998.0,18.7497,18.7497,18.7087,18.7292,93998.0
2019-02-26 11:30:00,27.4,27.44,27.35,27.36,77040.0,18.7292,18.7565,18.695,18.7018,77040.0
2019-02-26 11:40:00,27.36,27.37,27.32,27.37,104501.0,18.7018,18.7087,18.6745,18.7087,104501.0
2019-02-26 11:50:00,27.37,27.37,27.32,27.34,67535.0,18.7087,18.7087,18.6745,18.6882,67535.0
2019-02-26 12:00:00,27.35,27.35,27.31,27.31,146072.0,18.695,18.695,18.6677,18.6677,146072.0
2019-02-26 12:10:00,27.3,27.33,27.27,27.27,64055.0,18.6608,18.6813,18.6403,18.6403,64055.0
2019-02-26 12:20:00,27.27,27.28,27.25,27.25,69890.0,18.6403,18.6471,18.6266,18.6266,69890.0
2019-02-26 12:30:00,27.26,27.26,27.22,27.26,66163.0,18.6335,18.6335,18.6061,18.6335,66163.0
2019-02-26 12:40:00,27.26,27.27,27.22,27.23,76379.0,18.6335,18.6403,18.6061,18.613,76379.0
2019-02-26 12:50:00,27.23,27.28,27.22,27.28,81662.0,18.613,18.6471,18.6061,18.6471,81662.0
2019-02-26 13:00:00,27.28,27.3,27.25,27.28,63904.0,18.6471,18.6608,18.6266,18.6471,63904.0
2019-02-26 13:10:00,27.28,27.3,27.27,27.3,47524.0,18.6471,18.6608,18.6403,18.6608,47524.0
2019-02-26 13:20:00,27.3,27.3,27.25,27.26,49846.0,18.6608,18.6608,18.6266,18.6335,49846.0
2019-02-26 13:30:00,27.26,27.26,27.19,27.2,72739.0,18.6335,18.6335,18.5856,18.5925,72739.0
2019-02-26 13:40:00,27.19,27.2,27.16,27.18,67350.0,18.5856,18.5925,18.5651,18.5788,67350.0
2019-02-26 13:50:00,27.19,27.19,27.14,27.14,105719.0,18.5856,18.5856,18.5515,18.5515,105719.0
2019-02-26 14:00:00,27.14,27.15,27.08,27.11,244606.0,18.5515,18.5583,18.5104,18.5309,244606.0
2019-02-26 14:10:00,27.11,27.11,27.04,27.07,149780.0,18.5309,18.5309,18.4831,18.5036,149780.0
2019-02-26 14:20:00,27.08,27.09,27.05,27.08,78157.0,18.5104,18.5173,18.4899,18.5104,78157.0
2019-02-26 14:30:00,27.08,27.08,27.01,27.02,499048.0,18.5104,18.5104,18.4626,18.4694,499048.0
2019-02-26 14:40:00,27.03,27.07,27.02,27.06,176662.0,18.4763,18.5036,18.4694,18.4968,176662.0
2019-02-26 14:50:00,27.06,27.11,27.06,27.08,64615.0,18.4968,18.5309,18.4968,18.5104,64615.0
2019-02-26 15:00:00,27.09,27.11,27.08,27.09,61893.0,18.5173,18.5309,18.5104,18.5173,61893.0
2019-02-26 15:10:00,27.08,27.1,27.07,27.1,65442.0,18.5104,18.5241,18.5036,18.5241,65442.0
2019-02-26 15:20:00,27.1,27.1,27.01,27.02,132296.0,18.5241,18.5241,18.4626,18.4694,132296.0
2019-02-26 15:30:00,27.02,27.03,27.0,27.01,238652.0,18.4694,18.4763,18.4558,18.4626,238652.0
2019-02-26 15:40:00,27.01,27.02,26.98,26.99,205885.0,18.4626,18.4694,18.4421,18.4489,205885.0
2019-02-26 15:50:00,26.99,26.99,26.94,26.96,599829.0,18.4489,18.4489,18.4147,18.4284,599829.0
2019-02-27 09:30:00,27.0,27.1,26.84,26.88,372668.0,18.4558,18.5241,18.3464,18.3737,372668.0
2019-02-27 09:40:00,26.89,26.97,26.85,26.86,129966.0,18.3806,18.4352,18.3532,18.3601,129966.0
2019-02-27 09:50:00,26.85,26.88,26.77,26.87,174194.0,18.3532,18.3737,18.2985,18.3669,174194.0
2019-02-27 10:00:00,26.87,26.93,26.82,26.87,90586.0,18.3669,18.4079,18.3327,18.3669,90586.0
2019-02-27 10:10:00,26.86,26.86,26.73,26.8,135972.0,18.3601,18.3601,18.2712,18.319,135972.0
2019-02-27 10:20:00,26.8,26.81,26.76,26.81,85485.0,18.319,18.3259,18.2917,18.3259,85485.0
2019-02-27 10:30:00,26.81,26.99,26.81,26.98,143036.0,18.3259,18.4489,18.3259,18.4421,143036.0
2019-02-27 10:40:00,26.99,26.99,26.93,26.96,131386.0,18.4489,18.4489,18.4079,18.4284,131386.0
2019-02-27 10:50:00,26.96,26.97,26.91,26.96,108423.0,18.4284,18.4352,18.3942,18.4284,108423.0
2019-02-27 11:00:00,26.96,27.03,26.95,27.03,115817.0,18.4284,18.4763,18.4216,18.4763,115817.0
2019-02-27 11:10:00,27.03,27.09,27.03,27.03,90056.0,18.4763,18.5173,18.4763,18.4763,90056.0
2019-02-27 11:20:00,27.03,27.05,26.99,26.99,109820.0,18.4763,18.4899,18.4489,18.4489,109820.0
2019-02-27 11:30:00,27.0,27.03,26.98,27.03,62064.0,18.4558,18.4763,18.4421,18.4763,62064.0
2019-02-27 11:40:00,27.03,27.09,27.02,27.08,69092.0,18.4763,18.5173,18.4694,18.5104,69092.0
2019-02-27 11:50:00,27.07,27.13,27.06,27.12,108023.0,18.5036,18.5446,18.4968,18.5378,108023.0
2019-02-27 12:00:00,27.12,27.13,27.08,27.08,75314.0,18.5378,18.5446,18.5104,18.5104,75314.0
2019-02-27 12:10:00,27.08,27.1,27.05,27.07,82475.0,18.5104,18.5241,18.4899,18.5036,82475.0
2019-02-27 12:20:00,27.07,27.1,27.05,27.08,43635.0,18.5036,18.5241,18.4899,18.5104,43635.0
2019-02-27 12:30:00,27.08,27.12,27.07,27.11,64674.0,18.5104,18.5378,18.5036,18.5309,64674.0
2019-02-27 12:40:00,27.11,27.12,27.08,27.1,46706.0,18.5309,18.5378,18.5104,18.5241,46706.0
2019-02-27 12:50:00,27.1,27.11,27.08,27.1,30094.0,18.5241,18.5309,18.5104,18.5241,30094.0
2019-02-27 13:00:00,27.1,27.13,27.08,27.12,39374.0,18.5241,18.5446,18.5104,18.5378,39374.0
2019-02-27 13:10:00,27.12,27.16,27.11,27.16,36908.0,18.5378,18.5651,18.5309,18.5651,36908.0
2019-02-27 13:20:00,27.16,27.19,27.15,27.19,85086.0,18.5651,18.5856,18.5583,18.5856,85086.0
2019-02-27 13:30:00,27.19,27.21,27.16,27.19,53305.0,18.5856,18.5993,18.5651,18.5856,53305.0
2019-02-27 13:40:00,27.19,27.2,27.17,27.2,37675.0,18.5856,18.5925,18.572,18.5925,37675.0
2019-02-27 13:50:00,27.19,27.2,27.15,27.19,106619.0,18.5856,18.5925,18.5583,18.5856,106619.0
2019-02-27 14:00:00,27.19,27.19,27.13,27.15,62703.0,18.5856,18.5856,18.5446,18.5583,62703.0
2019-02-27 14:10:00,27.14,27.18,27.14,27.16,38579.0,18.5515,18.5788,18.5515,18.5651,38579.0
2019-02-27 14:20:00,27.16,27.16,27.12,27.13,34676.0,18.5651,18.5651,18.5378,18.5446,34676.0
2019-02-27 14:30:00,27.12,27.15,27.11,27.14,49969.0,18.5378,18.5583,18.5309,18.5515,49969.0
2019-02-27 14:40:00,27.15,27.15,27.1,27.14,74328.0,18.5583,18.5583,18.5241,18.5515,74328.0
2019-02-27 14:50:00,27.13,27.13,27.07,27.11,83650.0,18.5446,18.5446,18.5036,18.5309,83650.0
2019-02-27 15:00:00,27.11,27.12,27.08,27.11,64774.0,18.5309,18.5378,18.5104,18.5309,64774.0
2019-02-27 15:10:00,27.11,27.13,27.08,27.1,57464.0,18.5309,18.5446,18.5104,18.5241,57464.0
2019-02-27 15:20:00,27.1,27.1,27.07,27.1,98022.0,18.5241,18.5241,18.5036,18.5241,98022.0
2019-02-27 15:30:00,27.1,27.11,27.07,27.09,131535.0,18.5241,18.5309,18.5036,18.5173,131535.0
2019-02-27 15:40:00,27.09,27.1,27.08,27.09,89246.0,18.5173,18.5241,18.5104,18.5173,89246.0
2019-02-27 15:50:00,27.09,27.1,27.05,27.09,385439.0,18.5173,18.5241,18.4899,18.5173,385439.0
2019-02-28 09:30:00,27.11,27.13,26.96,26.97,168646.0,18.5309,18.5446,18.4284,18.4352,168646.0
2019-02-28 09:40:00,26.96,27.01,26.86,26.88,75740.0,18.4284,18.4626,18.3601,18.3737,75740.0
2019-02-28 09:50:00,26.87,26.92,26.82,26.9,103047.0,18.3669,18.4011,18.3327,18.3874,103047.0
2019-02-28 10:00:00,26.9,26.91,26.84,26.89,617844.0,18.3874,18.3942,18.3464,18.3806,617844.0
2019-02-28 10:10:00,26.88,26.9,26.82,26.83,262620.0,18.3737,18.3874,18.3327,18.3396,262620.0
2019-02-28 10:20:00,26.84,26.84,26.73,26.8,129236.0,18.3464,18.3464,18.2712,18.319,129236.0
2019-02-28 10:30:00,26.8,26.88,26.8,26.81,99831.0,18.319,18.3737,18.319,18.3259,99831.0
2019-02-28 10:40:00,26.81,26.81,26.76,26.77,54090.0,18.3259,18.3259,18.2917,18.2985,54090.0
2019-02-28 10:50:00,26.78,26.81,26.75,26.78,65998.0,18.3054,18.3259,18.2849,18.3054,65998.0
2019-02-28 11:00:00,26.77,26.82,26.73,26.76,106667.0,18.2985,18.3327,18.2712,18.2917,106667.0
2019-02-28 11:10:00,26.76,26.84,26.76,26.82,108525.0,18.2917,18.3464,18.2917,18.3327,108525.0
2019-02-28 11:20:00,26.82,26.87,26.81,26.85,111693.0,18.3327,18.3669,18.3259,18.3532,111693.0
2019-02-28 11:30:00,26.86,26.97,26.85,26.97,266044.0,18.3601,18.4352,18.3532,18.4352,266044.0
2019-02-28 11:40:00,26.96,26.96,26.92,26.93,102296.0,18.4284,18.4284,18.4011,18.4079,102296.0
2019-02-28 11:50:00,26.93,26.94,26.87,26.88,150018.0,18.4079,18.4147,18.3669,18.3737,150018.0
2019-02-28 12:00:00,26.88,26.91,26.86,26.87,96114.0,18.3737,18.3942,18.3601,18.3669,96114.0
2019-02-28 12:10:00,26.87,26.91,26.86,26.9,323624.0,18.3669,18.3942,18.3601,18.3874,323624.0
2019-02-28 12:20:00,26.91,26.91,26.85,26.87,89890.0,18.3942,18.3942,18.3532,18.3669,89890.0
2019-02-28 12:30:00,26.87,26.87,26.84,26.84,116208.0,18.3669,18.3669,18.3464,18.3464,116208.0
2019-02-28 12:40:00,26.84,26.85,26.79,26.82,113412.0,18.3464,18.3532,18.3122,18.3327,113412.0
2019-02-28 12:50:00,26.82,26.85,26.81,26.85,40076.0,18.3327,18.3532,18.3259,18.3532,40076.0
2019-02-28 13:00:00,26.85,26.85,26.82,26.83,30727.0,18.3532,18.3532,18.3327,18.3396,30727.0
2019-02-28 13:10:00,26.83,26.86,26.82,26.82,58329.0,18.3396,18.3601,18.3327,18.3327,58329.0
2019-02-28 13:20:00,26.82,26.82,26.79,26.79,56537.0,18.3327,18.3327,18.3122,18.3122,56537.0
2019-02-28 13:30:00,26.8,26.81,26.79,26.79,104531.0,18.319,18.3259,18.3122,18.3122,104531.0
2019-02-28 13:40:00,26.8,26.8,26.75,26.77,67455.0,18.319,18.319,18.2849,18.2985,67455.0
2019-02-28 13:50:00,26.77,26.78,26.75,26.75,51919.0,18.2985,18.3054,18.2849,18.2849,51919.0
2019-02-28 14:00:00,26.75,26.8,26.69,26.7,227123.0,18.2849,18.319,18.2439,18.2507,227123.0
2019-02-28 14:10:00,26.71,26.73,26.7,26.72,91408.0,18.2575,18.2712,18.2507,18.2644,91408.0
2019-02-28 14:20:00,26.73,26.74,26.69,26.71,90732.0,18.2712,18.278,18.2439,18.2575,90732.0
2019-02-28 14:30:00,26.71,26.72,26.65,26.66,156870.0,18.2575,18.2644,18.2165,18.2233,156870.0
2019-02-28 14:40:00,26.66,26.69,26.65,26.65,88842.0,18.2233,18.2439,18.2165,18.2165,88842.0
2019-02-28 14:50:00,26.66,26.69,26.64,26.69,146089.0,18.2233,18.2439,18.2097,18.2439,146089.0
2019-02-28 15:00:00,26.69,26.7,26.66,26.68,159542.0,18.2439,18.2507,18.2233,18.237,159542.0
2019-02-28 15:10:00,26.67,26.7,26.66,26.69,114085.0,18.2302,18.2507,18.2233,18.2439,114085.0
2019-02-28 15:20:00,26.69,26.75,26.68,26.75,188377.0,18.2439,18.2849,18.237,18.2849,188377.0
2019-02-28 15:30:00,26.75,26.75,26.66,26.66,272074.0,18.2849,18.2849,18.2233,18.2233,272074.0
2019-02-28 15:40:00,26.66,26.74,26.65,26.71,705709.0,18.2233,18.278,18.2165,18.2575,705709.0
2019-02-28 15:50:00,26.71,26.73,26.69,26.7,979898.0,18.2575,18.2712,18.2439,18.2507,979898.0
2019-03-01 09:30:00,26.78,26.9,26.78,26.89,139595.0,18.3054,18.3874,18.3054,18.3806,139595.0
2019-03-01 09:40:00,26.9,26.99,26.88,26.9,105552.0,18.3874,18.4489,18.3737,18.3874,105552.0
2019-03-01 09:50:00,26.9,26.94,26.89,26.94,166082.0,18.3874,18.4147,18.3806,18.4147,166082.0
2019-03-01 10:00:00,26.93,26.99,26.89,26.99,135111.0,18.4079,18.4489,18.3806,18.4489,135111.0
2019-03-01 10:10:00,26.98,27.02,26.91,26.96,459005.0,18.4421,18.4694,18.3942,18.4284,459005.0
2019-03-01 10:20:00,26.96,26.96,26.86,26.89,391013.0,18.4284,18.4284,18.3601,18.3806,391013.0
2019-03-01 10:30:00,26.88,26.88,26.77,26.79,146966.0,18.3737,18.3737,18.2985,18.3122,146966.0
2019-03-01 10:40:00,26.79,26.89,26.78,26.88,94272.0,18.3122,18.3806,18.3054,18.3737,94272.0
2019-03-01 10:50:00,26.89,26.92,26.86,26.92,106409.0,18.3806,18.4011,18.3601,18.4011,106409.0
2019-03-01 11:00:00,26.92,26.93,26.81,26.83,390159.0,18.4011,18.4079,18.3259,18.3396,390159.0
2019-03-01 11:10:00,26.83,26.83,26.75,26.81,127292.0,18.3396,18.3396,18.2849,18.3259,127292.0
2019-03-01 11:20:00,26.81,26.84,26.77,26.84,258835.0,18.3259,18.3464,18.2985,18.3464,258835.0
2019-03-01 11:30:00,26.84,26.91,26.82,26.89,144869.0,18.3464,18.3942,18.3327,18.3806,144869.0
2019-03-01 11:40:00,26.89,26.94,26.89,26.92,153927.0,18.3806,18.4147,18.3806,18.4011,153927.0
2019-03-01 11:50:00,26.92,26.92,26.86,26.87,149952.0,18.4011,18.4011,18.3601,18.3669,149952.0
2019-03-01 12:00:00,26.87,26.9,26.86,26.87,75330.0,18.3669,18.3874,18.3601,18.3669,75330.0
2019-03-01 12:10:00,26.86,26.88,26.84,26.88,111968.0,18.3601,18.3737,18.3464,18.3737,111968.0
2019-03-01 12:20:00,26.88,26.91,26.86,26.91,161506.0,18.3737,18.3942,18.3601,18.3942,161506.0
2019-03-01 12:30:00,26.91,26.92,26.88,26.92,154210.0,18.3942,18.4011,18.3737,18.4011,154210.0
2019-03-01 12:40:00,26.92,26.94,26.91,26.94,69515.0,18.4011,18.4147,18.3942,18.4147,69515.0
2019-03-01 12:50:00,26.94,26.95,26.92,26.93,91755.0,18.4147,18.4216,18.4011,18.4079,91755.0
2019-03-01 13:00:00,26.93,26.95,26.92,26.95,156974.0,18.4079,18.4216,18.4011,18.4216,156974.0
2019-03-01 13:10:00,26.95,26.97,26.93,26.95,169950.0,18.4216,18.4352,18.4079,18.4216,169950.0
2019-03-01 13:20:00,26.96,26.99,26.92,26.98,423623.0,18.4284,18.4489,18.4011,18.4421,423623.0
2019-03-01 13:30:00,26.98,27.02,26.97,27.01,106007.0,18.4421,18.4694,18.4352,18.4626,106007.0
2019-03-01 13:40:00,27.01,27.05,27.01,27.04,137981.0,18.4626,18.4899,18.4626,18.4831,137981.0
2019-03-01 13:50:00,27.04,27.07,27.03,27.06,87454.0,18.4831,18.5036,18.4763,18.4968,87454.0
2019-03-01 14:00:00,27.05,27.11,27.05,27.11,206316.0,18.4899,18.5309,18.4899,18.5309,206316.0
2019-03-01 14:10:00,27.11,27.12,27.07,27.08,96571.0,18.5309,18.5378,18.5036,18.5104,96571.0
2019-03-01 14:20:00,27.08,27.14,27.07,27.1,171400.0,18.5104,18.5515,18.5036,18.5241,171400.0
2019-03-01 14:30:00,27.11,27.15,27.1,27.13,102694.0,18.5309,18.5583,18.5241,18.5446,102694.0
2019-03-01 14:40:00,27.13,27.15,27.11,27.13,109027.0,18.5446,18.5583,18.5309,18.5446,109027.0
2019-03-01 14:50:00,27.13,27.2,27.13,27.19,150435.0,18.5446,18.5925,18.5446,18.5856,150435.0
2019-03-01 15:00:00,27.19,27.21,27.16,27.19,348650.0,18.5856,18.5993,18.5651,18.5856,348650.0
2019-03-01 15:10:00,27.19,27.21,27.16,27.17,250143.0,18.5856,18.5993,18.5651,18.572,250143.0
2019-03-01 15:20:00,27.16,27.23,27.15,27.22,242136.0,18.5651,18.613,18.5583,18.6061,242136.0
2019-03-01 15:30:00,27.22,27.24,27.18,27.21,358835.0,18.6061,18.6198,18.5788,18.5993,358835.0
2019-03-01 15:40:00,27.21,27.28,27.2,27.24,530821.0,18.5993,18.6471,18.5925,18.6198,530821.0
2019-03-01 15:50:00,27.24,27.44,27.24,27.43,1578605.0,18.6198,18.7565,18.6198,18.7497,1578605.0
2019-03-04 09:30:00,27.48,27.55,27.38,27.41,192118.0,18.7839,18.8317,18.7155,18.736,192118.0
2019-03-04 09:40:00,27.42,27.48,27.36,27.4,222144.0,18.7428,18.7839,18.7018,18.7292,222144.0
2019-03-04 09:50:00,27.39,27.44,27.34,27.42,72852.0,18.7223,18.7565,18.6882,18.7428,72852.0
2019-03-04 10:00:00,27.43,27.45,27.37,27.38,83237.0,18.7497,18.7633,18.7087,18.7155,83237.0
2019-03-04 10:10:00,27.39,27.41,27.33,27.38,182178.0,18.7223,18.736,18.6813,18.7155,182178.0
2019-03-04 10:20:00,27.38,27.42,27.36,27.41,535640.0,18.7155,18.7428,18.7018,18.736,535640.0
2019-03-04 10:30:00,27.41,27.42,27.32,27.37,70003.0,18.736,18.7428,18.6745,18.7087,70003.0
2019-03-04 10:40:00,27.36,27.37,27.3,27.3,114917.0,18.7018,18.7087,18.6608,18.6608,114917.0
2019-03-04 10:50:00,27.3,27.32,27.26,27.32,141234.0,18.6608,18.6745,18.6335,18.6745,141234.0
2019-03-04 11:00:00,27.31,27.33,27.28,27.28,101290.0,18.6677,18.6813,18.6471,18.6471,101290.0
2019-03-04 11:10:00,27.28,27.35,27.27,27.32,213063.0,18.6471,18.695,18.6403,18.6745,213063.0
2019-03-04 11:20:00,27.32,27.34,27.26,27.26,146224.0,18.6745,18.6882,18.6335,18.6335,146224.0
2019-03-04 11:30:00,27.26,27.31,27.23,27.3,118547.0,18.6335,18.6677,18.613,18.6608,118547.0
2019-03-04 11:40:00,27.3,27.3,27.17,27.21,133157.0,18.6608,18.6608,18.572,18.5993,133157.0
2019-03-04 11:50:00,27.21,27.25,27.14,27.16,95843.0,18.5993,18.6266,18.5515,18.5651,95843.0
2019-03-04 12:00:00,27.15,27.2,27.12,27.13,95418.0,18.5583,18.5925,18.5378,18.5446,95418.0
2019-03-04 12:10:00,27.13,27.14,27.09,27.11,85577.0,18.5446,18.5515,18.5173,18.5309,85577.0
2019-03-04 12:20:00,27.11,27.17,27.11,27.17,102629.0,18.5309,18.572,18.5309,18.572,102629.0
2019-03-04 12:30:00,27.16,27.2,27.14,27.16,63955.0,18.5651,18.5925,18.5515,18.5651,63955.0
2019-03-04 12:40:00,27.15,27.15,27.08,27.11,77071.0,18.5583,18.5583,18.5104,18.5309,77071.0
2019-03-04 12:50:00,27.1,27.12,27.05,27.1,68036.0,18.5241,18.5378,18.4899,18.5241,68036.0
2019-03-04 13:00:00,27.1,27.1,27.03,27.04,52255.0,18.5241,18.5241,18.4763,18.4831,52255.0
2019-03-04 13:10:00,27.04,27.11,27.04,27.09,80902.0,18.4831,18.5309,18.4831,18.5173,80902.0
2019-03-04 13:20:00,27.1,27.17,27.09,27.16,59873.0,18.5241,18.572,18.5173,18.5651,59873.0
2019-03-04 13:30:00,27.16,27.17,27.13,27.14,57520.0,18.5651,18.572,18.5446,18.5515,57520.0
2019-03-04 13:40:00,27.14,27.2,27.14,27.19,170471.0,18.5515,18.5925,18.5515,18.5856,170471.0
2019-03-04 13:50:00,27.2,27.26,27.19,27.23,87819.0,18.5925,18.6335,18.5856,18.613,87819.0
2019-03-04 14:00:00,27.23,27.25,27.2,27.21,78927.0,18.613,18.6266,18.5925,18.5993,78927.0
2019-03-04 14:10:00,27.21,27.25,27.19,27.25,69998.0,18.5993,18.6266,18.5856,18.6266,69998.0
2019-03-04 14:20:00,27.26,27.29,27.23,27.28,74413.0,18.6335,18.654,18.613,18.6471,74413.0
2019-03-04 14:30:00,27.28,27.28,27.23,27.23,58027.0,18.6471,18.6471,18.613,18.613,58027.0
2019-03-04 14:40:00,27.24,27.26,27.19,27.2,83722.0,18.6198,18.6335,18.5856,18.5925,83722.0
2019-03-04 14:50:00,27.21,27.29,27.21,27.26,96848.0,18.5993,18.654,18.5993,18.6335,96848.0
2019-03-04 15:00:00,27.27,27.27,27.23,27.25,88372.0,18.6403,18.6403,18.613,18.6266,88372.0
2019-03-04 15:10:00,27.25,27.29,27.23,27.28,64935.0,18.6266,18.654,18.613,18.6471,64935.0
2019-03-04 15:20:00,27.28,27.34,27.26,27.32,111759.0,18.6471,18.6882,18.6335,18.6745,111759.0
2019-03-04 15:30:00,27.31,27.41,27.3,27.38,216438.0,18.6677,18.736,18.6608,18.7155,216438.0
2019-03-04 15:40:00,27.37,27.39,27.34,27.35,220348.0,18.7087,18.7223,18.6882,18.695,220348.0
2019-03-04 15:50:00,27.35,27.4,27.3,27.4,751344.0,18.695,18.7292,18.6608,18.7292,751344.0
2019-03-05 09:30:00,27.43,27.43,27.32,27.35,136214.0,18.7497,18.7497,18.6745,18.695,136214.0
2019-03-05 09:40:00,27.35,27.36,27.29,27.33,139415.0,18.695,18.7018,18.654,18.6813,139415.0
2019-03-05 09:50:00,27.34,27.38,27.32,27.34,92435.0,18.6882,18.7155,18.6745,18.6882,92435.0
2019-03-05 10:00:00,27.34,27.37,27.26,27.27,139835.0,18.6882,18.7087,18.6335,18.6403,139835.0
2019-03-05 10:10:00,27.27,27.28,27.2,27.23,88176.0,18.6403,18.6471,18.5925,18.613,88176.0
2019-03-05 10:20:00,27.22,27.28,27.21,27.25,82604.0,18.6061,18.6471,18.5993,18.6266,82604.0
2019-03-05 10:30:00,27.26,27.28,27.22,27.22,60439.0,18.6335,18.6471,18.6061,18.6061,60439.0
2019-03-05 10:40:00,27.22,27.24,27.14,27.14,100675.0,18.6061,18.6198,18.5515,18.5515,100675.0
2019-03-05 10:50:00,27.14,27.2,27.14,27.19,66791.0,18.5515,18.5925,18.5515,18.5856,66791.0
2019-03-05 11:00:00,27.2,27.29,27.19,27.28,80131.0,18.5925,18.654,18.5856,18.6471,80131.0
2019-03-05 11:10:00,27.29,27.34,27.28,27.3,76820.0,18.654,18.6882,18.6471,18.6608,76820.0
2019-03-05 11:20:00,27.31,27.31,27.24,27.26,101979.0,18.6677,18.6677,18.6198,18.6335,101979.0
2019-03-05 11:30:00,27.26,27.33,27.25,27.33,102928.0,18.6335,18.6813,18.6266,18.6813,102928.0
2019-03-05 11:40:00,27.33,27.37,27.31,27.34,102487.0,18.6813,18.7087,18.6677,18.6882,102487.0
2019-03-05 11:50:00,27.34,27.36,27.3,27.33,79374.0,18.6882,18.7018,18.6608,18.6813,79374.0
2019-03-05 12:00:00,27.33,27.35,27.31,27.34,69854.0,18.6813,18.695,18.6677,18.6882,69854.0
2019-03-05 12:10:00,27.33,27.35,27.33,27.34,39466.0,18.6813,18.695,18.6813,18.6882,39466.0
2019-03-05 12:20:00,27.34,27.41,27.34,27.41,63686.0,18.6882,18.736,18.6882,18.736,63686.0
2019-03-05 12:30:00,27.41,27.42,27.39,27.39,67271.0,18.736,18.7428,18.7223,18.7223,67271.0
2019-03-05 12:40:00,27.4,27.42,27.37,27.39,59931.0,18.7292,18.7428,18.7087,18.7223,59931.0
2019-03-05 12:50:00,27.39,27.41,27.37,27.4,41730.0,18.7223,18.736,18.7087,18.7292,41730.0
2019-03-05 13:00:00,27.4,27.42,27.38,27.4,57958.0,18.7292,18.7428,18.7155,18.7292,57958.0
2019-03-05 13:10:00,27.4,27.45,27.4,27.4,54945.0,18.7292,18.7633,18.7292,18.7292,54945.0
2019-03-05 13:20:00,27.4,27.42,27.33,27.34,68190.0,18.7292,18.7428,18.6813,18.6882,68190.0
2019-03-05 13:30:00,27.35,27.39,27.34,27.36,42405.0,18.695,18.7223,18.6882,18.7018,42405.0
2019-03-05 13:40:00,27.36,27.38,27.34,27.35,64113.0,18.7018,18.7155,18.6882,18.695,64113.0
2019-03-05 13:50:00,27.35,27.41,27.35,27.4,66149.0,18.695,18.736,18.695,18.7292,66149.0
2019-03-05 14:00:00,27.4,27.43,27.39,27.43,55092.0,18.7292,18.7497,18.7223,18.7497,55092.0
2019-03-05 14:10:00,27.43,27.46,27.41,27.46,79536.0,18.7497,18.7702,18.736,18.7702,79536.0
2019-03-05 14:20:00,27.46,27.47,27.41,27.43,54366.0,18.7702,18.777,18.736,18.7497,54366.0
2019-03-05 14:30:00,27.43,27.46,27.42,27.44,78281.0,18.7497,18.7702,18.7428,18.7565,78281.0
2019-03-05 14:40:00,27.44,27.45,27.41,27.42,65592.0,18.7565,18.7633,18.736,18.7428,65592.0
2019-03-05 14:50:00,27.42,27.42,27.38,27.38,82217.0,18.7428,18.7428,18.7155,18.7155,82217.0
2019-03-05 15:00:00,27.39,27.41,27.34,27.36,97925.0,18.7223,18.736,18.6882,18.7018,97925.0
2019-03-05 15:10:00,27.36,27.38,27.35,27.38,79629.0,18.7018,18.7155,18.695,18.7155,79629.0
2019-03-05 15:20:00,27.38,27.38,27.33,27.35,104236.0,18.7155,18.7155,18.6813,18.695,104236.0
2019-03-05 15:30:00,27.35,27.39,27.34,27.37,159884.0,18.695,18.7223,18.6882,18.7087,159884.0
2019-03-05 15:40:00,27.37,27.43,27.35,27.4,248447.0,18.7087,18.7497,18.695,18.7292,248447.0
2019-03-05 15:50:00,27.41,27.44,27.37,27.44,797010.0,18.736,18.7565,18.7087,18.7565,797010.0
2019-03-06 09:30:00,27.34,27.38,27.27,27.33,129556.0,18.6882,18.7155,18.6403,18.6813,129556.0
2019-03-06 09:40:00,27.32,27.32,27.21,27.23,102121.0,18.6745,18.6745,18.5993,18.613,102121.0
2019-03-06 09:50:00,27.23,27.23,27.13,27.17,124477.0,18.613,18.613,18.5446,18.572,124477.0
2019-03-06 10:00:00,27.17,27.23,27.11,27.22,105539.0,18.572,18.613,18.5309,18.6061,105539.0
2019-03-06 10:10:00,27.22,27.26,27.2,27.26,76432.0,18.6061,18.6335,18.5925,18.6335,76432.0
2019-03-06 10:20:00,27.26,27.35,27.26,27.3,73489.0,18.6335,18.695,18.6335,18.6608,73489.0
2019-03-06 10:30:00,27.3,27.35,27.28,27.31,69661.0,18.6608,18.695,18.6471,18.6677,69661.0
2019-03-06 10:40:00,27.3,27.39,27.29,27.35,75139.0,18.6608,18.7223,18.654,18.695,75139.0
2019-03-06 10:50:00,27.34,27.4,27.33,27.38,52062.0,18.6882,18.7292,18.6813,18.7155,52062.0
2019-03-06 11:00:00,27.38,27.42,27.36,27.41,91971.0,18.7155,18.7428,18.7018,18.736,91971.0
2019-03-06 11:10:00,27.42,27.45,27.41,27.43,63261.0,18.7428,18.7633,18.736,18.7497,63261.0
2019-03-06 11:20:00,27.43,27.44,27.38,27.39,97728.0,18.7497,18.7565,18.7155,18.7223,97728.0
2019-03-06 11:30:00,27.39,27.43,27.36,27.36,79599.0,18.7223,18.7497,18.7018,18.7018,79599.0
2019-03-06 11:40:00,27.36,27.38,27.3,27.32,69914.0,18.7018,18.7155,18.6608,18.6745,69914.0
2019-03-06 11:50:00,27.32,27.32,27.25,27.27,77209.0,18.6745,18.6745,18.6266,18.6403,77209.0
2019-03-06 12:00:00,27.27,27.37,27.26,27.37,92987.0,18.6403,18.7087,18.6335,18.7087,92987.0
2019-03-06 12:10:00,27.36,27.38,27.31,27.33,75200.0,18.7018,18.7155,18.6677,18.6813,75200.0
2019-03-06 12:20:00,27.32,27.34,27.26,27.28,58900.0,18.6745,18.6882,18.6335,18.6471,58900.0
2019-03-06 12:30:00,27.28,27.33,27.28,27.31,55760.0,18.6471,18.6813,18.6471,18.6677,55760.0
2019-03-06 12:40:00,27.31,27.34,27.26,27.28,50831.0,18.6677,18.6882,18.6335,18.6471,50831.0
2019-03-06 12:50:00,27.29,27.31,27.25,27.27,63561.0,18.654,18.6677,18.6266,18.6403,63561.0
2019-03-06 13:00:00,27.28,27.28,27.23,27.25,67532.0,18.6471,18.6471,18.613,18.6266,67532.0
2019-03-06 13:10:00,27.25,27.27,27.21,27.26,56543.0,18.6266,18.6403,18.5993,18.6335,56543.0
2019-03-06 13:20:00,27.26,27.26,27.21,27.23,51791.0,18.6335,18.6335,18.5993,18.613,51791.0
2019-03-06 13:30:00,27.23,27.29,27.23,27.28,84895.0,18.613,18.654,18.613,18.6471,84895.0
2019-03-06 13:40:00,27.29,27.3,27.25,27.27,52958.0,18.654,18.6608,18.6266,18.6403,52958.0
2019-03-06 13:50:00,27.27,27.31,27.25,27.28,110130.0,18.6403,18.6677,18.6266,18.6471,110130.0
2019-03-06 14:00:00,27.28,27.31,27.27,27.3,75972.0,18.6471,18.6677,18.6403,18.6608,75972.0
2019-03-06 14:10:00,27.3,27.34,27.29,27.3,64144.0,18.6608,18.6882,18.654,18.6608,64144.0
2019-03-06 14:20:00,27.3,27.33,27.28,27.32,47609.0,18.6608,18.6813,18.6471,18.6745,47609.0
2019-03-06 14:30:00,27.32,27.34,27.29,27.3,73948.0,18.6745,18.6882,18.654,18.6608,73948.0
2019-03-06 14:40:00,27.3,27.31,27.26,27.26,74601.0,18.6608,18.6677,18.6335,18.6335,74601.0
2019-03-06 14:50:00,27.26,27.29,27.25,27.26,110011.0,18.6335,18.654,18.6266,18.6335,110011.0
2019-03-06 15:00:00,27.26,27.28,27.25,27.27,93526.0,18.6335,18.6471,18.6266,18.6403,93526.0
2019-03-06 15:10:00,27.26,27.3,27.26,27.29,145853.0,18.6335,18.6608,18.6335,18.654,145853.0
2019-03-06 15:20:00,27.3,27.32,27.25,27.32,126781.0,18.6608,18.6745,18.6266,18.6745,126781.0
2019-03-06 15:30:00,27.32,27.35,27.29,27.3,198393.0,18.6745,18.695,18.654,18.6608,198393.0
2019-03-06 15:40:00,27.31,27.33,27.28,27.3,196386.0,18.6677,18.6813,18.6471,18.6608,196386.0
2019-03-06 15:50:00,27.3,27.35,27.27,27.35,585754.0,18.6608,18.695,18.6403,18.695,585754.0
2019-03-07 09:30:00,27.02,27.04,26.91,26.94,169525.0,18.7299,18.7438,18.6537,18.6745,169525.0
2019-03-07 09:40:00,26.93,26.94,26.83,26.85,131354.0,18.6676,18.6745,18.5982,18.6121,131354.0
2019-03-07 09:50:00,26.85,26.92,26.83,26.92,89500.0,18.6121,18.6606,18.5982,18.6606,89500.0
2019-03-07 10:00:00,26.92,26.97,26.91,26.93,78759.0,18.6606,18.6953,18.6537,18.6676,78759.0
2019-03-07 10:10:00,26.93,26.96,26.87,26.88,239804.0,18.6676,18.6884,18.626,18.6329,239804.0
2019-03-07 10:20:00,26.88,26.97,26.84,26.97,135518.0,18.6329,18.6953,18.6052,18.6953,135518.0
2019-03-07 10:30:00,26.96,27.02,26.96,27.0,131230.0,18.6884,18.7299,18.6884,18.7161,131230.0
2019-03-07 10:40:00,27.0,27.05,26.97,27.05,94935.0,18.7161,18.7507,18.6953,18.7507,94935.0
2019-03-07 10:50:00,27.05,27.05,26.98,27.01,115882.0,18.7507,18.7507,18.7022,18.723,115882.0
2019-03-07 11:00:00,27.01,27.02,26.93,26.94,134406.0,18.723,18.7299,18.6676,18.6745,134406.0
2019-03-07 11:10:00,26.95,26.97,26.86,26.88,110907.0,18.6814,18.6953,18.619,18.6329,110907.0
2019-03-07 11:20:00,26.88,26.94,26.85,26.92,73060.0,18.6329,18.6745,18.6121,18.6606,73060.0
2019-03-07 11:30:00,26.92,26.99,26.92,26.96,96507.0,18.6606,18.7091,18.6606,18.6884,96507.0
2019-03-07 11:40:00,26.96,26.96,26.91,26.92,63099.0,18.6884,18.6884,18.6537,18.6606,63099.0
2019-03-07 11:50:00,26.92,26.94,26.89,26.92,133626.0,18.6606,18.6745,18.6398,18.6606,133626.0
2019-03-07 12:00:00,26.92,26.94,26.9,26.91,80357.0,18.6606,18.6745,18.6468,18.6537,80357.0
2019-03-07 12:10:00,26.91,26.93,26.89,26.9,93422.0,18.6537,18.6676,18.6398,18.6468,93422.0
2019-03-07 12:20:00,26.9,26.96,26.87,26.93,109327.0,18.6468,18.6884,18.626,18.6676,109327.0
2019-03-07 12:30:00,26.93,27.0,26.89,26.99,249184.0,18.6676,18.7161,18.6398,18.7091,249184.0
2019-03-07 12:40:00,26.99,27.0,26.96,26.99,48273.0,18.7091,18.7161,18.6884,18.7091,48273.0
2019-03-07 12:50:00,26.99,27.04,26.97,27.02,49865.0,18.7091,18.7438,18.6953,18.7299,49865.0
2019-03-07 13:00:00,27.02,27.02,26.94,26.95,48232.0,18.7299,18.7299,18.6745,18.6814,48232.0
2019-03-07 13:10:00,26.95,26.99,26.94,26.97,140176.0,18.6814,18.7091,18.6745,18.6953,140176.0
2019-03-07 13:20:00,26.97,26.98,26.94,26.95,119399.0,18.6953,18.7022,18.6745,18.6814,119399.0
2019-03-07 13:30:00,26.94,26.95,26.89,26.89,30723.0,18.6745,18.6814,18.6398,18.6398,30723.0
2019-03-07 13:40:00,26.89,26.91,26.87,26.91,118759.0,18.6398,18.6537,18.626,18.6537,118759.0
2019-03-07 13:50:00,26.91,26.92,26.85,26.86,75722.0,18.6537,18.6606,18.6121,18.619,75722.0
2019-03-07 14:00:00,26.85,26.89,26.83,26.84,97905.0,18.6121,18.6398,18.5982,18.6052,97905.0
2019-03-07 14:10:00,26.84,26.91,26.83,26.91,133522.0,18.6052,18.6537,18.5982,18.6537,133522.0
2019-03-07 14:20:00,26.91,26.93,26.89,26.89,113325.0,18.6537,18.6676,18.6398,18.6398,113325.0
2019-03-07 14:30:00,26.89,26.92,26.87,26.89,78788.0,18.6398,18.6606,18.626,18.6398,78788.0
2019-03-07 14:40:00,26.89,26.91,26.87,26.9,126627.0,18.6398,18.6537,18.626,18.6468,126627.0
2019-03-07 14:50:00,26.9,26.91,26.86,26.88,65453.0,18.6468,18.6537,18.619,18.6329,65453.0
2019-03-07 15:00:00,26.88,26.91,26.86,26.91,78182.0,18.6329,18.6537,18.619,18.6537,78182.0
2019-03-07 15:10:00,26.91,26.96,26.89,26.96,129329.0,18.6537,18.6884,18.6398,18.6884,129329.0
2019-03-07 15:20:00,26.95,26.97,26.9,26.91,176609.0,18.6814,18.6953,18.6468,18.6537,176609.0
2019-03-07 15:30:00,26.91,26.97,26.9,26.97,168445.0,18.6537,18.6953,18.6468,18.6953,168445.0
2019-03-07 15:40:00,26.96,26.97,26.92,26.92,247585.0,18.6884,18.6953,18.6606,18.6606,247585.0
2019-03-07 15:50:00,26.92,26.99,26.91,26.95,1092966.0,18.6606,18.7091,18.6537,18.6814,1092966.0
2019-03-08 09:30:00,26.74,26.78,26.45,26.52,193025.0,18.5359,18.5636,18.3348,18.3833,193025.0
2019-03-08 09:40:00,26.52,26.54,26.39,26.54,133927.0,18.3833,18.3972,18.2932,18.3972,133927.0
2019-03-08 09:50:00,26.54,26.56,26.43,26.43,104127.0,18.3972,18.4111,18.321,18.321,104127.0
2019-03-08 10:00:00,26.43,26.56,26.42,26.55,328444.0,18.321,18.4111,18.314,18.4041,328444.0
2019-03-08 10:10:00,26.55,26.61,26.53,26.55,116422.0,18.4041,18.4457,18.3903,18.4041,116422.0
2019-03-08 10:20:00,26.55,26.64,26.54,26.64,50103.0,18.4041,18.4665,18.3972,18.4665,50103.0
2019-03-08 10:30:00,26.64,26.76,26.64,26.69,134301.0,18.4665,18.5497,18.4665,18.5012,134301.0
2019-03-08 10:40:00,26.69,26.85,26.68,26.84,180897.0,18.5012,18.6121,18.4943,18.6052,180897.0
2019-03-08 10:50:00,26.84,26.86,26.76,26.78,145079.0,18.6052,18.619,18.5497,18.5636,145079.0
2019-03-08 11:00:00,26.78,26.81,26.74,26.76,157424.0,18.5636,18.5844,18.5359,18.5497,157424.0
2019-03-08 11:10:00,26.76,26.85,26.73,26.82,102472.0,18.5497,18.6121,18.5289,18.5913,102472.0
2019-03-08 11:20:00,26.81,26.87,26.78,26.86,96451.0,18.5844,18.626,18.5636,18.619,96451.0
2019-03-08 11:30:00,26.86,26.87,26.81,26.83,109807.0,18.619,18.626,18.5844,18.5982,109807.0
2019-03-08 11:40:00,26.83,26.89,26.82,26.86,55983.0,18.5982,18.6398,18.5913,18.619,55983.0
2019-03-08 11:50:00,26.85,26.86,26.77,26.78,109039.0,18.6121,18.619,18.5566,18.5636,109039.0
2019-03-08 12:00:00,26.78,26.8,26.77,26.78,69769.0,18.5636,18.5774,18.5566,18.5636,69769.0
2019-03-08 12:10:00,26.77,26.84,26.77,26.84,65352.0,18.5566,18.6052,18.5566,18.6052,65352.0
2019-03-08 12:20:00,26.84,26.88,26.8,26.86,103264.0,18.6052,18.6329,18.5774,18.619,103264.0
2019-03-08 12:30:00,26.85,26.86,26.81,26.82,56126.0,18.6121,18.619,18.5844,18.5913,56126.0
2019-03-08 12:40:00,26.82,26.86,26.8,26.82,66017.0,18.5913,18.619,18.5774,18.5913,66017.0
2019-03-08 12:50:00,26.82,26.82,26.77,26.79,106279.0,18.5913,18.5913,18.5566,18.5705,106279.0
2019-03-08 13:00:00,26.79,26.82,26.78,26.81,36478.0,18.5705,18.5913,18.5636,18.5844,36478.0
2019-03-08 13:10:00,26.81,26.84,26.79,26.8,61238.0,18.5844,18.6052,18.5705,18.5774,61238.0
2019-03-08 13:20:00,26.8,26.81,26.76,26.78,83145.0,18.5774,18.5844,18.5497,18.5636,83145.0
2019-03-08 13:30:00,26.78,26.79,26.73,26.78,84942.0,18.5636,18.5705,18.5289,18.5636,84942.0
2019-03-08 13:40:00,26.79,26.79,26.75,26.76,75331.0,18.5705,18.5705,18.5428,18.5497,75331.0
2019-03-08 13:50:00,26.76,26.77,26.74,26.76,103164.0,18.5497,18.5566,18.5359,18.5497,103164.0
2019-03-08 14:00:00,26.77,26.78,26.74,26.76,76395.0,18.5566,18.5636,18.5359,18.5497,76395.0
2019-03-08 14:10:00,26.76,26.81,26.76,26.8,46623.0,18.5497,18.5844,18.5497,18.5774,46623.0
2019-03-08 14:20:00,26.81,26.84,26.8,26.84,47809.0,18.5844,18.6052,18.5774,18.6052,47809.0
2019-03-08 14:30:00,26.83,26.91,26.82,26.89,110232.0,18.5982,18.6537,18.5913,18.6398,110232.0
2019-03-08 14:40:00,26.89,26.93,26.89,26.89,69524.0,18.6398,18.6676,18.6398,18.6398,69524.0
2019-03-08 14:50:00,26.89,26.95,26.89,26.89,67644.0,18.6398,18.6814,18.6398,18.6398,67644.0
2019-03-08 15:00:00,26.9,26.96,26.89,26.94,102249.0,18.6468,18.6884,18.6398,18.6745,102249.0
2019-03-08 15:10:00,26.93,26.94,26.88,26.89,61925.0,18.6676,18.6745,18.6329,18.6398,61925.0
2019-03-08 15:20:00,26.89,26.91,26.88,26.88,90640.0,18.6398,18.6537,18.6329,18.6329,90640.0
2019-03-08 15:30:00,26.88,26.94,26.85,26.87,153013.0,18.6329,18.6745,18.6121,18.626,153013.0
2019-03-08 15:40:00,26.88,26.92,26.87,26.89,178515.0,18.6329,18.6606,18.626,18.6398,178515.0
2019-03-08 15:50:00,26.9,26.97,26.89,26.94,435139.0,18.6468,18.6953,18.6398,18.6745,435139.0
2019-03-11 09:30:00,27.07,27.26,27.07,27.19,180188.0,18.7646,18.8963,18.7646,18.8478,180188.0
2019-03-11 09:40:00,27.2,27.24,27.15,27.18,137504.0,18.8547,18.8824,18.8201,18.8409,137504.0
2019-03-11 09:50:00,27.18,27.3,27.18,27.26,173303.0,18.8409,18.924,18.8409,18.8963,173303.0
2019-03-11 10:00:00,27.25,27.25,27.16,27.21,73907.0,18.8894,18.8894,18.827,18.8616,73907.0
2019-03-11 10:10:00,27.22,27.22,27.15,27.18,205171.0,18.8686,18.8686,18.8201,18.8409,205171.0
2019-03-11 10:20:00,27.18,27.18,27.11,27.13,113776.0,18.8409,18.8409,18.7923,18.8062,113776.0
2019-03-11 10:30:00,27.12,27.14,27.09,27.12,86250.0,18.7993,18.8131,18.7785,18.7993,86250.0
2019-03-11 10:40:00,27.11,27.17,27.1,27.13,136743.0,18.7923,18.8339,18.7854,18.8062,136743.0
2019-03-11 10:50:00,27.14,27.16,27.12,27.16,84523.0,18.8131,18.827,18.7993,18.827,84523.0
2019-03-11 11:00:00,27.15,27.2,27.13,27.17,114952.0,18.8201,18.8547,18.8062,18.8339,114952.0
2019-03-11 11:10:00,27.16,27.24,27.14,27.21,100555.0,18.827,18.8824,18.8131,18.8616,100555.0
2019-03-11 11:20:00,27.21,27.22,27.18,27.19,61031.0,18.8616,18.8686,18.8409,18.8478,61031.0
2019-03-11 11:30:00,27.19,27.21,27.15,27.18,86156.0,18.8478,18.8616,18.8201,18.8409,86156.0
2019-03-11 11:40:00,27.18,27.21,27.16,27.18,98387.0,18.8409,18.8616,18.827,18.8409,98387.0
2019-03-11 11:50:00,27.18,27.21,27.18,27.2,113028.0,18.8409,18.8616,18.8409,18.8547,113028.0
2019-03-11 12:00:00,27.2,27.22,27.17,27.19,136707.0,18.8547,18.8686,18.8339,18.8478,136707.0
2019-03-11 12:10:00,27.19,27.22,27.18,27.21,49973.0,18.8478,18.8686,18.8409,18.8616,49973.0
2019-03-11 12:20:00,27.21,27.21,27.16,27.21,51596.0,18.8616,18.8616,18.827,18.8616,51596.0
2019-03-11 12:30:00,27.21,27.26,27.21,27.25,66721.0,18.8616,18.8963,18.8616,18.8894,66721.0
2019-03-11 12:40:00,27.25,27.27,27.24,27.25,43848.0,18.8894,18.9032,18.8824,18.8894,43848.0
2019-03-11 12:50:00,27.26,27.3,27.25,27.28,46482.0,18.8963,18.924,18.8894,18.9102,46482.0
2019-03-11 13:00:00,27.28,27.31,27.28,27.3,78391.0,18.9102,18.931,18.9102,18.924,78391.0
2019-03-11 13:10:00,27.3,27.3,27.27,27.29,103220.0,18.924,18.924,18.9032,18.9171,103220.0
2019-03-11 13:20:00,27.29,27.31,27.26,27.29,108395.0,18.9171,18.931,18.8963,18.9171,108395.0
2019-03-11 13:30:00,27.29,27.31,27.26,27.3,117719.0,18.9171,18.931,18.8963,18.924,117719.0
2019-03-11 13:40:00,27.31,27.36,27.31,27.35,160162.0,18.931,18.9656,18.931,18.9587,160162.0
2019-03-11 13:50:00,27.35,27.38,27.3,27.37,157889.0,18.9587,18.9795,18.924,18.9726,157889.0
2019-03-11 14:00:00,27.37,27.41,27.34,27.39,192321.0,18.9726,19.0003,18.9518,18.9864,192321.0
2019-03-11 14:10:00,27.39,27.41,27.37,27.38,149224.0,18.9864,19.0003,18.9726,18.9795,149224.0
2019-03-11 14:20:00,27.38,27.42,27.37,27.39,89765.0,18.9795,19.0072,18.9726,18.9864,89765.0
2019-03-11 14:30:00,27.39,27.4,27.35,27.36,68561.0,18.9864,18.9934,18.9587,18.9656,68561.0
2019-03-11 14:40:00,27.36,27.36,27.3,27.34,104403.0,18.9656,18.9656,18.924,18.9518,104403.0
2019-03-11 14:50:00,27.34,27.36,27.32,27.34,92344.0,18.9518,18.9656,18.9379,18.9518,92344.0
2019-03-11 15:00:00,27.33,27.35,27.31,27.35,57188.0,18.9448,18.9587,18.931,18.9587,57188.0
2019-03-11 15:10:00,27.35,27.39,27.33,27.39,105488.0,18.9587,18.9864,18.9448,18.9864,105488.0
2019-03-11 15:20:00,27.39,27.42,27.38,27.39,216544.0,18.9864,19.0072,18.9795,18.9864,216544.0
2019-03-11 15:30:00,27.39,27.4,27.34,27.37,150929.0,18.9864,18.9934,18.9518,18.9726,150929.0
2019-03-11 15:40:00,27.37,27.38,27.32,27.33,187273.0,18.9726,18.9795,18.9379,18.9448,187273.0
2019-03-11 15:50:00,27.34,27.37,27.29,27.35,413732.0,18.9518,18.9726,18.9171,18.9587,413732.0
2019-03-12 09:30:00,27.42,27.49,27.4,27.41,182529.0,19.0072,19.0557,18.9934,19.0003,182529.0
2019-03-12 09:40:00,27.41,27.58,27.39,27.57,196036.0,19.0003,19.1181,18.9864,19.1112,196036.0
2019-03-12 09:50:00,27.56,27.68,27.56,27.61,204602.0,19.1043,19.1874,19.1043,19.1389,204602.0
2019-03-12 10:00:00,27.6,27.63,27.55,27.59,86081.0,19.132,19.1528,19.0973,19.1251,86081.0
2019-03-12 10:10:00,27.59,27.64,27.58,27.62,92881.0,19.1251,19.1597,19.1181,19.1459,92881.0
2019-03-12 10:20:00,27.62,27.7,27.61,27.7,77940.0,19.1459,19.2013,19.1389,19.2013,77940.0
2019-03-12 10:30:00,27.7,27.73,27.61,27.61,101972.0,19.2013,19.2221,19.1389,19.1389,101972.0
2019-03-12 10:40:00,27.61,27.62,27.48,27.51,80803.0,19.1389,19.1459,19.0488,19.0696,80803.0
2019-03-12 10:50:00,27.51,27.56,27.5,27.55,61555.0,19.0696,19.1043,19.0627,19.0973,61555.0
2019-03-12 11:00:00,27.55,27.61,27.54,27.57,109144.0,19.0973,19.1389,19.0904,19.1112,109144.0
2019-03-12 11:10:00,27.58,27.59,27.53,27.55,61001.0,19.1181,19.1251,19.0835,19.0973,61001.0
2019-03-12 11:20:00,27.54,27.58,27.54,27.57,55816.0,19.0904,19.1181,19.0904,19.1112,55816.0
2019-03-12 11:30:00,27.56,27.61,27.53,27.59,73878.0,19.1043,19.1389,19.0835,19.1251,73878.0
2019-03-12 11:40:00,27.59,27.6,27.56,27.59,41243.0,19.1251,19.132,19.1043,19.1251,41243.0
2019-03-12 11:50:00,27.59,27.61,27.58,27.59,73724.0,19.1251,19.1389,19.1181,19.1251,73724.0
2019-03-12 12:00:00,27.59,27.6,27.52,27.54,63844.0,19.1251,19.132,19.0765,19.0904,63844.0
2019-03-12 12:10:00,27.55,27.58,27.54,27.58,42688.0,19.0973,19.1181,19.0904,19.1181,42688.0
2019-03-12 12:20:00,27.57,27.58,27.52,27.55,83410.0,19.1112,19.1181,19.0765,19.0973,83410.0
2019-03-12 12:30:00,27.55,27.56,27.52,27.55,34754.0,19.0973,19.1043,19.0765,19.0973,34754.0
2019-03-12 12:40:00,27.55,27.57,27.53,27.54,49781.0,19.0973,19.1112,19.0835,19.0904,49781.0
2019-03-12 12:50:00,27.55,27.57,27.53,27.55,37962.0,19.0973,19.1112,19.0835,19.0973,37962.0
2019-03-12 13:00:00,27.55,27.58,27.54,27.57,61823.0,19.0973,19.1181,19.0904,19.1112,61823.0
2019-03-12 13:10:00,27.56,27.57,27.54,27.55,32730.0,19.1043,19.1112,19.0904,19.0973,32730.0
2019-03-12 13:20:00,27.54,27.55,27.5,27.54,61951.0,19.0904,19.0973,19.0627,19.0904,61951.0
2019-03-12 13:30:00,27.53,27.55,27.52,27.53,53394.0,19.0835,19.0973,19.0765,19.0835,53394.0
2019-03-12 13:40:00,27.53,27.56,27.52,27.55,44992.0,19.0835,19.1043,19.0765,19.0973,44992.0
2019-03-12 13:50:00,27.54,27.57,27.53,27.54,64877.0,19.0904,19.1112,19.0835,19.0904,64877.0
2019-03-12 14:00:00,27.54,27.55,27.52,27.54,56594.0,19.0904,19.0973,19.0765,19.0904,56594.0
2019-03-12 14:10:00,27.53,27.58,27.53,27.57,62405.0,19.0835,19.1181,19.0835,19.1112,62405.0
2019-03-12 14:20:00,27.56,27.58,27.52,27.55,98230.0,19.1043,19.1181,19.0765,19.0973,98230.0
2019-03-12 14:30:00,27.55,27.58,27.54,27.56,60264.0,19.0973,19.1181,19.0904,19.1043,60264.0
2019-03-12 14:40:00,27.56,27.59,27.55,27.59,105467.0,19.1043,19.1251,19.0973,19.1251,105467.0
2019-03-12 14:50:00,27.59,27.6,27.56,27.57,53075.0,19.1251,19.132,19.1043,19.1112,53075.0
2019-03-12 15:00:00,27.57,27.58,27.52,27.54,114648.0,19.1112,19.1181,19.0765,19.0904,114648.0
2019-03-12 15:10:00,27.54,27.55,27.48,27.49,57358.0,19.0904,19.0973,19.0488,19.0557,57358.0
2019-03-12 15:20:00,27.5,27.54,27.48,27.54,68401.0,19.0627,19.0904,19.0488,19.0904,68401.0
2019-03-12 15:30:00,27.54,27.54,27.49,27.53,181312.0,19.0904,19.0904,19.0557,19.0835,181312.0
2019-03-12 15:40:00,27.52,27.57,27.51,27.55,173905.0,19.0765,19.1112,19.0696,19.0973,173905.0
2019-03-12 15:50:00,27.55,27.56,27.52,27.53,456101.0,19.0973,19.1043,19.0765,19.0835,456101.0
2019-03-13 09:30:00,27.7,27.8,27.7,27.79,408052.0,19.2013,19.2706,19.2013,19.2637,408052.0
2019-03-13 09:40:00,27.79,27.8,27.67,27.73,189180.0,19.2637,19.2706,19.1805,19.2221,189180.0
2019-03-13 09:50:00,27.74,27.75,27.71,27.73,86974.0,19.229,19.236,19.2082,19.2221,86974.0
2019-03-13 10:00:00,27.73,27.76,27.71,27.71,43825.0,19.2221,19.2429,19.2082,19.2082,43825.0
2019-03-13 10:10:00,27.71,27.73,27.68,27.69,120775.0,19.2082,19.2221,19.1874,19.1944,120775.0
2019-03-13 10:20:00,27.69,27.7,27.63,27.65,55334.0,19.1944,19.2013,19.1528,19.1667,55334.0
2019-03-13 10:30:00,27.65,27.75,27.65,27.71,62411.0,19.1667,19.236,19.1667,19.2082,62411.0
2019-03-13 10:40:00,27.71,27.71,27.64,27.65,72100.0,19.2082,19.2082,19.1597,19.1667,72100.0
2019-03-13 10:50:00,27.66,27.68,27.64,27.66,94345.0,19.1736,19.1874,19.1597,19.1736,94345.0
2019-03-13 11:00:00,27.67,27.74,27.66,27.7,113297.0,19.1805,19.229,19.1736,19.2013,113297.0
2019-03-13 11:10:00,27.7,27.71,27.64,27.64,80876.0,19.2013,19.2082,19.1597,19.1597,80876.0
2019-03-13 11:20:00,27.65,27.68,27.64,27.67,98880.0,19.1667,19.1874,19.1597,19.1805,98880.0
2019-03-13 11:30:00,27.67,27.7,27.63,27.65,56329.0,19.1805,19.2013,19.1528,19.1667,56329.0
2019-03-13 11:40:00,27.65,27.68,27.65,27.67,58203.0,19.1667,19.1874,19.1667,19.1805,58203.0
2019-03-13 11:50:00,27.66,27.67,27.61,27.63,80777.0,19.1736,19.1805,19.1389,19.1528,80777.0
2019-03-13 12:00:00,27.62,27.66,27.6,27.61,82867.0,19.1459,19.1736,19.132,19.1389,82867.0
2019-03-13 12:10:00,27.62,27.63,27.55,27.56,64656.0,19.1459,19.1528,19.0973,19.1043,64656.0
2019-03-13 12:20:00,27.56,27.59,27.54,27.57,74592.0,19.1043,19.1251,19.0904,19.1112,74592.0
2019-03-13 12:30:00,27.57,27.61,27.56,27.59,47108.0,19.1112,19.1389,19.1043,19.1251,47108.0
2019-03-13 12:40:00,27.6,27.62,27.59,27.61,71883.0,19.132,19.1459,19.1251,19.1389,71883.0
2019-03-13 12:50:00,27.61,27.65,27.6,27.65,65462.0,19.1389,19.1667,19.132,19.1667,65462.0
2019-03-13 13:00:00,27.64,27.68,27.63,27.65,43902.0,19.1597,19.1874,19.1528,19.1667,43902.0
2019-03-13 13:10:00,27.65,27.66,27.64,27.66,49716.0,19.1667,19.1736,19.1597,19.1736,49716.0
2019-03-13 13:20:00,27.65,27.7,27.65,27.68,124043.0,19.1667,19.2013,19.1667,19.1874,124043.0
2019-03-13 13:30:00,27.68,27.68,27.65,27.66,62360.0,19.1874,19.1874,19.1667,19.1736,62360.0
2019-03-13 13:40:00,27.66,27.68,27.63,27.68,73488.0,19.1736,19.1874,19.1528,19.1874,73488.0
2019-03-13 13:50:00,27.67,27.68,27.65,27.68,65738.0,19.1805,19.1874,19.1667,19.1874,65738.0
2019-03-13 14:00:00,27.68,27.71,27.66,27.7,90660.0,19.1874,19.2082,19.1736,19.2013,90660.0
2019-03-13 14:10:00,27.7,27.7,27.68,27.68,33701.0,19.2013,19.2013,19.1874,19.1874,33701.0
2019-03-13 14:20:00,27.69,27.72,27.68,27.7,118381.0,19.1944,19.2152,19.1874,19.2013,118381.0
2019-03-13 14:30:00,27.7,27.71,27.69,27.7,63018.0,19.2013,19.2082,19.1944,19.2013,63018.0
2019-03-13 14:40:00,27.69,27.71,27.63,27.64,80631.0,19.1944,19.2082,19.1528,19.1597,80631.0
2019-03-13 14:50:00,27.64,27.68,27.61,27.67,76228.0,19.1597,19.1874,19.1389,19.1805,76228.0
2019-03-13 15:00:00,27.67,27.7,27.66,27.66,66311.0,19.1805,19.2013,19.1736,19.1736,66311.0
2019-03-13 15:10:00,27.67,27.67,27.63,27.67,79283.0,19.1805,19.1805,19.1528,19.1805,79283.0
2019-03-13 15:20:00,27.66,27.67,27.63,27.64,68585.0,19.1736,19.1805,19.1528,19.1597,68585.0
2019-03-13 15:30:00,27.64,27.7,27.62,27.69,134996.0,19.1597,19.2013,19.1459,19.1944,134996.0
2019-03-13 15:40:00,27.69,27.72,27.66,27.67,216462.0,19.1944,19.2152,19.1736,19.1805,216462.0
2019-03-13 15:50:00,27.67,27.71,27.65,27.7,524262.0,19.1805,19.2082,19.1667,19.2013,524262.0
2019-03-14 09:30:00,27.7,27.85,27.7,27.83,216528.0,19.2013,19.3053,19.2013,19.2914,216528.0
2019-03-14 09:40:00,27.83,27.85,27.77,27.79,127731.0,19.2914,19.3053,19.2498,19.2637,127731.0
2019-03-14 09:50:00,27.79,27.82,27.76,27.81,113044.0,19.2637,19.2845,19.2429,19.2776,113044.0
2019-03-14 10:00:00,27.81,27.84,27.76,27.78,48487.0,19.2776,19.2984,19.2429,19.2568,48487.0
2019-03-14 10:10:00,27.78,27.79,27.75,27.77,42787.0,19.2568,19.2637,19.236,19.2498,42787.0
2019-03-14 10:20:00,27.77,27.78,27.73,27.74,60687.0,19.2498,19.2568,19.2221,19.229,60687.0
2019-03-14 10:30:00,27.74,27.78,27.72,27.75,58335.0,19.229,19.2568,19.2152,19.236,58335.0
2019-03-14 10:40:00,27.75,27.77,27.71,27.74,50088.0,19.236,19.2498,19.2082,19.229,50088.0
2019-03-14 10:50:00,27.74,27.74,27.67,27.68,110770.0,19.229,19.229,19.1805,19.1874,110770.0
2019-03-14 11:00:00,27.68,27.72,27.66,27.69,361122.0,19.1874,19.2152,19.1736,19.1944,361122.0
2019-03-14 11:10:00,27.68,27.71,27.66,27.69,90765.0,19.1874,19.2082,19.1736,19.1944,90765.0
2019-03-14 11:20:00,27.69,27.7,27.64,27.65,32304.0,19.1944,19.2013,19.1597,19.1667,32304.0
2019-03-14 11:30:00,27.65,27.68,27.62,27.67,68736.0,19.1667,19.1874,19.1459,19.1805,68736.0
2019-03-14 11:40:00,27.67,27.71,27.64,27.71,35420.0,19.1805,19.2082,19.1597,19.2082,35420.0
2019-03-14 11:50:00,27.71,27.74,27.7,27.72,32425.0,19.2082,19.229,19.2013,19.2152,32425.0
2019-03-14 12:00:00,27.72,27.73,27.69,27.7,41695.0,19.2152,19.2221,19.1944,19.2013,41695.0
2019-03-14 12:10:00,27.71,27.72,27.68,27.69,29116.0,19.2082,19.2152,19.1874,19.1944,29116.0
2019-03-14 12:20:00,27.69,27.7,27.66,27.69,29662.0,19.1944,19.2013,19.1736,19.1944,29662.0
2019-03-14 12:30:00,27.69,27.71,27.68,27.71,33636.0,19.1944,19.2082,19.1874,19.2082,33636.0
2019-03-14 12:40:00,27.71,27.75,27.7,27.74,32689.0,19.2082,19.236,19.2013,19.229,32689.0
2019-03-14 12:50:00,27.74,27.76,27.73,27.73,22086.0,19.229,19.2429,19.2221,19.2221,22086.0
2019-03-14 13:00:00,27.73,27.76,27.73,27.75,27128.0,19.2221,19.2429,19.2221,19.236,27128.0
2019-03-14 13:10:00,27.76,27.79,27.75,27.76,35572.0,19.2429,19.2637,19.236,19.2429,35572.0
2019-03-14 13:20:00,27.76,27.76,27.74,27.76,31062.0,19.2429,19.2429,19.229,19.2429,31062.0
2019-03-14 13:30:00,27.76,27.76,27.69,27.71,30593.0,19.2429,19.2429,19.1944,19.2082,30593.0
2019-03-14 13:40:00,27.71,27.71,27.68,27.69,19185.0,19.2082,19.2082,19.1874,19.1944,19185.0
2019-03-14 13:50:00,27.69,27.72,27.67,27.71,42048.0,19.1944,19.2152,19.1805,19.2082,42048.0
2019-03-14 14:00:00,27.71,27.72,27.67,27.69,58652.0,19.2082,19.2152,19.1805,19.1944,58652.0
2019-03-14 14:10:00,27.7,27.7,27.66,27.69,28952.0,19.2013,19.2013,19.1736,19.1944,28952.0
2019-03-14 14:20:00,27.69,27.72,27.68,27.69,55961.0,19.1944,19.2152,19.1874,19.1944,55961.0
2019-03-14 14:30:00,27.69,27.69,27.63,27.64,52091.0,19.1944,19.1944,19.1528,19.1597,52091.0
2019-03-14 14:40:00,27.64,27.67,27.63,27.64,41869.0,19.1597,19.1805,19.1528,19.1597,41869.0
2019-03-14 14:50:00,27.65,27.69,27.64,27.68,58379.0,19.1667,19.1944,19.1597,19.1874,58379.0
2019-03-14 15:00:00,27.67,27.7,27.65,27.68,51465.0,19.1805,19.2013,19.1667,19.1874,51465.0
2019-03-14 15:10:00,27.69,27.69,27.67,27.68,91921.0,19.1944,19.1944,19.1805,19.1874,91921.0
2019-03-14 15:20:00,27.68,27.69,27.66,27.68,49031.0,19.1874,19.1944,19.1736,19.1874,49031.0
2019-03-14 15:30:00,27.68,27.74,27.67,27.73,136829.0,19.1874,19.229,19.1805,19.2221,136829.0
2019-03-14 15:40:00,27.73,27.74,27.71,27.74,133532.0,19.2221,19.229,19.2082,19.229,133532.0
2019-03-14 15:50:00,27.74,27.74,27.71,27.73,346901.0,19.229,19.229,19.2082,19.2221,346901.0
2019-03-15 09:30:00,27.55,27.69,27.53,27.6,1405526.0,19.0973,19.1944,19.0835,19.132,1405526.0
2019-03-15 09:40:00,27.61,27.61,27.55,27.61,143953.0,19.1389,19.1389,19.0973,19.1389,143953.0
2019-03-15 09:50:00,27.61,27.62,27.53,27.55,83992.0,19.1389,19.1459,19.0835,19.0973,83992.0
2019-03-15 10:00:00,27.56,27.56,27.48,27.5,45710.0,19.1043,19.1043,19.0488,19.0627,45710.0
2019-03-15 10:10:00,27.5,27.58,27.49,27.58,61244.0,19.0627,19.1181,19.0557,19.1181,61244.0
2019-03-15 10:20:00,27.58,27.62,27.56,27.61,36937.0,19.1181,19.1459,19.1043,19.1389,36937.0
2019-03-15 10:30:00,27.62,27.64,27.58,27.61,83510.0,19.1459,19.1597,19.1181,19.1389,83510.0
2019-03-15 10:40:00,27.62,27.62,27.58,27.59,47075.0,19.1459,19.1459,19.1181,19.1251,47075.0
2019-03-15 10:50:00,27.6,27.61,27.57,27.58,33107.0,19.132,19.1389,19.1112,19.1181,33107.0
2019-03-15 11:00:00,27.58,27.62,27.56,27.61,55871.0,19.1181,19.1459,19.1043,19.1389,55871.0
2019-03-15 11:10:00,27.61,27.62,27.58,27.6,28480.0,19.1389,19.1459,19.1181,19.132,28480.0
2019-03-15 11:20:00,27.6,27.61,27.57,27.59,50347.0,19.132,19.1389,19.1112,19.1251,50347.0
2019-03-15 11:30:00,27.59,27.6,27.54,27.55,75289.0,19.1251,19.132,19.0904,19.0973,75289.0
2019-03-15 11:40:00,27.54,27.6,27.52,27.6,59545.0,19.0904,19.132,19.0765,19.132,59545.0
2019-03-15 11:50:00,27.6,27.61,27.54,27.57,55011.0,19.132,19.1389,19.0904,19.1112,55011.0
2019-03-15 12:00:00,27.56,27.6,27.56,27.6,39371.0,19.1043,19.132,19.1043,19.132,39371.0
2019-03-15 12:10:00,27.6,27.65,27.58,27.65,63164.0,19.132,19.1667,19.1181,19.1667,63164.0
2019-03-15 12:20:00,27.65,27.68,27.64,27.66,52536.0,19.1667,19.1874,19.1597,19.1736,52536.0
2019-03-15 12:30:00,27.67,27.69,27.66,27.68,75469.0,19.1805,19.1944,19.1736,19.1874,75469.0
2019-03-15 12:40:00,27.68,27.7,27.66,27.66,50837.0,19.1874,19.2013,19.1736,19.1736,50837.0
2019-03-15 12:50:00,27.67,27.7,27.66,27.67,62533.0,19.1805,19.2013,19.1736,19.1805,62533.0
2019-03-15 13:00:00,27.67,27.7,27.66,27.69,36158.0,19.1805,19.2013,19.1736,19.1944,36158.0
2019-03-15 13:10:00,27.69,27.7,27.66,27.66,53176.0,19.1944,19.2013,19.1736,19.1736,53176.0
2019-03-15 13:20:00,27.66,27.66,27.63,27.66,55271.0,19.1736,19.1736,19.1528,19.1736,55271.0
2019-03-15 13:30:00,27.65,27.67,27.64,27.64,58403.0,19.1667,19.1805,19.1597,19.1597,58403.0
2019-03-15 13:40:00,27.65,27.67,27.63,27.66,29723.0,19.1667,19.1805,19.1528,19.1736,29723.0
2019-03-15 13:50:00,27.66,27.67,27.64,27.66,32252.0,19.1736,19.1805,19.1597,19.1736,32252.0
2019-03-15 14:00:00,27.66,27.66,27.63,27.64,31267.0,19.1736,19.1736,19.1528,19.1597,31267.0
2019-03-15 14:10:00,27.64,27.65,27.62,27.63,49691.0,19.1597,19.1667,19.1459,19.1528,49691.0
2019-03-15 14:20:00,27.62,27.63,27.58,27.59,66667.0,19.1459,19.1528,19.1181,19.1251,66667.0
2019-03-15 14:30:00,27.59,27.66,27.58,27.65,220695.0,19.1251,19.1736,19.1181,19.1667,220695.0
2019-03-15 14:40:00,27.65,27.66,27.64,27.65,22066.0,19.1667,19.1736,19.1597,19.1667,22066.0
2019-03-15 14:50:00,27.64,27.66,27.62,27.66,44090.0,19.1597,19.1736,19.1459,19.1736,44090.0
2019-03-15 15:00:00,27.66,27.66,27.63,27.65,49903.0,19.1736,19.1736,19.1528,19.1667,49903.0
2019-03-15 15:10:00,27.64,27.67,27.63,27.64,90699.0,19.1597,19.1805,19.1528,19.1597,90699.0
2019-03-15 15:20:00,27.64,27.66,27.63,27.64,73162.0,19.1597,19.1736,19.1528,19.1597,73162.0
2019-03-15 15:30:00,27.65,27.65,27.56,27.56,205796.0,19.1667,19.1667,19.1043,19.1043,205796.0
2019-03-15 15:40:00,27.57,27.59,27.53,27.58,342202.0,19.1112,19.1251,19.0835,19.1181,342202.0
2019-03-15 15:50:00,27.58,27.62,27.55,27.56,737927.0,19.1181,19.1459,19.0973,19.1043,737927.0
2019-03-18 09:30:00,27.68,27.74,27.62,27.69,147075.0,19.1874,19.229,19.1459,19.1944,147075.0
2019-03-18 09:40:00,27.69,27.7,27.63,27.69,184604.0,19.1944,19.2013,19.1528,19.1944,184604.0
2019-03-18 09:50:00,27.69,27.69,27.62,27.64,153109.0,19.1944,19.1944,19.1459,19.1597,153109.0
2019-03-18 10:00:00,27.64,27.67,27.62,27.62,157960.0,19.1597,19.1805,19.1459,19.1459,157960.0
2019-03-18 10:10:00,27.62,27.64,27.56,27.56,75353.0,19.1459,19.1597,19.1043,19.1043,75353.0
2019-03-18 10:20:00,27.56,27.65,27.55,27.63,84945.0,19.1043,19.1667,19.0973,19.1528,84945.0
2019-03-18 10:30:00,27.63,27.65,27.59,27.6,77767.0,19.1528,19.1667,19.1251,19.132,77767.0
2019-03-18 10:40:00,27.6,27.64,27.59,27.62,138795.0,19.132,19.1597,19.1251,19.1459,138795.0
2019-03-18 10:50:00,27.62,27.64,27.59,27.63,101837.0,19.1459,19.1597,19.1251,19.1528,101837.0
2019-03-18 11:00:00,27.64,27.67,27.62,27.65,128171.0,19.1597,19.1805,19.1459,19.1667,128171.0
2019-03-18 11:10:00,27.65,27.66,27.59,27.62,73175.0,19.1667,19.1736,19.1251,19.1459,73175.0
2019-03-18 11:20:00,27.62,27.62,27.53,27.55,100919.0,19.1459,19.1459,19.0835,19.0973,100919.0
2019-03-18 11:30:00,27.54,27.55,27.48,27.51,78624.0,19.0904,19.0973,19.0488,19.0696,78624.0
2019-03-18 11:40:00,27.5,27.53,27.49,27.52,49817.0,19.0627,19.0835,19.0557,19.0765,49817.0
2019-03-18 11:50:00,27.53,27.57,27.51,27.55,67742.0,19.0835,19.1112,19.0696,19.0973,67742.0
2019-03-18 12:00:00,27.56,27.58,27.55,27.58,58159.0,19.1043,19.1181,19.0973,19.1181,58159.0
2019-03-18 12:10:00,27.58,27.59,27.56,27.59,69396.0,19.1181,19.1251,19.1043,19.1251,69396.0
2019-03-18 12:20:00,27.58,27.58,27.54,27.57,78421.0,19.1181,19.1181,19.0904,19.1112,78421.0
2019-03-18 12:30:00,27.57,27.6,27.55,27.6,40661.0,19.1112,19.132,19.0973,19.132,40661.0
2019-03-18 12:40:00,27.59,27.62,27.57,27.58,45164.0,19.1251,19.1459,19.1112,19.1181,45164.0
2019-03-18 12:50:00,27.58,27.6,27.58,27.59,46762.0,19.1181,19.132,19.1181,19.1251,46762.0
2019-03-18 13:00:00,27.59,27.6,27.55,27.55,121848.0,19.1251,19.132,19.0973,19.0973,121848.0
2019-03-18 13:10:00,27.55,27.57,27.55,27.55,99803.0,19.0973,19.1112,19.0973,19.0973,99803.0
2019-03-18 13:20:00,27.55,27.59,27.53,27.58,89417.0,19.0973,19.1251,19.0835,19.1181,89417.0
2019-03-18 13:30:00,27.59,27.63,27.58,27.62,66298.0,19.1251,19.1528,19.1181,19.1459,66298.0
2019-03-18 13:40:00,27.62,27.66,27.61,27.64,48897.0,19.1459,19.1736,19.1389,19.1597,48897.0
2019-03-18 13:50:00,27.65,27.66,27.64,27.64,57631.0,19.1667,19.1736,19.1597,19.1597,57631.0
2019-03-18 14:00:00,27.64,27.68,27.64,27.68,225625.0,19.1597,19.1874,19.1597,19.1874,225625.0
2019-03-18 14:10:00,27.68,27.68,27.63,27.64,134467.0,19.1874,19.1874,19.1528,19.1597,134467.0
2019-03-18 14:20:00,27.64,27.69,27.64,27.68,70859.0,19.1597,19.1944,19.1597,19.1874,70859.0
2019-03-18 14:30:00,27.69,27.71,27.65,27.7,127387.0,19.1944,19.2082,19.1667,19.2013,127387.0
2019-03-18 14:40:00,27.71,27.72,27.7,27.71,50270.0,19.2082,19.2152,19.2013,19.2082,50270.0
2019-03-18 14:50:00,27.72,27.74,27.69,27.73,74144.0,19.2152,19.229,19.1944,19.2221,74144.0
2019-03-18 15:00:00,27.73,27.73,27.7,27.71,58782.0,19.2221,19.2221,19.2013,19.2082,58782.0
2019-03-18 15:10:00,27.7,27.75,27.68,27.74,86092.0,19.2013,19.236,19.1874,19.229,86092.0
2019-03-18 15:20:00,27.74,27.8,27.73,27.79,115465.0,19.229,19.2706,19.2221,19.2637,115465.0
2019-03-18 15:30:00,27.79,27.8,27.76,27.76,117516.0,19.2637,19.2706,19.2429,19.2429,117516.0
2019-03-18 15:40:00,27.76,27.83,27.76,27.79,391721.0,19.2429,19.2914,19.2429,19.2637,391721.0
2019-03-18 15:50:00,27.78,27.8,27.74,27.8,456325.0,19.2568,19.2706,19.229,19.2706,456325.0
2019-03-19 09:30:00,27.9,28.28,27.8,28.23,604728.0,19.3399,19.6034,19.2706,19.5687,604728.0
2019-03-19 09:40:00,28.24,28.26,28.12,28.18,261558.0,19.5756,19.5895,19.4925,19.534,261558.0
2019-03-19 09:50:00,28.17,28.21,28.13,28.2,277334.0,19.5271,19.5548,19.4994,19.5479,277334.0
2019-03-19 10:00:00,28.2,28.22,28.13,28.2,121225.0,19.5479,19.5618,19.4994,19.5479,121225.0
2019-03-19 10:10:00,28.19,28.22,28.16,28.2,156826.0,19.541,19.5618,19.5202,19.5479,156826.0
2019-03-19 10:20:00,28.2,28.2,28.13,28.14,212287.0,19.5479,19.5479,19.4994,19.5063,212287.0
2019-03-19 10:30:00,28.13,28.17,28.13,28.17,122450.0,19.4994,19.5271,19.4994,19.5271,122450.0
2019-03-19 10:40:00,28.16,28.18,28.11,28.14,169720.0,19.5202,19.534,19.4855,19.5063,169720.0
2019-03-19 10:50:00,28.14,28.17,28.09,28.12,181377.0,19.5063,19.5271,19.4717,19.4925,181377.0
2019-03-19 11:00:00,28.12,28.15,28.06,28.07,159510.0,19.4925,19.5132,19.4509,19.4578,159510.0
2019-03-19 11:10:00,28.08,28.15,28.06,28.11,110850.0,19.4647,19.5132,19.4509,19.4855,110850.0
2019-03-19 11:20:00,28.11,28.17,28.1,28.15,117323.0,19.4855,19.5271,19.4786,19.5132,117323.0
2019-03-19 11:30:00,28.15,28.25,28.13,28.24,667979.0,19.5132,19.5826,19.4994,19.5756,667979.0
2019-03-19 11:40:00,28.25,28.31,28.22,28.3,201879.0,19.5826,19.6242,19.5618,19.6172,201879.0
2019-03-19 11:50:00,28.3,28.34,28.29,28.33,147825.0,19.6172,19.645,19.6103,19.638,147825.0
2019-03-19 12:00:00,28.33,28.41,28.32,28.41,220326.0,19.638,19.6935,19.6311,19.6935,220326.0
2019-03-19 12:10:00,28.4,28.45,28.38,28.38,116239.0,19.6865,19.7212,19.6727,19.6727,116239.0
2019-03-19 12:20:00,28.39,28.39,28.34,28.37,141515.0,19.6796,19.6796,19.645,19.6657,141515.0
2019-03-19 12:30:00,28.37,28.41,28.37,28.4,75505.0,19.6657,19.6935,19.6657,19.6865,75505.0
2019-03-19 12:40:00,28.4,28.42,28.28,28.3,160097.0,19.6865,19.7004,19.6034,19.6172,160097.0
2019-03-19 12:50:00,28.29,28.38,28.29,28.38,196119.0,19.6103,19.6727,19.6103,19.6727,196119.0
2019-03-19 13:00:00,28.38,28.39,28.35,28.36,128619.0,19.6727,19.6796,19.6519,19.6588,128619.0
2019-03-19 13:10:00,28.37,28.39,28.34,28.37,105592.0,19.6657,19.6796,19.645,19.6657,105592.0
2019-03-19 13:20:00,28.38,28.4,28.34,28.34,171546.0,19.6727,19.6865,19.645,19.645,171546.0
2019-03-19 13:30:00,28.35,28.44,28.34,28.44,170035.0,19.6519,19.7143,19.645,19.7143,170035.0
2019-03-19 13:40:00,28.44,28.44,28.35,28.37,120471.0,19.7143,19.7143,19.6519,19.6657,120471.0
2019-03-19 13:50:00,28.37,28.39,28.34,28.36,100987.0,19.6657,19.6796,19.645,19.6588,100987.0
2019-03-19 14:00:00,28.35,28.36,28.32,28.33,97696.0,19.6519,19.6588,19.6311,19.638,97696.0
2019-03-19 14:10:00,28.33,28.33,28.29,28.32,96801.0,19.638,19.638,19.6103,19.6311,96801.0
2019-03-19 14:20:00,28.32,28.37,28.31,28.37,90920.0,19.6311,19.6657,19.6242,19.6657,90920.0
2019-03-19 14:30:00,28.37,28.38,28.33,28.34,135922.0,19.6657,19.6727,19.638,19.645,135922.0
2019-03-19 14:40:00,28.34,28.35,28.29,28.29,93648.0,19.645,19.6519,19.6103,19.6103,93648.0
2019-03-19 14:50:00,28.29,28.3,28.24,28.25,140090.0,19.6103,19.6172,19.5756,19.5826,140090.0
2019-03-19 15:00:00,28.25,28.26,28.2,28.22,124764.0,19.5826,19.5895,19.5479,19.5618,124764.0
2019-03-19 15:10:00,28.22,28.24,28.14,28.14,282390.0,19.5618,19.5756,19.5063,19.5063,282390.0
2019-03-19 15:20:00,28.14,28.15,28.11,28.14,150901.0,19.5063,19.5132,19.4855,19.5063,150901.0
2019-03-19 15:30:00,28.13,28.14,28.05,28.07,436539.0,19.4994,19.5063,19.4439,19.4578,436539.0
2019-03-19 15:40:00,28.06,28.09,28.01,28.09,428224.0,19.4509,19.4717,19.4162,19.4717,428224.0
2019-03-19 15:50:00,28.08,28.17,28.07,28.14,888862.0,19.4647,19.5271,19.4578,19.5063,888862.0
2019-03-20 09:30:00,28.16,28.16,28.05,28.14,140940.0,19.5202,19.5202,19.4439,19.5063,140940.0
2019-03-20 09:40:00,28.13,28.15,28.06,28.11,109575.0,19.4994,19.5132,19.4509,19.4855,109575.0
2019-03-20 09:50:00,28.12,28.19,28.1,28.14,88006.0,19.4925,19.541,19.4786,19.5063,88006.0
2019-03-20 10:00:00,28.14,28.18,28.13,28.15,141778.0,19.5063,19.534,19.4994,19.5132,141778.0
2019-03-20 10:10:00,28.15,28.15,28.1,28.1,181749.0,19.5132,19.5132,19.4786,19.4786,181749.0
2019-03-20 10:20:00,28.1,28.1,28.04,28.07,247966.0,19.4786,19.4786,19.437,19.4578,247966.0
2019-03-20 10:30:00,28.08,28.16,28.04,28.05,351138.0,19.4647,19.5202,19.437,19.4439,351138.0
2019-03-20 10:40:00,28.05,28.12,27.99,28.09,184895.0,19.4439,19.4925,19.4023,19.4717,184895.0
2019-03-20 10:50:00,28.09,28.1,28.03,28.07,130862.0,19.4717,19.4786,19.4301,19.4578,130862.0
2019-03-20 11:00:00,28.07,28.15,28.06,28.14,205044.0,19.4578,19.5132,19.4509,19.5063,205044.0
2019-03-20 11:10:00,28.14,28.18,28.12,28.17,134622.0,19.5063,19.534,19.4925,19.5271,134622.0
2019-03-20 11:20:00,28.18,28.21,28.16,28.19,127373.0,19.534,19.5548,19.5202,19.541,127373.0
2019-03-20 11:30:00,28.2,28.22,28.17,28.19,158655.0,19.5479,19.5618,19.5271,19.541,158655.0
2019-03-20 11:40:00,28.2,28.2,28.14,28.15,101042.0,19.5479,19.5479,19.5063,19.5132,101042.0
2019-03-20 11:50:00,28.15,28.17,28.12,28.14,160338.0,19.5132,19.5271,19.4925,19.5063,160338.0
2019-03-20 12:00:00,28.14,28.19,28.11,28.19,106031.0,19.5063,19.541,19.4855,19.541,106031.0
2019-03-20 12:10:00,28.19,28.19,28.15,28.17,178896.0,19.541,19.541,19.5132,19.5271,178896.0
2019-03-20 12:20:00,28.18,28.2,28.15,28.19,218937.0,19.534,19.5479,19.5132,19.541,218937.0
2019-03-20 12:30:00,28.19,28.2,28.11,28.17,156407.0,19.541,19.5479,19.4855,19.5271,156407.0
2019-03-20 12:40:00,28.17,28.19,28.13,28.14,109389.0,19.5271,19.541,19.4994,19.5063,109389.0
2019-03-20 12:50:00,28.15,28.17,28.14,28.17,94900.0,19.5132,19.5271,19.5063,19.5271,94900.0
2019-03-20 13:00:00,28.17,28.2,28.14,28.15,134273.0,19.5271,19.5479,19.5063,19.5132,134273.0
2019-03-20 13:10:00,28.15,28.18,28.15,28.16,72301.0,19.5132,19.534,19.5132,19.5202,72301.0
2019-03-20 13:20:00,28.16,28.17,28.14,28.15,187662.0,19.5202,19.5271,19.5063,19.5132,187662.0
2019-03-20 13:30:00,28.15,28.21,28.15,28.2,67365.0,19.5132,19.5548,19.5132,19.5479,67365.0
2019-03-20 13:40:00,28.2,28.25,28.2,28.21,72474.0,19.5479,19.5826,19.5479,19.5548,72474.0
2019-03-20 13:50:00,28.22,28.22,28.18,28.2,66368.0,19.5618,19.5618,19.534,19.5479,66368.0
2019-03-20 14:00:00,28.2,28.4,28.2,28.37,194038.0,19.5479,19.6865,19.5479,19.6657,194038.0
2019-03-20 14:10:00,28.37,28.41,28.32,28.33,182911.0,19.6657,19.6935,19.6311,19.638,182911.0
2019-03-20 14:20:00,28.33,28.43,28.31,28.43,173890.0,19.638,19.7073,19.6242,19.7073,173890.0
2019-03-20 14:30:00,28.43,28.47,28.38,28.46,205431.0,19.7073,19.7351,19.6727,19.7281,205431.0
2019-03-20 14:40:00,28.47,28.47,28.41,28.45,109557.0,19.7351,19.7351,19.6935,19.7212,109557.0
2019-03-20 14:50:00,28.45,28.47,28.4,28.42,166167.0,19.7212,19.7351,19.6865,19.7004,166167.0
2019-03-20 15:00:00,28.43,28.49,28.39,28.41,188583.0,19.7073,19.7489,19.6796,19.6935,188583.0
2019-03-20 15:10:00,28.42,28.53,28.39,28.52,218041.0,19.7004,19.7767,19.6796,19.7697,218041.0
2019-03-20 15:20:00,28.52,28.55,28.44,28.46,269790.0,19.7697,19.7905,19.7143,19.7281,269790.0
2019-03-20 15:30:00,28.46,28.46,28.35,28.4,315275.0,19.7281,19.7281,19.6519,19.6865,315275.0
2019-03-20 15:40:00,28.39,28.51,28.38,28.46,586505.0,19.6796,19.7628,19.6727,19.7281,586505.0
2019-03-20 15:50:00,28.46,28.47,28.35,28.36,777210.0,19.7281,19.7351,19.6519,19.6588,777210.0
2019-03-21 09:30:00,28.35,28.51,28.35,28.46,162776.0,19.6519,19.7628,19.6519,19.7281,162776.0
2019-03-21 09:40:00,28.46,28.46,28.36,28.36,86738.0,19.7281,19.7281,19.6588,19.6588,86738.0
2019-03-21 09:50:00,28.35,28.41,28.26,28.27,177795.0,19.6519,19.6935,19.5895,19.5964,177795.0
2019-03-21 10:00:00,28.28,28.36,28.26,28.31,407983.0,19.6034,19.6588,19.5895,19.6242,407983.0
2019-03-21 10:10:00,28.31,28.38,28.31,28.37,87924.0,19.6242,19.6727,19.6242,19.6657,87924.0
2019-03-21 10:20:00,28.38,28.43,28.35,28.42,119605.0,19.6727,19.7073,19.6519,19.7004,119605.0
2019-03-21 10:30:00,28.43,28.53,28.42,28.53,117363.0,19.7073,19.7767,19.7004,19.7767,117363.0
2019-03-21 10:40:00,28.53,28.58,28.51,28.56,141429.0,19.7767,19.8113,19.7628,19.7975,141429.0
2019-03-21 10:50:00,28.56,28.56,28.5,28.53,137858.0,19.7975,19.7975,19.7559,19.7767,137858.0
2019-03-21 11:00:00,28.53,28.59,28.52,28.57,158584.0,19.7767,19.8182,19.7697,19.8044,158584.0
2019-03-21 11:10:00,28.58,28.62,28.57,28.6,61828.0,19.8113,19.839,19.8044,19.8252,61828.0
2019-03-21 11:20:00,28.6,28.67,28.59,28.65,136570.0,19.8252,19.8737,19.8182,19.8598,136570.0
2019-03-21 11:30:00,28.65,28.67,28.61,28.62,107572.0,19.8598,19.8737,19.8321,19.839,107572.0
2019-03-21 11:40:00,28.61,28.65,28.6,28.63,74957.0,19.8321,19.8598,19.8252,19.846,74957.0
2019-03-21 11:50:00,28.63,28.72,28.62,28.71,81125.0,19.846,19.9084,19.839,19.9014,81125.0
2019-03-21 12:00:00,28.71,28.72,28.66,28.67,69842.0,19.9014,19.9084,19.8668,19.8737,69842.0
2019-03-21 12:10:00,28.68,28.69,28.62,28.65,53283.0,19.8806,19.8876,19.839,19.8598,53283.0
2019-03-21 12:20:00,28.64,28.65,28.61,28.64,85508.0,19.8529,19.8598,19.8321,19.8529,85508.0
2019-03-21 12:30:00,28.64,28.65,28.61,28.65,55635.0,19.8529,19.8598,19.8321,19.8598,55635.0
2019-03-21 12:40:00,28.65,28.66,28.61,28.63,51386.0,19.8598,19.8668,19.8321,19.846,51386.0
2019-03-21 12:50:00,28.63,28.65,28.6,28.65,79849.0,19.846,19.8598,19.8252,19.8598,79849.0
2019-03-21 13:00:00,28.65,28.72,28.64,28.71,75782.0,19.8598,19.9084,19.8529,19.9014,75782.0
2019-03-21 13:10:00,28.72,28.72,28.67,28.68,78748.0,19.9084,19.9084,19.8737,19.8806,78748.0
2019-03-21 13:20:00,28.68,28.72,28.68,28.71,57968.0,19.8806,19.9084,19.8806,19.9014,57968.0
2019-03-21 13:30:00,28.72,28.74,28.68,28.71,121140.0,19.9084,19.9222,19.8806,19.9014,121140.0
2019-03-21 13:40:00,28.71,28.78,28.7,28.78,138637.0,19.9014,19.95,19.8945,19.95,138637.0
2019-03-21 13:50:00,28.79,28.91,28.78,28.9,357691.0,19.9569,20.0401,19.95,20.0331,357691.0
2019-03-21 14:00:00,28.9,29.05,28.88,29.05,310611.0,20.0331,20.1371,20.0193,20.1371,310611.0
2019-03-21 14:10:00,29.05,29.05,28.98,28.99,264343.0,20.1371,20.1371,20.0886,20.0955,264343.0
2019-03-21 14:20:00,28.99,29.04,28.95,29.04,268160.0,20.0955,20.1302,20.0678,20.1302,268160.0
2019-03-21 14:30:00,29.03,29.05,28.94,28.97,279988.0,20.1233,20.1371,20.0609,20.0817,279988.0
2019-03-21 14:40:00,28.96,29.0,28.92,28.99,202020.0,20.0747,20.1025,20.047,20.0955,202020.0
2019-03-21 14:50:00,28.99,28.99,28.87,28.87,227635.0,20.0955,20.0955,20.0123,20.0123,227635.0
2019-03-21 15:00:00,28.87,28.95,28.86,28.9,172004.0,20.0123,20.0678,20.0054,20.0331,172004.0
2019-03-21 15:10:00,28.91,28.91,28.84,28.89,245569.0,20.0401,20.0401,19.9915,20.0262,245569.0
2019-03-21 15:20:00,28.88,28.91,28.85,28.89,252706.0,20.0193,20.0401,19.9985,20.0262,252706.0
2019-03-21 15:30:00,28.89,28.89,28.84,28.88,499219.0,20.0262,20.0262,19.9915,20.0193,499219.0
2019-03-21 15:40:00,28.88,28.98,28.87,28.94,696213.0,20.0193,20.0886,20.0123,20.0609,696213.0
2019-03-21 15:50:00,28.95,28.95,28.9,28.93,948680.0,20.0678,20.0678,20.0331,20.0539,948680.0
2019-03-22 09:30:00,28.72,28.76,28.6,28.68,186097.0,19.9084,19.9361,19.8252,19.8806,186097.0
2019-03-22 09:40:00,28.68,28.72,28.63,28.65,89388.0,19.8806,19.9084,19.846,19.8598,89388.0
2019-03-22 09:50:00,28.65,28.68,28.52,28.52,150018.0,19.8598,19.8806,19.7697,19.7697,150018.0
2019-03-22 10:00:00,28.51,28.54,28.45,28.51,90702.0,19.7628,19.7836,19.7212,19.7628,90702.0
2019-03-22 10:10:00,28.5,28.51,28.41,28.48,221225.0,19.7559,19.7628,19.6935,19.742,221225.0
2019-03-22 10:20:00,28.48,28.55,28.47,28.5,177588.0,19.742,19.7905,19.7351,19.7559,177588.0
2019-03-22 10:30:00,28.51,28.57,28.5,28.53,98982.0,19.7628,19.8044,19.7559,19.7767,98982.0
2019-03-22 10:40:00,28.54,28.54,28.43,28.45,75197.0,19.7836,19.7836,19.7073,19.7212,75197.0
2019-03-22 10:50:00,28.45,28.46,28.39,28.4,121658.0,19.7212,19.7281,19.6796,19.6865,121658.0
2019-03-22 11:00:00,28.4,28.49,28.39,28.48,161421.0,19.6865,19.7489,19.6796,19.742,161421.0
2019-03-22 11:10:00,28.48,28.62,28.47,28.59,167734.0,19.742,19.839,19.7351,19.8182,167734.0
2019-03-22 11:20:00,28.59,28.6,28.5,28.53,96718.0,19.8182,19.8252,19.7559,19.7767,96718.0
2019-03-22 11:30:00,28.52,28.56,28.48,28.51,106411.0,19.7697,19.7975,19.742,19.7628,106411.0
2019-03-22 11:40:00,28.51,28.53,28.47,28.49,73102.0,19.7628,19.7767,19.7351,19.7489,73102.0
2019-03-22 11:50:00,28.49,28.51,28.44,28.48,136990.0,19.7489,19.7628,19.7143,19.742,136990.0
2019-03-22 12:00:00,28.48,28.55,28.47,28.53,120946.0,19.742,19.7905,19.7351,19.7767,120946.0
2019-03-22 12:10:00,28.52,28.55,28.48,28.52,74608.0,19.7697,19.7905,19.742,19.7697,74608.0
2019-03-22 12:20:00,28.52,28.56,28.51,28.54,136167.0,19.7697,19.7975,19.7628,19.7836,136167.0
2019-03-22 12:30:00,28.55,28.6,28.53,28.58,116030.0,19.7905,19.8252,19.7767,19.8113,116030.0
2019-03-22 12:40:00,28.57,28.58,28.49,28.54,85353.0,19.8044,19.8113,19.7489,19.7836,85353.0
2019-03-22 12:50:00,28.54,28.61,28.52,28.61,128670.0,19.7836,19.8321,19.7697,19.8321,128670.0
2019-03-22 13:00:00,28.6,28.65,28.59,28.64,106115.0,19.8252,19.8598,19.8182,19.8529,106115.0
2019-03-22 13:10:00,28.64,28.68,28.63,28.67,111355.0,19.8529,19.8806,19.846,19.8737,111355.0
2019-03-22 13:20:00,28.67,28.68,28.6,28.63,52493.0,19.8737,19.8806,19.8252,19.846,52493.0
2019-03-22 13:30:00,28.63,28.67,28.62,28.67,106455.0,19.846,19.8737,19.839,19.8737,106455.0
2019-03-22 13:40:00,28.67,28.72,28.66,28.7,153402.0,19.8737,19.9084,19.8668,19.8945,153402.0
2019-03-22 13:50:00,28.7,28.7,28.6,28.63,120184.0,19.8945,19.8945,19.8252,19.846,120184.0
2019-03-22 14:00:00,28.63,28.66,28.61,28.63,60538.0,19.846,19.8668,19.8321,19.846,60538.0
2019-03-22 14:10:00,28.63,28.69,28.62,28.66,61906.0,19.846,19.8876,19.839,19.8668,61906.0
2019-03-22 14:20:00,28.67,28.7,28.65,28.7,79561.0,19.8737,19.8945,19.8598,19.8945,79561.0
2019-03-22 14:30:00,28.69,28.7,28.62,28.66,112980.0,19.8876,19.8945,19.839,19.8668,112980.0
2019-03-22 14:40:00,28.65,28.69,28.65,28.68,86158.0,19.8598,19.8876,19.8598,19.8806,86158.0
2019-03-22 14:50:00,28.69,28.71,28.68,28.69,97577.0,19.8876,19.9014,19.8806,19.8876,97577.0
2019-03-22 15:00:00,28.69,28.75,28.68,28.71,137416.0,19.8876,19.9292,19.8806,19.9014,137416.0
2019-03-22 15:10:00,28.7,28.71,28.62,28.65,146618.0,19.8945,19.9014,19.839,19.8598,146618.0
2019-03-22 15:20:00,28.64,28.66,28.59,28.61,160659.0,19.8529,19.8668,19.8182,19.8321,160659.0
2019-03-22 15:30:00,28.61,28.63,28.55,28.57,268478.0,19.8321,19.846,19.7905,19.8044,268478.0
2019-03-22 15:40:00,28.57,28.58,28.5,28.53,266716.0,19.8044,19.8113,19.7559,19.7767,266716.0
2019-03-22 15:50:00,28.53,28.55,28.45,28.46,912691.0,19.7767,19.7905,19.7212,19.7281,912691.0
2019-03-25 09:30:00,28.44,28.47,28.27,28.42,234577.0,19.7143,19.7351,19.5964,19.7004,234577.0
2019-03-25 09:40:00,28.41,28.41,28.23,28.27,188862.0,19.6935,19.6935,19.5687,19.5964,188862.0
2019-03-25 09:50:00,28.27,28.33,28.18,28.18,144498.0,19.5964,19.638,19.534,19.534,144498.0
2019-03-25 10:00:00,28.19,28.25,28.19,28.23,90345.0,19.541,19.5826,19.541,19.5687,90345.0
2019-03-25 10:10:00,28.23,28.23,28.18,28.18,409443.0,19.5687,19.5687,19.534,19.534,409443.0
2019-03-25 10:20:00,28.18,28.29,28.17,28.25,58397.0,19.534,19.6103,19.5271,19.5826,58397.0
2019-03-25 10:30:00,28.25,28.31,28.23,28.27,130345.0,19.5826,19.6242,19.5687,19.5964,130345.0
2019-03-25 10:40:00,28.27,28.29,28.23,28.28,136018.0,19.5964,19.6103,19.5687,19.6034,136018.0
2019-03-25 10:50:00,28.28,28.41,28.27,28.41,126436.0,19.6034,19.6935,19.5964,19.6935,126436.0
2019-03-25 11:00:00,28.41,28.46,28.39,28.42,85966.0,19.6935,19.7281,19.6796,19.7004,85966.0
2019-03-25 11:10:00,28.41,28.49,28.38,28.49,104245.0,19.6935,19.7489,19.6727,19.7489,104245.0
2019-03-25 11:20:00,28.49,28.54,28.49,28.53,89692.0,19.7489,19.7836,19.7489,19.7767,89692.0
2019-03-25 11:30:00,28.53,28.55,28.48,28.55,376246.0,19.7767,19.7905,19.742,19.7905,376246.0
2019-03-25 11:40:00,28.55,28.6,28.53,28.6,545613.0,19.7905,19.8252,19.7767,19.8252,545613.0
2019-03-25 11:50:00,28.59,28.64,28.55,28.55,140294.0,19.8182,19.8529,19.7905,19.7905,140294.0
2019-03-25 12:00:00,28.55,28.69,28.55,28.67,147239.0,19.7905,19.8876,19.7905,19.8737,147239.0
2019-03-25 12:10:00,28.66,28.7,28.6,28.61,98440.0,19.8668,19.8945,19.8252,19.8321,98440.0
2019-03-25 12:20:00,28.61,28.66,28.6,28.66,73141.0,19.8321,19.8668,19.8252,19.8668,73141.0
2019-03-25 12:30:00,28.66,28.68,28.57,28.58,66009.0,19.8668,19.8806,19.8044,19.8113,66009.0
2019-03-25 12:40:00,28.57,28.58,28.54,28.56,43655.0,19.8044,19.8113,19.7836,19.7975,43655.0
2019-03-25 12:50:00,28.57,28.68,28.57,28.68,102297.0,19.8044,19.8806,19.8044,19.8806,102297.0
2019-03-25 13:00:00,28.68,28.71,28.65,28.65,144872.0,19.8806,19.9014,19.8598,19.8598,144872.0
2019-03-25 13:10:00,28.66,28.7,28.62,28.64,77319.0,19.8668,19.8945,19.839,19.8529,77319.0
2019-03-25 13:20:00,28.64,28.67,28.61,28.65,134213.0,19.8529,19.8737,19.8321,19.8598,134213.0
2019-03-25 13:30:00,28.64,28.68,28.61,28.65,85082.0,19.8529,19.8806,19.8321,19.8598,85082.0
2019-03-25 13:40:00,28.65,28.67,28.6,28.6,86823.0,19.8598,19.8737,19.8252,19.8252,86823.0
2019-03-25 13:50:00,28.61,28.61,28.55,28.55,49576.0,19.8321,19.8321,19.7905,19.7905,49576.0
2019-03-25 14:00:00,28.55,28.58,28.52,28.55,95857.0,19.7905,19.8113,19.7697,19.7905,95857.0
2019-03-25 14:10:00,28.55,28.58,28.52,28.57,212578.0,19.7905,19.8113,19.7697,19.8044,212578.0
2019-03-25 14:20:00,28.57,28.59,28.56,28.58,161191.0,19.8044,19.8182,19.7975,19.8113,161191.0
2019-03-25 14:30:00,28.58,28.64,28.58,28.64,111870.0,19.8113,19.8529,19.8113,19.8529,111870.0
2019-03-25 14:40:00,28.63,28.66,28.6,28.61,88999.0,19.846,19.8668,19.8252,19.8321,88999.0
2019-03-25 14:50:00,28.61,28.63,28.56,28.63,207474.0,19.8321,19.846,19.7975,19.846,207474.0
2019-03-25 15:00:00,28.62,28.67,28.62,28.66,321075.0,19.839,19.8737,19.839,19.8668,321075.0
2019-03-25 15:10:00,28.66,28.72,28.65,28.69,223223.0,19.8668,19.9084,19.8598,19.8876,223223.0
2019-03-25 15:20:00,28.69,28.74,28.68,28.71,206514.0,19.8876,19.9222,19.8806,19.9014,206514.0
2019-03-25 15:30:00,28.71,28.73,28.67,28.7,293669.0,19.9014,19.9153,19.8737,19.8945,293669.0
2019-03-25 15:40:00,28.7,28.76,28.69,28.7,873411.0,19.8945,19.9361,19.8876,19.8945,873411.0
2019-03-25 15:50:00,28.71,28.79,28.7,28.71,979679.0,19.9014,19.9569,19.8945,19.9014,979679.0
2019-03-26 09:30:00,28.97,29.11,28.93,29.07,189420.0,20.0817,20.1787,20.0539,20.151,189420.0
2019-03-26 09:40:00,29.07,29.19,28.99,29.0,210668.0,20.151,20.2342,20.0955,20.1025,210668.0
2019-03-26 09:50:00,29.0,29.04,28.95,29.02,147732.0,20.1025,20.1302,20.0678,20.1163,147732.0
2019-03-26 10:00:00,29.02,29.02,28.89,28.9,102141.0,20.1163,20.1163,20.0262,20.0331,102141.0
2019-03-26 10:10:00,28.89,28.93,28.83,28.93,140942.0,20.0262,20.0539,19.9846,20.0539,140942.0
2019-03-26 10:20:00,28.93,28.99,28.89,28.98,227774.0,20.0539,20.0955,20.0262,20.0886,227774.0
2019-03-26 10:30:00,28.98,28.98,28.84,28.88,123910.0,20.0886,20.0886,19.9915,20.0193,123910.0
2019-03-26 10:40:00,28.87,28.94,28.86,28.94,163034.0,20.0123,20.0609,20.0054,20.0609,163034.0
2019-03-26 10:50:00,28.94,28.96,28.91,28.92,184486.0,20.0609,20.0747,20.0401,20.047,184486.0
2019-03-26 11:00:00,28.92,28.92,28.84,28.85,216799.0,20.047,20.047,19.9915,19.9985,216799.0
2019-03-26 11:10:00,28.85,28.85,28.68,28.69,122118.0,19.9985,19.9985,19.8806,19.8876,122118.0
2019-03-26 11:20:00,28.69,28.78,28.68,28.77,80225.0,19.8876,19.95,19.8806,19.943,80225.0
2019-03-26 11:30:00,28.77,28.84,28.76,28.84,201420.0,19.943,19.9915,19.9361,19.9915,201420.0
2019-03-26 11:40:00,28.83,28.86,28.82,28.86,73500.0,19.9846,20.0054,19.9777,20.0054,73500.0
2019-03-26 11:50:00,28.86,28.87,28.73,28.74,185877.0,20.0054,20.0123,19.9153,19.9222,185877.0
2019-03-26 12:00:00,28.74,28.78,28.72,28.76,121766.0,19.9222,19.95,19.9084,19.9361,121766.0
2019-03-26 12:10:00,28.76,28.81,28.75,28.8,171692.0,19.9361,19.9708,19.9292,19.9638,171692.0
2019-03-26 12:20:00,28.8,28.82,28.76,28.78,116365.0,19.9638,19.9777,19.9361,19.95,116365.0
2019-03-26 12:30:00,28.78,28.79,28.71,28.71,86389.0,19.95,19.9569,19.9014,19.9014,86389.0
2019-03-26 12:40:00,28.71,28.72,28.63,28.68,533657.0,19.9014,19.9084,19.846,19.8806,533657.0
2019-03-26 12:50:00,28.69,28.73,28.67,28.7,95017.0,19.8876,19.9153,19.8737,19.8945,95017.0
2019-03-26 13:00:00,28.71,28.71,28.65,28.65,60810.0,19.9014,19.9014,19.8598,19.8598,60810.0
2019-03-26 13:10:00,28.65,28.7,28.64,28.7,53190.0,19.8598,19.8945,19.8529,19.8945,53190.0
2019-03-26 13:20:00,28.71,28.71,28.61,28.63,295705.0,19.9014,19.9014,19.8321,19.846,295705.0
2019-03-26 13:30:00,28.63,28.64,28.57,28.59,103135.0,19.846,19.8529,19.8044,19.8182,103135.0
2019-03-26 13:40:00,28.59,28.61,28.55,28.57,122596.0,19.8182,19.8321,19.7905,19.8044,122596.0
2019-03-26 13:50:00,28.58,28.6,28.55,28.56,96782.0,19.8113,19.8252,19.7905,19.7975,96782.0
2019-03-26 14:00:00,28.56,28.58,28.54,28.55,138621.0,19.7975,19.8113,19.7836,19.7905,138621.0
2019-03-26 14:10:00,28.54,28.59,28.52,28.56,106510.0,19.7836,19.8182,19.7697,19.7975,106510.0
2019-03-26 14:20:00,28.57,28.58,28.54,28.55,81475.0,19.8044,19.8113,19.7836,19.7905,81475.0
2019-03-26 14:30:00,28.55,28.55,28.48,28.49,206851.0,19.7905,19.7905,19.742,19.7489,206851.0
2019-03-26 14:40:00,28.49,28.57,28.48,28.56,126005.0,19.7489,19.8044,19.742,19.7975,126005.0
2019-03-26 14:50:00,28.56,28.57,28.5,28.57,150690.0,19.7975,19.8044,19.7559,19.8044,150690.0
2019-03-26 15:00:00,28.57,28.59,28.55,28.57,86496.0,19.8044,19.8182,19.7905,19.8044,86496.0
2019-03-26 15:10:00,28.56,28.61,28.54,28.59,167086.0,19.7975,19.8321,19.7836,19.8182,167086.0
2019-03-26 15:20:00,28.59,28.61,28.51,28.52,171906.0,19.8182,19.8321,19.7628,19.7697,171906.0
2019-03-26 15:30:00,28.52,28.56,28.47,28.5,247661.0,19.7697,19.7975,19.7351,19.7559,247661.0
2019-03-26 15:40:00,28.5,28.53,28.44,28.51,370039.0,19.7559,19.7767,19.7143,19.7628,370039.0
2019-03-26 15:50:00,28.51,28.62,28.51,28.6,927925.0,19.7628,19.839,19.7628,19.8252,927925.0
2019-03-27 09:30:00,28.33,28.66,27.8,28.51,271226.0,19.638,19.8668,19.2706,19.7628,271226.0
2019-03-27 09:40:00,28.5,28.58,28.47,28.54,102886.0,19.7559,19.8113,19.7351,19.7836,102886.0
2019-03-27 09:50:00,28.54,28.58,28.43,28.49,462229.0,19.7836,19.8113,19.7073,19.7489,462229.0
2019-03-27 10:00:00,28.48,28.56,28.46,28.55,284579.0,19.742,19.7975,19.7281,19.7905,284579.0
2019-03-27 10:10:00,28.55,28.66,28.54,28.65,184845.0,19.7905,19.8668,19.7836,19.8598,184845.0
2019-03-27 10:20:00,28.65,28.65,28.52,28.55,127639.0,19.8598,19.8598,19.7697,19.7905,127639.0
2019-03-27 10:30:00,28.54,28.55,28.38,28.4,226779.0,19.7836,19.7905,19.6727,19.6865,226779.0
2019-03-27 10:40:00,28.39,28.41,28.29,28.3,207914.0,19.6796,19.6935,19.6103,19.6172,207914.0
2019-03-27 10:50:00,28.31,28.36,28.25,28.35,171994.0,19.6242,19.6588,19.5826,19.6519,171994.0
2019-03-27 11:00:00,28.35,28.42,28.32,28.42,116978.0,19.6519,19.7004,19.6311,19.7004,116978.0
2019-03-27 11:10:00,28.42,28.42,28.33,28.34,47638.0,19.7004,19.7004,19.638,19.645,47638.0
2019-03-27 11:20:00,28.33,28.39,28.3,28.3,130718.0,19.638,19.6796,19.6172,19.6172,130718.0
2019-03-27 11:30:00,28.3,28.31,28.21,28.25,148640.0,19.6172,19.6242,19.5548,19.5826,148640.0
2019-03-27 11:40:00,28.25,28.26,28.18,28.2,133951.0,19.5826,19.5895,19.534,19.5479,133951.0
2019-03-27 11:50:00,28.2,28.28,28.19,28.25,104474.0,19.5479,19.6034,19.541,19.5826,104474.0
2019-03-27 12:00:00,28.24,28.38,28.24,28.34,104285.0,19.5756,19.6727,19.5756,19.645,104285.0
2019-03-27 12:10:00,28.34,28.37,28.31,28.36,90371.0,19.645,19.6657,19.6242,19.6588,90371.0
2019-03-27 12:20:00,28.36,28.39,28.29,28.37,129606.0,19.6588,19.6796,19.6103,19.6657,129606.0
2019-03-27 12:30:00,28.36,28.38,28.34,28.37,61960.0,19.6588,19.6727,19.645,19.6657,61960.0
2019-03-27 12:40:00,28.36,28.4,28.34,28.37,71575.0,19.6588,19.6865,19.645,19.6657,71575.0
2019-03-27 12:50:00,28.37,28.39,28.35,28.35,48953.0,19.6657,19.6796,19.6519,19.6519,48953.0
2019-03-27 13:00:00,28.36,28.39,28.34,28.36,64049.0,19.6588,19.6796,19.645,19.6588,64049.0
2019-03-27 13:10:00,28.35,28.43,28.35,28.42,60156.0,19.6519,19.7073,19.6519,19.7004,60156.0
2019-03-27 13:20:00,28.41,28.43,28.38,28.39,108777.0,19.6935,19.7073,19.6727,19.6796,108777.0
2019-03-27 13:30:00,28.39,28.39,28.35,28.36,38755.0,19.6796,19.6796,19.6519,19.6588,38755.0
2019-03-27 13:40:00,28.37,28.41,28.36,28.39,92408.0,19.6657,19.6935,19.6588,19.6796,92408.0
2019-03-27 13:50:00,28.39,28.41,28.38,28.38,61876.0,19.6796,19.6935,19.6727,19.6727,61876.0
2019-03-27 14:00:00,28.39,28.41,28.38,28.4,71177.0,19.6796,19.6935,19.6727,19.6865,71177.0
2019-03-27 14:10:00,28.41,28.44,28.4,28.41,79186.0,19.6935,19.7143,19.6865,19.6935,79186.0
2019-03-27 14:20:00,28.41,28.47,28.4,28.46,149258.0,19.6935,19.7351,19.6865,19.7281,149258.0
2019-03-27 14:30:00,28.46,28.51,28.45,28.45,137131.0,19.7281,19.7628,19.7212,19.7212,137131.0
2019-03-27 14:40:00,28.46,28.5,28.45,28.48,60169.0,19.7281,19.7559,19.7212,19.742,60169.0
2019-03-27 14:50:00,28.48,28.53,28.48,28.52,90020.0,19.742,19.7767,19.742,19.7697,90020.0
2019-03-27 15:00:00,28.51,28.53,28.45,28.45,146829.0,19.7628,19.7767,19.7212,19.7212,146829.0
2019-03-27 15:10:00,28.45,28.47,28.42,28.44,88376.0,19.7212,19.7351,19.7004,19.7143,88376.0
2019-03-27 15:20:00,28.44,28.49,28.43,28.48,118427.0,19.7143,19.7489,19.7073,19.742,118427.0
2019-03-27 15:30:00,28.48,28.52,28.47,28.52,165885.0,19.742,19.7697,19.7351,19.7697,165885.0
2019-03-27 15:40:00,28.52,28.53,28.48,28.49,218055.0,19.7697,19.7767,19.742,19.7489,218055.0
2019-03-27 15:50:00,28.49,28.5,28.46,28.49,518371.0,19.7489,19.7559,19.7281,19.7489,518371.0
2019-03-28 09:30:00,28.32,28.51,28.32,28.51,157398.0,19.6311,19.7628,19.6311,19.7628,157398.0
2019-03-28 09:40:00,28.5,28.56,28.47,28.54,81525.0,19.7559,19.7975,19.7351,19.7836,81525.0
2019-03-28 09:50:00,28.54,28.55,28.46,28.52,88266.0,19.7836,19.7905,19.7281,19.7697,88266.0
2019-03-28 10:00:00,28.52,28.54,28.5,28.53,74238.0,19.7697,19.7836,19.7559,19.7767,74238.0
2019-03-28 10:10:00,28.53,28.55,28.42,28.45,140996.0,19.7767,19.7905,19.7004,19.7212,140996.0
2019-03-28 10:20:00,28.45,28.49,28.44,28.45,120133.0,19.7212,19.7489,19.7143,19.7212,120133.0
2019-03-28 10:30:00,28.45,28.51,28.44,28.46,257603.0,19.7212,19.7628,19.7143,19.7281,257603.0
2019-03-28 10:40:00,28.46,28.49,28.43,28.46,82793.0,19.7281,19.7489,19.7073,19.7281,82793.0
2019-03-28 10:50:00,28.47,28.48,28.39,28.4,162209.0,19.7351,19.742,19.6796,19.6865,162209.0
2019-03-28 11:00:00,28.39,28.39,28.33,28.35,162253.0,19.6796,19.6796,19.638,19.6519,162253.0
2019-03-28 11:10:00,28.36,28.41,28.35,28.39,79280.0,19.6588,19.6935,19.6519,19.6796,79280.0
2019-03-28 11:20:00,28.38,28.4,28.35,28.36,179409.0,19.6727,19.6865,19.6519,19.6588,179409.0
2019-03-28 11:30:00,28.37,28.41,28.35,28.37,107782.0,19.6657,19.6935,19.6519,19.6657,107782.0
2019-03-28 11:40:00,28.36,28.39,28.31,28.39,117085.0,19.6588,19.6796,19.6242,19.6796,117085.0
2019-03-28 11:50:00,28.4,28.41,28.33,28.35,85753.0,19.6865,19.6935,19.638,19.6519,85753.0
2019-03-28 12:00:00,28.35,28.37,28.33,28.36,58445.0,19.6519,19.6657,19.638,19.6588,58445.0
2019-03-28 12:10:00,28.36,28.36,28.32,28.34,64416.0,19.6588,19.6588,19.6311,19.645,64416.0
2019-03-28 12:20:00,28.34,28.39,28.33,28.38,78661.0,19.645,19.6796,19.638,19.6727,78661.0
2019-03-28 12:30:00,28.38,28.4,28.36,28.39,67119.0,19.6727,19.6865,19.6588,19.6796,67119.0
2019-03-28 12:40:00,28.39,28.46,28.38,28.46,89574.0,19.6796,19.7281,19.6727,19.7281,89574.0
2019-03-28 12:50:00,28.45,28.49,28.44,28.48,47716.0,19.7212,19.7489,19.7143,19.742,47716.0
2019-03-28 13:00:00,28.48,28.49,28.46,28.46,81920.0,19.742,19.7489,19.7281,19.7281,81920.0
2019-03-28 13:10:00,28.46,28.49,28.46,28.49,73857.0,19.7281,19.7489,19.7281,19.7489,73857.0
2019-03-28 13:20:00,28.49,28.52,28.48,28.51,75302.0,19.7489,19.7697,19.742,19.7628,75302.0
2019-03-28 13:30:00,28.51,28.55,28.5,28.54,65718.0,19.7628,19.7905,19.7559,19.7836,65718.0
2019-03-28 13:40:00,28.54,28.57,28.52,28.55,68009.0,19.7836,19.8044,19.7697,19.7905,68009.0
2019-03-28 13:50:00,28.55,28.59,28.54,28.59,48235.0,19.7905,19.8182,19.7836,19.8182,48235.0
2019-03-28 14:00:00,28.59,28.61,28.58,28.58,115416.0,19.8182,19.8321,19.8113,19.8113,115416.0
2019-03-28 14:10:00,28.59,28.61,28.58,28.61,120529.0,19.8182,19.8321,19.8113,19.8321,120529.0
2019-03-28 14:20:00,28.61,28.63,28.6,28.61,76533.0,19.8321,19.846,19.8252,19.8321,76533.0
2019-03-28 14:30:00,28.6,28.61,28.55,28.55,81129.0,19.8252,19.8321,19.7905,19.7905,81129.0
2019-03-28 14:40:00,28.55,28.59,28.53,28.57,94550.0,19.7905,19.8182,19.7767,19.8044,94550.0
2019-03-28 14:50:00,28.57,28.62,28.56,28.61,205143.0,19.8044,19.839,19.7975,19.8321,205143.0
2019-03-28 15:00:00,28.6,28.67,28.6,28.66,106512.0,19.8252,19.8737,19.8252,19.8668,106512.0
2019-03-28 15:10:00,28.66,28.67,28.62,28.64,125834.0,19.8668,19.8737,19.839,19.8529,125834.0
2019-03-28 15:20:00,28.65,28.66,28.61,28.62,122748.0,19.8598,19.8668,19.8321,19.839,122748.0
2019-03-28 15:30:00,28.62,28.64,28.56,28.63,174580.0,19.839,19.8529,19.7975,19.846,174580.0
2019-03-28 15:40:00,28.63,28.7,28.62,28.65,193659.0,19.846,19.8945,19.839,19.8598,193659.0
2019-03-28 15:50:00,28.66,28.69,28.64,28.65,411768.0,19.8668,19.8876,19.8529,19.8598,411768.0
2019-03-29 09:30:00,28.95,29.01,28.92,28.92,178589.0,20.0678,20.1094,20.047,20.047,178589.0
2019-03-29 09:40:00,28.92,28.95,28.87,28.87,84965.0,20.047,20.0678,20.0123,20.0123,84965.0
2019-03-29 09:50:00,28.86,28.88,28.85,28.88,47703.0,20.0054,20.0193,19.9985,20.0193,47703.0
2019-03-29 10:00:00,28.88,28.91,28.79,28.79,63020.0,20.0193,20.0401,19.9569,19.9569,63020.0
2019-03-29 10:10:00,28.78,28.79,28.68,28.69,49816.0,19.95,19.9569,19.8806,19.8876,49816.0
2019-03-29 10:20:00,28.69,28.69,28.62,28.62,86750.0,19.8876,19.8876,19.839,19.839,86750.0
2019-03-29 10:30:00,28.62,28.7,28.62,28.66,103397.0,19.839,19.8945,19.839,19.8668,103397.0
2019-03-29 10:40:00,28.67,28.69,28.6,28.61,93224.0,19.8737,19.8876,19.8252,19.8321,93224.0
2019-03-29 10:50:00,28.6,28.61,28.56,28.6,66606.0,19.8252,19.8321,19.7975,19.8252,66606.0
2019-03-29 11:00:00,28.6,28.64,28.56,28.57,105679.0,19.8252,19.8529,19.7975,19.8044,105679.0
2019-03-29 11:10:00,28.57,28.61,28.53,28.59,60647.0,19.8044,19.8321,19.7767,19.8182,60647.0
2019-03-29 11:20:00,28.59,28.59,28.51,28.56,123925.0,19.8182,19.8182,19.7628,19.7975,123925.0
2019-03-29 11:30:00,28.56,28.63,28.54,28.6,87540.0,19.7975,19.846,19.7836,19.8252,87540.0
2019-03-29 11:40:00,28.6,28.64,28.58,28.63,30090.0,19.8252,19.8529,19.8113,19.846,30090.0
2019-03-29 11:50:00,28.63,28.65,28.6,28.62,84539.0,19.846,19.8598,19.8252,19.839,84539.0
2019-03-29 12:00:00,28.62,28.63,28.57,28.63,52882.0,19.839,19.846,19.8044,19.846,52882.0
2019-03-29 12:10:00,28.62,28.65,28.61,28.64,48313.0,19.839,19.8598,19.8321,19.8529,48313.0
2019-03-29 12:20:00,28.65,28.68,28.64,28.67,36934.0,19.8598,19.8806,19.8529,19.8737,36934.0
2019-03-29 12:30:00,28.67,28.69,28.65,28.68,27873.0,19.8737,19.8876,19.8598,19.8806,27873.0
2019-03-29 12:40:00,28.68,28.69,28.63,28.65,42159.0,19.8806,19.8876,19.846,19.8598,42159.0
2019-03-29 12:50:00,28.65,28.69,28.63,28.69,41501.0,19.8598,19.8876,19.846,19.8876,41501.0
2019-03-29 13:00:00,28.69,28.69,28.59,28.59,130810.0,19.8876,19.8876,19.8182,19.8182,130810.0
2019-03-29 13:10:00,28.6,28.68,28.58,28.66,208138.0,19.8252,19.8806,19.8113,19.8668,208138.0
2019-03-29 13:20:00,28.66,28.71,28.65,28.7,60846.0,19.8668,19.9014,19.8598,19.8945,60846.0
2019-03-29 13:30:00,28.7,28.71,28.67,28.7,42384.0,19.8945,19.9014,19.8737,19.8945,42384.0
2019-03-29 13:40:00,28.7,28.74,28.69,28.72,76592.0,19.8945,19.9222,19.8876,19.9084,76592.0
2019-03-29 13:50:00,28.72,28.73,28.71,28.71,44210.0,19.9084,19.9153,19.9014,19.9014,44210.0
2019-03-29 14:00:00,28.71,28.76,28.71,28.76,66742.0,19.9014,19.9361,19.9014,19.9361,66742.0
2019-03-29 14:10:00,28.76,28.77,28.74,28.75,24016.0,19.9361,19.943,19.9222,19.9292,24016.0
2019-03-29 14:20:00,28.76,28.77,28.71,28.71,42636.0,19.9361,19.943,19.9014,19.9014,42636.0
2019-03-29 14:30:00,28.71,28.72,28.66,28.68,60874.0,19.9014,19.9084,19.8668,19.8806,60874.0
2019-03-29 14:40:00,28.67,28.71,28.65,28.7,111092.0,19.8737,19.9014,19.8598,19.8945,111092.0
2019-03-29 14:50:00,28.7,28.75,28.69,28.71,75042.0,19.8945,19.9292,19.8876,19.9014,75042.0
2019-03-29 15:00:00,28.71,28.73,28.69,28.71,77926.0,19.9014,19.9153,19.8876,19.9014,77926.0
2019-03-29 15:10:00,28.7,28.71,28.67,28.69,76039.0,19.8945,19.9014,19.8737,19.8876,76039.0
2019-03-29 15:20:00,28.69,28.71,28.66,28.67,76797.0,19.8876,19.9014,19.8668,19.8737,76797.0
2019-03-29 15:30:00,28.67,28.72,28.67,28.71,68683.0,19.8737,19.9084,19.8737,19.9014,68683.0
2019-03-29 15:40:00,28.72,28.76,28.69,28.71,182148.0,19.9084,19.9361,19.8876,19.9014,182148.0
2019-03-29 15:50:00,28.71,28.75,28.68,28.72,431866.0,19.9014,19.9292,19.8806,19.9084,431866.0
2019-04-01 09:30:00,28.88,28.91,28.8,28.83,230494.0,20.0193,20.0401,19.9638,19.9846,230494.0
2019-04-01 09:40:00,28.83,28.83,28.66,28.68,199665.0,19.9846,19.9846,19.8668,19.8806,199665.0
2019-04-01 09:50:00,28.68,28.74,28.66,28.69,159474.0,19.8806,19.9222,19.8668,19.8876,159474.0
2019-04-01 10:00:00,28.69,28.79,28.68,28.74,182936.0,19.8876,19.9569,19.8806,19.9222,182936.0
2019-04-01 10:10:00,28.74,28.78,28.73,28.76,103380.0,19.9222,19.95,19.9153,19.9361,103380.0
2019-04-01 10:20:00,28.76,28.77,28.68,28.72,176062.0,19.9361,19.943,19.8806,19.9084,176062.0
2019-04-01 10:30:00,28.72,28.8,28.72,28.79,95198.0,19.9084,19.9638,19.9084,19.9569,95198.0
2019-04-01 10:40:00,28.79,28.88,28.78,28.86,133681.0,19.9569,20.0193,19.95,20.0054,133681.0
2019-04-01 10:50:00,28.86,28.91,28.86,28.88,96542.0,20.0054,20.0401,20.0054,20.0193,96542.0
2019-04-01 11:00:00,28.89,28.91,28.87,28.89,79522.0,20.0262,20.0401,20.0123,20.0262,79522.0
2019-04-01 11:10:00,28.88,28.88,28.83,28.84,93953.0,20.0193,20.0193,19.9846,19.9915,93953.0
2019-04-01 11:20:00,28.84,28.84,28.8,28.83,69189.0,19.9915,19.9915,19.9638,19.9846,69189.0
2019-04-01 11:30:00,28.83,28.85,28.81,28.82,48937.0,19.9846,19.9985,19.9708,19.9777,48937.0
2019-04-01 11:40:00,28.83,28.84,28.76,28.83,210889.0,19.9846,19.9915,19.9361,19.9846,210889.0
2019-04-01 11:50:00,28.83,28.92,28.82,28.92,136856.0,19.9846,20.047,19.9777,20.047,136856.0
2019-04-01 12:00:00,28.92,28.92,28.84,28.87,76295.0,20.047,20.047,19.9915,20.0123,76295.0
2019-04-01 12:10:00,28.87,28.91,28.86,28.91,48400.0,20.0123,20.0401,20.0054,20.0401,48400.0
2019-04-01 12:20:00,28.9,28.95,28.9,28.95,52015.0,20.0331,20.0678,20.0331,20.0678,52015.0
2019-04-01 12:30:00,28.95,28.96,28.93,28.95,68460.0,20.0678,20.0747,20.0539,20.0678,68460.0
2019-04-01 12:40:00,28.95,29.02,28.94,28.99,300990.0,20.0678,20.1163,20.0609,20.0955,300990.0
2019-04-01 12:50:00,28.99,29.07,28.99,29.05,143363.0,20.0955,20.151,20.0955,20.1371,143363.0
2019-04-01 13:00:00,29.05,29.08,29.04,29.05,62432.0,20.1371,20.1579,20.1302,20.1371,62432.0
2019-04-01 13:10:00,29.05,29.1,29.03,29.09,100273.0,20.1371,20.1718,20.1233,20.1648,100273.0
2019-04-01 13:20:00,29.09,29.13,29.07,29.11,120877.0,20.1648,20.1926,20.151,20.1787,120877.0
2019-04-01 13:30:00,29.12,29.15,29.1,29.1,92103.0,20.1856,20.2064,20.1718,20.1718,92103.0
2019-04-01 13:40:00,29.1,29.11,29.06,29.07,44694.0,20.1718,20.1787,20.144,20.151,44694.0
2019-04-01 13:50:00,29.06,29.07,29.01,29.04,323221.0,20.144,20.151,20.1094,20.1302,323221.0
2019-04-01 14:00:00,29.04,29.19,29.04,29.17,463277.0,20.1302,20.2342,20.1302,20.2203,463277.0
2019-04-01 14:10:00,29.17,29.17,29.09,29.1,104939.0,20.2203,20.2203,20.1648,20.1718,104939.0
2019-04-01 14:20:00,29.1,29.11,29.03,29.04,63149.0,20.1718,20.1787,20.1233,20.1302,63149.0
2019-04-01 14:30:00,29.04,29.08,29.02,29.08,164414.0,20.1302,20.1579,20.1163,20.1579,164414.0
2019-04-01 14:40:00,29.08,29.12,29.06,29.1,161489.0,20.1579,20.1856,20.144,20.1718,161489.0
2019-04-01 14:50:00,29.1,29.15,29.09,29.13,104006.0,20.1718,20.2064,20.1648,20.1926,104006.0
2019-04-01 15:00:00,29.12,29.13,29.07,29.1,121924.0,20.1856,20.1926,20.151,20.1718,121924.0
2019-04-01 15:10:00,29.1,29.15,29.08,29.15,209005.0,20.1718,20.2064,20.1579,20.2064,209005.0
2019-04-01 15:20:00,29.15,29.19,29.15,29.19,205612.0,20.2064,20.2342,20.2064,20.2342,205612.0
2019-04-01 15:30:00,29.19,29.19,29.12,29.17,199640.0,20.2342,20.2342,20.1856,20.2203,199640.0
2019-04-01 15:40:00,29.17,29.24,29.16,29.22,385718.0,20.2203,20.2688,20.2134,20.255,385718.0
2019-04-01 15:50:00,29.22,29.3,29.21,29.27,1375755.0,20.255,20.3104,20.248,20.2896,1375755.0
2019-04-02 09:30:00,29.22,29.29,29.19,29.26,181571.0,20.255,20.3035,20.2342,20.2827,181571.0
2019-04-02 09:40:00,29.26,29.27,29.18,29.2,206131.0,20.2827,20.2896,20.2272,20.2411,206131.0
2019-04-02 09:50:00,29.2,29.26,29.17,29.25,148291.0,20.2411,20.2827,20.2203,20.2758,148291.0
2019-04-02 10:00:00,29.25,29.26,29.18,29.22,97668.0,20.2758,20.2827,20.2272,20.255,97668.0
2019-04-02 10:10:00,29.21,29.31,29.19,29.27,220359.0,20.248,20.3173,20.2342,20.2896,220359.0
2019-04-02 10:20:00,29.26,29.31,29.26,29.31,192648.0,20.2827,20.3173,20.2827,20.3173,192648.0
2019-04-02 10:30:00,29.31,29.32,29.27,29.28,208651.0,20.3173,20.3243,20.2896,20.2965,208651.0
2019-04-02 10:40:00,29.28,29.31,29.24,29.26,287917.0,20.2965,20.3173,20.2688,20.2827,287917.0
2019-04-02 10:50:00,29.26,29.27,29.17,29.18,141323.0,20.2827,20.2896,20.2203,20.2272,141323.0
2019-04-02 11:00:00,29.17,29.22,29.14,29.21,152138.0,20.2203,20.255,20.1995,20.248,152138.0
2019-04-02 11:10:00,29.21,29.29,29.2,29.29,135203.0,20.248,20.3035,20.2411,20.3035,135203.0
2019-04-02 11:20:00,29.28,29.32,29.25,29.29,95613.0,20.2965,20.3243,20.2758,20.3035,95613.0
2019-04-02 11:30:00,29.28,29.29,29.23,29.25,85272.0,20.2965,20.3035,20.2619,20.2758,85272.0
2019-04-02 11:40:00,29.26,29.3,29.25,29.29,61635.0,20.2827,20.3104,20.2758,20.3035,61635.0
2019-04-02 11:50:00,29.29,29.32,29.27,29.29,96148.0,20.3035,20.3243,20.2896,20.3035,96148.0
2019-04-02 12:00:00,29.29,29.35,29.28,29.32,142632.0,20.3035,20.3451,20.2965,20.3243,142632.0
2019-04-02 12:10:00,29.32,29.37,29.32,29.36,77234.0,20.3243,20.3589,20.3243,20.352,77234.0
2019-04-02 12:20:00,29.36,29.37,29.29,29.3,89581.0,20.352,20.3589,20.3035,20.3104,89581.0
2019-04-02 12:30:00,29.3,29.31,29.27,29.3,130166.0,20.3104,20.3173,20.2896,20.3104,130166.0
2019-04-02 12:40:00,29.3,29.36,29.3,29.36,139431.0,20.3104,20.352,20.3104,20.352,139431.0
2019-04-02 12:50:00,29.36,29.38,29.26,29.32,392562.0,20.352,20.3659,20.2827,20.3243,392562.0
2019-04-02 13:00:00,29.32,29.34,29.29,29.32,377877.0,20.3243,20.3381,20.3035,20.3243,377877.0
2019-04-02 13:10:00,29.32,29.35,29.31,29.34,186601.0,20.3243,20.3451,20.3173,20.3381,186601.0
2019-04-02 13:20:00,29.34,29.39,29.33,29.36,203446.0,20.3381,20.3728,20.3312,20.352,203446.0
2019-04-02 13:30:00,29.36,29.44,29.36,29.37,193593.0,20.352,20.4075,20.352,20.3589,193593.0
2019-04-02 13:40:00,29.37,29.38,29.31,29.32,598975.0,20.3589,20.3659,20.3173,20.3243,598975.0
2019-04-02 13:50:00,29.32,29.33,29.3,29.32,100432.0,20.3243,20.3312,20.3104,20.3243,100432.0
2019-04-02 14:00:00,29.31,29.33,29.3,29.31,89700.0,20.3173,20.3312,20.3104,20.3173,89700.0
2019-04-02 14:10:00,29.31,29.31,29.28,29.29,66112.0,20.3173,20.3173,20.2965,20.3035,66112.0
2019-04-02 14:20:00,29.28,29.29,29.26,29.29,192424.0,20.2965,20.3035,20.2827,20.3035,192424.0
2019-04-02 14:30:00,29.29,29.29,29.27,29.28,48889.0,20.3035,20.3035,20.2896,20.2965,48889.0
2019-04-02 14:40:00,29.27,29.29,29.27,29.29,113602.0,20.2896,20.3035,20.2896,20.3035,113602.0
2019-04-02 14:50:00,29.29,29.35,29.27,29.35,88129.0,20.3035,20.3451,20.2896,20.3451,88129.0
2019-04-02 15:00:00,29.35,29.35,29.32,29.34,50719.0,20.3451,20.3451,20.3243,20.3381,50719.0
2019-04-02 15:10:00,29.34,29.34,29.31,29.32,90903.0,20.3381,20.3381,20.3173,20.3243,90903.0
2019-04-02 15:20:00,29.33,29.34,29.31,29.33,74818.0,20.3312,20.3381,20.3173,20.3312,74818.0
2019-04-02 15:30:00,29.33,29.39,29.32,29.37,156268.0,20.3312,20.3728,20.3243,20.3589,156268.0
2019-04-02 15:40:00,29.37,29.39,29.33,29.36,211173.0,20.3589,20.3728,20.3312,20.352,211173.0
2019-04-02 15:50:00,29.36,29.39,29.31,29.35,920572.0,20.352,20.3728,20.3173,20.3451,920572.0
2019-04-03 09:30:00,29.55,29.55,29.26,29.29,214175.0,20.4837,20.4837,20.2827,20.3035,214175.0
2019-04-03 09:40:00,29.3,29.31,29.22,29.26,111633.0,20.3104,20.3173,20.255,20.2827,111633.0
2019-04-03 09:50:00,29.25,29.3,29.23,29.26,123613.0,20.2758,20.3104,20.2619,20.2827,123613.0
2019-04-03 10:00:00,29.25,29.27,29.14,29.21,134087.0,20.2758,20.2896,20.1995,20.248,134087.0
2019-04-03 10:10:00,29.22,29.26,29.2,29.23,121957.0,20.255,20.2827,20.2411,20.2619,121957.0
2019-04-03 10:20:00,29.24,29.25,29.18,29.21,65561.0,20.2688,20.2758,20.2272,20.248,65561.0
2019-04-03 10:30:00,29.2,29.2,29.1,29.14,147565.0,20.2411,20.2411,20.1718,20.1995,147565.0
2019-04-03 10:40:00,29.14,29.2,29.11,29.12,139441.0,20.1995,20.2411,20.1787,20.1856,139441.0
2019-04-03 10:50:00,29.12,29.18,29.11,29.15,81136.0,20.1856,20.2272,20.1787,20.2064,81136.0
2019-04-03 11:00:00,29.15,29.17,29.14,29.16,108356.0,20.2064,20.2203,20.1995,20.2134,108356.0
2019-04-03 11:10:00,29.17,29.19,29.13,29.14,79852.0,20.2203,20.2342,20.1926,20.1995,79852.0
2019-04-03 11:20:00,29.14,29.15,29.03,29.05,145536.0,20.1995,20.2064,20.1233,20.1371,145536.0
2019-04-03 11:30:00,29.05,29.13,29.04,29.05,137069.0,20.1371,20.1926,20.1302,20.1371,137069.0
2019-04-03 11:40:00,29.05,29.07,29.03,29.05,170265.0,20.1371,20.151,20.1233,20.1371,170265.0
2019-04-03 11:50:00,29.05,29.14,29.04,29.09,170944.0,20.1371,20.1995,20.1302,20.1648,170944.0
2019-04-03 12:00:00,29.09,29.11,29.08,29.1,77798.0,20.1648,20.1787,20.1579,20.1718,77798.0
2019-04-03 12:10:00,29.1,29.11,29.04,29.04,53068.0,20.1718,20.1787,20.1302,20.1302,53068.0
2019-04-03 12:20:00,29.04,29.06,29.02,29.03,57957.0,20.1302,20.144,20.1163,20.1233,57957.0
2019-04-03 12:30:00,29.04,29.08,29.03,29.07,66157.0,20.1302,20.1579,20.1233,20.151,66157.0
2019-04-03 12:40:00,29.07,29.09,29.01,29.02,50395.0,20.151,20.1648,20.1094,20.1163,50395.0
2019-04-03 12:50:00,29.03,29.03,28.97,28.97,83048.0,20.1233,20.1233,20.0817,20.0817,83048.0
2019-04-03 13:00:00,28.98,29.02,28.94,28.96,181957.0,20.0886,20.1163,20.0609,20.0747,181957.0
2019-04-03 13:10:00,28.96,28.97,28.91,28.92,64372.0,20.0747,20.0817,20.0401,20.047,64372.0
2019-04-03 13:20:00,28.92,28.95,28.91,28.92,81749.0,20.047,20.0678,20.0401,20.047,81749.0
2019-04-03 13:30:00,28.92,28.94,28.9,28.91,69885.0,20.047,20.0609,20.0331,20.0401,69885.0
2019-04-03 13:40:00,28.91,28.91,28.88,28.88,63178.0,20.0401,20.0401,20.0193,20.0193,63178.0
2019-04-03 13:50:00,28.88,28.91,28.86,28.89,204330.0,20.0193,20.0401,20.0054,20.0262,204330.0
2019-04-03 14:00:00,28.89,28.91,28.85,28.86,70943.0,20.0262,20.0401,19.9985,20.0054,70943.0
2019-04-03 14:10:00,28.85,28.86,28.8,28.8,76334.0,19.9985,20.0054,19.9638,19.9638,76334.0
2019-04-03 14:20:00,28.8,28.87,28.8,28.86,142325.0,19.9638,20.0123,19.9638,20.0054,142325.0
2019-04-03 14:30:00,28.86,28.88,28.85,28.87,220933.0,20.0054,20.0193,19.9985,20.0123,220933.0
2019-04-03 14:40:00,28.87,28.87,28.83,28.86,141919.0,20.0123,20.0123,19.9846,20.0054,141919.0
2019-04-03 14:50:00,28.85,28.88,28.85,28.86,126141.0,19.9985,20.0193,19.9985,20.0054,126141.0
2019-04-03 15:00:00,28.86,28.89,28.85,28.86,259536.0,20.0054,20.0262,19.9985,20.0054,259536.0
2019-04-03 15:10:00,28.86,28.87,28.81,28.81,112454.0,20.0054,20.0123,19.9708,19.9708,112454.0
2019-04-03 15:20:00,28.81,28.86,28.8,28.86,101451.0,19.9708,20.0054,19.9638,20.0054,101451.0
2019-04-03 15:30:00,28.85,28.87,28.82,28.85,173569.0,19.9985,20.0123,19.9777,19.9985,173569.0
2019-04-03 15:40:00,28.86,28.9,28.84,28.88,390488.0,20.0054,20.0331,19.9915,20.0193,390488.0
2019-04-03 15:50:00,28.87,28.93,28.86,28.92,781896.0,20.0123,20.0539,20.0054,20.047,781896.0
2019-04-04 09:30:00,28.96,28.96,28.83,28.91,162926.0,20.0747,20.0747,19.9846,20.0401,162926.0
2019-04-04 09:40:00,28.91,28.95,28.88,28.9,66146.0,20.0401,20.0678,20.0193,20.0331,66146.0
2019-04-04 09:50:00,28.9,28.91,28.86,28.87,50745.0,20.0331,20.0401,20.0054,20.0123,50745.0
2019-04-04 10:00:00,28.87,28.92,28.85,28.87,51346.0,20.0123,20.047,19.9985,20.0123,51346.0
2019-04-04 10:10:00,28.86,28.92,28.86,28.91,145866.0,20.0054,20.047,20.0054,20.0401,145866.0
2019-04-04 10:20:00,28.92,28.92,28.83,28.83,52144.0,20.047,20.047,19.9846,19.9846,52144.0
2019-04-04 10:30:00,28.83,28.85,28.75,28.76,75514.0,19.9846,19.9985,19.9292,19.9361,75514.0
2019-04-04 10:40:00,28.76,28.81,28.74,28.81,62367.0,19.9361,19.9708,19.9222,19.9708,62367.0
2019-04-04 10:50:00,28.81,28.82,28.76,28.78,40697.0,19.9708,19.9777,19.9361,19.95,40697.0
2019-04-04 11:00:00,28.78,28.8,28.76,28.8,55720.0,19.95,19.9638,19.9361,19.9638,55720.0
2019-04-04 11:10:00,28.79,28.8,28.74,28.74,118956.0,19.9569,19.9638,19.9222,19.9222,118956.0
2019-04-04 11:20:00,28.74,28.79,28.71,28.78,53478.0,19.9222,19.9569,19.9014,19.95,53478.0
2019-04-04 11:30:00,28.78,28.84,28.75,28.84,125903.0,19.95,19.9915,19.9292,19.9915,125903.0
2019-04-04 11:40:00,28.83,28.86,28.81,28.84,59094.0,19.9846,20.0054,19.9708,19.9915,59094.0
2019-04-04 11:50:00,28.83,28.89,28.82,28.86,86581.0,19.9846,20.0262,19.9777,20.0054,86581.0
2019-04-04 12:00:00,28.86,28.89,28.85,28.85,57254.0,20.0054,20.0262,19.9985,19.9985,57254.0
2019-04-04 12:10:00,28.85,28.85,28.77,28.79,58002.0,19.9985,19.9985,19.943,19.9569,58002.0
2019-04-04 12:20:00,28.79,28.82,28.79,28.8,32759.0,19.9569,19.9777,19.9569,19.9638,32759.0
2019-04-04 12:30:00,28.79,28.82,28.78,28.8,45116.0,19.9569,19.9777,19.95,19.9638,45116.0
2019-04-04 12:40:00,28.8,28.82,28.77,28.79,41390.0,19.9638,19.9777,19.943,19.9569,41390.0
2019-04-04 12:50:00,28.79,28.81,28.77,28.78,35574.0,19.9569,19.9708,19.943,19.95,35574.0
2019-04-04 13:00:00,28.78,28.78,28.74,28.74,52276.0,19.95,19.95,19.9222,19.9222,52276.0
2019-04-04 13:10:00,28.74,28.77,28.73,28.77,43082.0,19.9222,19.943,19.9153,19.943,43082.0
2019-04-04 13:20:00,28.76,28.78,28.75,28.76,38438.0,19.9361,19.95,19.9292,19.9361,38438.0
2019-04-04 13:30:00,28.77,28.82,28.75,28.8,83128.0,19.943,19.9777,19.9292,19.9638,83128.0
2019-04-04 13:40:00,28.79,28.81,28.78,28.8,60341.0,19.9569,19.9708,19.95,19.9638,60341.0
2019-04-04 13:50:00,28.8,28.84,28.79,28.82,51829.0,19.9638,19.9915,19.9569,19.9777,51829.0
2019-04-04 14:00:00,28.82,28.82,28.8,28.81,92227.0,19.9777,19.9777,19.9638,19.9708,92227.0
2019-04-04 14:10:00,28.8,28.81,28.78,28.79,72334.0,19.9638,19.9708,19.95,19.9569,72334.0
2019-04-04 14:20:00,28.79,28.81,28.77,28.78,47602.0,19.9569,19.9708,19.943,19.95,47602.0
2019-04-04 14:30:00,28.77,28.78,28.75,28.77,52264.0,19.943,19.95,19.9292,19.943,52264.0
2019-04-04 14:40:00,28.76,28.8,28.75,28.76,69490.0,19.9361,19.9638,19.9292,19.9361,69490.0
2019-04-04 14:50:00,28.76,28.76,28.74,28.76,87179.0,19.9361,19.9361,19.9222,19.9361,87179.0
2019-04-04 15:00:00,28.76,28.77,28.71,28.73,91002.0,19.9361,19.943,19.9014,19.9153,91002.0
2019-04-04 15:10:00,28.73,28.78,28.72,28.76,100163.0,19.9153,19.95,19.9084,19.9361,100163.0
2019-04-04 15:20:00,28.76,28.77,28.74,28.77,75292.0,19.9361,19.943,19.9222,19.943,75292.0
2019-04-04 15:30:00,28.77,28.79,28.76,28.77,95470.0,19.943,19.9569,19.9361,19.943,95470.0
2019-04-04 15:40:00,28.78,28.79,28.75,28.76,181493.0,19.95,19.9569,19.9292,19.9361,181493.0
2019-04-04 15:50:00,28.76,28.82,28.74,28.81,647986.0,19.9361,19.9777,19.9222,19.9708,647986.0
2019-04-05 09:30:00,28.8,28.94,28.78,28.8,146749.0,19.9638,20.0609,19.95,19.9638,146749.0
2019-04-05 09:40:00,28.8,28.93,28.79,28.93,63276.0,19.9638,20.0539,19.9569,20.0539,63276.0
2019-04-05 09:50:00,28.93,29.0,28.92,28.96,70955.0,20.0539,20.1025,20.047,20.0747,70955.0
2019-04-05 10:00:00,28.97,29.0,28.95,28.99,38181.0,20.0817,20.1025,20.0678,20.0955,38181.0
2019-04-05 10:10:00,28.99,29.09,28.98,29.05,141248.0,20.0955,20.1648,20.0886,20.1371,141248.0
2019-04-05 10:20:00,29.04,29.06,29.02,29.02,112765.0,20.1302,20.144,20.1163,20.1163,112765.0
2019-04-05 10:30:00,29.03,29.06,29.02,29.05,67675.0,20.1233,20.144,20.1163,20.1371,67675.0
2019-04-05 10:40:00,29.05,29.08,29.04,29.06,129240.0,20.1371,20.1579,20.1302,20.144,129240.0
2019-04-05 10:50:00,29.07,29.1,29.04,29.05,160885.0,20.151,20.1718,20.1302,20.1371,160885.0
2019-04-05 11:00:00,29.06,29.11,29.05,29.1,172086.0,20.144,20.1787,20.1371,20.1718,172086.0
2019-04-05 11:10:00,29.1,29.12,29.09,29.11,187884.0,20.1718,20.1856,20.1648,20.1787,187884.0
2019-04-05 11:20:00,29.11,29.15,29.1,29.14,80447.0,20.1787,20.2064,20.1718,20.1995,80447.0
2019-04-05 11:30:00,29.14,29.15,29.1,29.13,88559.0,20.1995,20.2064,20.1718,20.1926,88559.0
2019-04-05 11:40:00,29.14,29.19,29.13,29.18,79945.0,20.1995,20.2342,20.1926,20.2272,79945.0
2019-04-05 11:50:00,29.18,29.22,29.16,29.2,96331.0,20.2272,20.255,20.2134,20.2411,96331.0
2019-04-05 12:00:00,29.19,29.23,29.19,29.21,60959.0,20.2342,20.2619,20.2342,20.248,60959.0
2019-04-05 12:10:00,29.21,29.22,29.17,29.18,44076.0,20.248,20.255,20.2203,20.2272,44076.0
2019-04-05 12:20:00,29.18,29.19,29.16,29.19,58284.0,20.2272,20.2342,20.2134,20.2342,58284.0
2019-04-05 12:30:00,29.19,29.22,29.17,29.17,72181.0,20.2342,20.255,20.2203,20.2203,72181.0
2019-04-05 12:40:00,29.17,29.18,29.15,29.16,59127.0,20.2203,20.2272,20.2064,20.2134,59127.0
2019-04-05 12:50:00,29.16,29.17,29.14,29.16,89380.0,20.2134,20.2203,20.1995,20.2134,89380.0
2019-04-05 13:00:00,29.16,29.18,29.14,29.18,80118.0,20.2134,20.2272,20.1995,20.2272,80118.0
2019-04-05 13:10:00,29.18,29.18,29.14,29.15,120577.0,20.2272,20.2272,20.1995,20.2064,120577.0
2019-04-05 13:20:00,29.15,29.16,29.13,29.15,73603.0,20.2064,20.2134,20.1926,20.2064,73603.0
2019-04-05 13:30:00,29.15,29.19,29.14,29.18,65388.0,20.2064,20.2342,20.1995,20.2272,65388.0
2019-04-05 13:40:00,29.18,29.2,29.17,29.19,54716.0,20.2272,20.2411,20.2203,20.2342,54716.0
2019-04-05 13:50:00,29.19,29.22,29.18,29.22,98513.0,20.2342,20.255,20.2272,20.255,98513.0
2019-04-05 14:00:00,29.21,29.25,29.19,29.21,123392.0,20.248,20.2758,20.2342,20.248,123392.0
2019-04-05 14:10:00,29.21,29.21,29.14,29.16,152778.0,20.248,20.248,20.1995,20.2134,152778.0
2019-04-05 14:20:00,29.16,29.16,29.13,29.15,67669.0,20.2134,20.2134,20.1926,20.2064,67669.0
2019-04-05 14:30:00,29.15,29.15,29.1,29.12,151827.0,20.2064,20.2064,20.1718,20.1856,151827.0
2019-04-05 14:40:00,29.13,29.13,29.06,29.07,186581.0,20.1926,20.1926,20.144,20.151,186581.0
2019-04-05 14:50:00,29.08,29.08,29.05,29.05,151745.0,20.1579,20.1579,20.1371,20.1371,151745.0
2019-04-05 15:00:00,29.05,29.08,29.04,29.05,112504.0,20.1371,20.1579,20.1302,20.1371,112504.0
2019-04-05 15:10:00,29.05,29.05,29.02,29.04,79859.0,20.1371,20.1371,20.1163,20.1302,79859.0
2019-04-05 15:20:00,29.04,29.06,29.03,29.05,113538.0,20.1302,20.144,20.1233,20.1371,113538.0
2019-04-05 15:30:00,29.05,29.08,29.04,29.05,122816.0,20.1371,20.1579,20.1302,20.1371,122816.0
2019-04-05 15:40:00,29.06,29.06,29.02,29.04,129313.0,20.144,20.144,20.1163,20.1302,129313.0
2019-04-05 15:50:00,29.04,29.12,29.03,29.1,500600.0,20.1302,20.1856,20.1233,20.1718,500600.0
2019-04-08 09:30:00,29.2,29.28,29.07,29.14,153206.0,20.2411,20.2965,20.151,20.1995,153206.0
2019-04-08 09:40:00,29.14,29.19,29.11,29.15,125321.0,20.1995,20.2342,20.1787,20.2064,125321.0
2019-04-08 09:50:00,29.16,29.17,29.07,29.09,105079.0,20.2134,20.2203,20.151,20.1648,105079.0
2019-04-08 10:00:00,29.09,29.12,29.07,29.1,43743.0,20.1648,20.1856,20.151,20.1718,43743.0
2019-04-08 10:10:00,29.1,29.16,29.09,29.15,52454.0,20.1718,20.2134,20.1648,20.2064,52454.0
2019-04-08 10:20:00,29.15,29.19,29.14,29.17,110403.0,20.2064,20.2342,20.1995,20.2203,110403.0
2019-04-08 10:30:00,29.16,29.17,29.12,29.13,61497.0,20.2134,20.2203,20.1856,20.1926,61497.0
2019-04-08 10:40:00,29.13,29.14,29.09,29.11,69589.0,20.1926,20.1995,20.1648,20.1787,69589.0
2019-04-08 10:50:00,29.11,29.12,29.06,29.06,75529.0,20.1787,20.1856,20.144,20.144,75529.0
2019-04-08 11:00:00,29.07,29.07,29.01,29.02,61725.0,20.151,20.151,20.1094,20.1163,61725.0
2019-04-08 11:10:00,29.02,29.03,28.95,28.96,95521.0,20.1163,20.1233,20.0678,20.0747,95521.0
2019-04-08 11:20:00,28.96,29.01,28.95,28.96,41535.0,20.0747,20.1094,20.0678,20.0747,41535.0
2019-04-08 11:30:00,28.96,29.06,28.96,29.04,114241.0,20.0747,20.144,20.0747,20.1302,114241.0
2019-04-08 11:40:00,29.04,29.07,29.01,29.06,47278.0,20.1302,20.151,20.1094,20.144,47278.0
2019-04-08 11:50:00,29.07,29.07,29.04,29.06,75112.0,20.151,20.151,20.1302,20.144,75112.0
2019-04-08 12:00:00,29.06,29.09,29.02,29.08,99705.0,20.144,20.1648,20.1163,20.1579,99705.0
2019-04-08 12:10:00,29.08,29.09,29.06,29.09,53299.0,20.1579,20.1648,20.144,20.1648,53299.0
2019-04-08 12:20:00,29.08,29.1,29.07,29.1,50305.0,20.1579,20.1718,20.151,20.1718,50305.0
2019-04-08 12:30:00,29.09,29.1,29.05,29.07,36150.0,20.1648,20.1718,20.1371,20.151,36150.0
2019-04-08 12:40:00,29.07,29.09,29.06,29.07,21564.0,20.151,20.1648,20.144,20.151,21564.0
2019-04-08 12:50:00,29.08,29.1,29.07,29.07,27200.0,20.1579,20.1718,20.151,20.151,27200.0
2019-04-08 13:00:00,29.08,29.09,29.07,29.08,41068.0,20.1579,20.1648,20.151,20.1579,41068.0
2019-04-08 13:10:00,29.07,29.08,29.05,29.05,34727.0,20.151,20.1579,20.1371,20.1371,34727.0
2019-04-08 13:20:00,29.05,29.06,29.03,29.04,52990.0,20.1371,20.144,20.1233,20.1302,52990.0
2019-04-08 13:30:00,29.04,29.06,29.02,29.02,59697.0,20.1302,20.144,20.1163,20.1163,59697.0
2019-04-08 13:40:00,29.03,29.03,28.97,28.98,119879.0,20.1233,20.1233,20.0817,20.0886,119879.0
2019-04-08 13:50:00,28.97,29.01,28.97,29.0,60285.0,20.0817,20.1094,20.0817,20.1025,60285.0
2019-04-08 14:00:00,29.0,29.05,28.98,28.99,327241.0,20.1025,20.1371,20.0886,20.0955,327241.0
2019-04-08 14:10:00,28.99,28.99,28.94,28.95,51939.0,20.0955,20.0955,20.0609,20.0678,51939.0
2019-04-08 14:20:00,28.95,28.95,28.92,28.92,69746.0,20.0678,20.0678,20.047,20.047,69746.0
2019-04-08 14:30:00,28.92,28.92,28.89,28.91,55256.0,20.047,20.047,20.0262,20.0401,55256.0
2019-04-08 14:40:00,28.91,28.91,28.88,28.9,53586.0,20.0401,20.0401,20.0193,20.0331,53586.0
2019-04-08 14:50:00,28.9,28.92,28.88,28.89,88740.0,20.0331,20.047,20.0193,20.0262,88740.0
2019-04-08 15:00:00,28.89,28.91,28.87,28.88,412400.0,20.0262,20.0401,20.0123,20.0193,412400.0
2019-04-08 15:10:00,28.88,28.91,28.87,28.89,231540.0,20.0193,20.0401,20.0123,20.0262,231540.0
2019-04-08 15:20:00,28.89,28.9,28.84,28.87,229019.0,20.0262,20.0331,19.9915,20.0123,229019.0
2019-04-08 15:30:00,28.87,28.89,28.85,28.89,111551.0,20.0123,20.0262,19.9985,20.0262,111551.0
2019-04-08 15:40:00,28.89,28.9,28.87,28.87,230896.0,20.0262,20.0331,20.0123,20.0123,230896.0
2019-04-08 15:50:00,28.88,29.01,28.87,29.0,588062.0,20.0193,20.1094,20.0123,20.1025,588062.0
2019-04-09 09:30:00,28.93,28.93,28.69,28.73,146512.0,20.0539,20.0539,19.8876,19.9153,146512.0
2019-04-09 09:40:00,28.74,28.74,28.59,28.6,93698.0,19.9222,19.9222,19.8182,19.8252,93698.0
2019-04-09 09:50:00,28.6,28.63,28.57,28.59,285365.0,19.8252,19.846,19.8044,19.8182,285365.0
2019-04-09 10:00:00,28.59,28.68,28.58,28.63,309049.0,19.8182,19.8806,19.8113,19.846,309049.0
2019-04-09 10:10:00,28.63,28.64,28.6,28.63,75967.0,19.846,19.8529,19.8252,19.846,75967.0
2019-04-09 10:20:00,28.63,28.65,28.62,28.64,156093.0,19.846,19.8598,19.839,19.8529,156093.0
2019-04-09 10:30:00,28.65,28.72,28.62,28.7,508643.0,19.8598,19.9084,19.839,19.8945,508643.0
2019-04-09 10:40:00,28.7,28.72,28.62,28.63,567806.0,19.8945,19.9084,19.839,19.846,567806.0
2019-04-09 10:50:00,28.62,28.67,28.6,28.64,166109.0,19.839,19.8737,19.8252,19.8529,166109.0
2019-04-09 11:00:00,28.65,28.68,28.61,28.61,138144.0,19.8598,19.8806,19.8321,19.8321,138144.0
2019-04-09 11:10:00,28.61,28.64,28.58,28.62,96266.0,19.8321,19.8529,19.8113,19.839,96266.0
2019-04-09 11:20:00,28.62,28.65,28.57,28.61,183060.0,19.839,19.8598,19.8044,19.8321,183060.0
2019-04-09 11:30:00,28.6,28.66,28.6,28.64,82881.0,19.8252,19.8668,19.8252,19.8529,82881.0
2019-04-09 11:40:00,28.65,28.65,28.61,28.64,30695.0,19.8598,19.8598,19.8321,19.8529,30695.0
2019-04-09 11:50:00,28.63,28.64,28.59,28.6,135492.0,19.846,19.8529,19.8182,19.8252,135492.0
2019-04-09 12:00:00,28.6,28.69,28.6,28.68,36423.0,19.8252,19.8876,19.8252,19.8806,36423.0
2019-04-09 12:10:00,28.69,28.75,28.68,28.74,40248.0,19.8876,19.9292,19.8806,19.9222,40248.0
2019-04-09 12:20:00,28.74,28.76,28.71,28.72,99913.0,19.9222,19.9361,19.9014,19.9084,99913.0
2019-04-09 12:30:00,28.73,28.74,28.71,28.74,38303.0,19.9153,19.9222,19.9014,19.9222,38303.0
2019-04-09 12:40:00,28.74,28.78,28.73,28.76,41327.0,19.9222,19.95,19.9153,19.9361,41327.0
2019-04-09 12:50:00,28.75,28.76,28.69,28.7,77749.0,19.9292,19.9361,19.8876,19.8945,77749.0
2019-04-09 13:00:00,28.7,28.73,28.69,28.73,32425.0,19.8945,19.9153,19.8876,19.9153,32425.0
2019-04-09 13:10:00,28.73,28.74,28.71,28.73,37324.0,19.9153,19.9222,19.9014,19.9153,37324.0
2019-04-09 13:20:00,28.73,28.73,28.69,28.7,42116.0,19.9153,19.9153,19.8876,19.8945,42116.0
2019-04-09 13:30:00,28.7,28.7,28.66,28.67,129573.0,19.8945,19.8945,19.8668,19.8737,129573.0
2019-04-09 13:40:00,28.68,28.69,28.66,28.67,23662.0,19.8806,19.8876,19.8668,19.8737,23662.0
2019-04-09 13:50:00,28.67,28.69,28.65,28.68,59470.0,19.8737,19.8876,19.8598,19.8806,59470.0
2019-04-09 14:00:00,28.68,28.68,28.66,28.68,103257.0,19.8806,19.8806,19.8668,19.8806,103257.0
2019-04-09 14:10:00,28.68,28.71,28.66,28.7,54035.0,19.8806,19.9014,19.8668,19.8945,54035.0
2019-04-09 14:20:00,28.7,28.71,28.66,28.69,168963.0,19.8945,19.9014,19.8668,19.8876,168963.0
2019-04-09 14:30:00,28.68,28.7,28.65,28.68,109393.0,19.8806,19.8945,19.8598,19.8806,109393.0
2019-04-09 14:40:00,28.67,28.67,28.63,28.66,64168.0,19.8737,19.8737,19.846,19.8668,64168.0
2019-04-09 14:50:00,28.65,28.67,28.63,28.65,43060.0,19.8598,19.8737,19.846,19.8598,43060.0
2019-04-09 15:00:00,28.65,28.66,28.63,28.65,157473.0,19.8598,19.8668,19.846,19.8598,157473.0
2019-04-09 15:10:00,28.64,28.67,28.64,28.66,39945.0,19.8529,19.8737,19.8529,19.8668,39945.0
2019-04-09 15:20:00,28.66,28.66,28.61,28.62,65901.0,19.8668,19.8668,19.8321,19.839,65901.0
2019-04-09 15:30:00,28.61,28.72,28.61,28.71,129080.0,19.8321,19.9084,19.8321,19.9014,129080.0
2019-04-09 15:40:00,28.71,28.76,28.69,28.76,165927.0,19.9014,19.9361,19.8876,19.9361,165927.0
2019-04-09 15:50:00,28.76,28.76,28.67,28.72,627008.0,19.9361,19.9361,19.8737,19.9084,627008.0
2019-04-10 09:30:00,28.88,28.92,28.7,28.88,90928.0,20.0193,20.047,19.8945,20.0193,90928.0
2019-04-10 09:40:00,28.89,28.96,28.86,28.89,57095.0,20.0262,20.0747,20.0054,20.0262,57095.0
2019-04-10 09:50:00,28.88,28.93,28.84,28.92,86547.0,20.0193,20.0539,19.9915,20.047,86547.0
2019-04-10 10:00:00,28.92,28.92,28.85,28.87,61879.0,20.047,20.047,19.9985,20.0123,61879.0
2019-04-10 10:10:00,28.87,28.88,28.84,28.88,42239.0,20.0123,20.0193,19.9915,20.0193,42239.0
2019-04-10 10:20:00,28.88,28.88,28.83,28.86,42113.0,20.0193,20.0193,19.9846,20.0054,42113.0
2019-04-10 10:30:00,28.85,28.88,28.82,28.82,50974.0,19.9985,20.0193,19.9777,19.9777,50974.0
2019-04-10 10:40:00,28.82,28.82,28.75,28.76,78627.0,19.9777,19.9777,19.9292,19.9361,78627.0
2019-04-10 10:50:00,28.77,28.77,28.73,28.76,103927.0,19.943,19.943,19.9153,19.9361,103927.0
2019-04-10 11:00:00,28.76,28.79,28.74,28.76,49095.0,19.9361,19.9569,19.9222,19.9361,49095.0
2019-04-10 11:10:00,28.75,28.76,28.72,28.76,53950.0,19.9292,19.9361,19.9084,19.9361,53950.0
2019-04-10 11:20:00,28.75,28.78,28.73,28.78,58904.0,19.9292,19.95,19.9153,19.95,58904.0
2019-04-10 11:30:00,28.78,28.8,28.74,28.75,121223.0,19.95,19.9638,19.9222,19.9292,121223.0
2019-04-10 11:40:00,28.75,28.81,28.74,28.8,50640.0,19.9292,19.9708,19.9222,19.9638,50640.0
2019-04-10 11:50:00,28.8,28.9,28.8,28.89,84639.0,19.9638,20.0331,19.9638,20.0262,84639.0
2019-04-10 12:00:00,28.89,28.89,28.86,28.87,51616.0,20.0262,20.0262,20.0054,20.0123,51616.0
2019-04-10 12:10:00,28.87,28.88,28.83,28.88,55845.0,20.0123,20.0193,19.9846,20.0193,55845.0
2019-04-10 12:20:00,28.88,28.91,28.87,28.88,45176.0,20.0193,20.0401,20.0123,20.0193,45176.0
2019-04-10 12:30:00,28.88,28.9,28.85,28.86,75194.0,20.0193,20.0331,19.9985,20.0054,75194.0
2019-04-10 12:40:00,28.86,28.88,28.85,28.86,381547.0,20.0054,20.0193,19.9985,20.0054,381547.0
2019-04-10 12:50:00,28.86,28.87,28.84,28.86,29590.0,20.0054,20.0123,19.9915,20.0054,29590.0
2019-04-10 13:00:00,28.86,28.89,28.84,28.85,59603.0,20.0054,20.0262,19.9915,19.9985,59603.0
2019-04-10 13:10:00,28.85,28.88,28.84,28.88,67526.0,19.9985,20.0193,19.9915,20.0193,67526.0
2019-04-10 13:20:00,28.88,28.88,28.86,28.86,30041.0,20.0193,20.0193,20.0054,20.0054,30041.0
2019-04-10 13:30:00,28.86,28.87,28.82,28.82,42931.0,20.0054,20.0123,19.9777,19.9777,42931.0
2019-04-10 13:40:00,28.82,28.84,28.8,28.8,116088.0,19.9777,19.9915,19.9638,19.9638,116088.0
2019-04-10 13:50:00,28.8,28.85,28.8,28.85,85895.0,19.9638,19.9985,19.9638,19.9985,85895.0
2019-04-10 14:00:00,28.85,28.87,28.82,28.82,46302.0,19.9985,20.0123,19.9777,19.9777,46302.0
2019-04-10 14:10:00,28.82,28.84,28.81,28.84,49516.0,19.9777,19.9915,19.9708,19.9915,49516.0
2019-04-10 14:20:00,28.84,28.85,28.8,28.81,58818.0,19.9915,19.9985,19.9638,19.9708,58818.0
2019-04-10 14:30:00,28.81,28.83,28.78,28.83,40681.0,19.9708,19.9846,19.95,19.9846,40681.0
2019-04-10 14:40:00,28.83,28.85,28.81,28.82,67567.0,19.9846,19.9985,19.9708,19.9777,67567.0
2019-04-10 14:50:00,28.81,28.83,28.78,28.79,100460.0,19.9708,19.9846,19.95,19.9569,100460.0
2019-04-10 15:00:00,28.79,28.81,28.77,28.81,92418.0,19.9569,19.9708,19.943,19.9708,92418.0
2019-04-10 15:10:00,28.8,28.81,28.74,28.74,105808.0,19.9638,19.9708,19.9222,19.9222,105808.0
2019-04-10 15:20:00,28.74,28.75,28.71,28.71,123395.0,19.9222,19.9292,19.9014,19.9014,123395.0
2019-04-10 15:30:00,28.72,28.74,28.69,28.7,213858.0,19.9084,19.9222,19.8876,19.8945,213858.0
2019-04-10 15:40:00,28.7,28.7,28.62,28.63,260192.0,19.8945,19.8945,19.839,19.846,260192.0
2019-04-10 15:50:00,28.63,28.66,28.6,28.66,817335.0,19.846,19.8668,19.8252,19.8668,817335.0
2019-04-11 09:30:00,28.61,28.66,28.53,28.53,126122.0,19.8321,19.8668,19.7767,19.7767,126122.0
2019-04-11 09:40:00,28.54,28.66,28.52,28.66,86409.0,19.7836,19.8668,19.7697,19.8668,86409.0
2019-04-11 09:50:00,28.66,28.68,28.61,28.62,93911.0,19.8668,19.8806,19.8321,19.839,93911.0
2019-04-11 10:00:00,28.64,28.68,28.61,28.63,83456.0,19.8529,19.8806,19.8321,19.846,83456.0
2019-04-11 10:10:00,28.63,28.75,28.62,28.75,137409.0,19.846,19.9292,19.839,19.9292,137409.0
2019-04-11 10:20:00,28.75,28.75,28.65,28.7,189219.0,19.9292,19.9292,19.8598,19.8945,189219.0
2019-04-11 10:30:00,28.7,28.7,28.65,28.66,120146.0,19.8945,19.8945,19.8598,19.8668,120146.0
2019-04-11 10:40:00,28.66,28.67,28.62,28.63,61394.0,19.8668,19.8737,19.839,19.846,61394.0
2019-04-11 10:50:00,28.63,28.66,28.6,28.61,47953.0,19.846,19.8668,19.8252,19.8321,47953.0
2019-04-11 11:00:00,28.61,28.61,28.52,28.56,86039.0,19.8321,19.8321,19.7697,19.7975,86039.0
2019-04-11 11:10:00,28.56,28.58,28.52,28.53,40401.0,19.7975,19.8113,19.7697,19.7767,40401.0
2019-04-11 11:20:00,28.53,28.55,28.51,28.55,86649.0,19.7767,19.7905,19.7628,19.7905,86649.0
2019-04-11 11:30:00,28.55,28.55,28.48,28.49,85852.0,19.7905,19.7905,19.742,19.7489,85852.0
2019-04-11 11:40:00,28.48,28.53,28.45,28.52,120035.0,19.742,19.7767,19.7212,19.7697,120035.0
2019-04-11 11:50:00,28.51,28.54,28.5,28.53,52404.0,19.7628,19.7836,19.7559,19.7767,52404.0
2019-04-11 12:00:00,28.53,28.55,28.51,28.51,64189.0,19.7767,19.7905,19.7628,19.7628,64189.0
2019-04-11 12:10:00,28.52,28.55,28.51,28.52,64529.0,19.7697,19.7905,19.7628,19.7697,64529.0
2019-04-11 12:20:00,28.51,28.53,28.46,28.48,72786.0,19.7628,19.7767,19.7281,19.742,72786.0
2019-04-11 12:30:00,28.48,28.52,28.46,28.51,59472.0,19.742,19.7697,19.7281,19.7628,59472.0
2019-04-11 12:40:00,28.52,28.54,28.49,28.52,36374.0,19.7697,19.7836,19.7489,19.7697,36374.0
2019-04-11 12:50:00,28.52,28.57,28.51,28.56,34007.0,19.7697,19.8044,19.7628,19.7975,34007.0
2019-04-11 13:00:00,28.56,28.61,28.55,28.58,68225.0,19.7975,19.8321,19.7905,19.8113,68225.0
2019-04-11 13:10:00,28.59,28.59,28.55,28.56,46370.0,19.8182,19.8182,19.7905,19.7975,46370.0
2019-04-11 13:20:00,28.56,28.57,28.54,28.55,68597.0,19.7975,19.8044,19.7836,19.7905,68597.0
2019-04-11 13:30:00,28.55,28.56,28.53,28.55,70079.0,19.7905,19.7975,19.7767,19.7905,70079.0
2019-04-11 13:40:00,28.55,28.58,28.53,28.58,54428.0,19.7905,19.8113,19.7767,19.8113,54428.0
2019-04-11 13:50:00,28.58,28.6,28.56,28.58,92190.0,19.8113,19.8252,19.7975,19.8113,92190.0
2019-04-11 14:00:00,28.58,28.64,28.57,28.64,88318.0,19.8113,19.8529,19.8044,19.8529,88318.0
2019-04-11 14:10:00,28.64,28.65,28.63,28.65,95067.0,19.8529,19.8598,19.846,19.8598,95067.0
2019-04-11 14:20:00,28.64,28.67,28.63,28.67,73055.0,19.8529,19.8737,19.846,19.8737,73055.0
2019-04-11 14:30:00,28.67,28.69,28.65,28.67,59077.0,19.8737,19.8876,19.8598,19.8737,59077.0
2019-04-11 14:40:00,28.66,28.67,28.64,28.64,60359.0,19.8668,19.8737,19.8529,19.8529,60359.0
2019-04-11 14:50:00,28.64,28.64,28.62,28.64,72053.0,19.8529,19.8529,19.839,19.8529,72053.0
2019-04-11 15:00:00,28.64,28.7,28.63,28.69,88534.0,19.8529,19.8945,19.846,19.8876,88534.0
2019-04-11 15:10:00,28.68,28.72,28.68,28.69,77558.0,19.8806,19.9084,19.8806,19.8876,77558.0
2019-04-11 15:20:00,28.69,28.69,28.66,28.66,71238.0,19.8876,19.8876,19.8668,19.8668,71238.0
2019-04-11 15:30:00,28.66,28.72,28.66,28.71,114793.0,19.8668,19.9084,19.8668,19.9014,114793.0
2019-04-11 15:40:00,28.71,28.72,28.67,28.67,181461.0,19.9014,19.9084,19.8737,19.8737,181461.0
2019-04-11 15:50:00,28.68,28.78,28.67,28.75,480376.0,19.8806,19.95,19.8737,19.9292,480376.0
2019-04-12 09:30:00,29.02,29.1,28.81,28.85,172518.0,20.1163,20.1718,19.9708,19.9985,172518.0
2019-04-12 09:40:00,28.86,29.0,28.85,28.91,107857.0,20.0054,20.1025,19.9985,20.0401,107857.0
2019-04-12 09:50:00,28.91,28.98,28.9,28.92,98881.0,20.0401,20.0886,20.0331,20.047,98881.0
2019-04-12 10:00:00,28.93,28.96,28.9,28.93,112847.0,20.0539,20.0747,20.0331,20.0539,112847.0
2019-04-12 10:10:00,28.93,28.94,28.9,28.91,66455.0,20.0539,20.0609,20.0331,20.0401,66455.0
2019-04-12 10:20:00,28.91,28.98,28.91,28.95,66955.0,20.0401,20.0886,20.0401,20.0678,66955.0
2019-04-12 10:30:00,28.95,28.96,28.84,28.9,395336.0,20.0678,20.0747,19.9915,20.0331,395336.0
2019-04-12 10:40:00,28.9,28.97,28.87,28.96,147561.0,20.0331,20.0817,20.0123,20.0747,147561.0
2019-04-12 10:50:00,28.97,28.99,28.95,28.97,83084.0,20.0817,20.0955,20.0678,20.0817,83084.0
2019-04-12 11:00:00,28.97,29.05,28.96,29.05,103756.0,20.0817,20.1371,20.0747,20.1371,103756.0
2019-04-12 11:10:00,29.05,29.07,28.99,29.04,207215.0,20.1371,20.151,20.0955,20.1302,207215.0
2019-04-12 11:20:00,29.03,29.06,29.01,29.01,54178.0,20.1233,20.144,20.1094,20.1094,54178.0
2019-04-12 11:30:00,29.01,29.02,28.9,28.92,116735.0,20.1094,20.1163,20.0331,20.047,116735.0
2019-04-12 11:40:00,28.92,28.96,28.91,28.95,70268.0,20.047,20.0747,20.0401,20.0678,70268.0
2019-04-12 11:50:00,28.95,28.99,28.93,28.96,74890.0,20.0678,20.0955,20.0539,20.0747,74890.0
2019-04-12 12:00:00,28.95,28.96,28.92,28.95,76252.0,20.0678,20.0747,20.047,20.0678,76252.0
2019-04-12 12:10:00,28.95,28.99,28.94,28.98,38037.0,20.0678,20.0955,20.0609,20.0886,38037.0
2019-04-12 12:20:00,28.98,28.99,28.97,28.98,41445.0,20.0886,20.0955,20.0817,20.0886,41445.0
2019-04-12 12:30:00,28.99,29.0,28.98,28.98,27309.0,20.0955,20.1025,20.0886,20.0886,27309.0
2019-04-12 12:40:00,28.98,29.0,28.94,28.96,48399.0,20.0886,20.1025,20.0609,20.0747,48399.0
2019-04-12 12:50:00,28.96,28.99,28.95,28.98,28838.0,20.0747,20.0955,20.0678,20.0886,28838.0
2019-04-12 13:00:00,28.98,29.0,28.96,28.97,38712.0,20.0886,20.1025,20.0747,20.0817,38712.0
2019-04-12 13:10:00,28.97,28.98,28.96,28.96,29054.0,20.0817,20.0886,20.0747,20.0747,29054.0
2019-04-12 13:20:00,28.97,29.02,28.96,29.0,70385.0,20.0817,20.1163,20.0747,20.1025,70385.0
2019-04-12 13:30:00,29.0,29.01,28.98,28.99,70797.0,20.1025,20.1094,20.0886,20.0955,70797.0
2019-04-12 13:40:00,28.99,29.01,28.98,29.0,36429.0,20.0955,20.1094,20.0886,20.1025,36429.0
2019-04-12 13:50:00,29.01,29.01,28.95,28.95,45913.0,20.1094,20.1094,20.0678,20.0678,45913.0
2019-04-12 14:00:00,28.96,28.99,28.95,28.97,44216.0,20.0747,20.0955,20.0678,20.0817,44216.0
2019-04-12 14:10:00,28.96,28.98,28.93,28.94,50459.0,20.0747,20.0886,20.0539,20.0609,50459.0
2019-04-12 14:20:00,28.94,28.94,28.91,28.94,67449.0,20.0609,20.0609,20.0401,20.0609,67449.0
2019-04-12 14:30:00,28.94,28.97,28.93,28.96,82086.0,20.0609,20.0817,20.0539,20.0747,82086.0
2019-04-12 14:40:00,28.95,28.96,28.94,28.95,30079.0,20.0678,20.0747,20.0609,20.0678,30079.0
2019-04-12 14:50:00,28.95,28.95,28.91,28.93,144059.0,20.0678,20.0678,20.0401,20.0539,144059.0
2019-04-12 15:00:00,28.93,28.99,28.92,28.98,95010.0,20.0539,20.0955,20.047,20.0886,95010.0
2019-04-12 15:10:00,28.98,29.0,28.97,28.97,111613.0,20.0886,20.1025,20.0817,20.0817,111613.0
2019-04-12 15:20:00,28.97,28.98,28.95,28.96,59700.0,20.0817,20.0886,20.0678,20.0747,59700.0
2019-04-12 15:30:00,28.97,28.98,28.94,28.96,88511.0,20.0817,20.0886,20.0609,20.0747,88511.0
2019-04-12 15:40:00,28.96,28.96,28.92,28.94,176522.0,20.0747,20.0747,20.047,20.0609,176522.0
2019-04-12 15:50:00,28.94,28.96,28.91,28.95,534691.0,20.0609,20.0747,20.0401,20.0678,534691.0
2019-04-15 09:30:00,28.83,28.88,28.68,28.71,190478.0,19.9846,20.0193,19.8806,19.9014,190478.0
2019-04-15 09:40:00,28.71,28.71,28.56,28.59,170647.0,19.9014,19.9014,19.7975,19.8182,170647.0
2019-04-15 09:50:00,28.6,28.7,28.57,28.69,88633.0,19.8252,19.8945,19.8044,19.8876,88633.0
2019-04-15 10:00:00,28.7,28.79,28.68,28.69,130504.0,19.8945,19.9569,19.8806,19.8876,130504.0
2019-04-15 10:10:00,28.69,28.74,28.67,28.71,123836.0,19.8876,19.9222,19.8737,19.9014,123836.0
2019-04-15 10:20:00,28.71,28.72,28.69,28.7,106990.0,19.9014,19.9084,19.8876,19.8945,106990.0
2019-04-15 10:30:00,28.69,28.7,28.58,28.59,135596.0,19.8876,19.8945,19.8113,19.8182,135596.0
2019-04-15 10:40:00,28.59,28.61,28.54,28.54,124764.0,19.8182,19.8321,19.7836,19.7836,124764.0
2019-04-15 10:50:00,28.55,28.57,28.53,28.54,87471.0,19.7905,19.8044,19.7767,19.7836,87471.0
2019-04-15 11:00:00,28.54,28.54,28.47,28.5,139106.0,19.7836,19.7836,19.7351,19.7559,139106.0
2019-04-15 11:10:00,28.5,28.53,28.49,28.49,85088.0,19.7559,19.7767,19.7489,19.7489,85088.0
2019-04-15 11:20:00,28.5,28.51,28.48,28.51,85241.0,19.7559,19.7628,19.742,19.7628,85241.0
2019-04-15 11:30:00,28.5,28.53,28.48,28.5,93153.0,19.7559,19.7767,19.742,19.7559,93153.0
2019-04-15 11:40:00,28.5,28.5,28.47,28.5,105515.0,19.7559,19.7559,19.7351,19.7559,105515.0
2019-04-15 11:50:00,28.5,28.5,28.44,28.44,99495.0,19.7559,19.7559,19.7143,19.7143,99495.0
2019-04-15 12:00:00,28.44,28.44,28.41,28.42,104447.0,19.7143,19.7143,19.6935,19.7004,104447.0
2019-04-15 12:10:00,28.42,28.42,28.38,28.4,91071.0,19.7004,19.7004,19.6727,19.6865,91071.0
2019-04-15 12:20:00,28.4,28.42,28.37,28.38,85999.0,19.6865,19.7004,19.6657,19.6727,85999.0
2019-04-15 12:30:00,28.38,28.43,28.37,28.43,108007.0,19.6727,19.7073,19.6657,19.7073,108007.0
2019-04-15 12:40:00,28.43,28.45,28.43,28.43,40485.0,19.7073,19.7212,19.7073,19.7073,40485.0
2019-04-15 12:50:00,28.44,28.48,28.43,28.46,87710.0,19.7143,19.742,19.7073,19.7281,87710.0
2019-04-15 13:00:00,28.46,28.49,28.46,28.47,66436.0,19.7281,19.7489,19.7281,19.7351,66436.0
2019-04-15 13:10:00,28.47,28.48,28.46,28.48,49907.0,19.7351,19.742,19.7281,19.742,49907.0
2019-04-15 13:20:00,28.48,28.48,28.46,28.47,51501.0,19.742,19.742,19.7281,19.7351,51501.0
2019-04-15 13:30:00,28.46,28.48,28.44,28.45,101214.0,19.7281,19.742,19.7143,19.7212,101214.0
2019-04-15 13:40:00,28.45,28.47,28.44,28.46,59747.0,19.7212,19.7351,19.7143,19.7281,59747.0
2019-04-15 13:50:00,28.45,28.46,28.43,28.45,68818.0,19.7212,19.7281,19.7073,19.7212,68818.0
2019-04-15 14:00:00,28.45,28.47,28.43,28.44,77804.0,19.7212,19.7351,19.7073,19.7143,77804.0
2019-04-15 14:10:00,28.43,28.44,28.38,28.38,85179.0,19.7073,19.7143,19.6727,19.6727,85179.0
2019-04-15 14:20:00,28.38,28.39,28.35,28.36,66881.0,19.6727,19.6796,19.6519,19.6588,66881.0
2019-04-15 14:30:00,28.36,28.37,28.29,28.32,275602.0,19.6588,19.6657,19.6103,19.6311,275602.0
2019-04-15 14:40:00,28.32,28.41,28.32,28.4,94283.0,19.6311,19.6935,19.6311,19.6865,94283.0
2019-04-15 14:50:00,28.41,28.46,28.4,28.46,80465.0,19.6935,19.7281,19.6865,19.7281,80465.0
2019-04-15 15:00:00,28.46,28.48,28.44,28.47,144471.0,19.7281,19.742,19.7143,19.7351,144471.0
2019-04-15 15:10:00,28.48,28.49,28.44,28.48,90598.0,19.742,19.7489,19.7143,19.742,90598.0
2019-04-15 15:20:00,28.49,28.53,28.47,28.48,131566.0,19.7489,19.7767,19.7351,19.742,131566.0
2019-04-15 15:30:00,28.49,28.51,28.48,28.49,103183.0,19.7489,19.7628,19.742,19.7489,103183.0
2019-04-15 15:40:00,28.49,28.53,28.49,28.51,179827.0,19.7489,19.7767,19.7489,19.7628,179827.0
2019-04-15 15:50:00,28.52,28.55,28.5,28.53,520070.0,19.7697,19.7905,19.7559,19.7767,520070.0
2019-04-16 09:30:00,28.55,28.59,28.47,28.47,110948.0,19.7905,19.8182,19.7351,19.7351,110948.0
2019-04-16 09:40:00,28.48,28.51,28.44,28.45,99026.0,19.742,19.7628,19.7143,19.7212,99026.0
2019-04-16 09:50:00,28.44,28.48,28.37,28.38,99812.0,19.7143,19.742,19.6657,19.6727,99812.0
2019-04-16 10:00:00,28.38,28.46,28.37,28.43,67879.0,19.6727,19.7281,19.6657,19.7073,67879.0
2019-04-16 10:10:00,28.44,28.47,28.41,28.41,63953.0,19.7143,19.7351,19.6935,19.6935,63953.0
2019-04-16 10:20:00,28.41,28.44,28.38,28.42,59763.0,19.6935,19.7143,19.6727,19.7004,59763.0
2019-04-16 10:30:00,28.43,28.47,28.41,28.46,86596.0,19.7073,19.7351,19.6935,19.7281,86596.0
2019-04-16 10:40:00,28.46,28.46,28.35,28.37,116223.0,19.7281,19.7281,19.6519,19.6657,116223.0
2019-04-16 10:50:00,28.37,28.37,28.34,28.35,49999.0,19.6657,19.6657,19.645,19.6519,49999.0
2019-04-16 11:00:00,28.35,28.39,28.34,28.37,39433.0,19.6519,19.6796,19.645,19.6657,39433.0
2019-04-16 11:10:00,28.37,28.43,28.36,28.41,56541.0,19.6657,19.7073,19.6588,19.6935,56541.0
2019-04-16 11:20:00,28.41,28.41,28.39,28.39,33010.0,19.6935,19.6935,19.6796,19.6796,33010.0
2019-04-16 11:30:00,28.39,28.41,28.36,28.38,83637.0,19.6796,19.6935,19.6588,19.6727,83637.0
2019-04-16 11:40:00,28.38,28.41,28.38,28.4,47509.0,19.6727,19.6935,19.6727,19.6865,47509.0
2019-04-16 11:50:00,28.4,28.51,28.39,28.51,75544.0,19.6865,19.7628,19.6796,19.7628,75544.0
2019-04-16 12:00:00,28.51,28.52,28.49,28.51,75366.0,19.7628,19.7697,19.7489,19.7628,75366.0
2019-04-16 12:10:00,28.51,28.52,28.48,28.51,94777.0,19.7628,19.7697,19.742,19.7628,94777.0
2019-04-16 12:20:00,28.52,28.52,28.46,28.52,81664.0,19.7697,19.7697,19.7281,19.7697,81664.0
2019-04-16 12:30:00,28.52,28.56,28.5,28.55,50100.0,19.7697,19.7975,19.7559,19.7905,50100.0
2019-04-16 12:40:00,28.56,28.57,28.55,28.56,43721.0,19.7975,19.8044,19.7905,19.7975,43721.0
2019-04-16 12:50:00,28.55,28.58,28.53,28.57,62685.0,19.7905,19.8113,19.7767,19.8044,62685.0
2019-04-16 13:00:00,28.57,28.6,28.54,28.55,55888.0,19.8044,19.8252,19.7836,19.7905,55888.0
2019-04-16 13:10:00,28.55,28.56,28.52,28.54,35972.0,19.7905,19.7975,19.7697,19.7836,35972.0
2019-04-16 13:20:00,28.54,28.56,28.52,28.54,56441.0,19.7836,19.7975,19.7697,19.7836,56441.0
2019-04-16 13:30:00,28.54,28.57,28.53,28.56,41941.0,19.7836,19.8044,19.7767,19.7975,41941.0
2019-04-16 13:40:00,28.56,28.59,28.56,28.57,33561.0,19.7975,19.8182,19.7975,19.8044,33561.0
2019-04-16 13:50:00,28.57,28.57,28.52,28.55,60941.0,19.8044,19.8044,19.7697,19.7905,60941.0
2019-04-16 14:00:00,28.55,28.56,28.51,28.55,80612.0,19.7905,19.7975,19.7628,19.7905,80612.0
2019-04-16 14:10:00,28.54,28.56,28.53,28.55,50294.0,19.7836,19.7975,19.7767,19.7905,50294.0
2019-04-16 14:20:00,28.55,28.6,28.54,28.59,60010.0,19.7905,19.8252,19.7836,19.8182,60010.0
2019-04-16 14:30:00,28.58,28.62,28.58,28.6,68421.0,19.8113,19.839,19.8113,19.8252,68421.0
2019-04-16 14:40:00,28.6,28.65,28.59,28.63,48789.0,19.8252,19.8598,19.8182,19.846,48789.0
2019-04-16 14:50:00,28.63,28.65,28.62,28.65,44146.0,19.846,19.8598,19.839,19.8598,44146.0
2019-04-16 15:00:00,28.64,28.68,28.63,28.68,61506.0,19.8529,19.8806,19.846,19.8806,61506.0
2019-04-16 15:10:00,28.68,28.69,28.64,28.65,63901.0,19.8806,19.8876,19.8529,19.8598,63901.0
2019-04-16 15:20:00,28.65,28.7,28.64,28.69,70214.0,19.8598,19.8945,19.8529,19.8876,70214.0
2019-04-16 15:30:00,28.69,28.7,28.59,28.6,168224.0,19.8876,19.8945,19.8182,19.8252,168224.0
2019-04-16 15:40:00,28.6,28.61,28.56,28.57,176572.0,19.8252,19.8321,19.7975,19.8044,176572.0
2019-04-16 15:50:00,28.57,28.63,28.56,28.62,605243.0,19.8044,19.846,19.7975,19.839,605243.0
2019-04-17 09:30:00,28.78,28.86,28.73,28.82,133720.0,19.95,20.0054,19.9153,19.9777,133720.0
2019-04-17 09:40:00,28.82,28.83,28.76,28.77,98491.0,19.9777,19.9846,19.9361,19.943,98491.0
2019-04-17 09:50:00,28.77,28.88,28.77,28.86,68461.0,19.943,20.0193,19.943,20.0054,68461.0
2019-04-17 10:00:00,28.86,28.86,28.69,28.7,129627.0,20.0054,20.0054,19.8876,19.8945,129627.0
2019-04-17 10:10:00,28.7,28.73,28.66,28.69,69963.0,19.8945,19.9153,19.8668,19.8876,69963.0
2019-04-17 10:20:00,28.69,28.77,28.68,28.76,81100.0,19.8876,19.943,19.8806,19.9361,81100.0
2019-04-17 10:30:00,28.76,28.77,28.69,28.71,103500.0,19.9361,19.943,19.8876,19.9014,103500.0
2019-04-17 10:40:00,28.72,28.73,28.62,28.64,92174.0,19.9084,19.9153,19.839,19.8529,92174.0
2019-04-17 10:50:00,28.63,28.66,28.6,28.6,96947.0,19.846,19.8668,19.8252,19.8252,96947.0
2019-04-17 11:00:00,28.61,28.68,28.6,28.66,90619.0,19.8321,19.8806,19.8252,19.8668,90619.0
2019-04-17 11:10:00,28.66,28.66,28.57,28.6,107566.0,19.8668,19.8668,19.8044,19.8252,107566.0
2019-04-17 11:20:00,28.6,28.62,28.54,28.55,129900.0,19.8252,19.839,19.7836,19.7905,129900.0
2019-04-17 11:30:00,28.55,28.56,28.51,28.54,49699.0,19.7905,19.7975,19.7628,19.7836,49699.0
2019-04-17 11:40:00,28.54,28.58,28.52,28.57,44204.0,19.7836,19.8113,19.7697,19.8044,44204.0
2019-04-17 11:50:00,28.57,28.57,28.49,28.52,68991.0,19.8044,19.8044,19.7489,19.7697,68991.0
2019-04-17 12:00:00,28.51,28.51,28.47,28.48,94944.0,19.7628,19.7628,19.7351,19.742,94944.0
2019-04-17 12:10:00,28.47,28.54,28.46,28.53,132277.0,19.7351,19.7836,19.7281,19.7767,132277.0
2019-04-17 12:20:00,28.52,28.55,28.51,28.52,48548.0,19.7697,19.7905,19.7628,19.7697,48548.0
2019-04-17 12:30:00,28.53,28.54,28.51,28.53,50286.0,19.7767,19.7836,19.7628,19.7767,50286.0
2019-04-17 12:40:00,28.52,28.55,28.49,28.53,65142.0,19.7697,19.7905,19.7489,19.7767,65142.0
2019-04-17 12:50:00,28.54,28.55,28.51,28.52,60981.0,19.7836,19.7905,19.7628,19.7697,60981.0
2019-04-17 13:00:00,28.52,28.55,28.5,28.54,53654.0,19.7697,19.7905,19.7559,19.7836,53654.0
2019-04-17 13:10:00,28.54,28.57,28.53,28.57,54818.0,19.7836,19.8044,19.7767,19.8044,54818.0
2019-04-17 13:20:00,28.57,28.6,28.55,28.59,48525.0,19.8044,19.8252,19.7905,19.8182,48525.0
2019-04-17 13:30:00,28.58,28.58,28.55,28.56,37808.0,19.8113,19.8113,19.7905,19.7975,37808.0
2019-04-17 13:40:00,28.56,28.58,28.56,28.56,34204.0,19.7975,19.8113,19.7975,19.7975,34204.0
2019-04-17 13:50:00,28.56,28.58,28.55,28.56,33464.0,19.7975,19.8113,19.7905,19.7975,33464.0
2019-04-17 14:00:00,28.56,28.57,28.54,28.56,40393.0,19.7975,19.8044,19.7836,19.7975,40393.0
2019-04-17 14:10:00,28.56,28.56,28.52,28.54,61740.0,19.7975,19.7975,19.7697,19.7836,61740.0
2019-04-17 14:20:00,28.53,28.54,28.48,28.49,55339.0,19.7767,19.7836,19.742,19.7489,55339.0
2019-04-17 14:30:00,28.49,28.5,28.44,28.45,52121.0,19.7489,19.7559,19.7143,19.7212,52121.0
2019-04-17 14:40:00,28.46,28.46,28.43,28.46,40743.0,19.7281,19.7281,19.7073,19.7281,40743.0
2019-04-17 14:50:00,28.46,28.48,28.45,28.48,37060.0,19.7281,19.742,19.7212,19.742,37060.0
2019-04-17 15:00:00,28.48,28.5,28.47,28.49,56516.0,19.742,19.7559,19.7351,19.7489,56516.0
2019-04-17 15:10:00,28.49,28.49,28.41,28.43,87341.0,19.7489,19.7489,19.6935,19.7073,87341.0
2019-04-17 15:20:00,28.44,28.45,28.43,28.43,55855.0,19.7143,19.7212,19.7073,19.7073,55855.0
2019-04-17 15:30:00,28.44,28.45,28.37,28.42,171730.0,19.7143,19.7212,19.6657,19.7004,171730.0
2019-04-17 15:40:00,28.41,28.44,28.41,28.42,112203.0,19.6935,19.7143,19.6935,19.7004,112203.0
2019-04-17 15:50:00,28.42,28.44,28.37,28.38,429455.0,19.7004,19.7143,19.6657,19.6727,429455.0
2019-04-18 09:30:00,28.33,28.37,28.12,28.17,442185.0,19.638,19.6657,19.4925,19.5271,442185.0
2019-04-18 09:40:00,28.18,28.3,28.17,28.25,130957.0,19.534,19.6172,19.5271,19.5826,130957.0
2019-04-18 09:50:00,28.25,28.27,28.21,28.25,120126.0,19.5826,19.5964,19.5548,19.5826,120126.0
2019-04-18 10:00:00,28.24,28.25,28.19,28.21,111529.0,19.5756,19.5826,19.541,19.5548,111529.0
2019-04-18 10:10:00,28.21,28.26,28.17,28.18,161432.0,19.5548,19.5895,19.5271,19.534,161432.0
2019-04-18 10:20:00,28.17,28.19,28.11,28.12,215511.0,19.5271,19.541,19.4855,19.4925,215511.0
2019-04-18 10:30:00,28.11,28.15,28.08,28.14,185269.0,19.4855,19.5132,19.4647,19.5063,185269.0
2019-04-18 10:40:00,28.14,28.19,28.12,28.14,158069.0,19.5063,19.541,19.4925,19.5063,158069.0
2019-04-18 10:50:00,28.13,28.13,28.06,28.1,108307.0,19.4994,19.4994,19.4509,19.4786,108307.0
2019-04-18 11:00:00,28.1,28.14,28.08,28.14,91145.0,19.4786,19.5063,19.4647,19.5063,91145.0
2019-04-18 11:10:00,28.14,28.15,28.1,28.14,97509.0,19.5063,19.5132,19.4786,19.5063,97509.0
2019-04-18 11:20:00,28.14,28.14,28.08,28.12,74603.0,19.5063,19.5063,19.4647,19.4925,74603.0
2019-04-18 11:30:00,28.12,28.17,28.12,28.13,87396.0,19.4925,19.5271,19.4925,19.4994,87396.0
2019-04-18 11:40:00,28.12,28.17,28.12,28.15,87711.0,19.4925,19.5271,19.4925,19.5132,87711.0
2019-04-18 11:50:00,28.16,28.17,28.12,28.13,90065.0,19.5202,19.5271,19.4925,19.4994,90065.0
2019-04-18 12:00:00,28.14,28.17,28.11,28.15,85804.0,19.5063,19.5271,19.4855,19.5132,85804.0
2019-04-18 12:10:00,28.14,28.17,28.14,28.15,58423.0,19.5063,19.5271,19.5063,19.5132,58423.0
2019-04-18 12:20:00,28.14,28.18,28.14,28.18,86307.0,19.5063,19.534,19.5063,19.534,86307.0
2019-04-18 12:30:00,28.18,28.2,28.17,28.19,81089.0,19.534,19.5479,19.5271,19.541,81089.0
2019-04-18 12:40:00,28.19,28.23,28.19,28.23,86136.0,19.541,19.5687,19.541,19.5687,86136.0
2019-04-18 12:50:00,28.22,28.25,28.21,28.24,76811.0,19.5618,19.5826,19.5548,19.5756,76811.0
2019-04-18 13:00:00,28.23,28.25,28.22,28.24,55302.0,19.5687,19.5826,19.5618,19.5756,55302.0
2019-04-18 13:10:00,28.23,28.26,28.21,28.22,163022.0,19.5687,19.5895,19.5548,19.5618,163022.0
2019-04-18 13:20:00,28.22,28.22,28.16,28.19,258063.0,19.5618,19.5618,19.5202,19.541,258063.0
2019-04-18 13:30:00,28.19,28.2,28.18,28.19,63594.0,19.541,19.5479,19.534,19.541,63594.0
2019-04-18 13:40:00,28.19,28.23,28.18,28.21,132309.0,19.541,19.5687,19.534,19.5548,132309.0
2019-04-18 13:50:00,28.21,28.22,28.18,28.21,50225.0,19.5548,19.5618,19.534,19.5548,50225.0
2019-04-18 14:00:00,28.21,28.23,28.19,28.23,57933.0,19.5548,19.5687,19.541,19.5687,57933.0
2019-04-18 14:10:00,28.23,28.24,28.19,28.24,85140.0,19.5687,19.5756,19.541,19.5756,85140.0
2019-04-18 14:20:00,28.24,28.26,28.23,28.25,65916.0,19.5756,19.5895,19.5687,19.5826,65916.0
2019-04-18 14:30:00,28.24,28.25,28.22,28.23,66329.0,19.5756,19.5826,19.5618,19.5687,66329.0
2019-04-18 14:40:00,28.24,28.25,28.22,28.23,85072.0,19.5756,19.5826,19.5618,19.5687,85072.0
2019-04-18 14:50:00,28.23,28.25,28.21,28.25,58529.0,19.5687,19.5826,19.5548,19.5826,58529.0
2019-04-18 15:00:00,28.24,28.25,28.21,28.21,98288.0,19.5756,19.5826,19.5548,19.5548,98288.0
2019-04-18 15:10:00,28.21,28.25,28.21,28.25,59785.0,19.5548,19.5826,19.5548,19.5826,59785.0
2019-04-18 15:20:00,28.24,28.3,28.24,28.26,114239.0,19.5756,19.6172,19.5756,19.5895,114239.0
2019-04-18 15:30:00,28.25,28.27,28.22,28.23,124814.0,19.5826,19.5964,19.5618,19.5687,124814.0
2019-04-18 15:40:00,28.22,28.26,28.2,28.25,157028.0,19.5618,19.5895,19.5479,19.5826,157028.0
2019-04-18 15:50:00,28.25,28.32,28.23,28.32,765518.0,19.5826,19.6311,19.5687,19.6311,765518.0
2019-04-22 09:30:00,28.52,28.66,28.39,28.65,237013.0,19.7697,19.8668,19.6796,19.8598,237013.0
2019-04-22 09:40:00,28.65,28.7,28.57,28.61,225701.0,19.8598,19.8945,19.8044,19.8321,225701.0
2019-04-22 09:50:00,28.61,28.61,28.51,28.54,108046.0,19.8321,19.8321,19.7628,19.7836,108046.0
2019-04-22 10:00:00,28.55,28.56,28.47,28.53,56728.0,19.7905,19.7975,19.7351,19.7767,56728.0
2019-04-22 10:10:00,28.54,28.54,28.49,28.51,38633.0,19.7836,19.7836,19.7489,19.7628,38633.0
2019-04-22 10:20:00,28.51,28.57,28.49,28.53,84773.0,19.7628,19.8044,19.7489,19.7767,84773.0
2019-04-22 10:30:00,28.53,28.54,28.46,28.51,103581.0,19.7767,19.7836,19.7281,19.7628,103581.0
2019-04-22 10:40:00,28.51,28.53,28.48,28.5,59243.0,19.7628,19.7767,19.742,19.7559,59243.0
2019-04-22 10:50:00,28.51,28.55,28.49,28.51,79444.0,19.7628,19.7905,19.7489,19.7628,79444.0
2019-04-22 11:00:00,28.51,28.53,28.45,28.48,65809.0,19.7628,19.7767,19.7212,19.742,65809.0
2019-04-22 11:10:00,28.48,28.53,28.47,28.53,61967.0,19.742,19.7767,19.7351,19.7767,61967.0
2019-04-22 11:20:00,28.52,28.56,28.51,28.55,86725.0,19.7697,19.7975,19.7628,19.7905,86725.0
2019-04-22 11:30:00,28.55,28.61,28.54,28.6,84351.0,19.7905,19.8321,19.7836,19.8252,84351.0
2019-04-22 11:40:00,28.61,28.63,28.58,28.59,90944.0,19.8321,19.846,19.8113,19.8182,90944.0
2019-04-22 11:50:00,28.6,28.65,28.59,28.64,51366.0,19.8252,19.8598,19.8182,19.8529,51366.0
2019-04-22 12:00:00,28.64,28.69,28.63,28.68,59019.0,19.8529,19.8876,19.846,19.8806,59019.0
2019-04-22 12:10:00,28.69,28.73,28.67,28.71,62302.0,19.8876,19.9153,19.8737,19.9014,62302.0
2019-04-22 12:20:00,28.71,28.76,28.69,28.76,67825.0,19.9014,19.9361,19.8876,19.9361,67825.0
2019-04-22 12:30:00,28.76,28.79,28.74,28.78,52873.0,19.9361,19.9569,19.9222,19.95,52873.0
2019-04-22 12:40:00,28.78,28.78,28.74,28.76,47317.0,19.95,19.95,19.9222,19.9361,47317.0
2019-04-22 12:50:00,28.75,28.77,28.72,28.73,37003.0,19.9292,19.943,19.9084,19.9153,37003.0
2019-04-22 13:00:00,28.73,28.74,28.71,28.72,42464.0,19.9153,19.9222,19.9014,19.9084,42464.0
2019-04-22 13:10:00,28.72,28.74,28.72,28.73,30721.0,19.9084,19.9222,19.9084,19.9153,30721.0
2019-04-22 13:20:00,28.73,28.74,28.69,28.7,55837.0,19.9153,19.9222,19.8876,19.8945,55837.0
2019-04-22 13:30:00,28.7,28.7,28.68,28.7,33470.0,19.8945,19.8945,19.8806,19.8945,33470.0
2019-04-22 13:40:00,28.7,28.71,28.69,28.7,68143.0,19.8945,19.9014,19.8876,19.8945,68143.0
2019-04-22 13:50:00,28.69,28.7,28.66,28.68,90995.0,19.8876,19.8945,19.8668,19.8806,90995.0
2019-04-22 14:00:00,28.68,28.7,28.66,28.7,55519.0,19.8806,19.8945,19.8668,19.8945,55519.0
2019-04-22 14:10:00,28.69,28.69,28.64,28.65,69407.0,19.8876,19.8876,19.8529,19.8598,69407.0
2019-04-22 14:20:00,28.65,28.65,28.62,28.63,45834.0,19.8598,19.8598,19.839,19.846,45834.0
2019-04-22 14:30:00,28.62,28.63,28.59,28.59,45573.0,19.839,19.846,19.8182,19.8182,45573.0
2019-04-22 14:40:00,28.6,28.62,28.58,28.61,44132.0,19.8252,19.839,19.8113,19.8321,44132.0
2019-04-22 14:50:00,28.62,28.67,28.61,28.66,65546.0,19.839,19.8737,19.8321,19.8668,65546.0
2019-04-22 15:00:00,28.67,28.67,28.63,28.64,49915.0,19.8737,19.8737,19.846,19.8529,49915.0
2019-04-22 15:10:00,28.64,28.66,28.64,28.66,33062.0,19.8529,19.8668,19.8529,19.8668,33062.0
2019-04-22 15:20:00,28.66,28.7,28.65,28.69,54813.0,19.8668,19.8945,19.8598,19.8876,54813.0
2019-04-22 15:30:00,28.7,28.72,28.68,28.7,226085.0,19.8945,19.9084,19.8806,19.8945,226085.0
2019-04-22 15:40:00,28.7,28.75,28.69,28.75,149393.0,19.8945,19.9292,19.8876,19.9292,149393.0
2019-04-22 15:50:00,28.75,28.79,28.73,28.76,447053.0,19.9292,19.9569,19.9153,19.9361,447053.0
2019-04-23 09:30:00,28.89,28.89,28.68,28.71,173120.0,20.0262,20.0262,19.8806,19.9014,173120.0
2019-04-23 09:40:00,28.71,28.76,28.65,28.67,94864.0,19.9014,19.9361,19.8598,19.8737,94864.0
2019-04-23 09:50:00,28.66,28.71,28.64,28.66,55328.0,19.8668,19.9014,19.8529,19.8668,55328.0
2019-04-23 10:00:00,28.67,28.67,28.53,28.55,87689.0,19.8737,19.8737,19.7767,19.7905,87689.0
2019-04-23 10:10:00,28.55,28.64,28.55,28.6,71405.0,19.7905,19.8529,19.7905,19.8252,71405.0
2019-04-23 10:20:00,28.59,28.68,28.59,28.65,48985.0,19.8182,19.8806,19.8182,19.8598,48985.0
2019-04-23 10:30:00,28.65,28.75,28.62,28.73,108213.0,19.8598,19.9292,19.839,19.9153,108213.0
2019-04-23 10:40:00,28.72,28.75,28.7,28.71,92141.0,19.9084,19.9292,19.8945,19.9014,92141.0
2019-04-23 10:50:00,28.71,28.75,28.71,28.75,52081.0,19.9014,19.9292,19.9014,19.9292,52081.0
2019-04-23 11:00:00,28.75,28.79,28.73,28.77,99334.0,19.9292,19.9569,19.9153,19.943,99334.0
2019-04-23 11:10:00,28.77,28.81,28.75,28.78,81667.0,19.943,19.9708,19.9292,19.95,81667.0
2019-04-23 11:20:00,28.78,28.78,28.7,28.71,133797.0,19.95,19.95,19.8945,19.9014,133797.0
2019-04-23 11:30:00,28.71,28.73,28.66,28.68,49201.0,19.9014,19.9153,19.8668,19.8806,49201.0
2019-04-23 11:40:00,28.68,28.71,28.65,28.71,49010.0,19.8806,19.9014,19.8598,19.9014,49010.0
2019-04-23 11:50:00,28.71,28.78,28.7,28.75,91974.0,19.9014,19.95,19.8945,19.9292,91974.0
2019-04-23 12:00:00,28.75,28.79,28.73,28.78,97122.0,19.9292,19.9569,19.9153,19.95,97122.0
2019-04-23 12:10:00,28.79,28.81,28.76,28.78,64789.0,19.9569,19.9708,19.9361,19.95,64789.0
2019-04-23 12:20:00,28.78,28.79,28.73,28.74,83053.0,19.95,19.9569,19.9153,19.9222,83053.0
2019-04-23 12:30:00,28.75,28.76,28.73,28.76,57772.0,19.9292,19.9361,19.9153,19.9361,57772.0
2019-04-23 12:40:00,28.76,28.79,28.74,28.79,37646.0,19.9361,19.9569,19.9222,19.9569,37646.0
2019-04-23 12:50:00,28.79,28.81,28.76,28.8,55014.0,19.9569,19.9708,19.9361,19.9638,55014.0
2019-04-23 13:00:00,28.81,28.83,28.74,28.77,91212.0,19.9708,19.9846,19.9222,19.943,91212.0
2019-04-23 13:10:00,28.77,28.78,28.76,28.78,39291.0,19.943,19.95,19.9361,19.95,39291.0
2019-04-23 13:20:00,28.78,28.79,28.76,28.77,55587.0,19.95,19.9569,19.9361,19.943,55587.0
2019-04-23 13:30:00,28.77,28.81,28.76,28.8,30784.0,19.943,19.9708,19.9361,19.9638,30784.0
2019-04-23 13:40:00,28.81,28.81,28.75,28.78,114998.0,19.9708,19.9708,19.9292,19.95,114998.0
2019-04-23 13:50:00,28.78,28.78,28.75,28.77,44260.0,19.95,19.95,19.9292,19.943,44260.0
2019-04-23 14:00:00,28.78,28.78,28.75,28.76,94322.0,19.95,19.95,19.9292,19.9361,94322.0
2019-04-23 14:10:00,28.76,28.82,28.75,28.8,103789.0,19.9361,19.9777,19.9292,19.9638,103789.0
2019-04-23 14:20:00,28.8,28.82,28.77,28.8,88001.0,19.9638,19.9777,19.943,19.9638,88001.0
2019-04-23 14:30:00,28.8,28.84,28.79,28.83,67199.0,19.9638,19.9915,19.9569,19.9846,67199.0
2019-04-23 14:40:00,28.82,28.86,28.82,28.85,80526.0,19.9777,20.0054,19.9777,19.9985,80526.0
2019-04-23 14:50:00,28.85,28.86,28.83,28.86,69255.0,19.9985,20.0054,19.9846,20.0054,69255.0
2019-04-23 15:00:00,28.86,28.87,28.82,28.83,119588.0,20.0054,20.0123,19.9777,19.9846,119588.0
2019-04-23 15:10:00,28.83,28.85,28.81,28.81,76149.0,19.9846,19.9985,19.9708,19.9708,76149.0
2019-04-23 15:20:00,28.82,28.82,28.78,28.79,137531.0,19.9777,19.9777,19.95,19.9569,137531.0
2019-04-23 15:30:00,28.79,28.81,28.76,28.77,156308.0,19.9569,19.9708,19.9361,19.943,156308.0
2019-04-23 15:40:00,28.77,28.78,28.76,28.78,122584.0,19.943,19.95,19.9361,19.95,122584.0
2019-04-23 15:50:00,28.78,28.82,28.76,28.81,537217.0,19.95,19.9777,19.9361,19.9708,537217.0
2019-04-24 09:30:00,28.84,28.86,28.67,28.73,124230.0,19.9915,20.0054,19.8737,19.9153,124230.0
2019-04-24 09:40:00,28.73,28.75,28.62,28.66,47567.0,19.9153,19.9292,19.839,19.8668,47567.0
2019-04-24 09:50:00,28.66,28.76,28.66,28.7,51940.0,19.8668,19.9361,19.8668,19.8945,51940.0
2019-04-24 10:00:00,28.7,28.71,28.66,28.66,204135.0,19.8945,19.9014,19.8668,19.8668,204135.0
2019-04-24 10:10:00,28.66,28.68,28.59,28.66,133422.0,19.8668,19.8806,19.8182,19.8668,133422.0
2019-04-24 10:20:00,28.66,28.72,28.64,28.69,108696.0,19.8668,19.9084,19.8529,19.8876,108696.0
2019-04-24 10:30:00,28.69,28.75,28.68,28.74,47339.0,19.8876,19.9292,19.8806,19.9222,47339.0
2019-04-24 10:40:00,28.74,28.74,28.65,28.69,54528.0,19.9222,19.9222,19.8598,19.8876,54528.0
2019-04-24 10:50:00,28.69,28.72,28.67,28.71,51621.0,19.8876,19.9084,19.8737,19.9014,51621.0
2019-04-24 11:00:00,28.71,28.73,28.67,28.68,45924.0,19.9014,19.9153,19.8737,19.8806,45924.0
2019-04-24 11:10:00,28.68,28.69,28.63,28.65,50815.0,19.8806,19.8876,19.846,19.8598,50815.0
2019-04-24 11:20:00,28.66,28.67,28.62,28.65,36378.0,19.8668,19.8737,19.839,19.8598,36378.0
2019-04-24 11:30:00,28.65,28.66,28.62,28.64,28231.0,19.8598,19.8668,19.839,19.8529,28231.0
2019-04-24 11:40:00,28.64,28.68,28.63,28.65,76468.0,19.8529,19.8806,19.846,19.8598,76468.0
2019-04-24 11:50:00,28.65,28.7,28.64,28.69,77086.0,19.8598,19.8945,19.8529,19.8876,77086.0
2019-04-24 12:00:00,28.69,28.72,28.67,28.71,70456.0,19.8876,19.9084,19.8737,19.9014,70456.0
2019-04-24 12:10:00,28.71,28.74,28.7,28.72,76693.0,19.9014,19.9222,19.8945,19.9084,76693.0
2019-04-24 12:20:00,28.72,28.72,28.68,28.69,80157.0,19.9084,19.9084,19.8806,19.8876,80157.0
2019-04-24 12:30:00,28.69,28.71,28.63,28.64,154963.0,19.8876,19.9014,19.846,19.8529,154963.0
2019-04-24 12:40:00,28.65,28.71,28.65,28.71,36872.0,19.8598,19.9014,19.8598,19.9014,36872.0
2019-04-24 12:50:00,28.71,28.72,28.68,28.71,40195.0,19.9014,19.9084,19.8806,19.9014,40195.0
2019-04-24 13:00:00,28.71,28.71,28.67,28.68,27614.0,19.9014,19.9014,19.8737,19.8806,27614.0
2019-04-24 13:10:00,28.68,28.71,28.66,28.7,62100.0,19.8806,19.9014,19.8668,19.8945,62100.0
2019-04-24 13:20:00,28.7,28.79,28.69,28.79,66263.0,19.8945,19.9569,19.8876,19.9569,66263.0
2019-04-24 13:30:00,28.79,28.8,28.77,28.79,78853.0,19.9569,19.9638,19.943,19.9569,78853.0
2019-04-24 13:40:00,28.79,28.8,28.76,28.78,85228.0,19.9569,19.9638,19.9361,19.95,85228.0
2019-04-24 13:50:00,28.78,28.78,28.77,28.78,34521.0,19.95,19.95,19.943,19.95,34521.0
2019-04-24 14:00:00,28.78,28.81,28.77,28.81,99320.0,19.95,19.9708,19.943,19.9708,99320.0
2019-04-24 14:10:00,28.81,28.82,28.78,28.8,78268.0,19.9708,19.9777,19.95,19.9638,78268.0
2019-04-24 14:20:00,28.8,28.8,28.74,28.75,76696.0,19.9638,19.9638,19.9222,19.9292,76696.0
2019-04-24 14:30:00,28.75,28.76,28.74,28.76,80035.0,19.9292,19.9361,19.9222,19.9361,80035.0
2019-04-24 14:40:00,28.76,28.8,28.75,28.79,53680.0,19.9361,19.9638,19.9292,19.9569,53680.0
2019-04-24 14:50:00,28.8,28.83,28.78,28.83,87459.0,19.9638,19.9846,19.95,19.9846,87459.0
2019-04-24 15:00:00,28.83,28.84,28.78,28.79,121942.0,19.9846,19.9915,19.95,19.9569,121942.0
2019-04-24 15:10:00,28.79,28.79,28.76,28.78,50823.0,19.9569,19.9569,19.9361,19.95,50823.0
2019-04-24 15:20:00,28.78,28.79,28.76,28.78,38169.0,19.95,19.9569,19.9361,19.95,38169.0
2019-04-24 15:30:00,28.78,28.8,28.74,28.76,57839.0,19.95,19.9638,19.9222,19.9361,57839.0
2019-04-24 15:40:00,28.76,28.79,28.75,28.77,157036.0,19.9361,19.9569,19.9292,19.943,157036.0
2019-04-24 15:50:00,28.76,28.77,28.68,28.69,275334.0,19.9361,19.943,19.8806,19.8876,275334.0
2019-04-25 09:30:00,28.63,28.65,28.5,28.55,103556.0,19.846,19.8598,19.7559,19.7905,103556.0
2019-04-25 09:40:00,28.56,28.56,28.46,28.49,225971.0,19.7975,19.7975,19.7281,19.7489,225971.0
2019-04-25 09:50:00,28.49,28.54,28.48,28.52,114113.0,19.7489,19.7836,19.742,19.7697,114113.0
2019-04-25 10:00:00,28.51,28.56,28.47,28.49,241663.0,19.7628,19.7975,19.7351,19.7489,241663.0
2019-04-25 10:10:00,28.49,28.5,28.42,28.43,82915.0,19.7489,19.7559,19.7004,19.7073,82915.0
2019-04-25 10:20:00,28.43,28.43,28.4,28.42,47635.0,19.7073,19.7073,19.6865,19.7004,47635.0
2019-04-25 10:30:00,28.43,28.43,28.36,28.42,114400.0,19.7073,19.7073,19.6588,19.7004,114400.0
2019-04-25 10:40:00,28.41,28.42,28.35,28.42,106350.0,19.6935,19.7004,19.6519,19.7004,106350.0
2019-04-25 10:50:00,28.42,28.44,28.4,28.42,45642.0,19.7004,19.7143,19.6865,19.7004,45642.0
2019-04-25 11:00:00,28.42,28.47,28.41,28.46,78126.0,19.7004,19.7351,19.6935,19.7281,78126.0
2019-04-25 11:10:00,28.46,28.48,28.42,28.47,71353.0,19.7281,19.742,19.7004,19.7351,71353.0
2019-04-25 11:20:00,28.46,28.51,28.44,28.44,118380.0,19.7281,19.7628,19.7143,19.7143,118380.0
2019-04-25 11:30:00,28.45,28.5,28.44,28.49,42504.0,19.7212,19.7559,19.7143,19.7489,42504.0
2019-04-25 11:40:00,28.49,28.5,28.47,28.48,37322.0,19.7489,19.7559,19.7351,19.742,37322.0
2019-04-25 11:50:00,28.49,28.51,28.46,28.51,50617.0,19.7489,19.7628,19.7281,19.7628,50617.0
2019-04-25 12:00:00,28.51,28.55,28.51,28.54,50436.0,19.7628,19.7905,19.7628,19.7836,50436.0
2019-04-25 12:10:00,28.54,28.57,28.53,28.55,62416.0,19.7836,19.8044,19.7767,19.7905,62416.0
2019-04-25 12:20:00,28.55,28.56,28.51,28.55,85002.0,19.7905,19.7975,19.7628,19.7905,85002.0
2019-04-25 12:30:00,28.54,28.56,28.52,28.54,61699.0,19.7836,19.7975,19.7697,19.7836,61699.0
2019-04-25 12:40:00,28.54,28.57,28.52,28.55,40365.0,19.7836,19.8044,19.7697,19.7905,40365.0
2019-04-25 12:50:00,28.56,28.56,28.53,28.55,38706.0,19.7975,19.7975,19.7767,19.7905,38706.0
2019-04-25 13:00:00,28.56,28.6,28.55,28.55,48102.0,19.7975,19.8252,19.7905,19.7905,48102.0
2019-04-25 13:10:00,28.55,28.61,28.55,28.61,55052.0,19.7905,19.8321,19.7905,19.8321,55052.0
2019-04-25 13:20:00,28.61,28.63,28.6,28.63,29497.0,19.8321,19.846,19.8252,19.846,29497.0
2019-04-25 13:30:00,28.63,28.64,28.62,28.63,27984.0,19.846,19.8529,19.839,19.846,27984.0
2019-04-25 13:40:00,28.63,28.63,28.57,28.58,121044.0,19.846,19.846,19.8044,19.8113,121044.0
2019-04-25 13:50:00,28.58,28.58,28.54,28.57,65004.0,19.8113,19.8113,19.7836,19.8044,65004.0
2019-04-25 14:00:00,28.56,28.62,28.56,28.62,81499.0,19.7975,19.839,19.7975,19.839,81499.0
2019-04-25 14:10:00,28.62,28.62,28.59,28.6,130610.0,19.839,19.839,19.8182,19.8252,130610.0
2019-04-25 14:20:00,28.59,28.61,28.57,28.6,187753.0,19.8182,19.8321,19.8044,19.8252,187753.0
2019-04-25 14:30:00,28.6,28.6,28.57,28.58,54107.0,19.8252,19.8252,19.8044,19.8113,54107.0
2019-04-25 14:40:00,28.58,28.58,28.53,28.53,48243.0,19.8113,19.8113,19.7767,19.7767,48243.0
2019-04-25 14:50:00,28.54,28.55,28.52,28.53,52450.0,19.7836,19.7905,19.7697,19.7767,52450.0
2019-04-25 15:00:00,28.53,28.54,28.51,28.53,60682.0,19.7767,19.7836,19.7628,19.7767,60682.0
2019-04-25 15:10:00,28.53,28.56,28.51,28.55,84736.0,19.7767,19.7975,19.7628,19.7905,84736.0
2019-04-25 15:20:00,28.56,28.59,28.55,28.55,122187.0,19.7975,19.8182,19.7905,19.7905,122187.0
2019-04-25 15:30:00,28.56,28.57,28.51,28.54,193012.0,19.7975,19.8044,19.7628,19.7836,193012.0
2019-04-25 15:40:00,28.54,28.57,28.52,28.53,228506.0,19.7836,19.8044,19.7697,19.7767,228506.0
2019-04-25 15:50:00,28.54,28.54,28.44,28.46,696153.0,19.7836,19.7836,19.7143,19.7281,696153.0
2019-04-26 09:30:00,28.35,28.43,28.3,28.32,198748.0,19.6519,19.7073,19.6172,19.6311,198748.0
2019-04-26 09:40:00,28.32,28.36,28.3,28.35,114187.0,19.6311,19.6588,19.6172,19.6519,114187.0
2019-04-26 09:50:00,28.35,28.41,28.34,28.4,107340.0,19.6519,19.6935,19.645,19.6865,107340.0
2019-04-26 10:00:00,28.39,28.44,28.38,28.4,86943.0,19.6796,19.7143,19.6727,19.6865,86943.0
2019-04-26 10:10:00,28.4,28.42,28.38,28.41,122050.0,19.6865,19.7004,19.6727,19.6935,122050.0
2019-04-26 10:20:00,28.41,28.47,28.4,28.41,99627.0,19.6935,19.7351,19.6865,19.6935,99627.0
2019-04-26 10:30:00,28.42,28.44,28.37,28.39,224527.0,19.7004,19.7143,19.6657,19.6796,224527.0
2019-04-26 10:40:00,28.39,28.39,28.34,28.38,55724.0,19.6796,19.6796,19.645,19.6727,55724.0
2019-04-26 10:50:00,28.39,28.39,28.3,28.33,118923.0,19.6796,19.6796,19.6172,19.638,118923.0
2019-04-26 11:00:00,28.33,28.34,28.27,28.28,126527.0,19.638,19.645,19.5964,19.6034,126527.0
2019-04-26 11:10:00,28.27,28.35,28.26,28.35,127430.0,19.5964,19.6519,19.5895,19.6519,127430.0
2019-04-26 11:20:00,28.35,28.39,28.34,28.37,68585.0,19.6519,19.6796,19.645,19.6657,68585.0
2019-04-26 11:30:00,28.37,28.37,28.31,28.33,77775.0,19.6657,19.6657,19.6242,19.638,77775.0
2019-04-26 11:40:00,28.32,28.34,28.3,28.32,86028.0,19.6311,19.645,19.6172,19.6311,86028.0
2019-04-26 11:50:00,28.33,28.33,28.29,28.29,93996.0,19.638,19.638,19.6103,19.6103,93996.0
2019-04-26 12:00:00,28.29,28.32,28.28,28.3,67249.0,19.6103,19.6311,19.6034,19.6172,67249.0
2019-04-26 12:10:00,28.3,28.31,28.27,28.28,125323.0,19.6172,19.6242,19.5964,19.6034,125323.0
2019-04-26 12:20:00,28.29,28.29,28.27,28.29,58975.0,19.6103,19.6103,19.5964,19.6103,58975.0
2019-04-26 12:30:00,28.28,28.28,28.2,28.23,129257.0,19.6034,19.6034,19.5479,19.5687,129257.0
2019-04-26 12:40:00,28.23,28.29,28.23,28.29,70474.0,19.5687,19.6103,19.5687,19.6103,70474.0
2019-04-26 12:50:00,28.29,28.31,28.28,28.29,92843.0,19.6103,19.6242,19.6034,19.6103,92843.0
2019-04-26 13:00:00,28.28,28.31,28.28,28.3,55140.0,19.6034,19.6242,19.6034,19.6172,55140.0
2019-04-26 13:10:00,28.31,28.33,28.29,28.33,95736.0,19.6242,19.638,19.6103,19.638,95736.0
2019-04-26 13:20:00,28.33,28.33,28.31,28.32,59707.0,19.638,19.638,19.6242,19.6311,59707.0
2019-04-26 13:30:00,28.32,28.33,28.29,28.3,88842.0,19.6311,19.638,19.6103,19.6172,88842.0
2019-04-26 13:40:00,28.3,28.35,28.29,28.35,289921.0,19.6172,19.6519,19.6103,19.6519,289921.0
2019-04-26 13:50:00,28.34,28.35,28.32,28.33,231765.0,19.645,19.6519,19.6311,19.638,231765.0
2019-04-26 14:00:00,28.32,28.36,28.32,28.35,48311.0,19.6311,19.6588,19.6311,19.6519,48311.0
2019-04-26 14:10:00,28.35,28.37,28.34,28.37,75049.0,19.6519,19.6657,19.645,19.6657,75049.0
2019-04-26 14:20:00,28.37,28.42,28.36,28.4,81052.0,19.6657,19.7004,19.6588,19.6865,81052.0
2019-04-26 14:30:00,28.4,28.44,28.4,28.41,63920.0,19.6865,19.7143,19.6865,19.6935,63920.0
2019-04-26 14:40:00,28.42,28.42,28.38,28.4,59795.0,19.7004,19.7004,19.6727,19.6865,59795.0
2019-04-26 14:50:00,28.4,28.4,28.38,28.38,55482.0,19.6865,19.6865,19.6727,19.6727,55482.0
2019-04-26 15:00:00,28.39,28.44,28.38,28.4,127876.0,19.6796,19.7143,19.6727,19.6865,127876.0
2019-04-26 15:10:00,28.4,28.44,28.39,28.43,69133.0,19.6865,19.7143,19.6796,19.7073,69133.0
2019-04-26 15:20:00,28.43,28.43,28.4,28.42,93231.0,19.7073,19.7073,19.6865,19.7004,93231.0
2019-04-26 15:30:00,28.41,28.42,28.39,28.41,170262.0,19.6935,19.7004,19.6796,19.6935,170262.0
2019-04-26 15:40:00,28.41,28.42,28.4,28.41,196686.0,19.6935,19.7004,19.6865,19.6935,196686.0
2019-04-26 15:50:00,28.41,28.48,28.4,28.48,551963.0,19.6935,19.742,19.6865,19.742,551963.0
2019-04-29 09:30:00,28.46,28.47,28.32,28.36,102230.0,19.7281,19.7351,19.6311,19.6588,102230.0
2019-04-29 09:40:00,28.36,28.39,28.32,28.34,56783.0,19.6588,19.6796,19.6311,19.645,56783.0
2019-04-29 09:50:00,28.34,28.36,28.31,28.32,34882.0,19.645,19.6588,19.6242,19.6311,34882.0
2019-04-29 10:00:00,28.32,28.41,28.32,28.39,79243.0,19.6311,19.6935,19.6311,19.6796,79243.0
2019-04-29 10:10:00,28.39,28.4,28.32,28.39,40737.0,19.6796,19.6865,19.6311,19.6796,40737.0
2019-04-29 10:20:00,28.39,28.4,28.36,28.38,55736.0,19.6796,19.6865,19.6588,19.6727,55736.0
2019-04-29 10:30:00,28.38,28.44,28.37,28.39,61280.0,19.6727,19.7143,19.6657,19.6796,61280.0
2019-04-29 10:40:00,28.4,28.41,28.37,28.41,64857.0,19.6865,19.6935,19.6657,19.6935,64857.0
2019-04-29 10:50:00,28.4,28.41,28.38,28.4,81544.0,19.6865,19.6935,19.6727,19.6865,81544.0
2019-04-29 11:00:00,28.4,28.4,28.35,28.36,71803.0,19.6865,19.6865,19.6519,19.6588,71803.0
2019-04-29 11:10:00,28.37,28.37,28.31,28.33,50047.0,19.6657,19.6657,19.6242,19.638,50047.0
2019-04-29 11:20:00,28.33,28.37,28.32,28.36,107970.0,19.638,19.6657,19.6311,19.6588,107970.0
2019-04-29 11:30:00,28.36,28.37,28.34,28.36,38729.0,19.6588,19.6657,19.645,19.6588,38729.0
2019-04-29 11:40:00,28.36,28.38,28.35,28.37,42482.0,19.6588,19.6727,19.6519,19.6657,42482.0
2019-04-29 11:50:00,28.38,28.39,28.35,28.38,96577.0,19.6727,19.6796,19.6519,19.6727,96577.0
2019-04-29 12:00:00,28.37,28.42,28.37,28.42,93262.0,19.6657,19.7004,19.6657,19.7004,93262.0
2019-04-29 12:10:00,28.42,28.45,28.41,28.42,61528.0,19.7004,19.7212,19.6935,19.7004,61528.0
2019-04-29 12:20:00,28.43,28.47,28.42,28.46,62548.0,19.7073,19.7351,19.7004,19.7281,62548.0
2019-04-29 12:30:00,28.46,28.49,28.44,28.47,60362.0,19.7281,19.7489,19.7143,19.7351,60362.0
2019-04-29 12:40:00,28.46,28.47,28.4,28.45,124020.0,19.7281,19.7351,19.6865,19.7212,124020.0
2019-04-29 12:50:00,28.45,28.46,28.42,28.43,57708.0,19.7212,19.7281,19.7004,19.7073,57708.0
2019-04-29 13:00:00,28.43,28.46,28.39,28.39,69844.0,19.7073,19.7281,19.6796,19.6796,69844.0
2019-04-29 13:10:00,28.39,28.44,28.39,28.42,54662.0,19.6796,19.7143,19.6796,19.7004,54662.0
2019-04-29 13:20:00,28.43,28.45,28.42,28.43,44714.0,19.7073,19.7212,19.7004,19.7073,44714.0
2019-04-29 13:30:00,28.42,28.45,28.41,28.41,63176.0,19.7004,19.7212,19.6935,19.6935,63176.0
2019-04-29 13:40:00,28.42,28.46,28.4,28.46,27381.0,19.7004,19.7281,19.6865,19.7281,27381.0
2019-04-29 13:50:00,28.45,28.47,28.44,28.46,55757.0,19.7212,19.7351,19.7143,19.7281,55757.0
2019-04-29 14:00:00,28.46,28.47,28.44,28.46,63109.0,19.7281,19.7351,19.7143,19.7281,63109.0
2019-04-29 14:10:00,28.46,28.46,28.41,28.42,45760.0,19.7281,19.7281,19.6935,19.7004,45760.0
2019-04-29 14:20:00,28.42,28.44,28.39,28.4,54916.0,19.7004,19.7143,19.6796,19.6865,54916.0
2019-04-29 14:30:00,28.4,28.4,28.33,28.34,63903.0,19.6865,19.6865,19.638,19.645,63903.0
2019-04-29 14:40:00,28.35,28.36,28.33,28.33,56822.0,19.6519,19.6588,19.638,19.638,56822.0
2019-04-29 14:50:00,28.34,28.35,28.32,28.33,31476.0,19.645,19.6519,19.6311,19.638,31476.0
2019-04-29 15:00:00,28.33,28.36,28.32,28.36,65573.0,19.638,19.6588,19.6311,19.6588,65573.0
2019-04-29 15:10:00,28.36,28.38,28.34,28.35,64301.0,19.6588,19.6727,19.645,19.6519,64301.0
2019-04-29 15:20:00,28.36,28.36,28.32,28.34,67908.0,19.6588,19.6588,19.6311,19.645,67908.0
2019-04-29 15:30:00,28.34,28.37,28.33,28.36,76693.0,19.645,19.6657,19.638,19.6588,76693.0
2019-04-29 15:40:00,28.36,28.36,28.28,28.29,196716.0,19.6588,19.6588,19.6034,19.6103,196716.0
2019-04-29 15:50:00,28.29,28.32,28.28,28.29,303286.0,19.6103,19.6311,19.6034,19.6103,303286.0
2019-04-30 09:30:00,28.44,28.47,28.3,28.41,131466.0,19.7143,19.7351,19.6172,19.6935,131466.0
2019-04-30 09:40:00,28.4,28.47,28.38,28.42,86000.0,19.6865,19.7351,19.6727,19.7004,86000.0
2019-04-30 09:50:00,28.41,28.46,28.39,28.4,119496.0,19.6935,19.7281,19.6796,19.6865,119496.0
2019-04-30 10:00:00,28.4,28.41,28.28,28.3,140020.0,19.6865,19.6935,19.6034,19.6172,140020.0
2019-04-30 10:10:00,28.3,28.3,28.17,28.21,191373.0,19.6172,19.6172,19.5271,19.5548,191373.0
2019-04-30 10:20:00,28.21,28.25,28.19,28.25,68385.0,19.5548,19.5826,19.541,19.5826,68385.0
2019-04-30 10:30:00,28.25,28.26,28.21,28.24,109953.0,19.5826,19.5895,19.5548,19.5756,109953.0
2019-04-30 10:40:00,28.23,28.23,28.12,28.14,105675.0,19.5687,19.5687,19.4925,19.5063,105675.0
2019-04-30 10:50:00,28.14,28.16,28.11,28.12,82961.0,19.5063,19.5202,19.4855,19.4925,82961.0
2019-04-30 11:00:00,28.12,28.13,28.07,28.08,144505.0,19.4925,19.4994,19.4578,19.4647,144505.0
2019-04-30 11:10:00,28.08,28.1,28.04,28.05,167203.0,19.4647,19.4786,19.437,19.4439,167203.0
2019-04-30 11:20:00,28.05,28.16,28.04,28.14,141958.0,19.4439,19.5202,19.437,19.5063,141958.0
2019-04-30 11:30:00,28.14,28.25,28.14,28.25,85757.0,19.5063,19.5826,19.5063,19.5826,85757.0
2019-04-30 11:40:00,28.25,28.32,28.24,28.32,77995.0,19.5826,19.6311,19.5756,19.6311,77995.0
2019-04-30 11:50:00,28.32,28.35,28.28,28.29,78371.0,19.6311,19.6519,19.6034,19.6103,78371.0
2019-04-30 12:00:00,28.29,28.29,28.23,28.25,91169.0,19.6103,19.6103,19.5687,19.5826,91169.0
2019-04-30 12:10:00,28.25,28.28,28.24,28.25,66357.0,19.5826,19.6034,19.5756,19.5826,66357.0
2019-04-30 12:20:00,28.25,28.27,28.23,28.27,59840.0,19.5826,19.5964,19.5687,19.5964,59840.0
2019-04-30 12:30:00,28.26,28.26,28.2,28.21,71197.0,19.5895,19.5895,19.5479,19.5548,71197.0
2019-04-30 12:40:00,28.21,28.23,28.18,28.19,54959.0,19.5548,19.5687,19.534,19.541,54959.0
2019-04-30 12:50:00,28.19,28.19,28.15,28.19,77680.0,19.541,19.541,19.5132,19.541,77680.0
2019-04-30 13:00:00,28.19,28.24,28.19,28.23,37983.0,19.541,19.5756,19.541,19.5687,37983.0
2019-04-30 13:10:00,28.23,28.27,28.22,28.26,44886.0,19.5687,19.5964,19.5618,19.5895,44886.0
2019-04-30 13:20:00,28.26,28.28,28.26,28.27,45015.0,19.5895,19.6034,19.5895,19.5964,45015.0
2019-04-30 13:30:00,28.27,28.28,28.24,28.27,82463.0,19.5964,19.6034,19.5756,19.5964,82463.0
2019-04-30 13:40:00,28.26,28.27,28.22,28.23,83116.0,19.5895,19.5964,19.5618,19.5687,83116.0
2019-04-30 13:50:00,28.23,28.23,28.19,28.2,86867.0,19.5687,19.5687,19.541,19.5479,86867.0
2019-04-30 14:00:00,28.2,28.2,28.11,28.11,87305.0,19.5479,19.5479,19.4855,19.4855,87305.0
2019-04-30 14:10:00,28.11,28.15,28.09,28.14,161710.0,19.4855,19.5132,19.4717,19.5063,161710.0
2019-04-30 14:20:00,28.14,28.18,28.13,28.18,68262.0,19.5063,19.534,19.4994,19.534,68262.0
2019-04-30 14:30:00,28.18,28.2,28.15,28.19,67638.0,19.534,19.5479,19.5132,19.541,67638.0
2019-04-30 14:40:00,28.19,28.23,28.18,28.21,54993.0,19.541,19.5687,19.534,19.5548,54993.0
2019-04-30 14:50:00,28.21,28.22,28.2,28.21,46999.0,19.5548,19.5618,19.5479,19.5548,46999.0
2019-04-30 15:00:00,28.21,28.22,28.2,28.21,60716.0,19.5548,19.5618,19.5479,19.5548,60716.0
2019-04-30 15:10:00,28.21,28.21,28.15,28.16,157152.0,19.5548,19.5548,19.5132,19.5202,157152.0
2019-04-30 15:20:00,28.16,28.19,28.13,28.14,137886.0,19.5202,19.541,19.4994,19.5063,137886.0
2019-04-30 15:30:00,28.14,28.16,28.13,28.14,81653.0,19.5063,19.5202,19.4994,19.5063,81653.0
2019-04-30 15:40:00,28.15,28.19,28.14,28.19,235545.0,19.5132,19.541,19.5063,19.541,235545.0
2019-04-30 15:50:00,28.18,28.34,28.16,28.32,1560375.0,19.534,19.645,19.5202,19.6311,1560375.0
2019-05-01 09:30:00,28.35,28.47,28.29,28.32,122552.0,19.6519,19.7351,19.6103,19.6311,122552.0
2019-05-01 09:40:00,28.31,28.37,28.25,28.35,138322.0,19.6242,19.6657,19.5826,19.6519,138322.0
2019-05-01 09:50:00,28.36,28.38,28.31,28.35,73682.0,19.6588,19.6727,19.6242,19.6519,73682.0
2019-05-01 10:00:00,28.34,28.34,28.22,28.28,108471.0,19.645,19.645,19.5618,19.6034,108471.0
2019-05-01 10:10:00,28.29,28.3,28.18,28.2,95472.0,19.6103,19.6172,19.534,19.5479,95472.0
2019-05-01 10:20:00,28.2,28.23,28.15,28.16,84047.0,19.5479,19.5687,19.5132,19.5202,84047.0
2019-05-01 10:30:00,28.15,28.21,28.11,28.2,72451.0,19.5132,19.5548,19.4855,19.5479,72451.0
2019-05-01 10:40:00,28.19,28.21,28.15,28.17,77388.0,19.541,19.5548,19.5132,19.5271,77388.0
2019-05-01 10:50:00,28.17,28.17,28.04,28.07,107314.0,19.5271,19.5271,19.437,19.4578,107314.0
2019-05-01 11:00:00,28.06,28.07,27.97,28.02,303666.0,19.4509,19.4578,19.3885,19.4231,303666.0
2019-05-01 11:10:00,28.01,28.14,27.99,28.14,234505.0,19.4162,19.5063,19.4023,19.5063,234505.0
2019-05-01 11:20:00,28.14,28.18,28.09,28.14,131012.0,19.5063,19.534,19.4717,19.5063,131012.0
2019-05-01 11:30:00,28.15,28.23,28.11,28.2,287264.0,19.5132,19.5687,19.4855,19.5479,287264.0
2019-05-01 11:40:00,28.21,28.26,28.2,28.25,150324.0,19.5548,19.5895,19.5479,19.5826,150324.0
2019-05-01 11:50:00,28.25,28.27,28.2,28.23,179314.0,19.5826,19.5964,19.5479,19.5687,179314.0
2019-05-01 12:00:00,28.23,28.25,28.19,28.25,160893.0,19.5687,19.5826,19.541,19.5826,160893.0
2019-05-01 12:10:00,28.25,28.3,28.23,28.29,118235.0,19.5826,19.6172,19.5687,19.6103,118235.0
2019-05-01 12:20:00,28.29,28.31,28.25,28.3,86601.0,19.6103,19.6242,19.5826,19.6172,86601.0
2019-05-01 12:30:00,28.3,28.31,28.25,28.28,64099.0,19.6172,19.6242,19.5826,19.6034,64099.0
2019-05-01 12:40:00,28.28,28.3,28.22,28.25,124451.0,19.6034,19.6172,19.5618,19.5826,124451.0
2019-05-01 12:50:00,28.26,28.32,28.24,28.32,77836.0,19.5895,19.6311,19.5756,19.6311,77836.0
2019-05-01 13:00:00,28.32,28.36,28.31,28.35,97588.0,19.6311,19.6588,19.6242,19.6519,97588.0
2019-05-01 13:10:00,28.35,28.36,28.31,28.33,67534.0,19.6519,19.6588,19.6242,19.638,67534.0
2019-05-01 13:20:00,28.32,28.33,28.28,28.3,69310.0,19.6311,19.638,19.6034,19.6172,69310.0
2019-05-01 13:30:00,28.3,28.38,28.3,28.35,73505.0,19.6172,19.6727,19.6172,19.6519,73505.0
2019-05-01 13:40:00,28.35,28.37,28.31,28.33,67393.0,19.6519,19.6657,19.6242,19.638,67393.0
2019-05-01 13:50:00,28.33,28.38,28.31,28.34,155987.0,19.638,19.6727,19.6242,19.645,155987.0
2019-05-01 14:00:00,28.34,28.4,28.31,28.36,164167.0,19.645,19.6865,19.6242,19.6588,164167.0
2019-05-01 14:10:00,28.36,28.39,28.32,28.39,83436.0,19.6588,19.6796,19.6311,19.6796,83436.0
2019-05-01 14:20:00,28.39,28.4,28.34,28.37,62113.0,19.6796,19.6865,19.645,19.6657,62113.0
2019-05-01 14:30:00,28.37,28.38,28.19,28.19,194763.0,19.6657,19.6727,19.541,19.541,194763.0
2019-05-01 14:40:00,28.19,28.24,28.16,28.24,137773.0,19.541,19.5756,19.5202,19.5756,137773.0
2019-05-01 14:50:00,28.24,28.3,28.23,28.27,111772.0,19.5756,19.6172,19.5687,19.5964,111772.0
2019-05-01 15:00:00,28.26,28.28,28.21,28.26,116710.0,19.5895,19.6034,19.5548,19.5895,116710.0
2019-05-01 15:10:00,28.26,28.33,28.25,28.33,140758.0,19.5895,19.638,19.5826,19.638,140758.0
2019-05-01 15:20:00,28.33,28.34,28.24,28.28,197782.0,19.638,19.645,19.5756,19.6034,197782.0
2019-05-01 15:30:00,28.27,28.28,28.16,28.17,221588.0,19.5964,19.6034,19.5202,19.5271,221588.0
2019-05-01 15:40:00,28.17,28.2,28.1,28.11,487395.0,19.5271,19.5479,19.4786,19.4855,487395.0
2019-05-01 15:50:00,28.11,28.13,27.98,27.99,1257445.0,19.4855,19.4994,19.3954,19.4023,1257445.0
2019-05-02 09:30:00,27.93,27.95,27.35,27.9,350117.0,19.3607,19.3746,18.9587,19.3399,350117.0
2019-05-02 09:40:00,27.91,27.93,27.52,27.55,352609.0,19.3469,19.3607,19.0765,19.0973,352609.0
2019-05-02 09:50:00,27.55,27.6,27.44,27.59,216164.0,19.0973,19.132,19.0211,19.1251,216164.0
2019-05-02 10:00:00,27.59,27.82,27.57,27.82,184918.0,19.1251,19.2845,19.1112,19.2845,184918.0
2019-05-02 10:10:00,27.82,27.88,27.74,27.79,179596.0,19.2845,19.3261,19.229,19.2637,179596.0
2019-05-02 10:20:00,27.79,27.89,27.78,27.84,192081.0,19.2637,19.333,19.2568,19.2984,192081.0
2019-05-02 10:30:00,27.83,28.03,27.74,27.76,274098.0,19.2914,19.4301,19.229,19.2429,274098.0
2019-05-02 10:40:00,27.76,27.79,27.58,27.58,139957.0,19.2429,19.2637,19.1181,19.1181,139957.0
2019-05-02 10:50:00,27.57,27.69,27.52,27.53,179010.0,19.1112,19.1944,19.0765,19.0835,179010.0
2019-05-02 11:00:00,27.53,27.62,27.52,27.58,150243.0,19.0835,19.1459,19.0765,19.1181,150243.0
2019-05-02 11:10:00,27.58,27.63,27.57,27.6,459025.0,19.1181,19.1528,19.1112,19.132,459025.0
2019-05-02 11:20:00,27.59,27.65,27.5,27.51,347758.0,19.1251,19.1667,19.0627,19.0696,347758.0
2019-05-02 11:30:00,27.51,27.6,27.47,27.55,245148.0,19.0696,19.132,19.0419,19.0973,245148.0
2019-05-02 11:40:00,27.55,27.6,27.5,27.58,155153.0,19.0973,19.132,19.0627,19.1181,155153.0
2019-05-02 11:50:00,27.57,27.6,27.48,27.49,146863.0,19.1112,19.132,19.0488,19.0557,146863.0
2019-05-02 12:00:00,27.49,27.53,27.43,27.53,137487.0,19.0557,19.0835,19.0142,19.0835,137487.0
2019-05-02 12:10:00,27.53,27.61,27.51,27.52,157306.0,19.0835,19.1389,19.0696,19.0765,157306.0
2019-05-02 12:20:00,27.53,27.6,27.52,27.54,130652.0,19.0835,19.132,19.0765,19.0904,130652.0
2019-05-02 12:30:00,27.54,27.56,27.47,27.49,104079.0,19.0904,19.1043,19.0419,19.0557,104079.0
2019-05-02 12:40:00,27.49,27.54,27.48,27.53,101477.0,19.0557,19.0904,19.0488,19.0835,101477.0
2019-05-02 12:50:00,27.53,27.53,27.46,27.52,83474.0,19.0835,19.0835,19.0349,19.0765,83474.0
2019-05-02 13:00:00,27.52,27.53,27.47,27.51,114008.0,19.0765,19.0835,19.0419,19.0696,114008.0
2019-05-02 13:10:00,27.5,27.52,27.48,27.49,98331.0,19.0627,19.0765,19.0488,19.0557,98331.0
2019-05-02 13:20:00,27.49,27.53,27.48,27.5,111018.0,19.0557,19.0835,19.0488,19.0627,111018.0
2019-05-02 13:30:00,27.5,27.5,27.31,27.34,140027.0,19.0627,19.0627,18.931,18.9518,140027.0
2019-05-02 13:40:00,27.35,27.36,27.3,27.33,143638.0,18.9587,18.9656,18.924,18.9448,143638.0
2019-05-02 13:50:00,27.34,27.46,27.33,27.44,173490.0,18.9518,19.0349,18.9448,19.0211,173490.0
2019-05-02 14:00:00,27.44,27.49,27.36,27.37,138772.0,19.0211,19.0557,18.9656,18.9726,138772.0
2019-05-02 14:10:00,27.38,27.38,27.32,27.34,138988.0,18.9795,18.9795,18.9379,18.9518,138988.0
2019-05-02 14:20:00,27.34,27.45,27.33,27.43,119160.0,18.9518,19.028,18.9448,19.0142,119160.0
2019-05-02 14:30:00,27.43,27.54,27.42,27.53,199333.0,19.0142,19.0904,19.0072,19.0835,199333.0
2019-05-02 14:40:00,27.54,27.6,27.49,27.51,151866.0,19.0904,19.132,19.0557,19.0696,151866.0
2019-05-02 14:50:00,27.51,27.57,27.48,27.53,242539.0,19.0696,19.1112,19.0488,19.0835,242539.0
2019-05-02 15:00:00,27.52,27.65,27.51,27.64,252539.0,19.0765,19.1667,19.0696,19.1597,252539.0
2019-05-02 15:10:00,27.64,27.64,27.54,27.57,345944.0,19.1597,19.1597,19.0904,19.1112,345944.0
2019-05-02 15:20:00,27.56,27.6,27.53,27.57,158219.0,19.1043,19.132,19.0835,19.1112,158219.0
2019-05-02 15:30:00,27.57,27.63,27.55,27.6,389410.0,19.1112,19.1528,19.0973,19.132,389410.0
2019-05-02 15:40:00,27.59,27.6,27.58,27.6,386788.0,19.1251,19.132,19.1181,19.132,386788.0
2019-05-02 15:50:00,27.59,27.6,27.45,27.46,1095280.0,19.1251,19.132,19.028,19.0349,1095280.0
2019-05-03 09:30:00,27.77,27.93,27.65,27.78,217528.0,19.2498,19.3607,19.1667,19.2568,217528.0
2019-05-03 09:40:00,27.79,27.81,27.75,27.8,137110.0,19.2637,19.2776,19.236,19.2706,137110.0
2019-05-03 09:50:00,27.81,27.94,27.8,27.92,111629.0,19.2776,19.3677,19.2706,19.3538,111629.0
2019-05-03 10:00:00,27.91,27.94,27.84,27.86,110762.0,19.3469,19.3677,19.2984,19.3122,110762.0
2019-05-03 10:10:00,27.87,27.87,27.79,27.83,62736.0,19.3192,19.3192,19.2637,19.2914,62736.0
2019-05-03 10:20:00,27.83,27.84,27.75,27.78,104623.0,19.2914,19.2984,19.236,19.2568,104623.0
2019-05-03 10:30:00,27.78,27.84,27.76,27.83,80222.0,19.2568,19.2984,19.2429,19.2914,80222.0
2019-05-03 10:40:00,27.84,27.94,27.83,27.87,162693.0,19.2984,19.3677,19.2914,19.3192,162693.0
2019-05-03 10:50:00,27.87,27.94,27.85,27.93,121349.0,19.3192,19.3677,19.3053,19.3607,121349.0
2019-05-03 11:00:00,27.93,27.97,27.87,27.89,253868.0,19.3607,19.3885,19.3192,19.333,253868.0
2019-05-03 11:10:00,27.89,27.91,27.83,27.84,78260.0,19.333,19.3469,19.2914,19.2984,78260.0
2019-05-03 11:20:00,27.83,27.87,27.79,27.81,85260.0,19.2914,19.3192,19.2637,19.2776,85260.0
2019-05-03 11:30:00,27.8,27.83,27.75,27.76,121255.0,19.2706,19.2914,19.236,19.2429,121255.0
2019-05-03 11:40:00,27.76,27.79,27.75,27.76,101465.0,19.2429,19.2637,19.236,19.2429,101465.0
2019-05-03 11:50:00,27.75,27.83,27.75,27.8,119536.0,19.236,19.2914,19.236,19.2706,119536.0
2019-05-03 12:00:00,27.8,27.86,27.8,27.85,76488.0,19.2706,19.3122,19.2706,19.3053,76488.0
2019-05-03 12:10:00,27.85,27.86,27.8,27.84,91822.0,19.3053,19.3122,19.2706,19.2984,91822.0
2019-05-03 12:20:00,27.83,27.84,27.77,27.79,106529.0,19.2914,19.2984,19.2498,19.2637,106529.0
2019-05-03 12:30:00,27.79,27.8,27.74,27.75,106092.0,19.2637,19.2706,19.229,19.236,106092.0
2019-05-03 12:40:00,27.75,27.75,27.7,27.72,144785.0,19.236,19.236,19.2013,19.2152,144785.0
2019-05-03 12:50:00,27.72,27.75,27.69,27.7,88481.0,19.2152,19.236,19.1944,19.2013,88481.0
2019-05-03 13:00:00,27.7,27.72,27.67,27.7,88272.0,19.2013,19.2152,19.1805,19.2013,88272.0
2019-05-03 13:10:00,27.69,27.71,27.66,27.67,103027.0,19.1944,19.2082,19.1736,19.1805,103027.0
2019-05-03 13:20:00,27.67,27.67,27.62,27.64,84898.0,19.1805,19.1805,19.1459,19.1597,84898.0
2019-05-03 13:30:00,27.65,27.69,27.61,27.63,102914.0,19.1667,19.1944,19.1389,19.1528,102914.0
2019-05-03 13:40:00,27.63,27.68,27.61,27.68,74388.0,19.1528,19.1874,19.1389,19.1874,74388.0
2019-05-03 13:50:00,27.68,27.69,27.63,27.67,100601.0,19.1874,19.1944,19.1528,19.1805,100601.0
2019-05-03 14:00:00,27.67,27.69,27.62,27.67,255931.0,19.1805,19.1944,19.1459,19.1805,255931.0
2019-05-03 14:10:00,27.67,27.7,27.63,27.69,134213.0,19.1805,19.2013,19.1528,19.1944,134213.0
2019-05-03 14:20:00,27.69,27.74,27.68,27.73,79776.0,19.1944,19.229,19.1874,19.2221,79776.0
2019-05-03 14:30:00,27.73,27.75,27.7,27.73,112647.0,19.2221,19.236,19.2013,19.2221,112647.0
2019-05-03 14:40:00,27.73,27.77,27.71,27.76,79111.0,19.2221,19.2498,19.2082,19.2429,79111.0
2019-05-03 14:50:00,27.76,27.8,27.75,27.77,86399.0,19.2429,19.2706,19.236,19.2498,86399.0
2019-05-03 15:00:00,27.77,27.79,27.76,27.78,82994.0,19.2498,19.2637,19.2429,19.2568,82994.0
2019-05-03 15:10:00,27.78,27.78,27.69,27.71,177330.0,19.2568,19.2568,19.1944,19.2082,177330.0
2019-05-03 15:20:00,27.71,27.77,27.7,27.75,144912.0,19.2082,19.2498,19.2013,19.236,144912.0
2019-05-03 15:30:00,27.75,27.76,27.71,27.71,163225.0,19.236,19.2429,19.2082,19.2082,163225.0
2019-05-03 15:40:00,27.72,27.72,27.59,27.6,340243.0,19.2152,19.2152,19.1251,19.132,340243.0
2019-05-03 15:50:00,27.61,27.67,27.59,27.6,824830.0,19.1389,19.1805,19.1251,19.132,824830.0
2019-05-06 09:30:00,27.41,27.47,27.33,27.4,139368.0,19.0003,19.0419,18.9448,18.9934,139368.0
2019-05-06 09:40:00,27.39,27.41,27.33,27.38,141729.0,18.9864,19.0003,18.9448,18.9795,141729.0
2019-05-06 09:50:00,27.37,27.57,27.37,27.57,101013.0,18.9726,19.1112,18.9726,19.1112,101013.0
2019-05-06 10:00:00,27.57,27.66,27.51,27.63,151620.0,19.1112,19.1736,19.0696,19.1528,151620.0
2019-05-06 10:10:00,27.63,27.72,27.62,27.67,99099.0,19.1528,19.2152,19.1459,19.1805,99099.0
2019-05-06 10:20:00,27.66,27.68,27.56,27.58,93434.0,19.1736,19.1874,19.1043,19.1181,93434.0
2019-05-06 10:30:00,27.57,27.58,27.5,27.54,88029.0,19.1112,19.1181,19.0627,19.0904,88029.0
2019-05-06 10:40:00,27.55,27.56,27.47,27.47,69727.0,19.0973,19.1043,19.0419,19.0419,69727.0
2019-05-06 10:50:00,27.47,27.6,27.46,27.58,186601.0,19.0419,19.132,19.0349,19.1181,186601.0
2019-05-06 11:00:00,27.58,27.59,27.51,27.51,82764.0,19.1181,19.1251,19.0696,19.0696,82764.0
2019-05-06 11:10:00,27.51,27.6,27.51,27.6,91066.0,19.0696,19.132,19.0696,19.132,91066.0
2019-05-06 11:20:00,27.6,27.62,27.56,27.58,60360.0,19.132,19.1459,19.1043,19.1181,60360.0
2019-05-06 11:30:00,27.58,27.64,27.54,27.64,92306.0,19.1181,19.1597,19.0904,19.1597,92306.0
2019-05-06 11:40:00,27.63,27.64,27.58,27.59,50895.0,19.1528,19.1597,19.1181,19.1251,50895.0
2019-05-06 11:50:00,27.59,27.61,27.57,27.59,59626.0,19.1251,19.1389,19.1112,19.1251,59626.0
2019-05-06 12:00:00,27.59,27.6,27.56,27.6,40809.0,19.1251,19.132,19.1043,19.132,40809.0
2019-05-06 12:10:00,27.6,27.63,27.58,27.63,47420.0,19.132,19.1528,19.1181,19.1528,47420.0
2019-05-06 12:20:00,27.63,27.65,27.59,27.59,54540.0,19.1528,19.1667,19.1251,19.1251,54540.0
2019-05-06 12:30:00,27.59,27.6,27.56,27.59,52212.0,19.1251,19.132,19.1043,19.1251,52212.0
2019-05-06 12:40:00,27.59,27.61,27.56,27.58,83101.0,19.1251,19.1389,19.1043,19.1181,83101.0
2019-05-06 12:50:00,27.58,27.6,27.56,27.59,106890.0,19.1181,19.132,19.1043,19.1251,106890.0
2019-05-06 13:00:00,27.58,27.59,27.52,27.53,45499.0,19.1181,19.1251,19.0765,19.0835,45499.0
2019-05-06 13:10:00,27.53,27.57,27.51,27.55,64182.0,19.0835,19.1112,19.0696,19.0973,64182.0
2019-05-06 13:20:00,27.55,27.57,27.54,27.55,48260.0,19.0973,19.1112,19.0904,19.0973,48260.0
2019-05-06 13:30:00,27.55,27.56,27.51,27.54,66849.0,19.0973,19.1043,19.0696,19.0904,66849.0
2019-05-06 13:40:00,27.54,27.61,27.53,27.61,70762.0,19.0904,19.1389,19.0835,19.1389,70762.0
2019-05-06 13:50:00,27.61,27.63,27.6,27.62,60193.0,19.1389,19.1528,19.132,19.1459,60193.0
2019-05-06 14:00:00,27.62,27.63,27.6,27.62,80968.0,19.1459,19.1528,19.132,19.1459,80968.0
2019-05-06 14:10:00,27.61,27.62,27.56,27.57,67635.0,19.1389,19.1459,19.1043,19.1112,67635.0
2019-05-06 14:20:00,27.57,27.57,27.49,27.51,133876.0,19.1112,19.1112,19.0557,19.0696,133876.0
2019-05-06 14:30:00,27.51,27.55,27.5,27.55,56791.0,19.0696,19.0973,19.0627,19.0973,56791.0
2019-05-06 14:40:00,27.54,27.58,27.53,27.56,122013.0,19.0904,19.1181,19.0835,19.1043,122013.0
2019-05-06 14:50:00,27.55,27.58,27.52,27.53,121814.0,19.0973,19.1181,19.0765,19.0835,121814.0
2019-05-06 15:00:00,27.53,27.56,27.52,27.54,101140.0,19.0835,19.1043,19.0765,19.0904,101140.0
2019-05-06 15:10:00,27.54,27.54,27.47,27.51,95344.0,19.0904,19.0904,19.0419,19.0696,95344.0
2019-05-06 15:20:00,27.51,27.52,27.48,27.48,98721.0,19.0696,19.0765,19.0488,19.0488,98721.0
2019-05-06 15:30:00,27.48,27.5,27.43,27.45,202020.0,19.0488,19.0627,19.0142,19.028,202020.0
2019-05-06 15:40:00,27.45,27.45,27.38,27.39,443502.0,19.028,19.028,18.9795,18.9864,443502.0
2019-05-06 15:50:00,27.39,27.45,27.36,27.38,668641.0,18.9864,19.028,18.9656,18.9795,668641.0
2019-05-07 09:30:00,27.24,27.33,27.18,27.29,383100.0,18.8824,18.9448,18.8409,18.9171,383100.0
2019-05-07 09:40:00,27.29,27.31,27.14,27.15,376514.0,18.9171,18.931,18.8131,18.8201,376514.0
2019-05-07 09:50:00,27.14,27.22,27.14,27.2,161121.0,18.8131,18.8686,18.8131,18.8547,161121.0
2019-05-07 10:00:00,27.2,27.25,27.2,27.24,147383.0,18.8547,18.8894,18.8547,18.8824,147383.0
2019-05-07 10:10:00,27.24,27.27,27.14,27.24,110849.0,18.8824,18.9032,18.8131,18.8824,110849.0
2019-05-07 10:20:00,27.25,27.33,27.24,27.33,201655.0,18.8894,18.9448,18.8824,18.9448,201655.0
2019-05-07 10:30:00,27.32,27.33,27.18,27.19,71505.0,18.9379,18.9448,18.8409,18.8478,71505.0
2019-05-07 10:40:00,27.19,27.23,27.17,27.18,77330.0,18.8478,18.8755,18.8339,18.8409,77330.0
2019-05-07 10:50:00,27.18,27.19,27.14,27.17,64535.0,18.8409,18.8478,18.8131,18.8339,64535.0
2019-05-07 11:00:00,27.17,27.19,27.13,27.19,103009.0,18.8339,18.8478,18.8062,18.8478,103009.0
2019-05-07 11:10:00,27.19,27.25,27.18,27.21,79361.0,18.8478,18.8894,18.8409,18.8616,79361.0
2019-05-07 11:20:00,27.21,27.28,27.19,27.25,65039.0,18.8616,18.9102,18.8478,18.8894,65039.0
2019-05-07 11:30:00,27.26,27.3,27.22,27.26,71520.0,18.8963,18.924,18.8686,18.8963,71520.0
2019-05-07 11:40:00,27.27,27.31,27.24,27.25,109755.0,18.9032,18.931,18.8824,18.8894,109755.0
2019-05-07 11:50:00,27.25,27.26,27.19,27.25,214792.0,18.8894,18.8963,18.8478,18.8894,214792.0
2019-05-07 12:00:00,27.26,27.29,27.21,27.29,76562.0,18.8963,18.9171,18.8616,18.9171,76562.0
2019-05-07 12:10:00,27.29,27.37,27.28,27.37,64363.0,18.9171,18.9726,18.9102,18.9726,64363.0
2019-05-07 12:20:00,27.37,27.44,27.37,27.44,139130.0,18.9726,19.0211,18.9726,19.0211,139130.0
2019-05-07 12:30:00,27.45,27.52,27.45,27.52,58464.0,19.028,19.0765,19.028,19.0765,58464.0
2019-05-07 12:40:00,27.52,27.53,27.46,27.48,71543.0,19.0765,19.0835,19.0349,19.0488,71543.0
2019-05-07 12:50:00,27.48,27.5,27.42,27.44,54123.0,19.0488,19.0627,19.0072,19.0211,54123.0
2019-05-07 13:00:00,27.43,27.44,27.37,27.37,65750.0,19.0142,19.0211,18.9726,18.9726,65750.0
2019-05-07 13:10:00,27.38,27.43,27.36,27.37,52595.0,18.9795,19.0142,18.9656,18.9726,52595.0
2019-05-07 13:20:00,27.37,27.37,27.31,27.31,40539.0,18.9726,18.9726,18.931,18.931,40539.0
2019-05-07 13:30:00,27.31,27.33,27.28,27.29,46186.0,18.931,18.9448,18.9102,18.9171,46186.0
2019-05-07 13:40:00,27.29,27.35,27.26,27.33,67668.0,18.9171,18.9587,18.8963,18.9448,67668.0
2019-05-07 13:50:00,27.34,27.38,27.32,27.34,61163.0,18.9518,18.9795,18.9379,18.9518,61163.0
2019-05-07 14:00:00,27.34,27.41,27.34,27.41,60967.0,18.9518,19.0003,18.9518,19.0003,60967.0
2019-05-07 14:10:00,27.41,27.41,27.32,27.35,85223.0,19.0003,19.0003,18.9379,18.9587,85223.0
2019-05-07 14:20:00,27.35,27.38,27.31,27.33,75147.0,18.9587,18.9795,18.931,18.9448,75147.0
2019-05-07 14:30:00,27.33,27.34,27.29,27.33,118371.0,18.9448,18.9518,18.9171,18.9448,118371.0
2019-05-07 14:40:00,27.33,27.37,27.32,27.34,70433.0,18.9448,18.9726,18.9379,18.9518,70433.0
2019-05-07 14:50:00,27.34,27.44,27.34,27.42,67169.0,18.9518,19.0211,18.9518,19.0072,67169.0
2019-05-07 15:00:00,27.42,27.44,27.37,27.41,63486.0,19.0072,19.0211,18.9726,19.0003,63486.0
2019-05-07 15:10:00,27.41,27.46,27.4,27.41,98377.0,19.0003,19.0349,18.9934,19.0003,98377.0
2019-05-07 15:20:00,27.41,27.43,27.38,27.39,69446.0,19.0003,19.0142,18.9795,18.9864,69446.0
2019-05-07 15:30:00,27.39,27.39,27.28,27.29,195038.0,18.9864,18.9864,18.9102,18.9171,195038.0
2019-05-07 15:40:00,27.29,27.38,27.28,27.37,689963.0,18.9171,18.9795,18.9102,18.9726,689963.0
2019-05-07 15:50:00,27.37,27.52,27.36,27.52,561930.0,18.9726,19.0765,18.9656,19.0765,561930.0
2019-05-08 09:30:00,27.42,27.51,27.37,27.48,115421.0,19.0072,19.0696,18.9726,19.0488,115421.0
2019-05-08 09:40:00,27.48,27.57,27.45,27.53,181175.0,19.0488,19.1112,19.028,19.0835,181175.0
2019-05-08 09:50:00,27.53,27.61,27.51,27.58,67985.0,19.0835,19.1389,19.0696,19.1181,67985.0
2019-05-08 10:00:00,27.59,27.6,27.5,27.57,52488.0,19.1251,19.132,19.0627,19.1112,52488.0
2019-05-08 10:10:00,27.56,27.56,27.46,27.46,51135.0,19.1043,19.1043,19.0349,19.0349,51135.0
2019-05-08 10:20:00,27.46,27.48,27.34,27.35,173858.0,19.0349,19.0488,18.9518,18.9587,173858.0
2019-05-08 10:30:00,27.36,27.45,27.3,27.34,106938.0,18.9656,19.028,18.924,18.9518,106938.0
2019-05-08 10:40:00,27.34,27.38,27.31,27.32,102044.0,18.9518,18.9795,18.931,18.9379,102044.0
2019-05-08 10:50:00,27.32,27.34,27.25,27.33,105070.0,18.9379,18.9518,18.8894,18.9448,105070.0
2019-05-08 11:00:00,27.33,27.46,27.33,27.4,198469.0,18.9448,19.0349,18.9448,18.9934,198469.0
2019-05-08 11:10:00,27.41,27.42,27.32,27.34,97014.0,19.0003,19.0072,18.9379,18.9518,97014.0
2019-05-08 11:20:00,27.33,27.37,27.32,27.34,126144.0,18.9448,18.9726,18.9379,18.9518,126144.0
2019-05-08 11:30:00,27.34,27.34,27.22,27.23,122914.0,18.9518,18.9518,18.8686,18.8755,122914.0
2019-05-08 11:40:00,27.23,27.27,27.21,27.27,71111.0,18.8755,18.9032,18.8616,18.9032,71111.0
2019-05-08 11:50:00,27.27,27.31,27.25,27.28,99022.0,18.9032,18.931,18.8894,18.9102,99022.0
2019-05-08 12:00:00,27.28,27.32,27.23,27.23,71255.0,18.9102,18.9379,18.8755,18.8755,71255.0
2019-05-08 12:10:00,27.23,27.26,27.18,27.25,100728.0,18.8755,18.8963,18.8409,18.8894,100728.0
2019-05-08 12:20:00,27.25,27.27,27.22,27.26,90006.0,18.8894,18.9032,18.8686,18.8963,90006.0
2019-05-08 12:30:00,27.26,27.26,27.2,27.21,69995.0,18.8963,18.8963,18.8547,18.8616,69995.0
2019-05-08 12:40:00,27.22,27.24,27.18,27.23,102231.0,18.8686,18.8824,18.8409,18.8755,102231.0
2019-05-08 12:50:00,27.22,27.26,27.21,27.26,178900.0,18.8686,18.8963,18.8616,18.8963,178900.0
2019-05-08 13:00:00,27.26,27.31,27.25,27.27,83496.0,18.8963,18.931,18.8894,18.9032,83496.0
2019-05-08 13:10:00,27.26,27.26,27.19,27.19,193920.0,18.8963,18.8963,18.8478,18.8478,193920.0
2019-05-08 13:20:00,27.2,27.22,27.18,27.2,69800.0,18.8547,18.8686,18.8409,18.8547,69800.0
2019-05-08 13:30:00,27.2,27.21,27.16,27.19,86180.0,18.8547,18.8616,18.827,18.8478,86180.0
2019-05-08 13:40:00,27.19,27.2,27.16,27.18,77419.0,18.8478,18.8547,18.827,18.8409,77419.0
2019-05-08 13:50:00,27.18,27.2,27.16,27.17,99223.0,18.8409,18.8547,18.827,18.8339,99223.0
2019-05-08 14:00:00,27.18,27.18,27.13,27.14,115216.0,18.8409,18.8409,18.8062,18.8131,115216.0
2019-05-08 14:10:00,27.14,27.15,27.09,27.13,154589.0,18.8131,18.8201,18.7785,18.8062,154589.0
2019-05-08 14:20:00,27.13,27.18,27.11,27.17,117516.0,18.8062,18.8409,18.7923,18.8339,117516.0
2019-05-08 14:30:00,27.18,27.2,27.17,27.19,99501.0,18.8409,18.8547,18.8339,18.8478,99501.0
2019-05-08 14:40:00,27.19,27.22,27.18,27.21,111264.0,18.8478,18.8686,18.8409,18.8616,111264.0
2019-05-08 14:50:00,27.21,27.22,27.17,27.19,93970.0,18.8616,18.8686,18.8339,18.8478,93970.0
2019-05-08 15:00:00,27.18,27.2,27.16,27.18,94557.0,18.8409,18.8547,18.827,18.8409,94557.0
2019-05-08 15:10:00,27.18,27.2,27.18,27.2,82558.0,18.8409,18.8547,18.8409,18.8547,82558.0
2019-05-08 15:20:00,27.19,27.21,27.17,27.19,105114.0,18.8478,18.8616,18.8339,18.8478,105114.0
2019-05-08 15:30:00,27.19,27.2,27.17,27.17,133567.0,18.8478,18.8547,18.8339,18.8339,133567.0
2019-05-08 15:40:00,27.17,27.19,27.15,27.18,450655.0,18.8339,18.8478,18.8201,18.8409,450655.0
2019-05-08 15:50:00,27.18,27.18,27.07,27.09,611366.0,18.8409,18.8409,18.7646,18.7785,611366.0
2019-05-09 09:30:00,26.96,27.09,26.87,27.01,173441.0,18.6884,18.7785,18.626,18.723,173441.0
2019-05-09 09:40:00,27.0,27.05,26.89,26.93,144162.0,18.7161,18.7507,18.6398,18.6676,144162.0
2019-05-09 09:50:00,26.93,26.93,26.82,26.86,88674.0,18.6676,18.6676,18.5913,18.619,88674.0
2019-05-09 10:00:00,26.85,26.85,26.76,26.81,122244.0,18.6121,18.6121,18.5497,18.5844,122244.0
2019-05-09 10:10:00,26.81,26.84,26.72,26.72,73474.0,18.5844,18.6052,18.522,18.522,73474.0
2019-05-09 10:20:00,26.73,26.74,26.66,26.72,66589.0,18.5289,18.5359,18.4804,18.522,66589.0
2019-05-09 10:30:00,26.72,26.73,26.64,26.64,278337.0,18.522,18.5289,18.4665,18.4665,278337.0
2019-05-09 10:40:00,26.65,26.79,26.63,26.76,126182.0,18.4735,18.5705,18.4596,18.5497,126182.0
2019-05-09 10:50:00,26.75,26.78,26.7,26.71,49779.0,18.5428,18.5636,18.5081,18.5151,49779.0
2019-05-09 11:00:00,26.71,26.79,26.7,26.77,106961.0,18.5151,18.5705,18.5081,18.5566,106961.0
2019-05-09 11:10:00,26.78,26.81,26.73,26.74,77793.0,18.5636,18.5844,18.5289,18.5359,77793.0
2019-05-09 11:20:00,26.74,26.75,26.68,26.71,78195.0,18.5359,18.5428,18.4943,18.5151,78195.0
2019-05-09 11:30:00,26.71,26.85,26.7,26.83,61602.0,18.5151,18.6121,18.5081,18.5982,61602.0
2019-05-09 11:40:00,26.83,26.89,26.82,26.88,63083.0,18.5982,18.6398,18.5913,18.6329,63083.0
2019-05-09 11:50:00,26.87,26.91,26.84,26.89,46024.0,18.626,18.6537,18.6052,18.6398,46024.0
2019-05-09 12:00:00,26.89,26.95,26.87,26.95,83473.0,18.6398,18.6814,18.626,18.6814,83473.0
2019-05-09 12:10:00,26.95,26.95,26.87,26.92,126378.0,18.6814,18.6814,18.626,18.6606,126378.0
2019-05-09 12:20:00,26.92,26.97,26.9,26.96,119630.0,18.6606,18.6953,18.6468,18.6884,119630.0
2019-05-09 12:30:00,26.96,27.04,26.96,27.02,93365.0,18.6884,18.7438,18.6884,18.7299,93365.0
2019-05-09 12:40:00,27.02,27.06,26.97,26.99,126917.0,18.7299,18.7577,18.6953,18.7091,126917.0
2019-05-09 12:50:00,26.99,27.01,26.96,27.0,89634.0,18.7091,18.723,18.6884,18.7161,89634.0
2019-05-09 13:00:00,27.0,27.05,26.99,26.99,93542.0,18.7161,18.7507,18.7091,18.7091,93542.0
2019-05-09 13:10:00,26.99,27.0,26.95,26.95,55312.0,18.7091,18.7161,18.6814,18.6814,55312.0
2019-05-09 13:20:00,26.96,26.98,26.93,26.98,76645.0,18.6884,18.7022,18.6676,18.7022,76645.0
2019-05-09 13:30:00,26.99,26.99,26.88,26.91,133925.0,18.7091,18.7091,18.6329,18.6537,133925.0
2019-05-09 13:40:00,26.92,26.97,26.9,26.96,142154.0,18.6606,18.6953,18.6468,18.6884,142154.0
2019-05-09 13:50:00,26.96,26.97,26.93,26.96,123658.0,18.6884,18.6953,18.6676,18.6884,123658.0
2019-05-09 14:00:00,26.95,27.01,26.95,26.98,59677.0,18.6814,18.723,18.6814,18.7022,59677.0
2019-05-09 14:10:00,26.99,27.04,26.98,27.03,38058.0,18.7091,18.7438,18.7022,18.7369,38058.0
2019-05-09 14:20:00,27.03,27.07,27.01,27.02,77238.0,18.7369,18.7646,18.723,18.7299,77238.0
2019-05-09 14:30:00,27.02,27.03,26.98,27.01,75475.0,18.7299,18.7369,18.7022,18.723,75475.0
2019-05-09 14:40:00,27.01,27.04,26.99,27.0,55621.0,18.723,18.7438,18.7091,18.7161,55621.0
2019-05-09 14:50:00,27.0,27.03,26.97,26.98,71146.0,18.7161,18.7369,18.6953,18.7022,71146.0
2019-05-09 15:00:00,26.98,26.99,26.92,26.93,85581.0,18.7022,18.7091,18.6606,18.6676,85581.0
2019-05-09 15:10:00,26.92,26.94,26.89,26.91,115806.0,18.6606,18.6745,18.6398,18.6537,115806.0
2019-05-09 15:20:00,26.91,26.95,26.89,26.95,141121.0,18.6537,18.6814,18.6398,18.6814,141121.0
2019-05-09 15:30:00,26.95,27.0,26.93,26.98,161646.0,18.6814,18.7161,18.6676,18.7022,161646.0
2019-05-09 15:40:00,26.98,26.99,26.93,26.93,204028.0,18.7022,18.7091,18.6676,18.6676,204028.0
2019-05-09 15:50:00,26.93,26.97,26.91,26.96,680303.0,18.6676,18.6953,18.6537,18.6884,680303.0
2019-05-10 09:30:00,26.94,27.17,26.89,27.14,145965.0,18.6745,18.8339,18.6398,18.8131,145965.0
2019-05-10 09:40:00,27.14,27.25,27.13,27.14,143793.0,18.8131,18.8894,18.8062,18.8131,143793.0
2019-05-10 09:50:00,27.16,27.26,27.15,27.18,100078.0,18.827,18.8963,18.8201,18.8409,100078.0
2019-05-10 10:00:00,27.18,27.24,27.17,27.23,98418.0,18.8409,18.8824,18.8339,18.8755,98418.0
2019-05-10 10:10:00,27.22,27.23,27.08,27.12,80921.0,18.8686,18.8755,18.7715,18.7993,80921.0
2019-05-10 10:20:00,27.11,27.14,27.09,27.11,86005.0,18.7923,18.8131,18.7785,18.7923,86005.0
2019-05-10 10:30:00,27.1,27.11,26.96,27.0,186836.0,18.7854,18.7923,18.6884,18.7161,186836.0
2019-05-10 10:40:00,27.0,27.03,26.93,26.96,74505.0,18.7161,18.7369,18.6676,18.6884,74505.0
2019-05-10 10:50:00,26.96,27.01,26.96,26.99,101267.0,18.6884,18.723,18.6884,18.7091,101267.0
2019-05-10 11:00:00,26.99,27.0,26.91,26.94,114469.0,18.7091,18.7161,18.6537,18.6745,114469.0
2019-05-10 11:10:00,26.94,27.03,26.93,27.03,73100.0,18.6745,18.7369,18.6676,18.7369,73100.0
2019-05-10 11:20:00,27.03,27.1,27.03,27.06,78034.0,18.7369,18.7854,18.7369,18.7577,78034.0
2019-05-10 11:30:00,27.07,27.08,27.0,27.04,78870.0,18.7646,18.7715,18.7161,18.7438,78870.0
2019-05-10 11:40:00,27.04,27.05,26.97,27.02,59163.0,18.7438,18.7507,18.6953,18.7299,59163.0
2019-05-10 11:50:00,27.01,27.08,27.0,27.07,82713.0,18.723,18.7715,18.7161,18.7646,82713.0
2019-05-10 12:00:00,27.07,27.1,27.02,27.02,74620.0,18.7646,18.7854,18.7299,18.7299,74620.0
2019-05-10 12:10:00,27.03,27.15,27.02,27.14,83872.0,18.7369,18.8201,18.7299,18.8131,83872.0
2019-05-10 12:20:00,27.14,27.23,27.13,27.23,63407.0,18.8131,18.8755,18.8062,18.8755,63407.0
2019-05-10 12:30:00,27.23,27.31,27.22,27.26,95303.0,18.8755,18.931,18.8686,18.8963,95303.0
2019-05-10 12:40:00,27.27,27.27,27.17,27.18,94950.0,18.9032,18.9032,18.8339,18.8409,94950.0
2019-05-10 12:50:00,27.17,27.25,27.17,27.2,84537.0,18.8339,18.8894,18.8339,18.8547,84537.0
2019-05-10 13:00:00,27.19,27.3,27.19,27.29,134593.0,18.8478,18.924,18.8478,18.9171,134593.0
2019-05-10 13:10:00,27.29,27.31,27.26,27.29,71995.0,18.9171,18.931,18.8963,18.9171,71995.0
2019-05-10 13:20:00,27.29,27.35,27.28,27.33,102433.0,18.9171,18.9587,18.9102,18.9448,102433.0
2019-05-10 13:30:00,27.33,27.35,27.28,27.3,56740.0,18.9448,18.9587,18.9102,18.924,56740.0
2019-05-10 13:40:00,27.3,27.35,27.29,27.34,107892.0,18.924,18.9587,18.9171,18.9518,107892.0
2019-05-10 13:50:00,27.33,27.34,27.26,27.29,146261.0,18.9448,18.9518,18.8963,18.9171,146261.0
2019-05-10 14:00:00,27.29,27.39,27.28,27.38,67627.0,18.9171,18.9864,18.9102,18.9795,67627.0
2019-05-10 14:10:00,27.37,27.38,27.31,27.32,61580.0,18.9726,18.9795,18.931,18.9379,61580.0
2019-05-10 14:20:00,27.33,27.35,27.29,27.33,90890.0,18.9448,18.9587,18.9171,18.9448,90890.0
2019-05-10 14:30:00,27.33,27.36,27.31,27.36,52703.0,18.9448,18.9656,18.931,18.9656,52703.0
2019-05-10 14:40:00,27.36,27.4,27.35,27.38,57683.0,18.9656,18.9934,18.9587,18.9795,57683.0
2019-05-10 14:50:00,27.38,27.41,27.35,27.36,100105.0,18.9795,19.0003,18.9587,18.9656,100105.0
2019-05-10 15:00:00,27.36,27.46,27.35,27.46,66697.0,18.9656,19.0349,18.9587,19.0349,66697.0
2019-05-10 15:10:00,27.46,27.54,27.43,27.53,88628.0,19.0349,19.0904,19.0142,19.0835,88628.0
2019-05-10 15:20:00,27.54,27.6,27.51,27.58,86852.0,19.0904,19.132,19.0696,19.1181,86852.0
2019-05-10 15:30:00,27.58,27.58,27.47,27.5,187793.0,19.1181,19.1181,19.0419,19.0627,187793.0
2019-05-10 15:40:00,27.5,27.53,27.46,27.49,188637.0,19.0627,19.0835,19.0349,19.0557,188637.0
2019-05-10 15:50:00,27.48,27.57,27.47,27.56,569844.0,19.0488,19.1112,19.0419,19.1043,569844.0
2019-05-13 09:30:00,27.36,27.43,27.24,27.26,278463.0,18.9656,19.0142,18.8824,18.8963,278463.0
2019-05-13 09:40:00,27.26,27.37,27.24,27.35,103331.0,18.8963,18.9726,18.8824,18.9587,103331.0
2019-05-13 09:50:00,27.35,27.35,27.22,27.23,80980.0,18.9587,18.9587,18.8686,18.8755,80980.0
2019-05-13 10:00:00,27.22,27.24,27.18,27.2,93725.0,18.8686,18.8824,18.8409,18.8547,93725.0
2019-05-13 10:10:00,27.2,27.23,27.17,27.22,77915.0,18.8547,18.8755,18.8339,18.8686,77915.0
2019-05-13 10:20:00,27.21,27.26,27.19,27.26,89867.0,18.8616,18.8963,18.8478,18.8963,89867.0
2019-05-13 10:30:00,27.25,27.32,27.24,27.28,86312.0,18.8894,18.9379,18.8824,18.9102,86312.0
2019-05-13 10:40:00,27.28,27.34,27.26,27.27,65854.0,18.9102,18.9518,18.8963,18.9032,65854.0
2019-05-13 10:50:00,27.26,27.3,27.24,27.28,83800.0,18.8963,18.924,18.8824,18.9102,83800.0
2019-05-13 11:00:00,27.29,27.3,27.22,27.27,71148.0,18.9171,18.924,18.8686,18.9032,71148.0
2019-05-13 11:10:00,27.27,27.29,27.16,27.2,125829.0,18.9032,18.9171,18.827,18.8547,125829.0
2019-05-13 11:20:00,27.19,27.22,27.14,27.14,54324.0,18.8478,18.8686,18.8131,18.8131,54324.0
2019-05-13 11:30:00,27.15,27.19,27.09,27.09,80081.0,18.8201,18.8478,18.7785,18.7785,80081.0
2019-05-13 11:40:00,27.08,27.1,27.03,27.03,53197.0,18.7715,18.7854,18.7369,18.7369,53197.0
2019-05-13 11:50:00,27.03,27.05,27.0,27.05,82179.0,18.7369,18.7507,18.7161,18.7507,82179.0
2019-05-13 12:00:00,27.05,27.1,26.98,26.99,300987.0,18.7507,18.7854,18.7022,18.7091,300987.0
2019-05-13 12:10:00,26.99,27.01,26.95,26.99,63156.0,18.7091,18.723,18.6814,18.7091,63156.0
2019-05-13 12:20:00,26.99,27.02,26.95,26.99,52039.0,18.7091,18.7299,18.6814,18.7091,52039.0
2019-05-13 12:30:00,26.99,27.04,26.97,27.02,87718.0,18.7091,18.7438,18.6953,18.7299,87718.0
2019-05-13 12:40:00,27.01,27.03,26.97,27.03,74784.0,18.723,18.7369,18.6953,18.7369,74784.0
2019-05-13 12:50:00,27.03,27.05,26.97,26.99,66783.0,18.7369,18.7507,18.6953,18.7091,66783.0
2019-05-13 13:00:00,26.99,27.01,26.98,26.99,53655.0,18.7091,18.723,18.7022,18.7091,53655.0
2019-05-13 13:10:00,26.99,27.02,26.97,27.0,52165.0,18.7091,18.7299,18.6953,18.7161,52165.0
2019-05-13 13:20:00,27.0,27.06,26.99,27.03,56923.0,18.7161,18.7577,18.7091,18.7369,56923.0
2019-05-13 13:30:00,27.02,27.11,27.02,27.08,67687.0,18.7299,18.7923,18.7299,18.7715,67687.0
2019-05-13 13:40:00,27.09,27.11,27.07,27.09,49454.0,18.7785,18.7923,18.7646,18.7785,49454.0
2019-05-13 13:50:00,27.09,27.1,27.06,27.09,56439.0,18.7785,18.7854,18.7577,18.7785,56439.0
2019-05-13 14:00:00,27.09,27.17,27.08,27.14,71925.0,18.7785,18.8339,18.7715,18.8131,71925.0
2019-05-13 14:10:00,27.14,27.15,27.09,27.11,118876.0,18.8131,18.8201,18.7785,18.7923,118876.0
2019-05-13 14:20:00,27.11,27.25,27.11,27.22,245223.0,18.7923,18.8894,18.7923,18.8686,245223.0
2019-05-13 14:30:00,27.22,27.23,27.16,27.2,97306.0,18.8686,18.8755,18.827,18.8547,97306.0
2019-05-13 14:40:00,27.19,27.2,27.14,27.19,76877.0,18.8478,18.8547,18.8131,18.8478,76877.0
2019-05-13 14:50:00,27.2,27.22,27.17,27.18,87980.0,18.8547,18.8686,18.8339,18.8409,87980.0
2019-05-13 15:00:00,27.18,27.23,27.16,27.19,128160.0,18.8409,18.8755,18.827,18.8478,128160.0
2019-05-13 15:10:00,27.2,27.21,27.16,27.18,67991.0,18.8547,18.8616,18.827,18.8409,67991.0
2019-05-13 15:20:00,27.18,27.21,27.17,27.18,125953.0,18.8409,18.8616,18.8339,18.8409,125953.0
2019-05-13 15:30:00,27.18,27.2,27.16,27.19,332900.0,18.8409,18.8547,18.827,18.8478,332900.0
2019-05-13 15:40:00,27.19,27.23,27.18,27.22,236541.0,18.8478,18.8755,18.8409,18.8686,236541.0
2019-05-13 15:50:00,27.22,27.29,27.19,27.24,679989.0,18.8686,18.9171,18.8478,18.8824,679989.0
2019-05-14 09:30:00,27.38,27.47,27.33,27.43,151578.0,18.9795,19.0419,18.9448,19.0142,151578.0
2019-05-14 09:40:00,27.43,27.52,27.42,27.42,154220.0,19.0142,19.0765,19.0072,19.0072,154220.0
2019-05-14 09:50:00,27.42,27.46,27.4,27.42,57563.0,19.0072,19.0349,18.9934,19.0072,57563.0
2019-05-14 10:00:00,27.42,27.48,27.41,27.47,52293.0,19.0072,19.0488,19.0003,19.0419,52293.0
2019-05-14 10:10:00,27.47,27.59,27.45,27.57,110272.0,19.0419,19.1251,19.028,19.1112,110272.0
2019-05-14 10:20:00,27.57,27.63,27.55,27.61,67758.0,19.1112,19.1528,19.0973,19.1389,67758.0
2019-05-14 10:30:00,27.61,27.63,27.57,27.62,56610.0,19.1389,19.1528,19.1112,19.1459,56610.0
2019-05-14 10:40:00,27.62,27.66,27.6,27.6,61402.0,19.1459,19.1736,19.132,19.132,61402.0
2019-05-14 10:50:00,27.6,27.66,27.57,27.64,117080.0,19.132,19.1736,19.1112,19.1597,117080.0
2019-05-14 11:00:00,27.65,27.65,27.55,27.6,95837.0,19.1667,19.1667,19.0973,19.132,95837.0
2019-05-14 11:10:00,27.6,27.66,27.57,27.65,75106.0,19.132,19.1736,19.1112,19.1667,75106.0
2019-05-14 11:20:00,27.64,27.68,27.61,27.62,98523.0,19.1597,19.1874,19.1389,19.1459,98523.0
2019-05-14 11:30:00,27.62,27.66,27.6,27.61,67778.0,19.1459,19.1736,19.132,19.1389,67778.0
2019-05-14 11:40:00,27.61,27.64,27.59,27.63,53550.0,19.1389,19.1597,19.1251,19.1528,53550.0
2019-05-14 11:50:00,27.64,27.67,27.62,27.64,75890.0,19.1597,19.1805,19.1459,19.1597,75890.0
2019-05-14 12:00:00,27.63,27.69,27.63,27.65,45156.0,19.1528,19.1944,19.1528,19.1667,45156.0
2019-05-14 12:10:00,27.65,27.67,27.62,27.63,67127.0,19.1667,19.1805,19.1459,19.1528,67127.0
2019-05-14 12:20:00,27.64,27.64,27.59,27.62,43473.0,19.1597,19.1597,19.1251,19.1459,43473.0
2019-05-14 12:30:00,27.62,27.66,27.61,27.65,29677.0,19.1459,19.1736,19.1389,19.1667,29677.0
2019-05-14 12:40:00,27.65,27.68,27.65,27.66,50913.0,19.1667,19.1874,19.1667,19.1736,50913.0
2019-05-14 12:50:00,27.65,27.67,27.63,27.64,29412.0,19.1667,19.1805,19.1528,19.1597,29412.0
2019-05-14 13:00:00,27.64,27.66,27.61,27.66,36606.0,19.1597,19.1736,19.1389,19.1736,36606.0
2019-05-14 13:10:00,27.66,27.73,27.66,27.69,36511.0,19.1736,19.2221,19.1736,19.1944,36511.0
2019-05-14 13:20:00,27.7,27.72,27.68,27.7,34170.0,19.2013,19.2152,19.1874,19.2013,34170.0
2019-05-14 13:30:00,27.71,27.73,27.7,27.7,25412.0,19.2082,19.2221,19.2013,19.2013,25412.0
2019-05-14 13:40:00,27.7,27.72,27.69,27.7,24964.0,19.2013,19.2152,19.1944,19.2013,24964.0
2019-05-14 13:50:00,27.71,27.76,27.71,27.74,85938.0,19.2082,19.2429,19.2082,19.229,85938.0
2019-05-14 14:00:00,27.74,27.75,27.67,27.71,49027.0,19.229,19.236,19.1805,19.2082,49027.0
2019-05-14 14:10:00,27.71,27.73,27.69,27.7,30450.0,19.2082,19.2221,19.1944,19.2013,30450.0
2019-05-14 14:20:00,27.7,27.74,27.69,27.71,36275.0,19.2013,19.229,19.1944,19.2082,36275.0
2019-05-14 14:30:00,27.71,27.73,27.71,27.73,27193.0,19.2082,19.2221,19.2082,19.2221,27193.0
2019-05-14 14:40:00,27.73,27.74,27.67,27.68,64940.0,19.2221,19.229,19.1805,19.1874,64940.0
2019-05-14 14:50:00,27.68,27.69,27.61,27.62,58546.0,19.1874,19.1944,19.1389,19.1459,58546.0
2019-05-14 15:00:00,27.61,27.67,27.6,27.67,43894.0,19.1389,19.1805,19.132,19.1805,43894.0
2019-05-14 15:10:00,27.67,27.67,27.6,27.64,83780.0,19.1805,19.1805,19.132,19.1597,83780.0
2019-05-14 15:20:00,27.64,27.65,27.61,27.64,78282.0,19.1597,19.1667,19.1389,19.1597,78282.0
2019-05-14 15:30:00,27.64,27.65,27.53,27.55,172454.0,19.1597,19.1667,19.0835,19.0973,172454.0
2019-05-14 15:40:00,27.55,27.56,27.5,27.55,172316.0,19.0973,19.1043,19.0627,19.0973,172316.0
2019-05-14 15:50:00,27.55,27.58,27.47,27.49,544643.0,19.0973,19.1181,19.0419,19.0557,544643.0
2019-05-15 09:30:00,27.39,27.46,27.33,27.38,187551.0,18.9864,19.0349,18.9448,18.9795,187551.0
2019-05-15 09:40:00,27.39,27.46,27.38,27.46,160863.0,18.9864,19.0349,18.9795,19.0349,160863.0
2019-05-15 09:50:00,27.46,27.56,27.46,27.5,97133.0,19.0349,19.1043,19.0349,19.0627,97133.0
2019-05-15 10:00:00,27.5,27.55,27.49,27.54,90244.0,19.0627,19.0973,19.0557,19.0904,90244.0
2019-05-15 10:10:00,27.55,27.69,27.54,27.63,209976.0,19.0973,19.1944,19.0904,19.1528,209976.0
2019-05-15 10:20:00,27.62,27.69,27.6,27.69,60453.0,19.1459,19.1944,19.132,19.1944,60453.0
2019-05-15 10:30:00,27.69,27.72,27.65,27.66,55186.0,19.1944,19.2152,19.1667,19.1736,55186.0
2019-05-15 10:40:00,27.67,27.69,27.63,27.64,49366.0,19.1805,19.1944,19.1528,19.1597,49366.0
2019-05-15 10:50:00,27.64,27.67,27.61,27.65,102162.0,19.1597,19.1805,19.1389,19.1667,102162.0
2019-05-15 11:00:00,27.66,27.66,27.58,27.64,106266.0,19.1736,19.1736,19.1181,19.1597,106266.0
2019-05-15 11:10:00,27.63,27.66,27.6,27.65,90779.0,19.1528,19.1736,19.132,19.1667,90779.0
2019-05-15 11:20:00,27.64,27.73,27.64,27.72,69423.0,19.1597,19.2221,19.1597,19.2152,69423.0
2019-05-15 11:30:00,27.72,27.73,27.66,27.67,53494.0,19.2152,19.2221,19.1736,19.1805,53494.0
2019-05-15 11:40:00,27.67,27.69,27.61,27.63,71234.0,19.1805,19.1944,19.1389,19.1528,71234.0
2019-05-15 11:50:00,27.64,27.68,27.63,27.66,62916.0,19.1597,19.1874,19.1528,19.1736,62916.0
2019-05-15 12:00:00,27.66,27.71,27.65,27.71,131590.0,19.1736,19.2082,19.1667,19.2082,131590.0
2019-05-15 12:10:00,27.71,27.79,27.71,27.77,138779.0,19.2082,19.2637,19.2082,19.2498,138779.0
2019-05-15 12:20:00,27.77,27.78,27.74,27.78,197605.0,19.2498,19.2568,19.229,19.2568,197605.0
2019-05-15 12:30:00,27.79,27.82,27.73,27.76,91639.0,19.2637,19.2845,19.2221,19.2429,91639.0
2019-05-15 12:40:00,27.76,27.79,27.73,27.79,170311.0,19.2429,19.2637,19.2221,19.2637,170311.0
2019-05-15 12:50:00,27.79,27.84,27.78,27.84,51648.0,19.2637,19.2984,19.2568,19.2984,51648.0
2019-05-15 13:00:00,27.83,27.85,27.81,27.83,29427.0,19.2914,19.3053,19.2776,19.2914,29427.0
2019-05-15 13:10:00,27.82,27.84,27.78,27.79,31231.0,19.2845,19.2984,19.2568,19.2637,31231.0
2019-05-15 13:20:00,27.79,27.8,27.74,27.77,55800.0,19.2637,19.2706,19.229,19.2498,55800.0
2019-05-15 13:30:00,27.76,27.82,27.76,27.82,63489.0,19.2429,19.2845,19.2429,19.2845,63489.0
2019-05-15 13:40:00,27.82,27.86,27.75,27.78,318708.0,19.2845,19.3122,19.236,19.2568,318708.0
2019-05-15 13:50:00,27.77,27.79,27.73,27.79,225850.0,19.2498,19.2637,19.2221,19.2637,225850.0
2019-05-15 14:00:00,27.79,27.83,27.78,27.8,78527.0,19.2637,19.2914,19.2568,19.2706,78527.0
2019-05-15 14:10:00,27.8,27.81,27.75,27.78,64854.0,19.2706,19.2776,19.236,19.2568,64854.0
2019-05-15 14:20:00,27.78,27.81,27.77,27.78,38677.0,19.2568,19.2776,19.2498,19.2568,38677.0
2019-05-15 14:30:00,27.78,27.81,27.78,27.8,62783.0,19.2568,19.2776,19.2568,19.2706,62783.0
2019-05-15 14:40:00,27.81,27.86,27.8,27.85,95182.0,19.2776,19.3122,19.2706,19.3053,95182.0
2019-05-15 14:50:00,27.85,27.86,27.8,27.8,44465.0,19.3053,19.3122,19.2706,19.2706,44465.0
2019-05-15 15:00:00,27.8,27.86,27.8,27.85,46743.0,19.2706,19.3122,19.2706,19.3053,46743.0
2019-05-15 15:10:00,27.86,27.86,27.8,27.85,65723.0,19.3122,19.3122,19.2706,19.3053,65723.0
2019-05-15 15:20:00,27.84,27.85,27.82,27.83,62891.0,19.2984,19.3053,19.2845,19.2914,62891.0
2019-05-15 15:30:00,27.84,27.84,27.78,27.8,114300.0,19.2984,19.2984,19.2568,19.2706,114300.0
2019-05-15 15:40:00,27.8,27.81,27.77,27.79,120659.0,19.2706,19.2776,19.2498,19.2637,120659.0
2019-05-15 15:50:00,27.79,27.8,27.71,27.72,439738.0,19.2637,19.2706,19.2082,19.2152,439738.0
2019-05-16 09:30:00,27.9,27.9,27.65,27.84,275870.0,19.3399,19.3399,19.1667,19.2984,275870.0
2019-05-16 09:40:00,27.85,27.9,27.77,27.81,138587.0,19.3053,19.3399,19.2498,19.2776,138587.0
2019-05-16 09:50:00,27.81,27.86,27.8,27.82,103534.0,19.2776,19.3122,19.2706,19.2845,103534.0
2019-05-16 10:00:00,27.82,27.86,27.8,27.84,92328.0,19.2845,19.3122,19.2706,19.2984,92328.0
2019-05-16 10:10:00,27.84,27.84,27.77,27.83,85109.0,19.2984,19.2984,19.2498,19.2914,85109.0
2019-05-16 10:20:00,27.84,27.9,27.82,27.87,96583.0,19.2984,19.3399,19.2845,19.3192,96583.0
2019-05-16 10:30:00,27.87,27.88,27.81,27.85,96228.0,19.3192,19.3261,19.2776,19.3053,96228.0
2019-05-16 10:40:00,27.85,27.86,27.78,27.8,166442.0,19.3053,19.3122,19.2568,19.2706,166442.0
2019-05-16 10:50:00,27.8,27.81,27.76,27.77,91321.0,19.2706,19.2776,19.2429,19.2498,91321.0
2019-05-16 11:00:00,27.77,27.77,27.69,27.69,110838.0,19.2498,19.2498,19.1944,19.1944,110838.0
2019-05-16 11:10:00,27.7,27.74,27.67,27.74,103716.0,19.2013,19.229,19.1805,19.229,103716.0
2019-05-16 11:20:00,27.74,27.77,27.73,27.74,118509.0,19.229,19.2498,19.2221,19.229,118509.0
2019-05-16 11:30:00,27.74,27.77,27.73,27.77,72014.0,19.229,19.2498,19.2221,19.2498,72014.0
2019-05-16 11:40:00,27.76,27.78,27.69,27.7,86081.0,19.2429,19.2568,19.1944,19.2013,86081.0
2019-05-16 11:50:00,27.7,27.72,27.67,27.69,132165.0,19.2013,19.2152,19.1805,19.1944,132165.0
2019-05-16 12:00:00,27.7,27.72,27.66,27.69,104304.0,19.2013,19.2152,19.1736,19.1944,104304.0
2019-05-16 12:10:00,27.69,27.69,27.64,27.67,94913.0,19.1944,19.1944,19.1597,19.1805,94913.0
2019-05-16 12:20:00,27.67,27.67,27.63,27.63,63441.0,19.1805,19.1805,19.1528,19.1528,63441.0
2019-05-16 12:30:00,27.64,27.65,27.61,27.64,94224.0,19.1597,19.1667,19.1389,19.1597,94224.0
2019-05-16 12:40:00,27.64,27.68,27.63,27.64,89206.0,19.1597,19.1874,19.1528,19.1597,89206.0
2019-05-16 12:50:00,27.64,27.64,27.61,27.63,53718.0,19.1597,19.1597,19.1389,19.1528,53718.0
2019-05-16 13:00:00,27.63,27.64,27.56,27.59,112473.0,19.1528,19.1597,19.1043,19.1251,112473.0
2019-05-16 13:10:00,27.6,27.63,27.59,27.6,64973.0,19.132,19.1528,19.1251,19.132,64973.0
2019-05-16 13:20:00,27.6,27.6,27.56,27.57,107671.0,19.132,19.132,19.1043,19.1112,107671.0
2019-05-16 13:30:00,27.57,27.61,27.55,27.6,103027.0,19.1112,19.1389,19.0973,19.132,103027.0
2019-05-16 13:40:00,27.61,27.63,27.57,27.57,85877.0,19.1389,19.1528,19.1112,19.1112,85877.0
2019-05-16 13:50:00,27.57,27.62,27.56,27.61,69293.0,19.1112,19.1459,19.1043,19.1389,69293.0
2019-05-16 14:00:00,27.6,27.62,27.59,27.6,77578.0,19.132,19.1459,19.1251,19.132,77578.0
2019-05-16 14:10:00,27.59,27.61,27.58,27.61,63110.0,19.1251,19.1389,19.1181,19.1389,63110.0
2019-05-16 14:20:00,27.6,27.64,27.59,27.62,110715.0,19.132,19.1597,19.1251,19.1459,110715.0
2019-05-16 14:30:00,27.63,27.64,27.61,27.64,98318.0,19.1528,19.1597,19.1389,19.1597,98318.0
2019-05-16 14:40:00,27.64,27.69,27.63,27.69,100275.0,19.1597,19.1944,19.1528,19.1944,100275.0
2019-05-16 14:50:00,27.69,27.71,27.66,27.69,98758.0,19.1944,19.2082,19.1736,19.1944,98758.0
2019-05-16 15:00:00,27.69,27.73,27.67,27.7,121577.0,19.1944,19.2221,19.1805,19.2013,121577.0
2019-05-16 15:10:00,27.7,27.7,27.65,27.66,90050.0,19.2013,19.2013,19.1667,19.1736,90050.0
2019-05-16 15:20:00,27.66,27.71,27.65,27.69,116303.0,19.1736,19.2082,19.1667,19.1944,116303.0
2019-05-16 15:30:00,27.69,27.69,27.63,27.63,146376.0,19.1944,19.1944,19.1528,19.1528,146376.0
2019-05-16 15:40:00,27.64,27.64,27.58,27.59,258107.0,19.1597,19.1597,19.1181,19.1251,258107.0
2019-05-16 15:50:00,27.59,27.64,27.57,27.63,520645.0,19.1251,19.1597,19.1112,19.1528,520645.0
2019-05-17 09:30:00,27.48,27.6,27.48,27.57,281853.0,19.0488,19.132,19.0488,19.1112,281853.0
2019-05-17 09:40:00,27.57,27.65,27.55,27.61,83915.0,19.1112,19.1667,19.0973,19.1389,83915.0
2019-05-17 09:50:00,27.6,27.61,27.52,27.55,58620.0,19.132,19.1389,19.0765,19.0973,58620.0
2019-05-17 10:00:00,27.55,27.62,27.54,27.6,74916.0,19.0973,19.1459,19.0904,19.132,74916.0
2019-05-17 10:10:00,27.6,27.67,27.57,27.67,112383.0,19.132,19.1805,19.1112,19.1805,112383.0
2019-05-17 10:20:00,27.67,27.74,27.65,27.71,77020.0,19.1805,19.229,19.1667,19.2082,77020.0
2019-05-17 10:30:00,27.71,27.72,27.65,27.66,73516.0,19.2082,19.2152,19.1667,19.1736,73516.0
2019-05-17 10:40:00,27.66,27.7,27.65,27.66,62857.0,19.1736,19.2013,19.1667,19.1736,62857.0
2019-05-17 10:50:00,27.66,27.7,27.65,27.66,329522.0,19.1736,19.2013,19.1667,19.1736,329522.0
2019-05-17 11:00:00,27.66,27.67,27.59,27.59,129668.0,19.1736,19.1805,19.1251,19.1251,129668.0
2019-05-17 11:10:00,27.59,27.62,27.53,27.58,201610.0,19.1251,19.1459,19.0835,19.1181,201610.0
2019-05-17 11:20:00,27.59,27.6,27.54,27.55,63819.0,19.1251,19.132,19.0904,19.0973,63819.0
2019-05-17 11:30:00,27.56,27.56,27.51,27.52,42611.0,19.1043,19.1043,19.0696,19.0765,42611.0
2019-05-17 11:40:00,27.53,27.55,27.5,27.53,52341.0,19.0835,19.0973,19.0627,19.0835,52341.0
2019-05-17 11:50:00,27.52,27.56,27.51,27.54,43503.0,19.0765,19.1043,19.0696,19.0904,43503.0
2019-05-17 12:00:00,27.54,27.55,27.48,27.49,81180.0,19.0904,19.0973,19.0488,19.0557,81180.0
2019-05-17 12:10:00,27.49,27.51,27.45,27.48,76356.0,19.0557,19.0696,19.028,19.0488,76356.0
2019-05-17 12:20:00,27.49,27.53,27.48,27.5,41090.0,19.0557,19.0835,19.0488,19.0627,41090.0
2019-05-17 12:30:00,27.49,27.5,27.46,27.49,52812.0,19.0557,19.0627,19.0349,19.0557,52812.0
2019-05-17 12:40:00,27.48,27.55,27.48,27.52,44847.0,19.0488,19.0973,19.0488,19.0765,44847.0
2019-05-17 12:50:00,27.53,27.55,27.51,27.52,41662.0,19.0835,19.0973,19.0696,19.0765,41662.0
2019-05-17 13:00:00,27.53,27.54,27.48,27.52,129421.0,19.0835,19.0904,19.0488,19.0765,129421.0
2019-05-17 13:10:00,27.53,27.54,27.5,27.53,31519.0,19.0835,19.0904,19.0627,19.0835,31519.0
2019-05-17 13:20:00,27.54,27.59,27.53,27.55,85717.0,19.0904,19.1251,19.0835,19.0973,85717.0
2019-05-17 13:30:00,27.56,27.63,27.55,27.63,81499.0,19.1043,19.1528,19.0973,19.1528,81499.0
2019-05-17 13:40:00,27.63,27.65,27.59,27.65,84891.0,19.1528,19.1667,19.1251,19.1667,84891.0
2019-05-17 13:50:00,27.64,27.69,27.63,27.67,112352.0,19.1597,19.1944,19.1528,19.1805,112352.0
2019-05-17 14:00:00,27.67,27.69,27.61,27.62,116808.0,19.1805,19.1944,19.1389,19.1459,116808.0
2019-05-17 14:10:00,27.61,27.66,27.58,27.63,236447.0,19.1389,19.1736,19.1181,19.1528,236447.0
2019-05-17 14:20:00,27.62,27.64,27.58,27.6,68711.0,19.1459,19.1597,19.1181,19.132,68711.0
2019-05-17 14:30:00,27.6,27.63,27.59,27.6,60018.0,19.132,19.1528,19.1251,19.132,60018.0
2019-05-17 14:40:00,27.6,27.61,27.57,27.57,71262.0,19.132,19.1389,19.1112,19.1112,71262.0
2019-05-17 14:50:00,27.58,27.6,27.54,27.57,121186.0,19.1181,19.132,19.0904,19.1112,121186.0
2019-05-17 15:00:00,27.57,27.59,27.48,27.48,333905.0,19.1112,19.1251,19.0488,19.0488,333905.0
2019-05-17 15:10:00,27.48,27.52,27.45,27.46,149131.0,19.0488,19.0765,19.028,19.0349,149131.0
2019-05-17 15:20:00,27.47,27.52,27.46,27.52,89604.0,19.0419,19.0765,19.0349,19.0765,89604.0
2019-05-17 15:30:00,27.51,27.51,27.44,27.46,123154.0,19.0696,19.0696,19.0211,19.0349,123154.0
2019-05-17 15:40:00,27.45,27.49,27.43,27.46,180796.0,19.028,19.0557,19.0142,19.0349,180796.0
2019-05-17 15:50:00,27.46,27.55,27.45,27.49,688647.0,19.0349,19.0973,19.028,19.0557,688647.0
2019-05-20 09:30:00,27.57,27.57,27.41,27.45,112516.0,19.1112,19.1112,19.0003,19.028,112516.0
2019-05-20 09:40:00,27.44,27.53,27.43,27.52,137718.0,19.0211,19.0835,19.0142,19.0765,137718.0
2019-05-20 09:50:00,27.53,27.56,27.49,27.53,118139.0,19.0835,19.1043,19.0557,19.0835,118139.0
2019-05-20 10:00:00,27.53,27.54,27.48,27.54,97658.0,19.0835,19.0904,19.0488,19.0904,97658.0
2019-05-20 10:10:00,27.53,27.57,27.49,27.5,78787.0,19.0835,19.1112,19.0557,19.0627,78787.0
2019-05-20 10:20:00,27.49,27.5,27.42,27.45,163545.0,19.0557,19.0627,19.0072,19.028,163545.0
2019-05-20 10:30:00,27.44,27.48,27.41,27.48,145722.0,19.0211,19.0488,19.0003,19.0488,145722.0
2019-05-20 10:40:00,27.48,27.48,27.35,27.35,117486.0,19.0488,19.0488,18.9587,18.9587,117486.0
2019-05-20 10:50:00,27.35,27.43,27.34,27.42,101223.0,18.9587,19.0142,18.9518,19.0072,101223.0
2019-05-20 11:00:00,27.42,27.42,27.33,27.34,57959.0,19.0072,19.0072,18.9448,18.9518,57959.0
2019-05-20 11:10:00,27.34,27.41,27.33,27.38,224273.0,18.9518,19.0003,18.9448,18.9795,224273.0
2019-05-20 11:20:00,27.38,27.38,27.31,27.34,108745.0,18.9795,18.9795,18.931,18.9518,108745.0
2019-05-20 11:30:00,27.34,27.36,27.3,27.3,82163.0,18.9518,18.9656,18.924,18.924,82163.0
2019-05-20 11:40:00,27.3,27.34,27.28,27.31,51393.0,18.924,18.9518,18.9102,18.931,51393.0
2019-05-20 11:50:00,27.3,27.32,27.29,27.31,50847.0,18.924,18.9379,18.9171,18.931,50847.0
2019-05-20 12:00:00,27.31,27.36,27.31,27.36,42621.0,18.931,18.9656,18.931,18.9656,42621.0
2019-05-20 12:10:00,27.36,27.41,27.35,27.4,130051.0,18.9656,19.0003,18.9587,18.9934,130051.0
2019-05-20 12:20:00,27.4,27.45,27.4,27.43,62025.0,18.9934,19.028,18.9934,19.0142,62025.0
2019-05-20 12:30:00,27.43,27.43,27.36,27.37,72087.0,19.0142,19.0142,18.9656,18.9726,72087.0
2019-05-20 12:40:00,27.37,27.37,27.33,27.34,49571.0,18.9726,18.9726,18.9448,18.9518,49571.0
2019-05-20 12:50:00,27.34,27.35,27.3,27.3,41961.0,18.9518,18.9587,18.924,18.924,41961.0
2019-05-20 13:00:00,27.3,27.32,27.29,27.3,34726.0,18.924,18.9379,18.9171,18.924,34726.0
2019-05-20 13:10:00,27.3,27.33,27.28,27.31,42937.0,18.924,18.9448,18.9102,18.931,42937.0
2019-05-20 13:20:00,27.32,27.37,27.31,27.36,68364.0,18.9379,18.9726,18.931,18.9656,68364.0
2019-05-20 13:30:00,27.36,27.39,27.34,27.34,117337.0,18.9656,18.9864,18.9518,18.9518,117337.0
2019-05-20 13:40:00,27.34,27.36,27.33,27.36,57041.0,18.9518,18.9656,18.9448,18.9656,57041.0
2019-05-20 13:50:00,27.36,27.36,27.29,27.3,170945.0,18.9656,18.9656,18.9171,18.924,170945.0
2019-05-20 14:00:00,27.3,27.32,27.26,27.3,87249.0,18.924,18.9379,18.8963,18.924,87249.0
2019-05-20 14:10:00,27.3,27.35,27.29,27.3,64342.0,18.924,18.9587,18.9171,18.924,64342.0
2019-05-20 14:20:00,27.31,27.32,27.29,27.32,48979.0,18.931,18.9379,18.9171,18.9379,48979.0
2019-05-20 14:30:00,27.32,27.39,27.31,27.36,150218.0,18.9379,18.9864,18.931,18.9656,150218.0
2019-05-20 14:40:00,27.36,27.37,27.34,27.35,48951.0,18.9656,18.9726,18.9518,18.9587,48951.0
2019-05-20 14:50:00,27.36,27.4,27.35,27.39,76997.0,18.9656,18.9934,18.9587,18.9864,76997.0
2019-05-20 15:00:00,27.38,27.39,27.34,27.36,97287.0,18.9795,18.9864,18.9518,18.9656,97287.0
2019-05-20 15:10:00,27.36,27.37,27.33,27.36,98718.0,18.9656,18.9726,18.9448,18.9656,98718.0
2019-05-20 15:20:00,27.35,27.42,27.35,27.42,221418.0,18.9587,19.0072,18.9587,19.0072,221418.0
2019-05-20 15:30:00,27.42,27.45,27.39,27.42,196295.0,19.0072,19.028,18.9864,19.0072,196295.0
2019-05-20 15:40:00,27.42,27.43,27.4,27.4,258499.0,19.0072,19.0142,18.9934,18.9934,258499.0
2019-05-20 15:50:00,27.4,27.48,27.4,27.46,722928.0,18.9934,19.0488,18.9934,19.0349,722928.0
2019-05-21 09:30:00,27.52,27.63,27.5,27.6,190498.0,19.0765,19.1528,19.0627,19.132,190498.0
2019-05-21 09:40:00,27.61,27.75,27.59,27.73,209220.0,19.1389,19.236,19.1251,19.2221,209220.0
2019-05-21 09:50:00,27.73,27.82,27.72,27.8,217710.0,19.2221,19.2845,19.2152,19.2706,217710.0
2019-05-21 10:00:00,27.8,27.84,27.78,27.81,186455.0,19.2706,19.2984,19.2568,19.2776,186455.0
2019-05-21 10:10:00,27.82,27.83,27.74,27.82,146429.0,19.2845,19.2914,19.229,19.2845,146429.0
2019-05-21 10:20:00,27.81,27.85,27.79,27.81,144561.0,19.2776,19.3053,19.2637,19.2776,144561.0
2019-05-21 10:30:00,27.81,27.82,27.79,27.82,110107.0,19.2776,19.2845,19.2637,19.2845,110107.0
2019-05-21 10:40:00,27.82,27.85,27.79,27.81,123054.0,19.2845,19.3053,19.2637,19.2776,123054.0
2019-05-21 10:50:00,27.81,27.89,27.81,27.89,86461.0,19.2776,19.333,19.2776,19.333,86461.0
2019-05-21 11:00:00,27.89,27.9,27.81,27.82,91376.0,19.333,19.3399,19.2776,19.2845,91376.0
2019-05-21 11:10:00,27.83,27.84,27.79,27.82,75378.0,19.2914,19.2984,19.2637,19.2845,75378.0
2019-05-21 11:20:00,27.82,27.82,27.77,27.77,77384.0,19.2845,19.2845,19.2498,19.2498,77384.0
2019-05-21 11:30:00,27.78,27.84,27.76,27.84,104094.0,19.2568,19.2984,19.2429,19.2984,104094.0
2019-05-21 11:40:00,27.84,27.84,27.75,27.75,100047.0,19.2984,19.2984,19.236,19.236,100047.0
2019-05-21 11:50:00,27.75,27.76,27.73,27.73,65963.0,19.236,19.2429,19.2221,19.2221,65963.0
2019-05-21 12:00:00,27.74,27.81,27.73,27.78,224490.0,19.229,19.2776,19.2221,19.2568,224490.0
2019-05-21 12:10:00,27.78,27.83,27.77,27.8,90194.0,19.2568,19.2914,19.2498,19.2706,90194.0
2019-05-21 12:20:00,27.82,27.82,27.78,27.81,61005.0,19.2845,19.2845,19.2568,19.2776,61005.0
2019-05-21 12:30:00,27.8,27.85,27.78,27.79,117192.0,19.2706,19.3053,19.2568,19.2637,117192.0
2019-05-21 12:40:00,27.79,27.82,27.77,27.81,61655.0,19.2637,19.2845,19.2498,19.2776,61655.0
2019-05-21 12:50:00,27.81,27.82,27.8,27.82,83732.0,19.2776,19.2845,19.2706,19.2845,83732.0
2019-05-21 13:00:00,27.82,27.86,27.81,27.84,91212.0,19.2845,19.3122,19.2776,19.2984,91212.0
2019-05-21 13:10:00,27.84,27.86,27.82,27.86,47435.0,19.2984,19.3122,19.2845,19.3122,47435.0
2019-05-21 13:20:00,27.86,27.87,27.81,27.82,51687.0,19.3122,19.3192,19.2776,19.2845,51687.0
2019-05-21 13:30:00,27.82,27.86,27.8,27.86,79695.0,19.2845,19.3122,19.2706,19.3122,79695.0
2019-05-21 13:40:00,27.86,27.87,27.85,27.86,28865.0,19.3122,19.3192,19.3053,19.3122,28865.0
2019-05-21 13:50:00,27.85,27.86,27.84,27.84,67026.0,19.3053,19.3122,19.2984,19.2984,67026.0
2019-05-21 14:00:00,27.85,27.9,27.84,27.89,50926.0,19.3053,19.3399,19.2984,19.333,50926.0
2019-05-21 14:10:00,27.89,27.9,27.87,27.88,41822.0,19.333,19.3399,19.3192,19.3261,41822.0
2019-05-21 14:20:00,27.87,27.9,27.85,27.89,93911.0,19.3192,19.3399,19.3053,19.333,93911.0
2019-05-21 14:30:00,27.89,27.9,27.88,27.89,71312.0,19.333,19.3399,19.3261,19.333,71312.0
2019-05-21 14:40:00,27.89,27.96,27.89,27.93,140578.0,19.333,19.3815,19.333,19.3607,140578.0
2019-05-21 14:50:00,27.93,27.94,27.9,27.91,82875.0,19.3607,19.3677,19.3399,19.3469,82875.0
2019-05-21 15:00:00,27.91,27.92,27.9,27.91,123974.0,19.3469,19.3538,19.3399,19.3469,123974.0
2019-05-21 15:10:00,27.91,27.91,27.88,27.89,69661.0,19.3469,19.3469,19.3261,19.333,69661.0
2019-05-21 15:20:00,27.89,27.92,27.89,27.91,106122.0,19.333,19.3538,19.333,19.3469,106122.0
2019-05-21 15:30:00,27.91,27.96,27.9,27.96,208289.0,19.3469,19.3815,19.3399,19.3815,208289.0
2019-05-21 15:40:00,27.96,27.96,27.92,27.94,164994.0,19.3815,19.3815,19.3538,19.3677,164994.0
2019-05-21 15:50:00,27.94,27.94,27.88,27.89,597424.0,19.3677,19.3677,19.3261,19.333,597424.0
2019-05-22 09:30:00,27.8,27.88,27.66,27.67,127436.0,19.2706,19.3261,19.1736,19.1805,127436.0
2019-05-22 09:40:00,27.67,27.73,27.65,27.7,134266.0,19.1805,19.2221,19.1667,19.2013,134266.0
2019-05-22 09:50:00,27.69,27.76,27.67,27.76,111036.0,19.1944,19.2429,19.1805,19.2429,111036.0
2019-05-22 10:00:00,27.77,27.78,27.67,27.68,113057.0,19.2498,19.2568,19.1805,19.1874,113057.0
2019-05-22 10:10:00,27.68,27.69,27.59,27.63,104444.0,19.1874,19.1944,19.1251,19.1528,104444.0
2019-05-22 10:20:00,27.63,27.67,27.6,27.66,82886.0,19.1528,19.1805,19.132,19.1736,82886.0
2019-05-22 10:30:00,27.65,27.66,27.53,27.58,109649.0,19.1667,19.1736,19.0835,19.1181,109649.0
2019-05-22 10:40:00,27.58,27.58,27.53,27.53,81338.0,19.1181,19.1181,19.0835,19.0835,81338.0
2019-05-22 10:50:00,27.53,27.59,27.53,27.58,92537.0,19.0835,19.1251,19.0835,19.1181,92537.0
2019-05-22 11:00:00,27.58,27.59,27.5,27.53,97713.0,19.1181,19.1251,19.0627,19.0835,97713.0
2019-05-22 11:10:00,27.53,27.61,27.53,27.6,69287.0,19.0835,19.1389,19.0835,19.132,69287.0
2019-05-22 11:20:00,27.6,27.61,27.56,27.6,134972.0,19.132,19.1389,19.1043,19.132,134972.0
2019-05-22 11:30:00,27.6,27.63,27.55,27.58,90613.0,19.132,19.1528,19.0973,19.1181,90613.0
2019-05-22 11:40:00,27.58,27.6,27.53,27.53,87994.0,19.1181,19.132,19.0835,19.0835,87994.0
2019-05-22 11:50:00,27.53,27.55,27.48,27.53,106999.0,19.0835,19.0973,19.0488,19.0835,106999.0
2019-05-22 12:00:00,27.52,27.53,27.42,27.43,157355.0,19.0765,19.0835,19.0072,19.0142,157355.0
2019-05-22 12:10:00,27.43,27.48,27.4,27.47,119121.0,19.0142,19.0488,18.9934,19.0419,119121.0
2019-05-22 12:20:00,27.47,27.5,27.43,27.5,67744.0,19.0419,19.0627,19.0142,19.0627,67744.0
2019-05-22 12:30:00,27.49,27.49,27.45,27.49,204017.0,19.0557,19.0557,19.028,19.0557,204017.0
2019-05-22 12:40:00,27.49,27.49,27.4,27.4,144355.0,19.0557,19.0557,18.9934,18.9934,144355.0
2019-05-22 12:50:00,27.4,27.51,27.39,27.5,123303.0,18.9934,19.0696,18.9864,19.0627,123303.0
2019-05-22 13:00:00,27.49,27.52,27.38,27.39,109319.0,19.0557,19.0765,18.9795,18.9864,109319.0
2019-05-22 13:10:00,27.4,27.43,27.39,27.4,67378.0,18.9934,19.0142,18.9864,18.9934,67378.0
2019-05-22 13:20:00,27.4,27.42,27.32,27.36,176712.0,18.9934,19.0072,18.9379,18.9656,176712.0
2019-05-22 13:30:00,27.36,27.36,27.32,27.33,172771.0,18.9656,18.9656,18.9379,18.9448,172771.0
2019-05-22 13:40:00,27.33,27.36,27.29,27.3,202627.0,18.9448,18.9656,18.9171,18.924,202627.0
2019-05-22 13:50:00,27.31,27.36,27.29,27.34,221601.0,18.931,18.9656,18.9171,18.9518,221601.0
2019-05-22 14:00:00,27.34,27.38,27.29,27.29,513372.0,18.9518,18.9795,18.9171,18.9171,513372.0
2019-05-22 14:10:00,27.29,27.32,27.27,27.31,81521.0,18.9171,18.9379,18.9032,18.931,81521.0
2019-05-22 14:20:00,27.32,27.38,27.32,27.38,94027.0,18.9379,18.9795,18.9379,18.9795,94027.0
2019-05-22 14:30:00,27.38,27.44,27.37,27.44,89123.0,18.9795,19.0211,18.9726,19.0211,89123.0
2019-05-22 14:40:00,27.44,27.5,27.43,27.45,176396.0,19.0211,19.0627,19.0142,19.028,176396.0
2019-05-22 14:50:00,27.46,27.47,27.43,27.46,113122.0,19.0349,19.0419,19.0142,19.0349,113122.0
2019-05-22 15:00:00,27.46,27.47,27.43,27.45,74763.0,19.0349,19.0419,19.0142,19.028,74763.0
2019-05-22 15:10:00,27.45,27.48,27.44,27.47,146185.0,19.028,19.0488,19.0211,19.0419,146185.0
2019-05-22 15:20:00,27.47,27.54,27.47,27.54,226876.0,19.0419,19.0904,19.0419,19.0904,226876.0
2019-05-22 15:30:00,27.54,27.61,27.53,27.61,307685.0,19.0904,19.1389,19.0835,19.1389,307685.0
2019-05-22 15:40:00,27.6,27.64,27.59,27.6,266115.0,19.132,19.1597,19.1251,19.132,266115.0
2019-05-22 15:50:00,27.6,27.67,27.6,27.62,610182.0,19.132,19.1805,19.132,19.1459,610182.0
2019-05-23 09:30:00,27.3,27.3,26.74,26.76,351663.0,18.924,18.924,18.5359,18.5497,351663.0
2019-05-23 09:40:00,26.76,26.77,26.56,26.7,447769.0,18.5497,18.5566,18.4111,18.5081,447769.0
2019-05-23 09:50:00,26.7,26.81,26.58,26.8,475786.0,18.5081,18.5844,18.4249,18.5774,475786.0
2019-05-23 10:00:00,26.8,26.85,26.77,26.83,104361.0,18.5774,18.6121,18.5566,18.5982,104361.0
2019-05-23 10:10:00,26.82,26.83,26.7,26.78,351053.0,18.5913,18.5982,18.5081,18.5636,351053.0
2019-05-23 10:20:00,26.78,26.82,26.72,26.8,415893.0,18.5636,18.5913,18.522,18.5774,415893.0
2019-05-23 10:30:00,26.8,26.91,26.79,26.91,112766.0,18.5774,18.6537,18.5705,18.6537,112766.0
2019-05-23 10:40:00,26.92,26.94,26.87,26.94,108039.0,18.6606,18.6745,18.626,18.6745,108039.0
2019-05-23 10:50:00,26.94,27.02,26.91,27.0,350863.0,18.6745,18.7299,18.6537,18.7161,350863.0
2019-05-23 11:00:00,27.0,27.0,26.87,26.93,261398.0,18.7161,18.7161,18.626,18.6676,261398.0
2019-05-23 11:10:00,26.93,26.96,26.92,26.94,138247.0,18.6676,18.6884,18.6606,18.6745,138247.0
2019-05-23 11:20:00,26.94,26.94,26.85,26.87,204090.0,18.6745,18.6745,18.6121,18.626,204090.0
2019-05-23 11:30:00,26.87,26.89,26.85,26.86,235529.0,18.626,18.6398,18.6121,18.619,235529.0
2019-05-23 11:40:00,26.86,26.86,26.81,26.82,164671.0,18.619,18.619,18.5844,18.5913,164671.0
2019-05-23 11:50:00,26.83,26.84,26.73,26.75,133875.0,18.5982,18.6052,18.5289,18.5428,133875.0
2019-05-23 12:00:00,26.76,26.81,26.72,26.73,122560.0,18.5497,18.5844,18.522,18.5289,122560.0
2019-05-23 12:10:00,26.73,26.8,26.72,26.77,161664.0,18.5289,18.5774,18.522,18.5566,161664.0
2019-05-23 12:20:00,26.76,26.78,26.73,26.78,178797.0,18.5497,18.5636,18.5289,18.5636,178797.0
2019-05-23 12:30:00,26.77,26.78,26.74,26.76,100630.0,18.5566,18.5636,18.5359,18.5497,100630.0
2019-05-23 12:40:00,26.76,26.81,26.75,26.8,105434.0,18.5497,18.5844,18.5428,18.5774,105434.0
2019-05-23 12:50:00,26.8,26.81,26.72,26.75,340490.0,18.5774,18.5844,18.522,18.5428,340490.0
2019-05-23 13:00:00,26.75,26.81,26.71,26.78,180533.0,18.5428,18.5844,18.5151,18.5636,180533.0
2019-05-23 13:10:00,26.77,26.77,26.72,26.75,294674.0,18.5566,18.5566,18.522,18.5428,294674.0
2019-05-23 13:20:00,26.75,26.78,26.71,26.75,58513.0,18.5428,18.5636,18.5151,18.5428,58513.0
2019-05-23 13:30:00,26.76,26.76,26.73,26.75,126322.0,18.5497,18.5497,18.5289,18.5428,126322.0
2019-05-23 13:40:00,26.75,26.76,26.71,26.71,163148.0,18.5428,18.5497,18.5151,18.5151,163148.0
2019-05-23 13:50:00,26.71,26.77,26.7,26.77,76498.0,18.5151,18.5566,18.5081,18.5566,76498.0
2019-05-23 14:00:00,26.77,26.82,26.76,26.8,102219.0,18.5566,18.5913,18.5497,18.5774,102219.0
2019-05-23 14:10:00,26.8,26.83,26.79,26.83,96045.0,18.5774,18.5982,18.5705,18.5982,96045.0
2019-05-23 14:20:00,26.83,26.88,26.82,26.85,110059.0,18.5982,18.6329,18.5913,18.6121,110059.0
2019-05-23 14:30:00,26.85,26.9,26.84,26.85,187610.0,18.6121,18.6468,18.6052,18.6121,187610.0
2019-05-23 14:40:00,26.85,26.86,26.79,26.8,174528.0,18.6121,18.619,18.5705,18.5774,174528.0
2019-05-23 14:50:00,26.79,26.88,26.79,26.87,82969.0,18.5705,18.6329,18.5705,18.626,82969.0
2019-05-23 15:00:00,26.88,26.89,26.85,26.86,101792.0,18.6329,18.6398,18.6121,18.619,101792.0
2019-05-23 15:10:00,26.86,26.87,26.81,26.87,197675.0,18.619,18.626,18.5844,18.626,197675.0
2019-05-23 15:20:00,26.87,26.95,26.86,26.94,228046.0,18.626,18.6814,18.619,18.6745,228046.0
2019-05-23 15:30:00,26.94,26.95,26.9,26.92,251450.0,18.6745,18.6814,18.6468,18.6606,251450.0
2019-05-23 15:40:00,26.92,26.92,26.87,26.88,339164.0,18.6606,18.6606,18.626,18.6329,339164.0
2019-05-23 15:50:00,26.88,27.04,26.86,27.01,1166598.0,18.6329,18.7438,18.619,18.723,1166598.0
2019-05-24 09:30:00,27.26,27.28,27.11,27.24,219436.0,18.8963,18.9102,18.7923,18.8824,219436.0
2019-05-24 09:40:00,27.25,27.26,27.13,27.19,217968.0,18.8894,18.8963,18.8062,18.8478,217968.0
2019-05-24 09:50:00,27.17,27.3,27.16,27.29,264341.0,18.8339,18.924,18.827,18.9171,264341.0
2019-05-24 10:00:00,27.28,27.33,27.23,27.26,131595.0,18.9102,18.9448,18.8755,18.8963,131595.0
2019-05-24 10:10:00,27.26,27.31,27.25,27.28,111572.0,18.8963,18.931,18.8894,18.9102,111572.0
2019-05-24 10:20:00,27.28,27.33,27.15,27.16,384748.0,18.9102,18.9448,18.8201,18.827,384748.0
2019-05-24 10:30:00,27.16,27.18,27.08,27.16,230904.0,18.827,18.8409,18.7715,18.827,230904.0
2019-05-24 10:40:00,27.16,27.16,27.04,27.05,303459.0,18.827,18.827,18.7438,18.7507,303459.0
2019-05-24 10:50:00,27.05,27.05,26.97,26.98,151516.0,18.7507,18.7507,18.6953,18.7022,151516.0
2019-05-24 11:00:00,26.98,27.05,26.96,26.97,283665.0,18.7022,18.7507,18.6884,18.6953,283665.0
2019-05-24 11:10:00,26.97,26.98,26.83,26.85,224189.0,18.6953,18.7022,18.5982,18.6121,224189.0
2019-05-24 11:20:00,26.86,26.97,26.84,26.96,69051.0,18.619,18.6953,18.6052,18.6884,69051.0
2019-05-24 11:30:00,26.97,27.05,26.96,26.98,93423.0,18.6953,18.7507,18.6884,18.7022,93423.0
2019-05-24 11:40:00,26.99,26.99,26.95,26.98,36937.0,18.7091,18.7091,18.6814,18.7022,36937.0
2019-05-24 11:50:00,26.98,27.01,26.94,26.96,53988.0,18.7022,18.723,18.6745,18.6884,53988.0
2019-05-24 12:00:00,26.96,26.98,26.9,26.9,95801.0,18.6884,18.7022,18.6468,18.6468,95801.0
2019-05-24 12:10:00,26.91,26.94,26.88,26.89,91738.0,18.6537,18.6745,18.6329,18.6398,91738.0
2019-05-24 12:20:00,26.9,26.93,26.89,26.91,109630.0,18.6468,18.6676,18.6398,18.6537,109630.0
2019-05-24 12:30:00,26.91,26.92,26.83,26.92,219572.0,18.6537,18.6606,18.5982,18.6606,219572.0
2019-05-24 12:40:00,26.92,26.96,26.88,26.89,217171.0,18.6606,18.6884,18.6329,18.6398,217171.0
2019-05-24 12:50:00,26.89,26.96,26.87,26.96,62251.0,18.6398,18.6884,18.626,18.6884,62251.0
2019-05-24 13:00:00,26.96,27.01,26.95,26.96,124093.0,18.6884,18.723,18.6814,18.6884,124093.0
2019-05-24 13:10:00,26.96,27.02,26.94,27.02,112632.0,18.6884,18.7299,18.6745,18.7299,112632.0
2019-05-24 13:20:00,27.02,27.05,27.0,27.01,42079.0,18.7299,18.7507,18.7161,18.723,42079.0
2019-05-24 13:30:00,27.02,27.02,26.98,27.0,113744.0,18.7299,18.7299,18.7022,18.7161,113744.0
2019-05-24 13:40:00,27.0,27.01,26.98,26.99,73420.0,18.7161,18.723,18.7022,18.7091,73420.0
2019-05-24 13:50:00,26.99,27.01,26.94,26.94,56013.0,18.7091,18.723,18.6745,18.6745,56013.0
2019-05-24 14:00:00,26.95,26.95,26.91,26.93,90382.0,18.6814,18.6814,18.6537,18.6676,90382.0
2019-05-24 14:10:00,26.93,26.94,26.9,26.92,75068.0,18.6676,18.6745,18.6468,18.6606,75068.0
2019-05-24 14:20:00,26.93,26.93,26.89,26.89,84033.0,18.6676,18.6676,18.6398,18.6398,84033.0
2019-05-24 14:30:00,26.89,26.96,26.88,26.96,54604.0,18.6398,18.6884,18.6329,18.6884,54604.0
2019-05-24 14:40:00,26.96,26.96,26.93,26.93,36415.0,18.6884,18.6884,18.6676,18.6676,36415.0
2019-05-24 14:50:00,26.94,26.95,26.92,26.93,59024.0,18.6745,18.6814,18.6606,18.6676,59024.0
2019-05-24 15:00:00,26.94,26.98,26.93,26.98,75603.0,18.6745,18.7022,18.6676,18.7022,75603.0
2019-05-24 15:10:00,26.98,27.03,26.97,27.03,182946.0,18.7022,18.7369,18.6953,18.7369,182946.0
2019-05-24 15:20:00,27.03,27.07,27.02,27.07,136248.0,18.7369,18.7646,18.7299,18.7646,136248.0
2019-05-24 15:30:00,27.06,27.07,27.01,27.03,123133.0,18.7577,18.7646,18.723,18.7369,123133.0
2019-05-24 15:40:00,27.03,27.06,27.02,27.05,139080.0,18.7369,18.7577,18.7299,18.7507,139080.0
2019-05-24 15:50:00,27.05,27.07,26.97,27.0,512004.0,18.7507,18.7646,18.6953,18.7161,512004.0
2019-05-28 09:30:00,26.98,27.0,26.89,26.94,251470.0,18.7022,18.7161,18.6398,18.6745,251470.0
2019-05-28 09:40:00,26.93,26.97,26.91,26.95,142327.0,18.6676,18.6953,18.6537,18.6814,142327.0
2019-05-28 09:50:00,26.95,26.98,26.89,26.92,201075.0,18.6814,18.7022,18.6398,18.6606,201075.0
2019-05-28 10:00:00,26.92,26.95,26.83,26.87,160417.0,18.6606,18.6814,18.5982,18.626,160417.0
2019-05-28 10:10:00,26.87,26.95,26.85,26.92,113173.0,18.626,18.6814,18.6121,18.6606,113173.0
2019-05-28 10:20:00,26.92,26.95,26.89,26.94,79200.0,18.6606,18.6814,18.6398,18.6745,79200.0
2019-05-28 10:30:00,26.94,27.01,26.93,26.94,176661.0,18.6745,18.723,18.6676,18.6745,176661.0
2019-05-28 10:40:00,26.93,26.99,26.93,26.99,74335.0,18.6676,18.7091,18.6676,18.7091,74335.0
2019-05-28 10:50:00,26.98,26.99,26.94,26.97,81305.0,18.7022,18.7091,18.6745,18.6953,81305.0
2019-05-28 11:00:00,26.97,27.03,26.97,27.01,66531.0,18.6953,18.7369,18.6953,18.723,66531.0
2019-05-28 11:10:00,27.01,27.04,26.98,27.0,68959.0,18.723,18.7438,18.7022,18.7161,68959.0
2019-05-28 11:20:00,27.01,27.05,26.99,26.99,56671.0,18.723,18.7507,18.7091,18.7091,56671.0
2019-05-28 11:30:00,26.99,27.03,26.99,26.99,89906.0,18.7091,18.7369,18.7091,18.7091,89906.0
2019-05-28 11:40:00,27.0,27.02,26.98,26.98,61181.0,18.7161,18.7299,18.7022,18.7022,61181.0
2019-05-28 11:50:00,26.99,27.01,26.97,27.01,53065.0,18.7091,18.723,18.6953,18.723,53065.0
2019-05-28 12:00:00,27.01,27.02,26.96,26.98,81054.0,18.723,18.7299,18.6884,18.7022,81054.0
2019-05-28 12:10:00,26.98,27.01,26.97,27.01,55478.0,18.7022,18.723,18.6953,18.723,55478.0
2019-05-28 12:20:00,27.0,27.02,26.98,27.02,68728.0,18.7161,18.7299,18.7022,18.7299,68728.0
2019-05-28 12:30:00,27.02,27.03,27.0,27.01,65881.0,18.7299,18.7369,18.7161,18.723,65881.0
2019-05-28 12:40:00,27.01,27.02,26.99,27.01,41330.0,18.723,18.7299,18.7091,18.723,41330.0
2019-05-28 12:50:00,27.01,27.02,26.97,26.98,91977.0,18.723,18.7299,18.6953,18.7022,91977.0
2019-05-28 13:00:00,26.98,27.01,26.97,27.01,54854.0,18.7022,18.723,18.6953,18.723,54854.0
2019-05-28 13:10:00,27.0,27.0,26.97,26.97,68335.0,18.7161,18.7161,18.6953,18.6953,68335.0
2019-05-28 13:20:00,26.97,26.99,26.92,26.92,50806.0,18.6953,18.7091,18.6606,18.6606,50806.0
2019-05-28 13:30:00,26.92,26.94,26.91,26.92,45286.0,18.6606,18.6745,18.6537,18.6606,45286.0
2019-05-28 13:40:00,26.92,26.94,26.89,26.89,61778.0,18.6606,18.6745,18.6398,18.6398,61778.0
2019-05-28 13:50:00,26.89,26.9,26.87,26.89,93220.0,18.6398,18.6468,18.626,18.6398,93220.0
2019-05-28 14:00:00,26.89,26.89,26.81,26.82,110026.0,18.6398,18.6398,18.5844,18.5913,110026.0
2019-05-28 14:10:00,26.81,26.82,26.72,26.73,237453.0,18.5844,18.5913,18.522,18.5289,237453.0
2019-05-28 14:20:00,26.74,26.75,26.7,26.75,121987.0,18.5359,18.5428,18.5081,18.5428,121987.0
2019-05-28 14:30:00,26.75,26.77,26.72,26.73,139862.0,18.5428,18.5566,18.522,18.5289,139862.0
2019-05-28 14:40:00,26.73,26.74,26.68,26.69,153822.0,18.5289,18.5359,18.4943,18.5012,153822.0
2019-05-28 14:50:00,26.68,26.68,26.58,26.62,422537.0,18.4943,18.4943,18.4249,18.4527,422537.0
2019-05-28 15:00:00,26.61,26.65,26.6,26.61,152315.0,18.4457,18.4735,18.4388,18.4457,152315.0
2019-05-28 15:10:00,26.61,26.61,26.55,26.57,102419.0,18.4457,18.4457,18.4041,18.418,102419.0
2019-05-28 15:20:00,26.56,26.57,26.47,26.49,188133.0,18.4111,18.418,18.3487,18.3626,188133.0
2019-05-28 15:30:00,26.48,26.49,26.38,26.41,220360.0,18.3556,18.3626,18.2863,18.3071,220360.0
2019-05-28 15:40:00,26.41,26.41,26.35,26.37,359970.0,18.3071,18.3071,18.2655,18.2794,359970.0
2019-05-28 15:50:00,26.36,26.42,26.35,26.37,801148.0,18.2724,18.314,18.2655,18.2794,801148.0
2019-05-29 09:30:00,26.1,26.1,25.93,25.95,231746.0,18.0922,18.0922,17.9744,17.9882,231746.0
2019-05-29 09:40:00,25.95,26.05,25.92,26.03,125606.0,17.9882,18.0576,17.9674,18.0437,125606.0
2019-05-29 09:50:00,26.04,26.06,26.0,26.05,184885.0,18.0506,18.0645,18.0229,18.0576,184885.0
2019-05-29 10:00:00,26.05,26.1,26.02,26.05,95659.0,18.0576,18.0922,18.0368,18.0576,95659.0
2019-05-29 10:10:00,26.05,26.21,26.04,26.21,66540.0,18.0576,18.1685,18.0506,18.1685,66540.0
2019-05-29 10:20:00,26.21,26.21,26.17,26.18,85127.0,18.1685,18.1685,18.1407,18.1477,85127.0
2019-05-29 10:30:00,26.19,26.19,26.07,26.1,134453.0,18.1546,18.1546,18.0714,18.0922,134453.0
2019-05-29 10:40:00,26.1,26.12,26.02,26.04,140015.0,18.0922,18.1061,18.0368,18.0506,140015.0
2019-05-29 10:50:00,26.03,26.04,25.98,26.0,247705.0,18.0437,18.0506,18.009,18.0229,247705.0
2019-05-29 11:00:00,26.01,26.07,25.98,26.03,192260.0,18.0298,18.0714,18.009,18.0437,192260.0
2019-05-29 11:10:00,26.03,26.04,25.99,26.01,96996.0,18.0437,18.0506,18.016,18.0298,96996.0
2019-05-29 11:20:00,26.02,26.05,25.99,26.05,117389.0,18.0368,18.0576,18.016,18.0576,117389.0
2019-05-29 11:30:00,26.05,26.09,26.02,26.04,124521.0,18.0576,18.0853,18.0368,18.0506,124521.0
2019-05-29 11:40:00,26.04,26.04,25.94,25.94,128142.0,18.0506,18.0506,17.9813,17.9813,128142.0
2019-05-29 11:50:00,25.95,25.95,25.9,25.92,81955.0,17.9882,17.9882,17.9536,17.9674,81955.0
2019-05-29 12:00:00,25.93,26.06,25.92,26.05,91811.0,17.9744,18.0645,17.9674,18.0576,91811.0
2019-05-29 12:10:00,26.05,26.11,26.05,26.1,58898.0,18.0576,18.0991,18.0576,18.0922,58898.0
2019-05-29 12:20:00,26.11,26.11,26.05,26.09,74987.0,18.0991,18.0991,18.0576,18.0853,74987.0
2019-05-29 12:30:00,26.09,26.12,26.08,26.12,57323.0,18.0853,18.1061,18.0783,18.1061,57323.0
2019-05-29 12:40:00,26.11,26.13,26.1,26.13,73528.0,18.0991,18.113,18.0922,18.113,73528.0
2019-05-29 12:50:00,26.13,26.15,26.11,26.12,163500.0,18.113,18.1269,18.0991,18.1061,163500.0
2019-05-29 13:00:00,26.12,26.25,26.11,26.25,104607.0,18.1061,18.1962,18.0991,18.1962,104607.0
2019-05-29 13:10:00,26.25,26.29,26.2,26.22,60977.0,18.1962,18.2239,18.1615,18.1754,60977.0
2019-05-29 13:20:00,26.21,26.25,26.2,26.24,54614.0,18.1685,18.1962,18.1615,18.1893,54614.0
2019-05-29 13:30:00,26.23,26.28,26.22,26.24,230496.0,18.1823,18.217,18.1754,18.1893,230496.0
2019-05-29 13:40:00,26.24,26.29,26.21,26.29,183781.0,18.1893,18.2239,18.1685,18.2239,183781.0
2019-05-29 13:50:00,26.29,26.29,26.24,26.26,103191.0,18.2239,18.2239,18.1893,18.2031,103191.0
2019-05-29 14:00:00,26.26,26.28,26.23,26.23,94679.0,18.2031,18.217,18.1823,18.1823,94679.0
2019-05-29 14:10:00,26.23,26.23,26.17,26.2,73455.0,18.1823,18.1823,18.1407,18.1615,73455.0
2019-05-29 14:20:00,26.19,26.24,26.17,26.24,85444.0,18.1546,18.1893,18.1407,18.1893,85444.0
2019-05-29 14:30:00,26.23,26.23,26.18,26.21,76839.0,18.1823,18.1823,18.1477,18.1685,76839.0
2019-05-29 14:40:00,26.2,26.22,26.18,26.2,45302.0,18.1615,18.1754,18.1477,18.1615,45302.0
2019-05-29 14:50:00,26.2,26.23,26.17,26.23,56958.0,18.1615,18.1823,18.1407,18.1823,56958.0
2019-05-29 15:00:00,26.22,26.22,26.16,26.2,92798.0,18.1754,18.1754,18.1338,18.1615,92798.0
2019-05-29 15:10:00,26.2,26.24,26.19,26.23,92716.0,18.1615,18.1893,18.1546,18.1823,92716.0
2019-05-29 15:20:00,26.23,26.28,26.21,26.28,99234.0,18.1823,18.217,18.1685,18.217,99234.0
2019-05-29 15:30:00,26.29,26.34,26.25,26.31,162379.0,18.2239,18.2586,18.1962,18.2378,162379.0
2019-05-29 15:40:00,26.32,26.33,26.28,26.31,310983.0,18.2447,18.2516,18.217,18.2378,310983.0
2019-05-29 15:50:00,26.31,26.34,26.27,26.3,676627.0,18.2378,18.2586,18.2101,18.2308,676627.0
2019-05-30 09:30:00,26.28,26.38,26.25,26.27,135869.0,18.217,18.2863,18.1962,18.2101,135869.0
2019-05-30 09:40:00,26.26,26.39,26.24,26.36,119163.0,18.2031,18.2932,18.1893,18.2724,119163.0
2019-05-30 09:50:00,26.36,26.37,26.32,26.34,50491.0,18.2724,18.2794,18.2447,18.2586,50491.0
2019-05-30 10:00:00,26.34,26.36,26.29,26.31,85662.0,18.2586,18.2724,18.2239,18.2378,85662.0
2019-05-30 10:10:00,26.3,26.43,26.29,26.41,121293.0,18.2308,18.321,18.2239,18.3071,121293.0
2019-05-30 10:20:00,26.4,26.42,26.33,26.41,126400.0,18.3002,18.314,18.2516,18.3071,126400.0
2019-05-30 10:30:00,26.41,26.45,26.39,26.39,103283.0,18.3071,18.3348,18.2932,18.2932,103283.0
2019-05-30 10:40:00,26.4,26.42,26.32,26.36,114709.0,18.3002,18.314,18.2447,18.2724,114709.0
2019-05-30 10:50:00,26.36,26.47,26.33,26.46,95382.0,18.2724,18.3487,18.2516,18.3418,95382.0
2019-05-30 11:00:00,26.46,26.46,26.33,26.4,272646.0,18.3418,18.3418,18.2516,18.3002,272646.0
2019-05-30 11:10:00,26.4,26.43,26.36,26.38,117102.0,18.3002,18.321,18.2724,18.2863,117102.0
2019-05-30 11:20:00,26.37,26.4,26.31,26.32,277037.0,18.2794,18.3002,18.2378,18.2447,277037.0
2019-05-30 11:30:00,26.32,26.32,26.27,26.3,141229.0,18.2447,18.2447,18.2101,18.2308,141229.0
2019-05-30 11:40:00,26.3,26.35,26.29,26.33,51495.0,18.2308,18.2655,18.2239,18.2516,51495.0
2019-05-30 11:50:00,26.33,26.38,26.29,26.36,173277.0,18.2516,18.2863,18.2239,18.2724,173277.0
2019-05-30 12:00:00,26.37,26.39,26.35,26.38,67804.0,18.2794,18.2932,18.2655,18.2863,67804.0
2019-05-30 12:10:00,26.38,26.46,26.38,26.44,65461.0,18.2863,18.3418,18.2863,18.3279,65461.0
2019-05-30 12:20:00,26.44,26.51,26.42,26.5,95190.0,18.3279,18.3764,18.314,18.3695,95190.0
2019-05-30 12:30:00,26.51,26.59,26.5,26.58,155497.0,18.3764,18.4319,18.3695,18.4249,155497.0
2019-05-30 12:40:00,26.58,26.67,26.58,26.67,155815.0,18.4249,18.4873,18.4249,18.4873,155815.0
2019-05-30 12:50:00,26.67,26.69,26.66,26.67,128103.0,18.4873,18.5012,18.4804,18.4873,128103.0
2019-05-30 13:00:00,26.67,26.67,26.62,26.66,179206.0,18.4873,18.4873,18.4527,18.4804,179206.0
2019-05-30 13:10:00,26.66,26.71,26.65,26.7,245542.0,18.4804,18.5151,18.4735,18.5081,245542.0
2019-05-30 13:20:00,26.69,26.72,26.67,26.68,198645.0,18.5012,18.522,18.4873,18.4943,198645.0
2019-05-30 13:30:00,26.69,26.69,26.61,26.64,135601.0,18.5012,18.5012,18.4457,18.4665,135601.0
2019-05-30 13:40:00,26.64,26.64,26.59,26.61,153960.0,18.4665,18.4665,18.4319,18.4457,153960.0
2019-05-30 13:50:00,26.61,26.64,26.61,26.63,86970.0,18.4457,18.4665,18.4457,18.4596,86970.0
2019-05-30 14:00:00,26.63,26.65,26.59,26.6,154273.0,18.4596,18.4735,18.4319,18.4388,154273.0
2019-05-30 14:10:00,26.6,26.62,26.51,26.51,425208.0,18.4388,18.4527,18.3764,18.3764,425208.0
2019-05-30 14:20:00,26.52,26.55,26.49,26.52,155160.0,18.3833,18.4041,18.3626,18.3833,155160.0
2019-05-30 14:30:00,26.52,26.52,26.47,26.49,105796.0,18.3833,18.3833,18.3487,18.3626,105796.0
2019-05-30 14:40:00,26.49,26.54,26.48,26.51,181021.0,18.3626,18.3972,18.3556,18.3764,181021.0
2019-05-30 14:50:00,26.52,26.64,26.5,26.63,178680.0,18.3833,18.4665,18.3695,18.4596,178680.0
2019-05-30 15:00:00,26.63,26.63,26.56,26.6,452683.0,18.4596,18.4596,18.4111,18.4388,452683.0
2019-05-30 15:10:00,26.6,26.64,26.56,26.57,341205.0,18.4388,18.4665,18.4111,18.418,341205.0
2019-05-30 15:20:00,26.56,26.64,26.56,26.6,276233.0,18.4111,18.4665,18.4111,18.4388,276233.0
2019-05-30 15:30:00,26.6,26.69,26.58,26.66,322636.0,18.4388,18.5012,18.4249,18.4804,322636.0
2019-05-30 15:40:00,26.66,26.7,26.64,26.7,470688.0,18.4804,18.5081,18.4665,18.5081,470688.0
2019-05-30 15:50:00,26.7,26.7,26.61,26.64,935951.0,18.5081,18.5081,18.4457,18.4665,935951.0
2019-05-31 09:30:00,26.37,26.48,26.3,26.36,136520.0,18.2794,18.3556,18.2308,18.2724,136520.0
2019-05-31 09:40:00,26.35,26.37,26.28,26.37,99524.0,18.2655,18.2794,18.217,18.2794,99524.0
2019-05-31 09:50:00,26.38,26.45,26.36,26.45,156571.0,18.2863,18.3348,18.2724,18.3348,156571.0
2019-05-31 10:00:00,26.45,26.48,26.33,26.37,158282.0,18.3348,18.3556,18.2516,18.2794,158282.0
2019-05-31 10:10:00,26.38,26.46,26.34,26.46,65237.0,18.2863,18.3418,18.2586,18.3418,65237.0
2019-05-31 10:20:00,26.46,26.58,26.45,26.53,101487.0,18.3418,18.4249,18.3348,18.3903,101487.0
2019-05-31 10:30:00,26.54,26.56,26.5,26.51,86891.0,18.3972,18.4111,18.3695,18.3764,86891.0
2019-05-31 10:40:00,26.51,26.54,26.46,26.49,93942.0,18.3764,18.3972,18.3418,18.3626,93942.0
2019-05-31 10:50:00,26.49,26.52,26.48,26.5,92921.0,18.3626,18.3833,18.3556,18.3695,92921.0
2019-05-31 11:00:00,26.5,26.52,26.45,26.46,122056.0,18.3695,18.3833,18.3348,18.3418,122056.0
2019-05-31 11:10:00,26.46,26.51,26.46,26.48,77297.0,18.3418,18.3764,18.3418,18.3556,77297.0
2019-05-31 11:20:00,26.48,26.5,26.44,26.49,107774.0,18.3556,18.3695,18.3279,18.3626,107774.0
2019-05-31 11:30:00,26.49,26.49,26.39,26.4,81989.0,18.3626,18.3626,18.2932,18.3002,81989.0
2019-05-31 11:40:00,26.4,26.43,26.39,26.4,87444.0,18.3002,18.321,18.2932,18.3002,87444.0
2019-05-31 11:50:00,26.39,26.43,26.37,26.42,65605.0,18.2932,18.321,18.2794,18.314,65605.0
2019-05-31 12:00:00,26.42,26.46,26.42,26.44,65761.0,18.314,18.3418,18.314,18.3279,65761.0
2019-05-31 12:10:00,26.43,26.44,26.41,26.42,26800.0,18.321,18.3279,18.3071,18.314,26800.0
2019-05-31 12:20:00,26.43,26.43,26.35,26.37,41003.0,18.321,18.321,18.2655,18.2794,41003.0
2019-05-31 12:30:00,26.37,26.38,26.34,26.35,108060.0,18.2794,18.2863,18.2586,18.2655,108060.0
2019-05-31 12:40:00,26.34,26.4,26.33,26.39,55653.0,18.2586,18.3002,18.2516,18.2932,55653.0
2019-05-31 12:50:00,26.39,26.41,26.38,26.39,132347.0,18.2932,18.3071,18.2863,18.2932,132347.0
2019-05-31 13:00:00,26.39,26.42,26.38,26.42,74467.0,18.2932,18.314,18.2863,18.314,74467.0
2019-05-31 13:10:00,26.41,26.44,26.4,26.41,48555.0,18.3071,18.3279,18.3002,18.3071,48555.0
2019-05-31 13:20:00,26.41,26.42,26.38,26.42,76409.0,18.3071,18.314,18.2863,18.314,76409.0
2019-05-31 13:30:00,26.42,26.45,26.41,26.41,44892.0,18.314,18.3348,18.3071,18.3071,44892.0
2019-05-31 13:40:00,26.42,26.45,26.41,26.44,52724.0,18.314,18.3348,18.3071,18.3279,52724.0
2019-05-31 13:50:00,26.44,26.45,26.4,26.42,85453.0,18.3279,18.3348,18.3002,18.314,85453.0
2019-05-31 14:00:00,26.41,26.42,26.38,26.4,85553.0,18.3071,18.314,18.2863,18.3002,85553.0
2019-05-31 14:10:00,26.4,26.42,26.39,26.39,86598.0,18.3002,18.314,18.2932,18.2932,86598.0
2019-05-31 14:20:00,26.39,26.41,26.38,26.39,93648.0,18.2932,18.3071,18.2863,18.2932,93648.0
2019-05-31 14:30:00,26.4,26.41,26.37,26.4,127817.0,18.3002,18.3071,18.2794,18.3002,127817.0
2019-05-31 14:40:00,26.39,26.47,26.39,26.45,50482.0,18.2932,18.3487,18.2932,18.3348,50482.0
2019-05-31 14:50:00,26.45,26.47,26.43,26.43,63310.0,18.3348,18.3487,18.321,18.321,63310.0
2019-05-31 15:00:00,26.42,26.45,26.37,26.39,117626.0,18.314,18.3348,18.2794,18.2932,117626.0
2019-05-31 15:10:00,26.39,26.39,26.35,26.37,74364.0,18.2932,18.2932,18.2655,18.2794,74364.0
2019-05-31 15:20:00,26.37,26.38,26.31,26.35,109149.0,18.2794,18.2863,18.2378,18.2655,109149.0
2019-05-31 15:30:00,26.35,26.37,26.3,26.32,129229.0,18.2655,18.2794,18.2308,18.2447,129229.0
2019-05-31 15:40:00,26.32,26.37,26.31,26.35,156955.0,18.2447,18.2794,18.2378,18.2655,156955.0
2019-05-31 15:50:00,26.35,26.41,26.33,26.38,539028.0,18.2655,18.3071,18.2516,18.2863,539028.0
2019-06-03 09:30:00,26.57,26.76,26.39,26.76,223218.0,18.418,18.5497,18.2932,18.5497,223218.0
2019-06-03 09:40:00,26.76,26.83,26.71,26.74,149508.0,18.5497,18.5982,18.5151,18.5359,149508.0
2019-06-03 09:50:00,26.74,26.86,26.73,26.84,111101.0,18.5359,18.619,18.5289,18.6052,111101.0
2019-06-03 10:00:00,26.83,26.85,26.76,26.82,115692.0,18.5982,18.6121,18.5497,18.5913,115692.0
2019-06-03 10:10:00,26.81,26.83,26.76,26.83,141858.0,18.5844,18.5982,18.5497,18.5982,141858.0
2019-06-03 10:20:00,26.82,26.96,26.81,26.95,113075.0,18.5913,18.6884,18.5844,18.6814,113075.0
2019-06-03 10:30:00,26.95,27.03,26.9,26.96,233977.0,18.6814,18.7369,18.6468,18.6884,233977.0
2019-06-03 10:40:00,26.96,26.96,26.9,26.93,130582.0,18.6884,18.6884,18.6468,18.6676,130582.0
2019-06-03 10:50:00,26.93,27.02,26.92,27.0,90645.0,18.6676,18.7299,18.6606,18.7161,90645.0
2019-06-03 11:00:00,26.99,27.01,26.91,26.92,96259.0,18.7091,18.723,18.6537,18.6606,96259.0
2019-06-03 11:10:00,26.92,26.92,26.77,26.77,71012.0,18.6606,18.6606,18.5566,18.5566,71012.0
2019-06-03 11:20:00,26.78,26.81,26.75,26.77,77507.0,18.5636,18.5844,18.5428,18.5566,77507.0
2019-06-03 11:30:00,26.77,26.86,26.77,26.83,111772.0,18.5566,18.619,18.5566,18.5982,111772.0
2019-06-03 11:40:00,26.82,26.86,26.8,26.82,93828.0,18.5913,18.619,18.5774,18.5913,93828.0
2019-06-03 11:50:00,26.82,26.83,26.78,26.82,65131.0,18.5913,18.5982,18.5636,18.5913,65131.0
2019-06-03 12:00:00,26.81,26.82,26.78,26.81,60702.0,18.5844,18.5913,18.5636,18.5844,60702.0
2019-06-03 12:10:00,26.81,26.81,26.73,26.81,156642.0,18.5844,18.5844,18.5289,18.5844,156642.0
2019-06-03 12:20:00,26.8,26.81,26.74,26.75,110236.0,18.5774,18.5844,18.5359,18.5428,110236.0
2019-06-03 12:30:00,26.74,26.81,26.71,26.8,83166.0,18.5359,18.5844,18.5151,18.5774,83166.0
2019-06-03 12:40:00,26.8,26.84,26.77,26.83,98681.0,18.5774,18.6052,18.5566,18.5982,98681.0
2019-06-03 12:50:00,26.83,26.85,26.79,26.79,143100.0,18.5982,18.6121,18.5705,18.5705,143100.0
2019-06-03 13:00:00,26.8,26.82,26.77,26.82,79828.0,18.5774,18.5913,18.5566,18.5913,79828.0
2019-06-03 13:10:00,26.82,26.9,26.82,26.88,63156.0,18.5913,18.6468,18.5913,18.6329,63156.0
2019-06-03 13:20:00,26.88,26.98,26.84,26.9,159338.0,18.6329,18.7022,18.6052,18.6468,159338.0
2019-06-03 13:30:00,26.9,26.9,26.81,26.82,67403.0,18.6468,18.6468,18.5844,18.5913,67403.0
2019-06-03 13:40:00,26.81,26.87,26.79,26.84,59666.0,18.5844,18.626,18.5705,18.6052,59666.0
2019-06-03 13:50:00,26.83,26.96,26.82,26.96,79000.0,18.5982,18.6884,18.5913,18.6884,79000.0
2019-06-03 14:00:00,26.96,27.01,26.92,27.01,117216.0,18.6884,18.723,18.6606,18.723,117216.0
2019-06-03 14:10:00,27.01,27.01,26.92,26.95,72480.0,18.723,18.723,18.6606,18.6814,72480.0
2019-06-03 14:20:00,26.95,26.99,26.95,26.98,56753.0,18.6814,18.7091,18.6814,18.7022,56753.0
2019-06-03 14:30:00,26.98,27.01,26.93,26.95,77291.0,18.7022,18.723,18.6676,18.6814,77291.0
2019-06-03 14:40:00,26.94,26.95,26.87,26.87,69737.0,18.6745,18.6814,18.626,18.626,69737.0
2019-06-03 14:50:00,26.87,26.87,26.8,26.82,113190.0,18.626,18.626,18.5774,18.5913,113190.0
2019-06-03 15:00:00,26.82,26.82,26.74,26.79,89640.0,18.5913,18.5913,18.5359,18.5705,89640.0
2019-06-03 15:10:00,26.79,26.86,26.76,26.84,156386.0,18.5705,18.619,18.5497,18.6052,156386.0
2019-06-03 15:20:00,26.84,26.89,26.82,26.83,159718.0,18.6052,18.6398,18.5913,18.5982,159718.0
2019-06-03 15:30:00,26.82,26.83,26.74,26.76,168292.0,18.5913,18.5982,18.5359,18.5497,168292.0
2019-06-03 15:40:00,26.76,26.82,26.72,26.75,238379.0,18.5497,18.5913,18.522,18.5428,238379.0
2019-06-03 15:50:00,26.75,26.88,26.71,26.87,1027055.0,18.5428,18.6329,18.5151,18.626,1027055.0
2019-06-04 09:30:00,27.0,27.08,26.96,27.0,162875.0,18.7161,18.7715,18.6884,18.7161,162875.0
2019-06-04 09:40:00,27.0,27.09,26.99,27.02,138471.0,18.7161,18.7785,18.7091,18.7299,138471.0
2019-06-04 09:50:00,27.02,27.14,27.0,27.1,125413.0,18.7299,18.8131,18.7161,18.7854,125413.0
2019-06-04 10:00:00,27.11,27.11,26.98,27.01,129381.0,18.7923,18.7923,18.7022,18.723,129381.0
2019-06-04 10:10:00,27.01,27.07,26.96,27.0,108804.0,18.723,18.7646,18.6884,18.7161,108804.0
2019-06-04 10:20:00,27.0,27.08,26.96,27.05,94828.0,18.7161,18.7715,18.6884,18.7507,94828.0
2019-06-04 10:30:00,27.06,27.11,27.03,27.08,115646.0,18.7577,18.7923,18.7369,18.7715,115646.0
2019-06-04 10:40:00,27.08,27.1,27.03,27.1,91276.0,18.7715,18.7854,18.7369,18.7854,91276.0
2019-06-04 10:50:00,27.1,27.23,27.1,27.23,123658.0,18.7854,18.8755,18.7854,18.8755,123658.0
2019-06-04 11:00:00,27.22,27.32,27.21,27.3,102487.0,18.8686,18.9379,18.8616,18.924,102487.0
2019-06-04 11:10:00,27.3,27.33,27.24,27.26,84167.0,18.924,18.9448,18.8824,18.8963,84167.0
2019-06-04 11:20:00,27.25,27.38,27.25,27.36,73560.0,18.8894,18.9795,18.8894,18.9656,73560.0
2019-06-04 11:30:00,27.35,27.38,27.3,27.31,78892.0,18.9587,18.9795,18.924,18.931,78892.0
2019-06-04 11:40:00,27.31,27.32,27.27,27.3,72734.0,18.931,18.9379,18.9032,18.924,72734.0
2019-06-04 11:50:00,27.3,27.35,27.28,27.35,61359.0,18.924,18.9587,18.9102,18.9587,61359.0
2019-06-04 12:00:00,27.35,27.36,27.3,27.35,51363.0,18.9587,18.9656,18.924,18.9587,51363.0
2019-06-04 12:10:00,27.35,27.37,27.3,27.37,58041.0,18.9587,18.9726,18.924,18.9726,58041.0
2019-06-04 12:20:00,27.37,27.43,27.36,27.42,60161.0,18.9726,19.0142,18.9656,19.0072,60161.0
2019-06-04 12:30:00,27.42,27.42,27.34,27.39,328958.0,19.0072,19.0072,18.9518,18.9864,328958.0
2019-06-04 12:40:00,27.39,27.52,27.38,27.47,145827.0,18.9864,19.0765,18.9795,19.0419,145827.0
2019-06-04 12:50:00,27.47,27.54,27.47,27.51,81958.0,19.0419,19.0904,19.0419,19.0696,81958.0
2019-06-04 13:00:00,27.51,27.56,27.46,27.48,122192.0,19.0696,19.1043,19.0349,19.0488,122192.0
2019-06-04 13:10:00,27.48,27.49,27.42,27.44,91025.0,19.0488,19.0557,19.0072,19.0211,91025.0
2019-06-04 13:20:00,27.43,27.51,27.41,27.5,85676.0,19.0142,19.0696,19.0003,19.0627,85676.0
2019-06-04 13:30:00,27.49,27.53,27.47,27.49,82413.0,19.0557,19.0835,19.0419,19.0557,82413.0
2019-06-04 13:40:00,27.49,27.52,27.46,27.52,74198.0,19.0557,19.0765,19.0349,19.0765,74198.0
2019-06-04 13:50:00,27.52,27.57,27.5,27.57,99341.0,19.0765,19.1112,19.0627,19.1112,99341.0
2019-06-04 14:00:00,27.57,27.58,27.49,27.54,139103.0,19.1112,19.1181,19.0557,19.0904,139103.0
2019-06-04 14:10:00,27.54,27.58,27.52,27.57,95637.0,19.0904,19.1181,19.0765,19.1112,95637.0
2019-06-04 14:20:00,27.57,27.58,27.51,27.53,122738.0,19.1112,19.1181,19.0696,19.0835,122738.0
2019-06-04 14:30:00,27.53,27.57,27.53,27.56,90644.0,19.0835,19.1112,19.0835,19.1043,90644.0
2019-06-04 14:40:00,27.55,27.59,27.55,27.58,58311.0,19.0973,19.1251,19.0973,19.1181,58311.0
2019-06-04 14:50:00,27.59,27.61,27.56,27.6,113120.0,19.1251,19.1389,19.1043,19.132,113120.0
2019-06-04 15:00:00,27.6,27.62,27.58,27.62,186303.0,19.132,19.1459,19.1181,19.1459,186303.0
2019-06-04 15:10:00,27.62,27.63,27.55,27.56,162816.0,19.1459,19.1528,19.0973,19.1043,162816.0
2019-06-04 15:20:00,27.56,27.59,27.54,27.57,131504.0,19.1043,19.1251,19.0904,19.1112,131504.0
2019-06-04 15:30:00,27.57,27.61,27.56,27.61,224852.0,19.1112,19.1389,19.1043,19.1389,224852.0
2019-06-04 15:40:00,27.61,27.64,27.57,27.63,369122.0,19.1389,19.1597,19.1112,19.1528,369122.0
2019-06-04 15:50:00,27.63,27.7,27.63,27.68,1005348.0,19.1528,19.2013,19.1528,19.1874,1005348.0
2019-06-05 09:30:00,27.74,27.81,27.58,27.6,104113.0,19.229,19.2776,19.1181,19.132,104113.0
2019-06-05 09:40:00,27.6,27.6,27.41,27.44,97019.0,19.132,19.132,19.0003,19.0211,97019.0
2019-06-05 09:50:00,27.44,27.52,27.39,27.45,122808.0,19.0211,19.0765,18.9864,19.028,122808.0
2019-06-05 10:00:00,27.46,27.52,27.34,27.41,161765.0,19.0349,19.0765,18.9518,19.0003,161765.0
2019-06-05 10:10:00,27.41,27.52,27.36,27.48,78497.0,19.0003,19.0765,18.9656,19.0488,78497.0
2019-06-05 10:20:00,27.48,27.53,27.45,27.52,54872.0,19.0488,19.0835,19.028,19.0765,54872.0
2019-06-05 10:30:00,27.51,27.51,27.41,27.51,397882.0,19.0696,19.0696,19.0003,19.0696,397882.0
2019-06-05 10:40:00,27.51,27.54,27.45,27.48,128351.0,19.0696,19.0904,19.028,19.0488,128351.0
2019-06-05 10:50:00,27.49,27.56,27.44,27.54,162014.0,19.0557,19.1043,19.0211,19.0904,162014.0
2019-06-05 11:00:00,27.54,27.58,27.52,27.56,131716.0,19.0904,19.1181,19.0765,19.1043,131716.0
2019-06-05 11:10:00,27.55,27.61,27.54,27.59,114889.0,19.0973,19.1389,19.0904,19.1251,114889.0
2019-06-05 11:20:00,27.59,27.76,27.56,27.75,438654.0,19.1251,19.2429,19.1043,19.236,438654.0
2019-06-05 11:30:00,27.75,27.78,27.66,27.76,242971.0,19.236,19.2568,19.1736,19.2429,242971.0
2019-06-05 11:40:00,27.75,27.77,27.62,27.62,170337.0,19.236,19.2498,19.1459,19.1459,170337.0
2019-06-05 11:50:00,27.63,27.74,27.58,27.73,187423.0,19.1528,19.229,19.1181,19.2221,187423.0
2019-06-05 12:00:00,27.73,27.76,27.71,27.74,139827.0,19.2221,19.2429,19.2082,19.229,139827.0
2019-06-05 12:10:00,27.74,27.79,27.71,27.77,164637.0,19.229,19.2637,19.2082,19.2498,164637.0
2019-06-05 12:20:00,27.76,27.82,27.75,27.82,101960.0,19.2429,19.2845,19.236,19.2845,101960.0
2019-06-05 12:30:00,27.81,27.84,27.74,27.82,184563.0,19.2776,19.2984,19.229,19.2845,184563.0
2019-06-05 12:40:00,27.83,27.88,27.79,27.83,233194.0,19.2914,19.3261,19.2637,19.2914,233194.0
2019-06-05 12:50:00,27.84,27.88,27.83,27.84,299227.0,19.2984,19.3261,19.2914,19.2984,299227.0
2019-06-05 13:00:00,27.84,27.88,27.81,27.86,180033.0,19.2984,19.3261,19.2776,19.3122,180033.0
2019-06-05 13:10:00,27.86,27.92,27.85,27.89,162083.0,19.3122,19.3538,19.3053,19.333,162083.0
2019-06-05 13:20:00,27.89,27.94,27.84,27.87,168783.0,19.333,19.3677,19.2984,19.3192,168783.0
2019-06-05 13:30:00,27.87,27.92,27.85,27.91,103204.0,19.3192,19.3538,19.3053,19.3469,103204.0
2019-06-05 13:40:00,27.91,27.96,27.86,27.94,149848.0,19.3469,19.3815,19.3122,19.3677,149848.0
2019-06-05 13:50:00,27.93,27.96,27.92,27.95,134064.0,19.3607,19.3815,19.3538,19.3746,134064.0
2019-06-05 14:00:00,27.96,28.04,27.94,28.01,213517.0,19.3815,19.437,19.3677,19.4162,213517.0
2019-06-05 14:10:00,28.01,28.06,28.0,28.02,148295.0,19.4162,19.4509,19.4093,19.4231,148295.0
2019-06-05 14:20:00,28.02,28.03,27.94,27.98,178306.0,19.4231,19.4301,19.3677,19.3954,178306.0
2019-06-05 14:30:00,27.98,27.99,27.87,27.89,110433.0,19.3954,19.4023,19.3192,19.333,110433.0
2019-06-05 14:40:00,27.89,27.89,27.84,27.85,55737.0,19.333,19.333,19.2984,19.3053,55737.0
2019-06-05 14:50:00,27.85,27.91,27.84,27.88,137691.0,19.3053,19.3469,19.2984,19.3261,137691.0
2019-06-05 15:00:00,27.88,27.9,27.86,27.87,107141.0,19.3261,19.3399,19.3122,19.3192,107141.0
2019-06-05 15:10:00,27.87,27.87,27.83,27.84,84421.0,19.3192,19.3192,19.2914,19.2984,84421.0
2019-06-05 15:20:00,27.84,27.84,27.79,27.8,91671.0,19.2984,19.2984,19.2637,19.2706,91671.0
2019-06-05 15:30:00,27.79,27.8,27.73,27.78,266124.0,19.2637,19.2706,19.2221,19.2568,266124.0
2019-06-05 15:40:00,27.79,27.85,27.76,27.84,615728.0,19.2637,19.3053,19.2429,19.2984,615728.0
2019-06-05 15:50:00,27.83,27.86,27.8,27.85,699831.0,19.2914,19.3122,19.2706,19.3053,699831.0
2019-06-06 09:30:00,27.61,27.63,27.42,27.54,257344.0,19.4029,19.417,19.2694,19.3537,257344.0
2019-06-06 09:40:00,27.54,27.61,27.53,27.58,118085.0,19.3537,19.4029,19.3467,19.3818,118085.0
2019-06-06 09:50:00,27.58,27.6,27.54,27.55,149039.0,19.3818,19.3959,19.3537,19.3607,149039.0
2019-06-06 10:00:00,27.55,27.61,27.5,27.61,219338.0,19.3607,19.4029,19.3256,19.4029,219338.0
2019-06-06 10:10:00,27.61,27.65,27.58,27.62,134211.0,19.4029,19.431,19.3818,19.4099,134211.0
2019-06-06 10:20:00,27.61,27.68,27.61,27.67,81852.0,19.4029,19.4521,19.4029,19.4451,81852.0
2019-06-06 10:30:00,27.67,27.69,27.6,27.69,99837.0,19.4451,19.4591,19.3959,19.4591,99837.0
2019-06-06 10:40:00,27.69,27.73,27.67,27.69,94308.0,19.4591,19.4872,19.4451,19.4591,94308.0
2019-06-06 10:50:00,27.69,27.7,27.64,27.69,71649.0,19.4591,19.4662,19.424,19.4591,71649.0
2019-06-06 11:00:00,27.68,27.71,27.67,27.71,148459.0,19.4521,19.4732,19.4451,19.4732,148459.0
2019-06-06 11:10:00,27.71,27.72,27.67,27.72,130620.0,19.4732,19.4802,19.4451,19.4802,130620.0
2019-06-06 11:20:00,27.71,27.74,27.68,27.71,60968.0,19.4732,19.4943,19.4521,19.4732,60968.0
2019-06-06 11:30:00,27.71,27.74,27.69,27.69,124792.0,19.4732,19.4943,19.4591,19.4591,124792.0
2019-06-06 11:40:00,27.7,27.73,27.67,27.69,203177.0,19.4662,19.4872,19.4451,19.4591,203177.0
2019-06-06 11:50:00,27.69,27.7,27.63,27.64,209195.0,19.4591,19.4662,19.417,19.424,209195.0
2019-06-06 12:00:00,27.64,27.68,27.64,27.64,78799.0,19.424,19.4521,19.424,19.424,78799.0
2019-06-06 12:10:00,27.64,27.7,27.64,27.68,182607.0,19.424,19.4662,19.424,19.4521,182607.0
2019-06-06 12:20:00,27.68,27.73,27.67,27.73,153278.0,19.4521,19.4872,19.4451,19.4872,153278.0
2019-06-06 12:30:00,27.73,27.73,27.68,27.69,124908.0,19.4872,19.4872,19.4521,19.4591,124908.0
2019-06-06 12:40:00,27.68,27.73,27.67,27.72,171986.0,19.4521,19.4872,19.4451,19.4802,171986.0
2019-06-06 12:50:00,27.72,27.74,27.68,27.73,110168.0,19.4802,19.4943,19.4521,19.4872,110168.0
2019-06-06 13:00:00,27.73,27.74,27.7,27.71,220803.0,19.4872,19.4943,19.4662,19.4732,220803.0
2019-06-06 13:10:00,27.71,27.74,27.69,27.69,229388.0,19.4732,19.4943,19.4591,19.4591,229388.0
2019-06-06 13:20:00,27.68,27.69,27.64,27.68,69496.0,19.4521,19.4591,19.424,19.4521,69496.0
2019-06-06 13:30:00,27.68,27.69,27.62,27.63,109605.0,19.4521,19.4591,19.4099,19.417,109605.0
2019-06-06 13:40:00,27.63,27.63,27.56,27.59,109197.0,19.417,19.417,19.3678,19.3889,109197.0
2019-06-06 13:50:00,27.59,27.63,27.58,27.61,63873.0,19.3889,19.417,19.3818,19.4029,63873.0
2019-06-06 14:00:00,27.61,27.63,27.59,27.61,49047.0,19.4029,19.417,19.3889,19.4029,49047.0
2019-06-06 14:10:00,27.61,27.63,27.59,27.61,57390.0,19.4029,19.417,19.3889,19.4029,57390.0
2019-06-06 14:20:00,27.62,27.63,27.59,27.59,78174.0,19.4099,19.417,19.3889,19.3889,78174.0
2019-06-06 14:30:00,27.6,27.69,27.59,27.64,134507.0,19.3959,19.4591,19.3889,19.424,134507.0
2019-06-06 14:40:00,27.64,27.67,27.61,27.62,78854.0,19.424,19.4451,19.4029,19.4099,78854.0
2019-06-06 14:50:00,27.61,27.62,27.59,27.6,37712.0,19.4029,19.4099,19.3889,19.3959,37712.0
2019-06-06 15:00:00,27.6,27.65,27.59,27.64,68163.0,19.3959,19.431,19.3889,19.424,68163.0
2019-06-06 15:10:00,27.64,27.66,27.62,27.64,131318.0,19.424,19.438,19.4099,19.424,131318.0
2019-06-06 15:20:00,27.64,27.67,27.62,27.62,184323.0,19.424,19.4451,19.4099,19.4099,184323.0
2019-06-06 15:30:00,27.62,27.63,27.56,27.58,368335.0,19.4099,19.417,19.3678,19.3818,368335.0
2019-06-06 15:40:00,27.57,27.61,27.56,27.6,283236.0,19.3748,19.4029,19.3678,19.3959,283236.0
2019-06-06 15:50:00,27.6,27.61,27.54,27.56,656061.0,19.3959,19.4029,19.3537,19.3678,656061.0
2019-06-07 09:30:00,27.66,27.73,27.61,27.68,219150.0,19.438,19.4872,19.4029,19.4521,219150.0
2019-06-07 09:40:00,27.67,27.94,27.66,27.82,669395.0,19.4451,19.6348,19.438,19.5505,669395.0
2019-06-07 09:50:00,27.81,27.89,27.81,27.83,60092.0,19.5435,19.5997,19.5435,19.5575,60092.0
2019-06-07 10:00:00,27.84,27.96,27.83,27.86,413459.0,19.5645,19.6489,19.5575,19.5786,413459.0
2019-06-07 10:10:00,27.86,27.89,27.84,27.86,190369.0,19.5786,19.5997,19.5645,19.5786,190369.0
2019-06-07 10:20:00,27.85,27.86,27.81,27.84,129608.0,19.5716,19.5786,19.5435,19.5645,129608.0
2019-06-07 10:30:00,27.84,27.9,27.79,27.86,437220.0,19.5645,19.6067,19.5294,19.5786,437220.0
2019-06-07 10:40:00,27.87,27.9,27.82,27.89,248790.0,19.5856,19.6067,19.5505,19.5997,248790.0
2019-06-07 10:50:00,27.89,27.91,27.85,27.9,296890.0,19.5997,19.6137,19.5716,19.6067,296890.0
2019-06-07 11:00:00,27.91,27.92,27.78,27.8,566457.0,19.6137,19.6208,19.5224,19.5364,566457.0
2019-06-07 11:10:00,27.8,27.85,27.76,27.81,170519.0,19.5364,19.5716,19.5083,19.5435,170519.0
2019-06-07 11:20:00,27.81,27.81,27.64,27.64,64227.0,19.5435,19.5435,19.424,19.424,64227.0
2019-06-07 11:30:00,27.64,27.7,27.64,27.68,104903.0,19.424,19.4662,19.424,19.4521,104903.0
2019-06-07 11:40:00,27.69,27.73,27.66,27.7,159504.0,19.4591,19.4872,19.438,19.4662,159504.0
2019-06-07 11:50:00,27.71,27.72,27.67,27.68,35036.0,19.4732,19.4802,19.4451,19.4521,35036.0
2019-06-07 12:00:00,27.67,27.67,27.61,27.63,65059.0,19.4451,19.4451,19.4029,19.417,65059.0
2019-06-07 12:10:00,27.63,27.65,27.61,27.63,109205.0,19.417,19.431,19.4029,19.417,109205.0
2019-06-07 12:20:00,27.63,27.71,27.61,27.71,78881.0,19.417,19.4732,19.4029,19.4732,78881.0
2019-06-07 12:30:00,27.71,27.74,27.7,27.74,96713.0,19.4732,19.4943,19.4662,19.4943,96713.0
2019-06-07 12:40:00,27.74,27.79,27.74,27.75,62151.0,19.4943,19.5294,19.4943,19.5013,62151.0
2019-06-07 12:50:00,27.75,27.77,27.73,27.76,112692.0,19.5013,19.5153,19.4872,19.5083,112692.0
2019-06-07 13:00:00,27.76,27.78,27.73,27.75,75799.0,19.5083,19.5224,19.4872,19.5013,75799.0
2019-06-07 13:10:00,27.75,27.79,27.73,27.78,153595.0,19.5013,19.5294,19.4872,19.5224,153595.0
2019-06-07 13:20:00,27.78,27.79,27.74,27.74,48656.0,19.5224,19.5294,19.4943,19.4943,48656.0
2019-06-07 13:30:00,27.75,27.81,27.74,27.8,97217.0,19.5013,19.5435,19.4943,19.5364,97217.0
2019-06-07 13:40:00,27.81,27.86,27.8,27.8,184310.0,19.5435,19.5786,19.5364,19.5364,184310.0
2019-06-07 13:50:00,27.8,27.91,27.79,27.91,86050.0,19.5364,19.6137,19.5294,19.6137,86050.0
2019-06-07 14:00:00,27.9,27.91,27.79,27.84,266363.0,19.6067,19.6137,19.5294,19.5645,266363.0
2019-06-07 14:10:00,27.83,27.85,27.79,27.79,71939.0,19.5575,19.5716,19.5294,19.5294,71939.0
2019-06-07 14:20:00,27.8,27.83,27.79,27.83,58694.0,19.5364,19.5575,19.5294,19.5575,58694.0
2019-06-07 14:30:00,27.83,27.83,27.8,27.83,23968.0,19.5575,19.5575,19.5364,19.5575,23968.0
2019-06-07 14:40:00,27.83,27.86,27.78,27.79,64636.0,19.5575,19.5786,19.5224,19.5294,64636.0
2019-06-07 14:50:00,27.78,27.79,27.75,27.75,28107.0,19.5224,19.5294,19.5013,19.5013,28107.0
2019-06-07 15:00:00,27.76,27.79,27.74,27.75,52866.0,19.5083,19.5294,19.4943,19.5013,52866.0
2019-06-07 15:10:00,27.75,27.76,27.74,27.76,83323.0,19.5013,19.5083,19.4943,19.5083,83323.0
2019-06-07 15:20:00,27.75,27.82,27.74,27.8,170588.0,19.5013,19.5505,19.4943,19.5364,170588.0
2019-06-07 15:30:00,27.8,27.82,27.79,27.8,94839.0,19.5364,19.5505,19.5294,19.5364,94839.0
2019-06-07 15:40:00,27.8,27.82,27.75,27.78,287620.0,19.5364,19.5505,19.5013,19.5224,287620.0
2019-06-07 15:50:00,27.78,27.8,27.74,27.75,594109.0,19.5224,19.5364,19.4943,19.5013,594109.0
2019-06-10 09:30:00,27.78,27.85,27.67,27.68,132723.0,19.5224,19.5716,19.4451,19.4521,132723.0
2019-06-10 09:40:00,27.67,27.68,27.5,27.52,94756.0,19.4451,19.4521,19.3256,19.3397,94756.0
2019-06-10 09:50:00,27.51,27.6,27.5,27.6,56156.0,19.3326,19.3959,19.3256,19.3959,56156.0
2019-06-10 10:00:00,27.59,27.62,27.55,27.61,100521.0,19.3889,19.4099,19.3607,19.4029,100521.0
2019-06-10 10:10:00,27.62,27.63,27.55,27.59,137529.0,19.4099,19.417,19.3607,19.3889,137529.0
2019-06-10 10:20:00,27.59,27.66,27.57,27.66,132631.0,19.3889,19.438,19.3748,19.438,132631.0
2019-06-10 10:30:00,27.65,27.66,27.52,27.62,144594.0,19.431,19.438,19.3397,19.4099,144594.0
2019-06-10 10:40:00,27.62,27.68,27.6,27.62,131376.0,19.4099,19.4521,19.3959,19.4099,131376.0
2019-06-10 10:50:00,27.62,27.68,27.61,27.62,115711.0,19.4099,19.4521,19.4029,19.4099,115711.0
2019-06-10 11:00:00,27.62,27.68,27.62,27.67,144247.0,19.4099,19.4521,19.4099,19.4451,144247.0
2019-06-10 11:10:00,27.68,27.7,27.65,27.67,108930.0,19.4521,19.4662,19.431,19.4451,108930.0
2019-06-10 11:20:00,27.66,27.67,27.51,27.52,104768.0,19.438,19.4451,19.3326,19.3397,104768.0
2019-06-10 11:30:00,27.52,27.58,27.51,27.57,78295.0,19.3397,19.3818,19.3326,19.3748,78295.0
2019-06-10 11:40:00,27.58,27.66,27.58,27.61,73688.0,19.3818,19.438,19.3818,19.4029,73688.0
2019-06-10 11:50:00,27.62,27.64,27.59,27.59,85924.0,19.4099,19.424,19.3889,19.3889,85924.0
2019-06-10 12:00:00,27.59,27.62,27.56,27.57,68862.0,19.3889,19.4099,19.3678,19.3748,68862.0
2019-06-10 12:10:00,27.57,27.6,27.52,27.52,98396.0,19.3748,19.3959,19.3397,19.3397,98396.0
2019-06-10 12:20:00,27.53,27.53,27.48,27.49,71448.0,19.3467,19.3467,19.3116,19.3186,71448.0
2019-06-10 12:30:00,27.49,27.53,27.46,27.52,80545.0,19.3186,19.3467,19.2975,19.3397,80545.0
2019-06-10 12:40:00,27.51,27.52,27.48,27.51,50602.0,19.3326,19.3397,19.3116,19.3326,50602.0
2019-06-10 12:50:00,27.52,27.54,27.5,27.5,62887.0,19.3397,19.3537,19.3256,19.3256,62887.0
2019-06-10 13:00:00,27.5,27.54,27.5,27.52,64171.0,19.3256,19.3537,19.3256,19.3397,64171.0
2019-06-10 13:10:00,27.52,27.55,27.51,27.53,56553.0,19.3397,19.3607,19.3326,19.3467,56553.0
2019-06-10 13:20:00,27.53,27.56,27.51,27.56,82670.0,19.3467,19.3678,19.3326,19.3678,82670.0
2019-06-10 13:30:00,27.55,27.59,27.55,27.57,75998.0,19.3607,19.3889,19.3607,19.3748,75998.0
2019-06-10 13:40:00,27.57,27.57,27.48,27.51,213514.0,19.3748,19.3748,19.3116,19.3326,213514.0
2019-06-10 13:50:00,27.51,27.51,27.47,27.51,46879.0,19.3326,19.3326,19.3045,19.3326,46879.0
2019-06-10 14:00:00,27.51,27.51,27.44,27.49,50271.0,19.3326,19.3326,19.2834,19.3186,50271.0
2019-06-10 14:10:00,27.48,27.5,27.45,27.48,53714.0,19.3116,19.3256,19.2905,19.3116,53714.0
2019-06-10 14:20:00,27.49,27.51,27.48,27.5,96465.0,19.3186,19.3326,19.3116,19.3256,96465.0
2019-06-10 14:30:00,27.5,27.52,27.48,27.5,62380.0,19.3256,19.3397,19.3116,19.3256,62380.0
2019-06-10 14:40:00,27.51,27.53,27.48,27.53,49533.0,19.3326,19.3467,19.3116,19.3467,49533.0
2019-06-10 14:50:00,27.53,27.54,27.49,27.52,43612.0,19.3467,19.3537,19.3186,19.3397,43612.0
2019-06-10 15:00:00,27.51,27.52,27.49,27.51,63304.0,19.3326,19.3397,19.3186,19.3326,63304.0
2019-06-10 15:10:00,27.5,27.5,27.42,27.46,104683.0,19.3256,19.3256,19.2694,19.2975,104683.0
2019-06-10 15:20:00,27.46,27.49,27.44,27.46,79311.0,19.2975,19.3186,19.2834,19.2975,79311.0
2019-06-10 15:30:00,27.46,27.5,27.45,27.49,162342.0,19.2975,19.3256,19.2905,19.3186,162342.0
2019-06-10 15:40:00,27.49,27.5,27.45,27.47,201450.0,19.3186,19.3256,19.2905,19.3045,201450.0
2019-06-10 15:50:00,27.48,27.51,27.45,27.48,500219.0,19.3116,19.3326,19.2905,19.3116,500219.0
2019-06-11 09:30:00,27.59,27.62,27.44,27.45,91907.0,19.3889,19.4099,19.2834,19.2905,91907.0
2019-06-11 09:40:00,27.46,27.55,27.45,27.46,83360.0,19.2975,19.3607,19.2905,19.2975,83360.0
2019-06-11 09:50:00,27.47,27.51,27.43,27.45,62151.0,19.3045,19.3326,19.2764,19.2905,62151.0
2019-06-11 10:00:00,27.45,27.48,27.38,27.4,72704.0,19.2905,19.3116,19.2413,19.2553,72704.0
2019-06-11 10:10:00,27.41,27.46,27.4,27.46,87966.0,19.2624,19.2975,19.2553,19.2975,87966.0
2019-06-11 10:20:00,27.45,27.48,27.44,27.48,33558.0,19.2905,19.3116,19.2834,19.3116,33558.0
2019-06-11 10:30:00,27.47,27.5,27.43,27.45,73765.0,19.3045,19.3256,19.2764,19.2905,73765.0
2019-06-11 10:40:00,27.44,27.45,27.38,27.43,47294.0,19.2834,19.2905,19.2413,19.2764,47294.0
2019-06-11 10:50:00,27.42,27.48,27.42,27.48,78009.0,19.2694,19.3116,19.2694,19.3116,78009.0
2019-06-11 11:00:00,27.48,27.57,27.47,27.57,94038.0,19.3116,19.3748,19.3045,19.3748,94038.0
2019-06-11 11:10:00,27.57,27.6,27.53,27.53,76129.0,19.3748,19.3959,19.3467,19.3467,76129.0
2019-06-11 11:20:00,27.53,27.57,27.51,27.52,55479.0,19.3467,19.3748,19.3326,19.3397,55479.0
2019-06-11 11:30:00,27.51,27.51,27.44,27.48,52697.0,19.3326,19.3326,19.2834,19.3116,52697.0
2019-06-11 11:40:00,27.49,27.52,27.46,27.47,72767.0,19.3186,19.3397,19.2975,19.3045,72767.0
2019-06-11 11:50:00,27.47,27.54,27.46,27.52,60672.0,19.3045,19.3537,19.2975,19.3397,60672.0
2019-06-11 12:00:00,27.52,27.52,27.44,27.47,64296.0,19.3397,19.3397,19.2834,19.3045,64296.0
2019-06-11 12:10:00,27.47,27.54,27.46,27.54,45067.0,19.3045,19.3537,19.2975,19.3537,45067.0
2019-06-11 12:20:00,27.53,27.57,27.51,27.53,49527.0,19.3467,19.3748,19.3326,19.3467,49527.0
2019-06-11 12:30:00,27.53,27.56,27.51,27.55,44657.0,19.3467,19.3678,19.3326,19.3607,44657.0
2019-06-11 12:40:00,27.55,27.57,27.53,27.56,54906.0,19.3607,19.3748,19.3467,19.3678,54906.0
2019-06-11 12:50:00,27.56,27.57,27.51,27.53,74690.0,19.3678,19.3748,19.3326,19.3467,74690.0
2019-06-11 13:00:00,27.53,27.58,27.53,27.58,52168.0,19.3467,19.3818,19.3467,19.3818,52168.0
2019-06-11 13:10:00,27.57,27.61,27.55,27.56,77799.0,19.3748,19.4029,19.3607,19.3678,77799.0
2019-06-11 13:20:00,27.57,27.61,27.56,27.61,132900.0,19.3748,19.4029,19.3678,19.4029,132900.0
2019-06-11 13:30:00,27.6,27.6,27.57,27.59,92768.0,19.3959,19.3959,19.3748,19.3889,92768.0
2019-06-11 13:40:00,27.59,27.63,27.57,27.63,98031.0,19.3889,19.417,19.3748,19.417,98031.0
2019-06-11 13:50:00,27.63,27.67,27.62,27.67,90928.0,19.417,19.4451,19.4099,19.4451,90928.0
2019-06-11 14:00:00,27.67,27.7,27.65,27.7,88517.0,19.4451,19.4662,19.431,19.4662,88517.0
2019-06-11 14:10:00,27.69,27.73,27.69,27.7,63769.0,19.4591,19.4872,19.4591,19.4662,63769.0
2019-06-11 14:20:00,27.69,27.74,27.69,27.71,54958.0,19.4591,19.4943,19.4591,19.4732,54958.0
2019-06-11 14:30:00,27.71,27.72,27.67,27.68,58793.0,19.4732,19.4802,19.4451,19.4521,58793.0
2019-06-11 14:40:00,27.67,27.68,27.63,27.66,91809.0,19.4451,19.4521,19.417,19.438,91809.0
2019-06-11 14:50:00,27.66,27.67,27.62,27.67,56794.0,19.438,19.4451,19.4099,19.4451,56794.0
2019-06-11 15:00:00,27.66,27.69,27.63,27.63,165904.0,19.438,19.4591,19.417,19.417,165904.0
2019-06-11 15:10:00,27.64,27.66,27.6,27.6,90902.0,19.424,19.438,19.3959,19.3959,90902.0
2019-06-11 15:20:00,27.61,27.63,27.58,27.63,80501.0,19.4029,19.417,19.3818,19.417,80501.0
2019-06-11 15:30:00,27.63,27.66,27.61,27.64,166330.0,19.417,19.438,19.4029,19.424,166330.0
2019-06-11 15:40:00,27.63,27.65,27.61,27.64,147835.0,19.417,19.431,19.4029,19.424,147835.0
2019-06-11 15:50:00,27.64,27.64,27.58,27.62,565931.0,19.424,19.424,19.3818,19.4099,565931.0
2019-06-12 09:30:00,27.53,27.57,27.47,27.52,84592.0,19.3467,19.3748,19.3045,19.3397,84592.0
2019-06-12 09:40:00,27.52,27.59,27.5,27.52,44695.0,19.3397,19.3889,19.3256,19.3397,44695.0
2019-06-12 09:50:00,27.53,27.59,27.53,27.57,138787.0,19.3467,19.3889,19.3467,19.3748,138787.0
2019-06-12 10:00:00,27.57,27.57,27.47,27.48,60345.0,19.3748,19.3748,19.3045,19.3116,60345.0
2019-06-12 10:10:00,27.48,27.56,27.48,27.53,31420.0,19.3116,19.3678,19.3116,19.3467,31420.0
2019-06-12 10:20:00,27.53,27.54,27.48,27.51,45980.0,19.3467,19.3537,19.3116,19.3326,45980.0
2019-06-12 10:30:00,27.5,27.54,27.42,27.53,56552.0,19.3256,19.3537,19.2694,19.3467,56552.0
2019-06-12 10:40:00,27.54,27.57,27.52,27.53,49745.0,19.3537,19.3748,19.3397,19.3467,49745.0
2019-06-12 10:50:00,27.53,27.55,27.51,27.53,44996.0,19.3467,19.3607,19.3326,19.3467,44996.0
2019-06-12 11:00:00,27.53,27.6,27.52,27.58,129009.0,19.3467,19.3959,19.3397,19.3818,129009.0
2019-06-12 11:10:00,27.58,27.6,27.56,27.6,54182.0,19.3818,19.3959,19.3678,19.3959,54182.0
2019-06-12 11:20:00,27.6,27.61,27.57,27.58,36335.0,19.3959,19.4029,19.3748,19.3818,36335.0
2019-06-12 11:30:00,27.58,27.61,27.55,27.57,77530.0,19.3818,19.4029,19.3607,19.3748,77530.0
2019-06-12 11:40:00,27.57,27.59,27.56,27.57,57087.0,19.3748,19.3889,19.3678,19.3748,57087.0
2019-06-12 11:50:00,27.57,27.58,27.54,27.55,34307.0,19.3748,19.3818,19.3537,19.3607,34307.0
2019-06-12 12:00:00,27.54,27.59,27.54,27.57,49991.0,19.3537,19.3889,19.3537,19.3748,49991.0
2019-06-12 12:10:00,27.57,27.57,27.51,27.51,35449.0,19.3748,19.3748,19.3326,19.3326,35449.0
2019-06-12 12:20:00,27.51,27.55,27.5,27.53,33849.0,19.3326,19.3607,19.3256,19.3467,33849.0
2019-06-12 12:30:00,27.53,27.55,27.51,27.51,24502.0,19.3467,19.3607,19.3326,19.3326,24502.0
2019-06-12 12:40:00,27.52,27.53,27.49,27.5,47620.0,19.3397,19.3467,19.3186,19.3256,47620.0
2019-06-12 12:50:00,27.5,27.5,27.44,27.44,33955.0,19.3256,19.3256,19.2834,19.2834,33955.0
2019-06-12 13:00:00,27.44,27.45,27.41,27.43,33991.0,19.2834,19.2905,19.2624,19.2764,33991.0
2019-06-12 13:10:00,27.43,27.44,27.41,27.42,40758.0,19.2764,19.2834,19.2624,19.2694,40758.0
2019-06-12 13:20:00,27.42,27.43,27.32,27.35,217745.0,19.2694,19.2764,19.1991,19.2202,217745.0
2019-06-12 13:30:00,27.35,27.38,27.33,27.33,179304.0,19.2202,19.2413,19.2061,19.2061,179304.0
2019-06-12 13:40:00,27.33,27.33,27.25,27.3,116817.0,19.2061,19.2061,19.1499,19.1851,116817.0
2019-06-12 13:50:00,27.3,27.3,27.25,27.26,55183.0,19.1851,19.1851,19.1499,19.1569,55183.0
2019-06-12 14:00:00,27.26,27.27,27.07,27.13,286075.0,19.1569,19.164,19.0234,19.0656,286075.0
2019-06-12 14:10:00,27.13,27.13,27.04,27.07,149202.0,19.0656,19.0656,19.0023,19.0234,149202.0
2019-06-12 14:20:00,27.07,27.1,26.97,27.02,229882.0,19.0234,19.0445,18.9532,18.9883,229882.0
2019-06-12 14:30:00,27.02,27.08,26.96,27.08,170277.0,18.9883,19.0305,18.9461,19.0305,170277.0
2019-06-12 14:40:00,27.08,27.09,27.03,27.09,200055.0,19.0305,19.0375,18.9953,19.0375,200055.0
2019-06-12 14:50:00,27.09,27.12,27.05,27.07,84954.0,19.0375,19.0586,19.0094,19.0234,84954.0
2019-06-12 15:00:00,27.07,27.09,27.05,27.05,81644.0,19.0234,19.0375,19.0094,19.0094,81644.0
2019-06-12 15:10:00,27.05,27.1,27.05,27.08,87303.0,19.0094,19.0445,19.0094,19.0305,87303.0
2019-06-12 15:20:00,27.08,27.08,27.06,27.08,97888.0,19.0305,19.0305,19.0164,19.0305,97888.0
2019-06-12 15:30:00,27.08,27.16,27.08,27.16,303170.0,19.0305,19.0867,19.0305,19.0867,303170.0
2019-06-12 15:40:00,27.16,27.16,27.12,27.15,221897.0,19.0867,19.0867,19.0586,19.0796,221897.0
2019-06-12 15:50:00,27.15,27.22,27.14,27.22,566734.0,19.0796,19.1288,19.0726,19.1288,566734.0
2019-06-13 09:30:00,27.46,27.61,27.45,27.58,192362.0,19.2975,19.4029,19.2905,19.3818,192362.0
2019-06-13 09:40:00,27.58,27.65,27.55,27.55,72387.0,19.3818,19.431,19.3607,19.3607,72387.0
2019-06-13 09:50:00,27.56,27.6,27.53,27.57,101638.0,19.3678,19.3959,19.3467,19.3748,101638.0
2019-06-13 10:00:00,27.57,27.59,27.52,27.52,113329.0,19.3748,19.3889,19.3397,19.3397,113329.0
2019-06-13 10:10:00,27.53,27.58,27.52,27.54,75904.0,19.3467,19.3818,19.3397,19.3537,75904.0
2019-06-13 10:20:00,27.54,27.58,27.54,27.57,41892.0,19.3537,19.3818,19.3537,19.3748,41892.0
2019-06-13 10:30:00,27.58,27.59,27.51,27.59,84502.0,19.3818,19.3889,19.3326,19.3889,84502.0
2019-06-13 10:40:00,27.58,27.6,27.51,27.52,111480.0,19.3818,19.3959,19.3326,19.3397,111480.0
2019-06-13 10:50:00,27.52,27.53,27.47,27.5,81148.0,19.3397,19.3467,19.3045,19.3256,81148.0
2019-06-13 11:00:00,27.5,27.56,27.49,27.51,73581.0,19.3256,19.3678,19.3186,19.3326,73581.0
2019-06-13 11:10:00,27.51,27.57,27.49,27.55,64854.0,19.3326,19.3748,19.3186,19.3607,64854.0
2019-06-13 11:20:00,27.56,27.57,27.46,27.48,48950.0,19.3678,19.3748,19.2975,19.3116,48950.0
2019-06-13 11:30:00,27.47,27.49,27.34,27.36,146353.0,19.3045,19.3186,19.2132,19.2272,146353.0
2019-06-13 11:40:00,27.36,27.39,27.32,27.36,127031.0,19.2272,19.2483,19.1991,19.2272,127031.0
2019-06-13 11:50:00,27.36,27.45,27.35,27.45,125364.0,19.2272,19.2905,19.2202,19.2905,125364.0
2019-06-13 12:00:00,27.45,27.46,27.42,27.43,97811.0,19.2905,19.2975,19.2694,19.2764,97811.0
2019-06-13 12:10:00,27.43,27.45,27.42,27.42,62576.0,19.2764,19.2905,19.2694,19.2694,62576.0
2019-06-13 12:20:00,27.42,27.43,27.37,27.42,58454.0,19.2694,19.2764,19.2343,19.2694,58454.0
2019-06-13 12:30:00,27.42,27.45,27.41,27.43,56201.0,19.2694,19.2905,19.2624,19.2764,56201.0
2019-06-13 12:40:00,27.43,27.47,27.42,27.45,84247.0,19.2764,19.3045,19.2694,19.2905,84247.0
2019-06-13 12:50:00,27.45,27.47,27.43,27.44,64491.0,19.2905,19.3045,19.2764,19.2834,64491.0
2019-06-13 13:00:00,27.44,27.49,27.43,27.46,104630.0,19.2834,19.3186,19.2764,19.2975,104630.0
2019-06-13 13:10:00,27.46,27.5,27.45,27.5,48527.0,19.2975,19.3256,19.2905,19.3256,48527.0
2019-06-13 13:20:00,27.5,27.51,27.47,27.5,81935.0,19.3256,19.3326,19.3045,19.3256,81935.0
2019-06-13 13:30:00,27.5,27.51,27.48,27.49,42330.0,19.3256,19.3326,19.3116,19.3186,42330.0
2019-06-13 13:40:00,27.49,27.49,27.43,27.44,49054.0,19.3186,19.3186,19.2764,19.2834,49054.0
2019-06-13 13:50:00,27.44,27.46,27.41,27.43,244885.0,19.2834,19.2975,19.2624,19.2764,244885.0
2019-06-13 14:00:00,27.43,27.43,27.38,27.39,60531.0,19.2764,19.2764,19.2413,19.2483,60531.0
2019-06-13 14:10:00,27.39,27.44,27.37,27.43,197774.0,19.2483,19.2834,19.2343,19.2764,197774.0
2019-06-13 14:20:00,27.43,27.43,27.38,27.4,97307.0,19.2764,19.2764,19.2413,19.2553,97307.0
2019-06-13 14:30:00,27.4,27.41,27.37,27.41,47567.0,19.2553,19.2624,19.2343,19.2624,47567.0
2019-06-13 14:40:00,27.4,27.42,27.39,27.41,116046.0,19.2553,19.2694,19.2483,19.2624,116046.0
2019-06-13 14:50:00,27.41,27.41,27.32,27.33,161586.0,19.2624,19.2624,19.1991,19.2061,161586.0
2019-06-13 15:00:00,27.33,27.35,27.31,27.33,96961.0,19.2061,19.2202,19.1921,19.2061,96961.0
2019-06-13 15:10:00,27.34,27.36,27.3,27.34,76116.0,19.2132,19.2272,19.1851,19.2132,76116.0
2019-06-13 15:20:00,27.34,27.36,27.33,27.35,61239.0,19.2132,19.2272,19.2061,19.2202,61239.0
2019-06-13 15:30:00,27.34,27.36,27.31,27.33,183949.0,19.2132,19.2272,19.1921,19.2061,183949.0
2019-06-13 15:40:00,27.33,27.33,27.26,27.27,250054.0,19.2061,19.2061,19.1569,19.164,250054.0
2019-06-13 15:50:00,27.28,27.38,27.23,27.38,879577.0,19.171,19.2413,19.1359,19.2413,879577.0
2019-06-14 09:30:00,27.43,27.43,27.32,27.35,144585.0,19.2764,19.2764,19.1991,19.2202,144585.0
2019-06-14 09:40:00,27.35,27.37,27.31,27.33,42226.0,19.2202,19.2343,19.1921,19.2061,42226.0
2019-06-14 09:50:00,27.33,27.34,27.18,27.21,51389.0,19.2061,19.2132,19.1007,19.1218,51389.0
2019-06-14 10:00:00,27.21,27.26,27.19,27.23,81601.0,19.1218,19.1569,19.1078,19.1359,81601.0
2019-06-14 10:10:00,27.23,27.29,27.22,27.23,64310.0,19.1359,19.178,19.1288,19.1359,64310.0
2019-06-14 10:20:00,27.23,27.26,27.14,27.14,180323.0,19.1359,19.1569,19.0726,19.0726,180323.0
2019-06-14 10:30:00,27.14,27.18,27.14,27.17,75190.0,19.0726,19.1007,19.0726,19.0937,75190.0
2019-06-14 10:40:00,27.17,27.18,27.12,27.17,70436.0,19.0937,19.1007,19.0586,19.0937,70436.0
2019-06-14 10:50:00,27.17,27.21,27.13,27.2,49455.0,19.0937,19.1218,19.0656,19.1148,49455.0
2019-06-14 11:00:00,27.2,27.2,27.13,27.14,52195.0,19.1148,19.1148,19.0656,19.0726,52195.0
2019-06-14 11:10:00,27.14,27.17,27.13,27.15,57779.0,19.0726,19.0937,19.0656,19.0796,57779.0
2019-06-14 11:20:00,27.14,27.15,27.05,27.1,135575.0,19.0726,19.0796,19.0094,19.0445,135575.0
2019-06-14 11:30:00,27.1,27.11,27.04,27.04,108561.0,19.0445,19.0515,19.0023,19.0023,108561.0
2019-06-14 11:40:00,27.05,27.08,27.01,27.01,67358.0,19.0094,19.0305,18.9813,18.9813,67358.0
2019-06-14 11:50:00,27.01,27.08,27.01,27.05,55872.0,18.9813,19.0305,18.9813,19.0094,55872.0
2019-06-14 12:00:00,27.05,27.06,26.98,27.0,114770.0,19.0094,19.0164,18.9602,18.9742,114770.0
2019-06-14 12:10:00,27.0,27.0,26.97,26.99,92289.0,18.9742,18.9742,18.9532,18.9672,92289.0
2019-06-14 12:20:00,27.0,27.0,26.98,26.99,47524.0,18.9742,18.9742,18.9602,18.9672,47524.0
2019-06-14 12:30:00,26.98,26.99,26.94,26.94,62034.0,18.9602,18.9672,18.9321,18.9321,62034.0
2019-06-14 12:40:00,26.94,26.96,26.89,26.9,83602.0,18.9321,18.9461,18.8969,18.904,83602.0
2019-06-14 12:50:00,26.9,26.96,26.89,26.95,56757.0,18.904,18.9461,18.8969,18.9391,56757.0
2019-06-14 13:00:00,26.94,26.95,26.9,26.94,30285.0,18.9321,18.9391,18.904,18.9321,30285.0
2019-06-14 13:10:00,26.94,26.95,26.88,26.89,80574.0,18.9321,18.9391,18.8899,18.8969,80574.0
2019-06-14 13:20:00,26.89,26.89,26.83,26.84,118445.0,18.8969,18.8969,18.8548,18.8618,118445.0
2019-06-14 13:30:00,26.85,26.85,26.74,26.83,182096.0,18.8688,18.8688,18.7915,18.8548,182096.0
2019-06-14 13:40:00,26.83,26.84,26.75,26.76,71406.0,18.8548,18.8618,18.7985,18.8056,71406.0
2019-06-14 13:50:00,26.76,26.78,26.74,26.76,77407.0,18.8056,18.8196,18.7915,18.8056,77407.0
2019-06-14 14:00:00,26.76,26.78,26.76,26.78,60725.0,18.8056,18.8196,18.8056,18.8196,60725.0
2019-06-14 14:10:00,26.78,26.85,26.76,26.83,91723.0,18.8196,18.8688,18.8056,18.8548,91723.0
2019-06-14 14:20:00,26.83,26.86,26.79,26.8,61115.0,18.8548,18.8758,18.8267,18.8337,61115.0
2019-06-14 14:30:00,26.8,26.85,26.78,26.84,63716.0,18.8337,18.8688,18.8196,18.8618,63716.0
2019-06-14 14:40:00,26.84,26.84,26.8,26.83,48048.0,18.8618,18.8618,18.8337,18.8548,48048.0
2019-06-14 14:50:00,26.84,26.86,26.82,26.85,51300.0,18.8618,18.8758,18.8477,18.8688,51300.0
2019-06-14 15:00:00,26.85,26.88,26.85,26.86,56715.0,18.8688,18.8899,18.8688,18.8758,56715.0
2019-06-14 15:10:00,26.87,26.91,26.85,26.9,95783.0,18.8829,18.911,18.8688,18.904,95783.0
2019-06-14 15:20:00,26.91,26.97,26.9,26.97,144047.0,18.911,18.9532,18.904,18.9532,144047.0
2019-06-14 15:30:00,26.97,27.0,26.93,27.0,111705.0,18.9532,18.9742,18.925,18.9742,111705.0
2019-06-14 15:40:00,27.0,27.0,26.96,26.98,143329.0,18.9742,18.9742,18.9461,18.9602,143329.0
2019-06-14 15:50:00,26.98,27.01,26.97,26.98,614534.0,18.9602,18.9813,18.9532,18.9602,614534.0
2019-06-17 09:30:00,26.96,27.0,26.9,26.92,99296.0,18.9461,18.9742,18.904,18.918,99296.0
2019-06-17 09:40:00,26.92,26.97,26.83,26.84,86739.0,18.918,18.9532,18.8548,18.8618,86739.0
2019-06-17 09:50:00,26.84,26.91,26.8,26.81,58181.0,18.8618,18.911,18.8337,18.8407,58181.0
2019-06-17 10:00:00,26.8,26.87,26.79,26.84,118491.0,18.8337,18.8829,18.8267,18.8618,118491.0
2019-06-17 10:10:00,26.84,26.88,26.81,26.88,81853.0,18.8618,18.8899,18.8407,18.8899,81853.0
2019-06-17 10:20:00,26.88,26.91,26.84,26.89,97138.0,18.8899,18.911,18.8618,18.8969,97138.0
2019-06-17 10:30:00,26.89,26.98,26.88,26.91,68959.0,18.8969,18.9602,18.8899,18.911,68959.0
2019-06-17 10:40:00,26.92,26.97,26.9,26.92,84498.0,18.918,18.9532,18.904,18.918,84498.0
2019-06-17 10:50:00,26.92,26.93,26.87,26.91,39154.0,18.918,18.925,18.8829,18.911,39154.0
2019-06-17 11:00:00,26.9,26.94,26.87,26.88,82967.0,18.904,18.9321,18.8829,18.8899,82967.0
2019-06-17 11:10:00,26.88,26.91,26.86,26.91,129473.0,18.8899,18.911,18.8758,18.911,129473.0
2019-06-17 11:20:00,26.9,26.93,26.88,26.89,61373.0,18.904,18.925,18.8899,18.8969,61373.0
2019-06-17 11:30:00,26.89,26.92,26.87,26.91,61669.0,18.8969,18.918,18.8829,18.911,61669.0
2019-06-17 11:40:00,26.9,26.92,26.89,26.89,55958.0,18.904,18.918,18.8969,18.8969,55958.0
2019-06-17 11:50:00,26.9,26.91,26.86,26.9,91918.0,18.904,18.911,18.8758,18.904,91918.0
2019-06-17 12:00:00,26.91,26.94,26.89,26.94,55281.0,18.911,18.9321,18.8969,18.9321,55281.0
2019-06-17 12:10:00,26.93,26.95,26.91,26.92,68362.0,18.925,18.9391,18.911,18.918,68362.0
2019-06-17 12:20:00,26.93,26.93,26.89,26.91,58919.0,18.925,18.925,18.8969,18.911,58919.0
2019-06-17 12:30:00,26.91,26.94,26.9,26.93,43531.0,18.911,18.9321,18.904,18.925,43531.0
2019-06-17 12:40:00,26.93,26.96,26.9,26.95,66673.0,18.925,18.9461,18.904,18.9391,66673.0
2019-06-17 12:50:00,26.95,26.96,26.92,26.94,50978.0,18.9391,18.9461,18.918,18.9321,50978.0
2019-06-17 13:00:00,26.94,26.94,26.92,26.94,43728.0,18.9321,18.9321,18.918,18.9321,43728.0
2019-06-17 13:10:00,26.94,26.96,26.91,26.94,70406.0,18.9321,18.9461,18.911,18.9321,70406.0
2019-06-17 13:20:00,26.94,26.94,26.91,26.92,37893.0,18.9321,18.9321,18.911,18.918,37893.0
2019-06-17 13:30:00,26.92,26.96,26.9,26.96,50951.0,18.918,18.9461,18.904,18.9461,50951.0
2019-06-17 13:40:00,26.96,27.04,26.96,27.02,95913.0,18.9461,19.0023,18.9461,18.9883,95913.0
2019-06-17 13:50:00,27.02,27.04,27.01,27.03,68584.0,18.9883,19.0023,18.9813,18.9953,68584.0
2019-06-17 14:00:00,27.03,27.07,26.99,27.05,195928.0,18.9953,19.0234,18.9672,19.0094,195928.0
2019-06-17 14:10:00,27.05,27.1,27.03,27.03,86772.0,19.0094,19.0445,18.9953,18.9953,86772.0
2019-06-17 14:20:00,27.04,27.05,27.02,27.04,41136.0,19.0023,19.0094,18.9883,19.0023,41136.0
2019-06-17 14:30:00,27.04,27.05,27.0,27.01,49871.0,19.0023,19.0094,18.9742,18.9813,49871.0
2019-06-17 14:40:00,27.02,27.02,26.98,26.99,71136.0,18.9883,18.9883,18.9602,18.9672,71136.0
2019-06-17 14:50:00,26.99,27.01,26.97,27.0,138744.0,18.9672,18.9813,18.9532,18.9742,138744.0
2019-06-17 15:00:00,27.0,27.04,27.0,27.03,49506.0,18.9742,19.0023,18.9742,18.9953,49506.0
2019-06-17 15:10:00,27.03,27.05,27.02,27.03,61918.0,18.9953,19.0094,18.9883,18.9953,61918.0
2019-06-17 15:20:00,27.03,27.05,27.03,27.05,77518.0,18.9953,19.0094,18.9953,19.0094,77518.0
2019-06-17 15:30:00,27.05,27.11,27.02,27.11,107062.0,19.0094,19.0515,18.9883,19.0515,107062.0
2019-06-17 15:40:00,27.11,27.12,27.07,27.08,117835.0,19.0515,19.0586,19.0234,19.0305,117835.0
2019-06-17 15:50:00,27.08,27.08,27.01,27.04,505741.0,19.0305,19.0305,18.9813,19.0023,505741.0
2019-06-18 09:30:00,27.2,27.29,27.15,27.21,144630.0,19.1148,19.178,19.0796,19.1218,144630.0
2019-06-18 09:40:00,27.21,27.23,27.09,27.13,218041.0,19.1218,19.1359,19.0375,19.0656,218041.0
2019-06-18 09:50:00,27.13,27.18,27.09,27.13,205657.0,19.0656,19.1007,19.0375,19.0656,205657.0
2019-06-18 10:00:00,27.13,27.21,27.12,27.13,259760.0,19.0656,19.1218,19.0586,19.0656,259760.0
2019-06-18 10:10:00,27.14,27.18,27.09,27.18,134363.0,19.0726,19.1007,19.0375,19.1007,134363.0
2019-06-18 10:20:00,27.18,27.22,27.13,27.22,126233.0,19.1007,19.1288,19.0656,19.1288,126233.0
2019-06-18 10:30:00,27.22,27.25,27.19,27.25,181712.0,19.1288,19.1499,19.1078,19.1499,181712.0
2019-06-18 10:40:00,27.24,27.26,27.18,27.26,126769.0,19.1429,19.1569,19.1007,19.1569,126769.0
2019-06-18 10:50:00,27.26,27.28,27.18,27.26,97141.0,19.1569,19.171,19.1007,19.1569,97141.0
2019-06-18 11:00:00,27.26,27.27,27.18,27.19,225360.0,19.1569,19.164,19.1007,19.1078,225360.0
2019-06-18 11:10:00,27.19,27.2,27.12,27.17,91703.0,19.1078,19.1148,19.0586,19.0937,91703.0
2019-06-18 11:20:00,27.16,27.19,27.06,27.12,166830.0,19.0867,19.1078,19.0164,19.0586,166830.0
2019-06-18 11:30:00,27.12,27.12,27.07,27.12,60413.0,19.0586,19.0586,19.0234,19.0586,60413.0
2019-06-18 11:40:00,27.12,27.17,27.12,27.14,44406.0,19.0586,19.0937,19.0586,19.0726,44406.0
2019-06-18 11:50:00,27.14,27.17,27.13,27.14,40900.0,19.0726,19.0937,19.0656,19.0726,40900.0
2019-06-18 12:00:00,27.15,27.16,27.12,27.13,53652.0,19.0796,19.0867,19.0586,19.0656,53652.0
2019-06-18 12:10:00,27.13,27.16,27.12,27.15,33793.0,19.0656,19.0867,19.0586,19.0796,33793.0
2019-06-18 12:20:00,27.16,27.2,27.15,27.2,106582.0,19.0867,19.1148,19.0796,19.1148,106582.0
2019-06-18 12:30:00,27.2,27.23,27.18,27.21,82763.0,19.1148,19.1359,19.1007,19.1218,82763.0
2019-06-18 12:40:00,27.22,27.26,27.19,27.26,108635.0,19.1288,19.1569,19.1078,19.1569,108635.0
2019-06-18 12:50:00,27.26,27.26,27.22,27.26,118424.0,19.1569,19.1569,19.1288,19.1569,118424.0
2019-06-18 13:00:00,27.26,27.26,27.18,27.2,133914.0,19.1569,19.1569,19.1007,19.1148,133914.0
2019-06-18 13:10:00,27.2,27.21,27.18,27.18,53697.0,19.1148,19.1218,19.1007,19.1007,53697.0
2019-06-18 13:20:00,27.19,27.24,27.17,27.2,116208.0,19.1078,19.1429,19.0937,19.1148,116208.0
2019-06-18 13:30:00,27.2,27.21,27.18,27.21,46727.0,19.1148,19.1218,19.1007,19.1218,46727.0
2019-06-18 13:40:00,27.2,27.23,27.19,27.2,49817.0,19.1148,19.1359,19.1078,19.1148,49817.0
2019-06-18 13:50:00,27.2,27.26,27.19,27.26,36459.0,19.1148,19.1569,19.1078,19.1569,36459.0
2019-06-18 14:00:00,27.26,27.27,27.22,27.23,84138.0,19.1569,19.164,19.1288,19.1359,84138.0
2019-06-18 14:10:00,27.23,27.26,27.2,27.26,80677.0,19.1359,19.1569,19.1148,19.1569,80677.0
2019-06-18 14:20:00,27.25,27.31,27.24,27.3,121958.0,19.1499,19.1921,19.1429,19.1851,121958.0
2019-06-18 14:30:00,27.3,27.32,27.24,27.25,204085.0,19.1851,19.1991,19.1429,19.1499,204085.0
2019-06-18 14:40:00,27.25,27.29,27.24,27.25,96124.0,19.1499,19.178,19.1429,19.1499,96124.0
2019-06-18 14:50:00,27.25,27.27,27.24,27.25,89358.0,19.1499,19.164,19.1429,19.1499,89358.0
2019-06-18 15:00:00,27.25,27.28,27.24,27.28,64204.0,19.1499,19.171,19.1429,19.171,64204.0
2019-06-18 15:10:00,27.28,27.29,27.24,27.26,102965.0,19.171,19.178,19.1429,19.1569,102965.0
2019-06-18 15:20:00,27.25,27.26,27.21,27.25,151683.0,19.1499,19.1569,19.1218,19.1499,151683.0
2019-06-18 15:30:00,27.25,27.27,27.22,27.26,216201.0,19.1499,19.164,19.1288,19.1569,216201.0
2019-06-18 15:40:00,27.25,27.32,27.25,27.3,368151.0,19.1499,19.1991,19.1499,19.1851,368151.0
2019-06-18 15:50:00,27.3,27.32,27.23,27.24,1388222.0,19.1851,19.1991,19.1359,19.1429,1388222.0
2019-06-19 09:30:00,27.26,27.38,27.15,27.18,275706.0,19.1569,19.2413,19.0796,19.1007,275706.0
2019-06-19 09:40:00,27.17,27.21,27.11,27.14,176623.0,19.0937,19.1218,19.0515,19.0726,176623.0
2019-06-19 09:50:00,27.13,27.17,27.07,27.08,121776.0,19.0656,19.0937,19.0234,19.0305,121776.0
2019-06-19 10:00:00,27.07,27.08,26.95,26.99,332301.0,19.0234,19.0305,18.9391,18.9672,332301.0
2019-06-19 10:10:00,26.99,27.03,26.93,27.0,86478.0,18.9672,18.9953,18.925,18.9742,86478.0
2019-06-19 10:20:00,26.99,27.0,26.91,26.91,60223.0,18.9672,18.9742,18.911,18.911,60223.0
2019-06-19 10:30:00,26.92,27.08,26.91,27.0,181362.0,18.918,19.0305,18.911,18.9742,181362.0
2019-06-19 10:40:00,27.0,27.09,26.99,27.01,76926.0,18.9742,19.0375,18.9672,18.9813,76926.0
2019-06-19 10:50:00,27.0,27.04,26.96,27.01,71844.0,18.9742,19.0023,18.9461,18.9813,71844.0
2019-06-19 11:00:00,27.02,27.03,26.94,26.96,100400.0,18.9883,18.9953,18.9321,18.9461,100400.0
2019-06-19 11:10:00,26.96,27.02,26.94,26.96,71259.0,18.9461,18.9883,18.9321,18.9461,71259.0
2019-06-19 11:20:00,26.96,26.99,26.93,26.94,126602.0,18.9461,18.9672,18.925,18.9321,126602.0
2019-06-19 11:30:00,26.95,26.99,26.91,26.92,87022.0,18.9391,18.9672,18.911,18.918,87022.0
2019-06-19 11:40:00,26.91,26.97,26.91,26.95,66722.0,18.911,18.9532,18.911,18.9391,66722.0
2019-06-19 11:50:00,26.95,26.96,26.9,26.91,63878.0,18.9391,18.9461,18.904,18.911,63878.0
2019-06-19 12:00:00,26.91,26.92,26.88,26.89,43786.0,18.911,18.918,18.8899,18.8969,43786.0
2019-06-19 12:10:00,26.88,26.91,26.84,26.87,385202.0,18.8899,18.911,18.8618,18.8829,385202.0
2019-06-19 12:20:00,26.87,26.87,26.81,26.82,60489.0,18.8829,18.8829,18.8407,18.8477,60489.0
2019-06-19 12:30:00,26.82,26.84,26.81,26.82,37836.0,18.8477,18.8618,18.8407,18.8477,37836.0
2019-06-19 12:40:00,26.82,26.82,26.77,26.8,54181.0,18.8477,18.8477,18.8126,18.8337,54181.0
2019-06-19 12:50:00,26.79,26.85,26.79,26.84,78860.0,18.8267,18.8688,18.8267,18.8618,78860.0
2019-06-19 13:00:00,26.84,26.88,26.83,26.87,37919.0,18.8618,18.8899,18.8548,18.8829,37919.0
2019-06-19 13:10:00,26.88,26.88,26.85,26.88,46526.0,18.8899,18.8899,18.8688,18.8899,46526.0
2019-06-19 13:20:00,26.88,26.88,26.83,26.83,110263.0,18.8899,18.8899,18.8548,18.8548,110263.0
2019-06-19 13:30:00,26.84,26.87,26.82,26.86,45568.0,18.8618,18.8829,18.8477,18.8758,45568.0
2019-06-19 13:40:00,26.85,26.86,26.77,26.8,118297.0,18.8688,18.8758,18.8126,18.8337,118297.0
2019-06-19 13:50:00,26.79,26.95,26.78,26.85,404613.0,18.8267,18.9391,18.8196,18.8688,404613.0
2019-06-19 14:00:00,26.86,27.0,26.82,26.89,285176.0,18.8758,18.9742,18.8477,18.8969,285176.0
2019-06-19 14:10:00,26.89,26.94,26.85,26.89,186309.0,18.8969,18.9321,18.8688,18.8969,186309.0
2019-06-19 14:20:00,26.89,26.9,26.84,26.9,81768.0,18.8969,18.904,18.8618,18.904,81768.0
2019-06-19 14:30:00,26.91,26.97,26.86,26.88,498243.0,18.911,18.9532,18.8758,18.8899,498243.0
2019-06-19 14:40:00,26.86,26.88,26.79,26.84,220706.0,18.8758,18.8899,18.8267,18.8618,220706.0
2019-06-19 14:50:00,26.83,26.91,26.82,26.9,106032.0,18.8548,18.911,18.8477,18.904,106032.0
2019-06-19 15:00:00,26.9,26.95,26.88,26.93,141037.0,18.904,18.9391,18.8899,18.925,141037.0
2019-06-19 15:10:00,26.93,26.94,26.88,26.92,205050.0,18.925,18.9321,18.8899,18.918,205050.0
2019-06-19 15:20:00,26.91,26.91,26.85,26.88,203074.0,18.911,18.911,18.8688,18.8899,203074.0
2019-06-19 15:30:00,26.87,26.88,26.79,26.86,577399.0,18.8829,18.8899,18.8267,18.8758,577399.0
2019-06-19 15:40:00,26.86,26.96,26.85,26.93,443572.0,18.8758,18.9461,18.8688,18.925,443572.0
2019-06-19 15:50:00,26.93,26.98,26.9,26.95,800538.0,18.925,18.9602,18.904,18.9391,800538.0
2019-06-20 09:30:00,27.36,27.7,27.36,27.63,385667.0,19.2272,19.4662,19.2272,19.417,385667.0
2019-06-20 09:40:00,27.63,27.67,27.55,27.56,171674.0,19.417,19.4451,19.3607,19.3678,171674.0
2019-06-20 09:50:00,27.57,27.57,27.33,27.33,179294.0,19.3748,19.3748,19.2061,19.2061,179294.0
2019-06-20 10:00:00,27.33,27.45,27.32,27.39,153198.0,19.2061,19.2905,19.1991,19.2483,153198.0
2019-06-20 10:10:00,27.39,27.42,27.31,27.31,138836.0,19.2483,19.2694,19.1921,19.1921,138836.0
2019-06-20 10:20:00,27.3,27.41,27.3,27.37,116345.0,19.1851,19.2624,19.1851,19.2343,116345.0
2019-06-20 10:30:00,27.37,27.38,27.27,27.27,233119.0,19.2343,19.2413,19.164,19.164,233119.0
2019-06-20 10:40:00,27.28,27.29,27.16,27.21,357574.0,19.171,19.178,19.0867,19.1218,357574.0
2019-06-20 10:50:00,27.2,27.21,27.14,27.15,204316.0,19.1148,19.1218,19.0726,19.0796,204316.0
2019-06-20 11:00:00,27.15,27.19,27.08,27.12,332754.0,19.0796,19.1078,19.0305,19.0586,332754.0
2019-06-20 11:10:00,27.12,27.14,27.06,27.11,148272.0,19.0586,19.0726,19.0164,19.0515,148272.0
2019-06-20 11:20:00,27.11,27.15,27.07,27.14,263963.0,19.0515,19.0796,19.0234,19.0726,263963.0
2019-06-20 11:30:00,27.13,27.23,27.11,27.18,119206.0,19.0656,19.1359,19.0515,19.1007,119206.0
2019-06-20 11:40:00,27.18,27.23,27.16,27.21,95688.0,19.1007,19.1359,19.0867,19.1218,95688.0
2019-06-20 11:50:00,27.21,27.24,27.19,27.21,69163.0,19.1218,19.1429,19.1078,19.1218,69163.0
2019-06-20 12:00:00,27.21,27.21,27.15,27.16,99561.0,19.1218,19.1218,19.0796,19.0867,99561.0
2019-06-20 12:10:00,27.16,27.16,27.11,27.14,63553.0,19.0867,19.0867,19.0515,19.0726,63553.0
2019-06-20 12:20:00,27.13,27.16,27.1,27.12,101859.0,19.0656,19.0867,19.0445,19.0586,101859.0
2019-06-20 12:30:00,27.12,27.13,27.01,27.03,230458.0,19.0586,19.0656,18.9813,18.9953,230458.0
2019-06-20 12:40:00,27.03,27.06,26.96,27.04,208827.0,18.9953,19.0164,18.9461,19.0023,208827.0
2019-06-20 12:50:00,27.03,27.09,27.03,27.08,80747.0,18.9953,19.0375,18.9953,19.0305,80747.0
2019-06-20 13:00:00,27.08,27.12,27.07,27.1,87223.0,19.0305,19.0586,19.0234,19.0445,87223.0
2019-06-20 13:10:00,27.09,27.16,27.09,27.1,128234.0,19.0375,19.0867,19.0375,19.0445,128234.0
2019-06-20 13:20:00,27.11,27.12,27.09,27.1,90204.0,19.0515,19.0586,19.0375,19.0445,90204.0
2019-06-20 13:30:00,27.1,27.11,27.06,27.07,63292.0,19.0445,19.0515,19.0164,19.0234,63292.0
2019-06-20 13:40:00,27.08,27.1,27.06,27.07,53409.0,19.0305,19.0445,19.0164,19.0234,53409.0
2019-06-20 13:50:00,27.07,27.1,27.06,27.09,84540.0,19.0234,19.0445,19.0164,19.0375,84540.0
2019-06-20 14:00:00,27.1,27.17,27.08,27.15,107462.0,19.0445,19.0937,19.0305,19.0796,107462.0
2019-06-20 14:10:00,27.16,27.16,27.13,27.16,76853.0,19.0867,19.0867,19.0656,19.0867,76853.0
2019-06-20 14:20:00,27.16,27.23,27.14,27.22,103908.0,19.0867,19.1359,19.0726,19.1288,103908.0
2019-06-20 14:30:00,27.22,27.23,27.21,27.22,63030.0,19.1288,19.1359,19.1218,19.1288,63030.0
2019-06-20 14:40:00,27.22,27.25,27.21,27.25,61286.0,19.1288,19.1499,19.1218,19.1499,61286.0
2019-06-20 14:50:00,27.25,27.29,27.22,27.29,130649.0,19.1499,19.178,19.1288,19.178,130649.0
2019-06-20 15:00:00,27.29,27.34,27.27,27.27,186012.0,19.178,19.2132,19.164,19.164,186012.0
2019-06-20 15:10:00,27.27,27.31,27.27,27.29,94670.0,19.164,19.1921,19.164,19.178,94670.0
2019-06-20 15:20:00,27.28,27.3,27.26,27.29,103617.0,19.171,19.1851,19.1569,19.178,103617.0
2019-06-20 15:30:00,27.29,27.34,27.27,27.32,144763.0,19.178,19.2132,19.164,19.1991,144763.0
2019-06-20 15:40:00,27.31,27.33,27.29,27.3,212649.0,19.1921,19.2061,19.178,19.1851,212649.0
2019-06-20 15:50:00,27.3,27.38,27.3,27.33,935577.0,19.1851,19.2413,19.1851,19.2061,935577.0
2019-06-21 09:30:00,27.46,27.54,27.42,27.5,1537602.0,19.2975,19.3537,19.2694,19.3256,1537602.0
2019-06-21 09:40:00,27.49,27.52,27.35,27.45,140038.0,19.3186,19.3397,19.2202,19.2905,140038.0
2019-06-21 09:50:00,27.45,27.46,27.38,27.42,86449.0,19.2905,19.2975,19.2413,19.2694,86449.0
2019-06-21 10:00:00,27.42,27.47,27.33,27.47,185931.0,19.2694,19.3045,19.2061,19.3045,185931.0
2019-06-21 10:10:00,27.47,27.53,27.46,27.52,51730.0,19.3045,19.3467,19.2975,19.3397,51730.0
2019-06-21 10:20:00,27.52,27.63,27.51,27.62,55458.0,19.3397,19.417,19.3326,19.4099,55458.0
2019-06-21 10:30:00,27.63,27.66,27.61,27.64,56071.0,19.417,19.438,19.4029,19.424,56071.0
2019-06-21 10:40:00,27.65,27.66,27.62,27.64,71059.0,19.431,19.438,19.4099,19.424,71059.0
2019-06-21 10:50:00,27.64,27.65,27.56,27.59,122658.0,19.424,19.431,19.3678,19.3889,122658.0
2019-06-21 11:00:00,27.59,27.7,27.58,27.69,117038.0,19.3889,19.4662,19.3818,19.4591,117038.0
2019-06-21 11:10:00,27.69,27.69,27.62,27.64,165551.0,19.4591,19.4591,19.4099,19.424,165551.0
2019-06-21 11:20:00,27.64,27.65,27.59,27.61,112960.0,19.424,19.431,19.3889,19.4029,112960.0
2019-06-21 11:30:00,27.61,27.69,27.6,27.68,110586.0,19.4029,19.4591,19.3959,19.4521,110586.0
2019-06-21 11:40:00,27.68,27.68,27.62,27.62,88844.0,19.4521,19.4521,19.4099,19.4099,88844.0
2019-06-21 11:50:00,27.63,27.63,27.59,27.63,72468.0,19.417,19.417,19.3889,19.417,72468.0
2019-06-21 12:00:00,27.63,27.66,27.61,27.64,67640.0,19.417,19.438,19.4029,19.424,67640.0
2019-06-21 12:10:00,27.63,27.64,27.58,27.58,42979.0,19.417,19.424,19.3818,19.3818,42979.0
2019-06-21 12:20:00,27.59,27.61,27.58,27.61,38128.0,19.3889,19.4029,19.3818,19.4029,38128.0
2019-06-21 12:30:00,27.61,27.63,27.58,27.63,40990.0,19.4029,19.417,19.3818,19.417,40990.0
2019-06-21 12:40:00,27.62,27.64,27.6,27.63,31149.0,19.4099,19.424,19.3959,19.417,31149.0
2019-06-21 12:50:00,27.64,27.64,27.6,27.63,30099.0,19.424,19.424,19.3959,19.417,30099.0
2019-06-21 13:00:00,27.63,27.64,27.59,27.59,38486.0,19.417,19.424,19.3889,19.3889,38486.0
2019-06-21 13:10:00,27.6,27.62,27.58,27.59,80120.0,19.3959,19.4099,19.3818,19.3889,80120.0
2019-06-21 13:20:00,27.58,27.59,27.53,27.58,165061.0,19.3818,19.3889,19.3467,19.3818,165061.0
2019-06-21 13:30:00,27.58,27.64,27.58,27.63,52365.0,19.3818,19.424,19.3818,19.417,52365.0
2019-06-21 13:40:00,27.63,27.64,27.6,27.64,32040.0,19.417,19.424,19.3959,19.424,32040.0
2019-06-21 13:50:00,27.64,27.68,27.63,27.64,77539.0,19.424,19.4521,19.417,19.424,77539.0
2019-06-21 14:00:00,27.64,27.67,27.62,27.63,83632.0,19.424,19.4451,19.4099,19.417,83632.0
2019-06-21 14:10:00,27.63,27.64,27.6,27.63,38728.0,19.417,19.424,19.3959,19.417,38728.0
2019-06-21 14:20:00,27.63,27.63,27.57,27.58,56689.0,19.417,19.417,19.3748,19.3818,56689.0
2019-06-21 14:30:00,27.58,27.61,27.57,27.59,87385.0,19.3818,19.4029,19.3748,19.3889,87385.0
2019-06-21 14:40:00,27.58,27.6,27.58,27.6,33966.0,19.3818,19.3959,19.3818,19.3959,33966.0
2019-06-21 14:50:00,27.6,27.62,27.59,27.61,41532.0,19.3959,19.4099,19.3889,19.4029,41532.0
2019-06-21 15:00:00,27.61,27.63,27.58,27.62,60075.0,19.4029,19.417,19.3818,19.4099,60075.0
2019-06-21 15:10:00,27.62,27.65,27.6,27.65,86158.0,19.4099,19.431,19.3959,19.431,86158.0
2019-06-21 15:20:00,27.65,27.67,27.62,27.64,125515.0,19.431,19.4451,19.4099,19.424,125515.0
2019-06-21 15:30:00,27.63,27.68,27.62,27.68,117693.0,19.417,19.4521,19.4099,19.4521,117693.0
2019-06-21 15:40:00,27.68,27.69,27.65,27.68,320945.0,19.4521,19.4591,19.431,19.4521,320945.0
2019-06-21 15:50:00,27.68,27.72,27.66,27.69,988516.0,19.4521,19.4802,19.438,19.4591,988516.0
2019-06-24 09:30:00,27.67,27.91,27.61,27.62,202743.0,19.4451,19.6137,19.4029,19.4099,202743.0
2019-06-24 09:40:00,27.64,27.68,27.47,27.51,201544.0,19.424,19.4521,19.3045,19.3326,201544.0
2019-06-24 09:50:00,27.51,27.52,27.43,27.45,259080.0,19.3326,19.3397,19.2764,19.2905,259080.0
2019-06-24 10:00:00,27.46,27.5,27.4,27.41,134675.0,19.2975,19.3256,19.2553,19.2624,134675.0
2019-06-24 10:10:00,27.41,27.44,27.39,27.42,154869.0,19.2624,19.2834,19.2483,19.2694,154869.0
2019-06-24 10:20:00,27.42,27.43,27.38,27.41,143828.0,19.2694,19.2764,19.2413,19.2624,143828.0
2019-06-24 10:30:00,27.41,27.44,27.33,27.33,180973.0,19.2624,19.2834,19.2061,19.2061,180973.0
2019-06-24 10:40:00,27.33,27.39,27.31,27.32,77446.0,19.2061,19.2483,19.1921,19.1991,77446.0
2019-06-24 10:50:00,27.32,27.35,27.29,27.31,117362.0,19.1991,19.2202,19.178,19.1921,117362.0
2019-06-24 11:00:00,27.32,27.32,27.2,27.21,70289.0,19.1991,19.1991,19.1148,19.1218,70289.0
2019-06-24 11:10:00,27.21,27.24,27.11,27.11,115264.0,19.1218,19.1429,19.0515,19.0515,115264.0
2019-06-24 11:20:00,27.11,27.18,27.11,27.17,117504.0,19.0515,19.1007,19.0515,19.0937,117504.0
2019-06-24 11:30:00,27.17,27.17,27.08,27.09,68130.0,19.0937,19.0937,19.0305,19.0375,68130.0
2019-06-24 11:40:00,27.1,27.11,27.05,27.11,90043.0,19.0445,19.0515,19.0094,19.0515,90043.0
2019-06-24 11:50:00,27.11,27.2,27.1,27.14,275415.0,19.0515,19.1148,19.0445,19.0726,275415.0
2019-06-24 12:00:00,27.15,27.23,27.15,27.2,88539.0,19.0796,19.1359,19.0796,19.1148,88539.0
2019-06-24 12:10:00,27.2,27.22,27.18,27.19,46349.0,19.1148,19.1288,19.1007,19.1078,46349.0
2019-06-24 12:20:00,27.2,27.24,27.17,27.18,86381.0,19.1148,19.1429,19.0937,19.1007,86381.0
2019-06-24 12:30:00,27.18,27.23,27.16,27.23,114353.0,19.1007,19.1359,19.0867,19.1359,114353.0
2019-06-24 12:40:00,27.23,27.25,27.2,27.24,54988.0,19.1359,19.1499,19.1148,19.1429,54988.0
2019-06-24 12:50:00,27.23,27.24,27.19,27.23,57999.0,19.1359,19.1429,19.1078,19.1359,57999.0
2019-06-24 13:00:00,27.23,27.26,27.22,27.24,59591.0,19.1359,19.1569,19.1288,19.1429,59591.0
2019-06-24 13:10:00,27.25,27.25,27.22,27.25,124255.0,19.1499,19.1499,19.1288,19.1499,124255.0
2019-06-24 13:20:00,27.24,27.25,27.19,27.2,67198.0,19.1429,19.1499,19.1078,19.1148,67198.0
2019-06-24 13:30:00,27.19,27.23,27.19,27.2,98923.0,19.1078,19.1359,19.1078,19.1148,98923.0
2019-06-24 13:40:00,27.2,27.2,27.12,27.13,53997.0,19.1148,19.1148,19.0586,19.0656,53997.0
2019-06-24 13:50:00,27.13,27.14,27.11,27.12,53205.0,19.0656,19.0726,19.0515,19.0586,53205.0
2019-06-24 14:00:00,27.12,27.18,27.08,27.18,123185.0,19.0586,19.1007,19.0305,19.1007,123185.0
2019-06-24 14:10:00,27.17,27.21,27.15,27.19,95024.0,19.0937,19.1218,19.0796,19.1078,95024.0
2019-06-24 14:20:00,27.19,27.25,27.18,27.23,121601.0,19.1078,19.1499,19.1007,19.1359,121601.0
2019-06-24 14:30:00,27.22,27.22,27.18,27.22,76181.0,19.1288,19.1288,19.1007,19.1288,76181.0
2019-06-24 14:40:00,27.23,27.28,27.22,27.23,123853.0,19.1359,19.171,19.1288,19.1359,123853.0
2019-06-24 14:50:00,27.22,27.24,27.16,27.18,106538.0,19.1288,19.1429,19.0867,19.1007,106538.0
2019-06-24 15:00:00,27.18,27.21,27.17,27.18,75294.0,19.1007,19.1218,19.0937,19.1007,75294.0
2019-06-24 15:10:00,27.18,27.19,27.14,27.16,89267.0,19.1007,19.1078,19.0726,19.0867,89267.0
2019-06-24 15:20:00,27.15,27.16,27.11,27.12,129821.0,19.0796,19.0867,19.0515,19.0586,129821.0
2019-06-24 15:30:00,27.12,27.15,27.07,27.13,283378.0,19.0586,19.0796,19.0234,19.0656,283378.0
2019-06-24 15:40:00,27.13,27.15,27.1,27.12,240180.0,19.0656,19.0796,19.0445,19.0586,240180.0
2019-06-24 15:50:00,27.13,27.17,27.1,27.16,694003.0,19.0656,19.0937,19.0445,19.0867,694003.0
2019-06-25 09:30:00,27.15,27.22,27.1,27.1,184234.0,19.0796,19.1288,19.0445,19.0445,184234.0
2019-06-25 09:40:00,27.1,27.12,27.05,27.08,123160.0,19.0445,19.0586,19.0094,19.0305,123160.0
2019-06-25 09:50:00,27.08,27.1,26.96,27.01,197160.0,19.0305,19.0445,18.9461,18.9813,197160.0
2019-06-25 10:00:00,27.01,27.04,26.94,27.01,165979.0,18.9813,19.0023,18.9321,18.9813,165979.0
2019-06-25 10:10:00,27.01,27.05,26.99,27.01,137433.0,18.9813,19.0094,18.9672,18.9813,137433.0
2019-06-25 10:20:00,27.01,27.01,26.95,27.0,176846.0,18.9813,18.9813,18.9391,18.9742,176846.0
2019-06-25 10:30:00,27.01,27.03,26.99,27.02,89579.0,18.9813,18.9953,18.9672,18.9883,89579.0
2019-06-25 10:40:00,27.03,27.06,27.02,27.02,73956.0,18.9953,19.0164,18.9883,18.9883,73956.0
2019-06-25 10:50:00,27.03,27.04,26.99,27.01,103371.0,18.9953,19.0023,18.9672,18.9813,103371.0
2019-06-25 11:00:00,27.01,27.06,27.01,27.03,106880.0,18.9813,19.0164,18.9813,18.9953,106880.0
2019-06-25 11:10:00,27.02,27.05,27.01,27.02,67743.0,18.9883,19.0094,18.9813,18.9883,67743.0
2019-06-25 11:20:00,27.02,27.04,26.99,27.04,375863.0,18.9883,19.0023,18.9672,19.0023,375863.0
2019-06-25 11:30:00,27.04,27.05,26.99,27.01,185066.0,19.0023,19.0094,18.9672,18.9813,185066.0
2019-06-25 11:40:00,27.01,27.02,26.96,26.99,54272.0,18.9813,18.9883,18.9461,18.9672,54272.0
2019-06-25 11:50:00,26.99,26.99,26.94,26.96,31924.0,18.9672,18.9672,18.9321,18.9461,31924.0
2019-06-25 12:00:00,26.96,26.97,26.94,26.96,44062.0,18.9461,18.9532,18.9321,18.9461,44062.0
2019-06-25 12:10:00,26.96,26.96,26.94,26.95,63205.0,18.9461,18.9461,18.9321,18.9391,63205.0
2019-06-25 12:20:00,26.95,26.96,26.93,26.95,137706.0,18.9391,18.9461,18.925,18.9391,137706.0
2019-06-25 12:30:00,26.95,26.96,26.9,26.92,146258.0,18.9391,18.9461,18.904,18.918,146258.0
2019-06-25 12:40:00,26.92,26.95,26.9,26.95,115452.0,18.918,18.9391,18.904,18.9391,115452.0
2019-06-25 12:50:00,26.95,26.96,26.93,26.93,61501.0,18.9391,18.9461,18.925,18.925,61501.0
2019-06-25 13:00:00,26.94,26.94,26.86,26.88,173902.0,18.9321,18.9321,18.8758,18.8899,173902.0
2019-06-25 13:10:00,26.88,26.92,26.88,26.91,92131.0,18.8899,18.918,18.8899,18.911,92131.0
2019-06-25 13:20:00,26.92,26.94,26.9,26.94,79514.0,18.918,18.9321,18.904,18.9321,79514.0
2019-06-25 13:30:00,26.94,26.94,26.89,26.92,77416.0,18.9321,18.9321,18.8969,18.918,77416.0
2019-06-25 13:40:00,26.93,26.93,26.9,26.91,66359.0,18.925,18.925,18.904,18.911,66359.0
2019-06-25 13:50:00,26.9,26.91,26.87,26.88,61901.0,18.904,18.911,18.8829,18.8899,61901.0
2019-06-25 14:00:00,26.88,26.92,26.88,26.91,79202.0,18.8899,18.918,18.8899,18.911,79202.0
2019-06-25 14:10:00,26.9,26.94,26.9,26.9,77854.0,18.904,18.9321,18.904,18.904,77854.0
2019-06-25 14:20:00,26.9,26.93,26.89,26.91,144992.0,18.904,18.925,18.8969,18.911,144992.0
2019-06-25 14:30:00,26.91,26.91,26.84,26.85,89316.0,18.911,18.911,18.8618,18.8688,89316.0
2019-06-25 14:40:00,26.85,26.87,26.84,26.86,113740.0,18.8688,18.8829,18.8618,18.8758,113740.0
2019-06-25 14:50:00,26.86,26.89,26.84,26.89,127088.0,18.8758,18.8969,18.8618,18.8969,127088.0
2019-06-25 15:00:00,26.89,26.89,26.85,26.85,217995.0,18.8969,18.8969,18.8688,18.8688,217995.0
2019-06-25 15:10:00,26.85,26.86,26.8,26.8,96315.0,18.8688,18.8758,18.8337,18.8337,96315.0
2019-06-25 15:20:00,26.8,26.84,26.78,26.8,233066.0,18.8337,18.8618,18.8196,18.8337,233066.0
2019-06-25 15:30:00,26.8,26.81,26.75,26.75,139317.0,18.8337,18.8407,18.7985,18.7985,139317.0
2019-06-25 15:40:00,26.76,26.78,26.73,26.78,243456.0,18.8056,18.8196,18.7845,18.8196,243456.0
2019-06-25 15:50:00,26.78,26.8,26.75,26.8,693674.0,18.8196,18.8337,18.7985,18.8337,693674.0
2019-06-26 09:30:00,27.22,27.31,27.11,27.19,238575.0,19.1288,19.1921,19.0515,19.1078,238575.0
2019-06-26 09:40:00,27.19,27.28,27.16,27.28,294973.0,19.1078,19.171,19.0867,19.171,294973.0
2019-06-26 09:50:00,27.28,27.37,27.27,27.29,218329.0,19.171,19.2343,19.164,19.178,218329.0
2019-06-26 10:00:00,27.29,27.4,27.29,27.36,230385.0,19.178,19.2553,19.178,19.2272,230385.0
2019-06-26 10:10:00,27.35,27.43,27.35,27.42,177170.0,19.2202,19.2764,19.2202,19.2694,177170.0
2019-06-26 10:20:00,27.41,27.47,27.41,27.46,120935.0,19.2624,19.3045,19.2624,19.2975,120935.0
2019-06-26 10:30:00,27.46,27.63,27.45,27.62,188860.0,19.2975,19.417,19.2905,19.4099,188860.0
2019-06-26 10:40:00,27.62,27.68,27.6,27.67,241641.0,19.4099,19.4521,19.3959,19.4451,241641.0
2019-06-26 10:50:00,27.68,27.84,27.64,27.81,314830.0,19.4521,19.5645,19.424,19.5435,314830.0
2019-06-26 11:00:00,27.81,27.81,27.72,27.74,148626.0,19.5435,19.5435,19.4802,19.4943,148626.0
2019-06-26 11:10:00,27.73,27.76,27.63,27.64,220688.0,19.4872,19.5083,19.417,19.424,220688.0
2019-06-26 11:20:00,27.63,27.67,27.6,27.62,152070.0,19.417,19.4451,19.3959,19.4099,152070.0
2019-06-26 11:30:00,27.62,27.72,27.61,27.7,136022.0,19.4099,19.4802,19.4029,19.4662,136022.0
2019-06-26 11:40:00,27.7,27.73,27.65,27.71,100552.0,19.4662,19.4872,19.431,19.4732,100552.0
2019-06-26 11:50:00,27.72,27.73,27.64,27.68,102759.0,19.4802,19.4872,19.424,19.4521,102759.0
2019-06-26 12:00:00,27.68,27.68,27.6,27.62,66850.0,19.4521,19.4521,19.3959,19.4099,66850.0
2019-06-26 12:10:00,27.62,27.67,27.6,27.66,59820.0,19.4099,19.4451,19.3959,19.438,59820.0
2019-06-26 12:20:00,27.66,27.69,27.6,27.69,192787.0,19.438,19.4591,19.3959,19.4591,192787.0
2019-06-26 12:30:00,27.68,27.72,27.64,27.67,84348.0,19.4521,19.4802,19.424,19.4451,84348.0
2019-06-26 12:40:00,27.68,27.68,27.64,27.66,105659.0,19.4521,19.4521,19.424,19.438,105659.0
2019-06-26 12:50:00,27.67,27.68,27.66,27.67,52606.0,19.4451,19.4521,19.438,19.4451,52606.0
2019-06-26 13:00:00,27.67,27.71,27.64,27.67,85951.0,19.4451,19.4732,19.424,19.4451,85951.0
2019-06-26 13:10:00,27.67,27.67,27.65,27.66,42020.0,19.4451,19.4451,19.431,19.438,42020.0
2019-06-26 13:20:00,27.65,27.69,27.62,27.63,75870.0,19.431,19.4591,19.4099,19.417,75870.0
2019-06-26 13:30:00,27.63,27.63,27.57,27.57,126769.0,19.417,19.417,19.3748,19.3748,126769.0
2019-06-26 13:40:00,27.58,27.63,27.58,27.62,36058.0,19.3818,19.417,19.3818,19.4099,36058.0
2019-06-26 13:50:00,27.63,27.64,27.53,27.54,109661.0,19.417,19.424,19.3467,19.3537,109661.0
2019-06-26 14:00:00,27.54,27.57,27.53,27.57,97542.0,19.3537,19.3748,19.3467,19.3748,97542.0
2019-06-26 14:10:00,27.57,27.62,27.57,27.61,68681.0,19.3748,19.4099,19.3748,19.4029,68681.0
2019-06-26 14:20:00,27.61,27.61,27.59,27.61,113390.0,19.4029,19.4029,19.3889,19.4029,113390.0
2019-06-26 14:30:00,27.6,27.61,27.59,27.61,162310.0,19.3959,19.4029,19.3889,19.4029,162310.0
2019-06-26 14:40:00,27.61,27.61,27.57,27.58,189395.0,19.4029,19.4029,19.3748,19.3818,189395.0
2019-06-26 14:50:00,27.57,27.61,27.55,27.6,117237.0,19.3748,19.4029,19.3607,19.3959,117237.0
2019-06-26 15:00:00,27.61,27.62,27.56,27.59,108679.0,19.4029,19.4099,19.3678,19.3889,108679.0
2019-06-26 15:10:00,27.59,27.61,27.58,27.59,131358.0,19.3889,19.4029,19.3818,19.3889,131358.0
2019-06-26 15:20:00,27.59,27.6,27.55,27.55,209771.0,19.3889,19.3959,19.3607,19.3607,209771.0
2019-06-26 15:30:00,27.55,27.57,27.52,27.57,175341.0,19.3607,19.3748,19.3397,19.3748,175341.0
2019-06-26 15:40:00,27.57,27.58,27.49,27.55,549701.0,19.3748,19.3818,19.3186,19.3607,549701.0
2019-06-26 15:50:00,27.54,27.55,27.47,27.5,710004.0,19.3537,19.3607,19.3045,19.3256,710004.0
2019-06-27 09:30:00,27.49,27.62,27.43,27.44,143083.0,19.3186,19.4099,19.2764,19.2834,143083.0
2019-06-27 09:40:00,27.43,27.53,27.41,27.52,82049.0,19.2764,19.3467,19.2624,19.3397,82049.0
2019-06-27 09:50:00,27.53,27.54,27.44,27.46,415404.0,19.3467,19.3537,19.2834,19.2975,415404.0
2019-06-27 10:00:00,27.46,27.51,27.44,27.48,112512.0,19.2975,19.3326,19.2834,19.3116,112512.0
2019-06-27 10:10:00,27.46,27.56,27.46,27.55,111313.0,19.2975,19.3678,19.2975,19.3607,111313.0
2019-06-27 10:20:00,27.55,27.6,27.54,27.56,96084.0,19.3607,19.3959,19.3537,19.3678,96084.0
2019-06-27 10:30:00,27.56,27.65,27.55,27.62,511514.0,19.3678,19.431,19.3607,19.4099,511514.0
2019-06-27 10:40:00,27.61,27.66,27.59,27.65,105379.0,19.4029,19.438,19.3889,19.431,105379.0
2019-06-27 10:50:00,27.66,27.67,27.63,27.66,53528.0,19.438,19.4451,19.417,19.438,53528.0
2019-06-27 11:00:00,27.65,27.7,27.62,27.65,129428.0,19.431,19.4662,19.4099,19.431,129428.0
2019-06-27 11:10:00,27.64,27.68,27.6,27.65,154203.0,19.424,19.4521,19.3959,19.431,154203.0
2019-06-27 11:20:00,27.66,27.68,27.62,27.66,78080.0,19.438,19.4521,19.4099,19.438,78080.0
2019-06-27 11:30:00,27.67,27.68,27.6,27.67,80163.0,19.4451,19.4521,19.3959,19.4451,80163.0
2019-06-27 11:40:00,27.67,27.68,27.62,27.63,49577.0,19.4451,19.4521,19.4099,19.417,49577.0
2019-06-27 11:50:00,27.63,27.64,27.56,27.61,82072.0,19.417,19.424,19.3678,19.4029,82072.0
2019-06-27 12:00:00,27.61,27.64,27.57,27.59,78363.0,19.4029,19.424,19.3748,19.3889,78363.0
2019-06-27 12:10:00,27.59,27.62,27.58,27.61,46398.0,19.3889,19.4099,19.3818,19.4029,46398.0
2019-06-27 12:20:00,27.61,27.62,27.6,27.62,49708.0,19.4029,19.4099,19.3959,19.4099,49708.0
2019-06-27 12:30:00,27.62,27.62,27.59,27.61,63843.0,19.4099,19.4099,19.3889,19.4029,63843.0
2019-06-27 12:40:00,27.62,27.64,27.59,27.61,97726.0,19.4099,19.424,19.3889,19.4029,97726.0
2019-06-27 12:50:00,27.61,27.63,27.6,27.62,82134.0,19.4029,19.417,19.3959,19.4099,82134.0
2019-06-27 13:00:00,27.62,27.62,27.57,27.57,50673.0,19.4099,19.4099,19.3748,19.3748,50673.0
2019-06-27 13:10:00,27.57,27.58,27.54,27.57,66757.0,19.3748,19.3818,19.3537,19.3748,66757.0
2019-06-27 13:20:00,27.57,27.61,27.5,27.53,479294.0,19.3748,19.4029,19.3256,19.3467,479294.0
2019-06-27 13:30:00,27.52,27.52,27.47,27.48,49716.0,19.3397,19.3397,19.3045,19.3116,49716.0
2019-06-27 13:40:00,27.48,27.52,27.47,27.5,51986.0,19.3116,19.3397,19.3045,19.3256,51986.0
2019-06-27 13:50:00,27.5,27.51,27.47,27.48,71876.0,19.3256,19.3326,19.3045,19.3116,71876.0
2019-06-27 14:00:00,27.48,27.49,27.45,27.48,62225.0,19.3116,19.3186,19.2905,19.3116,62225.0
2019-06-27 14:10:00,27.48,27.52,27.47,27.52,90345.0,19.3116,19.3397,19.3045,19.3397,90345.0
2019-06-27 14:20:00,27.52,27.53,27.49,27.49,77901.0,19.3397,19.3467,19.3186,19.3186,77901.0
2019-06-27 14:30:00,27.5,27.51,27.46,27.48,78519.0,19.3256,19.3326,19.2975,19.3116,78519.0
2019-06-27 14:40:00,27.47,27.48,27.42,27.45,81785.0,19.3045,19.3116,19.2694,19.2905,81785.0
2019-06-27 14:50:00,27.45,27.48,27.43,27.44,267133.0,19.2905,19.3116,19.2764,19.2834,267133.0
2019-06-27 15:00:00,27.44,27.47,27.43,27.45,83774.0,19.2834,19.3045,19.2764,19.2905,83774.0
2019-06-27 15:10:00,27.45,27.48,27.44,27.47,62590.0,19.2905,19.3116,19.2834,19.3045,62590.0
2019-06-27 15:20:00,27.47,27.51,27.46,27.49,114498.0,19.3045,19.3326,19.2975,19.3186,114498.0
2019-06-27 15:30:00,27.49,27.52,27.48,27.51,310863.0,19.3186,19.3397,19.3116,19.3326,310863.0
2019-06-27 15:40:00,27.51,27.55,27.5,27.54,132164.0,19.3326,19.3607,19.3256,19.3537,132164.0
2019-06-27 15:50:00,27.53,27.57,27.52,27.53,891057.0,19.3467,19.3748,19.3397,19.3467,891057.0
2019-06-28 09:30:00,27.57,27.78,27.49,27.76,139402.0,19.3748,19.5224,19.3186,19.5083,139402.0
2019-06-28 09:40:00,27.76,27.82,27.74,27.77,97654.0,19.5083,19.5505,19.4943,19.5153,97654.0
2019-06-28 09:50:00,27.77,27.85,27.75,27.83,75085.0,19.5153,19.5716,19.5013,19.5575,75085.0
2019-06-28 10:00:00,27.84,27.87,27.74,27.76,142140.0,19.5645,19.5856,19.4943,19.5083,142140.0
2019-06-28 10:10:00,27.76,27.79,27.74,27.77,198386.0,19.5083,19.5294,19.4943,19.5153,198386.0
2019-06-28 10:20:00,27.76,27.84,27.76,27.84,67798.0,19.5083,19.5645,19.5083,19.5645,67798.0
2019-06-28 10:30:00,27.84,27.85,27.74,27.8,84156.0,19.5645,19.5716,19.4943,19.5364,84156.0
2019-06-28 10:40:00,27.8,27.83,27.77,27.82,113954.0,19.5364,19.5575,19.5153,19.5505,113954.0
2019-06-28 10:50:00,27.83,27.84,27.77,27.77,101282.0,19.5575,19.5645,19.5153,19.5153,101282.0
2019-06-28 11:00:00,27.77,27.93,27.77,27.93,94076.0,19.5153,19.6278,19.5153,19.6278,94076.0
2019-06-28 11:10:00,27.93,27.94,27.86,27.88,100173.0,19.6278,19.6348,19.5786,19.5927,100173.0
2019-06-28 11:20:00,27.88,27.94,27.85,27.92,67893.0,19.5927,19.6348,19.5716,19.6208,67893.0
2019-06-28 11:30:00,27.91,27.92,27.87,27.89,78086.0,19.6137,19.6208,19.5856,19.5997,78086.0
2019-06-28 11:40:00,27.89,27.96,27.88,27.95,92760.0,19.5997,19.6489,19.5927,19.6418,92760.0
2019-06-28 11:50:00,27.95,28.03,27.92,28.02,143925.0,19.6418,19.6981,19.6208,19.691,143925.0
2019-06-28 12:00:00,28.02,28.07,27.96,27.97,120802.0,19.691,19.7262,19.6489,19.6559,120802.0
2019-06-28 12:10:00,27.98,28.03,27.97,28.0,58792.0,19.6629,19.6981,19.6559,19.677,58792.0
2019-06-28 12:20:00,28.01,28.04,28.0,28.01,61000.0,19.684,19.7051,19.677,19.684,61000.0
2019-06-28 12:30:00,28.01,28.06,27.99,28.05,81991.0,19.684,19.7191,19.67,19.7121,81991.0
2019-06-28 12:40:00,28.04,28.05,27.96,27.97,77921.0,19.7051,19.7121,19.6489,19.6559,77921.0
2019-06-28 12:50:00,27.97,28.02,27.97,28.0,52820.0,19.6559,19.691,19.6559,19.677,52820.0
2019-06-28 13:00:00,28.0,28.01,27.96,27.96,59996.0,19.677,19.684,19.6489,19.6489,59996.0
2019-06-28 13:10:00,27.96,27.99,27.96,27.99,29209.0,19.6489,19.67,19.6489,19.67,29209.0
2019-06-28 13:20:00,27.99,28.0,27.96,27.97,61119.0,19.67,19.677,19.6489,19.6559,61119.0
2019-06-28 13:30:00,27.98,28.0,27.95,27.96,71185.0,19.6629,19.677,19.6418,19.6489,71185.0
2019-06-28 13:40:00,27.96,27.99,27.95,27.96,62968.0,19.6489,19.67,19.6418,19.6489,62968.0
2019-06-28 13:50:00,27.96,27.97,27.92,27.95,102306.0,19.6489,19.6559,19.6208,19.6418,102306.0
2019-06-28 14:00:00,27.96,27.99,27.95,27.98,111023.0,19.6489,19.67,19.6418,19.6629,111023.0
2019-06-28 14:10:00,27.98,27.99,27.94,27.97,98665.0,19.6629,19.67,19.6348,19.6559,98665.0
2019-06-28 14:20:00,27.98,27.98,27.93,27.95,59547.0,19.6629,19.6629,19.6278,19.6418,59547.0
2019-06-28 14:30:00,27.95,27.96,27.89,27.9,111125.0,19.6418,19.6489,19.5997,19.6067,111125.0
2019-06-28 14:40:00,27.91,27.92,27.87,27.89,74786.0,19.6137,19.6208,19.5856,19.5997,74786.0
2019-06-28 14:50:00,27.89,27.9,27.83,27.85,109583.0,19.5997,19.6067,19.5575,19.5716,109583.0
2019-06-28 15:00:00,27.84,27.85,27.81,27.84,73049.0,19.5645,19.5716,19.5435,19.5645,73049.0
2019-06-28 15:10:00,27.83,27.87,27.83,27.87,94287.0,19.5575,19.5856,19.5575,19.5856,94287.0
2019-06-28 15:20:00,27.87,27.9,27.86,27.87,120007.0,19.5856,19.6067,19.5786,19.5856,120007.0
2019-06-28 15:30:00,27.87,27.92,27.87,27.89,115284.0,19.5856,19.6208,19.5856,19.5997,115284.0
2019-06-28 15:40:00,27.9,27.93,27.87,27.93,195116.0,19.6067,19.6278,19.5856,19.6278,195116.0
2019-06-28 15:50:00,27.93,28.05,27.93,28.02,1012034.0,19.6278,19.7121,19.6278,19.691,1012034.0
2019-07-01 09:30:00,28.34,28.42,28.24,28.33,189653.0,19.9159,19.9721,19.8456,19.9089,189653.0
2019-07-01 09:40:00,28.33,28.38,28.27,28.3,97438.0,19.9089,19.944,19.8667,19.8878,97438.0
2019-07-01 09:50:00,28.3,28.33,28.27,28.31,98262.0,19.8878,19.9089,19.8667,19.8948,98262.0
2019-07-01 10:00:00,28.32,28.34,28.23,28.29,279161.0,19.9019,19.9159,19.8386,19.8808,279161.0
2019-07-01 10:10:00,28.29,28.32,28.26,28.3,201353.0,19.8808,19.9019,19.8597,19.8878,201353.0
2019-07-01 10:20:00,28.3,28.32,28.29,28.29,128788.0,19.8878,19.9019,19.8808,19.8808,128788.0
2019-07-01 10:30:00,28.29,28.34,28.29,28.33,317565.0,19.8808,19.9159,19.8808,19.9089,317565.0
2019-07-01 10:40:00,28.34,28.35,28.3,28.33,114356.0,19.9159,19.9229,19.8878,19.9089,114356.0
2019-07-01 10:50:00,28.33,28.33,28.28,28.28,70059.0,19.9089,19.9089,19.8738,19.8738,70059.0
2019-07-01 11:00:00,28.28,28.31,28.26,28.28,90542.0,19.8738,19.8948,19.8597,19.8738,90542.0
2019-07-01 11:10:00,28.28,28.3,28.25,28.25,79212.0,19.8738,19.8878,19.8527,19.8527,79212.0
2019-07-01 11:20:00,28.25,28.26,28.18,28.2,58305.0,19.8527,19.8597,19.8035,19.8175,58305.0
2019-07-01 11:30:00,28.21,28.24,28.17,28.23,38482.0,19.8246,19.8456,19.7964,19.8386,38482.0
2019-07-01 11:40:00,28.24,28.24,28.19,28.22,97328.0,19.8456,19.8456,19.8105,19.8316,97328.0
2019-07-01 11:50:00,28.22,28.26,28.22,28.24,55289.0,19.8316,19.8597,19.8316,19.8456,55289.0
2019-07-01 12:00:00,28.24,28.24,28.2,28.23,81079.0,19.8456,19.8456,19.8175,19.8386,81079.0
2019-07-01 12:10:00,28.24,28.24,28.16,28.17,44882.0,19.8456,19.8456,19.7894,19.7964,44882.0
2019-07-01 12:20:00,28.17,28.23,28.17,28.22,34959.0,19.7964,19.8386,19.7964,19.8316,34959.0
2019-07-01 12:30:00,28.22,28.25,28.2,28.24,32403.0,19.8316,19.8527,19.8175,19.8456,32403.0
2019-07-01 12:40:00,28.23,28.26,28.22,28.26,60691.0,19.8386,19.8597,19.8316,19.8597,60691.0
2019-07-01 12:50:00,28.26,28.26,28.19,28.2,71976.0,19.8597,19.8597,19.8105,19.8175,71976.0
2019-07-01 13:00:00,28.2,28.21,28.14,28.18,71817.0,19.8175,19.8246,19.7754,19.8035,71817.0
2019-07-01 13:10:00,28.17,28.18,28.13,28.13,90070.0,19.7964,19.8035,19.7683,19.7683,90070.0
2019-07-01 13:20:00,28.13,28.17,28.12,28.16,67452.0,19.7683,19.7964,19.7613,19.7894,67452.0
2019-07-01 13:30:00,28.16,28.17,28.13,28.15,43912.0,19.7894,19.7964,19.7683,19.7824,43912.0
2019-07-01 13:40:00,28.15,28.16,28.07,28.12,65024.0,19.7824,19.7894,19.7262,19.7613,65024.0
2019-07-01 13:50:00,28.12,28.13,28.06,28.09,57019.0,19.7613,19.7683,19.7191,19.7402,57019.0
2019-07-01 14:00:00,28.09,28.11,28.01,28.04,94065.0,19.7402,19.7543,19.684,19.7051,94065.0
2019-07-01 14:10:00,28.04,28.06,28.0,28.02,69443.0,19.7051,19.7191,19.677,19.691,69443.0
2019-07-01 14:20:00,28.02,28.06,28.02,28.05,85710.0,19.691,19.7191,19.691,19.7121,85710.0
2019-07-01 14:30:00,28.05,28.1,28.03,28.1,82055.0,19.7121,19.7473,19.6981,19.7473,82055.0
2019-07-01 14:40:00,28.09,28.11,28.08,28.09,79310.0,19.7402,19.7543,19.7332,19.7402,79310.0
2019-07-01 14:50:00,28.09,28.12,28.07,28.09,95279.0,19.7402,19.7613,19.7262,19.7402,95279.0
2019-07-01 15:00:00,28.09,28.14,28.09,28.1,85095.0,19.7402,19.7754,19.7402,19.7473,85095.0
2019-07-01 15:10:00,28.1,28.15,28.1,28.13,81030.0,19.7473,19.7824,19.7473,19.7683,81030.0
2019-07-01 15:20:00,28.13,28.15,28.12,28.12,84504.0,19.7683,19.7824,19.7613,19.7613,84504.0
2019-07-01 15:30:00,28.12,28.15,28.04,28.07,135291.0,19.7613,19.7824,19.7051,19.7262,135291.0
2019-07-01 15:40:00,28.07,28.09,28.05,28.07,218796.0,19.7262,19.7402,19.7121,19.7262,218796.0
2019-07-01 15:50:00,28.07,28.12,28.01,28.07,669040.0,19.7262,19.7613,19.684,19.7262,669040.0
2019-07-02 09:30:00,28.06,28.18,28.0,28.15,140030.0,19.7191,19.8035,19.677,19.7824,140030.0
2019-07-02 09:40:00,28.14,28.16,28.08,28.11,83363.0,19.7754,19.7894,19.7332,19.7543,83363.0
2019-07-02 09:50:00,28.11,28.19,28.07,28.11,156192.0,19.7543,19.8105,19.7262,19.7543,156192.0
2019-07-02 10:00:00,28.11,28.14,28.09,28.1,179628.0,19.7543,19.7754,19.7402,19.7473,179628.0
2019-07-02 10:10:00,28.1,28.15,28.08,28.12,73889.0,19.7473,19.7824,19.7332,19.7613,73889.0
2019-07-02 10:20:00,28.12,28.2,28.07,28.19,220947.0,19.7613,19.8175,19.7262,19.8105,220947.0
2019-07-02 10:30:00,28.19,28.27,28.17,28.22,88711.0,19.8105,19.8667,19.7964,19.8316,88711.0
2019-07-02 10:40:00,28.21,28.22,28.09,28.1,133158.0,19.8246,19.8316,19.7402,19.7473,133158.0
2019-07-02 10:50:00,28.09,28.22,28.09,28.18,186686.0,19.7402,19.8316,19.7402,19.8035,186686.0
2019-07-02 11:00:00,28.18,28.19,28.14,28.16,118034.0,19.8035,19.8105,19.7754,19.7894,118034.0
2019-07-02 11:10:00,28.16,28.19,28.14,28.19,237049.0,19.7894,19.8105,19.7754,19.8105,237049.0
2019-07-02 11:20:00,28.2,28.21,28.14,28.16,225808.0,19.8175,19.8246,19.7754,19.7894,225808.0
2019-07-02 11:30:00,28.16,28.21,28.12,28.13,207249.0,19.7894,19.8246,19.7613,19.7683,207249.0
2019-07-02 11:40:00,28.12,28.19,28.1,28.11,176934.0,19.7613,19.8105,19.7473,19.7543,176934.0
2019-07-02 11:50:00,28.11,28.11,28.08,28.1,32618.0,19.7543,19.7543,19.7332,19.7473,32618.0
2019-07-02 12:00:00,28.1,28.14,28.09,28.13,70975.0,19.7473,19.7754,19.7402,19.7683,70975.0
2019-07-02 12:10:00,28.13,28.17,28.12,28.15,36207.0,19.7683,19.7964,19.7613,19.7824,36207.0
2019-07-02 12:20:00,28.16,28.18,28.1,28.11,75475.0,19.7894,19.8035,19.7473,19.7543,75475.0
2019-07-02 12:30:00,28.11,28.14,28.08,28.14,64428.0,19.7543,19.7754,19.7332,19.7754,64428.0
2019-07-02 12:40:00,28.13,28.14,28.09,28.14,48433.0,19.7683,19.7754,19.7402,19.7754,48433.0
2019-07-02 12:50:00,28.14,28.14,28.12,28.13,35658.0,19.7754,19.7754,19.7613,19.7683,35658.0
2019-07-02 13:00:00,28.13,28.15,28.12,28.14,60138.0,19.7683,19.7824,19.7613,19.7754,60138.0
2019-07-02 13:10:00,28.14,28.15,28.12,28.14,101197.0,19.7754,19.7824,19.7613,19.7754,101197.0
2019-07-02 13:20:00,28.14,28.2,28.14,28.19,51496.0,19.7754,19.8175,19.7754,19.8105,51496.0
2019-07-02 13:30:00,28.2,28.23,28.19,28.22,21909.0,19.8175,19.8386,19.8105,19.8316,21909.0
2019-07-02 13:40:00,28.23,28.23,28.19,28.22,57712.0,19.8386,19.8386,19.8105,19.8316,57712.0
2019-07-02 13:50:00,28.21,28.23,28.2,28.23,79378.0,19.8246,19.8386,19.8175,19.8386,79378.0
2019-07-02 14:00:00,28.23,28.31,28.22,28.3,131097.0,19.8386,19.8948,19.8316,19.8878,131097.0
2019-07-02 14:10:00,28.3,28.3,28.25,28.26,86915.0,19.8878,19.8878,19.8527,19.8597,86915.0
2019-07-02 14:20:00,28.26,28.26,28.22,28.24,91056.0,19.8597,19.8597,19.8316,19.8456,91056.0
2019-07-02 14:30:00,28.24,28.25,28.22,28.23,57727.0,19.8456,19.8527,19.8316,19.8386,57727.0
2019-07-02 14:40:00,28.23,28.23,28.18,28.2,136591.0,19.8386,19.8386,19.8035,19.8175,136591.0
2019-07-02 14:50:00,28.21,28.21,28.16,28.17,70750.0,19.8246,19.8246,19.7894,19.7964,70750.0
2019-07-02 15:00:00,28.17,28.22,28.17,28.21,80715.0,19.7964,19.8316,19.7964,19.8246,80715.0
2019-07-02 15:10:00,28.21,28.26,28.2,28.24,68788.0,19.8246,19.8597,19.8175,19.8456,68788.0
2019-07-02 15:20:00,28.24,28.24,28.19,28.2,68665.0,19.8456,19.8456,19.8105,19.8175,68665.0
2019-07-02 15:30:00,28.2,28.23,28.19,28.23,73291.0,19.8175,19.8386,19.8105,19.8386,73291.0
2019-07-02 15:40:00,28.23,28.24,28.2,28.21,145797.0,19.8386,19.8456,19.8175,19.8246,145797.0
2019-07-02 15:50:00,28.21,28.26,28.2,28.2,737001.0,19.8246,19.8597,19.8175,19.8175,737001.0
2019-07-03 09:30:00,28.34,28.39,28.24,28.36,127838.0,19.9159,19.9511,19.8456,19.93,127838.0
2019-07-03 09:40:00,28.36,28.39,28.29,28.3,82749.0,19.93,19.9511,19.8808,19.8878,82749.0
2019-07-03 09:50:00,28.3,28.33,28.24,28.29,93025.0,19.8878,19.9089,19.8456,19.8808,93025.0
2019-07-03 10:00:00,28.28,28.32,28.22,28.24,63096.0,19.8738,19.9019,19.8316,19.8456,63096.0
2019-07-03 10:10:00,28.24,28.24,28.18,28.21,48416.0,19.8456,19.8456,19.8035,19.8246,48416.0
2019-07-03 10:20:00,28.21,28.25,28.2,28.21,47238.0,19.8246,19.8527,19.8175,19.8246,47238.0
2019-07-03 10:30:00,28.21,28.28,28.17,28.28,101652.0,19.8246,19.8738,19.7964,19.8738,101652.0
2019-07-03 10:40:00,28.28,28.34,28.27,28.27,62245.0,19.8738,19.9159,19.8667,19.8667,62245.0
2019-07-03 10:50:00,28.27,28.28,28.23,28.25,78773.0,19.8667,19.8738,19.8386,19.8527,78773.0
2019-07-03 11:00:00,28.26,28.3,28.2,28.3,126688.0,19.8597,19.8878,19.8175,19.8878,126688.0
2019-07-03 11:10:00,28.3,28.3,28.25,28.3,60836.0,19.8878,19.8878,19.8527,19.8878,60836.0
2019-07-03 11:20:00,28.3,28.33,28.29,28.32,74824.0,19.8878,19.9089,19.8808,19.9019,74824.0
2019-07-03 11:30:00,28.32,28.36,28.31,28.34,77818.0,19.9019,19.93,19.8948,19.9159,77818.0
2019-07-03 11:40:00,28.34,28.35,28.28,28.3,102057.0,19.9159,19.9229,19.8738,19.8878,102057.0
2019-07-03 11:50:00,28.3,28.33,28.27,28.3,134141.0,19.8878,19.9089,19.8667,19.8878,134141.0
2019-07-03 12:00:00,28.29,28.3,28.25,28.28,89608.0,19.8808,19.8878,19.8527,19.8738,89608.0
2019-07-03 12:10:00,28.29,28.33,28.26,28.32,140219.0,19.8808,19.9089,19.8597,19.9019,140219.0
2019-07-03 12:20:00,28.31,28.38,28.31,28.38,149504.0,19.8948,19.944,19.8948,19.944,149504.0
2019-07-03 12:30:00,28.38,28.39,28.34,28.37,130027.0,19.944,19.9511,19.9159,19.937,130027.0
2019-07-03 12:40:00,28.36,28.39,28.31,28.36,261929.0,19.93,19.9511,19.8948,19.93,261929.0
2019-07-03 12:50:00,28.36,28.4,28.33,28.39,432932.0,19.93,19.9581,19.9089,19.9511,432932.0
2019-07-05 09:30:00,28.3,28.37,28.21,28.21,77377.0,19.8878,19.937,19.8246,19.8246,77377.0
2019-07-05 09:40:00,28.21,28.24,28.15,28.21,85830.0,19.8246,19.8456,19.7824,19.8246,85830.0
2019-07-05 09:50:00,28.21,28.23,28.14,28.18,139863.0,19.8246,19.8386,19.7754,19.8035,139863.0
2019-07-05 10:00:00,28.18,28.29,28.15,28.25,95407.0,19.8035,19.8808,19.7824,19.8527,95407.0
2019-07-05 10:10:00,28.26,28.3,28.24,28.27,155750.0,19.8597,19.8878,19.8456,19.8667,155750.0
2019-07-05 10:20:00,28.27,28.29,28.2,28.21,34637.0,19.8667,19.8808,19.8175,19.8246,34637.0
2019-07-05 10:30:00,28.21,28.21,28.11,28.12,169614.0,19.8246,19.8246,19.7543,19.7613,169614.0
2019-07-05 10:40:00,28.13,28.13,28.03,28.09,80079.0,19.7683,19.7683,19.6981,19.7402,80079.0
2019-07-05 10:50:00,28.09,28.14,28.08,28.11,94229.0,19.7402,19.7754,19.7332,19.7543,94229.0
2019-07-05 11:00:00,28.12,28.12,28.08,28.11,50870.0,19.7613,19.7613,19.7332,19.7543,50870.0
2019-07-05 11:10:00,28.11,28.13,28.06,28.06,46968.0,19.7543,19.7683,19.7191,19.7191,46968.0
2019-07-05 11:20:00,28.06,28.11,28.02,28.05,77900.0,19.7191,19.7543,19.691,19.7121,77900.0
2019-07-05 11:30:00,28.05,28.1,28.05,28.1,26888.0,19.7121,19.7473,19.7121,19.7473,26888.0
2019-07-05 11:40:00,28.09,28.11,28.07,28.11,59238.0,19.7402,19.7543,19.7262,19.7543,59238.0
2019-07-05 11:50:00,28.11,28.13,28.08,28.12,39690.0,19.7543,19.7683,19.7332,19.7613,39690.0
2019-07-05 12:00:00,28.13,28.14,28.1,28.13,46464.0,19.7683,19.7754,19.7473,19.7683,46464.0
2019-07-05 12:10:00,28.13,28.15,28.12,28.15,46944.0,19.7683,19.7824,19.7613,19.7824,46944.0
2019-07-05 12:20:00,28.15,28.18,28.13,28.14,60310.0,19.7824,19.8035,19.7683,19.7754,60310.0
2019-07-05 12:30:00,28.14,28.16,28.14,28.15,37193.0,19.7754,19.7894,19.7754,19.7824,37193.0
2019-07-05 12:40:00,28.15,28.17,28.13,28.15,57633.0,19.7824,19.7964,19.7683,19.7824,57633.0
2019-07-05 12:50:00,28.16,28.17,28.13,28.14,25843.0,19.7894,19.7964,19.7683,19.7754,25843.0
2019-07-05 13:00:00,28.14,28.18,28.13,28.16,48270.0,19.7754,19.8035,19.7683,19.7894,48270.0
2019-07-05 13:10:00,28.16,28.17,28.13,28.14,106675.0,19.7894,19.7964,19.7683,19.7754,106675.0
2019-07-05 13:20:00,28.14,28.19,28.13,28.18,31959.0,19.7754,19.8105,19.7683,19.8035,31959.0
2019-07-05 13:30:00,28.18,28.22,28.17,28.22,33822.0,19.8035,19.8316,19.7964,19.8316,33822.0
2019-07-05 13:40:00,28.21,28.26,28.2,28.23,55216.0,19.8246,19.8597,19.8175,19.8386,55216.0
2019-07-05 13:50:00,28.23,28.26,28.21,28.26,22857.0,19.8386,19.8597,19.8246,19.8597,22857.0
2019-07-05 14:00:00,28.25,28.28,28.24,28.26,23964.0,19.8527,19.8738,19.8456,19.8597,23964.0
2019-07-05 14:10:00,28.26,28.27,28.24,28.25,25398.0,19.8597,19.8667,19.8456,19.8527,25398.0
2019-07-05 14:20:00,28.25,28.29,28.24,28.27,41478.0,19.8527,19.8808,19.8456,19.8667,41478.0
2019-07-05 14:30:00,28.27,28.3,28.25,28.26,87162.0,19.8667,19.8878,19.8527,19.8597,87162.0
2019-07-05 14:40:00,28.25,28.27,28.24,28.26,20871.0,19.8527,19.8667,19.8456,19.8597,20871.0
2019-07-05 14:50:00,28.26,28.29,28.25,28.27,35214.0,19.8597,19.8808,19.8527,19.8667,35214.0
2019-07-05 15:00:00,28.26,28.26,28.24,28.26,38625.0,19.8597,19.8597,19.8456,19.8597,38625.0
2019-07-05 15:10:00,28.26,28.28,28.23,28.27,38480.0,19.8597,19.8738,19.8386,19.8667,38480.0
2019-07-05 15:20:00,28.27,28.28,28.26,28.28,57365.0,19.8667,19.8738,19.8597,19.8738,57365.0
2019-07-05 15:30:00,28.28,28.29,28.25,28.28,109536.0,19.8738,19.8808,19.8527,19.8738,109536.0
2019-07-05 15:40:00,28.28,28.32,28.27,28.29,91401.0,19.8738,19.9019,19.8667,19.8808,91401.0
2019-07-05 15:50:00,28.3,28.35,28.25,28.35,330347.0,19.8878,19.9229,19.8527,19.9229,330347.0
2019-07-08 09:30:00,28.33,28.38,28.24,28.27,298990.0,19.9089,19.944,19.8456,19.8667,298990.0
2019-07-08 09:40:00,28.28,28.32,28.25,28.3,50456.0,19.8738,19.9019,19.8527,19.8878,50456.0
2019-07-08 09:50:00,28.29,28.35,28.28,28.34,76626.0,19.8808,19.9229,19.8738,19.9159,76626.0
2019-07-08 10:00:00,28.34,28.45,28.32,28.45,99046.0,19.9159,19.9932,19.9019,19.9932,99046.0
2019-07-08 10:10:00,28.45,28.57,28.43,28.56,144682.0,19.9932,20.0775,19.9792,20.0705,144682.0
2019-07-08 10:20:00,28.56,28.58,28.51,28.55,257467.0,20.0705,20.0846,20.0354,20.0635,257467.0
2019-07-08 10:30:00,28.55,28.55,28.4,28.43,179860.0,20.0635,20.0635,19.9581,19.9792,179860.0
2019-07-08 10:40:00,28.43,28.48,28.42,28.46,66916.0,19.9792,20.0143,19.9721,20.0002,66916.0
2019-07-08 10:50:00,28.46,28.54,28.46,28.49,61843.0,20.0002,20.0565,20.0002,20.0213,61843.0
2019-07-08 11:00:00,28.49,28.53,28.48,28.48,55968.0,20.0213,20.0494,20.0143,20.0143,55968.0
2019-07-08 11:10:00,28.49,28.52,28.47,28.5,41606.0,20.0213,20.0424,20.0073,20.0284,41606.0
2019-07-08 11:20:00,28.5,28.51,28.46,28.49,58814.0,20.0284,20.0354,20.0002,20.0213,58814.0
2019-07-08 11:30:00,28.5,28.5,28.4,28.42,120974.0,20.0284,20.0284,19.9581,19.9721,120974.0
2019-07-08 11:40:00,28.42,28.44,28.4,28.4,82294.0,19.9721,19.9862,19.9581,19.9581,82294.0
2019-07-08 11:50:00,28.4,28.42,28.37,28.38,32101.0,19.9581,19.9721,19.937,19.944,32101.0
2019-07-08 12:00:00,28.37,28.4,28.35,28.38,38434.0,19.937,19.9581,19.9229,19.944,38434.0
2019-07-08 12:10:00,28.37,28.4,28.35,28.4,63595.0,19.937,19.9581,19.9229,19.9581,63595.0
2019-07-08 12:20:00,28.4,28.42,28.38,28.42,52128.0,19.9581,19.9721,19.944,19.9721,52128.0
2019-07-08 12:30:00,28.42,28.45,28.41,28.43,55262.0,19.9721,19.9932,19.9651,19.9792,55262.0
2019-07-08 12:40:00,28.43,28.43,28.39,28.43,47287.0,19.9792,19.9792,19.9511,19.9792,47287.0
2019-07-08 12:50:00,28.43,28.45,28.41,28.42,37733.0,19.9792,19.9932,19.9651,19.9721,37733.0
2019-07-08 13:00:00,28.42,28.45,28.42,28.44,28274.0,19.9721,19.9932,19.9721,19.9862,28274.0
2019-07-08 13:10:00,28.44,28.46,28.41,28.44,37936.0,19.9862,20.0002,19.9651,19.9862,37936.0
2019-07-08 13:20:00,28.44,28.45,28.42,28.42,23512.0,19.9862,19.9932,19.9721,19.9721,23512.0
2019-07-08 13:30:00,28.42,28.44,28.42,28.43,34591.0,19.9721,19.9862,19.9721,19.9792,34591.0
2019-07-08 13:40:00,28.43,28.44,28.43,28.44,30361.0,19.9792,19.9862,19.9792,19.9862,30361.0
2019-07-08 13:50:00,28.44,28.45,28.37,28.38,76247.0,19.9862,19.9932,19.937,19.944,76247.0
2019-07-08 14:00:00,28.38,28.4,28.34,28.37,244690.0,19.944,19.9581,19.9159,19.937,244690.0
2019-07-08 14:10:00,28.38,28.4,28.35,28.39,64945.0,19.944,19.9581,19.9229,19.9511,64945.0
2019-07-08 14:20:00,28.39,28.39,28.29,28.3,273260.0,19.9511,19.9511,19.8808,19.8878,273260.0
2019-07-08 14:30:00,28.3,28.38,28.28,28.37,78443.0,19.8878,19.944,19.8738,19.937,78443.0
2019-07-08 14:40:00,28.37,28.41,28.36,28.41,73521.0,19.937,19.9651,19.93,19.9651,73521.0
2019-07-08 14:50:00,28.4,28.44,28.37,28.43,72592.0,19.9581,19.9862,19.937,19.9792,72592.0
2019-07-08 15:00:00,28.44,28.44,28.39,28.42,54694.0,19.9862,19.9862,19.9511,19.9721,54694.0
2019-07-08 15:10:00,28.42,28.47,28.42,28.44,68072.0,19.9721,20.0073,19.9721,19.9862,68072.0
2019-07-08 15:20:00,28.45,28.45,28.42,28.44,44597.0,19.9932,19.9932,19.9721,19.9862,44597.0
2019-07-08 15:30:00,28.44,28.5,28.43,28.5,114280.0,19.9862,20.0284,19.9792,20.0284,114280.0
2019-07-08 15:40:00,28.5,28.5,28.46,28.49,119608.0,20.0284,20.0284,20.0002,20.0213,119608.0
2019-07-08 15:50:00,28.48,28.49,28.39,28.44,474375.0,20.0143,20.0213,19.9511,19.9862,474375.0
2019-07-09 09:30:00,28.32,28.39,28.28,28.3,90828.0,19.9019,19.9511,19.8738,19.8878,90828.0
2019-07-09 09:40:00,28.3,28.33,28.25,28.32,65805.0,19.8878,19.9089,19.8527,19.9019,65805.0
2019-07-09 09:50:00,28.32,28.34,28.24,28.34,97584.0,19.9019,19.9159,19.8456,19.9159,97584.0
2019-07-09 10:00:00,28.34,28.46,28.32,28.42,188621.0,19.9159,20.0002,19.9019,19.9721,188621.0
2019-07-09 10:10:00,28.43,28.47,28.39,28.41,86138.0,19.9792,20.0073,19.9511,19.9651,86138.0
2019-07-09 10:20:00,28.41,28.45,28.38,28.43,183165.0,19.9651,19.9932,19.944,19.9792,183165.0
2019-07-09 10:30:00,28.43,28.52,28.42,28.51,61820.0,19.9792,20.0424,19.9721,20.0354,61820.0
2019-07-09 10:40:00,28.51,28.55,28.49,28.52,45454.0,20.0354,20.0635,20.0213,20.0424,45454.0
2019-07-09 10:50:00,28.52,28.53,28.48,28.48,183738.0,20.0424,20.0494,20.0143,20.0143,183738.0
2019-07-09 11:00:00,28.48,28.61,28.45,28.58,139319.0,20.0143,20.1057,19.9932,20.0846,139319.0
2019-07-09 11:10:00,28.58,28.68,28.57,28.66,326827.0,20.0846,20.1549,20.0775,20.1408,326827.0
2019-07-09 11:20:00,28.66,28.71,28.63,28.66,191445.0,20.1408,20.1759,20.1197,20.1408,191445.0
2019-07-09 11:30:00,28.66,28.79,28.65,28.79,261827.0,20.1408,20.2322,20.1338,20.2322,261827.0
2019-07-09 11:40:00,28.78,28.79,28.73,28.77,58820.0,20.2251,20.2322,20.19,20.2181,58820.0
2019-07-09 11:50:00,28.77,28.79,28.71,28.71,74134.0,20.2181,20.2322,20.1759,20.1759,74134.0
2019-07-09 12:00:00,28.71,28.79,28.71,28.79,95116.0,20.1759,20.2322,20.1759,20.2322,95116.0
2019-07-09 12:10:00,28.79,28.8,28.76,28.79,53136.0,20.2322,20.2392,20.2111,20.2322,53136.0
2019-07-09 12:20:00,28.79,28.87,28.78,28.82,190739.0,20.2322,20.2884,20.2251,20.2532,190739.0
2019-07-09 12:30:00,28.82,28.87,28.81,28.87,145587.0,20.2532,20.2884,20.2462,20.2884,145587.0
2019-07-09 12:40:00,28.87,28.88,28.78,28.8,85576.0,20.2884,20.2954,20.2251,20.2392,85576.0
2019-07-09 12:50:00,28.8,28.81,28.74,28.75,30296.0,20.2392,20.2462,20.197,20.204,30296.0
2019-07-09 13:00:00,28.75,28.77,28.74,28.77,28977.0,20.204,20.2181,20.197,20.2181,28977.0
2019-07-09 13:10:00,28.76,28.77,28.7,28.71,39740.0,20.2111,20.2181,20.1689,20.1759,39740.0
2019-07-09 13:20:00,28.71,28.76,28.71,28.74,45567.0,20.1759,20.2111,20.1759,20.197,45567.0
2019-07-09 13:30:00,28.74,28.74,28.69,28.71,229829.0,20.197,20.197,20.1619,20.1759,229829.0
2019-07-09 13:40:00,28.71,28.71,28.65,28.68,44951.0,20.1759,20.1759,20.1338,20.1549,44951.0
2019-07-09 13:50:00,28.68,28.68,28.66,28.67,45527.0,20.1549,20.1549,20.1408,20.1478,45527.0
2019-07-09 14:00:00,28.67,28.72,28.66,28.71,33668.0,20.1478,20.183,20.1408,20.1759,33668.0
2019-07-09 14:10:00,28.71,28.73,28.7,28.72,38237.0,20.1759,20.19,20.1689,20.183,38237.0
2019-07-09 14:20:00,28.72,28.73,28.69,28.7,93998.0,20.183,20.19,20.1619,20.1689,93998.0
2019-07-09 14:30:00,28.7,28.7,28.67,28.68,52879.0,20.1689,20.1689,20.1478,20.1549,52879.0
2019-07-09 14:40:00,28.67,28.69,28.67,28.69,49950.0,20.1478,20.1619,20.1478,20.1619,49950.0
2019-07-09 14:50:00,28.69,28.7,28.67,28.69,77336.0,20.1619,20.1689,20.1478,20.1619,77336.0
2019-07-09 15:00:00,28.68,28.74,28.68,28.72,69130.0,20.1549,20.197,20.1549,20.183,69130.0
2019-07-09 15:10:00,28.71,28.73,28.69,28.7,60680.0,20.1759,20.19,20.1619,20.1689,60680.0
2019-07-09 15:20:00,28.7,28.71,28.67,28.7,62518.0,20.1689,20.1759,20.1478,20.1689,62518.0
2019-07-09 15:30:00,28.7,28.74,28.69,28.73,141877.0,20.1689,20.197,20.1619,20.19,141877.0
2019-07-09 15:40:00,28.73,28.73,28.7,28.72,164070.0,20.19,20.19,20.1689,20.183,164070.0
2019-07-09 15:50:00,28.72,28.74,28.69,28.74,541700.0,20.183,20.197,20.1619,20.197,541700.0
2019-07-10 09:30:00,28.88,28.93,28.8,28.89,97147.0,20.2954,20.3305,20.2392,20.3024,97147.0
2019-07-10 09:40:00,28.89,29.05,28.88,28.96,329197.0,20.3024,20.4149,20.2954,20.3516,329197.0
2019-07-10 09:50:00,28.96,29.03,28.94,29.02,182125.0,20.3516,20.4008,20.3376,20.3938,182125.0
2019-07-10 10:00:00,29.02,29.06,28.96,29.04,81894.0,20.3938,20.4219,20.3516,20.4078,81894.0
2019-07-10 10:10:00,29.03,29.05,28.98,28.99,150309.0,20.4008,20.4149,20.3657,20.3727,150309.0
2019-07-10 10:20:00,28.99,29.0,28.94,28.95,152373.0,20.3727,20.3797,20.3376,20.3446,152373.0
2019-07-10 10:30:00,28.95,29.03,28.95,29.01,109715.0,20.3446,20.4008,20.3446,20.3868,109715.0
2019-07-10 10:40:00,29.0,29.0,28.94,28.96,116419.0,20.3797,20.3797,20.3376,20.3516,116419.0
2019-07-10 10:50:00,28.96,28.97,28.89,28.92,68106.0,20.3516,20.3586,20.3024,20.3235,68106.0
2019-07-10 11:00:00,28.92,28.99,28.91,28.94,130775.0,20.3235,20.3727,20.3165,20.3376,130775.0
2019-07-10 11:10:00,28.93,28.94,28.9,28.94,62808.0,20.3305,20.3376,20.3095,20.3376,62808.0
2019-07-10 11:20:00,28.94,28.95,28.87,28.88,278838.0,20.3376,20.3446,20.2884,20.2954,278838.0
2019-07-10 11:30:00,28.88,28.97,28.86,28.95,85691.0,20.2954,20.3586,20.2813,20.3446,85691.0
2019-07-10 11:40:00,28.95,28.99,28.9,28.97,88591.0,20.3446,20.3727,20.3095,20.3586,88591.0
2019-07-10 11:50:00,28.97,29.0,28.94,28.96,80168.0,20.3586,20.3797,20.3376,20.3516,80168.0
2019-07-10 12:00:00,28.97,28.98,28.92,28.94,67616.0,20.3586,20.3657,20.3235,20.3376,67616.0
2019-07-10 12:10:00,28.93,28.94,28.9,28.93,38802.0,20.3305,20.3376,20.3095,20.3305,38802.0
2019-07-10 12:20:00,28.93,28.98,28.92,28.96,48666.0,20.3305,20.3657,20.3235,20.3516,48666.0
2019-07-10 12:30:00,28.96,28.99,28.93,28.96,43947.0,20.3516,20.3727,20.3305,20.3516,43947.0
2019-07-10 12:40:00,28.96,28.97,28.92,28.92,94714.0,20.3516,20.3586,20.3235,20.3235,94714.0
2019-07-10 12:50:00,28.92,28.97,28.91,28.94,41836.0,20.3235,20.3586,20.3165,20.3376,41836.0
2019-07-10 13:00:00,28.94,28.97,28.93,28.96,39848.0,20.3376,20.3586,20.3305,20.3516,39848.0
2019-07-10 13:10:00,28.96,28.98,28.93,28.93,79301.0,20.3516,20.3657,20.3305,20.3305,79301.0
2019-07-10 13:20:00,28.93,28.94,28.91,28.94,28851.0,20.3305,20.3376,20.3165,20.3376,28851.0
2019-07-10 13:30:00,28.94,28.97,28.93,28.94,47954.0,20.3376,20.3586,20.3305,20.3376,47954.0
2019-07-10 13:40:00,28.94,28.95,28.92,28.93,45225.0,20.3376,20.3446,20.3235,20.3305,45225.0
2019-07-10 13:50:00,28.93,28.95,28.9,28.94,56654.0,20.3305,20.3446,20.3095,20.3376,56654.0
2019-07-10 14:00:00,28.94,28.98,28.94,28.97,100929.0,20.3376,20.3657,20.3376,20.3586,100929.0
2019-07-10 14:10:00,28.97,29.0,28.95,28.99,94808.0,20.3586,20.3797,20.3446,20.3727,94808.0
2019-07-10 14:20:00,28.99,29.0,28.94,28.95,75240.0,20.3727,20.3797,20.3376,20.3446,75240.0
2019-07-10 14:30:00,28.95,28.99,28.94,28.97,90205.0,20.3446,20.3727,20.3376,20.3586,90205.0
2019-07-10 14:40:00,28.97,29.0,28.96,28.97,132730.0,20.3586,20.3797,20.3516,20.3586,132730.0
2019-07-10 14:50:00,28.96,28.98,28.92,28.94,75861.0,20.3516,20.3657,20.3235,20.3376,75861.0
2019-07-10 15:00:00,28.95,28.95,28.9,28.94,114194.0,20.3446,20.3446,20.3095,20.3376,114194.0
2019-07-10 15:10:00,28.94,28.94,28.87,28.87,91401.0,20.3376,20.3376,20.2884,20.2884,91401.0
2019-07-10 15:20:00,28.87,28.87,28.82,28.86,112483.0,20.2884,20.2884,20.2532,20.2813,112483.0
2019-07-10 15:30:00,28.86,28.89,28.81,28.83,148603.0,20.2813,20.3024,20.2462,20.2603,148603.0
2019-07-10 15:40:00,28.83,28.83,28.76,28.78,342935.0,20.2603,20.2603,20.2111,20.2251,342935.0
2019-07-10 15:50:00,28.78,28.84,28.77,28.82,762734.0,20.2251,20.2673,20.2181,20.2532,762734.0
2019-07-11 09:30:00,28.88,28.94,28.81,28.82,86791.0,20.2954,20.3376,20.2462,20.2532,86791.0
2019-07-11 09:40:00,28.82,28.88,28.79,28.86,135087.0,20.2532,20.2954,20.2322,20.2813,135087.0
2019-07-11 09:50:00,28.85,28.87,28.76,28.77,58687.0,20.2743,20.2884,20.2111,20.2181,58687.0
2019-07-11 10:00:00,28.77,28.81,28.65,28.68,145786.0,20.2181,20.2462,20.1338,20.1549,145786.0
2019-07-11 10:10:00,28.67,28.78,28.67,28.77,144713.0,20.1478,20.2251,20.1478,20.2181,144713.0
2019-07-11 10:20:00,28.77,28.82,28.76,28.78,104088.0,20.2181,20.2532,20.2111,20.2251,104088.0
2019-07-11 10:30:00,28.78,28.81,28.73,28.74,99801.0,20.2251,20.2462,20.19,20.197,99801.0
2019-07-11 10:40:00,28.74,28.76,28.69,28.74,63544.0,20.197,20.2111,20.1619,20.197,63544.0
2019-07-11 10:50:00,28.74,28.74,28.66,28.7,38508.0,20.197,20.197,20.1408,20.1689,38508.0
2019-07-11 11:00:00,28.69,28.71,28.65,28.7,72705.0,20.1619,20.1759,20.1338,20.1689,72705.0
2019-07-11 11:10:00,28.71,28.75,28.68,28.72,118961.0,20.1759,20.204,20.1549,20.183,118961.0
2019-07-11 11:20:00,28.72,28.77,28.72,28.72,377812.0,20.183,20.2181,20.183,20.183,377812.0
2019-07-11 11:30:00,28.73,28.77,28.69,28.76,85420.0,20.19,20.2181,20.1619,20.2111,85420.0
2019-07-11 11:40:00,28.77,28.79,28.76,28.79,42453.0,20.2181,20.2322,20.2111,20.2322,42453.0
2019-07-11 11:50:00,28.79,28.8,28.74,28.74,51058.0,20.2322,20.2392,20.197,20.197,51058.0
2019-07-11 12:00:00,28.75,28.81,28.74,28.8,89194.0,20.204,20.2462,20.197,20.2392,89194.0
2019-07-11 12:10:00,28.8,28.83,28.79,28.81,58281.0,20.2392,20.2603,20.2322,20.2462,58281.0
2019-07-11 12:20:00,28.81,28.82,28.79,28.81,42308.0,20.2462,20.2532,20.2322,20.2462,42308.0
2019-07-11 12:30:00,28.8,28.84,28.8,28.83,53398.0,20.2392,20.2673,20.2392,20.2603,53398.0
2019-07-11 12:40:00,28.83,28.87,28.83,28.85,91541.0,20.2603,20.2884,20.2603,20.2743,91541.0
2019-07-11 12:50:00,28.85,28.86,28.83,28.86,45914.0,20.2743,20.2813,20.2603,20.2813,45914.0
2019-07-11 13:00:00,28.85,28.86,28.82,28.83,41481.0,20.2743,20.2813,20.2532,20.2603,41481.0
2019-07-11 13:10:00,28.83,28.85,28.83,28.83,38279.0,20.2603,20.2743,20.2603,20.2603,38279.0
2019-07-11 13:20:00,28.83,28.84,28.78,28.79,40175.0,20.2603,20.2673,20.2251,20.2322,40175.0
2019-07-11 13:30:00,28.78,28.82,28.77,28.82,63895.0,20.2251,20.2532,20.2181,20.2532,63895.0
2019-07-11 13:40:00,28.82,28.83,28.77,28.78,37204.0,20.2532,20.2603,20.2181,20.2251,37204.0
2019-07-11 13:50:00,28.78,28.79,28.75,28.76,49414.0,20.2251,20.2322,20.204,20.2111,49414.0
2019-07-11 14:00:00,28.75,28.76,28.71,28.71,55594.0,20.204,20.2111,20.1759,20.1759,55594.0
2019-07-11 14:10:00,28.71,28.72,28.68,28.7,83468.0,20.1759,20.183,20.1549,20.1689,83468.0
2019-07-11 14:20:00,28.7,28.72,28.67,28.71,63093.0,20.1689,20.183,20.1478,20.1759,63093.0
2019-07-11 14:30:00,28.71,28.72,28.7,28.7,114759.0,20.1759,20.183,20.1689,20.1689,114759.0
2019-07-11 14:40:00,28.7,28.71,28.68,28.7,58036.0,20.1689,20.1759,20.1549,20.1689,58036.0
2019-07-11 14:50:00,28.69,28.71,28.67,28.68,56775.0,20.1619,20.1759,20.1478,20.1549,56775.0
2019-07-11 15:00:00,28.68,28.68,28.63,28.64,117416.0,20.1549,20.1549,20.1197,20.1267,117416.0
2019-07-11 15:10:00,28.63,28.67,28.63,28.67,48997.0,20.1197,20.1478,20.1197,20.1478,48997.0
2019-07-11 15:20:00,28.67,28.67,28.64,28.64,63149.0,20.1478,20.1478,20.1267,20.1267,63149.0
2019-07-11 15:30:00,28.65,28.67,28.64,28.67,134842.0,20.1338,20.1478,20.1267,20.1478,134842.0
2019-07-11 15:40:00,28.67,28.67,28.63,28.67,153764.0,20.1478,20.1478,20.1197,20.1478,153764.0
2019-07-11 15:50:00,28.67,28.7,28.66,28.7,477107.0,20.1478,20.1689,20.1408,20.1689,477107.0
2019-07-12 09:30:00,28.78,28.79,28.7,28.79,83324.0,20.2251,20.2322,20.1689,20.2322,83324.0
2019-07-12 09:40:00,28.79,28.8,28.74,28.76,45637.0,20.2322,20.2392,20.197,20.2111,45637.0
2019-07-12 09:50:00,28.76,28.88,28.74,28.83,182698.0,20.2111,20.2954,20.197,20.2603,182698.0
2019-07-12 10:00:00,28.82,28.9,28.81,28.88,219122.0,20.2532,20.3095,20.2462,20.2954,219122.0
2019-07-12 10:10:00,28.87,28.92,28.87,28.92,61729.0,20.2884,20.3235,20.2884,20.3235,61729.0
2019-07-12 10:20:00,28.92,28.93,28.88,28.93,63702.0,20.3235,20.3305,20.2954,20.3305,63702.0
2019-07-12 10:30:00,28.93,28.96,28.88,28.95,448635.0,20.3305,20.3516,20.2954,20.3446,448635.0
2019-07-12 10:40:00,28.95,28.96,28.89,28.95,61985.0,20.3446,20.3516,20.3024,20.3446,61985.0
2019-07-12 10:50:00,28.94,28.97,28.91,28.93,50759.0,20.3376,20.3586,20.3165,20.3305,50759.0
2019-07-12 11:00:00,28.93,28.96,28.91,28.95,38183.0,20.3305,20.3516,20.3165,20.3446,38183.0
2019-07-12 11:10:00,28.95,28.95,28.91,28.92,90448.0,20.3446,20.3446,20.3165,20.3235,90448.0
2019-07-12 11:20:00,28.92,28.98,28.91,28.97,59404.0,20.3235,20.3657,20.3165,20.3586,59404.0
2019-07-12 11:30:00,28.98,28.99,28.96,28.98,47199.0,20.3657,20.3727,20.3516,20.3657,47199.0
2019-07-12 11:40:00,28.98,28.98,28.94,28.97,37739.0,20.3657,20.3657,20.3376,20.3586,37739.0
2019-07-12 11:50:00,28.97,28.97,28.91,28.93,34151.0,20.3586,20.3586,20.3165,20.3305,34151.0
2019-07-12 12:00:00,28.93,28.97,28.88,28.96,104330.0,20.3305,20.3586,20.2954,20.3516,104330.0
2019-07-12 12:10:00,28.96,28.98,28.95,28.98,69430.0,20.3516,20.3657,20.3446,20.3657,69430.0
2019-07-12 12:20:00,28.98,28.99,28.96,28.96,41435.0,20.3657,20.3727,20.3516,20.3516,41435.0
2019-07-12 12:30:00,28.97,28.98,28.9,28.9,186162.0,20.3586,20.3657,20.3095,20.3095,186162.0
2019-07-12 12:40:00,28.91,28.91,28.87,28.9,40064.0,20.3165,20.3165,20.2884,20.3095,40064.0
2019-07-12 12:50:00,28.9,28.91,28.85,28.88,48742.0,20.3095,20.3165,20.2743,20.2954,48742.0
2019-07-12 13:00:00,28.88,28.9,28.87,28.89,46216.0,20.2954,20.3095,20.2884,20.3024,46216.0
2019-07-12 13:10:00,28.89,28.9,28.84,28.84,38309.0,20.3024,20.3095,20.2673,20.2673,38309.0
2019-07-12 13:20:00,28.84,28.84,28.81,28.84,38914.0,20.2673,20.2673,20.2462,20.2673,38914.0
2019-07-12 13:30:00,28.84,28.84,28.79,28.79,21720.0,20.2673,20.2673,20.2322,20.2322,21720.0
2019-07-12 13:40:00,28.8,28.81,28.76,28.8,60069.0,20.2392,20.2462,20.2111,20.2392,60069.0
2019-07-12 13:50:00,28.8,28.81,28.77,28.8,27585.0,20.2392,20.2462,20.2181,20.2392,27585.0
2019-07-12 14:00:00,28.8,28.82,28.79,28.8,26975.0,20.2392,20.2532,20.2322,20.2392,26975.0
2019-07-12 14:10:00,28.8,28.83,28.8,28.8,29845.0,20.2392,20.2603,20.2392,20.2392,29845.0
2019-07-12 14:20:00,28.8,28.81,28.79,28.79,25297.0,20.2392,20.2462,20.2322,20.2322,25297.0
2019-07-12 14:30:00,28.8,28.84,28.79,28.82,36937.0,20.2392,20.2673,20.2322,20.2532,36937.0
2019-07-12 14:40:00,28.81,28.82,28.77,28.78,57781.0,20.2462,20.2532,20.2181,20.2251,57781.0
2019-07-12 14:50:00,28.78,28.81,28.78,28.8,18455.0,20.2251,20.2462,20.2251,20.2392,18455.0
2019-07-12 15:00:00,28.8,28.8,28.77,28.79,27939.0,20.2392,20.2392,20.2181,20.2322,27939.0
2019-07-12 15:10:00,28.79,28.81,28.77,28.8,74863.0,20.2322,20.2462,20.2181,20.2392,74863.0
2019-07-12 15:20:00,28.8,28.86,28.79,28.84,183992.0,20.2392,20.2813,20.2322,20.2673,183992.0
2019-07-12 15:30:00,28.84,28.86,28.83,28.84,52089.0,20.2673,20.2813,20.2603,20.2673,52089.0
2019-07-12 15:40:00,28.84,28.87,28.82,28.83,125712.0,20.2673,20.2884,20.2532,20.2603,125712.0
2019-07-12 15:50:00,28.83,28.86,28.82,28.85,277005.0,20.2603,20.2813,20.2532,20.2743,277005.0
2019-07-15 09:30:00,28.85,28.85,28.71,28.77,124695.0,20.2743,20.2743,20.1759,20.2181,124695.0
2019-07-15 09:40:00,28.77,28.81,28.74,28.78,74528.0,20.2181,20.2462,20.197,20.2251,74528.0
2019-07-15 09:50:00,28.78,28.78,28.72,28.77,31487.0,20.2251,20.2251,20.183,20.2181,31487.0
2019-07-15 10:00:00,28.78,28.82,28.7,28.71,202345.0,20.2251,20.2532,20.1689,20.1759,202345.0
2019-07-15 10:10:00,28.71,28.75,28.7,28.74,116674.0,20.1759,20.204,20.1689,20.197,116674.0
2019-07-15 10:20:00,28.74,28.75,28.71,28.75,65842.0,20.197,20.204,20.1759,20.204,65842.0
2019-07-15 10:30:00,28.75,28.81,28.74,28.78,205829.0,20.204,20.2462,20.197,20.2251,205829.0
2019-07-15 10:40:00,28.78,28.79,28.7,28.7,58319.0,20.2251,20.2322,20.1689,20.1689,58319.0
2019-07-15 10:50:00,28.71,28.75,28.7,28.7,59442.0,20.1759,20.204,20.1689,20.1689,59442.0
2019-07-15 11:00:00,28.71,28.72,28.68,28.72,48674.0,20.1759,20.183,20.1549,20.183,48674.0
2019-07-15 11:10:00,28.72,28.73,28.66,28.67,70152.0,20.183,20.19,20.1408,20.1478,70152.0
2019-07-15 11:20:00,28.67,28.67,28.64,28.64,32809.0,20.1478,20.1478,20.1267,20.1267,32809.0
2019-07-15 11:30:00,28.64,28.65,28.6,28.63,25487.0,20.1267,20.1338,20.0986,20.1197,25487.0
2019-07-15 11:40:00,28.64,28.64,28.61,28.64,35198.0,20.1267,20.1267,20.1057,20.1267,35198.0
2019-07-15 11:50:00,28.64,28.66,28.62,28.66,66440.0,20.1267,20.1408,20.1127,20.1408,66440.0
2019-07-15 12:00:00,28.67,28.67,28.62,28.65,59569.0,20.1478,20.1478,20.1127,20.1338,59569.0
2019-07-15 12:10:00,28.65,28.66,28.63,28.64,51320.0,20.1338,20.1408,20.1197,20.1267,51320.0
2019-07-15 12:20:00,28.64,28.65,28.63,28.65,20788.0,20.1267,20.1338,20.1197,20.1338,20788.0
2019-07-15 12:30:00,28.65,28.65,28.63,28.64,49937.0,20.1338,20.1338,20.1197,20.1267,49937.0
2019-07-15 12:40:00,28.63,28.64,28.61,28.63,26656.0,20.1197,20.1267,20.1057,20.1197,26656.0
2019-07-15 12:50:00,28.63,28.67,28.62,28.67,103194.0,20.1197,20.1478,20.1127,20.1478,103194.0
2019-07-15 13:00:00,28.67,28.67,28.65,28.66,33884.0,20.1478,20.1478,20.1338,20.1408,33884.0
2019-07-15 13:10:00,28.66,28.68,28.65,28.68,23083.0,20.1408,20.1549,20.1338,20.1549,23083.0
2019-07-15 13:20:00,28.68,28.68,28.67,28.68,56780.0,20.1549,20.1549,20.1478,20.1549,56780.0
2019-07-15 13:30:00,28.68,28.7,28.66,28.68,113999.0,20.1549,20.1689,20.1408,20.1549,113999.0
2019-07-15 13:40:00,28.68,28.68,28.65,28.67,71055.0,20.1549,20.1549,20.1338,20.1478,71055.0
2019-07-15 13:50:00,28.66,28.71,28.65,28.71,163202.0,20.1408,20.1759,20.1338,20.1759,163202.0
2019-07-15 14:00:00,28.71,28.73,28.68,28.73,133363.0,20.1759,20.19,20.1549,20.19,133363.0
2019-07-15 14:10:00,28.72,28.73,28.68,28.71,211253.0,20.183,20.19,20.1549,20.1759,211253.0
2019-07-15 14:20:00,28.71,28.74,28.7,28.71,95279.0,20.1759,20.197,20.1689,20.1759,95279.0
2019-07-15 14:30:00,28.71,28.76,28.7,28.76,148572.0,20.1759,20.2111,20.1689,20.2111,148572.0
2019-07-15 14:40:00,28.76,28.78,28.73,28.74,117530.0,20.2111,20.2251,20.19,20.197,117530.0
2019-07-15 14:50:00,28.73,28.75,28.72,28.74,54367.0,20.19,20.204,20.183,20.197,54367.0
2019-07-15 15:00:00,28.75,28.75,28.71,28.74,73045.0,20.204,20.204,20.1759,20.197,73045.0
2019-07-15 15:10:00,28.74,28.75,28.72,28.75,129613.0,20.197,20.204,20.183,20.204,129613.0
2019-07-15 15:20:00,28.75,28.76,28.73,28.75,110575.0,20.204,20.2111,20.19,20.204,110575.0
2019-07-15 15:30:00,28.75,28.81,28.74,28.8,160329.0,20.204,20.2462,20.197,20.2392,160329.0
2019-07-15 15:40:00,28.8,28.81,28.77,28.78,150204.0,20.2392,20.2462,20.2181,20.2251,150204.0
2019-07-15 15:50:00,28.78,28.8,28.75,28.79,526721.0,20.2251,20.2392,20.204,20.2322,526721.0
2019-07-16 09:30:00,28.45,28.45,28.22,28.39,326515.0,19.9932,19.9932,19.8316,19.9511,326515.0
2019-07-16 09:40:00,28.39,28.41,28.32,28.4,142742.0,19.9511,19.9651,19.9019,19.9581,142742.0
2019-07-16 09:50:00,28.39,28.44,28.38,28.38,179171.0,19.9511,19.9862,19.944,19.944,179171.0
2019-07-16 10:00:00,28.38,28.42,28.34,28.34,204001.0,19.944,19.9721,19.9159,19.9159,204001.0
2019-07-16 10:10:00,28.35,28.41,28.33,28.35,192100.0,19.9229,19.9651,19.9089,19.9229,192100.0
2019-07-16 10:20:00,28.35,28.4,28.34,28.34,81866.0,19.9229,19.9581,19.9159,19.9159,81866.0
2019-07-16 10:30:00,28.34,28.38,28.33,28.37,84606.0,19.9159,19.944,19.9089,19.937,84606.0
2019-07-16 10:40:00,28.37,28.38,28.35,28.37,78950.0,19.937,19.944,19.9229,19.937,78950.0
2019-07-16 10:50:00,28.38,28.38,28.34,28.35,107299.0,19.944,19.944,19.9159,19.9229,107299.0
2019-07-16 11:00:00,28.34,28.35,28.29,28.3,74138.0,19.9159,19.9229,19.8808,19.8878,74138.0
2019-07-16 11:10:00,28.3,28.33,28.27,28.28,285806.0,19.8878,19.9089,19.8667,19.8738,285806.0
2019-07-16 11:20:00,28.28,28.29,28.2,28.24,149118.0,19.8738,19.8808,19.8175,19.8456,149118.0
2019-07-16 11:30:00,28.24,28.31,28.23,28.27,145614.0,19.8456,19.8948,19.8386,19.8667,145614.0
2019-07-16 11:40:00,28.27,28.31,28.26,28.28,95962.0,19.8667,19.8948,19.8597,19.8738,95962.0
2019-07-16 11:50:00,28.28,28.29,28.19,28.19,134271.0,19.8738,19.8808,19.8105,19.8105,134271.0
2019-07-16 12:00:00,28.19,28.21,28.16,28.16,116638.0,19.8105,19.8246,19.7894,19.7894,116638.0
2019-07-16 12:10:00,28.16,28.18,28.13,28.14,190104.0,19.7894,19.8035,19.7683,19.7754,190104.0
2019-07-16 12:20:00,28.14,28.17,28.13,28.16,107982.0,19.7754,19.7964,19.7683,19.7894,107982.0
2019-07-16 12:30:00,28.16,28.16,28.13,28.13,114948.0,19.7894,19.7894,19.7683,19.7683,114948.0
2019-07-16 12:40:00,28.14,28.17,28.12,28.14,139703.0,19.7754,19.7964,19.7613,19.7754,139703.0
2019-07-16 12:50:00,28.14,28.14,28.01,28.02,219218.0,19.7754,19.7754,19.684,19.691,219218.0
2019-07-16 13:00:00,28.02,28.08,28.01,28.04,114654.0,19.691,19.7332,19.684,19.7051,114654.0
2019-07-16 13:10:00,28.03,28.05,27.99,28.02,114507.0,19.6981,19.7121,19.67,19.691,114507.0
2019-07-16 13:20:00,28.02,28.08,28.02,28.07,183451.0,19.691,19.7332,19.691,19.7262,183451.0
2019-07-16 13:30:00,28.07,28.1,28.06,28.09,82778.0,19.7262,19.7473,19.7191,19.7402,82778.0
2019-07-16 13:40:00,28.09,28.09,28.05,28.07,110935.0,19.7402,19.7402,19.7121,19.7262,110935.0
2019-07-16 13:50:00,28.08,28.08,28.04,28.06,749553.0,19.7332,19.7332,19.7051,19.7191,749553.0
2019-07-16 14:00:00,28.06,28.11,28.04,28.05,128315.0,19.7191,19.7543,19.7051,19.7121,128315.0
2019-07-16 14:10:00,28.06,28.1,28.04,28.08,252002.0,19.7191,19.7473,19.7051,19.7332,252002.0
2019-07-16 14:20:00,28.09,28.11,28.08,28.1,75908.0,19.7402,19.7543,19.7332,19.7473,75908.0
2019-07-16 14:30:00,28.09,28.12,28.07,28.11,162352.0,19.7402,19.7613,19.7262,19.7543,162352.0
2019-07-16 14:40:00,28.11,28.14,28.09,28.13,153721.0,19.7543,19.7754,19.7402,19.7683,153721.0
2019-07-16 14:50:00,28.13,28.22,28.12,28.22,318959.0,19.7683,19.8316,19.7613,19.8316,318959.0
2019-07-16 15:00:00,28.21,28.27,28.2,28.23,465078.0,19.8246,19.8667,19.8175,19.8386,465078.0
2019-07-16 15:10:00,28.23,28.24,28.17,28.23,158148.0,19.8386,19.8456,19.7964,19.8386,158148.0
2019-07-16 15:20:00,28.22,28.24,28.21,28.21,158999.0,19.8316,19.8456,19.8246,19.8246,158999.0
2019-07-16 15:30:00,28.22,28.23,28.2,28.21,155111.0,19.8316,19.8386,19.8175,19.8246,155111.0
2019-07-16 15:40:00,28.21,28.24,28.2,28.24,217082.0,19.8246,19.8456,19.8175,19.8456,217082.0
2019-07-16 15:50:00,28.24,28.27,28.18,28.19,847110.0,19.8456,19.8667,19.8035,19.8105,847110.0
2019-07-17 09:30:00,28.2,28.33,28.18,28.22,213772.0,19.8175,19.9089,19.8035,19.8316,213772.0
2019-07-17 09:40:00,28.22,28.23,28.15,28.2,127097.0,19.8316,19.8386,19.7824,19.8175,127097.0
2019-07-17 09:50:00,28.21,28.21,28.17,28.2,70085.0,19.8246,19.8246,19.7964,19.8175,70085.0
2019-07-17 10:00:00,28.2,28.21,28.17,28.18,47008.0,19.8175,19.8246,19.7964,19.8035,47008.0
2019-07-17 10:10:00,28.19,28.19,28.12,28.13,63030.0,19.8105,19.8105,19.7613,19.7683,63030.0
2019-07-17 10:20:00,28.13,28.14,28.07,28.12,223867.0,19.7683,19.7754,19.7262,19.7613,223867.0
2019-07-17 10:30:00,28.12,28.16,28.08,28.14,91535.0,19.7613,19.7894,19.7332,19.7754,91535.0
2019-07-17 10:40:00,28.15,28.15,28.02,28.02,154673.0,19.7824,19.7824,19.691,19.691,154673.0
2019-07-17 10:50:00,28.01,28.02,27.97,28.02,112470.0,19.684,19.691,19.6559,19.691,112470.0
2019-07-17 11:00:00,28.02,28.1,28.01,28.07,98349.0,19.691,19.7473,19.684,19.7262,98349.0
2019-07-17 11:10:00,28.07,28.1,28.05,28.08,67792.0,19.7262,19.7473,19.7121,19.7332,67792.0
2019-07-17 11:20:00,28.08,28.11,28.05,28.05,98082.0,19.7332,19.7543,19.7121,19.7121,98082.0
2019-07-17 11:30:00,28.05,28.06,28.02,28.05,51717.0,19.7121,19.7191,19.691,19.7121,51717.0
2019-07-17 11:40:00,28.04,28.11,28.04,28.1,86956.0,19.7051,19.7543,19.7051,19.7473,86956.0
2019-07-17 11:50:00,28.1,28.1,28.04,28.04,111464.0,19.7473,19.7473,19.7051,19.7051,111464.0
2019-07-17 12:00:00,28.04,28.05,27.93,27.98,89598.0,19.7051,19.7121,19.6278,19.6629,89598.0
2019-07-17 12:10:00,27.98,27.98,27.89,27.9,258940.0,19.6629,19.6629,19.5997,19.6067,258940.0
2019-07-17 12:20:00,27.9,27.91,27.82,27.85,120563.0,19.6067,19.6137,19.5505,19.5716,120563.0
2019-07-17 12:30:00,27.85,27.86,27.76,27.77,231654.0,19.5716,19.5786,19.5083,19.5153,231654.0
2019-07-17 12:40:00,27.77,27.89,27.76,27.88,226782.0,19.5153,19.5997,19.5083,19.5927,226782.0
2019-07-17 12:50:00,27.89,27.91,27.84,27.85,67025.0,19.5997,19.6137,19.5645,19.5716,67025.0
2019-07-17 13:00:00,27.84,27.88,27.83,27.85,64194.0,19.5645,19.5927,19.5575,19.5716,64194.0
2019-07-17 13:10:00,27.85,27.85,27.81,27.84,49006.0,19.5716,19.5716,19.5435,19.5645,49006.0
2019-07-17 13:20:00,27.84,27.84,27.78,27.81,151365.0,19.5645,19.5645,19.5224,19.5435,151365.0
2019-07-17 13:30:00,27.8,27.85,27.8,27.85,62064.0,19.5364,19.5716,19.5364,19.5716,62064.0
2019-07-17 13:40:00,27.84,27.95,27.83,27.93,145925.0,19.5645,19.6418,19.5575,19.6278,145925.0
2019-07-17 13:50:00,27.93,27.93,27.89,27.92,180203.0,19.6278,19.6278,19.5997,19.6208,180203.0
2019-07-17 14:00:00,27.93,27.94,27.88,27.89,187022.0,19.6278,19.6348,19.5927,19.5997,187022.0
2019-07-17 14:10:00,27.89,27.9,27.85,27.89,66818.0,19.5997,19.6067,19.5716,19.5997,66818.0
2019-07-17 14:20:00,27.89,27.92,27.88,27.89,45149.0,19.5997,19.6208,19.5927,19.5997,45149.0
2019-07-17 14:30:00,27.89,27.94,27.88,27.94,138128.0,19.5997,19.6348,19.5927,19.6348,138128.0
2019-07-17 14:40:00,27.93,27.94,27.89,27.91,81010.0,19.6278,19.6348,19.5997,19.6137,81010.0
2019-07-17 14:50:00,27.92,27.92,27.88,27.88,59476.0,19.6208,19.6208,19.5927,19.5927,59476.0
2019-07-17 15:00:00,27.89,27.89,27.83,27.85,87789.0,19.5997,19.5997,19.5575,19.5716,87789.0
2019-07-17 15:10:00,27.86,27.86,27.83,27.86,97563.0,19.5786,19.5786,19.5575,19.5786,97563.0
2019-07-17 15:20:00,27.86,27.86,27.81,27.82,113318.0,19.5786,19.5786,19.5435,19.5505,113318.0
2019-07-17 15:30:00,27.82,27.84,27.8,27.83,124168.0,19.5505,19.5645,19.5364,19.5575,124168.0
2019-07-17 15:40:00,27.83,27.83,27.8,27.8,128517.0,19.5575,19.5575,19.5364,19.5364,128517.0
2019-07-17 15:50:00,27.81,27.81,27.72,27.73,756538.0,19.5435,19.5435,19.4802,19.4872,756538.0
2019-07-18 09:30:00,27.64,27.66,27.53,27.6,125183.0,19.424,19.438,19.3467,19.3959,125183.0
2019-07-18 09:40:00,27.61,27.61,27.51,27.52,62730.0,19.4029,19.4029,19.3326,19.3397,62730.0
2019-07-18 09:50:00,27.52,27.55,27.47,27.5,154439.0,19.3397,19.3607,19.3045,19.3256,154439.0
2019-07-18 10:00:00,27.5,27.51,27.45,27.5,61496.0,19.3256,19.3326,19.2905,19.3256,61496.0
2019-07-18 10:10:00,27.5,27.62,27.49,27.6,123324.0,19.3256,19.4099,19.3186,19.3959,123324.0
2019-07-18 10:20:00,27.6,27.61,27.55,27.58,70008.0,19.3959,19.4029,19.3607,19.3818,70008.0
2019-07-18 10:30:00,27.57,27.61,27.54,27.55,87392.0,19.3748,19.4029,19.3537,19.3607,87392.0
2019-07-18 10:40:00,27.55,27.61,27.54,27.59,77464.0,19.3607,19.4029,19.3537,19.3889,77464.0
2019-07-18 10:50:00,27.59,27.61,27.56,27.6,119359.0,19.3889,19.4029,19.3678,19.3959,119359.0
2019-07-18 11:00:00,27.6,27.63,27.55,27.56,75831.0,19.3959,19.417,19.3607,19.3678,75831.0
2019-07-18 11:10:00,27.56,27.57,27.49,27.51,62061.0,19.3678,19.3748,19.3186,19.3326,62061.0
2019-07-18 11:20:00,27.5,27.51,27.44,27.45,107360.0,19.3256,19.3326,19.2834,19.2905,107360.0
2019-07-18 11:30:00,27.45,27.5,27.43,27.46,149173.0,19.2905,19.3256,19.2764,19.2975,149173.0
2019-07-18 11:40:00,27.45,27.47,27.38,27.42,113386.0,19.2905,19.3045,19.2413,19.2694,113386.0
2019-07-18 11:50:00,27.42,27.44,27.36,27.36,179116.0,19.2694,19.2834,19.2272,19.2272,179116.0
2019-07-18 12:00:00,27.37,27.51,27.35,27.51,176794.0,19.2343,19.3326,19.2202,19.3326,176794.0
2019-07-18 12:10:00,27.51,27.54,27.5,27.52,72611.0,19.3326,19.3537,19.3256,19.3397,72611.0
2019-07-18 12:20:00,27.53,27.55,27.52,27.54,61489.0,19.3467,19.3607,19.3397,19.3537,61489.0
2019-07-18 12:30:00,27.54,27.58,27.52,27.53,68185.0,19.3537,19.3818,19.3397,19.3467,68185.0
2019-07-18 12:40:00,27.53,27.55,27.51,27.55,44752.0,19.3467,19.3607,19.3326,19.3607,44752.0
2019-07-18 12:50:00,27.54,27.54,27.49,27.52,39699.0,19.3537,19.3537,19.3186,19.3397,39699.0
2019-07-18 13:00:00,27.51,27.55,27.49,27.52,51131.0,19.3326,19.3607,19.3186,19.3397,51131.0
2019-07-18 13:10:00,27.53,27.64,27.52,27.64,83802.0,19.3467,19.424,19.3397,19.424,83802.0
2019-07-18 13:20:00,27.64,27.64,27.56,27.58,36770.0,19.424,19.424,19.3678,19.3818,36770.0
2019-07-18 13:30:00,27.58,27.61,27.56,27.6,73106.0,19.3818,19.4029,19.3678,19.3959,73106.0
2019-07-18 13:40:00,27.59,27.6,27.53,27.55,88897.0,19.3889,19.3959,19.3467,19.3607,88897.0
2019-07-18 13:50:00,27.57,27.57,27.52,27.54,49597.0,19.3748,19.3748,19.3397,19.3537,49597.0
2019-07-18 14:00:00,27.54,27.59,27.53,27.55,378614.0,19.3537,19.3889,19.3467,19.3607,378614.0
2019-07-18 14:10:00,27.54,27.59,27.54,27.56,87051.0,19.3537,19.3889,19.3537,19.3678,87051.0
2019-07-18 14:20:00,27.56,27.57,27.52,27.55,66874.0,19.3678,19.3748,19.3397,19.3607,66874.0
2019-07-18 14:30:00,27.54,27.57,27.51,27.55,103897.0,19.3537,19.3748,19.3326,19.3607,103897.0
2019-07-18 14:40:00,27.55,27.58,27.53,27.57,136110.0,19.3607,19.3818,19.3467,19.3748,136110.0
2019-07-18 14:50:00,27.57,27.58,27.55,27.57,62713.0,19.3748,19.3818,19.3607,19.3748,62713.0
2019-07-18 15:00:00,27.57,27.61,27.56,27.59,198720.0,19.3748,19.4029,19.3678,19.3889,198720.0
2019-07-18 15:10:00,27.6,27.64,27.59,27.61,210360.0,19.3959,19.424,19.3889,19.4029,210360.0
2019-07-18 15:20:00,27.6,27.63,27.54,27.59,388141.0,19.3959,19.417,19.3537,19.3889,388141.0
2019-07-18 15:30:00,27.58,27.62,27.56,27.61,202489.0,19.3818,19.4099,19.3678,19.4029,202489.0
2019-07-18 15:40:00,27.61,27.62,27.59,27.6,167053.0,19.4029,19.4099,19.3889,19.3959,167053.0
2019-07-18 15:50:00,27.6,27.61,27.54,27.57,720150.0,19.3959,19.4029,19.3537,19.3748,720150.0
2019-07-19 09:30:00,27.61,27.66,27.42,27.46,240911.0,19.4029,19.438,19.2694,19.2975,240911.0
2019-07-19 09:40:00,27.46,27.5,27.43,27.48,102048.0,19.2975,19.3256,19.2764,19.3116,102048.0
2019-07-19 09:50:00,27.48,27.57,27.46,27.57,157664.0,19.3116,19.3748,19.2975,19.3748,157664.0
2019-07-19 10:00:00,27.56,27.63,27.55,27.6,136420.0,19.3678,19.417,19.3607,19.3959,136420.0
2019-07-19 10:10:00,27.6,27.63,27.57,27.62,107225.0,19.3959,19.417,19.3748,19.4099,107225.0
2019-07-19 10:20:00,27.62,27.63,27.54,27.57,53441.0,19.4099,19.417,19.3537,19.3748,53441.0
2019-07-19 10:30:00,27.57,27.58,27.5,27.52,61882.0,19.3748,19.3818,19.3256,19.3397,61882.0
2019-07-19 10:40:00,27.51,27.52,27.45,27.46,68529.0,19.3326,19.3397,19.2905,19.2975,68529.0
2019-07-19 10:50:00,27.46,27.52,27.45,27.51,83052.0,19.2975,19.3397,19.2905,19.3326,83052.0
2019-07-19 11:00:00,27.51,27.52,27.45,27.47,177062.0,19.3326,19.3397,19.2905,19.3045,177062.0
2019-07-19 11:10:00,27.48,27.5,27.46,27.49,105339.0,19.3116,19.3256,19.2975,19.3186,105339.0
2019-07-19 11:20:00,27.49,27.5,27.44,27.48,74863.0,19.3186,19.3256,19.2834,19.3116,74863.0
2019-07-19 11:30:00,27.48,27.49,27.43,27.43,70019.0,19.3116,19.3186,19.2764,19.2764,70019.0
2019-07-19 11:40:00,27.43,27.46,27.4,27.46,65949.0,19.2764,19.2975,19.2553,19.2975,65949.0
2019-07-19 11:50:00,27.46,27.48,27.45,27.47,44233.0,19.2975,19.3116,19.2905,19.3045,44233.0
2019-07-19 12:00:00,27.46,27.47,27.45,27.46,70315.0,19.2975,19.3045,19.2905,19.2975,70315.0
2019-07-19 12:10:00,27.46,27.5,27.45,27.5,59906.0,19.2975,19.3256,19.2905,19.3256,59906.0
2019-07-19 12:20:00,27.5,27.5,27.48,27.49,35764.0,19.3256,19.3256,19.3116,19.3186,35764.0
2019-07-19 12:30:00,27.48,27.54,27.47,27.54,48927.0,19.3116,19.3537,19.3045,19.3537,48927.0
2019-07-19 12:40:00,27.53,27.54,27.5,27.5,50988.0,19.3467,19.3537,19.3256,19.3256,50988.0
2019-07-19 12:50:00,27.5,27.53,27.5,27.5,64370.0,19.3256,19.3467,19.3256,19.3256,64370.0
2019-07-19 13:00:00,27.5,27.52,27.49,27.52,45461.0,19.3256,19.3397,19.3186,19.3397,45461.0
2019-07-19 13:10:00,27.51,27.52,27.49,27.49,23413.0,19.3326,19.3397,19.3186,19.3186,23413.0
2019-07-19 13:20:00,27.5,27.53,27.49,27.51,118451.0,19.3256,19.3467,19.3186,19.3326,118451.0
2019-07-19 13:30:00,27.52,27.54,27.49,27.54,81179.0,19.3397,19.3537,19.3186,19.3537,81179.0
2019-07-19 13:40:00,27.53,27.57,27.53,27.56,78212.0,19.3467,19.3748,19.3467,19.3678,78212.0
2019-07-19 13:50:00,27.56,27.58,27.54,27.56,78040.0,19.3678,19.3818,19.3537,19.3678,78040.0
2019-07-19 14:00:00,27.56,27.61,27.54,27.54,108689.0,19.3678,19.4029,19.3537,19.3537,108689.0
2019-07-19 14:10:00,27.54,27.59,27.53,27.58,123276.0,19.3537,19.3889,19.3467,19.3818,123276.0
2019-07-19 14:20:00,27.57,27.59,27.54,27.54,48224.0,19.3748,19.3889,19.3537,19.3537,48224.0
2019-07-19 14:30:00,27.54,27.56,27.52,27.54,72100.0,19.3537,19.3678,19.3397,19.3537,72100.0
2019-07-19 14:40:00,27.54,27.56,27.51,27.53,40211.0,19.3537,19.3678,19.3326,19.3467,40211.0
2019-07-19 14:50:00,27.54,27.56,27.51,27.55,93428.0,19.3537,19.3678,19.3326,19.3607,93428.0
2019-07-19 15:00:00,27.55,27.55,27.5,27.51,95342.0,19.3607,19.3607,19.3256,19.3326,95342.0
2019-07-19 15:10:00,27.5,27.55,27.49,27.53,179009.0,19.3256,19.3607,19.3186,19.3467,179009.0
2019-07-19 15:20:00,27.52,27.53,27.49,27.52,83660.0,19.3397,19.3467,19.3186,19.3397,83660.0
2019-07-19 15:30:00,27.53,27.6,27.52,27.59,214226.0,19.3467,19.3959,19.3397,19.3889,214226.0
2019-07-19 15:40:00,27.59,27.62,27.56,27.57,203946.0,19.3889,19.4099,19.3678,19.3748,203946.0
2019-07-19 15:50:00,27.56,27.6,27.55,27.57,724156.0,19.3678,19.3959,19.3607,19.3748,724156.0
2019-07-22 09:30:00,27.63,27.71,27.6,27.69,89327.0,19.417,19.4732,19.3959,19.4591,89327.0
2019-07-22 09:40:00,27.7,27.7,27.63,27.65,28865.0,19.4662,19.4662,19.417,19.431,28865.0
2019-07-22 09:50:00,27.64,27.72,27.64,27.68,78841.0,19.424,19.4802,19.424,19.4521,78841.0
2019-07-22 10:00:00,27.67,27.68,27.62,27.63,45611.0,19.4451,19.4521,19.4099,19.417,45611.0
2019-07-22 10:10:00,27.63,27.65,27.61,27.63,88254.0,19.417,19.431,19.4029,19.417,88254.0
2019-07-22 10:20:00,27.63,27.64,27.59,27.6,156773.0,19.417,19.424,19.3889,19.3959,156773.0
2019-07-22 10:30:00,27.6,27.61,27.53,27.58,135023.0,19.3959,19.4029,19.3467,19.3818,135023.0
2019-07-22 10:40:00,27.58,27.58,27.46,27.47,98043.0,19.3818,19.3818,19.2975,19.3045,98043.0
2019-07-22 10:50:00,27.47,27.49,27.45,27.48,91699.0,19.3045,19.3186,19.2905,19.3116,91699.0
2019-07-22 11:00:00,27.48,27.48,27.43,27.46,101408.0,19.3116,19.3116,19.2764,19.2975,101408.0
2019-07-22 11:10:00,27.46,27.46,27.42,27.44,69609.0,19.2975,19.2975,19.2694,19.2834,69609.0
2019-07-22 11:20:00,27.44,27.47,27.43,27.45,36578.0,19.2834,19.3045,19.2764,19.2905,36578.0
2019-07-22 11:30:00,27.45,27.5,27.43,27.48,95434.0,19.2905,19.3256,19.2764,19.3116,95434.0
2019-07-22 11:40:00,27.48,27.49,27.42,27.42,42636.0,19.3116,19.3186,19.2694,19.2694,42636.0
2019-07-22 11:50:00,27.42,27.47,27.41,27.46,41681.0,19.2694,19.3045,19.2624,19.2975,41681.0
2019-07-22 12:00:00,27.46,27.51,27.46,27.46,63751.0,19.2975,19.3326,19.2975,19.2975,63751.0
2019-07-22 12:10:00,27.46,27.47,27.4,27.4,83793.0,19.2975,19.3045,19.2553,19.2553,83793.0
2019-07-22 12:20:00,27.39,27.42,27.38,27.42,78751.0,19.2483,19.2694,19.2413,19.2694,78751.0
2019-07-22 12:30:00,27.43,27.45,27.39,27.43,104579.0,19.2764,19.2905,19.2483,19.2764,104579.0
2019-07-22 12:40:00,27.43,27.44,27.38,27.41,96735.0,19.2764,19.2834,19.2413,19.2624,96735.0
2019-07-22 12:50:00,27.4,27.46,27.4,27.42,120414.0,19.2553,19.2975,19.2553,19.2694,120414.0
2019-07-22 13:00:00,27.42,27.47,27.42,27.45,130963.0,19.2694,19.3045,19.2694,19.2905,130963.0
2019-07-22 13:10:00,27.45,27.48,27.44,27.48,58722.0,19.2905,19.3116,19.2834,19.3116,58722.0
2019-07-22 13:20:00,27.48,27.56,27.47,27.55,60220.0,19.3116,19.3678,19.3045,19.3607,60220.0
2019-07-22 13:30:00,27.55,27.55,27.49,27.52,151285.0,19.3607,19.3607,19.3186,19.3397,151285.0
2019-07-22 13:40:00,27.51,27.53,27.5,27.52,71827.0,19.3326,19.3467,19.3256,19.3397,71827.0
2019-07-22 13:50:00,27.52,27.53,27.51,27.52,39560.0,19.3397,19.3467,19.3326,19.3397,39560.0
2019-07-22 14:00:00,27.52,27.55,27.5,27.54,136851.0,19.3397,19.3607,19.3256,19.3537,136851.0
2019-07-22 14:10:00,27.53,27.55,27.51,27.51,38563.0,19.3467,19.3607,19.3326,19.3326,38563.0
2019-07-22 14:20:00,27.51,27.53,27.5,27.51,37691.0,19.3326,19.3467,19.3256,19.3326,37691.0
2019-07-22 14:30:00,27.51,27.56,27.5,27.55,48223.0,19.3326,19.3678,19.3256,19.3607,48223.0
2019-07-22 14:40:00,27.55,27.57,27.53,27.57,24558.0,19.3607,19.3748,19.3467,19.3748,24558.0
2019-07-22 14:50:00,27.57,27.58,27.56,27.57,50334.0,19.3748,19.3818,19.3678,19.3748,50334.0
2019-07-22 15:00:00,27.57,27.59,27.56,27.57,82374.0,19.3748,19.3889,19.3678,19.3748,82374.0
2019-07-22 15:10:00,27.57,27.6,27.56,27.58,122116.0,19.3748,19.3959,19.3678,19.3818,122116.0
2019-07-22 15:20:00,27.58,27.58,27.54,27.58,56204.0,19.3818,19.3818,19.3537,19.3818,56204.0
2019-07-22 15:30:00,27.58,27.58,27.54,27.57,96957.0,19.3818,19.3818,19.3537,19.3748,96957.0
2019-07-22 15:40:00,27.58,27.61,27.57,27.61,83884.0,19.3818,19.4029,19.3748,19.4029,83884.0
2019-07-22 15:50:00,27.6,27.63,27.58,27.62,310586.0,19.3959,19.417,19.3818,19.4099,310586.0
2019-07-23 09:30:00,27.63,27.8,27.6,27.77,135217.0,19.417,19.5364,19.3959,19.5153,135217.0
2019-07-23 09:40:00,27.76,27.8,27.73,27.8,141257.0,19.5083,19.5364,19.4872,19.5364,141257.0
2019-07-23 09:50:00,27.79,27.8,27.66,27.71,116943.0,19.5294,19.5364,19.438,19.4732,116943.0
2019-07-23 10:00:00,27.71,27.71,27.67,27.67,87432.0,19.4732,19.4732,19.4451,19.4451,87432.0
2019-07-23 10:10:00,27.66,27.72,27.65,27.69,107209.0,19.438,19.4802,19.431,19.4591,107209.0
2019-07-23 10:20:00,27.69,27.69,27.64,27.66,83617.0,19.4591,19.4591,19.424,19.438,83617.0
2019-07-23 10:30:00,27.67,27.67,27.62,27.63,76790.0,19.4451,19.4451,19.4099,19.417,76790.0
2019-07-23 10:40:00,27.63,27.65,27.6,27.62,48896.0,19.417,19.431,19.3959,19.4099,48896.0
2019-07-23 10:50:00,27.63,27.63,27.55,27.56,76439.0,19.417,19.417,19.3607,19.3678,76439.0
2019-07-23 11:00:00,27.56,27.58,27.52,27.55,95724.0,19.3678,19.3818,19.3397,19.3607,95724.0
2019-07-23 11:10:00,27.56,27.56,27.5,27.54,60362.0,19.3678,19.3678,19.3256,19.3537,60362.0
2019-07-23 11:20:00,27.53,27.59,27.53,27.57,69832.0,19.3467,19.3889,19.3467,19.3748,69832.0
2019-07-23 11:30:00,27.58,27.59,27.55,27.58,38556.0,19.3818,19.3889,19.3607,19.3818,38556.0
2019-07-23 11:40:00,27.58,27.62,27.57,27.61,59473.0,19.3818,19.4099,19.3748,19.4029,59473.0
2019-07-23 11:50:00,27.62,27.68,27.61,27.67,54392.0,19.4099,19.4521,19.4029,19.4451,54392.0
2019-07-23 12:00:00,27.67,27.67,27.6,27.61,121779.0,19.4451,19.4451,19.3959,19.4029,121779.0
2019-07-23 12:10:00,27.6,27.61,27.59,27.61,60048.0,19.3959,19.4029,19.3889,19.4029,60048.0
2019-07-23 12:20:00,27.61,27.61,27.57,27.6,41311.0,19.4029,19.4029,19.3748,19.3959,41311.0
2019-07-23 12:30:00,27.59,27.6,27.56,27.56,74204.0,19.3889,19.3959,19.3678,19.3678,74204.0
2019-07-23 12:40:00,27.56,27.57,27.52,27.53,140362.0,19.3678,19.3748,19.3397,19.3467,140362.0
2019-07-23 12:50:00,27.53,27.54,27.51,27.52,48149.0,19.3467,19.3537,19.3326,19.3397,48149.0
2019-07-23 13:00:00,27.53,27.54,27.5,27.5,79417.0,19.3467,19.3537,19.3256,19.3256,79417.0
2019-07-23 13:10:00,27.5,27.51,27.48,27.5,39213.0,19.3256,19.3326,19.3116,19.3256,39213.0
2019-07-23 13:20:00,27.5,27.52,27.49,27.5,52835.0,19.3256,19.3397,19.3186,19.3256,52835.0
2019-07-23 13:30:00,27.5,27.51,27.49,27.5,49069.0,19.3256,19.3326,19.3186,19.3256,49069.0
2019-07-23 13:40:00,27.5,27.53,27.46,27.46,419435.0,19.3256,19.3467,19.2975,19.2975,419435.0
2019-07-23 13:50:00,27.46,27.51,27.45,27.51,108016.0,19.2975,19.3326,19.2905,19.3326,108016.0
2019-07-23 14:00:00,27.51,27.51,27.47,27.49,110472.0,19.3326,19.3326,19.3045,19.3186,110472.0
2019-07-23 14:10:00,27.49,27.5,27.48,27.49,68671.0,19.3186,19.3256,19.3116,19.3186,68671.0
2019-07-23 14:20:00,27.49,27.49,27.43,27.44,58583.0,19.3186,19.3186,19.2764,19.2834,58583.0
2019-07-23 14:30:00,27.44,27.45,27.4,27.42,138764.0,19.2834,19.2905,19.2553,19.2694,138764.0
2019-07-23 14:40:00,27.41,27.42,27.39,27.41,89833.0,19.2624,19.2694,19.2483,19.2624,89833.0
2019-07-23 14:50:00,27.41,27.43,27.37,27.39,262202.0,19.2624,19.2764,19.2343,19.2483,262202.0
2019-07-23 15:00:00,27.39,27.4,27.34,27.34,144821.0,19.2483,19.2553,19.2132,19.2132,144821.0
2019-07-23 15:10:00,27.35,27.36,27.33,27.33,46366.0,19.2202,19.2272,19.2061,19.2061,46366.0
2019-07-23 15:20:00,27.33,27.34,27.31,27.34,91704.0,19.2061,19.2132,19.1921,19.2132,91704.0
2019-07-23 15:30:00,27.34,27.36,27.32,27.33,155246.0,19.2132,19.2272,19.1991,19.2061,155246.0
2019-07-23 15:40:00,27.34,27.37,27.33,27.34,113956.0,19.2132,19.2343,19.2061,19.2132,113956.0
2019-07-23 15:50:00,27.34,27.35,27.28,27.3,590203.0,19.2132,19.2202,19.171,19.1851,590203.0
2019-07-24 09:30:00,27.21,27.27,27.13,27.22,129235.0,19.1218,19.164,19.0656,19.1288,129235.0
2019-07-24 09:40:00,27.22,27.22,27.06,27.08,159879.0,19.1288,19.1288,19.0164,19.0305,159879.0
2019-07-24 09:50:00,27.09,27.1,26.96,26.99,272381.0,19.0375,19.0445,18.9461,18.9672,272381.0
2019-07-24 10:00:00,26.99,27.07,26.98,27.06,145098.0,18.9672,19.0234,18.9602,19.0164,145098.0
2019-07-24 10:10:00,27.06,27.14,27.04,27.11,130872.0,19.0164,19.0726,19.0023,19.0515,130872.0
2019-07-24 10:20:00,27.11,27.15,27.09,27.15,94349.0,19.0515,19.0796,19.0375,19.0796,94349.0
2019-07-24 10:30:00,27.15,27.24,27.15,27.23,228961.0,19.0796,19.1429,19.0796,19.1359,228961.0
2019-07-24 10:40:00,27.24,27.28,27.22,27.27,164225.0,19.1429,19.171,19.1288,19.164,164225.0
2019-07-24 10:50:00,27.28,27.28,27.23,27.26,84751.0,19.171,19.171,19.1359,19.1569,84751.0
2019-07-24 11:00:00,27.26,27.26,27.18,27.19,148311.0,19.1569,19.1569,19.1007,19.1078,148311.0
2019-07-24 11:10:00,27.19,27.2,27.16,27.17,113210.0,19.1078,19.1148,19.0867,19.0937,113210.0
2019-07-24 11:20:00,27.16,27.17,27.1,27.14,171518.0,19.0867,19.0937,19.0445,19.0726,171518.0
2019-07-24 11:30:00,27.14,27.15,27.1,27.1,87572.0,19.0726,19.0796,19.0445,19.0445,87572.0
2019-07-24 11:40:00,27.1,27.11,26.99,27.0,156502.0,19.0445,19.0515,18.9672,18.9742,156502.0
2019-07-24 11:50:00,26.99,27.0,26.97,26.99,141870.0,18.9672,18.9742,18.9532,18.9672,141870.0
2019-07-24 12:00:00,26.99,27.01,26.95,26.96,266352.0,18.9672,18.9813,18.9391,18.9461,266352.0
2019-07-24 12:10:00,26.96,26.97,26.89,26.89,263445.0,18.9461,18.9532,18.8969,18.8969,263445.0
2019-07-24 12:20:00,26.89,26.96,26.88,26.89,357852.0,18.8969,18.9461,18.8899,18.8969,357852.0
2019-07-24 12:30:00,26.9,26.93,26.89,26.93,144389.0,18.904,18.925,18.8969,18.925,144389.0
2019-07-24 12:40:00,26.93,26.98,26.93,26.96,204386.0,18.925,18.9602,18.925,18.9461,204386.0
2019-07-24 12:50:00,26.96,27.05,26.95,27.04,85041.0,18.9461,19.0094,18.9391,19.0023,85041.0
2019-07-24 13:00:00,27.04,27.04,26.98,27.0,117558.0,19.0023,19.0023,18.9602,18.9742,117558.0
2019-07-24 13:10:00,26.99,27.0,26.95,26.98,90527.0,18.9672,18.9742,18.9391,18.9602,90527.0
2019-07-24 13:20:00,26.97,26.99,26.95,26.97,104176.0,18.9532,18.9672,18.9391,18.9532,104176.0
2019-07-24 13:30:00,26.98,26.99,26.94,26.95,73905.0,18.9602,18.9672,18.9321,18.9391,73905.0
2019-07-24 13:40:00,26.95,26.95,26.91,26.93,110582.0,18.9391,18.9391,18.911,18.925,110582.0
2019-07-24 13:50:00,26.93,26.96,26.92,26.94,73802.0,18.925,18.9461,18.918,18.9321,73802.0
2019-07-24 14:00:00,26.94,26.96,26.93,26.96,60586.0,18.9321,18.9461,18.925,18.9461,60586.0
2019-07-24 14:10:00,26.96,26.96,26.91,26.94,97858.0,18.9461,18.9461,18.911,18.9321,97858.0
2019-07-24 14:20:00,26.94,26.97,26.93,26.97,149831.0,18.9321,18.9532,18.925,18.9532,149831.0
2019-07-24 14:30:00,26.97,27.05,26.96,27.04,121809.0,18.9532,19.0094,18.9461,19.0023,121809.0
2019-07-24 14:40:00,27.03,27.04,26.97,26.97,62415.0,18.9953,19.0023,18.9532,18.9532,62415.0
2019-07-24 14:50:00,26.97,27.01,26.97,27.0,76309.0,18.9532,18.9813,18.9532,18.9742,76309.0
2019-07-24 15:00:00,26.99,27.0,26.95,26.96,120859.0,18.9672,18.9742,18.9391,18.9461,120859.0
2019-07-24 15:10:00,26.95,26.96,26.94,26.95,157081.0,18.9391,18.9461,18.9321,18.9391,157081.0
2019-07-24 15:20:00,26.95,26.97,26.92,26.93,173656.0,18.9391,18.9532,18.918,18.925,173656.0
2019-07-24 15:30:00,26.93,26.95,26.89,26.95,300104.0,18.925,18.9391,18.8969,18.9391,300104.0
2019-07-24 15:40:00,26.95,26.97,26.94,26.96,211213.0,18.9391,18.9532,18.9321,18.9461,211213.0
2019-07-24 15:50:00,26.96,26.98,26.86,26.89,934908.0,18.9461,18.9602,18.8758,18.8969,934908.0
2019-07-25 09:30:00,27.01,27.04,26.84,26.95,131931.0,18.9813,19.0023,18.8618,18.9391,131931.0
2019-07-25 09:40:00,26.95,26.96,26.87,26.9,159063.0,18.9391,18.9461,18.8829,18.904,159063.0
2019-07-25 09:50:00,26.9,26.92,26.86,26.9,158239.0,18.904,18.918,18.8758,18.904,158239.0
2019-07-25 10:00:00,26.9,26.91,26.86,26.88,201314.0,18.904,18.911,18.8758,18.8899,201314.0
2019-07-25 10:10:00,26.88,26.91,26.86,26.89,98600.0,18.8899,18.911,18.8758,18.8969,98600.0
2019-07-25 10:20:00,26.89,26.89,26.8,26.84,140577.0,18.8969,18.8969,18.8337,18.8618,140577.0
2019-07-25 10:30:00,26.85,26.9,26.81,26.9,101640.0,18.8688,18.904,18.8407,18.904,101640.0
2019-07-25 10:40:00,26.9,26.91,26.86,26.89,98281.0,18.904,18.911,18.8758,18.8969,98281.0
2019-07-25 10:50:00,26.89,26.89,26.83,26.86,108755.0,18.8969,18.8969,18.8548,18.8758,108755.0
2019-07-25 11:00:00,26.86,26.87,26.81,26.83,124017.0,18.8758,18.8829,18.8407,18.8548,124017.0
2019-07-25 11:10:00,26.83,26.9,26.83,26.87,76482.0,18.8548,18.904,18.8548,18.8829,76482.0
2019-07-25 11:20:00,26.87,26.87,26.8,26.82,119247.0,18.8829,18.8829,18.8337,18.8477,119247.0
2019-07-25 11:30:00,26.82,26.82,26.75,26.76,80320.0,18.8477,18.8477,18.7985,18.8056,80320.0
2019-07-25 11:40:00,26.76,26.76,26.71,26.71,128557.0,18.8056,18.8056,18.7704,18.7704,128557.0
2019-07-25 11:50:00,26.72,26.72,26.62,26.67,265814.0,18.7775,18.7775,18.7072,18.7423,265814.0
2019-07-25 12:00:00,26.66,26.67,26.55,26.57,210661.0,18.7353,18.7423,18.658,18.6721,210661.0
2019-07-25 12:10:00,26.57,26.61,26.56,26.61,153837.0,18.6721,18.7002,18.665,18.7002,153837.0
2019-07-25 12:20:00,26.61,26.61,26.57,26.6,176746.0,18.7002,18.7002,18.6721,18.6931,176746.0
2019-07-25 12:30:00,26.6,26.63,26.57,26.59,166681.0,18.6931,18.7142,18.6721,18.6861,166681.0
2019-07-25 12:40:00,26.58,26.6,26.55,26.59,107469.0,18.6791,18.6931,18.658,18.6861,107469.0
2019-07-25 12:50:00,26.59,26.65,26.58,26.61,90237.0,18.6861,18.7283,18.6791,18.7002,90237.0
2019-07-25 13:00:00,26.62,26.62,26.56,26.56,99234.0,18.7072,18.7072,18.665,18.665,99234.0
2019-07-25 13:10:00,26.57,26.57,26.51,26.51,150004.0,18.6721,18.6721,18.6299,18.6299,150004.0
2019-07-25 13:20:00,26.52,26.52,26.39,26.5,386324.0,18.6369,18.6369,18.5456,18.6229,386324.0
2019-07-25 13:30:00,26.5,26.52,26.48,26.5,219746.0,18.6229,18.6369,18.6088,18.6229,219746.0
2019-07-25 13:40:00,26.51,26.52,26.46,26.5,170708.0,18.6299,18.6369,18.5947,18.6229,170708.0
2019-07-25 13:50:00,26.5,26.51,26.43,26.45,156439.0,18.6229,18.6299,18.5737,18.5877,156439.0
2019-07-25 14:00:00,26.45,26.46,26.36,26.39,273680.0,18.5877,18.5947,18.5245,18.5456,273680.0
2019-07-25 14:10:00,26.4,26.43,26.37,26.43,257368.0,18.5526,18.5737,18.5315,18.5737,257368.0
2019-07-25 14:20:00,26.43,26.44,26.37,26.38,223558.0,18.5737,18.5807,18.5315,18.5385,223558.0
2019-07-25 14:30:00,26.39,26.41,26.38,26.4,110356.0,18.5456,18.5596,18.5385,18.5526,110356.0
2019-07-25 14:40:00,26.39,26.4,26.33,26.35,196065.0,18.5456,18.5526,18.5034,18.5174,196065.0
2019-07-25 14:50:00,26.35,26.35,26.29,26.3,213984.0,18.5174,18.5174,18.4753,18.4823,213984.0
2019-07-25 15:00:00,26.3,26.35,26.29,26.3,223896.0,18.4823,18.5174,18.4753,18.4823,223896.0
2019-07-25 15:10:00,26.3,26.33,26.29,26.3,377813.0,18.4823,18.5034,18.4753,18.4823,377813.0
2019-07-25 15:20:00,26.3,26.36,26.29,26.33,225123.0,18.4823,18.5245,18.4753,18.5034,225123.0
2019-07-25 15:30:00,26.33,26.39,26.32,26.35,262376.0,18.5034,18.5456,18.4964,18.5174,262376.0
2019-07-25 15:40:00,26.35,26.37,26.34,26.37,323638.0,18.5174,18.5315,18.5104,18.5315,323638.0
2019-07-25 15:50:00,26.37,26.37,26.21,26.31,1162065.0,18.5315,18.5315,18.4191,18.4893,1162065.0
2019-07-26 09:30:00,26.14,26.25,25.87,25.96,861924.0,18.3699,18.4472,18.1801,18.2434,861924.0
2019-07-26 09:40:00,25.96,26.02,25.81,25.82,813706.0,18.2434,18.2855,18.138,18.145,813706.0
2019-07-26 09:50:00,25.82,25.82,25.55,25.57,989638.0,18.145,18.145,17.9552,17.9693,989638.0
2019-07-26 10:00:00,25.58,25.61,25.48,25.55,836404.0,17.9763,17.9974,17.9061,17.9552,836404.0
2019-07-26 10:10:00,25.55,25.68,25.54,25.57,861107.0,17.9552,18.0466,17.9482,17.9693,861107.0
2019-07-26 10:20:00,25.57,25.58,25.51,25.54,313773.0,17.9693,17.9763,17.9271,17.9482,313773.0
2019-07-26 10:30:00,25.54,25.57,25.47,25.53,407434.0,17.9482,17.9693,17.899,17.9412,407434.0
2019-07-26 10:40:00,25.53,25.53,25.3,25.39,771926.0,17.9412,17.9412,17.7796,17.8428,771926.0
2019-07-26 10:50:00,25.38,25.45,25.27,25.29,579289.0,17.8358,17.885,17.7585,17.7725,579289.0
2019-07-26 11:00:00,25.3,25.31,25.21,25.3,551116.0,17.7796,17.7866,17.7163,17.7796,551116.0
2019-07-26 11:10:00,25.3,25.3,25.14,25.18,795653.0,17.7796,17.7796,17.6671,17.6952,795653.0
2019-07-26 11:20:00,25.19,25.28,25.17,25.18,425282.0,17.7023,17.7655,17.6882,17.6952,425282.0
2019-07-26 11:30:00,25.18,25.3,25.17,25.25,421375.0,17.6952,17.7796,17.6882,17.7444,421375.0
2019-07-26 11:40:00,25.25,25.37,25.24,25.37,763893.0,17.7444,17.8288,17.7374,17.8288,763893.0
2019-07-26 11:50:00,25.37,25.39,25.34,25.37,265282.0,17.8288,17.8428,17.8077,17.8288,265282.0
2019-07-26 12:00:00,25.36,25.37,25.29,25.3,262235.0,17.8217,17.8288,17.7725,17.7796,262235.0
2019-07-26 12:10:00,25.3,25.31,25.23,25.26,276777.0,17.7796,17.7866,17.7304,17.7514,276777.0
2019-07-26 12:20:00,25.26,25.29,25.25,25.27,160361.0,17.7514,17.7725,17.7444,17.7585,160361.0
2019-07-26 12:30:00,25.26,25.27,25.21,25.23,222930.0,17.7514,17.7585,17.7163,17.7304,222930.0
2019-07-26 12:40:00,25.23,25.24,25.19,25.21,543433.0,17.7304,17.7374,17.7023,17.7163,543433.0
2019-07-26 12:50:00,25.21,25.28,25.21,25.27,190713.0,17.7163,17.7655,17.7163,17.7585,190713.0
2019-07-26 13:00:00,25.27,25.28,25.22,25.22,131406.0,17.7585,17.7655,17.7233,17.7233,131406.0
2019-07-26 13:10:00,25.23,25.26,25.22,25.25,162271.0,17.7304,17.7514,17.7233,17.7444,162271.0
2019-07-26 13:20:00,25.24,25.25,25.22,25.25,128796.0,17.7374,17.7444,17.7233,17.7444,128796.0
2019-07-26 13:30:00,25.25,25.27,25.23,25.25,227348.0,17.7444,17.7585,17.7304,17.7444,227348.0
2019-07-26 13:40:00,25.25,25.29,25.24,25.26,518866.0,17.7444,17.7725,17.7374,17.7514,518866.0
2019-07-26 13:50:00,25.26,25.26,25.21,25.23,190742.0,17.7514,17.7514,17.7163,17.7304,190742.0
2019-07-26 14:00:00,25.23,25.23,25.2,25.21,188544.0,17.7304,17.7304,17.7093,17.7163,188544.0
2019-07-26 14:10:00,25.21,25.22,25.16,25.17,200255.0,17.7163,17.7233,17.6812,17.6882,200255.0
2019-07-26 14:20:00,25.18,25.18,25.13,25.14,213642.0,17.6952,17.6952,17.6601,17.6671,213642.0
2019-07-26 14:30:00,25.14,25.15,25.13,25.14,143461.0,17.6671,17.6741,17.6601,17.6671,143461.0
2019-07-26 14:40:00,25.14,25.21,25.13,25.21,435385.0,17.6671,17.7163,17.6601,17.7163,435385.0
2019-07-26 14:50:00,25.21,25.22,25.16,25.18,546167.0,17.7163,17.7233,17.6812,17.6952,546167.0
2019-07-26 15:00:00,25.19,25.19,25.16,25.17,214293.0,17.7023,17.7023,17.6812,17.6882,214293.0
2019-07-26 15:10:00,25.17,25.18,25.14,25.17,317192.0,17.6882,17.6952,17.6671,17.6882,317192.0
2019-07-26 15:20:00,25.17,25.17,25.12,25.14,355353.0,17.6882,17.6882,17.6531,17.6671,355353.0
2019-07-26 15:30:00,25.14,25.15,25.11,25.11,335328.0,17.6671,17.6741,17.646,17.646,335328.0
2019-07-26 15:40:00,25.12,25.13,25.11,25.13,499947.0,17.6531,17.6601,17.646,17.6601,499947.0
2019-07-26 15:50:00,25.12,25.18,25.09,25.13,1816570.0,17.6531,17.6952,17.632,17.6601,1816570.0
2019-07-29 09:30:00,25.09,25.21,25.03,25.06,479318.0,17.632,17.7163,17.5898,17.6109,479318.0
2019-07-29 09:40:00,25.06,25.1,25.02,25.03,124338.0,17.6109,17.639,17.5828,17.5898,124338.0
2019-07-29 09:50:00,25.03,25.03,24.87,24.91,341590.0,17.5898,17.5898,17.4774,17.5055,341590.0
2019-07-29 10:00:00,24.91,24.93,24.88,24.89,326911.0,17.5055,17.5195,17.4844,17.4914,326911.0
2019-07-29 10:10:00,24.89,24.9,24.78,24.79,312627.0,17.4914,17.4985,17.4141,17.4212,312627.0
2019-07-29 10:20:00,24.78,24.86,24.76,24.77,396682.0,17.4141,17.4703,17.4001,17.4071,396682.0
2019-07-29 10:30:00,24.77,24.8,24.72,24.74,174145.0,17.4071,17.4282,17.372,17.386,174145.0
2019-07-29 10:40:00,24.74,24.8,24.72,24.75,281923.0,17.386,17.4282,17.372,17.393,281923.0
2019-07-29 10:50:00,24.75,24.77,24.74,24.76,161062.0,17.393,17.4071,17.386,17.4001,161062.0
2019-07-29 11:00:00,24.76,24.76,24.71,24.73,182382.0,17.4001,17.4001,17.3649,17.379,182382.0
2019-07-29 11:10:00,24.72,24.8,24.72,24.8,248819.0,17.372,17.4282,17.372,17.4282,248819.0
2019-07-29 11:20:00,24.8,24.8,24.77,24.79,130059.0,17.4282,17.4282,17.4071,17.4212,130059.0
2019-07-29 11:30:00,24.78,24.81,24.76,24.8,266789.0,17.4141,17.4352,17.4001,17.4282,266789.0
2019-07-29 11:40:00,24.8,24.88,24.79,24.86,240943.0,17.4282,17.4844,17.4212,17.4703,240943.0
2019-07-29 11:50:00,24.85,24.91,24.84,24.89,413376.0,17.4633,17.5055,17.4563,17.4914,413376.0
2019-07-29 12:00:00,24.88,24.9,24.83,24.85,608336.0,17.4844,17.4985,17.4493,17.4633,608336.0
2019-07-29 12:10:00,24.85,24.91,24.84,24.91,131032.0,17.4633,17.5055,17.4563,17.5055,131032.0
2019-07-29 12:20:00,24.91,24.92,24.86,24.89,161069.0,17.5055,17.5125,17.4703,17.4914,161069.0
2019-07-29 12:30:00,24.89,24.96,24.89,24.95,159571.0,17.4914,17.5406,17.4914,17.5336,159571.0
2019-07-29 12:40:00,24.95,24.96,24.87,24.89,248767.0,17.5336,17.5406,17.4774,17.4914,248767.0
2019-07-29 12:50:00,24.89,24.93,24.87,24.93,160370.0,17.4914,17.5195,17.4774,17.5195,160370.0
2019-07-29 13:00:00,24.93,24.95,24.91,24.92,105250.0,17.5195,17.5336,17.5055,17.5125,105250.0
2019-07-29 13:10:00,24.92,24.94,24.9,24.91,129134.0,17.5125,17.5266,17.4985,17.5055,129134.0
2019-07-29 13:20:00,24.92,24.95,24.9,24.93,147394.0,17.5125,17.5336,17.4985,17.5195,147394.0
2019-07-29 13:30:00,24.93,24.94,24.89,24.91,194773.0,17.5195,17.5266,17.4914,17.5055,194773.0
2019-07-29 13:40:00,24.91,24.91,24.88,24.9,105813.0,17.5055,17.5055,17.4844,17.4985,105813.0
2019-07-29 13:50:00,24.9,24.96,24.88,24.95,247463.0,17.4985,17.5406,17.4844,17.5336,247463.0
2019-07-29 14:00:00,24.96,24.96,24.88,24.89,241364.0,17.5406,17.5406,17.4844,17.4914,241364.0
2019-07-29 14:10:00,24.89,24.89,24.84,24.86,157553.0,17.4914,17.4914,17.4563,17.4703,157553.0
2019-07-29 14:20:00,24.86,24.89,24.83,24.87,155048.0,17.4703,17.4914,17.4493,17.4774,155048.0
2019-07-29 14:30:00,24.87,24.87,24.85,24.86,87304.0,17.4774,17.4774,17.4633,17.4703,87304.0
2019-07-29 14:40:00,24.86,24.86,24.83,24.84,94001.0,17.4703,17.4703,17.4493,17.4563,94001.0
2019-07-29 14:50:00,24.84,24.84,24.82,24.83,149206.0,17.4563,17.4563,17.4422,17.4493,149206.0
2019-07-29 15:00:00,24.83,24.83,24.79,24.83,131743.0,17.4493,17.4493,17.4212,17.4493,131743.0
2019-07-29 15:10:00,24.83,24.84,24.79,24.84,116590.0,17.4493,17.4563,17.4212,17.4563,116590.0
2019-07-29 15:20:00,24.84,24.84,24.77,24.77,148464.0,17.4563,17.4563,17.4071,17.4071,148464.0
2019-07-29 15:30:00,24.78,24.79,24.74,24.79,381437.0,17.4141,17.4212,17.386,17.4212,381437.0
2019-07-29 15:40:00,24.79,24.8,24.71,24.76,475594.0,17.4212,17.4282,17.3649,17.4001,475594.0
2019-07-29 15:50:00,24.76,24.79,24.74,24.77,724833.0,17.4001,17.4212,17.386,17.4071,724833.0
2019-07-30 09:30:00,24.68,24.82,24.66,24.68,340645.0,17.3439,17.4422,17.3298,17.3439,340645.0
2019-07-30 09:40:00,24.68,24.81,24.66,24.78,252378.0,17.3439,17.4352,17.3298,17.4141,252378.0
2019-07-30 09:50:00,24.78,24.92,24.76,24.91,401130.0,17.4141,17.5125,17.4001,17.5055,401130.0
2019-07-30 10:00:00,24.92,25.02,24.87,24.95,197373.0,17.5125,17.5828,17.4774,17.5336,197373.0
2019-07-30 10:10:00,24.95,24.95,24.85,24.86,136379.0,17.5336,17.5336,17.4633,17.4703,136379.0
2019-07-30 10:20:00,24.87,24.87,24.76,24.83,384728.0,17.4774,17.4774,17.4001,17.4493,384728.0
2019-07-30 10:30:00,24.84,24.88,24.82,24.87,161355.0,17.4563,17.4844,17.4422,17.4774,161355.0
2019-07-30 10:40:00,24.87,24.91,24.84,24.87,182197.0,17.4774,17.5055,17.4563,17.4774,182197.0
2019-07-30 10:50:00,24.88,24.89,24.81,24.82,93140.0,17.4844,17.4914,17.4352,17.4422,93140.0
2019-07-30 11:00:00,24.81,24.88,24.79,24.85,185801.0,17.4352,17.4844,17.4212,17.4633,185801.0
2019-07-30 11:10:00,24.85,24.86,24.8,24.81,106522.0,17.4633,17.4703,17.4282,17.4352,106522.0
2019-07-30 11:20:00,24.81,24.94,24.79,24.9,280626.0,17.4352,17.5266,17.4212,17.4985,280626.0
2019-07-30 11:30:00,24.9,24.92,24.86,24.88,80904.0,17.4985,17.5125,17.4703,17.4844,80904.0
2019-07-30 11:40:00,24.89,24.92,24.87,24.91,105452.0,17.4914,17.5125,17.4774,17.5055,105452.0
2019-07-30 11:50:00,24.91,24.95,24.9,24.94,124090.0,17.5055,17.5336,17.4985,17.5266,124090.0
2019-07-30 12:00:00,24.93,24.96,24.92,24.96,77056.0,17.5195,17.5406,17.5125,17.5406,77056.0
2019-07-30 12:10:00,24.96,24.97,24.94,24.96,57997.0,17.5406,17.5477,17.5266,17.5406,57997.0
2019-07-30 12:20:00,24.96,25.01,24.95,25.0,86391.0,17.5406,17.5758,17.5336,17.5687,86391.0
2019-07-30 12:30:00,25.0,25.01,24.96,25.0,73415.0,17.5687,17.5758,17.5406,17.5687,73415.0
2019-07-30 12:40:00,25.01,25.01,24.98,24.99,115199.0,17.5758,17.5758,17.5547,17.5617,115199.0
2019-07-30 12:50:00,24.99,24.99,24.95,24.95,73723.0,17.5617,17.5617,17.5336,17.5336,73723.0
2019-07-30 13:00:00,24.96,24.96,24.89,24.89,161960.0,17.5406,17.5406,17.4914,17.4914,161960.0
2019-07-30 13:10:00,24.89,25.0,24.89,24.96,153231.0,17.4914,17.5687,17.4914,17.5406,153231.0
2019-07-30 13:20:00,24.96,25.01,24.95,25.0,55215.0,17.5406,17.5758,17.5336,17.5687,55215.0
2019-07-30 13:30:00,25.0,25.01,24.99,25.01,105036.0,17.5687,17.5758,17.5617,17.5758,105036.0
2019-07-30 13:40:00,25.01,25.06,25.0,25.02,133143.0,17.5758,17.6109,17.5687,17.5828,133143.0
2019-07-30 13:50:00,25.02,25.09,25.01,25.09,82322.0,17.5828,17.632,17.5758,17.632,82322.0
2019-07-30 14:00:00,25.08,25.11,25.05,25.05,79605.0,17.625,17.646,17.6039,17.6039,79605.0
2019-07-30 14:10:00,25.05,25.14,25.04,25.13,141842.0,17.6039,17.6671,17.5968,17.6601,141842.0
2019-07-30 14:20:00,25.12,25.15,25.09,25.09,85003.0,17.6531,17.6741,17.632,17.632,85003.0
2019-07-30 14:30:00,25.09,25.12,25.07,25.1,80625.0,17.632,17.6531,17.6179,17.639,80625.0
2019-07-30 14:40:00,25.1,25.1,25.02,25.04,136488.0,17.639,17.639,17.5828,17.5968,136488.0
2019-07-30 14:50:00,25.04,25.06,25.0,25.0,183860.0,17.5968,17.6109,17.5687,17.5687,183860.0
2019-07-30 15:00:00,25.01,25.03,24.98,25.02,97694.0,17.5758,17.5898,17.5547,17.5828,97694.0
2019-07-30 15:10:00,25.01,25.02,24.94,24.94,131105.0,17.5758,17.5828,17.5266,17.5266,131105.0
2019-07-30 15:20:00,24.94,24.95,24.87,24.88,265431.0,17.5266,17.5336,17.4774,17.4844,265431.0
2019-07-30 15:30:00,24.88,24.93,24.84,24.87,351488.0,17.4844,17.5195,17.4563,17.4774,351488.0
2019-07-30 15:40:00,24.87,24.99,24.85,24.98,491528.0,17.4774,17.5617,17.4633,17.5547,491528.0
2019-07-30 15:50:00,24.98,25.03,24.94,25.02,885937.0,17.5547,17.5898,17.5266,17.5828,885937.0
2019-07-31 09:30:00,25.0,25.19,25.0,25.02,272862.0,17.5687,17.7023,17.5687,17.5828,272862.0
2019-07-31 09:40:00,25.02,25.03,24.9,24.95,331089.0,17.5828,17.5898,17.4985,17.5336,331089.0
2019-07-31 09:50:00,24.94,24.96,24.85,24.93,227783.0,17.5266,17.5406,17.4633,17.5195,227783.0
2019-07-31 10:00:00,24.92,24.97,24.89,24.89,195492.0,17.5125,17.5477,17.4914,17.4914,195492.0
2019-07-31 10:10:00,24.89,24.93,24.86,24.89,210677.0,17.4914,17.5195,17.4703,17.4914,210677.0
2019-07-31 10:20:00,24.89,24.91,24.84,24.89,292922.0,17.4914,17.5055,17.4563,17.4914,292922.0
2019-07-31 10:30:00,24.91,24.93,24.84,24.87,351298.0,17.5055,17.5195,17.4563,17.4774,351298.0
2019-07-31 10:40:00,24.86,24.9,24.85,24.88,158368.0,17.4703,17.4985,17.4633,17.4844,158368.0
2019-07-31 10:50:00,24.88,24.91,24.86,24.87,121907.0,17.4844,17.5055,17.4703,17.4774,121907.0
2019-07-31 11:00:00,24.87,24.88,24.84,24.87,147202.0,17.4774,17.4844,17.4563,17.4774,147202.0
2019-07-31 11:10:00,24.88,24.9,24.85,24.88,116153.0,17.4844,17.4985,17.4633,17.4844,116153.0
2019-07-31 11:20:00,24.88,24.9,24.85,24.86,111550.0,17.4844,17.4985,17.4633,17.4703,111550.0
2019-07-31 11:30:00,24.86,24.86,24.83,24.85,221277.0,17.4703,17.4703,17.4493,17.4633,221277.0
2019-07-31 11:40:00,24.85,24.87,24.82,24.87,181256.0,17.4633,17.4774,17.4422,17.4774,181256.0
2019-07-31 11:50:00,24.87,24.9,24.86,24.87,89142.0,17.4774,17.4985,17.4703,17.4774,89142.0
2019-07-31 12:00:00,24.87,24.9,24.84,24.88,139159.0,17.4774,17.4985,17.4563,17.4844,139159.0
2019-07-31 12:10:00,24.88,24.88,24.84,24.85,95514.0,17.4844,17.4844,17.4563,17.4633,95514.0
2019-07-31 12:20:00,24.84,24.87,24.84,24.85,89560.0,17.4563,17.4774,17.4563,17.4633,89560.0
2019-07-31 12:30:00,24.86,24.89,24.84,24.87,285511.0,17.4703,17.4914,17.4563,17.4774,285511.0
2019-07-31 12:40:00,24.87,24.88,24.85,24.85,59691.0,17.4774,17.4844,17.4633,17.4633,59691.0
2019-07-31 12:50:00,24.86,24.92,24.84,24.92,286604.0,17.4703,17.5125,17.4563,17.5125,286604.0
2019-07-31 13:00:00,24.92,24.96,24.92,24.96,121921.0,17.5125,17.5406,17.5125,17.5406,121921.0
2019-07-31 13:10:00,24.95,24.96,24.92,24.94,104258.0,17.5336,17.5406,17.5125,17.5266,104258.0
2019-07-31 13:20:00,24.94,24.97,24.92,24.93,112709.0,17.5266,17.5477,17.5125,17.5195,112709.0
2019-07-31 13:30:00,24.93,24.95,24.9,24.93,105418.0,17.5195,17.5336,17.4985,17.5195,105418.0
2019-07-31 13:40:00,24.94,24.95,24.9,24.93,133482.0,17.5266,17.5336,17.4985,17.5195,133482.0
2019-07-31 13:50:00,24.93,24.98,24.9,24.96,658802.0,17.5195,17.5547,17.4985,17.5406,658802.0
2019-07-31 14:00:00,24.96,24.97,24.78,24.8,408927.0,17.5406,17.5477,17.4141,17.4282,408927.0
2019-07-31 14:10:00,24.8,24.87,24.74,24.86,2223366.0,17.4282,17.4774,17.386,17.4703,2223366.0
2019-07-31 14:20:00,24.86,24.88,24.78,24.8,318242.0,17.4703,17.4844,17.4141,17.4282,318242.0
2019-07-31 14:30:00,24.8,24.84,24.72,24.72,814376.0,17.4282,17.4563,17.372,17.372,814376.0
2019-07-31 14:40:00,24.72,24.74,24.6,24.6,259002.0,17.372,17.386,17.2876,17.2876,259002.0
2019-07-31 14:50:00,24.6,24.68,24.41,24.6,764037.0,17.2876,17.3439,17.1541,17.2876,764037.0
2019-07-31 15:00:00,24.6,24.8,24.54,24.8,1443141.0,17.2876,17.4282,17.2455,17.4282,1443141.0
2019-07-31 15:10:00,24.8,24.8,24.62,24.73,526254.0,17.4282,17.4282,17.3017,17.379,526254.0
2019-07-31 15:20:00,24.72,24.83,24.72,24.75,1779706.0,17.372,17.4493,17.372,17.393,1779706.0
2019-07-31 15:30:00,24.75,24.76,24.68,24.75,300435.0,17.393,17.4001,17.3439,17.393,300435.0
2019-07-31 15:40:00,24.75,24.77,24.69,24.71,1181932.0,17.393,17.4071,17.3509,17.3649,1181932.0
2019-07-31 15:50:00,24.72,24.72,24.6,24.64,1233006.0,17.372,17.372,17.2876,17.3157,1233006.0
2019-08-01 09:30:00,25.92,26.28,25.86,25.94,905512.0,18.2153,18.4683,18.1731,18.2293,905512.0
2019-08-01 09:40:00,25.93,26.05,25.64,25.89,714856.0,18.2223,18.3066,18.0185,18.1942,714856.0
2019-08-01 09:50:00,25.89,26.1,25.87,26.01,498811.0,18.1942,18.3418,18.1801,18.2785,498811.0
2019-08-01 10:00:00,26.01,26.04,25.92,26.02,632860.0,18.2785,18.2996,18.2153,18.2855,632860.0
2019-08-01 10:10:00,26.03,26.03,25.75,25.79,386556.0,18.2926,18.2926,18.0958,18.1239,386556.0
2019-08-01 10:20:00,25.79,25.81,25.71,25.78,327784.0,18.1239,18.138,18.0677,18.1169,327784.0
2019-08-01 10:30:00,25.78,25.93,25.78,25.93,224005.0,18.1169,18.2223,18.1169,18.2223,224005.0
2019-08-01 10:40:00,25.93,25.93,25.83,25.86,167484.0,18.2223,18.2223,18.152,18.1731,167484.0
2019-08-01 10:50:00,25.86,25.89,25.83,25.86,166698.0,18.1731,18.1942,18.152,18.1731,166698.0
2019-08-01 11:00:00,25.85,25.9,25.73,25.8,251264.0,18.1661,18.2012,18.0817,18.1309,251264.0
2019-08-01 11:10:00,25.8,25.9,25.78,25.78,173536.0,18.1309,18.2012,18.1169,18.1169,173536.0
2019-08-01 11:20:00,25.78,25.93,25.78,25.92,215510.0,18.1169,18.2223,18.1169,18.2153,215510.0
2019-08-01 11:30:00,25.92,26.02,25.91,26.0,198124.0,18.2153,18.2855,18.2082,18.2715,198124.0
2019-08-01 11:40:00,26.0,26.02,25.94,26.02,211534.0,18.2715,18.2855,18.2293,18.2855,211534.0
2019-08-01 11:50:00,26.02,26.13,25.98,26.07,245957.0,18.2855,18.3628,18.2574,18.3207,245957.0
2019-08-01 12:00:00,26.07,26.07,25.88,25.9,168084.0,18.3207,18.3207,18.1872,18.2012,168084.0
2019-08-01 12:10:00,25.9,25.91,25.81,25.83,185035.0,18.2012,18.2082,18.138,18.152,185035.0
2019-08-01 12:20:00,25.84,25.89,25.81,25.87,191370.0,18.159,18.1942,18.138,18.1801,191370.0
2019-08-01 12:30:00,25.87,25.88,25.82,25.86,165103.0,18.1801,18.1872,18.145,18.1731,165103.0
2019-08-01 12:40:00,25.86,25.89,25.81,25.87,137939.0,18.1731,18.1942,18.138,18.1801,137939.0
2019-08-01 12:50:00,25.88,25.9,25.71,25.71,208645.0,18.1872,18.2012,18.0677,18.0677,208645.0
2019-08-01 13:00:00,25.71,25.81,25.7,25.81,155293.0,18.0677,18.138,18.0607,18.138,155293.0
2019-08-01 13:10:00,25.8,25.82,25.74,25.8,207218.0,18.1309,18.145,18.0888,18.1309,207218.0
2019-08-01 13:20:00,25.8,25.88,25.76,25.81,314291.0,18.1309,18.1872,18.1028,18.138,314291.0
2019-08-01 13:30:00,25.8,25.89,25.67,25.7,376273.0,18.1309,18.1942,18.0396,18.0607,376273.0
2019-08-01 13:40:00,25.69,25.8,25.62,25.77,448299.0,18.0536,18.1309,18.0044,18.1099,448299.0
2019-08-01 13:50:00,25.76,25.82,25.65,25.71,209006.0,18.1028,18.145,18.0255,18.0677,209006.0
2019-08-01 14:00:00,25.7,25.72,25.51,25.57,225105.0,18.0607,18.0747,17.9271,17.9693,225105.0
2019-08-01 14:10:00,25.56,25.72,25.56,25.71,177287.0,17.9623,18.0747,17.9623,18.0677,177287.0
2019-08-01 14:20:00,25.71,25.76,25.65,25.67,201214.0,18.0677,18.1028,18.0255,18.0396,201214.0
2019-08-01 14:30:00,25.67,25.69,25.62,25.64,198467.0,18.0396,18.0536,18.0044,18.0185,198467.0
2019-08-01 14:40:00,25.65,25.78,25.64,25.77,228488.0,18.0255,18.1169,18.0185,18.1099,228488.0
2019-08-01 14:50:00,25.77,25.8,25.72,25.78,174790.0,18.1099,18.1309,18.0747,18.1169,174790.0
2019-08-01 15:00:00,25.79,25.79,25.62,25.63,377843.0,18.1239,18.1239,18.0044,18.0115,377843.0
2019-08-01 15:10:00,25.63,25.67,25.58,25.64,254458.0,18.0115,18.0396,17.9763,18.0185,254458.0
2019-08-01 15:20:00,25.65,25.8,25.63,25.77,319006.0,18.0255,18.1309,18.0115,18.1099,319006.0
2019-08-01 15:30:00,25.77,25.79,25.66,25.71,380339.0,18.1099,18.1239,18.0325,18.0677,380339.0
2019-08-01 15:40:00,25.71,25.71,25.61,25.64,597604.0,18.0677,18.0677,17.9974,18.0185,597604.0
2019-08-01 15:50:00,25.63,25.65,25.52,25.52,1504117.0,18.0115,18.0255,17.9342,17.9342,1504117.0
2019-08-02 09:30:00,25.59,25.82,25.54,25.8,375410.0,17.9834,18.145,17.9482,18.1309,375410.0
2019-08-02 09:40:00,25.8,25.83,25.65,25.66,479542.0,18.1309,18.152,18.0255,18.0325,479542.0
2019-08-02 09:50:00,25.66,25.69,25.5,25.52,407307.0,18.0325,18.0536,17.9201,17.9342,407307.0
2019-08-02 10:00:00,25.52,25.63,25.46,25.52,410942.0,17.9342,18.0115,17.892,17.9342,410942.0
2019-08-02 10:10:00,25.51,25.52,25.35,25.37,232650.0,17.9271,17.9342,17.8147,17.8288,232650.0
2019-08-02 10:20:00,25.37,25.38,25.28,25.3,179670.0,17.8288,17.8358,17.7655,17.7796,179670.0
2019-08-02 10:30:00,25.31,25.33,25.13,25.16,262998.0,17.7866,17.8006,17.6601,17.6812,262998.0
2019-08-02 10:40:00,25.16,25.17,25.07,25.11,160039.0,17.6812,17.6882,17.6179,17.646,160039.0
2019-08-02 10:50:00,25.11,25.26,25.1,25.26,202327.0,17.646,17.7514,17.639,17.7514,202327.0
2019-08-02 11:00:00,25.26,25.29,25.24,25.28,215508.0,17.7514,17.7725,17.7374,17.7655,215508.0
2019-08-02 11:10:00,25.29,25.41,25.26,25.41,132562.0,17.7725,17.8569,17.7514,17.8569,132562.0
2019-08-02 11:20:00,25.4,25.43,25.39,25.39,324873.0,17.8498,17.8709,17.8428,17.8428,324873.0
2019-08-02 11:30:00,25.39,25.42,25.34,25.37,216600.0,17.8428,17.8639,17.8077,17.8288,216600.0
2019-08-02 11:40:00,25.37,25.43,25.34,25.41,343140.0,17.8288,17.8709,17.8077,17.8569,343140.0
2019-08-02 11:50:00,25.4,25.41,25.26,25.37,189138.0,17.8498,17.8569,17.7514,17.8288,189138.0
2019-08-02 12:00:00,25.37,25.4,25.29,25.34,144084.0,17.8288,17.8498,17.7725,17.8077,144084.0
2019-08-02 12:10:00,25.34,25.4,25.32,25.39,102569.0,17.8077,17.8498,17.7936,17.8428,102569.0
2019-08-02 12:20:00,25.39,25.48,25.39,25.47,144706.0,17.8428,17.9061,17.8428,17.899,144706.0
2019-08-02 12:30:00,25.48,25.51,25.43,25.46,254759.0,17.9061,17.9271,17.8709,17.892,254759.0
2019-08-02 12:40:00,25.46,25.52,25.45,25.48,146505.0,17.892,17.9342,17.885,17.9061,146505.0
2019-08-02 12:50:00,25.49,25.49,25.35,25.35,678012.0,17.9131,17.9131,17.8147,17.8147,678012.0
2019-08-02 13:00:00,25.36,25.37,25.31,25.37,110016.0,17.8217,17.8288,17.7866,17.8288,110016.0
2019-08-02 13:10:00,25.36,25.38,25.29,25.32,126466.0,17.8217,17.8358,17.7725,17.7936,126466.0
2019-08-02 13:20:00,25.31,25.34,25.18,25.2,520376.0,17.7866,17.8077,17.6952,17.7093,520376.0
2019-08-02 13:30:00,25.2,25.23,25.15,25.17,170390.0,17.7093,17.7304,17.6741,17.6882,170390.0
2019-08-02 13:40:00,25.17,25.19,25.12,25.14,96206.0,17.6882,17.7023,17.6531,17.6671,96206.0
2019-08-02 13:50:00,25.14,25.16,25.09,25.11,203015.0,17.6671,17.6812,17.632,17.646,203015.0
2019-08-02 14:00:00,25.11,25.13,25.06,25.08,175179.0,17.646,17.6601,17.6109,17.625,175179.0
2019-08-02 14:10:00,25.07,25.1,25.0,25.04,126836.0,17.6179,17.639,17.5687,17.5968,126836.0
2019-08-02 14:20:00,25.04,25.07,25.02,25.03,119604.0,17.5968,17.6179,17.5828,17.5898,119604.0
2019-08-02 14:30:00,25.03,25.08,25.02,25.07,133248.0,17.5898,17.625,17.5828,17.6179,133248.0
2019-08-02 14:40:00,25.07,25.08,25.02,25.03,92828.0,17.6179,17.625,17.5828,17.5898,92828.0
2019-08-02 14:50:00,25.03,25.08,24.97,25.07,169978.0,17.5898,17.625,17.5477,17.6179,169978.0
2019-08-02 15:00:00,25.08,25.11,25.05,25.05,171274.0,17.625,17.646,17.6039,17.6039,171274.0
2019-08-02 15:10:00,25.05,25.06,24.93,24.93,298959.0,17.6039,17.6109,17.5195,17.5195,298959.0
2019-08-02 15:20:00,24.93,25.0,24.91,24.99,372217.0,17.5195,17.5687,17.5055,17.5617,372217.0
2019-08-02 15:30:00,24.98,25.08,24.95,25.03,314123.0,17.5547,17.625,17.5336,17.5898,314123.0
2019-08-02 15:40:00,25.04,25.1,25.03,25.06,309809.0,17.5968,17.639,17.5898,17.6109,309809.0
2019-08-02 15:50:00,25.06,25.1,25.0,25.01,629386.0,17.6109,17.639,17.5687,17.5758,629386.0
2019-08-05 09:30:00,24.38,24.49,24.34,24.39,320519.0,17.133,17.2103,17.1049,17.1401,320519.0
2019-08-05 09:40:00,24.41,24.42,24.17,24.18,279415.0,17.1541,17.1611,16.9855,16.9925,279415.0
2019-08-05 09:50:00,24.17,24.28,24.16,24.28,672696.0,16.9855,17.0628,16.9784,17.0628,672696.0
2019-08-05 10:00:00,24.27,24.32,24.22,24.26,390138.0,17.0557,17.0909,17.0206,17.0487,390138.0
2019-08-05 10:10:00,24.26,24.26,24.16,24.17,382762.0,17.0487,17.0487,16.9784,16.9855,382762.0
2019-08-05 10:20:00,24.17,24.19,24.09,24.15,129504.0,16.9855,16.9995,16.9292,16.9714,129504.0
2019-08-05 10:30:00,24.16,24.18,24.09,24.13,225582.0,16.9784,16.9925,16.9292,16.9573,225582.0
2019-08-05 10:40:00,24.13,24.14,24.11,24.14,206268.0,16.9573,16.9644,16.9433,16.9644,206268.0
2019-08-05 10:50:00,24.14,24.17,24.11,24.14,146406.0,16.9644,16.9855,16.9433,16.9644,146406.0
2019-08-05 11:00:00,24.14,24.18,24.12,24.17,156378.0,16.9644,16.9925,16.9503,16.9855,156378.0
2019-08-05 11:10:00,24.16,24.2,24.14,24.15,194497.0,16.9784,17.0065,16.9644,16.9714,194497.0
2019-08-05 11:20:00,24.15,24.2,24.14,24.18,163931.0,16.9714,17.0065,16.9644,16.9925,163931.0
2019-08-05 11:30:00,24.19,24.27,24.18,24.21,136513.0,16.9995,17.0557,16.9925,17.0136,136513.0
2019-08-05 11:40:00,24.21,24.23,24.15,24.19,125358.0,17.0136,17.0276,16.9714,16.9995,125358.0
2019-08-05 11:50:00,24.19,24.21,24.15,24.15,101349.0,16.9995,17.0136,16.9714,16.9714,101349.0
2019-08-05 12:00:00,24.15,24.16,24.1,24.11,142712.0,16.9714,16.9784,16.9363,16.9433,142712.0
2019-08-05 12:10:00,24.12,24.18,24.1,24.17,115061.0,16.9503,16.9925,16.9363,16.9855,115061.0
2019-08-05 12:20:00,24.17,24.18,24.11,24.12,147829.0,16.9855,16.9925,16.9433,16.9503,147829.0
2019-08-05 12:30:00,24.12,24.13,24.04,24.06,152561.0,16.9503,16.9573,16.8941,16.9081,152561.0
2019-08-05 12:40:00,24.06,24.08,24.0,24.01,126115.0,16.9081,16.9222,16.866,16.873,126115.0
2019-08-05 12:50:00,24.0,24.02,23.92,23.96,194844.0,16.866,16.88,16.8098,16.8379,194844.0
2019-08-05 13:00:00,23.96,24.01,23.93,24.0,227761.0,16.8379,16.873,16.8168,16.866,227761.0
2019-08-05 13:10:00,24.0,24.05,23.99,24.02,117548.0,16.866,16.9011,16.859,16.88,117548.0
2019-08-05 13:20:00,24.03,24.11,23.96,23.98,415850.0,16.8871,16.9433,16.8379,16.8519,415850.0
2019-08-05 13:30:00,23.97,24.06,23.87,23.95,307465.0,16.8449,16.9081,16.7746,16.8308,307465.0
2019-08-05 13:40:00,23.96,23.97,23.87,23.87,178969.0,16.8379,16.8449,16.7746,16.7746,178969.0
2019-08-05 13:50:00,23.87,23.89,23.82,23.87,219877.0,16.7746,16.7887,16.7395,16.7746,219877.0
2019-08-05 14:00:00,23.86,23.9,23.84,23.84,196499.0,16.7676,16.7957,16.7535,16.7535,196499.0
2019-08-05 14:10:00,23.84,23.86,23.83,23.85,144672.0,16.7535,16.7676,16.7465,16.7606,144672.0
2019-08-05 14:20:00,23.84,23.85,23.76,23.77,183196.0,16.7535,16.7606,16.6973,16.7044,183196.0
2019-08-05 14:30:00,23.77,23.83,23.73,23.76,291590.0,16.7044,16.7465,16.6762,16.6973,291590.0
2019-08-05 14:40:00,23.75,23.76,23.66,23.73,236840.0,16.6903,16.6973,16.627,16.6762,236840.0
2019-08-05 14:50:00,23.73,23.74,23.65,23.68,185045.0,16.6762,16.6833,16.62,16.6411,185045.0
2019-08-05 15:00:00,23.68,23.7,23.59,23.6,155278.0,16.6411,16.6552,16.5779,16.5849,155278.0
2019-08-05 15:10:00,23.61,23.74,23.6,23.71,196462.0,16.5919,16.6833,16.5849,16.6622,196462.0
2019-08-05 15:20:00,23.71,23.77,23.67,23.68,190889.0,16.6622,16.7044,16.6341,16.6411,190889.0
2019-08-05 15:30:00,23.68,23.76,23.64,23.74,309111.0,16.6411,16.6973,16.613,16.6833,309111.0
2019-08-05 15:40:00,23.73,23.81,23.73,23.76,323061.0,16.6762,16.7325,16.6762,16.6973,323061.0
2019-08-05 15:50:00,23.75,23.83,23.71,23.78,742419.0,16.6903,16.7465,16.6622,16.7114,742419.0
2019-08-06 09:30:00,23.78,24.04,23.78,23.78,708125.0,16.7114,16.8941,16.7114,16.7114,708125.0
2019-08-06 09:40:00,23.78,23.85,23.7,23.71,233724.0,16.7114,16.7606,16.6552,16.6622,233724.0
2019-08-06 09:50:00,23.7,23.71,23.54,23.6,268627.0,16.6552,16.6622,16.5427,16.5849,268627.0
2019-08-06 10:00:00,23.59,23.62,23.54,23.6,225915.0,16.5779,16.5989,16.5427,16.5849,225915.0
2019-08-06 10:10:00,23.61,23.61,23.53,23.54,201967.0,16.5919,16.5919,16.5357,16.5427,201967.0
2019-08-06 10:20:00,23.54,23.54,23.47,23.48,289147.0,16.5427,16.5427,16.4935,16.5006,289147.0
2019-08-06 10:30:00,23.48,23.52,23.45,23.5,171866.0,16.5006,16.5287,16.4795,16.5146,171866.0
2019-08-06 10:40:00,23.5,23.53,23.42,23.42,139822.0,16.5146,16.5357,16.4584,16.4584,139822.0
2019-08-06 10:50:00,23.41,23.45,23.38,23.41,169855.0,16.4514,16.4795,16.4303,16.4514,169855.0
2019-08-06 11:00:00,23.41,23.41,23.35,23.36,126864.0,16.4514,16.4514,16.4092,16.4162,126864.0
2019-08-06 11:10:00,23.36,23.36,23.19,23.2,220865.0,16.4162,16.4162,16.2968,16.3038,220865.0
2019-08-06 11:20:00,23.2,23.29,23.16,23.29,332266.0,16.3038,16.367,16.2757,16.367,332266.0
2019-08-06 11:30:00,23.29,23.31,23.14,23.16,236959.0,16.367,16.3811,16.2616,16.2757,236959.0
2019-08-06 11:40:00,23.16,23.2,23.13,23.14,199024.0,16.2757,16.3038,16.2546,16.2616,199024.0
2019-08-06 11:50:00,23.14,23.27,23.13,23.26,362232.0,16.2616,16.353,16.2546,16.346,362232.0
2019-08-06 12:00:00,23.26,23.31,23.22,23.27,140724.0,16.346,16.3811,16.3178,16.353,140724.0
2019-08-06 12:10:00,23.27,23.28,23.23,23.24,122407.0,16.353,16.36,16.3249,16.3319,122407.0
2019-08-06 12:20:00,23.25,23.25,23.2,23.23,125661.0,16.3389,16.3389,16.3038,16.3249,125661.0
2019-08-06 12:30:00,23.22,23.29,23.2,23.29,104235.0,16.3178,16.367,16.3038,16.367,104235.0
2019-08-06 12:40:00,23.28,23.34,23.28,23.32,135345.0,16.36,16.4022,16.36,16.3881,135345.0
2019-08-06 12:50:00,23.31,23.34,23.29,23.3,194042.0,16.3811,16.4022,16.367,16.3741,194042.0
2019-08-06 13:00:00,23.29,23.36,23.27,23.35,115149.0,16.367,16.4162,16.353,16.4092,115149.0
2019-08-06 13:10:00,23.35,23.36,23.31,23.32,109316.0,16.4092,16.4162,16.3811,16.3881,109316.0
2019-08-06 13:20:00,23.33,23.38,23.32,23.38,66905.0,16.3951,16.4303,16.3881,16.4303,66905.0
2019-08-06 13:30:00,23.38,23.38,23.3,23.33,153374.0,16.4303,16.4303,16.3741,16.3951,153374.0
2019-08-06 13:40:00,23.33,23.35,23.31,23.34,87010.0,16.3951,16.4092,16.3811,16.4022,87010.0
2019-08-06 13:50:00,23.34,23.41,23.34,23.4,121430.0,16.4022,16.4514,16.4022,16.4443,121430.0
2019-08-06 14:00:00,23.4,23.4,23.33,23.38,127708.0,16.4443,16.4443,16.3951,16.4303,127708.0
2019-08-06 14:10:00,23.38,23.46,23.37,23.45,154898.0,16.4303,16.4865,16.4233,16.4795,154898.0
2019-08-06 14:20:00,23.45,23.45,23.39,23.4,98762.0,16.4795,16.4795,16.4373,16.4443,98762.0
2019-08-06 14:30:00,23.4,23.45,23.38,23.44,99793.0,16.4443,16.4795,16.4303,16.4724,99793.0
2019-08-06 14:40:00,23.43,23.5,23.42,23.5,145375.0,16.4654,16.5146,16.4584,16.5146,145375.0
2019-08-06 14:50:00,23.5,23.5,23.45,23.47,162742.0,16.5146,16.5146,16.4795,16.4935,162742.0
2019-08-06 15:00:00,23.48,23.51,23.46,23.49,180334.0,16.5006,16.5216,16.4865,16.5076,180334.0
2019-08-06 15:10:00,23.5,23.54,23.47,23.53,199909.0,16.5146,16.5427,16.4935,16.5357,199909.0
2019-08-06 15:20:00,23.53,23.55,23.49,23.52,212618.0,16.5357,16.5497,16.5076,16.5287,212618.0
2019-08-06 15:30:00,23.52,23.53,23.46,23.5,224288.0,16.5287,16.5357,16.4865,16.5146,224288.0
2019-08-06 15:40:00,23.5,23.52,23.46,23.48,316816.0,16.5146,16.5287,16.4865,16.5006,316816.0
2019-08-06 15:50:00,23.47,23.57,23.47,23.53,969415.0,16.4935,16.5638,16.4935,16.5357,969415.0
2019-08-07 09:30:00,23.24,23.28,23.07,23.25,319084.0,16.3319,16.36,16.2124,16.3389,319084.0
2019-08-07 09:40:00,23.25,23.27,23.11,23.21,415968.0,16.3389,16.353,16.2405,16.3108,415968.0
2019-08-07 09:50:00,23.21,23.27,23.15,23.27,313395.0,16.3108,16.353,16.2686,16.353,313395.0
2019-08-07 10:00:00,23.27,23.36,23.19,23.35,270045.0,16.353,16.4162,16.2968,16.4092,270045.0
2019-08-07 10:10:00,23.35,23.53,23.34,23.5,248147.0,16.4092,16.5357,16.4022,16.5146,248147.0
2019-08-07 10:20:00,23.49,23.53,23.47,23.48,177971.0,16.5076,16.5357,16.4935,16.5006,177971.0
2019-08-07 10:30:00,23.48,23.5,23.33,23.46,353292.0,16.5006,16.5146,16.3951,16.4865,353292.0
2019-08-07 10:40:00,23.47,23.53,23.44,23.48,207934.0,16.4935,16.5357,16.4724,16.5006,207934.0
2019-08-07 10:50:00,23.48,23.58,23.46,23.54,124634.0,16.5006,16.5708,16.4865,16.5427,124634.0
2019-08-07 11:00:00,23.54,23.54,23.42,23.5,114931.0,16.5427,16.5427,16.4584,16.5146,114931.0
2019-08-07 11:10:00,23.5,23.51,23.42,23.46,218158.0,16.5146,16.5216,16.4584,16.4865,218158.0
2019-08-07 11:20:00,23.47,23.49,23.27,23.3,172113.0,16.4935,16.5076,16.353,16.3741,172113.0
2019-08-07 11:30:00,23.3,23.31,23.24,23.24,219116.0,16.3741,16.3811,16.3319,16.3319,219116.0
2019-08-07 11:40:00,23.25,23.26,23.18,23.24,140133.0,16.3389,16.346,16.2897,16.3319,140133.0
2019-08-07 11:50:00,23.24,23.28,23.18,23.26,210986.0,16.3319,16.36,16.2897,16.346,210986.0
2019-08-07 12:00:00,23.26,23.28,23.22,23.26,161587.0,16.346,16.36,16.3178,16.346,161587.0
2019-08-07 12:10:00,23.26,23.29,23.21,23.21,138282.0,16.346,16.367,16.3108,16.3108,138282.0
2019-08-07 12:20:00,23.21,23.23,23.17,23.22,219867.0,16.3108,16.3249,16.2827,16.3178,219867.0
2019-08-07 12:30:00,23.21,23.26,23.21,23.23,152731.0,16.3108,16.346,16.3108,16.3249,152731.0
2019-08-07 12:40:00,23.23,23.26,23.22,23.23,249633.0,16.3249,16.346,16.3178,16.3249,249633.0
2019-08-07 12:50:00,23.23,23.34,23.23,23.34,134653.0,16.3249,16.4022,16.3249,16.4022,134653.0
2019-08-07 13:00:00,23.34,23.36,23.3,23.33,98896.0,16.4022,16.4162,16.3741,16.3951,98896.0
2019-08-07 13:10:00,23.33,23.35,23.29,23.3,63447.0,16.3951,16.4092,16.367,16.3741,63447.0
2019-08-07 13:20:00,23.3,23.31,23.26,23.3,65486.0,16.3741,16.3811,16.346,16.3741,65486.0
2019-08-07 13:30:00,23.3,23.38,23.29,23.34,129247.0,16.3741,16.4303,16.367,16.4022,129247.0
2019-08-07 13:40:00,23.35,23.4,23.34,23.38,164172.0,16.4092,16.4443,16.4022,16.4303,164172.0
2019-08-07 13:50:00,23.38,23.4,23.33,23.34,81463.0,16.4303,16.4443,16.3951,16.4022,81463.0
2019-08-07 14:00:00,23.33,23.39,23.32,23.38,112741.0,16.3951,16.4373,16.3881,16.4303,112741.0
2019-08-07 14:10:00,23.38,23.38,23.29,23.31,165198.0,16.4303,16.4303,16.367,16.3811,165198.0
2019-08-07 14:20:00,23.31,23.36,23.3,23.36,113631.0,16.3811,16.4162,16.3741,16.4162,113631.0
2019-08-07 14:30:00,23.35,23.38,23.33,23.35,93531.0,16.4092,16.4303,16.3951,16.4092,93531.0
2019-08-07 14:40:00,23.35,23.48,23.33,23.48,172886.0,16.4092,16.5006,16.3951,16.5006,172886.0
2019-08-07 14:50:00,23.48,23.56,23.47,23.54,222246.0,16.5006,16.5568,16.4935,16.5427,222246.0
2019-08-07 15:00:00,23.54,23.54,23.42,23.43,202638.0,16.5427,16.5427,16.4584,16.4654,202638.0
2019-08-07 15:10:00,23.42,23.51,23.4,23.49,157620.0,16.4584,16.5216,16.4443,16.5076,157620.0
2019-08-07 15:20:00,23.49,23.53,23.49,23.5,218920.0,16.5076,16.5357,16.5076,16.5146,218920.0
2019-08-07 15:30:00,23.51,23.7,23.5,23.67,442623.0,16.5216,16.6552,16.5146,16.6341,442623.0
2019-08-07 15:40:00,23.67,23.74,23.63,23.67,578617.0,16.6341,16.6833,16.606,16.6341,578617.0
2019-08-07 15:50:00,23.66,23.72,23.62,23.63,1039569.0,16.627,16.6692,16.5989,16.606,1039569.0
2019-08-08 09:30:00,23.61,23.77,23.43,23.45,445449.0,16.5919,16.7044,16.4654,16.4795,445449.0
2019-08-08 09:40:00,23.46,23.74,23.45,23.64,392401.0,16.4865,16.6833,16.4795,16.613,392401.0
2019-08-08 09:50:00,23.64,23.75,23.62,23.73,169284.0,16.613,16.6903,16.5989,16.6762,169284.0
2019-08-08 10:00:00,23.73,23.78,23.67,23.67,381436.0,16.6762,16.7114,16.6341,16.6341,381436.0
2019-08-08 10:10:00,23.66,23.68,23.58,23.64,517943.0,16.627,16.6411,16.5708,16.613,517943.0
2019-08-08 10:20:00,23.64,23.67,23.58,23.63,152181.0,16.613,16.6341,16.5708,16.606,152181.0
2019-08-08 10:30:00,23.64,23.69,23.61,23.63,196131.0,16.613,16.6481,16.5919,16.606,196131.0
2019-08-08 10:40:00,23.62,23.66,23.61,23.63,106305.0,16.5989,16.627,16.5919,16.606,106305.0
2019-08-08 10:50:00,23.64,23.69,23.63,23.66,201696.0,16.613,16.6481,16.606,16.627,201696.0
2019-08-08 11:00:00,23.67,23.69,23.63,23.66,150465.0,16.6341,16.6481,16.606,16.627,150465.0
2019-08-08 11:10:00,23.65,23.71,23.64,23.68,102477.0,16.62,16.6622,16.613,16.6411,102477.0
2019-08-08 11:20:00,23.68,23.69,23.63,23.67,109286.0,16.6411,16.6481,16.606,16.6341,109286.0
2019-08-08 11:30:00,23.67,23.69,23.64,23.66,103188.0,16.6341,16.6481,16.613,16.627,103188.0
2019-08-08 11:40:00,23.66,23.7,23.64,23.65,76881.0,16.627,16.6552,16.613,16.62,76881.0
2019-08-08 11:50:00,23.64,23.7,23.64,23.7,82552.0,16.613,16.6552,16.613,16.6552,82552.0
2019-08-08 12:00:00,23.7,23.72,23.67,23.71,110988.0,16.6552,16.6692,16.6341,16.6622,110988.0
2019-08-08 12:10:00,23.71,23.73,23.69,23.71,126701.0,16.6622,16.6762,16.6481,16.6622,126701.0
2019-08-08 12:20:00,23.72,23.75,23.71,23.71,83922.0,16.6692,16.6903,16.6622,16.6622,83922.0
2019-08-08 12:30:00,23.71,23.75,23.71,23.73,205443.0,16.6622,16.6903,16.6622,16.6762,205443.0
2019-08-08 12:40:00,23.73,23.74,23.68,23.7,257447.0,16.6762,16.6833,16.6411,16.6552,257447.0
2019-08-08 12:50:00,23.7,23.72,23.69,23.71,88291.0,16.6552,16.6692,16.6481,16.6622,88291.0
2019-08-08 13:00:00,23.7,23.73,23.69,23.7,121247.0,16.6552,16.6762,16.6481,16.6552,121247.0
2019-08-08 13:10:00,23.7,23.72,23.69,23.71,45404.0,16.6552,16.6692,16.6481,16.6622,45404.0
2019-08-08 13:20:00,23.71,23.73,23.61,23.62,246346.0,16.6622,16.6762,16.5919,16.5989,246346.0
2019-08-08 13:30:00,23.62,23.67,23.61,23.67,77836.0,16.5989,16.6341,16.5919,16.6341,77836.0
2019-08-08 13:40:00,23.67,23.69,23.66,23.67,112366.0,16.6341,16.6481,16.627,16.6341,112366.0
2019-08-08 13:50:00,23.67,23.67,23.6,23.61,264794.0,16.6341,16.6341,16.5849,16.5919,264794.0
2019-08-08 14:00:00,23.61,23.62,23.57,23.61,249533.0,16.5919,16.5989,16.5638,16.5919,249533.0
2019-08-08 14:10:00,23.61,23.68,23.6,23.65,87830.0,16.5919,16.6411,16.5849,16.62,87830.0
2019-08-08 14:20:00,23.66,23.68,23.65,23.68,66968.0,16.627,16.6411,16.62,16.6411,66968.0
2019-08-08 14:30:00,23.68,23.74,23.67,23.71,114688.0,16.6411,16.6833,16.6341,16.6622,114688.0
2019-08-08 14:40:00,23.71,23.74,23.69,23.7,124934.0,16.6622,16.6833,16.6481,16.6552,124934.0
2019-08-08 14:50:00,23.7,23.78,23.69,23.74,167287.0,16.6552,16.7114,16.6481,16.6833,167287.0
2019-08-08 15:00:00,23.75,23.83,23.74,23.83,142741.0,16.6903,16.7465,16.6833,16.7465,142741.0
2019-08-08 15:10:00,23.83,23.84,23.77,23.83,238551.0,16.7465,16.7535,16.7044,16.7465,238551.0
2019-08-08 15:20:00,23.83,23.86,23.81,23.84,208592.0,16.7465,16.7676,16.7325,16.7535,208592.0
2019-08-08 15:30:00,23.84,23.91,23.83,23.89,319500.0,16.7535,16.8027,16.7465,16.7887,319500.0
2019-08-08 15:40:00,23.89,23.98,23.89,23.95,452236.0,16.7887,16.8519,16.7887,16.8308,452236.0
2019-08-08 15:50:00,23.95,24.03,23.94,24.03,1004275.0,16.8308,16.8871,16.8238,16.8871,1004275.0
2019-08-09 09:30:00,24.05,24.24,24.03,24.2,210174.0,16.9011,17.0346,16.8871,17.0065,210174.0
2019-08-09 09:40:00,24.2,24.2,24.0,24.05,230428.0,17.0065,17.0065,16.866,16.9011,230428.0
2019-08-09 09:50:00,24.05,24.1,23.98,24.0,237930.0,16.9011,16.9363,16.8519,16.866,237930.0
2019-08-09 10:00:00,24.0,24.11,23.98,24.01,311077.0,16.866,16.9433,16.8519,16.873,311077.0
2019-08-09 10:10:00,24.01,24.03,23.95,23.97,183668.0,16.873,16.8871,16.8308,16.8449,183668.0
2019-08-09 10:20:00,23.97,23.99,23.89,23.89,173936.0,16.8449,16.859,16.7887,16.7887,173936.0
2019-08-09 10:30:00,23.89,23.93,23.84,23.89,88786.0,16.7887,16.8168,16.7535,16.7887,88786.0
2019-08-09 10:40:00,23.89,23.94,23.81,23.83,185729.0,16.7887,16.8238,16.7325,16.7465,185729.0
2019-08-09 10:50:00,23.83,23.88,23.82,23.85,151601.0,16.7465,16.7817,16.7395,16.7606,151601.0
2019-08-09 11:00:00,23.84,23.86,23.78,23.79,82530.0,16.7535,16.7676,16.7114,16.7184,82530.0
2019-08-09 11:10:00,23.78,23.86,23.77,23.84,224244.0,16.7114,16.7676,16.7044,16.7535,224244.0
2019-08-09 11:20:00,23.84,23.85,23.75,23.76,135688.0,16.7535,16.7606,16.6903,16.6973,135688.0
2019-08-09 11:30:00,23.77,23.82,23.76,23.77,170316.0,16.7044,16.7395,16.6973,16.7044,170316.0
2019-08-09 11:40:00,23.77,23.81,23.75,23.81,102607.0,16.7044,16.7325,16.6903,16.7325,102607.0
2019-08-09 11:50:00,23.81,23.84,23.78,23.82,103582.0,16.7325,16.7535,16.7114,16.7395,103582.0
2019-08-09 12:00:00,23.81,23.9,23.81,23.89,90704.0,16.7325,16.7957,16.7325,16.7887,90704.0
2019-08-09 12:10:00,23.9,23.91,23.87,23.87,82522.0,16.7957,16.8027,16.7746,16.7746,82522.0
2019-08-09 12:20:00,23.88,23.92,23.86,23.91,67413.0,16.7817,16.8098,16.7676,16.8027,67413.0
2019-08-09 12:30:00,23.91,23.97,23.89,23.96,77104.0,16.8027,16.8449,16.7887,16.8379,77104.0
2019-08-09 12:40:00,23.96,23.98,23.94,23.97,73828.0,16.8379,16.8519,16.8238,16.8449,73828.0
2019-08-09 12:50:00,23.97,24.12,23.96,24.03,147561.0,16.8449,16.9503,16.8379,16.8871,147561.0
2019-08-09 13:00:00,24.03,24.04,24.0,24.02,131270.0,16.8871,16.8941,16.866,16.88,131270.0
2019-08-09 13:10:00,24.02,24.07,24.02,24.04,82682.0,16.88,16.9152,16.88,16.8941,82682.0
2019-08-09 13:20:00,24.04,24.08,24.02,24.05,118130.0,16.8941,16.9222,16.88,16.9011,118130.0
2019-08-09 13:30:00,24.05,24.11,24.05,24.08,72114.0,16.9011,16.9433,16.9011,16.9222,72114.0
2019-08-09 13:40:00,24.08,24.1,24.06,24.08,62280.0,16.9222,16.9363,16.9081,16.9222,62280.0
2019-08-09 13:50:00,24.08,24.08,24.03,24.04,73631.0,16.9222,16.9222,16.8871,16.8941,73631.0
2019-08-09 14:00:00,24.04,24.08,24.01,24.07,124952.0,16.8941,16.9222,16.873,16.9152,124952.0
2019-08-09 14:10:00,24.07,24.08,24.04,24.04,115245.0,16.9152,16.9222,16.8941,16.8941,115245.0
2019-08-09 14:20:00,24.04,24.04,24.0,24.02,98026.0,16.8941,16.8941,16.866,16.88,98026.0
2019-08-09 14:30:00,24.02,24.05,23.97,24.0,223073.0,16.88,16.9011,16.8449,16.866,223073.0
2019-08-09 14:40:00,24.0,24.0,23.96,23.96,80392.0,16.866,16.866,16.8379,16.8379,80392.0
2019-08-09 14:50:00,23.97,23.97,23.91,23.95,92278.0,16.8449,16.8449,16.8027,16.8308,92278.0
2019-08-09 15:00:00,23.94,24.02,23.91,24.01,162549.0,16.8238,16.88,16.8027,16.873,162549.0
2019-08-09 15:10:00,24.0,24.0,23.95,23.98,75678.0,16.866,16.866,16.8308,16.8519,75678.0
2019-08-09 15:20:00,23.98,24.01,23.96,24.01,100776.0,16.8519,16.873,16.8379,16.873,100776.0
2019-08-09 15:30:00,24.0,24.05,23.99,24.04,166077.0,16.866,16.9011,16.859,16.8941,166077.0
2019-08-09 15:40:00,24.03,24.06,24.01,24.05,202483.0,16.8871,16.9081,16.873,16.9011,202483.0
2019-08-09 15:50:00,24.05,24.07,23.99,24.0,972943.0,16.9011,16.9152,16.859,16.866,972943.0
2019-08-12 09:30:00,23.91,24.08,23.86,23.86,173625.0,16.8027,16.9222,16.7676,16.7676,173625.0
2019-08-12 09:40:00,23.86,23.87,23.73,23.75,83804.0,16.7676,16.7746,16.6762,16.6903,83804.0
2019-08-12 09:50:00,23.75,23.79,23.7,23.75,95112.0,16.6903,16.7184,16.6552,16.6903,95112.0
2019-08-12 10:00:00,23.75,23.81,23.73,23.79,99300.0,16.6903,16.7325,16.6762,16.7184,99300.0
2019-08-12 10:10:00,23.79,23.82,23.72,23.74,109852.0,16.7184,16.7395,16.6692,16.6833,109852.0
2019-08-12 10:20:00,23.75,23.78,23.7,23.75,65163.0,16.6903,16.7114,16.6552,16.6903,65163.0
2019-08-12 10:30:00,23.75,23.77,23.62,23.68,99475.0,16.6903,16.7044,16.5989,16.6411,99475.0
2019-08-12 10:40:00,23.68,23.69,23.61,23.68,214014.0,16.6411,16.6481,16.5919,16.6411,214014.0
2019-08-12 10:50:00,23.67,23.73,23.66,23.71,83882.0,16.6341,16.6762,16.627,16.6622,83882.0
2019-08-12 11:00:00,23.72,23.74,23.69,23.69,51797.0,16.6692,16.6833,16.6481,16.6481,51797.0
2019-08-12 11:10:00,23.7,23.7,23.61,23.61,87242.0,16.6552,16.6552,16.5919,16.5919,87242.0
2019-08-12 11:20:00,23.61,23.62,23.56,23.59,92305.0,16.5919,16.5989,16.5568,16.5779,92305.0
2019-08-12 11:30:00,23.59,23.6,23.51,23.54,70035.0,16.5779,16.5849,16.5216,16.5427,70035.0
2019-08-12 11:40:00,23.54,23.65,23.54,23.64,76219.0,16.5427,16.62,16.5427,16.613,76219.0
2019-08-12 11:50:00,23.64,23.67,23.61,23.63,50310.0,16.613,16.6341,16.5919,16.606,50310.0
2019-08-12 12:00:00,23.63,23.66,23.59,23.65,55535.0,16.606,16.627,16.5779,16.62,55535.0
2019-08-12 12:10:00,23.66,23.7,23.65,23.69,56961.0,16.627,16.6552,16.62,16.6481,56961.0
2019-08-12 12:20:00,23.7,23.73,23.67,23.72,170988.0,16.6552,16.6762,16.6341,16.6692,170988.0
2019-08-12 12:30:00,23.72,23.75,23.69,23.71,55927.0,16.6692,16.6903,16.6481,16.6622,55927.0
2019-08-12 12:40:00,23.71,23.71,23.67,23.69,69596.0,16.6622,16.6622,16.6341,16.6481,69596.0
2019-08-12 12:50:00,23.69,23.69,23.65,23.65,35684.0,16.6481,16.6481,16.62,16.62,35684.0
2019-08-12 13:00:00,23.66,23.68,23.65,23.66,44157.0,16.627,16.6411,16.62,16.627,44157.0
2019-08-12 13:10:00,23.65,23.67,23.63,23.63,76354.0,16.62,16.6341,16.606,16.606,76354.0
2019-08-12 13:20:00,23.63,23.67,23.62,23.64,57411.0,16.606,16.6341,16.5989,16.613,57411.0
2019-08-12 13:30:00,23.64,23.65,23.6,23.61,50016.0,16.613,16.62,16.5849,16.5919,50016.0
2019-08-12 13:40:00,23.6,23.62,23.56,23.6,86385.0,16.5849,16.5989,16.5568,16.5849,86385.0
2019-08-12 13:50:00,23.6,23.61,23.56,23.59,66924.0,16.5849,16.5919,16.5568,16.5779,66924.0
2019-08-12 14:00:00,23.59,23.64,23.57,23.63,86513.0,16.5779,16.613,16.5638,16.606,86513.0
2019-08-12 14:10:00,23.63,23.69,23.62,23.68,70909.0,16.606,16.6481,16.5989,16.6411,70909.0
2019-08-12 14:20:00,23.68,23.69,23.65,23.66,52253.0,16.6411,16.6481,16.62,16.627,52253.0
2019-08-12 14:30:00,23.67,23.69,23.63,23.64,59267.0,16.6341,16.6481,16.606,16.613,59267.0
2019-08-12 14:40:00,23.64,23.64,23.58,23.6,81653.0,16.613,16.613,16.5708,16.5849,81653.0
2019-08-12 14:50:00,23.6,23.63,23.57,23.61,97769.0,16.5849,16.606,16.5638,16.5919,97769.0
2019-08-12 15:00:00,23.62,23.66,23.6,23.62,138366.0,16.5989,16.627,16.5849,16.5989,138366.0
2019-08-12 15:10:00,23.62,23.64,23.59,23.63,70406.0,16.5989,16.613,16.5779,16.606,70406.0
2019-08-12 15:20:00,23.63,23.65,23.61,23.64,57611.0,16.606,16.62,16.5919,16.613,57611.0
2019-08-12 15:30:00,23.64,23.65,23.64,23.65,3907.0,16.613,16.62,16.613,16.62,3907.0
2019-08-12 15:40:00,23.65,23.67,23.61,23.66,72942.0,16.62,16.6341,16.5919,16.627,72942.0
2019-08-12 15:50:00,23.66,23.74,23.65,23.72,414880.0,16.627,16.6833,16.62,16.6692,414880.0
2019-08-13 09:30:00,23.61,23.72,23.6,23.66,253542.0,16.5919,16.6692,16.5849,16.627,253542.0
2019-08-13 09:40:00,23.66,23.9,23.59,23.85,479586.0,16.627,16.7957,16.5779,16.7606,479586.0
2019-08-13 09:50:00,23.85,23.89,23.78,23.8,366270.0,16.7606,16.7887,16.7114,16.7254,366270.0
2019-08-13 10:00:00,23.79,23.87,23.78,23.84,199383.0,16.7184,16.7746,16.7114,16.7535,199383.0
2019-08-13 10:10:00,23.83,23.96,23.82,23.96,427160.0,16.7465,16.8379,16.7395,16.8379,427160.0
2019-08-13 10:20:00,23.96,24.07,23.91,23.99,227644.0,16.8379,16.9152,16.8027,16.859,227644.0
2019-08-13 10:30:00,24.0,24.04,23.88,23.89,100038.0,16.866,16.8941,16.7817,16.7887,100038.0
2019-08-13 10:40:00,23.88,23.89,23.74,23.76,147446.0,16.7817,16.7887,16.6833,16.6973,147446.0
2019-08-13 10:50:00,23.76,23.82,23.72,23.75,184516.0,16.6973,16.7395,16.6692,16.6903,184516.0
2019-08-13 11:00:00,23.74,23.82,23.72,23.82,113648.0,16.6833,16.7395,16.6692,16.7395,113648.0
2019-08-13 11:10:00,23.81,23.88,23.8,23.83,146547.0,16.7325,16.7817,16.7254,16.7465,146547.0
2019-08-13 11:20:00,23.83,23.84,23.76,23.77,102742.0,16.7465,16.7535,16.6973,16.7044,102742.0
2019-08-13 11:30:00,23.77,23.83,23.74,23.83,92602.0,16.7044,16.7465,16.6833,16.7465,92602.0
2019-08-13 11:40:00,23.83,23.89,23.81,23.88,71997.0,16.7465,16.7887,16.7325,16.7817,71997.0
2019-08-13 11:50:00,23.89,23.97,23.86,23.96,105545.0,16.7887,16.8449,16.7676,16.8379,105545.0
2019-08-13 12:00:00,23.96,23.97,23.88,23.94,161063.0,16.8379,16.8449,16.7817,16.8238,161063.0
2019-08-13 12:10:00,23.94,24.03,23.93,24.0,155584.0,16.8238,16.8871,16.8168,16.866,155584.0
2019-08-13 12:20:00,24.0,24.04,23.98,24.02,96303.0,16.866,16.8941,16.8519,16.88,96303.0
2019-08-13 12:30:00,24.02,24.02,23.92,23.97,78893.0,16.88,16.88,16.8098,16.8449,78893.0
2019-08-13 12:40:00,23.97,23.98,23.94,23.95,70808.0,16.8449,16.8519,16.8238,16.8308,70808.0
2019-08-13 12:50:00,23.95,23.98,23.93,23.98,64028.0,16.8308,16.8519,16.8168,16.8519,64028.0
2019-08-13 13:00:00,23.98,24.0,23.96,23.96,82420.0,16.8519,16.866,16.8379,16.8379,82420.0
2019-08-13 13:10:00,23.97,24.0,23.94,23.99,226736.0,16.8449,16.866,16.8238,16.859,226736.0
2019-08-13 13:20:00,23.98,24.02,23.94,23.96,114152.0,16.8519,16.88,16.8238,16.8379,114152.0
2019-08-13 13:30:00,23.96,23.97,23.93,23.95,246978.0,16.8379,16.8449,16.8168,16.8308,246978.0
2019-08-13 13:40:00,23.94,24.01,23.92,23.93,412203.0,16.8238,16.873,16.8098,16.8168,412203.0
2019-08-13 13:50:00,23.93,23.97,23.91,23.92,89503.0,16.8168,16.8449,16.8027,16.8098,89503.0
2019-08-13 14:00:00,23.92,23.95,23.91,23.93,76889.0,16.8098,16.8308,16.8027,16.8168,76889.0
2019-08-13 14:10:00,23.94,23.97,23.93,23.94,73023.0,16.8238,16.8449,16.8168,16.8238,73023.0
2019-08-13 14:20:00,23.94,23.95,23.91,23.95,82985.0,16.8238,16.8308,16.8027,16.8308,82985.0
2019-08-13 14:30:00,23.95,24.0,23.94,23.97,106523.0,16.8308,16.866,16.8238,16.8449,106523.0
2019-08-13 14:40:00,23.98,23.99,23.96,23.96,49654.0,16.8519,16.859,16.8379,16.8379,49654.0
2019-08-13 14:50:00,23.96,23.97,23.93,23.93,92537.0,16.8379,16.8449,16.8168,16.8168,92537.0
2019-08-13 15:00:00,23.94,23.95,23.92,23.95,82333.0,16.8238,16.8308,16.8098,16.8308,82333.0
2019-08-13 15:10:00,23.95,23.95,23.93,23.94,79728.0,16.8308,16.8308,16.8168,16.8238,79728.0
2019-08-13 15:20:00,23.93,23.94,23.9,23.91,104776.0,16.8168,16.8238,16.7957,16.8027,104776.0
2019-08-13 15:30:00,23.91,23.93,23.87,23.93,180494.0,16.8027,16.8168,16.7746,16.8168,180494.0
2019-08-13 15:40:00,23.93,23.94,23.9,23.92,239772.0,16.8168,16.8238,16.7957,16.8098,239772.0
2019-08-13 15:50:00,23.93,23.96,23.88,23.89,545868.0,16.8168,16.8379,16.7817,16.7887,545868.0
2019-08-14 09:30:00,23.54,23.59,23.38,23.39,265309.0,16.5427,16.5779,16.4303,16.4373,265309.0
2019-08-14 09:40:00,23.39,23.44,23.31,23.36,142168.0,16.4373,16.4724,16.3811,16.4162,142168.0
2019-08-14 09:50:00,23.36,23.44,23.33,23.41,89223.0,16.4162,16.4724,16.3951,16.4514,89223.0
2019-08-14 10:00:00,23.41,23.46,23.33,23.44,186927.0,16.4514,16.4865,16.3951,16.4724,186927.0
2019-08-14 10:10:00,23.43,23.44,23.39,23.41,146250.0,16.4654,16.4724,16.4373,16.4514,146250.0
2019-08-14 10:20:00,23.42,23.57,23.41,23.52,139612.0,16.4584,16.5638,16.4514,16.5287,139612.0
2019-08-14 10:30:00,23.52,23.57,23.38,23.38,152864.0,16.5287,16.5638,16.4303,16.4303,152864.0
2019-08-14 10:40:00,23.39,23.42,23.34,23.38,110301.0,16.4373,16.4584,16.4022,16.4303,110301.0
2019-08-14 10:50:00,23.39,23.44,23.35,23.38,87401.0,16.4373,16.4724,16.4092,16.4303,87401.0
2019-08-14 11:00:00,23.38,23.41,23.34,23.4,303794.0,16.4303,16.4514,16.4022,16.4443,303794.0
2019-08-14 11:10:00,23.39,23.42,23.33,23.38,413016.0,16.4373,16.4584,16.3951,16.4303,413016.0
2019-08-14 11:20:00,23.38,23.52,23.35,23.47,200031.0,16.4303,16.5287,16.4092,16.4935,200031.0
2019-08-14 11:30:00,23.46,23.5,23.45,23.48,118470.0,16.4865,16.5146,16.4795,16.5006,118470.0
2019-08-14 11:40:00,23.49,23.49,23.35,23.36,176089.0,16.5076,16.5076,16.4092,16.4162,176089.0
2019-08-14 11:50:00,23.36,23.41,23.35,23.37,228003.0,16.4162,16.4514,16.4092,16.4233,228003.0
2019-08-14 12:00:00,23.38,23.4,23.23,23.32,743702.0,16.4303,16.4443,16.3249,16.3881,743702.0
2019-08-14 12:10:00,23.33,23.37,23.28,23.36,329364.0,16.3951,16.4233,16.36,16.4162,329364.0
2019-08-14 12:20:00,23.36,23.39,23.31,23.37,174958.0,16.4162,16.4373,16.3811,16.4233,174958.0
2019-08-14 12:30:00,23.37,23.43,23.36,23.39,93256.0,16.4233,16.4654,16.4162,16.4373,93256.0
2019-08-14 12:40:00,23.39,23.4,23.32,23.33,62062.0,16.4373,16.4443,16.3881,16.3951,62062.0
2019-08-14 12:50:00,23.33,23.33,23.25,23.27,80306.0,16.3951,16.3951,16.3389,16.353,80306.0
2019-08-14 13:00:00,23.26,23.29,23.23,23.26,77157.0,16.346,16.367,16.3249,16.346,77157.0
2019-08-14 13:10:00,23.26,23.29,23.21,23.24,91377.0,16.346,16.367,16.3108,16.3319,91377.0
2019-08-14 13:20:00,23.23,23.33,23.22,23.3,95785.0,16.3249,16.3951,16.3178,16.3741,95785.0
2019-08-14 13:30:00,23.3,23.33,23.27,23.28,66595.0,16.3741,16.3951,16.353,16.36,66595.0
2019-08-14 13:40:00,23.28,23.31,23.27,23.29,66634.0,16.36,16.3811,16.353,16.367,66634.0
2019-08-14 13:50:00,23.29,23.32,23.27,23.31,191448.0,16.367,16.3881,16.353,16.3811,191448.0
2019-08-14 14:00:00,23.32,23.33,23.27,23.3,129045.0,16.3881,16.3951,16.353,16.3741,129045.0
2019-08-14 14:10:00,23.3,23.34,23.29,23.34,60747.0,16.3741,16.4022,16.367,16.4022,60747.0
2019-08-14 14:20:00,23.33,23.35,23.3,23.31,81363.0,16.3951,16.4092,16.3741,16.3811,81363.0
2019-08-14 14:30:00,23.31,23.32,23.23,23.23,117377.0,16.3811,16.3881,16.3249,16.3249,117377.0
2019-08-14 14:40:00,23.23,23.24,23.09,23.16,262556.0,16.3249,16.3319,16.2265,16.2757,262556.0
2019-08-14 14:50:00,23.16,23.18,23.14,23.15,88473.0,16.2757,16.2897,16.2616,16.2686,88473.0
2019-08-14 15:00:00,23.15,23.25,23.11,23.2,206172.0,16.2686,16.3389,16.2405,16.3038,206172.0
2019-08-14 15:10:00,23.2,23.23,23.13,23.16,151971.0,16.3038,16.3249,16.2546,16.2757,151971.0
2019-08-14 15:20:00,23.15,23.25,23.11,23.19,358051.0,16.2686,16.3389,16.2405,16.2968,358051.0
2019-08-14 15:30:00,23.19,23.19,23.1,23.15,276038.0,16.2968,16.2968,16.2335,16.2686,276038.0
2019-08-14 15:40:00,23.15,23.15,23.07,23.09,389566.0,16.2686,16.2686,16.2124,16.2265,389566.0
2019-08-14 15:50:00,23.09,23.15,23.05,23.11,805653.0,16.2265,16.2686,16.1984,16.2405,805653.0
2019-08-15 09:30:00,23.1,23.2,23.04,23.06,193872.0,16.2335,16.3038,16.1913,16.2054,193872.0
2019-08-15 09:40:00,23.06,23.07,22.94,23.05,660248.0,16.2054,16.2124,16.1211,16.1984,660248.0
2019-08-15 09:50:00,23.05,23.12,23.0,23.08,164020.0,16.1984,16.2476,16.1632,16.2195,164020.0
2019-08-15 10:00:00,23.09,23.15,23.08,23.11,312989.0,16.2265,16.2686,16.2195,16.2405,312989.0
2019-08-15 10:10:00,23.11,23.17,23.07,23.12,142974.0,16.2405,16.2827,16.2124,16.2476,142974.0
2019-08-15 10:20:00,23.11,23.18,23.09,23.14,285698.0,16.2405,16.2897,16.2265,16.2616,285698.0
2019-08-15 10:30:00,23.14,23.15,23.09,23.13,85941.0,16.2616,16.2686,16.2265,16.2546,85941.0
2019-08-15 10:40:00,23.12,23.18,23.11,23.13,119298.0,16.2476,16.2897,16.2405,16.2546,119298.0
2019-08-15 10:50:00,23.14,23.17,23.1,23.12,154700.0,16.2616,16.2827,16.2335,16.2476,154700.0
2019-08-15 11:00:00,23.11,23.12,23.06,23.08,81500.0,16.2405,16.2476,16.2054,16.2195,81500.0
2019-08-15 11:10:00,23.08,23.09,23.03,23.05,106715.0,16.2195,16.2265,16.1843,16.1984,106715.0
2019-08-15 11:20:00,23.05,23.07,23.01,23.05,157148.0,16.1984,16.2124,16.1703,16.1984,157148.0
2019-08-15 11:30:00,23.07,23.09,23.04,23.09,116412.0,16.2124,16.2265,16.1913,16.2265,116412.0
2019-08-15 11:40:00,23.08,23.09,23.05,23.08,65958.0,16.2195,16.2265,16.1984,16.2195,65958.0
2019-08-15 11:50:00,23.08,23.14,23.05,23.14,63082.0,16.2195,16.2616,16.1984,16.2616,63082.0
2019-08-15 12:00:00,23.14,23.22,23.13,23.2,437166.0,16.2616,16.3178,16.2546,16.3038,437166.0
2019-08-15 12:10:00,23.21,23.26,23.18,23.24,368154.0,16.3108,16.346,16.2897,16.3319,368154.0
2019-08-15 12:20:00,23.23,23.25,23.16,23.17,192822.0,16.3249,16.3389,16.2757,16.2827,192822.0
2019-08-15 12:30:00,23.17,23.22,23.16,23.21,88378.0,16.2827,16.3178,16.2757,16.3108,88378.0
2019-08-15 12:40:00,23.2,23.2,23.09,23.09,72350.0,16.3038,16.3038,16.2265,16.2265,72350.0
2019-08-15 12:50:00,23.09,23.1,23.02,23.03,91268.0,16.2265,16.2335,16.1773,16.1843,91268.0
2019-08-15 13:00:00,23.03,23.08,23.02,23.06,49254.0,16.1843,16.2195,16.1773,16.2054,49254.0
2019-08-15 13:10:00,23.07,23.09,23.04,23.09,39543.0,16.2124,16.2265,16.1913,16.2265,39543.0
2019-08-15 13:20:00,23.09,23.09,23.03,23.04,34791.0,16.2265,16.2265,16.1843,16.1913,34791.0
2019-08-15 13:30:00,23.03,23.06,23.01,23.02,51441.0,16.1843,16.2054,16.1703,16.1773,51441.0
2019-08-15 13:40:00,23.02,23.04,22.96,22.98,89232.0,16.1773,16.1913,16.1351,16.1492,89232.0
2019-08-15 13:50:00,22.98,22.98,22.91,22.93,121105.0,16.1492,16.1492,16.1,16.114,121105.0
2019-08-15 14:00:00,22.94,22.98,22.91,22.95,109118.0,16.1211,16.1492,16.1,16.1281,109118.0
2019-08-15 14:10:00,22.95,23.02,22.95,22.98,111754.0,16.1281,16.1773,16.1281,16.1492,111754.0
2019-08-15 14:20:00,22.98,23.03,22.95,22.98,100166.0,16.1492,16.1843,16.1281,16.1492,100166.0
2019-08-15 14:30:00,22.98,23.0,22.93,22.95,88246.0,16.1492,16.1632,16.114,16.1281,88246.0
2019-08-15 14:40:00,22.94,23.02,22.93,23.01,232110.0,16.1211,16.1773,16.114,16.1703,232110.0
2019-08-15 14:50:00,23.01,23.01,22.94,22.96,178562.0,16.1703,16.1703,16.1211,16.1351,178562.0
2019-08-15 15:00:00,22.96,23.04,22.95,22.96,365594.0,16.1351,16.1913,16.1281,16.1351,365594.0
2019-08-15 15:10:00,22.96,22.97,22.91,22.91,255526.0,16.1351,16.1422,16.1,16.1,255526.0
2019-08-15 15:20:00,22.91,22.96,22.9,22.94,160775.0,16.1,16.1351,16.093,16.1211,160775.0
2019-08-15 15:30:00,22.93,22.97,22.91,22.92,262910.0,16.114,16.1422,16.1,16.107,262910.0
2019-08-15 15:40:00,22.92,22.97,22.9,22.93,307899.0,16.107,16.1422,16.093,16.114,307899.0
2019-08-15 15:50:00,22.93,23.0,22.91,22.92,731575.0,16.114,16.1632,16.1,16.107,731575.0
2019-08-16 09:30:00,23.05,23.09,22.99,23.02,444696.0,16.1984,16.2265,16.1562,16.1773,444696.0
2019-08-16 09:40:00,23.03,23.04,22.99,23.0,274558.0,16.1843,16.1913,16.1562,16.1632,274558.0
2019-08-16 09:50:00,23.01,23.03,22.98,22.98,106607.0,16.1703,16.1843,16.1492,16.1492,106607.0
2019-08-16 10:00:00,22.98,23.0,22.94,22.98,350678.0,16.1492,16.1632,16.1211,16.1492,350678.0
2019-08-16 10:10:00,22.99,23.04,22.98,23.03,156699.0,16.1562,16.1913,16.1492,16.1843,156699.0
2019-08-16 10:20:00,23.03,23.1,22.97,22.98,488484.0,16.1843,16.2335,16.1422,16.1492,488484.0
2019-08-16 10:30:00,22.98,23.02,22.97,22.98,302878.0,16.1492,16.1773,16.1422,16.1492,302878.0
2019-08-16 10:40:00,22.98,23.05,22.96,23.03,466607.0,16.1492,16.1984,16.1351,16.1843,466607.0
2019-08-16 10:50:00,23.03,23.13,23.0,23.11,430698.0,16.1843,16.2546,16.1632,16.2405,430698.0
2019-08-16 11:00:00,23.12,23.16,23.07,23.07,262791.0,16.2476,16.2757,16.2124,16.2124,262791.0
2019-08-16 11:10:00,23.07,23.12,23.04,23.08,122428.0,16.2124,16.2476,16.1913,16.2195,122428.0
2019-08-16 11:20:00,23.08,23.15,23.07,23.14,84711.0,16.2195,16.2686,16.2124,16.2616,84711.0
2019-08-16 11:30:00,23.14,23.22,23.13,23.19,255144.0,16.2616,16.3178,16.2546,16.2968,255144.0
2019-08-16 11:40:00,23.19,23.24,23.16,23.23,209268.0,16.2968,16.3319,16.2757,16.3249,209268.0
2019-08-16 11:50:00,23.22,23.34,23.21,23.33,173644.0,16.3178,16.4022,16.3108,16.3951,173644.0
2019-08-16 12:00:00,23.32,23.32,23.25,23.27,87218.0,16.3881,16.3881,16.3389,16.353,87218.0
2019-08-16 12:10:00,23.28,23.37,23.27,23.36,104789.0,16.36,16.4233,16.353,16.4162,104789.0
2019-08-16 12:20:00,23.36,23.36,23.22,23.23,126861.0,16.4162,16.4162,16.3178,16.3249,126861.0
2019-08-16 12:30:00,23.23,23.27,23.2,23.25,131207.0,16.3249,16.353,16.3038,16.3389,131207.0
2019-08-16 12:40:00,23.25,23.29,23.24,23.25,55184.0,16.3389,16.367,16.3319,16.3389,55184.0
2019-08-16 12:50:00,23.26,23.28,23.23,23.27,84438.0,16.346,16.36,16.3249,16.353,84438.0
2019-08-16 13:00:00,23.27,23.28,23.25,23.28,41364.0,16.353,16.36,16.3389,16.36,41364.0
2019-08-16 13:10:00,23.27,23.28,23.2,23.21,258058.0,16.353,16.36,16.3038,16.3108,258058.0
2019-08-16 13:20:00,23.21,23.23,23.17,23.2,149714.0,16.3108,16.3249,16.2827,16.3038,149714.0
2019-08-16 13:30:00,23.2,23.2,23.16,23.18,101096.0,16.3038,16.3038,16.2757,16.2897,101096.0
2019-08-16 13:40:00,23.17,23.24,23.17,23.22,88175.0,16.2827,16.3319,16.2827,16.3178,88175.0
2019-08-16 13:50:00,23.23,23.25,23.2,23.21,217319.0,16.3249,16.3389,16.3038,16.3108,217319.0
2019-08-16 14:00:00,23.21,23.22,23.18,23.19,110465.0,16.3108,16.3178,16.2897,16.2968,110465.0
2019-08-16 14:10:00,23.2,23.25,23.19,23.2,109515.0,16.3038,16.3389,16.2968,16.3038,109515.0
2019-08-16 14:20:00,23.21,23.23,23.18,23.21,138215.0,16.3108,16.3249,16.2897,16.3108,138215.0
2019-08-16 14:30:00,23.21,23.23,23.19,23.21,150498.0,16.3108,16.3249,16.2968,16.3108,150498.0
2019-08-16 14:40:00,23.21,23.23,23.16,23.21,247964.0,16.3108,16.3249,16.2757,16.3108,247964.0
2019-08-16 14:50:00,23.22,23.24,23.19,23.21,503658.0,16.3178,16.3319,16.2968,16.3108,503658.0
2019-08-16 15:00:00,23.21,23.24,23.17,23.21,251498.0,16.3108,16.3319,16.2827,16.3108,251498.0
2019-08-16 15:10:00,23.2,23.23,23.17,23.21,383549.0,16.3038,16.3249,16.2827,16.3108,383549.0
2019-08-16 15:20:00,23.2,23.22,23.18,23.21,217658.0,16.3038,16.3178,16.2897,16.3108,217658.0
2019-08-16 15:30:00,23.21,23.24,23.2,23.2,248111.0,16.3108,16.3319,16.3038,16.3038,248111.0
2019-08-16 15:40:00,23.21,23.27,23.2,23.26,208672.0,16.3108,16.353,16.3038,16.346,208672.0
2019-08-16 15:50:00,23.26,23.32,23.23,23.29,707302.0,16.346,16.3881,16.3249,16.367,707302.0
2019-08-19 09:30:00,23.52,23.65,23.46,23.6,191891.0,16.5287,16.62,16.4865,16.5849,191891.0
2019-08-19 09:40:00,23.59,23.6,23.5,23.51,333962.0,16.5779,16.5849,16.5146,16.5216,333962.0
2019-08-19 09:50:00,23.5,23.57,23.45,23.53,129059.0,16.5146,16.5638,16.4795,16.5357,129059.0
2019-08-19 10:00:00,23.53,23.56,23.47,23.47,525087.0,16.5357,16.5568,16.4935,16.4935,525087.0
2019-08-19 10:10:00,23.46,23.49,23.42,23.44,58450.0,16.4865,16.5076,16.4584,16.4724,58450.0
2019-08-19 10:20:00,23.44,23.49,23.41,23.45,57375.0,16.4724,16.5076,16.4514,16.4795,57375.0
2019-08-19 10:30:00,23.45,23.51,23.45,23.5,84287.0,16.4795,16.5216,16.4795,16.5146,84287.0
2019-08-19 10:40:00,23.5,23.51,23.37,23.39,182896.0,16.5146,16.5216,16.4233,16.4373,182896.0
2019-08-19 10:50:00,23.4,23.41,23.36,23.37,95592.0,16.4443,16.4514,16.4162,16.4233,95592.0
2019-08-19 11:00:00,23.37,23.45,23.36,23.43,107061.0,16.4233,16.4795,16.4162,16.4654,107061.0
2019-08-19 11:10:00,23.43,23.53,23.43,23.53,159611.0,16.4654,16.5357,16.4654,16.5357,159611.0
2019-08-19 11:20:00,23.53,23.55,23.51,23.54,79783.0,16.5357,16.5497,16.5216,16.5427,79783.0
2019-08-19 11:30:00,23.54,23.6,23.5,23.59,215126.0,16.5427,16.5849,16.5146,16.5779,215126.0
2019-08-19 11:40:00,23.59,23.63,23.56,23.58,656731.0,16.5779,16.606,16.5568,16.5708,656731.0
2019-08-19 11:50:00,23.58,23.63,23.57,23.61,382284.0,16.5708,16.606,16.5638,16.5919,382284.0
2019-08-19 12:00:00,23.61,23.64,23.6,23.61,229110.0,16.5919,16.613,16.5849,16.5919,229110.0
2019-08-19 12:10:00,23.62,23.63,23.6,23.62,112160.0,16.5989,16.606,16.5849,16.5989,112160.0
2019-08-19 12:20:00,23.62,23.64,23.6,23.62,356317.0,16.5989,16.613,16.5849,16.5989,356317.0
2019-08-19 12:30:00,23.62,23.62,23.54,23.55,68146.0,16.5989,16.5989,16.5427,16.5497,68146.0
2019-08-19 12:40:00,23.55,23.64,23.55,23.62,139190.0,16.5497,16.613,16.5497,16.5989,139190.0
2019-08-19 12:50:00,23.62,23.65,23.62,23.62,103523.0,16.5989,16.62,16.5989,16.5989,103523.0
2019-08-19 13:00:00,23.63,23.66,23.62,23.63,241071.0,16.606,16.627,16.5989,16.606,241071.0
2019-08-19 13:10:00,23.62,23.66,23.61,23.65,149893.0,16.5989,16.627,16.5919,16.62,149893.0
2019-08-19 13:20:00,23.65,23.66,23.63,23.64,210189.0,16.62,16.627,16.606,16.613,210189.0
2019-08-19 13:30:00,23.64,23.65,23.61,23.63,148246.0,16.613,16.62,16.5919,16.606,148246.0
2019-08-19 13:40:00,23.63,23.65,23.6,23.64,112575.0,16.606,16.62,16.5849,16.613,112575.0
2019-08-19 13:50:00,23.64,23.65,23.62,23.64,288961.0,16.613,16.62,16.5989,16.613,288961.0
2019-08-19 14:00:00,23.64,23.65,23.61,23.64,270789.0,16.613,16.62,16.5919,16.613,270789.0
2019-08-19 14:10:00,23.64,23.65,23.63,23.64,86994.0,16.613,16.62,16.606,16.613,86994.0
2019-08-19 14:20:00,23.64,23.65,23.62,23.63,162583.0,16.613,16.62,16.5989,16.606,162583.0
2019-08-19 14:30:00,23.63,23.64,23.61,23.62,88451.0,16.606,16.613,16.5919,16.5989,88451.0
2019-08-19 14:40:00,23.61,23.64,23.59,23.62,357666.0,16.5919,16.613,16.5779,16.5989,357666.0
2019-08-19 14:50:00,23.62,23.62,23.55,23.57,513388.0,16.5989,16.5989,16.5497,16.5638,513388.0
2019-08-19 15:00:00,23.57,23.59,23.52,23.59,172640.0,16.5638,16.5779,16.5287,16.5779,172640.0
2019-08-19 15:10:00,23.59,23.62,23.58,23.6,176322.0,16.5779,16.5989,16.5708,16.5849,176322.0
2019-08-19 15:20:00,23.59,23.6,23.54,23.57,177045.0,16.5779,16.5849,16.5427,16.5638,177045.0
2019-08-19 15:30:00,23.57,23.6,23.55,23.56,475005.0,16.5638,16.5849,16.5497,16.5568,475005.0
2019-08-19 15:40:00,23.56,23.58,23.52,23.57,291604.0,16.5568,16.5708,16.5287,16.5638,291604.0
2019-08-19 15:50:00,23.57,23.59,23.54,23.55,742573.0,16.5638,16.5779,16.5427,16.5497,742573.0
2019-08-20 09:30:00,23.57,23.57,23.39,23.46,331979.0,16.5638,16.5638,16.4373,16.4865,331979.0
2019-08-20 09:40:00,23.46,23.5,23.41,23.45,139131.0,16.4865,16.5146,16.4514,16.4795,139131.0
2019-08-20 09:50:00,23.45,23.58,23.41,23.53,420485.0,16.4795,16.5708,16.4514,16.5357,420485.0
2019-08-20 10:00:00,23.54,23.62,23.51,23.61,604656.0,16.5427,16.5989,16.5216,16.5919,604656.0
2019-08-20 10:10:00,23.61,23.65,23.59,23.62,450491.0,16.5919,16.62,16.5779,16.5989,450491.0
2019-08-20 10:20:00,23.61,23.64,23.56,23.61,138052.0,16.5919,16.613,16.5568,16.5919,138052.0
2019-08-20 10:30:00,23.62,23.64,23.59,23.6,120869.0,16.5989,16.613,16.5779,16.5849,120869.0
2019-08-20 10:40:00,23.6,23.62,23.56,23.6,117457.0,16.5849,16.5989,16.5568,16.5849,117457.0
2019-08-20 10:50:00,23.59,23.7,23.58,23.68,184342.0,16.5779,16.6552,16.5708,16.6411,184342.0
2019-08-20 11:00:00,23.68,23.7,23.62,23.69,168267.0,16.6411,16.6552,16.5989,16.6481,168267.0
2019-08-20 11:10:00,23.69,23.74,23.68,23.72,212939.0,16.6481,16.6833,16.6411,16.6692,212939.0
2019-08-20 11:20:00,23.72,23.73,23.6,23.62,171603.0,16.6692,16.6762,16.5849,16.5989,171603.0
2019-08-20 11:30:00,23.62,23.65,23.61,23.64,218491.0,16.5989,16.62,16.5919,16.613,218491.0
2019-08-20 11:40:00,23.64,23.65,23.57,23.61,117077.0,16.613,16.62,16.5638,16.5919,117077.0
2019-08-20 11:50:00,23.61,23.65,23.6,23.63,81620.0,16.5919,16.62,16.5849,16.606,81620.0
2019-08-20 12:00:00,23.63,23.65,23.58,23.62,128123.0,16.606,16.62,16.5708,16.5989,128123.0
2019-08-20 12:10:00,23.61,23.66,23.6,23.63,86622.0,16.5919,16.627,16.5849,16.606,86622.0
2019-08-20 12:20:00,23.63,23.67,23.62,23.66,107882.0,16.606,16.6341,16.5989,16.627,107882.0
2019-08-20 12:30:00,23.66,23.67,23.63,23.64,96172.0,16.627,16.6341,16.606,16.613,96172.0
2019-08-20 12:40:00,23.64,23.66,23.62,23.66,51544.0,16.613,16.627,16.5989,16.627,51544.0
2019-08-20 12:50:00,23.66,23.67,23.62,23.64,61388.0,16.627,16.6341,16.5989,16.613,61388.0
2019-08-20 13:00:00,23.64,23.65,23.61,23.64,117320.0,16.613,16.62,16.5919,16.613,117320.0
2019-08-20 13:10:00,23.64,23.67,23.58,23.59,108718.0,16.613,16.6341,16.5708,16.5779,108718.0
2019-08-20 13:20:00,23.59,23.59,23.54,23.55,93546.0,16.5779,16.5779,16.5427,16.5497,93546.0
2019-08-20 13:30:00,23.55,23.55,23.5,23.52,72760.0,16.5497,16.5497,16.5146,16.5287,72760.0
2019-08-20 13:40:00,23.52,23.55,23.52,23.55,57257.0,16.5287,16.5497,16.5287,16.5497,57257.0
2019-08-20 13:50:00,23.55,23.6,23.53,23.6,75050.0,16.5497,16.5849,16.5357,16.5849,75050.0
2019-08-20 14:00:00,23.6,23.61,23.56,23.57,88198.0,16.5849,16.5919,16.5568,16.5638,88198.0
2019-08-20 14:10:00,23.57,23.58,23.53,23.57,70992.0,16.5638,16.5708,16.5357,16.5638,70992.0
2019-08-20 14:20:00,23.57,23.57,23.53,23.55,94068.0,16.5638,16.5638,16.5357,16.5497,94068.0
2019-08-20 14:30:00,23.55,23.6,23.54,23.55,100870.0,16.5497,16.5849,16.5427,16.5497,100870.0
2019-08-20 14:40:00,23.55,23.58,23.54,23.56,73398.0,16.5497,16.5708,16.5427,16.5568,73398.0
2019-08-20 14:50:00,23.56,23.58,23.54,23.57,104271.0,16.5568,16.5708,16.5427,16.5638,104271.0
2019-08-20 15:00:00,23.57,23.57,23.52,23.52,88773.0,16.5638,16.5638,16.5287,16.5287,88773.0
2019-08-20 15:10:00,23.52,23.54,23.48,23.51,79404.0,16.5287,16.5427,16.5006,16.5216,79404.0
2019-08-20 15:20:00,23.52,23.54,23.5,23.53,81518.0,16.5287,16.5427,16.5146,16.5357,81518.0
2019-08-20 15:30:00,23.53,23.55,23.51,23.55,136307.0,16.5357,16.5497,16.5216,16.5497,136307.0
2019-08-20 15:40:00,23.55,23.58,23.53,23.56,212980.0,16.5497,16.5708,16.5357,16.5568,212980.0
2019-08-20 15:50:00,23.56,23.57,23.52,23.54,611531.0,16.5568,16.5638,16.5287,16.5427,611531.0
2019-08-21 09:30:00,23.71,23.79,23.59,23.68,275589.0,16.6622,16.7184,16.5779,16.6411,275589.0
2019-08-21 09:40:00,23.68,23.82,23.67,23.8,252658.0,16.6411,16.7395,16.6341,16.7254,252658.0
2019-08-21 09:50:00,23.8,23.84,23.76,23.8,238816.0,16.7254,16.7535,16.6973,16.7254,238816.0
2019-08-21 10:00:00,23.8,23.85,23.77,23.82,212829.0,16.7254,16.7606,16.7044,16.7395,212829.0
2019-08-21 10:10:00,23.82,23.86,23.8,23.83,297933.0,16.7395,16.7676,16.7254,16.7465,297933.0
2019-08-21 10:20:00,23.83,23.95,23.83,23.93,193214.0,16.7465,16.8308,16.7465,16.8168,193214.0
2019-08-21 10:30:00,23.93,23.93,23.82,23.83,150339.0,16.8168,16.8168,16.7395,16.7465,150339.0
2019-08-21 10:40:00,23.84,23.89,23.81,23.89,128181.0,16.7535,16.7887,16.7325,16.7887,128181.0
2019-08-21 10:50:00,23.89,23.92,23.87,23.9,133732.0,16.7887,16.8098,16.7746,16.7957,133732.0
2019-08-21 11:00:00,23.91,23.97,23.88,23.93,115792.0,16.8027,16.8449,16.7817,16.8168,115792.0
2019-08-21 11:10:00,23.93,23.99,23.9,23.95,182460.0,16.8168,16.859,16.7957,16.8308,182460.0
2019-08-21 11:20:00,23.95,23.96,23.92,23.96,55021.0,16.8308,16.8379,16.8098,16.8379,55021.0
2019-08-21 11:30:00,23.95,24.01,23.95,23.97,148915.0,16.8308,16.873,16.8308,16.8449,148915.0
2019-08-21 11:40:00,23.97,24.03,23.97,24.03,155285.0,16.8449,16.8871,16.8449,16.8871,155285.0
2019-08-21 11:50:00,24.03,24.06,23.95,23.99,348034.0,16.8871,16.9081,16.8308,16.859,348034.0
2019-08-21 12:00:00,23.98,24.0,23.93,23.94,169160.0,16.8519,16.866,16.8168,16.8238,169160.0
2019-08-21 12:10:00,23.95,23.95,23.88,23.91,295248.0,16.8308,16.8308,16.7817,16.8027,295248.0
2019-08-21 12:20:00,23.9,23.97,23.89,23.92,138093.0,16.7957,16.8449,16.7887,16.8098,138093.0
2019-08-21 12:30:00,23.93,23.94,23.9,23.91,155168.0,16.8168,16.8238,16.7957,16.8027,155168.0
2019-08-21 12:40:00,23.91,23.94,23.9,23.94,89534.0,16.8027,16.8238,16.7957,16.8238,89534.0
2019-08-21 12:50:00,23.94,23.95,23.91,23.93,118451.0,16.8238,16.8308,16.8027,16.8168,118451.0
2019-08-21 13:00:00,23.93,23.93,23.9,23.91,70417.0,16.8168,16.8168,16.7957,16.8027,70417.0
2019-08-21 13:10:00,23.9,23.92,23.89,23.91,94112.0,16.7957,16.8098,16.7887,16.8027,94112.0
2019-08-21 13:20:00,23.91,23.91,23.85,23.86,135568.0,16.8027,16.8027,16.7606,16.7676,135568.0
2019-08-21 13:30:00,23.85,23.89,23.85,23.87,100117.0,16.7606,16.7887,16.7606,16.7746,100117.0
2019-08-21 13:40:00,23.87,23.87,23.84,23.85,104722.0,16.7746,16.7746,16.7535,16.7606,104722.0
2019-08-21 13:50:00,23.85,23.85,23.81,23.81,89937.0,16.7606,16.7606,16.7325,16.7325,89937.0
2019-08-21 14:00:00,23.81,23.9,23.79,23.9,262246.0,16.7325,16.7957,16.7184,16.7957,262246.0
2019-08-21 14:10:00,23.89,23.92,23.85,23.9,402597.0,16.7887,16.8098,16.7606,16.7957,402597.0
2019-08-21 14:20:00,23.89,23.96,23.82,23.83,296305.0,16.7887,16.8379,16.7395,16.7465,296305.0
2019-08-21 14:30:00,23.83,23.85,23.81,23.84,155586.0,16.7465,16.7606,16.7325,16.7535,155586.0
2019-08-21 14:40:00,23.84,23.87,23.83,23.86,85566.0,16.7535,16.7746,16.7465,16.7676,85566.0
2019-08-21 14:50:00,23.85,23.89,23.84,23.89,112060.0,16.7606,16.7887,16.7535,16.7887,112060.0
2019-08-21 15:00:00,23.89,23.93,23.88,23.92,162977.0,16.7887,16.8168,16.7817,16.8098,162977.0
2019-08-21 15:10:00,23.93,23.93,23.89,23.91,173575.0,16.8168,16.8168,16.7887,16.8027,173575.0
2019-08-21 15:20:00,23.91,23.91,23.88,23.9,125652.0,16.8027,16.8027,16.7817,16.7957,125652.0
2019-08-21 15:30:00,23.89,23.9,23.88,23.88,182983.0,16.7887,16.7957,16.7817,16.7817,182983.0
2019-08-21 15:40:00,23.89,23.91,23.87,23.91,258240.0,16.7887,16.8027,16.7746,16.8027,258240.0
2019-08-21 15:50:00,23.91,23.93,23.85,23.88,788008.0,16.8027,16.8168,16.7606,16.7817,788008.0
2019-08-22 09:30:00,23.94,23.94,23.85,23.89,264830.0,16.8238,16.8238,16.7606,16.7887,264830.0
2019-08-22 09:40:00,23.88,23.91,23.85,23.89,98821.0,16.7817,16.8027,16.7606,16.7887,98821.0
2019-08-22 09:50:00,23.89,23.95,23.87,23.94,123036.0,16.7887,16.8308,16.7746,16.8238,123036.0
2019-08-22 10:00:00,23.94,23.98,23.92,23.94,87553.0,16.8238,16.8519,16.8098,16.8238,87553.0
2019-08-22 10:10:00,23.93,23.95,23.9,23.91,88203.0,16.8168,16.8308,16.7957,16.8027,88203.0
2019-08-22 10:20:00,23.91,23.92,23.86,23.89,78340.0,16.8027,16.8098,16.7676,16.7887,78340.0
2019-08-22 10:30:00,23.89,23.9,23.78,23.82,271194.0,16.7887,16.7957,16.7114,16.7395,271194.0
2019-08-22 10:40:00,23.82,23.88,23.81,23.88,84583.0,16.7395,16.7817,16.7325,16.7817,84583.0
2019-08-22 10:50:00,23.87,23.91,23.84,23.86,83540.0,16.7746,16.8027,16.7535,16.7676,83540.0
2019-08-22 11:00:00,23.86,23.93,23.84,23.92,180500.0,16.7676,16.8168,16.7535,16.8098,180500.0
2019-08-22 11:10:00,23.92,23.98,23.9,23.98,167333.0,16.8098,16.8519,16.7957,16.8519,167333.0
2019-08-22 11:20:00,23.98,23.98,23.9,23.9,92996.0,16.8519,16.8519,16.7957,16.7957,92996.0
2019-08-22 11:30:00,23.9,23.95,23.86,23.94,95276.0,16.7957,16.8308,16.7676,16.8238,95276.0
2019-08-22 11:40:00,23.94,23.95,23.89,23.91,104124.0,16.8238,16.8308,16.7887,16.8027,104124.0
2019-08-22 11:50:00,23.91,23.92,23.86,23.87,81541.0,16.8027,16.8098,16.7676,16.7746,81541.0
2019-08-22 12:00:00,23.87,23.92,23.86,23.9,50497.0,16.7746,16.8098,16.7676,16.7957,50497.0
2019-08-22 12:10:00,23.9,23.92,23.89,23.92,101279.0,16.7957,16.8098,16.7887,16.8098,101279.0
2019-08-22 12:20:00,23.92,23.93,23.9,23.93,174506.0,16.8098,16.8168,16.7957,16.8168,174506.0
2019-08-22 12:30:00,23.93,23.94,23.9,23.91,36834.0,16.8168,16.8238,16.7957,16.8027,36834.0
2019-08-22 12:40:00,23.91,23.94,23.9,23.91,62764.0,16.8027,16.8238,16.7957,16.8027,62764.0
2019-08-22 12:50:00,23.9,23.91,23.85,23.86,67338.0,16.7957,16.8027,16.7606,16.7676,67338.0
2019-08-22 13:00:00,23.86,23.89,23.86,23.88,61890.0,16.7676,16.7887,16.7676,16.7817,61890.0
2019-08-22 13:10:00,23.88,23.89,23.85,23.87,54479.0,16.7817,16.7887,16.7606,16.7746,54479.0
2019-08-22 13:20:00,23.87,23.87,23.83,23.84,86687.0,16.7746,16.7746,16.7465,16.7535,86687.0
2019-08-22 13:30:00,23.84,23.86,23.82,23.86,78404.0,16.7535,16.7676,16.7395,16.7676,78404.0
2019-08-22 13:40:00,23.85,23.87,23.83,23.84,72748.0,16.7606,16.7746,16.7465,16.7535,72748.0
2019-08-22 13:50:00,23.83,23.83,23.78,23.8,64263.0,16.7465,16.7465,16.7114,16.7254,64263.0
2019-08-22 14:00:00,23.8,23.81,23.78,23.8,103489.0,16.7254,16.7325,16.7114,16.7254,103489.0
2019-08-22 14:10:00,23.8,23.81,23.75,23.77,81448.0,16.7254,16.7325,16.6903,16.7044,81448.0
2019-08-22 14:20:00,23.77,23.77,23.69,23.7,83652.0,16.7044,16.7044,16.6481,16.6552,83652.0
2019-08-22 14:30:00,23.7,23.72,23.67,23.68,112992.0,16.6552,16.6692,16.6341,16.6411,112992.0
2019-08-22 14:40:00,23.68,23.71,23.66,23.7,79724.0,16.6411,16.6622,16.627,16.6552,79724.0
2019-08-22 14:50:00,23.71,23.71,23.67,23.69,46364.0,16.6622,16.6622,16.6341,16.6481,46364.0
2019-08-22 15:00:00,23.69,23.69,23.64,23.67,77887.0,16.6481,16.6481,16.613,16.6341,77887.0
2019-08-22 15:10:00,23.67,23.69,23.65,23.66,140843.0,16.6341,16.6481,16.62,16.627,140843.0
2019-08-22 15:20:00,23.66,23.68,23.65,23.67,58530.0,16.627,16.6411,16.62,16.6341,58530.0
2019-08-22 15:30:00,23.66,23.68,23.64,23.65,118719.0,16.627,16.6411,16.613,16.62,118719.0
2019-08-22 15:40:00,23.66,23.66,23.62,23.63,167839.0,16.627,16.627,16.5989,16.606,167839.0
2019-08-22 15:50:00,23.63,23.66,23.6,23.6,527385.0,16.606,16.627,16.5849,16.5849,527385.0
2019-08-23 09:30:00,23.49,23.5,23.28,23.39,168855.0,16.5076,16.5146,16.36,16.4373,168855.0
2019-08-23 09:40:00,23.39,23.41,23.26,23.27,111076.0,16.4373,16.4514,16.346,16.353,111076.0
2019-08-23 09:50:00,23.28,23.36,23.26,23.35,150372.0,16.36,16.4162,16.346,16.4092,150372.0
2019-08-23 10:00:00,23.35,23.47,23.32,23.39,110980.0,16.4092,16.4935,16.3881,16.4373,110980.0
2019-08-23 10:10:00,23.39,23.45,23.35,23.44,71778.0,16.4373,16.4795,16.4092,16.4724,71778.0
2019-08-23 10:20:00,23.44,23.44,23.29,23.29,112532.0,16.4724,16.4724,16.367,16.367,112532.0
2019-08-23 10:30:00,23.3,23.52,23.3,23.49,83176.0,16.3741,16.5287,16.3741,16.5076,83176.0
2019-08-23 10:40:00,23.5,23.51,23.41,23.42,80695.0,16.5146,16.5216,16.4514,16.4584,80695.0
2019-08-23 10:50:00,23.43,23.51,23.42,23.43,170718.0,16.4654,16.5216,16.4584,16.4654,170718.0
2019-08-23 11:00:00,23.44,23.44,23.04,23.06,250835.0,16.4724,16.4724,16.1913,16.2054,250835.0
2019-08-23 11:10:00,23.05,23.14,23.01,23.14,308221.0,16.1984,16.2616,16.1703,16.2616,308221.0
2019-08-23 11:20:00,23.13,23.18,23.1,23.15,170961.0,16.2546,16.2897,16.2335,16.2686,170961.0
2019-08-23 11:30:00,23.15,23.18,23.02,23.06,153172.0,16.2686,16.2897,16.1773,16.2054,153172.0
2019-08-23 11:40:00,23.05,23.11,23.03,23.04,95654.0,16.1984,16.2405,16.1843,16.1913,95654.0
2019-08-23 11:50:00,23.05,23.06,23.01,23.02,105835.0,16.1984,16.2054,16.1703,16.1773,105835.0
2019-08-23 12:00:00,23.02,23.06,22.96,23.05,202510.0,16.1773,16.2054,16.1351,16.1984,202510.0
2019-08-23 12:10:00,23.05,23.15,23.04,23.15,156986.0,16.1984,16.2686,16.1913,16.2686,156986.0
2019-08-23 12:20:00,23.14,23.17,23.11,23.12,82212.0,16.2616,16.2827,16.2405,16.2476,82212.0
2019-08-23 12:30:00,23.12,23.16,23.11,23.13,62584.0,16.2476,16.2757,16.2405,16.2546,62584.0
2019-08-23 12:40:00,23.13,23.15,23.06,23.07,91159.0,16.2546,16.2686,16.2054,16.2124,91159.0
2019-08-23 12:50:00,23.07,23.12,23.03,23.12,127729.0,16.2124,16.2476,16.1843,16.2476,127729.0
2019-08-23 13:00:00,23.11,23.12,23.06,23.08,87980.0,16.2405,16.2476,16.2054,16.2195,87980.0
2019-08-23 13:10:00,23.07,23.16,23.06,23.09,99703.0,16.2124,16.2757,16.2054,16.2265,99703.0
2019-08-23 13:20:00,23.09,23.11,23.06,23.1,105210.0,16.2265,16.2405,16.2054,16.2335,105210.0
2019-08-23 13:30:00,23.1,23.13,23.09,23.13,69037.0,16.2335,16.2546,16.2265,16.2546,69037.0
2019-08-23 13:40:00,23.12,23.13,23.07,23.11,99837.0,16.2476,16.2546,16.2124,16.2405,99837.0
2019-08-23 13:50:00,23.12,23.13,23.1,23.11,67675.0,16.2476,16.2546,16.2335,16.2405,67675.0
2019-08-23 14:00:00,23.11,23.11,23.08,23.1,93256.0,16.2405,16.2405,16.2195,16.2335,93256.0
2019-08-23 14:10:00,23.1,23.11,23.08,23.1,97365.0,16.2335,16.2405,16.2195,16.2335,97365.0
2019-08-23 14:20:00,23.1,23.15,23.09,23.09,69668.0,16.2335,16.2686,16.2265,16.2265,69668.0
2019-08-23 14:30:00,23.1,23.12,23.07,23.09,82909.0,16.2335,16.2476,16.2124,16.2265,82909.0
2019-08-23 14:40:00,23.09,23.11,23.03,23.09,114216.0,16.2265,16.2405,16.1843,16.2265,114216.0
2019-08-23 14:50:00,23.09,23.13,23.07,23.12,111939.0,16.2265,16.2546,16.2124,16.2476,111939.0
2019-08-23 15:00:00,23.12,23.17,23.11,23.14,175721.0,16.2476,16.2827,16.2405,16.2616,175721.0
2019-08-23 15:10:00,23.14,23.15,23.09,23.1,205880.0,16.2616,16.2686,16.2265,16.2335,205880.0
2019-08-23 15:20:00,23.1,23.11,22.98,23.0,290461.0,16.2335,16.2405,16.1492,16.1632,290461.0
2019-08-23 15:30:00,22.99,23.01,22.96,22.96,243625.0,16.1562,16.1703,16.1351,16.1351,243625.0
2019-08-23 15:40:00,22.96,22.97,22.9,22.91,237106.0,16.1351,16.1422,16.093,16.1,237106.0
2019-08-23 15:50:00,22.9,22.91,22.8,22.89,980792.0,16.093,16.1,16.0227,16.0859,980792.0
2019-08-26 09:30:00,23.22,23.29,23.15,23.21,449461.0,16.3178,16.367,16.2686,16.3108,449461.0
2019-08-26 09:40:00,23.21,23.22,23.15,23.19,169209.0,16.3108,16.3178,16.2686,16.2968,169209.0
2019-08-26 09:50:00,23.19,23.21,23.18,23.2,174949.0,16.2968,16.3108,16.2897,16.3038,174949.0
2019-08-26 10:00:00,23.2,23.25,23.19,23.21,115413.0,16.3038,16.3389,16.2968,16.3108,115413.0
2019-08-26 10:10:00,23.21,23.23,23.17,23.23,103177.0,16.3108,16.3249,16.2827,16.3249,103177.0
2019-08-26 10:20:00,23.22,23.26,23.21,23.23,64842.0,16.3178,16.346,16.3108,16.3249,64842.0
2019-08-26 10:30:00,23.23,23.23,23.16,23.18,126556.0,16.3249,16.3249,16.2757,16.2897,126556.0
2019-08-26 10:40:00,23.18,23.2,23.12,23.16,58998.0,16.2897,16.3038,16.2476,16.2757,58998.0
2019-08-26 10:50:00,23.16,23.19,23.12,23.13,111100.0,16.2757,16.2968,16.2476,16.2546,111100.0
2019-08-26 11:00:00,23.13,23.16,23.11,23.14,55226.0,16.2546,16.2757,16.2405,16.2616,55226.0
2019-08-26 11:10:00,23.14,23.2,23.13,23.14,89624.0,16.2616,16.3038,16.2546,16.2616,89624.0
2019-08-26 11:20:00,23.14,23.23,23.14,23.2,89052.0,16.2616,16.3249,16.2616,16.3038,89052.0
2019-08-26 11:30:00,23.2,23.22,23.16,23.19,116181.0,16.3038,16.3178,16.2757,16.2968,116181.0
2019-08-26 11:40:00,23.19,23.2,23.14,23.17,27817.0,16.2968,16.3038,16.2616,16.2827,27817.0
2019-08-26 11:50:00,23.17,23.2,23.14,23.18,48478.0,16.2827,16.3038,16.2616,16.2897,48478.0
2019-08-26 12:00:00,23.17,23.17,23.13,23.16,49707.0,16.2827,16.2827,16.2546,16.2757,49707.0
2019-08-26 12:10:00,23.17,23.17,23.1,23.1,53987.0,16.2827,16.2827,16.2335,16.2335,53987.0
2019-08-26 12:20:00,23.1,23.14,23.09,23.13,55927.0,16.2335,16.2616,16.2265,16.2546,55927.0
2019-08-26 12:30:00,23.13,23.15,23.06,23.07,99443.0,16.2546,16.2686,16.2054,16.2124,99443.0
2019-08-26 12:40:00,23.08,23.11,23.07,23.09,50459.0,16.2195,16.2405,16.2124,16.2265,50459.0
2019-08-26 12:50:00,23.09,23.12,23.08,23.12,34686.0,16.2265,16.2476,16.2195,16.2476,34686.0
2019-08-26 13:00:00,23.12,23.18,23.11,23.18,34563.0,16.2476,16.2897,16.2405,16.2897,34563.0
2019-08-26 13:10:00,23.18,23.18,23.14,23.15,56609.0,16.2897,16.2897,16.2616,16.2686,56609.0
2019-08-26 13:20:00,23.15,23.19,23.12,23.12,93410.0,16.2686,16.2968,16.2476,16.2476,93410.0
2019-08-26 13:30:00,23.12,23.13,23.06,23.09,102329.0,16.2476,16.2546,16.2054,16.2265,102329.0
2019-08-26 13:40:00,23.09,23.1,23.07,23.09,82168.0,16.2265,16.2335,16.2124,16.2265,82168.0
2019-08-26 13:50:00,23.09,23.09,23.01,23.02,144485.0,16.2265,16.2265,16.1703,16.1773,144485.0
2019-08-26 14:00:00,23.01,23.03,22.98,23.02,125517.0,16.1703,16.1843,16.1492,16.1773,125517.0
2019-08-26 14:10:00,23.03,23.03,22.99,23.0,94911.0,16.1843,16.1843,16.1562,16.1632,94911.0
2019-08-26 14:20:00,23.0,23.01,22.97,22.98,99981.0,16.1632,16.1703,16.1422,16.1492,99981.0
2019-08-26 14:30:00,22.98,23.06,22.98,23.05,130339.0,16.1492,16.2054,16.1492,16.1984,130339.0
2019-08-26 14:40:00,23.05,23.07,23.03,23.04,52449.0,16.1984,16.2124,16.1843,16.1913,52449.0
2019-08-26 14:50:00,23.04,23.05,23.01,23.02,76390.0,16.1913,16.1984,16.1703,16.1773,76390.0
2019-08-26 15:00:00,23.02,23.03,22.97,22.97,164982.0,16.1773,16.1843,16.1422,16.1422,164982.0
2019-08-26 15:10:00,22.97,22.99,22.93,22.93,124789.0,16.1422,16.1562,16.114,16.114,124789.0
2019-08-26 15:20:00,22.93,22.94,22.9,22.92,139054.0,16.114,16.1211,16.093,16.107,139054.0
2019-08-26 15:30:00,22.92,22.96,22.9,22.91,167145.0,16.107,16.1351,16.093,16.1,167145.0
2019-08-26 15:40:00,22.9,22.92,22.84,22.86,360682.0,16.093,16.107,16.0508,16.0649,360682.0
2019-08-26 15:50:00,22.85,22.95,22.84,22.94,604840.0,16.0578,16.1281,16.0508,16.1211,604840.0
2019-08-27 09:30:00,23.01,23.11,23.0,23.05,145664.0,16.1703,16.2405,16.1632,16.1984,145664.0
2019-08-27 09:40:00,23.05,23.15,23.03,23.11,117438.0,16.1984,16.2686,16.1843,16.2405,117438.0
2019-08-27 09:50:00,23.11,23.15,23.06,23.07,196985.0,16.2405,16.2686,16.2054,16.2124,196985.0
2019-08-27 10:00:00,23.08,23.12,23.07,23.09,86899.0,16.2195,16.2476,16.2124,16.2265,86899.0
2019-08-27 10:10:00,23.08,23.1,23.02,23.07,61234.0,16.2195,16.2335,16.1773,16.2124,61234.0
2019-08-27 10:20:00,23.07,23.11,23.06,23.11,75613.0,16.2124,16.2405,16.2054,16.2405,75613.0
2019-08-27 10:30:00,23.11,23.14,23.1,23.11,61301.0,16.2405,16.2616,16.2335,16.2405,61301.0
2019-08-27 10:40:00,23.11,23.11,23.04,23.06,150525.0,16.2405,16.2405,16.1913,16.2054,150525.0
2019-08-27 10:50:00,23.06,23.09,23.02,23.03,65631.0,16.2054,16.2265,16.1773,16.1843,65631.0
2019-08-27 11:00:00,23.03,23.03,22.98,23.0,118657.0,16.1843,16.1843,16.1492,16.1632,118657.0
2019-08-27 11:10:00,23.0,23.03,22.95,22.98,122247.0,16.1632,16.1843,16.1281,16.1492,122247.0
2019-08-27 11:20:00,22.97,22.99,22.94,22.96,61497.0,16.1422,16.1562,16.1211,16.1351,61497.0
2019-08-27 11:30:00,22.96,23.01,22.95,23.0,174055.0,16.1351,16.1703,16.1281,16.1632,174055.0
2019-08-27 11:40:00,22.99,23.03,22.98,23.02,93134.0,16.1562,16.1843,16.1492,16.1773,93134.0
2019-08-27 11:50:00,23.02,23.03,22.93,22.93,180107.0,16.1773,16.1843,16.114,16.114,180107.0
2019-08-27 12:00:00,22.93,22.97,22.89,22.91,177223.0,16.114,16.1422,16.0859,16.1,177223.0
2019-08-27 12:10:00,22.91,22.96,22.9,22.94,82056.0,16.1,16.1351,16.093,16.1211,82056.0
2019-08-27 12:20:00,22.95,23.0,22.94,22.98,93617.0,16.1281,16.1632,16.1211,16.1492,93617.0
2019-08-27 12:30:00,22.98,23.0,22.86,22.86,86932.0,16.1492,16.1632,16.0649,16.0649,86932.0
2019-08-27 12:40:00,22.86,22.86,22.82,22.83,86610.0,16.0649,16.0649,16.0367,16.0438,86610.0
2019-08-27 12:50:00,22.83,22.83,22.76,22.78,63616.0,16.0438,16.0438,15.9946,16.0086,63616.0
2019-08-27 13:00:00,22.77,22.82,22.75,22.82,65910.0,16.0016,16.0367,15.9875,16.0367,65910.0
2019-08-27 13:10:00,22.82,22.85,22.79,22.8,111325.0,16.0367,16.0578,16.0157,16.0227,111325.0
2019-08-27 13:20:00,22.81,22.87,22.81,22.87,41494.0,16.0297,16.0719,16.0297,16.0719,41494.0
2019-08-27 13:30:00,22.87,22.95,22.85,22.93,62479.0,16.0719,16.1281,16.0578,16.114,62479.0
2019-08-27 13:40:00,22.93,22.95,22.91,22.91,57489.0,16.114,16.1281,16.1,16.1,57489.0
2019-08-27 13:50:00,22.92,22.93,22.89,22.91,60925.0,16.107,16.114,16.0859,16.1,60925.0
2019-08-27 14:00:00,22.91,22.94,22.87,22.88,100874.0,16.1,16.1211,16.0719,16.0789,100874.0
2019-08-27 14:10:00,22.88,22.89,22.85,22.87,52035.0,16.0789,16.0859,16.0578,16.0719,52035.0
2019-08-27 14:20:00,22.86,22.94,22.86,22.94,114978.0,16.0649,16.1211,16.0649,16.1211,114978.0
2019-08-27 14:30:00,22.93,22.94,22.89,22.91,104588.0,16.114,16.1211,16.0859,16.1,104588.0
2019-08-27 14:40:00,22.91,22.93,22.88,22.93,81395.0,16.1,16.114,16.0789,16.114,81395.0
2019-08-27 14:50:00,22.93,22.96,22.92,22.95,63318.0,16.114,16.1351,16.107,16.1281,63318.0
2019-08-27 15:00:00,22.95,22.99,22.95,22.96,83848.0,16.1281,16.1562,16.1281,16.1351,83848.0
2019-08-27 15:10:00,22.96,22.97,22.9,22.9,107735.0,16.1351,16.1422,16.093,16.093,107735.0
2019-08-27 15:20:00,22.9,22.94,22.87,22.87,172112.0,16.093,16.1211,16.0719,16.0719,172112.0
2019-08-27 15:30:00,22.88,22.9,22.85,22.89,158946.0,16.0789,16.093,16.0578,16.0859,158946.0
2019-08-27 15:40:00,22.9,22.91,22.87,22.89,178939.0,16.093,16.1,16.0719,16.0859,178939.0
2019-08-27 15:50:00,22.88,22.93,22.85,22.9,796294.0,16.0789,16.114,16.0578,16.093,796294.0
2019-08-28 09:30:00,23.0,23.14,22.91,23.1,203574.0,16.1632,16.2616,16.1,16.2335,203574.0
2019-08-28 09:40:00,23.1,23.14,23.04,23.12,65528.0,16.2335,16.2616,16.1913,16.2476,65528.0
2019-08-28 09:50:00,23.12,23.16,23.09,23.16,88332.0,16.2476,16.2757,16.2265,16.2757,88332.0
2019-08-28 10:00:00,23.17,23.21,23.15,23.17,182243.0,16.2827,16.3108,16.2686,16.2827,182243.0
2019-08-28 10:10:00,23.17,23.19,23.08,23.11,62368.0,16.2827,16.2968,16.2195,16.2405,62368.0
2019-08-28 10:20:00,23.1,23.19,23.09,23.11,109544.0,16.2335,16.2968,16.2265,16.2405,109544.0
2019-08-28 10:30:00,23.11,23.18,23.11,23.17,200014.0,16.2405,16.2897,16.2405,16.2827,200014.0
2019-08-28 10:40:00,23.18,23.2,23.14,23.18,134548.0,16.2897,16.3038,16.2616,16.2897,134548.0
2019-08-28 10:50:00,23.18,23.22,23.16,23.21,180713.0,16.2897,16.3178,16.2757,16.3108,180713.0
2019-08-28 11:00:00,23.22,23.23,23.06,23.07,148111.0,16.3178,16.3249,16.2054,16.2124,148111.0
2019-08-28 11:10:00,23.08,23.15,23.07,23.1,100605.0,16.2195,16.2686,16.2124,16.2335,100605.0
2019-08-28 11:20:00,23.11,23.2,23.1,23.2,115254.0,16.2405,16.3038,16.2335,16.3038,115254.0
2019-08-28 11:30:00,23.19,23.21,23.16,23.19,87230.0,16.2968,16.3108,16.2757,16.2968,87230.0
2019-08-28 11:40:00,23.2,23.24,23.19,23.23,79956.0,16.3038,16.3319,16.2968,16.3249,79956.0
2019-08-28 11:50:00,23.22,23.24,23.19,23.21,140163.0,16.3178,16.3319,16.2968,16.3108,140163.0
2019-08-28 12:00:00,23.22,23.3,23.2,23.3,99246.0,16.3178,16.3741,16.3038,16.3741,99246.0
2019-08-28 12:10:00,23.3,23.31,23.27,23.31,81605.0,16.3741,16.3811,16.353,16.3811,81605.0
2019-08-28 12:20:00,23.31,23.31,23.26,23.26,47813.0,16.3811,16.3811,16.346,16.346,47813.0
2019-08-28 12:30:00,23.27,23.3,23.24,23.28,88794.0,16.353,16.3741,16.3319,16.36,88794.0
2019-08-28 12:40:00,23.27,23.31,23.26,23.31,41631.0,16.353,16.3811,16.346,16.3811,41631.0
2019-08-28 12:50:00,23.31,23.37,23.3,23.34,51550.0,16.3811,16.4233,16.3741,16.4022,51550.0
2019-08-28 13:00:00,23.35,23.36,23.31,23.31,51944.0,16.4092,16.4162,16.3811,16.3811,51944.0
2019-08-28 13:10:00,23.31,23.32,23.28,23.32,72245.0,16.3811,16.3881,16.36,16.3881,72245.0
2019-08-28 13:20:00,23.32,23.35,23.31,23.34,130234.0,16.3881,16.4092,16.3811,16.4022,130234.0
2019-08-28 13:30:00,23.34,23.4,23.32,23.39,69308.0,16.4022,16.4443,16.3881,16.4373,69308.0
2019-08-28 13:40:00,23.39,23.44,23.38,23.44,80745.0,16.4373,16.4724,16.4303,16.4724,80745.0
2019-08-28 13:50:00,23.44,23.46,23.41,23.45,102754.0,16.4724,16.4865,16.4514,16.4795,102754.0
2019-08-28 14:00:00,23.45,23.47,23.43,23.44,109382.0,16.4795,16.4935,16.4654,16.4724,109382.0
2019-08-28 14:10:00,23.45,23.45,23.4,23.45,51837.0,16.4795,16.4795,16.4443,16.4795,51837.0
2019-08-28 14:20:00,23.45,23.45,23.42,23.44,54882.0,16.4795,16.4795,16.4584,16.4724,54882.0
2019-08-28 14:30:00,23.44,23.44,23.4,23.41,67731.0,16.4724,16.4724,16.4443,16.4514,67731.0
2019-08-28 14:40:00,23.41,23.42,23.38,23.41,77573.0,16.4514,16.4584,16.4303,16.4514,77573.0
2019-08-28 14:50:00,23.4,23.41,23.38,23.41,86774.0,16.4443,16.4514,16.4303,16.4514,86774.0
2019-08-28 15:00:00,23.4,23.41,23.34,23.35,89287.0,16.4443,16.4514,16.4022,16.4092,89287.0
2019-08-28 15:10:00,23.34,23.36,23.32,23.34,107491.0,16.4022,16.4162,16.3881,16.4022,107491.0
2019-08-28 15:20:00,23.34,23.34,23.29,23.29,114734.0,16.4022,16.4022,16.367,16.367,114734.0
2019-08-28 15:30:00,23.3,23.36,23.27,23.36,151771.0,16.3741,16.4162,16.353,16.4162,151771.0
2019-08-28 15:40:00,23.35,23.38,23.34,23.35,180297.0,16.4092,16.4303,16.4022,16.4092,180297.0
2019-08-28 15:50:00,23.36,23.39,23.33,23.34,650309.0,16.4162,16.4373,16.3951,16.4022,650309.0
2019-08-29 09:30:00,23.54,23.72,23.4,23.71,373581.0,16.5427,16.6692,16.4443,16.6622,373581.0
2019-08-29 09:40:00,23.71,23.85,23.71,23.79,209559.0,16.6622,16.7606,16.6622,16.7184,209559.0
2019-08-29 09:50:00,23.79,23.83,23.76,23.81,144675.0,16.7184,16.7465,16.6973,16.7325,144675.0
2019-08-29 10:00:00,23.8,23.87,23.8,23.85,124533.0,16.7254,16.7746,16.7254,16.7606,124533.0
2019-08-29 10:10:00,23.85,23.85,23.69,23.69,207209.0,16.7606,16.7606,16.6481,16.6481,207209.0
2019-08-29 10:20:00,23.69,23.71,23.63,23.68,172540.0,16.6481,16.6622,16.606,16.6411,172540.0
2019-08-29 10:30:00,23.67,23.69,23.56,23.66,197476.0,16.6341,16.6481,16.5568,16.627,197476.0
2019-08-29 10:40:00,23.66,23.71,23.65,23.65,81814.0,16.627,16.6622,16.62,16.62,81814.0
2019-08-29 10:50:00,23.65,23.68,23.62,23.66,74856.0,16.62,16.6411,16.5989,16.627,74856.0
2019-08-29 11:00:00,23.66,23.69,23.64,23.68,49513.0,16.627,16.6481,16.613,16.6411,49513.0
2019-08-29 11:10:00,23.68,23.77,23.68,23.74,128327.0,16.6411,16.7044,16.6411,16.6833,128327.0
2019-08-29 11:20:00,23.75,23.77,23.71,23.73,83930.0,16.6903,16.7044,16.6622,16.6762,83930.0
2019-08-29 11:30:00,23.73,23.78,23.72,23.72,116949.0,16.6762,16.7114,16.6692,16.6692,116949.0
2019-08-29 11:40:00,23.72,23.75,23.71,23.75,101366.0,16.6692,16.6903,16.6622,16.6903,101366.0
2019-08-29 11:50:00,23.75,23.76,23.71,23.75,186903.0,16.6903,16.6973,16.6622,16.6903,186903.0
2019-08-29 12:00:00,23.75,23.75,23.7,23.72,101805.0,16.6903,16.6903,16.6552,16.6692,101805.0
2019-08-29 12:10:00,23.71,23.73,23.65,23.68,146020.0,16.6622,16.6762,16.62,16.6411,146020.0
2019-08-29 12:20:00,23.67,23.7,23.67,23.68,122381.0,16.6341,16.6552,16.6341,16.6411,122381.0
2019-08-29 12:30:00,23.67,23.68,23.64,23.65,100825.0,16.6341,16.6411,16.613,16.62,100825.0
2019-08-29 12:40:00,23.66,23.66,23.61,23.62,97817.0,16.627,16.627,16.5919,16.5989,97817.0
2019-08-29 12:50:00,23.63,23.66,23.6,23.62,77461.0,16.606,16.627,16.5849,16.5989,77461.0
2019-08-29 13:00:00,23.62,23.67,23.62,23.67,209885.0,16.5989,16.6341,16.5989,16.6341,209885.0
2019-08-29 13:10:00,23.66,23.67,23.61,23.67,48986.0,16.627,16.6341,16.5919,16.6341,48986.0
2019-08-29 13:20:00,23.67,23.67,23.63,23.64,82096.0,16.6341,16.6341,16.606,16.613,82096.0
2019-08-29 13:30:00,23.63,23.64,23.6,23.61,41902.0,16.606,16.613,16.5849,16.5919,41902.0
2019-08-29 13:40:00,23.61,23.63,23.6,23.61,43180.0,16.5919,16.606,16.5849,16.5919,43180.0
2019-08-29 13:50:00,23.61,23.61,23.57,23.59,61890.0,16.5919,16.5919,16.5638,16.5779,61890.0
2019-08-29 14:00:00,23.6,23.62,23.6,23.61,64861.0,16.5849,16.5989,16.5849,16.5919,64861.0
2019-08-29 14:10:00,23.61,23.62,23.56,23.58,99337.0,16.5919,16.5989,16.5568,16.5708,99337.0
2019-08-29 14:20:00,23.58,23.63,23.57,23.63,106529.0,16.5708,16.606,16.5638,16.606,106529.0
2019-08-29 14:30:00,23.63,23.66,23.6,23.66,75321.0,16.606,16.627,16.5849,16.627,75321.0
2019-08-29 14:40:00,23.67,23.68,23.62,23.64,120825.0,16.6341,16.6411,16.5989,16.613,120825.0
2019-08-29 14:50:00,23.64,23.73,23.63,23.71,368882.0,16.613,16.6762,16.606,16.6622,368882.0
2019-08-29 15:00:00,23.71,23.71,23.66,23.69,61506.0,16.6622,16.6622,16.627,16.6481,61506.0
2019-08-29 15:10:00,23.69,23.7,23.68,23.69,58375.0,16.6481,16.6552,16.6411,16.6481,58375.0
2019-08-29 15:20:00,23.69,23.69,23.65,23.67,67870.0,16.6481,16.6481,16.62,16.6341,67870.0
2019-08-29 15:30:00,23.67,23.72,23.65,23.7,199396.0,16.6341,16.6692,16.62,16.6552,199396.0
2019-08-29 15:40:00,23.7,23.74,23.69,23.71,215069.0,16.6552,16.6833,16.6481,16.6622,215069.0
2019-08-29 15:50:00,23.71,23.73,23.69,23.7,517968.0,16.6622,16.6762,16.6481,16.6552,517968.0
2019-08-30 09:30:00,23.8,23.85,23.72,23.74,133553.0,16.7254,16.7606,16.6692,16.6833,133553.0
2019-08-30 09:40:00,23.74,23.77,23.72,23.73,54773.0,16.6833,16.7044,16.6692,16.6762,54773.0
2019-08-30 09:50:00,23.73,23.76,23.7,23.73,56110.0,16.6762,16.6973,16.6552,16.6762,56110.0
2019-08-30 10:00:00,23.74,23.89,23.73,23.88,66256.0,16.6833,16.7887,16.6762,16.7817,66256.0
2019-08-30 10:10:00,23.88,23.88,23.81,23.82,149272.0,16.7817,16.7817,16.7325,16.7395,149272.0
2019-08-30 10:20:00,23.82,23.82,23.71,23.75,201141.0,16.7395,16.7395,16.6622,16.6903,201141.0
2019-08-30 10:30:00,23.75,23.77,23.72,23.74,109562.0,16.6903,16.7044,16.6692,16.6833,109562.0
2019-08-30 10:40:00,23.75,23.78,23.74,23.76,96624.0,16.6903,16.7114,16.6833,16.6973,96624.0
2019-08-30 10:50:00,23.76,23.76,23.64,23.65,107040.0,16.6973,16.6973,16.613,16.62,107040.0
2019-08-30 11:00:00,23.65,23.66,23.55,23.59,108104.0,16.62,16.627,16.5497,16.5779,108104.0
2019-08-30 11:10:00,23.59,23.6,23.51,23.53,81719.0,16.5779,16.5849,16.5216,16.5357,81719.0
2019-08-30 11:20:00,23.52,23.57,23.5,23.56,69558.0,16.5287,16.5638,16.5146,16.5568,69558.0
2019-08-30 11:30:00,23.56,23.59,23.5,23.51,76370.0,16.5568,16.5779,16.5146,16.5216,76370.0
2019-08-30 11:40:00,23.5,23.51,23.48,23.5,103794.0,16.5146,16.5216,16.5006,16.5146,103794.0
2019-08-30 11:50:00,23.49,23.52,23.45,23.52,111838.0,16.5076,16.5287,16.4795,16.5287,111838.0
2019-08-30 12:00:00,23.52,23.54,23.5,23.52,32050.0,16.5287,16.5427,16.5146,16.5287,32050.0
2019-08-30 12:10:00,23.52,23.57,23.52,23.54,52916.0,16.5287,16.5638,16.5287,16.5427,52916.0
2019-08-30 12:20:00,23.54,23.57,23.52,23.55,53153.0,16.5427,16.5638,16.5287,16.5497,53153.0
2019-08-30 12:30:00,23.56,23.56,23.51,23.53,64793.0,16.5568,16.5568,16.5216,16.5357,64793.0
2019-08-30 12:40:00,23.53,23.56,23.52,23.55,66955.0,16.5357,16.5568,16.5287,16.5497,66955.0
2019-08-30 12:50:00,23.55,23.61,23.55,23.58,65441.0,16.5497,16.5919,16.5497,16.5708,65441.0
2019-08-30 13:00:00,23.59,23.6,23.55,23.57,51971.0,16.5779,16.5849,16.5497,16.5638,51971.0
2019-08-30 13:10:00,23.58,23.58,23.55,23.57,51013.0,16.5708,16.5708,16.5497,16.5638,51013.0
2019-08-30 13:20:00,23.58,23.6,23.55,23.58,60152.0,16.5708,16.5849,16.5497,16.5708,60152.0
2019-08-30 13:30:00,23.58,23.59,23.57,23.58,59979.0,16.5708,16.5779,16.5638,16.5708,59979.0
2019-08-30 13:40:00,23.59,23.6,23.57,23.58,71354.0,16.5779,16.5849,16.5638,16.5708,71354.0
2019-08-30 13:50:00,23.58,23.59,23.55,23.57,51624.0,16.5708,16.5779,16.5497,16.5638,51624.0
2019-08-30 14:00:00,23.58,23.63,23.57,23.63,47748.0,16.5708,16.606,16.5638,16.606,47748.0
2019-08-30 14:10:00,23.63,23.64,23.6,23.62,89198.0,16.606,16.613,16.5849,16.5989,89198.0
2019-08-30 14:20:00,23.62,23.63,23.6,23.61,114069.0,16.5989,16.606,16.5849,16.5919,114069.0
2019-08-30 14:30:00,23.62,23.64,23.6,23.63,75441.0,16.5989,16.613,16.5849,16.606,75441.0
2019-08-30 14:40:00,23.62,23.63,23.59,23.6,97730.0,16.5989,16.606,16.5779,16.5849,97730.0
2019-08-30 14:50:00,23.61,23.64,23.59,23.64,87337.0,16.5919,16.613,16.5779,16.613,87337.0
2019-08-30 15:00:00,23.64,23.64,23.58,23.58,76115.0,16.613,16.613,16.5708,16.5708,76115.0
2019-08-30 15:10:00,23.58,23.59,23.52,23.53,78068.0,16.5708,16.5779,16.5287,16.5357,78068.0
2019-08-30 15:20:00,23.54,23.59,23.53,23.59,63206.0,16.5427,16.5779,16.5357,16.5779,63206.0
2019-08-30 15:30:00,23.59,23.61,23.57,23.58,100041.0,16.5779,16.5919,16.5638,16.5708,100041.0
2019-08-30 15:40:00,23.58,23.6,23.55,23.6,134742.0,16.5708,16.5849,16.5497,16.5849,134742.0
2019-08-30 15:50:00,23.6,23.65,23.59,23.59,547755.0,16.5849,16.62,16.5779,16.5779,547755.0
2019-09-03 09:30:00,23.4,23.46,23.3,23.34,288680.0,16.4443,16.4865,16.3741,16.4022,288680.0
2019-09-03 09:40:00,23.34,23.44,23.31,23.38,149239.0,16.4022,16.4724,16.3811,16.4303,149239.0
2019-09-03 09:50:00,23.39,23.42,23.38,23.38,68738.0,16.4373,16.4584,16.4303,16.4303,68738.0
2019-09-03 10:00:00,23.38,23.39,23.24,23.25,136843.0,16.4303,16.4373,16.3319,16.3389,136843.0
2019-09-03 10:10:00,23.25,23.29,23.22,23.25,79653.0,16.3389,16.367,16.3178,16.3389,79653.0
2019-09-03 10:20:00,23.25,23.38,23.25,23.38,77613.0,16.3389,16.4303,16.3389,16.4303,77613.0
2019-09-03 10:30:00,23.38,23.39,23.3,23.35,251326.0,16.4303,16.4373,16.3741,16.4092,251326.0
2019-09-03 10:40:00,23.34,23.37,23.31,23.34,153961.0,16.4022,16.4233,16.3811,16.4022,153961.0
2019-09-03 10:50:00,23.34,23.43,23.33,23.41,138623.0,16.4022,16.4654,16.3951,16.4514,138623.0
2019-09-03 11:00:00,23.41,23.41,23.36,23.4,70954.0,16.4514,16.4514,16.4162,16.4443,70954.0
2019-09-03 11:10:00,23.4,23.41,23.34,23.36,91433.0,16.4443,16.4514,16.4022,16.4162,91433.0
2019-09-03 11:20:00,23.37,23.41,23.37,23.41,83023.0,16.4233,16.4514,16.4233,16.4514,83023.0
2019-09-03 11:30:00,23.42,23.45,23.4,23.43,44006.0,16.4584,16.4795,16.4443,16.4654,44006.0
2019-09-03 11:40:00,23.43,23.47,23.41,23.46,68125.0,16.4654,16.4935,16.4514,16.4865,68125.0
2019-09-03 11:50:00,23.46,23.46,23.4,23.41,39143.0,16.4865,16.4865,16.4443,16.4514,39143.0
2019-09-03 12:00:00,23.4,23.42,23.39,23.41,47212.0,16.4443,16.4584,16.4373,16.4514,47212.0
2019-09-03 12:10:00,23.41,23.45,23.4,23.45,43261.0,16.4514,16.4795,16.4443,16.4795,43261.0
2019-09-03 12:20:00,23.45,23.48,23.44,23.45,56066.0,16.4795,16.5006,16.4724,16.4795,56066.0
2019-09-03 12:30:00,23.45,23.46,23.43,23.46,35649.0,16.4795,16.4865,16.4654,16.4865,35649.0
2019-09-03 12:40:00,23.46,23.49,23.45,23.49,32299.0,16.4865,16.5076,16.4795,16.5076,32299.0
2019-09-03 12:50:00,23.49,23.49,23.42,23.42,58009.0,16.5076,16.5076,16.4584,16.4584,58009.0
2019-09-03 13:00:00,23.42,23.47,23.42,23.46,58493.0,16.4584,16.4935,16.4584,16.4865,58493.0
2019-09-03 13:10:00,23.47,23.47,23.45,23.46,31481.0,16.4935,16.4935,16.4795,16.4865,31481.0
2019-09-03 13:20:00,23.45,23.47,23.44,23.46,40572.0,16.4795,16.4935,16.4724,16.4865,40572.0
2019-09-03 13:30:00,23.46,23.47,23.41,23.44,55082.0,16.4865,16.4935,16.4514,16.4724,55082.0
2019-09-03 13:40:00,23.44,23.47,23.43,23.46,57046.0,16.4724,16.4935,16.4654,16.4865,57046.0
2019-09-03 13:50:00,23.45,23.49,23.44,23.48,53752.0,16.4795,16.5076,16.4724,16.5006,53752.0
2019-09-03 14:00:00,23.48,23.52,23.48,23.48,45347.0,16.5006,16.5287,16.5006,16.5006,45347.0
2019-09-03 14:10:00,23.48,23.53,23.48,23.51,70277.0,16.5006,16.5357,16.5006,16.5216,70277.0
2019-09-03 14:20:00,23.51,23.53,23.5,23.53,39995.0,16.5216,16.5357,16.5146,16.5357,39995.0
2019-09-03 14:30:00,23.52,23.55,23.51,23.52,62101.0,16.5287,16.5497,16.5216,16.5287,62101.0
2019-09-03 14:40:00,23.52,23.53,23.5,23.52,47905.0,16.5287,16.5357,16.5146,16.5287,47905.0
2019-09-03 14:50:00,23.52,23.54,23.5,23.53,55577.0,16.5287,16.5427,16.5146,16.5357,55577.0
2019-09-03 15:00:00,23.53,23.55,23.5,23.52,55492.0,16.5357,16.5497,16.5146,16.5287,55492.0
2019-09-03 15:10:00,23.51,23.54,23.5,23.54,44351.0,16.5216,16.5427,16.5146,16.5427,44351.0
2019-09-03 15:20:00,23.54,23.58,23.53,23.56,69359.0,16.5427,16.5708,16.5357,16.5568,69359.0
2019-09-03 15:30:00,23.55,23.59,23.53,23.57,119689.0,16.5497,16.5779,16.5357,16.5638,119689.0
2019-09-03 15:40:00,23.57,23.6,23.54,23.55,207442.0,16.5638,16.5849,16.5427,16.5497,207442.0
2019-09-03 15:50:00,23.56,23.58,23.53,23.54,383146.0,16.5568,16.5708,16.5357,16.5427,383146.0
2019-09-04 09:30:00,23.79,23.94,23.75,23.82,180677.0,16.7184,16.8238,16.6903,16.7395,180677.0
2019-09-04 09:40:00,23.83,23.9,23.82,23.83,98436.0,16.7465,16.7957,16.7395,16.7465,98436.0
2019-09-04 09:50:00,23.83,23.89,23.77,23.89,247400.0,16.7465,16.7887,16.7044,16.7887,247400.0
2019-09-04 10:00:00,23.89,23.89,23.83,23.86,93277.0,16.7887,16.7887,16.7465,16.7676,93277.0
2019-09-04 10:10:00,23.86,23.86,23.7,23.73,280371.0,16.7676,16.7676,16.6552,16.6762,280371.0
2019-09-04 10:20:00,23.73,23.77,23.71,23.75,367999.0,16.6762,16.7044,16.6622,16.6903,367999.0
2019-09-04 10:30:00,23.75,23.78,23.73,23.76,213160.0,16.6903,16.7114,16.6762,16.6973,213160.0
2019-09-04 10:40:00,23.75,23.76,23.73,23.76,141559.0,16.6903,16.6973,16.6762,16.6973,141559.0
2019-09-04 10:50:00,23.75,23.77,23.71,23.74,108478.0,16.6903,16.7044,16.6622,16.6833,108478.0
2019-09-04 11:00:00,23.74,23.75,23.69,23.72,47184.0,16.6833,16.6903,16.6481,16.6692,47184.0
2019-09-04 11:10:00,23.72,23.74,23.7,23.73,45930.0,16.6692,16.6833,16.6552,16.6762,45930.0
2019-09-04 11:20:00,23.73,23.75,23.71,23.71,143563.0,16.6762,16.6903,16.6622,16.6622,143563.0
2019-09-04 11:30:00,23.71,23.73,23.7,23.71,62278.0,16.6622,16.6762,16.6552,16.6622,62278.0
2019-09-04 11:40:00,23.71,23.79,23.7,23.75,231063.0,16.6622,16.7184,16.6552,16.6903,231063.0
2019-09-04 11:50:00,23.75,23.77,23.74,23.77,31684.0,16.6903,16.7044,16.6833,16.7044,31684.0
2019-09-04 12:00:00,23.76,23.77,23.73,23.75,43835.0,16.6973,16.7044,16.6762,16.6903,43835.0
2019-09-04 12:10:00,23.75,23.76,23.7,23.7,49283.0,16.6903,16.6973,16.6552,16.6552,49283.0
2019-09-04 12:20:00,23.7,23.8,23.7,23.8,58899.0,16.6552,16.7254,16.6552,16.7254,58899.0
2019-09-04 12:30:00,23.8,23.82,23.79,23.8,69545.0,16.7254,16.7395,16.7184,16.7254,69545.0
2019-09-04 12:40:00,23.8,23.82,23.78,23.8,41921.0,16.7254,16.7395,16.7114,16.7254,41921.0
2019-09-04 12:50:00,23.8,23.81,23.78,23.8,52114.0,16.7254,16.7325,16.7114,16.7254,52114.0
2019-09-04 13:00:00,23.8,23.85,23.79,23.84,45391.0,16.7254,16.7606,16.7184,16.7535,45391.0
2019-09-04 13:10:00,23.84,23.85,23.81,23.82,46780.0,16.7535,16.7606,16.7325,16.7395,46780.0
2019-09-04 13:20:00,23.81,23.86,23.8,23.86,60546.0,16.7325,16.7676,16.7254,16.7676,60546.0
2019-09-04 13:30:00,23.85,23.89,23.82,23.89,183384.0,16.7606,16.7887,16.7395,16.7887,183384.0
2019-09-04 13:40:00,23.89,23.91,23.84,23.85,93445.0,16.7887,16.8027,16.7535,16.7606,93445.0
2019-09-04 13:50:00,23.85,23.86,23.81,23.84,176630.0,16.7606,16.7676,16.7325,16.7535,176630.0
2019-09-04 14:00:00,23.83,23.85,23.77,23.78,75489.0,16.7465,16.7606,16.7044,16.7114,75489.0
2019-09-04 14:10:00,23.78,23.79,23.76,23.79,49675.0,16.7114,16.7184,16.6973,16.7184,49675.0
2019-09-04 14:20:00,23.79,23.85,23.78,23.84,57365.0,16.7184,16.7606,16.7114,16.7535,57365.0
2019-09-04 14:30:00,23.83,23.87,23.82,23.84,70759.0,16.7465,16.7746,16.7395,16.7535,70759.0
2019-09-04 14:40:00,23.85,23.88,23.83,23.87,50316.0,16.7606,16.7817,16.7465,16.7746,50316.0
2019-09-04 14:50:00,23.87,23.87,23.81,23.83,245346.0,16.7746,16.7746,16.7325,16.7465,245346.0
2019-09-04 15:00:00,23.83,23.84,23.81,23.82,103317.0,16.7465,16.7535,16.7325,16.7395,103317.0
2019-09-04 15:10:00,23.82,23.82,23.77,23.79,129361.0,16.7395,16.7395,16.7044,16.7184,129361.0
2019-09-04 15:20:00,23.78,23.79,23.71,23.73,143410.0,16.7114,16.7184,16.6622,16.6762,143410.0
2019-09-04 15:30:00,23.73,23.75,23.72,23.73,229236.0,16.6762,16.6903,16.6692,16.6762,229236.0
2019-09-04 15:40:00,23.74,23.75,23.71,23.72,139752.0,16.6833,16.6903,16.6622,16.6692,139752.0
2019-09-04 15:50:00,23.71,23.74,23.66,23.7,1127361.0,16.6622,16.6833,16.627,16.6552,1127361.0
2019-09-05 09:30:00,23.84,24.02,23.78,23.85,395526.0,16.7535,16.88,16.7114,16.7606,395526.0
2019-09-05 09:40:00,23.86,23.93,23.85,23.89,222727.0,16.7676,16.8168,16.7606,16.7887,222727.0
2019-09-05 09:50:00,23.9,23.9,23.85,23.87,317199.0,16.7957,16.7957,16.7606,16.7746,317199.0
2019-09-05 10:00:00,23.87,23.94,23.86,23.89,594624.0,16.7746,16.8238,16.7676,16.7887,594624.0
2019-09-05 10:10:00,23.89,23.96,23.88,23.94,565510.0,16.7887,16.8379,16.7817,16.8238,565510.0
2019-09-05 10:20:00,23.94,23.99,23.9,23.93,564975.0,16.8238,16.859,16.7957,16.8168,564975.0
2019-09-05 10:30:00,23.93,23.98,23.91,23.96,172560.0,16.8168,16.8519,16.8027,16.8379,172560.0
2019-09-05 10:40:00,23.96,23.96,23.9,23.93,202963.0,16.8379,16.8379,16.7957,16.8168,202963.0
2019-09-05 10:50:00,23.94,23.95,23.85,23.88,134134.0,16.8238,16.8308,16.7606,16.7817,134134.0
2019-09-05 11:00:00,23.88,23.99,23.87,23.98,276286.0,16.7817,16.859,16.7746,16.8519,276286.0
2019-09-05 11:10:00,23.98,24.03,23.97,23.99,220538.0,16.8519,16.8871,16.8449,16.859,220538.0
2019-09-05 11:20:00,23.98,24.06,23.98,24.05,133917.0,16.8519,16.9081,16.8519,16.9011,133917.0
2019-09-05 11:30:00,24.05,24.07,24.04,24.07,274592.0,16.9011,16.9152,16.8941,16.9152,274592.0
2019-09-05 11:40:00,24.07,24.12,24.05,24.11,155932.0,16.9152,16.9503,16.9011,16.9433,155932.0
2019-09-05 11:50:00,24.11,24.12,24.09,24.11,103488.0,16.9433,16.9503,16.9292,16.9433,103488.0
2019-09-05 12:00:00,24.12,24.15,24.12,24.14,88186.0,16.9503,16.9714,16.9503,16.9644,88186.0
2019-09-05 12:10:00,24.13,24.22,24.09,24.19,272219.0,16.9573,17.0206,16.9292,16.9995,272219.0
2019-09-05 12:20:00,24.19,24.21,24.16,24.18,80844.0,16.9995,17.0136,16.9784,16.9925,80844.0
2019-09-05 12:30:00,24.17,24.18,24.1,24.14,123849.0,16.9855,16.9925,16.9363,16.9644,123849.0
2019-09-05 12:40:00,24.13,24.14,24.12,24.13,80532.0,16.9573,16.9644,16.9503,16.9573,80532.0
2019-09-05 12:50:00,24.14,24.15,24.11,24.14,74708.0,16.9644,16.9714,16.9433,16.9644,74708.0
2019-09-05 13:00:00,24.14,24.15,24.04,24.06,87044.0,16.9644,16.9714,16.8941,16.9081,87044.0
2019-09-05 13:10:00,24.07,24.08,24.04,24.07,58419.0,16.9152,16.9222,16.8941,16.9152,58419.0
2019-09-05 13:20:00,24.07,24.09,24.06,24.08,35278.0,16.9152,16.9292,16.9081,16.9222,35278.0
2019-09-05 13:30:00,24.07,24.09,24.05,24.09,28578.0,16.9152,16.9292,16.9011,16.9292,28578.0
2019-09-05 13:40:00,24.08,24.1,24.06,24.08,94381.0,16.9222,16.9363,16.9081,16.9222,94381.0
2019-09-05 13:50:00,24.08,24.1,24.07,24.09,38275.0,16.9222,16.9363,16.9152,16.9292,38275.0
2019-09-05 14:00:00,24.09,24.09,24.02,24.03,47271.0,16.9292,16.9292,16.88,16.8871,47271.0
2019-09-05 14:10:00,24.03,24.05,24.01,24.03,58500.0,16.8871,16.9011,16.873,16.8871,58500.0
2019-09-05 14:20:00,24.02,24.05,23.99,24.03,61282.0,16.88,16.9011,16.859,16.8871,61282.0
2019-09-05 14:30:00,24.04,24.06,24.02,24.03,133611.0,16.8941,16.9081,16.88,16.8871,133611.0
2019-09-05 14:40:00,24.02,24.04,24.01,24.04,33233.0,16.88,16.8941,16.873,16.8941,33233.0
2019-09-05 14:50:00,24.04,24.04,24.02,24.03,32808.0,16.8941,16.8941,16.88,16.8871,32808.0
2019-09-05 15:00:00,24.03,24.06,24.02,24.04,97770.0,16.8871,16.9081,16.88,16.8941,97770.0
2019-09-05 15:10:00,24.05,24.08,24.04,24.08,114032.0,16.9011,16.9222,16.8941,16.9222,114032.0
2019-09-05 15:20:00,24.08,24.1,24.07,24.1,101815.0,16.9222,16.9363,16.9152,16.9363,101815.0
2019-09-05 15:30:00,24.1,24.13,24.06,24.07,110131.0,16.9363,16.9573,16.9081,16.9152,110131.0
2019-09-05 15:40:00,24.07,24.09,24.06,24.08,286426.0,16.9152,16.9292,16.9081,16.9222,286426.0
2019-09-05 15:50:00,24.08,24.11,24.03,24.07,705598.0,16.9222,16.9433,16.8871,16.9152,705598.0
2019-09-06 09:30:00,24.02,24.11,23.95,24.0,245416.0,16.88,16.9433,16.8308,16.866,245416.0
2019-09-06 09:40:00,24.0,24.0,23.89,23.95,319482.0,16.866,16.866,16.7887,16.8308,319482.0
2019-09-06 09:50:00,23.94,23.95,23.86,23.92,153092.0,16.8238,16.8308,16.7676,16.8098,153092.0
2019-09-06 10:00:00,23.92,23.96,23.88,23.88,440585.0,16.8098,16.8379,16.7817,16.7817,440585.0
2019-09-06 10:10:00,23.87,23.93,23.86,23.88,80659.0,16.7746,16.8168,16.7676,16.7817,80659.0
2019-09-06 10:20:00,23.88,23.94,23.87,23.9,125454.0,16.7817,16.8238,16.7746,16.7957,125454.0
2019-09-06 10:30:00,23.91,23.92,23.86,23.87,87755.0,16.8027,16.8098,16.7676,16.7746,87755.0
2019-09-06 10:40:00,23.87,23.96,23.86,23.95,54257.0,16.7746,16.8379,16.7676,16.8308,54257.0
2019-09-06 10:50:00,23.95,23.99,23.91,23.98,56833.0,16.8308,16.859,16.8027,16.8519,56833.0
2019-09-06 11:00:00,23.98,24.1,23.98,24.06,214842.0,16.8519,16.9363,16.8519,16.9081,214842.0
2019-09-06 11:10:00,24.07,24.11,24.06,24.07,51327.0,16.9152,16.9433,16.9081,16.9152,51327.0
2019-09-06 11:20:00,24.08,24.12,24.07,24.11,59927.0,16.9222,16.9503,16.9152,16.9433,59927.0
2019-09-06 11:30:00,24.1,24.12,24.08,24.11,45826.0,16.9363,16.9503,16.9222,16.9433,45826.0
2019-09-06 11:40:00,24.11,24.15,24.1,24.14,38290.0,16.9433,16.9714,16.9363,16.9644,38290.0
2019-09-06 11:50:00,24.14,24.2,24.14,24.19,67644.0,16.9644,17.0065,16.9644,16.9995,67644.0
2019-09-06 12:00:00,24.19,24.19,24.16,24.17,26219.0,16.9995,16.9995,16.9784,16.9855,26219.0
2019-09-06 12:10:00,24.17,24.19,24.12,24.12,66876.0,16.9855,16.9995,16.9503,16.9503,66876.0
2019-09-06 12:20:00,24.12,24.13,24.09,24.1,31854.0,16.9503,16.9573,16.9292,16.9363,31854.0
2019-09-06 12:30:00,24.1,24.12,24.08,24.12,26015.0,16.9363,16.9503,16.9222,16.9503,26015.0
2019-09-06 12:40:00,24.12,24.12,24.07,24.09,48019.0,16.9503,16.9503,16.9152,16.9292,48019.0
2019-09-06 12:50:00,24.09,24.15,24.08,24.12,188760.0,16.9292,16.9714,16.9222,16.9503,188760.0
2019-09-06 13:00:00,24.13,24.14,24.08,24.09,45263.0,16.9573,16.9644,16.9222,16.9292,45263.0
2019-09-06 13:10:00,24.09,24.09,24.06,24.06,44860.0,16.9292,16.9292,16.9081,16.9081,44860.0
2019-09-06 13:20:00,24.05,24.09,24.05,24.07,43488.0,16.9011,16.9292,16.9011,16.9152,43488.0
2019-09-06 13:30:00,24.08,24.11,24.07,24.09,28892.0,16.9222,16.9433,16.9152,16.9292,28892.0
2019-09-06 13:40:00,24.09,24.09,24.04,24.07,29772.0,16.9292,16.9292,16.8941,16.9152,29772.0
2019-09-06 13:50:00,24.07,24.09,24.05,24.09,32593.0,16.9152,16.9292,16.9011,16.9292,32593.0
2019-09-06 14:00:00,24.09,24.13,24.06,24.12,61651.0,16.9292,16.9573,16.9081,16.9503,61651.0
2019-09-06 14:10:00,24.12,24.14,24.11,24.14,33905.0,16.9503,16.9644,16.9433,16.9644,33905.0
2019-09-06 14:20:00,24.14,24.19,24.13,24.16,77691.0,16.9644,16.9995,16.9573,16.9784,77691.0
2019-09-06 14:30:00,24.16,24.21,24.15,24.18,120597.0,16.9784,17.0136,16.9714,16.9925,120597.0
2019-09-06 14:40:00,24.17,24.18,24.13,24.14,58530.0,16.9855,16.9925,16.9573,16.9644,58530.0
2019-09-06 14:50:00,24.15,24.15,24.13,24.14,62391.0,16.9714,16.9714,16.9573,16.9644,62391.0
2019-09-06 15:00:00,24.14,24.14,24.13,24.14,67659.0,16.9644,16.9644,16.9573,16.9644,67659.0
2019-09-06 15:10:00,24.14,24.15,24.13,24.13,72702.0,16.9644,16.9714,16.9573,16.9573,72702.0
2019-09-06 15:20:00,24.14,24.15,24.12,24.14,107451.0,16.9644,16.9714,16.9503,16.9644,107451.0
2019-09-06 15:30:00,24.14,24.19,24.14,24.19,155368.0,16.9644,16.9995,16.9644,16.9995,155368.0
2019-09-06 15:40:00,24.19,24.19,24.15,24.16,168065.0,16.9995,16.9995,16.9714,16.9784,168065.0
2019-09-06 15:50:00,24.15,24.16,24.07,24.12,360283.0,16.9714,16.9784,16.9152,16.9503,360283.0
2019-09-09 09:30:00,24.27,24.36,24.25,24.29,102011.0,17.0557,17.119,17.0417,17.0698,102011.0
2019-09-09 09:40:00,24.3,24.36,24.28,24.36,174062.0,17.0768,17.119,17.0628,17.119,174062.0
2019-09-09 09:50:00,24.36,24.39,24.31,24.39,89625.0,17.119,17.1401,17.0838,17.1401,89625.0
2019-09-09 10:00:00,24.39,24.44,24.37,24.43,87395.0,17.1401,17.1752,17.126,17.1682,87395.0
2019-09-09 10:10:00,24.43,24.48,24.42,24.43,136008.0,17.1682,17.2033,17.1611,17.1682,136008.0
2019-09-09 10:20:00,24.43,24.54,24.43,24.54,176189.0,17.1682,17.2455,17.1682,17.2455,176189.0
2019-09-09 10:30:00,24.54,24.55,24.46,24.51,123260.0,17.2455,17.2525,17.1892,17.2244,123260.0
2019-09-09 10:40:00,24.5,24.54,24.49,24.54,162506.0,17.2174,17.2455,17.2103,17.2455,162506.0
2019-09-09 10:50:00,24.54,24.66,24.53,24.64,140894.0,17.2455,17.3298,17.2384,17.3157,140894.0
2019-09-09 11:00:00,24.65,24.69,24.62,24.69,112972.0,17.3228,17.3509,17.3017,17.3509,112972.0
2019-09-09 11:10:00,24.7,24.73,24.65,24.67,125352.0,17.3579,17.379,17.3228,17.3368,125352.0
2019-09-09 11:20:00,24.67,24.7,24.64,24.7,107035.0,17.3368,17.3579,17.3157,17.3579,107035.0
2019-09-09 11:30:00,24.7,24.74,24.69,24.7,97109.0,17.3579,17.386,17.3509,17.3579,97109.0
2019-09-09 11:40:00,24.7,24.73,24.69,24.73,68341.0,17.3579,17.379,17.3509,17.379,68341.0
2019-09-09 11:50:00,24.73,24.73,24.67,24.7,79919.0,17.379,17.379,17.3368,17.3579,79919.0
2019-09-09 12:00:00,24.71,24.71,24.63,24.66,108754.0,17.3649,17.3649,17.3087,17.3298,108754.0
2019-09-09 12:10:00,24.66,24.67,24.59,24.6,88031.0,17.3298,17.3368,17.2806,17.2876,88031.0
2019-09-09 12:20:00,24.61,24.61,24.55,24.55,65457.0,17.2947,17.2947,17.2525,17.2525,65457.0
2019-09-09 12:30:00,24.55,24.56,24.52,24.53,61134.0,17.2525,17.2595,17.2314,17.2384,61134.0
2019-09-09 12:40:00,24.53,24.57,24.52,24.55,40415.0,17.2384,17.2666,17.2314,17.2525,40415.0
2019-09-09 12:50:00,24.55,24.57,24.54,24.57,41804.0,17.2525,17.2666,17.2455,17.2666,41804.0
2019-09-09 13:00:00,24.57,24.58,24.55,24.57,29074.0,17.2666,17.2736,17.2525,17.2666,29074.0
2019-09-09 13:10:00,24.57,24.59,24.55,24.58,60635.0,17.2666,17.2806,17.2525,17.2736,60635.0
2019-09-09 13:20:00,24.57,24.59,24.56,24.59,33061.0,17.2666,17.2806,17.2595,17.2806,33061.0
2019-09-09 13:30:00,24.59,24.6,24.56,24.58,69402.0,17.2806,17.2876,17.2595,17.2736,69402.0
2019-09-09 13:40:00,24.58,24.61,24.56,24.6,53050.0,17.2736,17.2947,17.2595,17.2876,53050.0
2019-09-09 13:50:00,24.59,24.63,24.59,24.62,73965.0,17.2806,17.3087,17.2806,17.3017,73965.0
2019-09-09 14:00:00,24.62,24.63,24.59,24.6,93863.0,17.3017,17.3087,17.2806,17.2876,93863.0
2019-09-09 14:10:00,24.6,24.61,24.58,24.61,63839.0,17.2876,17.2947,17.2736,17.2947,63839.0
2019-09-09 14:20:00,24.61,24.61,24.59,24.61,34992.0,17.2947,17.2947,17.2806,17.2947,34992.0
2019-09-09 14:30:00,24.6,24.6,24.56,24.6,62692.0,17.2876,17.2876,17.2595,17.2876,62692.0
2019-09-09 14:40:00,24.6,24.61,24.58,24.59,41504.0,17.2876,17.2947,17.2736,17.2806,41504.0
2019-09-09 14:50:00,24.6,24.62,24.59,24.61,85852.0,17.2876,17.3017,17.2806,17.2947,85852.0
2019-09-09 15:00:00,24.6,24.65,24.59,24.64,96444.0,17.2876,17.3228,17.2806,17.3157,96444.0
2019-09-09 15:10:00,24.63,24.66,24.62,24.66,63222.0,17.3087,17.3298,17.3017,17.3298,63222.0
2019-09-09 15:20:00,24.66,24.67,24.64,24.64,76266.0,17.3298,17.3368,17.3157,17.3157,76266.0
2019-09-09 15:30:00,24.65,24.66,24.61,24.62,117540.0,17.3228,17.3298,17.2947,17.3017,117540.0
2019-09-09 15:40:00,24.62,24.64,24.61,24.63,260573.0,17.3017,17.3157,17.2947,17.3087,260573.0
2019-09-09 15:50:00,24.63,24.68,24.6,24.67,611553.0,17.3087,17.3439,17.2876,17.3368,611553.0
2019-09-10 09:30:00,24.73,24.87,24.7,24.71,501834.0,17.379,17.4774,17.3579,17.3649,501834.0
2019-09-10 09:40:00,24.7,24.93,24.67,24.91,165007.0,17.3579,17.5195,17.3368,17.5055,165007.0
2019-09-10 09:50:00,24.9,25.08,24.9,25.08,139701.0,17.4985,17.625,17.4985,17.625,139701.0
2019-09-10 10:00:00,25.07,25.15,25.04,25.1,156005.0,17.6179,17.6741,17.5968,17.639,156005.0
2019-09-10 10:10:00,25.1,25.15,25.06,25.09,147889.0,17.639,17.6741,17.6109,17.632,147889.0
2019-09-10 10:20:00,25.09,25.14,25.07,25.11,219306.0,17.632,17.6671,17.6179,17.646,219306.0
2019-09-10 10:30:00,25.12,25.14,24.96,24.96,597731.0,17.6531,17.6671,17.5406,17.5406,597731.0
2019-09-10 10:40:00,24.96,25.01,24.94,24.96,225375.0,17.5406,17.5758,17.5266,17.5406,225375.0
2019-09-10 10:50:00,24.96,24.98,24.91,24.95,190980.0,17.5406,17.5547,17.5055,17.5336,190980.0
2019-09-10 11:00:00,24.96,25.01,24.93,24.98,175654.0,17.5406,17.5758,17.5195,17.5547,175654.0
2019-09-10 11:10:00,24.99,25.04,24.98,25.02,259443.0,17.5617,17.5968,17.5547,17.5828,259443.0
2019-09-10 11:20:00,25.02,25.08,24.99,25.03,232453.0,17.5828,17.625,17.5617,17.5898,232453.0
2019-09-10 11:30:00,25.03,25.04,24.99,25.02,210386.0,17.5898,17.5968,17.5617,17.5828,210386.0
2019-09-10 11:40:00,25.02,25.16,25.02,25.14,190195.0,17.5828,17.6812,17.5828,17.6671,190195.0
2019-09-10 11:50:00,25.14,25.16,24.91,25.0,482117.0,17.6671,17.6812,17.5055,17.5687,482117.0
2019-09-10 12:00:00,25.0,25.06,24.84,24.98,354197.0,17.5687,17.6109,17.4563,17.5547,354197.0
2019-09-10 12:10:00,24.98,25.09,24.98,25.04,259032.0,17.5547,17.632,17.5547,17.5968,259032.0
2019-09-10 12:20:00,25.04,25.06,25.01,25.02,51200.0,17.5968,17.6109,17.5758,17.5828,51200.0
2019-09-10 12:30:00,25.02,25.04,25.0,25.03,87458.0,17.5828,17.5968,17.5687,17.5898,87458.0
2019-09-10 12:40:00,25.03,25.04,25.0,25.0,136631.0,17.5898,17.5968,17.5687,17.5687,136631.0
2019-09-10 12:50:00,25.0,25.02,24.95,24.96,46756.0,17.5687,17.5828,17.5336,17.5406,46756.0
2019-09-10 13:00:00,24.97,24.97,24.87,24.87,91169.0,17.5477,17.5477,17.4774,17.4774,91169.0
2019-09-10 13:10:00,24.87,24.89,24.81,24.89,124421.0,17.4774,17.4914,17.4352,17.4914,124421.0
2019-09-10 13:20:00,24.89,24.92,24.88,24.91,50981.0,17.4914,17.5125,17.4844,17.5055,50981.0
2019-09-10 13:30:00,24.91,24.94,24.89,24.89,89457.0,17.5055,17.5266,17.4914,17.4914,89457.0
2019-09-10 13:40:00,24.89,24.92,24.88,24.9,76508.0,17.4914,17.5125,17.4844,17.4985,76508.0
2019-09-10 13:50:00,24.9,24.92,24.84,24.84,55715.0,17.4985,17.5125,17.4563,17.4563,55715.0
2019-09-10 14:00:00,24.85,24.86,24.82,24.84,72261.0,17.4633,17.4703,17.4422,17.4563,72261.0
2019-09-10 14:10:00,24.83,24.85,24.8,24.8,60071.0,17.4493,17.4633,17.4282,17.4282,60071.0
2019-09-10 14:20:00,24.8,24.81,24.76,24.77,61160.0,17.4282,17.4352,17.4001,17.4071,61160.0
2019-09-10 14:30:00,24.77,24.79,24.75,24.77,87254.0,17.4071,17.4212,17.393,17.4071,87254.0
2019-09-10 14:40:00,24.76,24.77,24.75,24.76,96246.0,17.4001,17.4071,17.393,17.4001,96246.0
2019-09-10 14:50:00,24.75,24.82,24.74,24.8,143295.0,17.393,17.4422,17.386,17.4282,143295.0
2019-09-10 15:00:00,24.8,24.84,24.79,24.81,129182.0,17.4282,17.4563,17.4212,17.4352,129182.0
2019-09-10 15:10:00,24.81,24.82,24.78,24.82,83504.0,17.4352,17.4422,17.4141,17.4422,83504.0
2019-09-10 15:20:00,24.81,24.82,24.77,24.77,194364.0,17.4352,17.4422,17.4071,17.4071,194364.0
2019-09-10 15:30:00,24.77,24.78,24.7,24.71,374963.0,17.4071,17.4141,17.3579,17.3649,374963.0
2019-09-10 15:40:00,24.71,24.8,24.71,24.78,244347.0,17.3649,17.4282,17.3649,17.4141,244347.0
2019-09-10 15:50:00,24.78,24.86,24.77,24.84,768786.0,17.4141,17.4703,17.4071,17.4563,768786.0
2019-09-11 09:30:00,24.88,24.95,24.69,24.81,201420.0,17.4844,17.5336,17.3509,17.4352,201420.0
2019-09-11 09:40:00,24.79,24.94,24.73,24.92,120145.0,17.4212,17.5266,17.379,17.5125,120145.0
2019-09-11 09:50:00,24.92,25.03,24.92,25.01,422760.0,17.5125,17.5898,17.5125,17.5758,422760.0
2019-09-11 10:00:00,25.01,25.06,24.98,25.0,200951.0,17.5758,17.6109,17.5547,17.5687,200951.0
2019-09-11 10:10:00,25.01,25.08,24.99,25.0,84936.0,17.5758,17.625,17.5617,17.5687,84936.0
2019-09-11 10:20:00,25.01,25.02,24.98,24.99,123102.0,17.5758,17.5828,17.5547,17.5617,123102.0
2019-09-11 10:30:00,24.98,25.01,24.89,24.97,197256.0,17.5547,17.5758,17.4914,17.5477,197256.0
2019-09-11 10:40:00,24.96,25.04,24.96,24.99,121453.0,17.5406,17.5968,17.5406,17.5617,121453.0
2019-09-11 10:50:00,24.99,25.02,24.97,25.0,66636.0,17.5617,17.5828,17.5477,17.5687,66636.0
2019-09-11 11:00:00,25.0,25.01,24.94,24.95,115135.0,17.5687,17.5758,17.5266,17.5336,115135.0
2019-09-11 11:10:00,24.96,24.97,24.87,24.91,275293.0,17.5406,17.5477,17.4774,17.5055,275293.0
2019-09-11 11:20:00,24.91,24.91,24.81,24.83,197921.0,17.5055,17.5055,17.4352,17.4493,197921.0
2019-09-11 11:30:00,24.83,24.9,24.82,24.88,160898.0,17.4493,17.4985,17.4422,17.4844,160898.0
2019-09-11 11:40:00,24.88,24.89,24.7,24.73,395926.0,17.4844,17.4914,17.3579,17.379,395926.0
2019-09-11 11:50:00,24.73,24.84,24.73,24.84,117683.0,17.379,17.4563,17.379,17.4563,117683.0
2019-09-11 12:00:00,24.84,24.88,24.83,24.84,76651.0,17.4563,17.4844,17.4493,17.4563,76651.0
2019-09-11 12:10:00,24.84,24.84,24.69,24.71,201621.0,17.4563,17.4563,17.3509,17.3649,201621.0
2019-09-11 12:20:00,24.71,24.74,24.67,24.69,94174.0,17.3649,17.386,17.3368,17.3509,94174.0
2019-09-11 12:30:00,24.69,24.72,24.68,24.7,41990.0,17.3509,17.372,17.3439,17.3579,41990.0
2019-09-11 12:40:00,24.7,24.74,24.69,24.71,57219.0,17.3579,17.386,17.3509,17.3649,57219.0
2019-09-11 12:50:00,24.71,24.83,24.7,24.79,217409.0,17.3649,17.4493,17.3579,17.4212,217409.0
2019-09-11 13:00:00,24.79,24.82,24.74,24.75,88994.0,17.4212,17.4422,17.386,17.393,88994.0
2019-09-11 13:10:00,24.76,24.77,24.72,24.75,75847.0,17.4001,17.4071,17.372,17.393,75847.0
2019-09-11 13:20:00,24.75,24.76,24.72,24.75,55419.0,17.393,17.4001,17.372,17.393,55419.0
2019-09-11 13:30:00,24.76,24.84,24.74,24.84,77621.0,17.4001,17.4563,17.386,17.4563,77621.0
2019-09-11 13:40:00,24.84,24.86,24.81,24.83,96106.0,17.4563,17.4703,17.4352,17.4493,96106.0
2019-09-11 13:50:00,24.83,24.87,24.82,24.86,65774.0,17.4493,17.4774,17.4422,17.4703,65774.0
2019-09-11 14:00:00,24.86,24.89,24.85,24.89,79698.0,17.4703,17.4914,17.4633,17.4914,79698.0
2019-09-11 14:10:00,24.88,24.9,24.85,24.86,63929.0,17.4844,17.4985,17.4633,17.4703,63929.0
2019-09-11 14:20:00,24.86,24.94,24.85,24.93,96327.0,17.4703,17.5266,17.4633,17.5195,96327.0
2019-09-11 14:30:00,24.93,24.97,24.92,24.95,88750.0,17.5195,17.5477,17.5125,17.5336,88750.0
2019-09-11 14:40:00,24.94,24.97,24.92,24.95,90300.0,17.5266,17.5477,17.5125,17.5336,90300.0
2019-09-11 14:50:00,24.94,24.98,24.93,24.98,75646.0,17.5266,17.5547,17.5195,17.5547,75646.0
2019-09-11 15:00:00,24.98,25.01,24.96,25.01,128681.0,17.5547,17.5758,17.5406,17.5758,128681.0
2019-09-11 15:10:00,25.01,25.02,24.99,25.0,154695.0,17.5758,17.5828,17.5617,17.5687,154695.0
2019-09-11 15:20:00,25.0,25.02,24.99,25.01,159366.0,17.5687,17.5828,17.5617,17.5758,159366.0
2019-09-11 15:30:00,25.01,25.03,24.98,25.0,249980.0,17.5758,17.5898,17.5547,17.5687,249980.0
2019-09-11 15:40:00,25.0,25.0,24.94,24.96,247863.0,17.5687,17.5687,17.5266,17.5406,247863.0
2019-09-11 15:50:00,24.96,25.03,24.95,24.96,778108.0,17.5406,17.5898,17.5336,17.5406,778108.0
2019-09-12 09:30:00,24.41,24.5,24.27,24.44,195456.0,17.4225,17.4867,17.3226,17.4439,195456.0
2019-09-12 09:40:00,24.45,24.45,24.24,24.24,180863.0,17.451,17.451,17.3011,17.3011,180863.0
2019-09-12 09:50:00,24.24,24.3,24.19,24.28,201582.0,17.3011,17.344,17.2655,17.3297,201582.0
2019-09-12 10:00:00,24.27,24.31,24.23,24.28,113653.0,17.3226,17.3511,17.294,17.3297,113653.0
2019-09-12 10:10:00,24.28,24.44,24.27,24.36,418223.0,17.3297,17.4439,17.3226,17.3868,418223.0
2019-09-12 10:20:00,24.36,24.42,24.26,24.27,142962.0,17.3868,17.4296,17.3154,17.3226,142962.0
2019-09-12 10:30:00,24.27,24.29,24.08,24.1,218650.0,17.3226,17.3368,17.1869,17.2012,218650.0
2019-09-12 10:40:00,24.1,24.17,24.09,24.17,211190.0,17.2012,17.2512,17.1941,17.2512,211190.0
2019-09-12 10:50:00,24.17,24.19,24.05,24.14,193919.0,17.2512,17.2655,17.1655,17.2298,193919.0
2019-09-12 11:00:00,24.14,24.24,24.11,24.23,133686.0,17.2298,17.3011,17.2084,17.294,133686.0
2019-09-12 11:10:00,24.23,24.3,24.21,24.3,66121.0,17.294,17.344,17.2797,17.344,66121.0
2019-09-12 11:20:00,24.29,24.34,24.27,24.3,67524.0,17.3368,17.3725,17.3226,17.344,67524.0
2019-09-12 11:30:00,24.31,24.31,24.2,24.24,232034.0,17.3511,17.3511,17.2726,17.3011,232034.0
2019-09-12 11:40:00,24.24,24.26,24.22,24.26,98778.0,17.3011,17.3154,17.2869,17.3154,98778.0
2019-09-12 11:50:00,24.25,24.27,24.23,24.25,180558.0,17.3083,17.3226,17.294,17.3083,180558.0
2019-09-12 12:00:00,24.24,24.27,24.22,24.23,65894.0,17.3011,17.3226,17.2869,17.294,65894.0
2019-09-12 12:10:00,24.24,24.26,24.23,24.24,158975.0,17.3011,17.3154,17.294,17.3011,158975.0
2019-09-12 12:20:00,24.24,24.3,24.24,24.28,91298.0,17.3011,17.344,17.3011,17.3297,91298.0
2019-09-12 12:30:00,24.27,24.28,24.25,24.27,88014.0,17.3226,17.3297,17.3083,17.3226,88014.0
2019-09-12 12:40:00,24.27,24.28,24.25,24.25,89820.0,17.3226,17.3297,17.3083,17.3083,89820.0
2019-09-12 12:50:00,24.26,24.26,24.22,24.25,36992.0,17.3154,17.3154,17.2869,17.3083,36992.0
2019-09-12 13:00:00,24.25,24.29,24.25,24.27,90140.0,17.3083,17.3368,17.3083,17.3226,90140.0
2019-09-12 13:10:00,24.27,24.28,24.25,24.25,70760.0,17.3226,17.3297,17.3083,17.3083,70760.0
2019-09-12 13:20:00,24.25,24.26,24.24,24.26,104880.0,17.3083,17.3154,17.3011,17.3154,104880.0
2019-09-12 13:30:00,24.26,24.32,24.26,24.29,65622.0,17.3154,17.3582,17.3154,17.3368,65622.0
2019-09-12 13:40:00,24.29,24.33,24.28,24.32,222407.0,17.3368,17.3654,17.3297,17.3582,222407.0
2019-09-12 13:50:00,24.32,24.34,24.28,24.29,128429.0,17.3582,17.3725,17.3297,17.3368,128429.0
2019-09-12 14:00:00,24.29,24.3,24.23,24.25,95536.0,17.3368,17.344,17.294,17.3083,95536.0
2019-09-12 14:10:00,24.25,24.31,24.25,24.29,67837.0,17.3083,17.3511,17.3083,17.3368,67837.0
2019-09-12 14:20:00,24.29,24.31,24.27,24.3,87896.0,17.3368,17.3511,17.3226,17.344,87896.0
2019-09-12 14:30:00,24.3,24.32,24.28,24.29,88369.0,17.344,17.3582,17.3297,17.3368,88369.0
2019-09-12 14:40:00,24.29,24.33,24.28,24.31,108007.0,17.3368,17.3654,17.3297,17.3511,108007.0
2019-09-12 14:50:00,24.31,24.32,24.26,24.27,95263.0,17.3511,17.3582,17.3154,17.3226,95263.0
2019-09-12 15:00:00,24.26,24.28,24.24,24.27,115659.0,17.3154,17.3297,17.3011,17.3226,115659.0
2019-09-12 15:10:00,24.27,24.28,24.26,24.26,57589.0,17.3226,17.3297,17.3154,17.3154,57589.0
2019-09-12 15:20:00,24.27,24.29,24.25,24.27,123274.0,17.3226,17.3368,17.3083,17.3226,123274.0
2019-09-12 15:30:00,24.27,24.29,24.26,24.29,194542.0,17.3226,17.3368,17.3154,17.3368,194542.0
2019-09-12 15:40:00,24.29,24.32,24.27,24.3,174129.0,17.3368,17.3582,17.3226,17.344,174129.0
2019-09-12 15:50:00,24.3,24.32,24.27,24.29,540488.0,17.344,17.3582,17.3226,17.3368,540488.0
2019-09-13 09:30:00,24.43,24.54,24.39,24.5,205457.0,17.4368,17.5153,17.4082,17.4867,205457.0
2019-09-13 09:40:00,24.5,24.51,24.43,24.5,288519.0,17.4867,17.4939,17.4368,17.4867,288519.0
2019-09-13 09:50:00,24.5,24.53,24.46,24.52,191748.0,17.4867,17.5081,17.4582,17.501,191748.0
2019-09-13 10:00:00,24.51,24.58,24.51,24.53,223883.0,17.4939,17.5438,17.4939,17.5081,223883.0
2019-09-13 10:10:00,24.53,24.55,24.47,24.52,105208.0,17.5081,17.5224,17.4653,17.501,105208.0
2019-09-13 10:20:00,24.52,24.55,24.5,24.51,91325.0,17.501,17.5224,17.4867,17.4939,91325.0
2019-09-13 10:30:00,24.5,24.52,24.48,24.51,105184.0,17.4867,17.501,17.4724,17.4939,105184.0
2019-09-13 10:40:00,24.5,24.53,24.45,24.51,83077.0,17.4867,17.5081,17.451,17.4939,83077.0
2019-09-13 10:50:00,24.51,24.53,24.48,24.52,63911.0,17.4939,17.5081,17.4724,17.501,63911.0
2019-09-13 11:00:00,24.52,24.53,24.48,24.53,97449.0,17.501,17.5081,17.4724,17.5081,97449.0
2019-09-13 11:10:00,24.53,24.61,24.51,24.61,241444.0,17.5081,17.5652,17.4939,17.5652,241444.0
2019-09-13 11:20:00,24.61,24.66,24.6,24.64,193008.0,17.5652,17.6009,17.5581,17.5866,193008.0
2019-09-13 11:30:00,24.64,24.68,24.6,24.64,99585.0,17.5866,17.6152,17.5581,17.5866,99585.0
2019-09-13 11:40:00,24.64,24.66,24.62,24.66,41602.0,17.5866,17.6009,17.5724,17.6009,41602.0
2019-09-13 11:50:00,24.66,24.68,24.65,24.66,117809.0,17.6009,17.6152,17.5938,17.6009,117809.0
2019-09-13 12:00:00,24.66,24.75,24.64,24.7,208221.0,17.6009,17.6651,17.5866,17.6295,208221.0
2019-09-13 12:10:00,24.7,24.72,24.67,24.7,49309.0,17.6295,17.6437,17.608,17.6295,49309.0
2019-09-13 12:20:00,24.69,24.7,24.64,24.65,83287.0,17.6223,17.6295,17.5866,17.5938,83287.0
2019-09-13 12:30:00,24.65,24.68,24.64,24.67,43793.0,17.5938,17.6152,17.5866,17.608,43793.0
2019-09-13 12:40:00,24.67,24.68,24.64,24.66,68840.0,17.608,17.6152,17.5866,17.6009,68840.0
2019-09-13 12:50:00,24.66,24.67,24.62,24.63,88271.0,17.6009,17.608,17.5724,17.5795,88271.0
2019-09-13 13:00:00,24.63,24.66,24.62,24.66,69500.0,17.5795,17.6009,17.5724,17.6009,69500.0
2019-09-13 13:10:00,24.65,24.66,24.63,24.65,71521.0,17.5938,17.6009,17.5795,17.5938,71521.0
2019-09-13 13:20:00,24.65,24.66,24.64,24.65,76541.0,17.5938,17.6009,17.5866,17.5938,76541.0
2019-09-13 13:30:00,24.65,24.7,24.65,24.7,131298.0,17.5938,17.6295,17.5938,17.6295,131298.0
2019-09-13 13:40:00,24.7,24.7,24.65,24.67,86214.0,17.6295,17.6295,17.5938,17.608,86214.0
2019-09-13 13:50:00,24.68,24.71,24.67,24.68,50104.0,17.6152,17.6366,17.608,17.6152,50104.0
2019-09-13 14:00:00,24.68,24.73,24.68,24.71,52506.0,17.6152,17.6509,17.6152,17.6366,52506.0
2019-09-13 14:10:00,24.71,24.73,24.68,24.7,60532.0,17.6366,17.6509,17.6152,17.6295,60532.0
2019-09-13 14:20:00,24.7,24.75,24.7,24.75,134344.0,17.6295,17.6651,17.6295,17.6651,134344.0
2019-09-13 14:30:00,24.75,24.75,24.72,24.72,48604.0,17.6651,17.6651,17.6437,17.6437,48604.0
2019-09-13 14:40:00,24.72,24.76,24.72,24.75,69258.0,17.6437,17.6723,17.6437,17.6651,69258.0
2019-09-13 14:50:00,24.75,24.76,24.73,24.73,84865.0,17.6651,17.6723,17.6509,17.6509,84865.0
2019-09-13 15:00:00,24.74,24.77,24.73,24.74,71196.0,17.658,17.6794,17.6509,17.658,71196.0
2019-09-13 15:10:00,24.73,24.76,24.71,24.71,125616.0,17.6509,17.6723,17.6366,17.6366,125616.0
2019-09-13 15:20:00,24.71,24.75,24.7,24.75,145115.0,17.6366,17.6651,17.6295,17.6651,145115.0
2019-09-13 15:30:00,24.74,24.76,24.73,24.74,133853.0,17.658,17.6723,17.6509,17.658,133853.0
2019-09-13 15:40:00,24.74,24.74,24.71,24.73,172441.0,17.658,17.658,17.6366,17.6509,172441.0
2019-09-13 15:50:00,24.73,24.75,24.66,24.69,626530.0,17.6509,17.6651,17.6009,17.6223,626530.0
2019-09-16 09:30:00,25.09,25.29,25.06,25.13,381645.0,17.9078,18.0506,17.8864,17.9364,381645.0
2019-09-16 09:40:00,25.13,25.18,24.99,25.05,424660.0,17.9364,17.9721,17.8364,17.8793,424660.0
2019-09-16 09:50:00,25.06,25.1,24.99,25.0,159834.0,17.8864,17.915,17.8364,17.8436,159834.0
2019-09-16 10:00:00,24.99,25.02,24.85,24.89,227103.0,17.8364,17.8579,17.7365,17.7651,227103.0
2019-09-16 10:10:00,24.89,25.0,24.88,24.96,134580.0,17.7651,17.8436,17.7579,17.815,134580.0
2019-09-16 10:20:00,24.96,25.01,24.93,25.0,226315.0,17.815,17.8507,17.7936,17.8436,226315.0
2019-09-16 10:30:00,25.01,25.03,24.88,24.89,169691.0,17.8507,17.865,17.7579,17.7651,169691.0
2019-09-16 10:40:00,24.89,24.94,24.85,24.87,129614.0,17.7651,17.8008,17.7365,17.7508,129614.0
2019-09-16 10:50:00,24.86,24.94,24.86,24.93,168871.0,17.7437,17.8008,17.7437,17.7936,168871.0
2019-09-16 11:00:00,24.93,24.99,24.93,24.98,123425.0,17.7936,17.8364,17.7936,17.8293,123425.0
2019-09-16 11:10:00,24.98,25.0,24.91,24.94,127159.0,17.8293,17.8436,17.7793,17.8008,127159.0
2019-09-16 11:20:00,24.94,24.94,24.87,24.88,685024.0,17.8008,17.8008,17.7508,17.7579,685024.0
2019-09-16 11:30:00,24.88,24.89,24.77,24.79,122074.0,17.7579,17.7651,17.6794,17.6937,122074.0
2019-09-16 11:40:00,24.8,24.81,24.73,24.73,145876.0,17.7008,17.708,17.6509,17.6509,145876.0
2019-09-16 11:50:00,24.73,24.74,24.69,24.71,149072.0,17.6509,17.658,17.6223,17.6366,149072.0
2019-09-16 12:00:00,24.71,24.82,24.71,24.8,264798.0,17.6366,17.7151,17.6366,17.7008,264798.0
2019-09-16 12:10:00,24.8,24.84,24.79,24.82,129043.0,17.7008,17.7294,17.6937,17.7151,129043.0
2019-09-16 12:20:00,24.82,24.88,24.8,24.88,166565.0,17.7151,17.7579,17.7008,17.7579,166565.0
2019-09-16 12:30:00,24.87,24.91,24.83,24.9,186439.0,17.7508,17.7793,17.7222,17.7722,186439.0
2019-09-16 12:40:00,24.9,24.98,24.9,24.94,232458.0,17.7722,17.8293,17.7722,17.8008,232458.0
2019-09-16 12:50:00,24.94,25.06,24.93,25.05,221860.0,17.8008,17.8864,17.7936,17.8793,221860.0
2019-09-16 13:00:00,25.05,25.07,25.01,25.07,152384.0,17.8793,17.8935,17.8507,17.8935,152384.0
2019-09-16 13:10:00,25.07,25.1,25.05,25.07,178377.0,17.8935,17.915,17.8793,17.8935,178377.0
2019-09-16 13:20:00,25.06,25.15,25.06,25.1,226858.0,17.8864,17.9506,17.8864,17.915,226858.0
2019-09-16 13:30:00,25.1,25.13,25.07,25.13,141251.0,17.915,17.9364,17.8935,17.9364,141251.0
2019-09-16 13:40:00,25.13,25.18,25.12,25.16,160009.0,17.9364,17.9721,17.9292,17.9578,160009.0
2019-09-16 13:50:00,25.16,25.18,25.14,25.14,99335.0,17.9578,17.9721,17.9435,17.9435,99335.0
2019-09-16 14:00:00,25.14,25.16,25.08,25.1,196114.0,17.9435,17.9578,17.9007,17.915,196114.0
2019-09-16 14:10:00,25.11,25.13,25.02,25.03,170470.0,17.9221,17.9364,17.8579,17.865,170470.0
2019-09-16 14:20:00,25.04,25.11,25.03,25.1,99384.0,17.8721,17.9221,17.865,17.915,99384.0
2019-09-16 14:30:00,25.1,25.1,25.05,25.09,124871.0,17.915,17.915,17.8793,17.9078,124871.0
2019-09-16 14:40:00,25.09,25.12,25.08,25.12,155793.0,17.9078,17.9292,17.9007,17.9292,155793.0
2019-09-16 14:50:00,25.11,25.17,25.11,25.16,123065.0,17.9221,17.9649,17.9221,17.9578,123065.0
2019-09-16 15:00:00,25.16,25.18,25.1,25.1,137050.0,17.9578,17.9721,17.915,17.915,137050.0
2019-09-16 15:10:00,25.11,25.12,25.07,25.11,126444.0,17.9221,17.9292,17.8935,17.9221,126444.0
2019-09-16 15:20:00,25.11,25.12,25.08,25.09,124769.0,17.9221,17.9292,17.9007,17.9078,124769.0
2019-09-16 15:30:00,25.09,25.09,24.99,25.03,262030.0,17.9078,17.9078,17.8364,17.865,262030.0
2019-09-16 15:40:00,25.03,25.06,25.01,25.03,198274.0,17.865,17.8864,17.8507,17.865,198274.0
2019-09-16 15:50:00,25.04,25.05,24.98,24.99,578485.0,17.8721,17.8793,17.8293,17.8364,578485.0
2019-09-17 09:30:00,24.89,24.97,24.8,24.84,302087.0,17.7651,17.8222,17.7008,17.7294,302087.0
2019-09-17 09:40:00,24.85,24.85,24.62,24.71,251332.0,17.7365,17.7365,17.5724,17.6366,251332.0
2019-09-17 09:50:00,24.72,24.82,24.71,24.79,212484.0,17.6437,17.7151,17.6366,17.6937,212484.0
2019-09-17 10:00:00,24.79,24.84,24.77,24.8,142265.0,17.6937,17.7294,17.6794,17.7008,142265.0
2019-09-17 10:10:00,24.81,24.83,24.74,24.75,128350.0,17.708,17.7222,17.658,17.6651,128350.0
2019-09-17 10:20:00,24.75,24.79,24.71,24.73,138530.0,17.6651,17.6937,17.6366,17.6509,138530.0
2019-09-17 10:30:00,24.73,24.81,24.7,24.8,219256.0,17.6509,17.708,17.6295,17.7008,219256.0
2019-09-17 10:40:00,24.8,24.84,24.78,24.84,158006.0,17.7008,17.7294,17.6866,17.7294,158006.0
2019-09-17 10:50:00,24.83,24.83,24.78,24.83,67851.0,17.7222,17.7222,17.6866,17.7222,67851.0
2019-09-17 11:00:00,24.83,24.91,24.82,24.89,103641.0,17.7222,17.7793,17.7151,17.7651,103641.0
2019-09-17 11:10:00,24.9,24.92,24.87,24.91,70065.0,17.7722,17.7865,17.7508,17.7793,70065.0
2019-09-17 11:20:00,24.92,25.0,24.91,25.0,71352.0,17.7865,17.8436,17.7793,17.8436,71352.0
2019-09-17 11:30:00,25.0,25.07,24.99,25.04,140589.0,17.8436,17.8935,17.8364,17.8721,140589.0
2019-09-17 11:40:00,25.04,25.1,25.03,25.07,78471.0,17.8721,17.915,17.865,17.8935,78471.0
2019-09-17 11:50:00,25.07,25.09,25.05,25.09,57775.0,17.8935,17.9078,17.8793,17.9078,57775.0
2019-09-17 12:00:00,25.09,25.15,25.08,25.14,114691.0,17.9078,17.9506,17.9007,17.9435,114691.0
2019-09-17 12:10:00,25.15,25.2,25.14,25.2,243001.0,17.9506,17.9863,17.9435,17.9863,243001.0
2019-09-17 12:20:00,25.2,25.21,25.14,25.19,152263.0,17.9863,17.9935,17.9435,17.9792,152263.0
2019-09-17 12:30:00,25.19,25.21,25.14,25.14,142915.0,17.9792,17.9935,17.9435,17.9435,142915.0
2019-09-17 12:40:00,25.15,25.17,25.13,25.16,64935.0,17.9506,17.9649,17.9364,17.9578,64935.0
2019-09-17 12:50:00,25.16,25.16,25.09,25.11,93148.0,17.9578,17.9578,17.9078,17.9221,93148.0
2019-09-17 13:00:00,25.11,25.14,25.07,25.14,93100.0,17.9221,17.9435,17.8935,17.9435,93100.0
2019-09-17 13:10:00,25.14,25.2,25.13,25.2,69080.0,17.9435,17.9863,17.9364,17.9863,69080.0
2019-09-17 13:20:00,25.2,25.24,25.19,25.24,112349.0,17.9863,18.0149,17.9792,18.0149,112349.0
2019-09-17 13:30:00,25.24,25.26,25.1,25.11,186007.0,18.0149,18.0292,17.915,17.9221,186007.0
2019-09-17 13:40:00,25.1,25.15,24.92,24.96,294470.0,17.915,17.9506,17.7865,17.815,294470.0
2019-09-17 13:50:00,24.96,25.09,24.95,25.05,263345.0,17.815,17.9078,17.8079,17.8793,263345.0
2019-09-17 14:00:00,25.05,25.12,25.03,25.05,200145.0,17.8793,17.9292,17.865,17.8793,200145.0
2019-09-17 14:10:00,25.05,25.05,25.0,25.04,175618.0,17.8793,17.8793,17.8436,17.8721,175618.0
2019-09-17 14:20:00,25.03,25.04,25.0,25.03,45751.0,17.865,17.8721,17.8436,17.865,45751.0
2019-09-17 14:30:00,25.04,25.04,24.98,25.0,222855.0,17.8721,17.8721,17.8293,17.8436,222855.0
2019-09-17 14:40:00,25.01,25.03,24.97,25.02,50537.0,17.8507,17.865,17.8222,17.8579,50537.0
2019-09-17 14:50:00,25.02,25.04,25.0,25.03,44240.0,17.8579,17.8721,17.8436,17.865,44240.0
2019-09-17 15:00:00,25.03,25.04,24.99,24.99,66923.0,17.865,17.8721,17.8364,17.8364,66923.0
2019-09-17 15:10:00,24.99,25.01,24.98,24.98,72440.0,17.8364,17.8507,17.8293,17.8293,72440.0
2019-09-17 15:20:00,24.98,25.01,24.97,25.0,61156.0,17.8293,17.8507,17.8222,17.8436,61156.0
2019-09-17 15:30:00,25.0,25.02,24.97,24.97,190618.0,17.8436,17.8579,17.8222,17.8222,190618.0
2019-09-17 15:40:00,24.98,25.0,24.96,24.98,160021.0,17.8293,17.8436,17.815,17.8293,160021.0
2019-09-17 15:50:00,24.98,25.01,24.96,24.99,514811.0,17.8293,17.8507,17.815,17.8364,514811.0
2019-09-18 09:30:00,24.87,24.98,24.87,24.89,103772.0,17.7508,17.8293,17.7508,17.7651,103772.0
2019-09-18 09:40:00,24.89,24.95,24.86,24.88,128711.0,17.7651,17.8079,17.7437,17.7579,128711.0
2019-09-18 09:50:00,24.88,24.9,24.82,24.82,87895.0,17.7579,17.7722,17.7151,17.7151,87895.0
2019-09-18 10:00:00,24.83,24.84,24.77,24.81,125163.0,17.7222,17.7294,17.6794,17.708,125163.0
2019-09-18 10:10:00,24.81,24.83,24.76,24.78,79796.0,17.708,17.7222,17.6723,17.6866,79796.0
2019-09-18 10:20:00,24.78,24.8,24.77,24.79,38757.0,17.6866,17.7008,17.6794,17.6937,38757.0
2019-09-18 10:30:00,24.78,24.86,24.76,24.82,57553.0,17.6866,17.7437,17.6723,17.7151,57553.0
2019-09-18 10:40:00,24.82,24.91,24.81,24.89,58379.0,17.7151,17.7793,17.708,17.7651,58379.0
2019-09-18 10:50:00,24.89,24.89,24.84,24.88,35367.0,17.7651,17.7651,17.7294,17.7579,35367.0
2019-09-18 11:00:00,24.88,24.88,24.81,24.82,54731.0,17.7579,17.7579,17.708,17.7151,54731.0
2019-09-18 11:10:00,24.81,24.81,24.75,24.77,166075.0,17.708,17.708,17.6651,17.6794,166075.0
2019-09-18 11:20:00,24.77,24.79,24.7,24.76,149367.0,17.6794,17.6937,17.6295,17.6723,149367.0
2019-09-18 11:30:00,24.76,24.77,24.69,24.69,52228.0,17.6723,17.6794,17.6223,17.6223,52228.0
2019-09-18 11:40:00,24.69,24.7,24.65,24.68,48642.0,17.6223,17.6295,17.5938,17.6152,48642.0
2019-09-18 11:50:00,24.67,24.71,24.67,24.71,55880.0,17.608,17.6366,17.608,17.6366,55880.0
2019-09-18 12:00:00,24.7,24.71,24.65,24.7,38099.0,17.6295,17.6366,17.5938,17.6295,38099.0
2019-09-18 12:10:00,24.7,24.73,24.69,24.73,43382.0,17.6295,17.6509,17.6223,17.6509,43382.0
2019-09-18 12:20:00,24.74,24.75,24.7,24.71,35127.0,17.658,17.6651,17.6295,17.6366,35127.0
2019-09-18 12:30:00,24.71,24.73,24.69,24.69,60313.0,17.6366,17.6509,17.6223,17.6223,60313.0
2019-09-18 12:40:00,24.68,24.71,24.66,24.7,66897.0,17.6152,17.6366,17.6009,17.6295,66897.0
2019-09-18 12:50:00,24.7,24.7,24.67,24.7,46639.0,17.6295,17.6295,17.608,17.6295,46639.0
2019-09-18 13:00:00,24.7,24.72,24.68,24.71,37180.0,17.6295,17.6437,17.6152,17.6366,37180.0
2019-09-18 13:10:00,24.71,24.73,24.7,24.72,42734.0,17.6366,17.6509,17.6295,17.6437,42734.0
2019-09-18 13:20:00,24.72,24.77,24.71,24.77,103882.0,17.6437,17.6794,17.6366,17.6794,103882.0
2019-09-18 13:30:00,24.77,24.81,24.75,24.8,73687.0,17.6794,17.708,17.6651,17.7008,73687.0
2019-09-18 13:40:00,24.8,24.82,24.8,24.81,41473.0,17.7008,17.7151,17.7008,17.708,41473.0
2019-09-18 13:50:00,24.81,24.86,24.8,24.84,45838.0,17.708,17.7437,17.7008,17.7294,45838.0
2019-09-18 14:00:00,24.85,24.87,24.76,24.82,69690.0,17.7365,17.7508,17.6723,17.7151,69690.0
2019-09-18 14:10:00,24.8,24.82,24.72,24.75,75108.0,17.7008,17.7151,17.6437,17.6651,75108.0
2019-09-18 14:20:00,24.76,24.81,24.73,24.79,75017.0,17.6723,17.708,17.6509,17.6937,75017.0
2019-09-18 14:30:00,24.79,24.82,24.76,24.78,131408.0,17.6937,17.7151,17.6723,17.6866,131408.0
2019-09-18 14:40:00,24.78,24.81,24.74,24.76,75654.0,17.6866,17.708,17.658,17.6723,75654.0
2019-09-18 14:50:00,24.76,24.85,24.75,24.8,89320.0,17.6723,17.7365,17.6651,17.7008,89320.0
2019-09-18 15:00:00,24.8,24.83,24.78,24.82,69812.0,17.7008,17.7222,17.6866,17.7151,69812.0
2019-09-18 15:10:00,24.82,24.84,24.79,24.81,126726.0,17.7151,17.7294,17.6937,17.708,126726.0
2019-09-18 15:20:00,24.82,24.85,24.79,24.81,292316.0,17.7151,17.7365,17.6937,17.708,292316.0
2019-09-18 15:30:00,24.82,24.91,24.81,24.88,253699.0,17.7151,17.7793,17.708,17.7579,253699.0
2019-09-18 15:40:00,24.88,24.9,24.86,24.87,188588.0,17.7579,17.7722,17.7437,17.7508,188588.0
2019-09-18 15:50:00,24.87,24.87,24.82,24.85,324330.0,17.7508,17.7508,17.7151,17.7365,324330.0
2019-09-19 09:30:00,25.04,25.14,25.04,25.07,138761.0,17.8721,17.9435,17.8721,17.8935,138761.0
2019-09-19 09:40:00,25.07,25.09,24.96,24.98,65753.0,17.8935,17.9078,17.815,17.8293,65753.0
2019-09-19 09:50:00,24.98,24.98,24.91,24.96,87159.0,17.8293,17.8293,17.7793,17.815,87159.0
2019-09-19 10:00:00,24.96,24.99,24.92,24.95,101016.0,17.815,17.8364,17.7865,17.8079,101016.0
2019-09-19 10:10:00,24.95,24.99,24.89,24.89,119827.0,17.8079,17.8364,17.7651,17.7651,119827.0
2019-09-19 10:20:00,24.89,24.9,24.86,24.89,64251.0,17.7651,17.7722,17.7437,17.7651,64251.0
2019-09-19 10:30:00,24.89,24.9,24.83,24.85,62421.0,17.7651,17.7722,17.7222,17.7365,62421.0
2019-09-19 10:40:00,24.85,24.9,24.83,24.89,163899.0,17.7365,17.7722,17.7222,17.7651,163899.0
2019-09-19 10:50:00,24.89,24.93,24.87,24.9,181089.0,17.7651,17.7936,17.7508,17.7722,181089.0
2019-09-19 11:00:00,24.9,24.95,24.89,24.92,90221.0,17.7722,17.8079,17.7651,17.7865,90221.0
2019-09-19 11:10:00,24.92,24.96,24.89,24.95,59217.0,17.7865,17.815,17.7651,17.8079,59217.0
2019-09-19 11:20:00,24.95,24.95,24.89,24.91,76112.0,17.8079,17.8079,17.7651,17.7793,76112.0
2019-09-19 11:30:00,24.91,24.95,24.9,24.95,82842.0,17.7793,17.8079,17.7722,17.8079,82842.0
2019-09-19 11:40:00,24.95,24.95,24.91,24.94,46150.0,17.8079,17.8079,17.7793,17.8008,46150.0
2019-09-19 11:50:00,24.94,24.94,24.9,24.92,45001.0,17.8008,17.8008,17.7722,17.7865,45001.0
2019-09-19 12:00:00,24.92,24.95,24.91,24.94,49204.0,17.7865,17.8079,17.7793,17.8008,49204.0
2019-09-19 12:10:00,24.95,24.99,24.93,24.99,54003.0,17.8079,17.8364,17.7936,17.8364,54003.0
2019-09-19 12:20:00,24.98,25.0,24.94,24.95,76659.0,17.8293,17.8436,17.8008,17.8079,76659.0
2019-09-19 12:30:00,24.95,24.99,24.94,24.96,75530.0,17.8079,17.8364,17.8008,17.815,75530.0
2019-09-19 12:40:00,24.95,24.96,24.92,24.94,57839.0,17.8079,17.815,17.7865,17.8008,57839.0
2019-09-19 12:50:00,24.94,24.94,24.9,24.91,53586.0,17.8008,17.8008,17.7722,17.7793,53586.0
2019-09-19 13:00:00,24.91,24.92,24.89,24.89,30135.0,17.7793,17.7865,17.7651,17.7651,30135.0
2019-09-19 13:10:00,24.89,24.93,24.89,24.93,69315.0,17.7651,17.7936,17.7651,17.7936,69315.0
2019-09-19 13:20:00,24.93,24.93,24.9,24.9,58487.0,17.7936,17.7936,17.7722,17.7722,58487.0
2019-09-19 13:30:00,24.89,24.9,24.84,24.88,121337.0,17.7651,17.7722,17.7294,17.7579,121337.0
2019-09-19 13:40:00,24.88,24.9,24.86,24.9,88234.0,17.7579,17.7722,17.7437,17.7722,88234.0
2019-09-19 13:50:00,24.89,24.91,24.86,24.87,98796.0,17.7651,17.7793,17.7437,17.7508,98796.0
2019-09-19 14:00:00,24.86,24.88,24.86,24.88,38389.0,17.7437,17.7579,17.7437,17.7579,38389.0
2019-09-19 14:10:00,24.88,24.89,24.85,24.87,53896.0,17.7579,17.7651,17.7365,17.7508,53896.0
2019-09-19 14:20:00,24.87,24.89,24.86,24.89,84488.0,17.7508,17.7651,17.7437,17.7651,84488.0
2019-09-19 14:30:00,24.89,24.89,24.86,24.88,58189.0,17.7651,17.7651,17.7437,17.7579,58189.0
2019-09-19 14:40:00,24.87,24.88,24.81,24.85,69338.0,17.7508,17.7579,17.708,17.7365,69338.0
2019-09-19 14:50:00,24.84,24.85,24.79,24.8,57214.0,17.7294,17.7365,17.6937,17.7008,57214.0
2019-09-19 15:00:00,24.8,24.84,24.79,24.84,98487.0,17.7008,17.7294,17.6937,17.7294,98487.0
2019-09-19 15:10:00,24.84,24.86,24.81,24.82,75860.0,17.7294,17.7437,17.708,17.7151,75860.0
2019-09-19 15:20:00,24.82,24.84,24.81,24.83,96571.0,17.7151,17.7294,17.708,17.7222,96571.0
2019-09-19 15:30:00,24.83,24.84,24.8,24.84,143613.0,17.7222,17.7294,17.7008,17.7294,143613.0
2019-09-19 15:40:00,24.84,24.84,24.8,24.8,116899.0,17.7294,17.7294,17.7008,17.7008,116899.0
2019-09-19 15:50:00,24.8,24.85,24.78,24.81,378739.0,17.7008,17.7365,17.6866,17.708,378739.0
2019-09-20 09:30:00,24.88,24.93,24.75,24.77,1309065.0,17.7579,17.7936,17.6651,17.6794,1309065.0
2019-09-20 09:40:00,24.77,24.78,24.52,24.58,143260.0,17.6794,17.6866,17.501,17.5438,143260.0
2019-09-20 09:50:00,24.58,24.75,24.58,24.72,221384.0,17.5438,17.6651,17.5438,17.6437,221384.0
2019-09-20 10:00:00,24.73,24.84,24.72,24.83,107516.0,17.6509,17.7294,17.6437,17.7222,107516.0
2019-09-20 10:10:00,24.83,24.91,24.83,24.9,144747.0,17.7222,17.7793,17.7222,17.7722,144747.0
2019-09-20 10:20:00,24.9,24.9,24.81,24.83,281477.0,17.7722,17.7722,17.708,17.7222,281477.0
2019-09-20 10:30:00,24.83,24.9,24.81,24.82,735824.0,17.7222,17.7722,17.708,17.7151,735824.0
2019-09-20 10:40:00,24.82,24.85,24.78,24.85,87052.0,17.7151,17.7365,17.6866,17.7365,87052.0
2019-09-20 10:50:00,24.85,24.85,24.82,24.84,68874.0,17.7365,17.7365,17.7151,17.7294,68874.0
2019-09-20 11:00:00,24.85,24.85,24.8,24.84,69310.0,17.7365,17.7365,17.7008,17.7294,69310.0
2019-09-20 11:10:00,24.83,24.84,24.75,24.76,75710.0,17.7222,17.7294,17.6651,17.6723,75710.0
2019-09-20 11:20:00,24.76,24.76,24.7,24.75,155494.0,17.6723,17.6723,17.6295,17.6651,155494.0
2019-09-20 11:30:00,24.75,24.81,24.73,24.81,229918.0,17.6651,17.708,17.6509,17.708,229918.0
2019-09-20 11:40:00,24.81,24.83,24.78,24.83,100892.0,17.708,17.7222,17.6866,17.7222,100892.0
2019-09-20 11:50:00,24.82,24.87,24.8,24.86,75236.0,17.7151,17.7508,17.7008,17.7437,75236.0
2019-09-20 12:00:00,24.85,24.87,24.84,24.84,123456.0,17.7365,17.7508,17.7294,17.7294,123456.0
2019-09-20 12:10:00,24.84,24.86,24.8,24.81,389956.0,17.7294,17.7437,17.7008,17.708,389956.0
2019-09-20 12:20:00,24.8,24.82,24.79,24.79,96517.0,17.7008,17.7151,17.6937,17.6937,96517.0
2019-09-20 12:30:00,24.79,24.81,24.79,24.81,58076.0,17.6937,17.708,17.6937,17.708,58076.0
2019-09-20 12:40:00,24.8,24.85,24.8,24.85,47305.0,17.7008,17.7365,17.7008,17.7365,47305.0
2019-09-20 12:50:00,24.85,24.85,24.8,24.83,35794.0,17.7365,17.7365,17.7008,17.7222,35794.0
2019-09-20 13:00:00,24.83,24.84,24.78,24.79,58031.0,17.7222,17.7294,17.6866,17.6937,58031.0
2019-09-20 13:10:00,24.79,24.79,24.59,24.71,226657.0,17.6937,17.6937,17.5509,17.6366,226657.0
2019-09-20 13:20:00,24.71,24.73,24.67,24.71,78520.0,17.6366,17.6509,17.608,17.6366,78520.0
2019-09-20 13:30:00,24.71,24.71,24.64,24.69,127767.0,17.6366,17.6366,17.5866,17.6223,127767.0
2019-09-20 13:40:00,24.69,24.74,24.67,24.68,81554.0,17.6223,17.658,17.608,17.6152,81554.0
2019-09-20 13:50:00,24.68,24.7,24.66,24.67,69867.0,17.6152,17.6295,17.6009,17.608,69867.0
2019-09-20 14:00:00,24.67,24.69,24.61,24.64,114613.0,17.608,17.6223,17.5652,17.5866,114613.0
2019-09-20 14:10:00,24.64,24.64,24.59,24.61,101185.0,17.5866,17.5866,17.5509,17.5652,101185.0
2019-09-20 14:20:00,24.6,24.62,24.57,24.59,85989.0,17.5581,17.5724,17.5367,17.5509,85989.0
2019-09-20 14:30:00,24.59,24.64,24.58,24.62,82566.0,17.5509,17.5866,17.5438,17.5724,82566.0
2019-09-20 14:40:00,24.62,24.66,24.62,24.66,80793.0,17.5724,17.6009,17.5724,17.6009,80793.0
2019-09-20 14:50:00,24.67,24.67,24.64,24.65,65597.0,17.608,17.608,17.5866,17.5938,65597.0
2019-09-20 15:00:00,24.66,24.66,24.61,24.62,159863.0,17.6009,17.6009,17.5652,17.5724,159863.0
2019-09-20 15:10:00,24.62,24.63,24.61,24.62,151895.0,17.5724,17.5795,17.5652,17.5724,151895.0
2019-09-20 15:20:00,24.62,24.62,24.56,24.57,120392.0,17.5724,17.5724,17.5295,17.5367,120392.0
2019-09-20 15:30:00,24.57,24.62,24.57,24.62,171391.0,17.5367,17.5724,17.5367,17.5724,171391.0
2019-09-20 15:40:00,24.62,24.65,24.61,24.63,218602.0,17.5724,17.5938,17.5652,17.5795,218602.0
2019-09-20 15:50:00,24.63,24.77,24.62,24.7,919554.0,17.5795,17.6794,17.5724,17.6295,919554.0
2019-09-23 09:30:00,24.6,24.78,24.57,24.73,163479.0,17.5581,17.6866,17.5367,17.6509,163479.0
2019-09-23 09:40:00,24.73,24.85,24.71,24.85,100690.0,17.6509,17.7365,17.6366,17.7365,100690.0
2019-09-23 09:50:00,24.85,24.85,24.76,24.79,144151.0,17.7365,17.7365,17.6723,17.6937,144151.0
2019-09-23 10:00:00,24.78,24.78,24.69,24.7,110860.0,17.6866,17.6866,17.6223,17.6295,110860.0
2019-09-23 10:10:00,24.69,24.72,24.62,24.64,97794.0,17.6223,17.6437,17.5724,17.5866,97794.0
2019-09-23 10:20:00,24.65,24.65,24.58,24.59,154321.0,17.5938,17.5938,17.5438,17.5509,154321.0
2019-09-23 10:30:00,24.6,24.66,24.58,24.66,122973.0,17.5581,17.6009,17.5438,17.6009,122973.0
2019-09-23 10:40:00,24.66,24.71,24.63,24.67,135000.0,17.6009,17.6366,17.5795,17.608,135000.0
2019-09-23 10:50:00,24.67,24.67,24.6,24.6,38570.0,17.608,17.608,17.5581,17.5581,38570.0
2019-09-23 11:00:00,24.61,24.68,24.6,24.63,50384.0,17.5652,17.6152,17.5581,17.5795,50384.0
2019-09-23 11:10:00,24.63,24.68,24.62,24.65,78105.0,17.5795,17.6152,17.5724,17.5938,78105.0
2019-09-23 11:20:00,24.65,24.71,24.64,24.69,78810.0,17.5938,17.6366,17.5866,17.6223,78810.0
2019-09-23 11:30:00,24.69,24.72,24.67,24.72,79649.0,17.6223,17.6437,17.608,17.6437,79649.0
2019-09-23 11:40:00,24.72,24.74,24.69,24.73,75657.0,17.6437,17.658,17.6223,17.6509,75657.0
2019-09-23 11:50:00,24.72,24.75,24.64,24.65,316885.0,17.6437,17.6651,17.5866,17.5938,316885.0
2019-09-23 12:00:00,24.66,24.7,24.65,24.66,63512.0,17.6009,17.6295,17.5938,17.6009,63512.0
2019-09-23 12:10:00,24.66,24.69,24.65,24.68,46188.0,17.6009,17.6223,17.5938,17.6152,46188.0
2019-09-23 12:20:00,24.68,24.7,24.67,24.69,65714.0,17.6152,17.6295,17.608,17.6223,65714.0
2019-09-23 12:30:00,24.69,24.7,24.68,24.7,53245.0,17.6223,17.6295,17.6152,17.6295,53245.0
2019-09-23 12:40:00,24.7,24.71,24.68,24.7,74398.0,17.6295,17.6366,17.6152,17.6295,74398.0
2019-09-23 12:50:00,24.7,24.7,24.66,24.69,81590.0,17.6295,17.6295,17.6009,17.6223,81590.0
2019-09-23 13:00:00,24.7,24.71,24.67,24.68,57991.0,17.6295,17.6366,17.608,17.6152,57991.0
2019-09-23 13:10:00,24.68,24.69,24.66,24.67,62449.0,17.6152,17.6223,17.6009,17.608,62449.0
2019-09-23 13:20:00,24.68,24.68,24.64,24.66,89226.0,17.6152,17.6152,17.5866,17.6009,89226.0
2019-09-23 13:30:00,24.66,24.7,24.65,24.68,61521.0,17.6009,17.6295,17.5938,17.6152,61521.0
2019-09-23 13:40:00,24.68,24.72,24.68,24.7,106428.0,17.6152,17.6437,17.6152,17.6295,106428.0
2019-09-23 13:50:00,24.7,24.72,24.69,24.71,67489.0,17.6295,17.6437,17.6223,17.6366,67489.0
2019-09-23 14:00:00,24.71,24.72,24.69,24.7,50073.0,17.6366,17.6437,17.6223,17.6295,50073.0
2019-09-23 14:10:00,24.69,24.72,24.68,24.72,79603.0,17.6223,17.6437,17.6152,17.6437,79603.0
2019-09-23 14:20:00,24.71,24.73,24.68,24.69,437202.0,17.6366,17.6509,17.6152,17.6223,437202.0
2019-09-23 14:30:00,24.69,24.7,24.64,24.64,51733.0,17.6223,17.6295,17.5866,17.5866,51733.0
2019-09-23 14:40:00,24.64,24.66,24.62,24.62,60256.0,17.5866,17.6009,17.5724,17.5724,60256.0
2019-09-23 14:50:00,24.62,24.63,24.59,24.63,53723.0,17.5724,17.5795,17.5509,17.5795,53723.0
2019-09-23 15:00:00,24.63,24.65,24.62,24.64,51756.0,17.5795,17.5938,17.5724,17.5866,51756.0
2019-09-23 15:10:00,24.63,24.67,24.63,24.64,63367.0,17.5795,17.608,17.5795,17.5866,63367.0
2019-09-23 15:20:00,24.65,24.65,24.62,24.64,44111.0,17.5938,17.5938,17.5724,17.5866,44111.0
2019-09-23 15:30:00,24.64,24.64,24.6,24.62,151634.0,17.5866,17.5866,17.5581,17.5724,151634.0
2019-09-23 15:40:00,24.61,24.65,24.61,24.62,131666.0,17.5652,17.5938,17.5652,17.5724,131666.0
2019-09-23 15:50:00,24.62,24.64,24.57,24.6,353014.0,17.5724,17.5866,17.5367,17.5581,353014.0
2019-09-24 09:30:00,24.58,24.6,24.44,24.54,175716.0,17.5438,17.5581,17.4439,17.5153,175716.0
2019-09-24 09:40:00,24.54,24.64,24.53,24.61,155018.0,17.5153,17.5866,17.5081,17.5652,155018.0
2019-09-24 09:50:00,24.62,24.65,24.46,24.51,223065.0,17.5724,17.5938,17.4582,17.4939,223065.0
2019-09-24 10:00:00,24.52,24.54,24.4,24.41,179651.0,17.501,17.5153,17.4153,17.4225,179651.0
2019-09-24 10:10:00,24.41,24.45,24.32,24.33,169894.0,17.4225,17.451,17.3582,17.3654,169894.0
2019-09-24 10:20:00,24.32,24.36,24.26,24.3,222250.0,17.3582,17.3868,17.3154,17.344,222250.0
2019-09-24 10:30:00,24.3,24.38,24.27,24.37,156592.0,17.344,17.4011,17.3226,17.3939,156592.0
2019-09-24 10:40:00,24.37,24.42,24.33,24.37,195008.0,17.3939,17.4296,17.3654,17.3939,195008.0
2019-09-24 10:50:00,24.36,24.44,24.36,24.44,74655.0,17.3868,17.4439,17.3868,17.4439,74655.0
2019-09-24 11:00:00,24.44,24.5,24.43,24.5,106390.0,17.4439,17.4867,17.4368,17.4867,106390.0
2019-09-24 11:10:00,24.5,24.57,24.47,24.56,84814.0,17.4867,17.5367,17.4653,17.5295,84814.0
2019-09-24 11:20:00,24.57,24.58,24.52,24.54,102278.0,17.5367,17.5438,17.501,17.5153,102278.0
2019-09-24 11:30:00,24.54,24.55,24.45,24.48,92478.0,17.5153,17.5224,17.451,17.4724,92478.0
2019-09-24 11:40:00,24.47,24.49,24.45,24.48,68954.0,17.4653,17.4796,17.451,17.4724,68954.0
2019-09-24 11:50:00,24.48,24.48,24.42,24.44,75459.0,17.4724,17.4724,17.4296,17.4439,75459.0
2019-09-24 12:00:00,24.43,24.47,24.43,24.45,248478.0,17.4368,17.4653,17.4368,17.451,248478.0
2019-09-24 12:10:00,24.45,24.47,24.42,24.42,103955.0,17.451,17.4653,17.4296,17.4296,103955.0
2019-09-24 12:20:00,24.42,24.42,24.33,24.34,134150.0,17.4296,17.4296,17.3654,17.3725,134150.0
2019-09-24 12:30:00,24.35,24.36,24.3,24.3,120180.0,17.3797,17.3868,17.344,17.344,120180.0
2019-09-24 12:40:00,24.31,24.31,24.27,24.28,93351.0,17.3511,17.3511,17.3226,17.3297,93351.0
2019-09-24 12:50:00,24.28,24.31,24.18,24.2,136316.0,17.3297,17.3511,17.2583,17.2726,136316.0
2019-09-24 13:00:00,24.2,24.31,24.19,24.3,70386.0,17.2726,17.3511,17.2655,17.344,70386.0
2019-09-24 13:10:00,24.3,24.33,24.21,24.23,130287.0,17.344,17.3654,17.2797,17.294,130287.0
2019-09-24 13:20:00,24.23,24.24,24.19,24.19,146851.0,17.294,17.3011,17.2655,17.2655,146851.0
2019-09-24 13:30:00,24.19,24.24,24.18,24.23,91500.0,17.2655,17.3011,17.2583,17.294,91500.0
2019-09-24 13:40:00,24.23,24.25,24.22,24.22,136515.0,17.294,17.3083,17.2869,17.2869,136515.0
2019-09-24 13:50:00,24.23,24.25,24.15,24.17,95992.0,17.294,17.3083,17.2369,17.2512,95992.0
2019-09-24 14:00:00,24.17,24.18,24.09,24.11,113535.0,17.2512,17.2583,17.1941,17.2084,113535.0
2019-09-24 14:10:00,24.11,24.25,24.09,24.24,102668.0,17.2084,17.3083,17.1941,17.3011,102668.0
2019-09-24 14:20:00,24.24,24.26,24.21,24.26,60357.0,17.3011,17.3154,17.2797,17.3154,60357.0
2019-09-24 14:30:00,24.25,24.26,24.18,24.21,84373.0,17.3083,17.3154,17.2583,17.2797,84373.0
2019-09-24 14:40:00,24.21,24.23,24.19,24.23,59574.0,17.2797,17.294,17.2655,17.294,59574.0
2019-09-24 14:50:00,24.22,24.24,24.2,24.23,142983.0,17.2869,17.3011,17.2726,17.294,142983.0
2019-09-24 15:00:00,24.22,24.27,24.21,24.26,182093.0,17.2869,17.3226,17.2797,17.3154,182093.0
2019-09-24 15:10:00,24.26,24.34,24.25,24.3,88823.0,17.3154,17.3725,17.3083,17.344,88823.0
2019-09-24 15:20:00,24.29,24.3,24.21,24.21,79710.0,17.3368,17.344,17.2797,17.2797,79710.0
2019-09-24 15:30:00,24.21,24.24,24.17,24.21,162958.0,17.2797,17.3011,17.2512,17.2797,162958.0
2019-09-24 15:40:00,24.21,24.28,24.21,24.25,250741.0,17.2797,17.3297,17.2797,17.3083,250741.0
2019-09-24 15:50:00,24.25,24.3,24.23,24.28,597443.0,17.3083,17.344,17.294,17.3297,597443.0
2019-09-25 09:30:00,24.2,24.37,24.16,24.36,180012.0,17.2726,17.3939,17.244,17.3868,180012.0
2019-09-25 09:40:00,24.37,24.43,24.29,24.38,105482.0,17.3939,17.4368,17.3368,17.4011,105482.0
2019-09-25 09:50:00,24.37,24.38,24.25,24.28,272879.0,17.3939,17.4011,17.3083,17.3297,272879.0
2019-09-25 10:00:00,24.28,24.32,24.22,24.27,174674.0,17.3297,17.3582,17.2869,17.3226,174674.0
2019-09-25 10:10:00,24.28,24.3,24.23,24.3,110918.0,17.3297,17.344,17.294,17.344,110918.0
2019-09-25 10:20:00,24.29,24.3,24.24,24.28,68512.0,17.3368,17.344,17.3011,17.3297,68512.0
2019-09-25 10:30:00,24.27,24.35,24.24,24.32,105908.0,17.3226,17.3797,17.3011,17.3582,105908.0
2019-09-25 10:40:00,24.32,24.35,24.27,24.29,501953.0,17.3582,17.3797,17.3226,17.3368,501953.0
2019-09-25 10:50:00,24.29,24.34,24.24,24.29,317301.0,17.3368,17.3725,17.3011,17.3368,317301.0
2019-09-25 11:00:00,24.29,24.38,24.28,24.37,101366.0,17.3368,17.4011,17.3297,17.3939,101366.0
2019-09-25 11:10:00,24.37,24.42,24.35,24.39,182656.0,17.3939,17.4296,17.3797,17.4082,182656.0
2019-09-25 11:20:00,24.39,24.44,24.38,24.43,125275.0,17.4082,17.4439,17.4011,17.4368,125275.0
2019-09-25 11:30:00,24.43,24.43,24.37,24.39,146123.0,17.4368,17.4368,17.3939,17.4082,146123.0
2019-09-25 11:40:00,24.38,24.39,24.29,24.31,83800.0,17.4011,17.4082,17.3368,17.3511,83800.0
2019-09-25 11:50:00,24.31,24.34,24.29,24.31,68684.0,17.3511,17.3725,17.3368,17.3511,68684.0
2019-09-25 12:00:00,24.32,24.34,24.28,24.33,55526.0,17.3582,17.3725,17.3297,17.3654,55526.0
2019-09-25 12:10:00,24.32,24.33,24.27,24.28,63945.0,17.3582,17.3654,17.3226,17.3297,63945.0
2019-09-25 12:20:00,24.28,24.32,24.26,24.31,79011.0,17.3297,17.3582,17.3154,17.3511,79011.0
2019-09-25 12:30:00,24.31,24.32,24.29,24.31,40870.0,17.3511,17.3582,17.3368,17.3511,40870.0
2019-09-25 12:40:00,24.32,24.35,24.29,24.35,77758.0,17.3582,17.3797,17.3368,17.3797,77758.0
2019-09-25 12:50:00,24.35,24.37,24.32,24.33,73251.0,17.3797,17.3939,17.3582,17.3654,73251.0
2019-09-25 13:00:00,24.33,24.34,24.3,24.33,77837.0,17.3654,17.3725,17.344,17.3654,77837.0
2019-09-25 13:10:00,24.32,24.33,24.26,24.29,94080.0,17.3582,17.3654,17.3154,17.3368,94080.0
2019-09-25 13:20:00,24.29,24.33,24.28,24.33,103985.0,17.3368,17.3654,17.3297,17.3654,103985.0
2019-09-25 13:30:00,24.33,24.36,24.31,24.32,64845.0,17.3654,17.3868,17.3511,17.3582,64845.0
2019-09-25 13:40:00,24.32,24.37,24.31,24.37,78753.0,17.3582,17.3939,17.3511,17.3939,78753.0
2019-09-25 13:50:00,24.37,24.43,24.35,24.43,73287.0,17.3939,17.4368,17.3797,17.4368,73287.0
2019-09-25 14:00:00,24.43,24.45,24.4,24.4,98046.0,17.4368,17.451,17.4153,17.4153,98046.0
2019-09-25 14:10:00,24.41,24.42,24.39,24.41,112855.0,17.4225,17.4296,17.4082,17.4225,112855.0
2019-09-25 14:20:00,24.41,24.43,24.4,24.42,96516.0,17.4225,17.4368,17.4153,17.4296,96516.0
2019-09-25 14:30:00,24.42,24.42,24.37,24.38,130676.0,17.4296,17.4296,17.3939,17.4011,130676.0
2019-09-25 14:40:00,24.38,24.39,24.37,24.39,67120.0,17.4011,17.4082,17.3939,17.4082,67120.0
2019-09-25 14:50:00,24.39,24.41,24.38,24.39,118553.0,17.4082,17.4225,17.4011,17.4082,118553.0
2019-09-25 15:00:00,24.39,24.4,24.38,24.39,113616.0,17.4082,17.4153,17.4011,17.4082,113616.0
2019-09-25 15:10:00,24.39,24.39,24.37,24.38,70063.0,17.4082,17.4082,17.3939,17.4011,70063.0
2019-09-25 15:20:00,24.38,24.39,24.37,24.39,67281.0,17.4011,17.4082,17.3939,17.4082,67281.0
2019-09-25 15:30:00,24.38,24.4,24.38,24.4,167476.0,17.4011,17.4153,17.4011,17.4153,167476.0
2019-09-25 15:40:00,24.4,24.42,24.37,24.39,185672.0,17.4153,17.4296,17.3939,17.4082,185672.0
2019-09-25 15:50:00,24.39,24.42,24.38,24.39,563155.0,17.4082,17.4296,17.4011,17.4082,563155.0
2019-09-26 09:30:00,24.32,24.39,24.2,24.21,137942.0,17.3582,17.4082,17.2726,17.2797,137942.0
2019-09-26 09:40:00,24.21,24.22,24.12,24.13,218507.0,17.2797,17.2869,17.2155,17.2226,218507.0
2019-09-26 09:50:00,24.13,24.13,23.97,24.03,267251.0,17.2226,17.2226,17.1084,17.1513,267251.0
2019-09-26 10:00:00,24.03,24.11,24.01,24.05,278786.0,17.1513,17.2084,17.137,17.1655,278786.0
2019-09-26 10:10:00,24.05,24.06,23.94,23.98,405123.0,17.1655,17.1727,17.087,17.1156,405123.0
2019-09-26 10:20:00,23.97,24.05,23.96,24.04,192455.0,17.1084,17.1655,17.1013,17.1584,192455.0
2019-09-26 10:30:00,24.05,24.06,23.93,23.95,125810.0,17.1655,17.1727,17.0799,17.0942,125810.0
2019-09-26 10:40:00,23.95,23.96,23.9,23.95,145288.0,17.0942,17.1013,17.0585,17.0942,145288.0
2019-09-26 10:50:00,23.95,23.95,23.9,23.94,80229.0,17.0942,17.0942,17.0585,17.087,80229.0
2019-09-26 11:00:00,23.94,23.95,23.86,23.88,84306.0,17.087,17.0942,17.0299,17.0442,84306.0
2019-09-26 11:10:00,23.87,23.9,23.83,23.83,87590.0,17.0371,17.0585,17.0085,17.0085,87590.0
2019-09-26 11:20:00,23.83,23.92,23.8,23.92,153436.0,17.0085,17.0727,16.9871,17.0727,153436.0
2019-09-26 11:30:00,23.92,24.03,23.92,24.02,314328.0,17.0727,17.1513,17.0727,17.1441,314328.0
2019-09-26 11:40:00,24.01,24.02,23.96,23.99,67026.0,17.137,17.1441,17.1013,17.1227,67026.0
2019-09-26 11:50:00,23.98,24.0,23.89,23.91,151026.0,17.1156,17.1298,17.0513,17.0656,151026.0
2019-09-26 12:00:00,23.91,23.97,23.88,23.93,111444.0,17.0656,17.1084,17.0442,17.0799,111444.0
2019-09-26 12:10:00,23.93,23.96,23.91,23.96,59883.0,17.0799,17.1013,17.0656,17.1013,59883.0
2019-09-26 12:20:00,23.95,24.02,23.95,24.01,162006.0,17.0942,17.1441,17.0942,17.137,162006.0
2019-09-26 12:30:00,24.01,24.07,23.98,24.06,114163.0,17.137,17.1798,17.1156,17.1727,114163.0
2019-09-26 12:40:00,24.07,24.07,24.01,24.06,100757.0,17.1798,17.1798,17.137,17.1727,100757.0
2019-09-26 12:50:00,24.05,24.06,24.01,24.02,57243.0,17.1655,17.1727,17.137,17.1441,57243.0
2019-09-26 13:00:00,24.02,24.04,24.01,24.04,57151.0,17.1441,17.1584,17.137,17.1584,57151.0
2019-09-26 13:10:00,24.03,24.04,24.01,24.03,84559.0,17.1513,17.1584,17.137,17.1513,84559.0
2019-09-26 13:20:00,24.02,24.04,24.01,24.03,127522.0,17.1441,17.1584,17.137,17.1513,127522.0
2019-09-26 13:30:00,24.02,24.04,24.0,24.03,77393.0,17.1441,17.1584,17.1298,17.1513,77393.0
2019-09-26 13:40:00,24.03,24.06,24.0,24.05,123530.0,17.1513,17.1727,17.1298,17.1655,123530.0
2019-09-26 13:50:00,24.05,24.09,24.03,24.09,64985.0,17.1655,17.1941,17.1513,17.1941,64985.0
2019-09-26 14:00:00,24.09,24.15,24.08,24.15,105928.0,17.1941,17.2369,17.1869,17.2369,105928.0
2019-09-26 14:10:00,24.15,24.26,24.14,24.23,153702.0,17.2369,17.3154,17.2298,17.294,153702.0
2019-09-26 14:20:00,24.23,24.28,24.22,24.25,146784.0,17.294,17.3297,17.2869,17.3083,146784.0
2019-09-26 14:30:00,24.25,24.26,24.2,24.21,75675.0,17.3083,17.3154,17.2726,17.2797,75675.0
2019-09-26 14:40:00,24.21,24.22,24.16,24.19,52215.0,17.2797,17.2869,17.244,17.2655,52215.0
2019-09-26 14:50:00,24.19,24.2,24.16,24.18,68598.0,17.2655,17.2726,17.244,17.2583,68598.0
2019-09-26 15:00:00,24.18,24.21,24.17,24.21,91835.0,17.2583,17.2797,17.2512,17.2797,91835.0
2019-09-26 15:10:00,24.21,24.21,24.14,24.16,104405.0,17.2797,17.2797,17.2298,17.244,104405.0
2019-09-26 15:20:00,24.16,24.22,24.15,24.19,152808.0,17.244,17.2869,17.2369,17.2655,152808.0
2019-09-26 15:30:00,24.19,24.23,24.18,24.19,104996.0,17.2655,17.294,17.2583,17.2655,104996.0
2019-09-26 15:40:00,24.19,24.19,24.15,24.18,88691.0,17.2655,17.2655,17.2369,17.2583,88691.0
2019-09-26 15:50:00,24.18,24.19,24.12,24.13,738639.0,17.2583,17.2655,17.2155,17.2226,738639.0
2019-09-27 09:30:00,24.1,24.29,24.04,24.28,177633.0,17.2012,17.3368,17.1584,17.3297,177633.0
2019-09-27 09:40:00,24.29,24.32,24.22,24.31,121170.0,17.3368,17.3582,17.2869,17.3511,121170.0
2019-09-27 09:50:00,24.3,24.31,24.17,24.19,116194.0,17.344,17.3511,17.2512,17.2655,116194.0
2019-09-27 10:00:00,24.19,24.22,24.14,24.21,103039.0,17.2655,17.2869,17.2298,17.2797,103039.0
2019-09-27 10:10:00,24.21,24.25,24.19,24.24,119775.0,17.2797,17.3083,17.2655,17.3011,119775.0
2019-09-27 10:20:00,24.23,24.28,24.21,24.28,108128.0,17.294,17.3297,17.2797,17.3297,108128.0
2019-09-27 10:30:00,24.28,24.37,24.26,24.34,99758.0,17.3297,17.3939,17.3154,17.3725,99758.0
2019-09-27 10:40:00,24.34,24.34,24.29,24.33,70187.0,17.3725,17.3725,17.3368,17.3654,70187.0
2019-09-27 10:50:00,24.33,24.37,24.31,24.34,61979.0,17.3654,17.3939,17.3511,17.3725,61979.0
2019-09-27 11:00:00,24.33,24.37,24.32,24.35,57751.0,17.3654,17.3939,17.3582,17.3797,57751.0
2019-09-27 11:10:00,24.35,24.36,24.32,24.36,62478.0,17.3797,17.3868,17.3582,17.3868,62478.0
2019-09-27 11:20:00,24.36,24.38,24.34,24.36,71145.0,17.3868,17.4011,17.3725,17.3868,71145.0
2019-09-27 11:30:00,24.36,24.4,24.17,24.22,134395.0,17.3868,17.4153,17.2512,17.2869,134395.0
2019-09-27 11:40:00,24.21,24.27,24.2,24.25,66726.0,17.2797,17.3226,17.2726,17.3083,66726.0
2019-09-27 11:50:00,24.25,24.32,24.22,24.25,84670.0,17.3083,17.3582,17.2869,17.3083,84670.0
2019-09-27 12:00:00,24.24,24.24,24.17,24.19,69185.0,17.3011,17.3011,17.2512,17.2655,69185.0
2019-09-27 12:10:00,24.19,24.22,24.15,24.16,70440.0,17.2655,17.2869,17.2369,17.244,70440.0
2019-09-27 12:20:00,24.15,24.19,24.15,24.18,31958.0,17.2369,17.2655,17.2369,17.2583,31958.0
2019-09-27 12:30:00,24.18,24.19,24.16,24.18,41730.0,17.2583,17.2655,17.244,17.2583,41730.0
2019-09-27 12:40:00,24.19,24.2,24.13,24.14,94937.0,17.2655,17.2726,17.2226,17.2298,94937.0
2019-09-27 12:50:00,24.14,24.17,24.1,24.1,65385.0,17.2298,17.2512,17.2012,17.2012,65385.0
2019-09-27 13:00:00,24.1,24.16,24.08,24.15,67551.0,17.2012,17.244,17.1869,17.2369,67551.0
2019-09-27 13:10:00,24.14,24.16,24.13,24.15,50045.0,17.2298,17.244,17.2226,17.2369,50045.0
2019-09-27 13:20:00,24.15,24.16,24.13,24.16,48796.0,17.2369,17.244,17.2226,17.244,48796.0
2019-09-27 13:30:00,24.16,24.17,24.13,24.15,51597.0,17.244,17.2512,17.2226,17.2369,51597.0
2019-09-27 13:40:00,24.15,24.15,24.11,24.12,43991.0,17.2369,17.2369,17.2084,17.2155,43991.0
2019-09-27 13:50:00,24.11,24.13,24.1,24.13,74692.0,17.2084,17.2226,17.2012,17.2226,74692.0
2019-09-27 14:00:00,24.13,24.13,24.09,24.09,86350.0,17.2226,17.2226,17.1941,17.1941,86350.0
2019-09-27 14:10:00,24.09,24.12,24.08,24.12,70925.0,17.1941,17.2155,17.1869,17.2155,70925.0
2019-09-27 14:20:00,24.11,24.13,24.09,24.11,76676.0,17.2084,17.2226,17.1941,17.2084,76676.0
2019-09-27 14:30:00,24.11,24.12,24.06,24.07,109170.0,17.2084,17.2155,17.1727,17.1798,109170.0
2019-09-27 14:40:00,24.08,24.1,24.05,24.07,72615.0,17.1869,17.2012,17.1655,17.1798,72615.0
2019-09-27 14:50:00,24.07,24.1,24.06,24.09,76295.0,17.1798,17.2012,17.1727,17.1941,76295.0
2019-09-27 15:00:00,24.09,24.1,24.05,24.05,68714.0,17.1941,17.2012,17.1655,17.1655,68714.0
2019-09-27 15:10:00,24.06,24.1,24.06,24.1,180705.0,17.1727,17.2012,17.1727,17.2012,180705.0
2019-09-27 15:20:00,24.09,24.12,24.09,24.1,101012.0,17.1941,17.2155,17.1941,17.2012,101012.0
2019-09-27 15:30:00,24.1,24.15,24.09,24.14,134020.0,17.2012,17.2369,17.1941,17.2298,134020.0
2019-09-27 15:40:00,24.14,24.18,24.14,24.14,100804.0,17.2298,17.2583,17.2298,17.2298,100804.0
2019-09-27 15:50:00,24.15,24.2,24.13,24.2,516659.0,17.2369,17.2726,17.2226,17.2726,516659.0
2019-09-30 09:30:00,24.24,24.37,24.21,24.25,230089.0,17.3011,17.3939,17.2797,17.3083,230089.0
2019-09-30 09:40:00,24.26,24.26,24.16,24.19,64889.0,17.3154,17.3154,17.244,17.2655,64889.0
2019-09-30 09:50:00,24.2,24.22,24.13,24.18,164757.0,17.2726,17.2869,17.2226,17.2583,164757.0
2019-09-30 10:00:00,24.19,24.25,24.18,24.25,85657.0,17.2655,17.3083,17.2583,17.3083,85657.0
2019-09-30 10:10:00,24.24,24.28,24.21,24.22,154396.0,17.3011,17.3297,17.2797,17.2869,154396.0
2019-09-30 10:20:00,24.22,24.23,24.16,24.19,39885.0,17.2869,17.294,17.244,17.2655,39885.0
2019-09-30 10:30:00,24.18,24.19,24.13,24.15,84108.0,17.2583,17.2655,17.2226,17.2369,84108.0
2019-09-30 10:40:00,24.15,24.19,24.13,24.19,90384.0,17.2369,17.2655,17.2226,17.2655,90384.0
2019-09-30 10:50:00,24.19,24.23,24.15,24.16,68638.0,17.2655,17.294,17.2369,17.244,68638.0
2019-09-30 11:00:00,24.16,24.17,24.09,24.12,71626.0,17.244,17.2512,17.1941,17.2155,71626.0
2019-09-30 11:10:00,24.12,24.12,24.05,24.06,54882.0,17.2155,17.2155,17.1655,17.1727,54882.0
2019-09-30 11:20:00,24.07,24.12,24.06,24.11,62573.0,17.1798,17.2155,17.1727,17.2084,62573.0
2019-09-30 11:30:00,24.1,24.1,24.03,24.06,71899.0,17.2012,17.2012,17.1513,17.1727,71899.0
2019-09-30 11:40:00,24.06,24.09,24.05,24.06,62873.0,17.1727,17.1941,17.1655,17.1727,62873.0
2019-09-30 11:50:00,24.06,24.1,24.05,24.1,51912.0,17.1727,17.2012,17.1655,17.2012,51912.0
2019-09-30 12:00:00,24.1,24.11,24.05,24.05,93891.0,17.2012,17.2084,17.1655,17.1655,93891.0
2019-09-30 12:10:00,24.06,24.07,24.03,24.05,88041.0,17.1727,17.1798,17.1513,17.1655,88041.0
2019-09-30 12:20:00,24.05,24.09,24.05,24.06,61453.0,17.1655,17.1941,17.1655,17.1727,61453.0
2019-09-30 12:30:00,24.07,24.08,24.04,24.07,61853.0,17.1798,17.1869,17.1584,17.1798,61853.0
2019-09-30 12:40:00,24.06,24.07,24.05,24.06,62614.0,17.1727,17.1798,17.1655,17.1727,62614.0
2019-09-30 12:50:00,24.06,24.1,24.05,24.1,66321.0,17.1727,17.2012,17.1655,17.2012,66321.0
2019-09-30 13:00:00,24.1,24.1,24.07,24.08,45631.0,17.2012,17.2012,17.1798,17.1869,45631.0
2019-09-30 13:10:00,24.07,24.08,24.01,24.01,102412.0,17.1798,17.1869,17.137,17.137,102412.0
2019-09-30 13:20:00,24.02,24.03,23.97,24.02,89777.0,17.1441,17.1513,17.1084,17.1441,89777.0
2019-09-30 13:30:00,24.01,24.04,24.0,24.02,48109.0,17.137,17.1584,17.1298,17.1441,48109.0
2019-09-30 13:40:00,24.02,24.03,24.0,24.0,45369.0,17.1441,17.1513,17.1298,17.1298,45369.0
2019-09-30 13:50:00,24.01,24.01,23.96,24.01,73293.0,17.137,17.137,17.1013,17.137,73293.0
2019-09-30 14:00:00,24.0,24.01,23.97,24.0,55576.0,17.1298,17.137,17.1084,17.1298,55576.0
2019-09-30 14:10:00,24.0,24.03,23.99,24.01,67887.0,17.1298,17.1513,17.1227,17.137,67887.0
2019-09-30 14:20:00,24.01,24.03,24.0,24.0,72369.0,17.137,17.1513,17.1298,17.1298,72369.0
2019-09-30 14:30:00,24.0,24.01,23.96,23.96,115219.0,17.1298,17.137,17.1013,17.1013,115219.0
2019-09-30 14:40:00,23.96,23.98,23.95,23.97,71393.0,17.1013,17.1156,17.0942,17.1084,71393.0
2019-09-30 14:50:00,23.98,23.99,23.97,23.98,36663.0,17.1156,17.1227,17.1084,17.1156,36663.0
2019-09-30 15:00:00,23.98,24.0,23.98,23.98,47330.0,17.1156,17.1298,17.1156,17.1156,47330.0
2019-09-30 15:10:00,23.98,24.04,23.97,24.04,74959.0,17.1156,17.1584,17.1084,17.1584,74959.0
2019-09-30 15:20:00,24.04,24.06,24.02,24.04,86184.0,17.1584,17.1727,17.1441,17.1584,86184.0
2019-09-30 15:30:00,24.04,24.11,24.04,24.09,179915.0,17.1584,17.2084,17.1584,17.1941,179915.0
2019-09-30 15:40:00,24.09,24.13,24.07,24.08,374212.0,17.1941,17.2226,17.1798,17.1869,374212.0
2019-09-30 15:50:00,24.09,24.1,24.06,24.06,608795.0,17.1941,17.2012,17.1727,17.1727,608795.0
2019-10-01 09:30:00,24.17,24.32,24.16,24.28,205218.0,17.2512,17.3582,17.244,17.3297,205218.0
2019-10-01 09:40:00,24.28,24.32,24.2,24.27,185457.0,17.3297,17.3582,17.2726,17.3226,185457.0
2019-10-01 09:50:00,24.28,24.29,24.22,24.23,105816.0,17.3297,17.3368,17.2869,17.294,105816.0
2019-10-01 10:00:00,24.23,24.25,23.98,23.99,239238.0,17.294,17.3083,17.1156,17.1227,239238.0
2019-10-01 10:10:00,23.98,24.03,23.95,24.02,236668.0,17.1156,17.1513,17.0942,17.1441,236668.0
2019-10-01 10:20:00,24.02,24.06,23.98,24.05,219519.0,17.1441,17.1727,17.1156,17.1655,219519.0
2019-10-01 10:30:00,24.06,24.07,23.99,24.03,248381.0,17.1727,17.1798,17.1227,17.1513,248381.0
2019-10-01 10:40:00,24.04,24.05,23.98,23.99,73384.0,17.1584,17.1655,17.1156,17.1227,73384.0
2019-10-01 10:50:00,23.99,24.01,23.94,23.96,82093.0,17.1227,17.137,17.087,17.1013,82093.0
2019-10-01 11:00:00,23.95,23.95,23.9,23.91,65323.0,17.0942,17.0942,17.0585,17.0656,65323.0
2019-10-01 11:10:00,23.91,23.99,23.89,23.98,159724.0,17.0656,17.1227,17.0513,17.1156,159724.0
2019-10-01 11:20:00,23.98,24.05,23.97,24.0,159784.0,17.1156,17.1655,17.1084,17.1298,159784.0
2019-10-01 11:30:00,24.0,24.06,23.99,24.01,90508.0,17.1298,17.1727,17.1227,17.137,90508.0
2019-10-01 11:40:00,24.0,24.0,23.92,23.93,48585.0,17.1298,17.1298,17.0727,17.0799,48585.0
2019-10-01 11:50:00,23.94,23.96,23.92,23.95,51403.0,17.087,17.1013,17.0727,17.0942,51403.0
2019-10-01 12:00:00,23.95,23.96,23.89,23.9,73293.0,17.0942,17.1013,17.0513,17.0585,73293.0
2019-10-01 12:10:00,23.89,23.9,23.85,23.89,65417.0,17.0513,17.0585,17.0228,17.0513,65417.0
2019-10-01 12:20:00,23.89,23.91,23.87,23.87,33101.0,17.0513,17.0656,17.0371,17.0371,33101.0
2019-10-01 12:30:00,23.88,23.9,23.87,23.88,103740.0,17.0442,17.0585,17.0371,17.0442,103740.0
2019-10-01 12:40:00,23.88,23.91,23.88,23.89,67397.0,17.0442,17.0656,17.0442,17.0513,67397.0
2019-10-01 12:50:00,23.9,23.91,23.85,23.85,45341.0,17.0585,17.0656,17.0228,17.0228,45341.0
2019-10-01 13:00:00,23.85,23.87,23.83,23.85,46466.0,17.0228,17.0371,17.0085,17.0228,46466.0
2019-10-01 13:10:00,23.85,23.85,23.78,23.8,52024.0,17.0228,17.0228,16.9728,16.9871,52024.0
2019-10-01 13:20:00,23.8,23.82,23.78,23.82,169959.0,16.9871,17.0014,16.9728,17.0014,169959.0
2019-10-01 13:30:00,23.82,23.82,23.76,23.81,135309.0,17.0014,17.0014,16.9585,16.9942,135309.0
2019-10-01 13:40:00,23.8,23.81,23.78,23.8,113794.0,16.9871,16.9942,16.9728,16.9871,113794.0
2019-10-01 13:50:00,23.8,23.81,23.76,23.78,91633.0,16.9871,16.9942,16.9585,16.9728,91633.0
2019-10-01 14:00:00,23.78,23.81,23.75,23.8,175799.0,16.9728,16.9942,16.9514,16.9871,175799.0
2019-10-01 14:10:00,23.8,23.86,23.79,23.86,125875.0,16.9871,17.0299,16.98,17.0299,125875.0
2019-10-01 14:20:00,23.86,23.9,23.86,23.88,109113.0,17.0299,17.0585,17.0299,17.0442,109113.0
2019-10-01 14:30:00,23.88,23.89,23.87,23.89,148200.0,17.0442,17.0513,17.0371,17.0513,148200.0
2019-10-01 14:40:00,23.89,23.9,23.86,23.88,143489.0,17.0513,17.0585,17.0299,17.0442,143489.0
2019-10-01 14:50:00,23.88,23.91,23.86,23.89,110045.0,17.0442,17.0656,17.0299,17.0513,110045.0
2019-10-01 15:00:00,23.88,23.92,23.87,23.91,109036.0,17.0442,17.0727,17.0371,17.0656,109036.0
2019-10-01 15:10:00,23.9,23.93,23.87,23.92,108854.0,17.0585,17.0799,17.0371,17.0727,108854.0
2019-10-01 15:20:00,23.92,23.94,23.9,23.93,171780.0,17.0727,17.087,17.0585,17.0799,171780.0
2019-10-01 15:30:00,23.93,23.93,23.88,23.92,207600.0,17.0799,17.0799,17.0442,17.0727,207600.0
2019-10-01 15:40:00,23.92,23.93,23.89,23.91,285524.0,17.0727,17.0799,17.0513,17.0656,285524.0
2019-10-01 15:50:00,23.91,23.91,23.81,23.82,1125657.0,17.0656,17.0656,16.9942,17.0014,1125657.0
2019-10-02 09:30:00,23.72,23.73,23.47,23.49,214455.0,16.93,16.9371,16.7516,16.7658,214455.0
2019-10-02 09:40:00,23.48,23.56,23.46,23.53,136658.0,16.7587,16.8158,16.7444,16.7944,136658.0
2019-10-02 09:50:00,23.53,23.62,23.51,23.62,194065.0,16.7944,16.8586,16.7801,16.8586,194065.0
2019-10-02 10:00:00,23.63,23.75,23.6,23.69,660548.0,16.8658,16.9514,16.8443,16.9086,660548.0
2019-10-02 10:10:00,23.69,23.72,23.68,23.7,98145.0,16.9086,16.93,16.9014,16.9157,98145.0
2019-10-02 10:20:00,23.7,23.72,23.65,23.7,154220.0,16.9157,16.93,16.88,16.9157,154220.0
2019-10-02 10:30:00,23.69,23.69,23.51,23.56,196033.0,16.9086,16.9086,16.7801,16.8158,196033.0
2019-10-02 10:40:00,23.55,23.65,23.55,23.59,144518.0,16.8087,16.88,16.8087,16.8372,144518.0
2019-10-02 10:50:00,23.58,23.66,23.57,23.62,86433.0,16.8301,16.8872,16.8229,16.8586,86433.0
2019-10-02 11:00:00,23.61,23.71,23.6,23.69,313079.0,16.8515,16.9229,16.8443,16.9086,313079.0
2019-10-02 11:10:00,23.68,23.69,23.61,23.65,92358.0,16.9014,16.9086,16.8515,16.88,92358.0
2019-10-02 11:20:00,23.66,23.67,23.57,23.59,84983.0,16.8872,16.8943,16.8229,16.8372,84983.0
2019-10-02 11:30:00,23.58,23.61,23.51,23.53,120756.0,16.8301,16.8515,16.7801,16.7944,120756.0
2019-10-02 11:40:00,23.52,23.55,23.5,23.53,56921.0,16.7872,16.8087,16.773,16.7944,56921.0
2019-10-02 11:50:00,23.53,23.57,23.52,23.54,59379.0,16.7944,16.8229,16.7872,16.8015,59379.0
2019-10-02 12:00:00,23.54,23.56,23.52,23.53,47451.0,16.8015,16.8158,16.7872,16.7944,47451.0
2019-10-02 12:10:00,23.53,23.55,23.51,23.52,92157.0,16.7944,16.8087,16.7801,16.7872,92157.0
2019-10-02 12:20:00,23.52,23.55,23.49,23.55,70580.0,16.7872,16.8087,16.7658,16.8087,70580.0
2019-10-02 12:30:00,23.54,23.55,23.52,23.53,107764.0,16.8015,16.8087,16.7872,16.7944,107764.0
2019-10-02 12:40:00,23.53,23.55,23.52,23.55,95762.0,16.7944,16.8087,16.7872,16.8087,95762.0
2019-10-02 12:50:00,23.55,23.6,23.54,23.58,66117.0,16.8087,16.8443,16.8015,16.8301,66117.0
2019-10-02 13:00:00,23.57,23.62,23.57,23.59,119938.0,16.8229,16.8586,16.8229,16.8372,119938.0
2019-10-02 13:10:00,23.6,23.64,23.58,23.61,53587.0,16.8443,16.8729,16.8301,16.8515,53587.0
2019-10-02 13:20:00,23.61,23.65,23.59,23.62,68610.0,16.8515,16.88,16.8372,16.8586,68610.0
2019-10-02 13:30:00,23.62,23.63,23.57,23.58,85472.0,16.8586,16.8658,16.8229,16.8301,85472.0
2019-10-02 13:40:00,23.59,23.6,23.56,23.57,56725.0,16.8372,16.8443,16.8158,16.8229,56725.0
2019-10-02 13:50:00,23.57,23.59,23.55,23.59,45441.0,16.8229,16.8372,16.8087,16.8372,45441.0
2019-10-02 14:00:00,23.58,23.59,23.54,23.58,61303.0,16.8301,16.8372,16.8015,16.8301,61303.0
2019-10-02 14:10:00,23.58,23.58,23.54,23.58,129752.0,16.8301,16.8301,16.8015,16.8301,129752.0
2019-10-02 14:20:00,23.58,23.6,23.57,23.59,78067.0,16.8301,16.8443,16.8229,16.8372,78067.0
2019-10-02 14:30:00,23.59,23.59,23.55,23.56,74262.0,16.8372,16.8372,16.8087,16.8158,74262.0
2019-10-02 14:40:00,23.56,23.6,23.55,23.55,79420.0,16.8158,16.8443,16.8087,16.8087,79420.0
2019-10-02 14:50:00,23.56,23.57,23.54,23.56,56919.0,16.8158,16.8229,16.8015,16.8158,56919.0
2019-10-02 15:00:00,23.56,23.59,23.52,23.55,120471.0,16.8158,16.8372,16.7872,16.8087,120471.0
2019-10-02 15:10:00,23.55,23.58,23.54,23.57,73306.0,16.8087,16.8301,16.8015,16.8229,73306.0
2019-10-02 15:20:00,23.57,23.58,23.49,23.5,188868.0,16.8229,16.8301,16.7658,16.773,188868.0
2019-10-02 15:30:00,23.5,23.5,23.43,23.45,368781.0,16.773,16.773,16.723,16.7373,368781.0
2019-10-02 15:40:00,23.45,23.45,23.36,23.38,300838.0,16.7373,16.7373,16.673,16.6873,300838.0
2019-10-02 15:50:00,23.37,23.41,23.32,23.38,850493.0,16.6802,16.7087,16.6445,16.6873,850493.0
2019-10-03 09:30:00,23.28,23.39,23.21,23.31,213853.0,16.6159,16.6945,16.566,16.6374,213853.0
2019-10-03 09:40:00,23.31,23.39,23.28,23.36,113016.0,16.6374,16.6945,16.6159,16.673,113016.0
2019-10-03 09:50:00,23.36,23.38,23.33,23.35,89000.0,16.673,16.6873,16.6516,16.6659,89000.0
2019-10-03 10:00:00,23.34,23.35,23.06,23.1,133765.0,16.6588,16.6659,16.4589,16.4875,133765.0
2019-10-03 10:10:00,23.09,23.2,23.03,23.18,89087.0,16.4803,16.5588,16.4375,16.5446,89087.0
2019-10-03 10:20:00,23.18,23.28,23.17,23.25,131413.0,16.5446,16.6159,16.5374,16.5945,131413.0
2019-10-03 10:30:00,23.25,23.28,23.22,23.22,90330.0,16.5945,16.6159,16.5731,16.5731,90330.0
2019-10-03 10:40:00,23.23,23.23,23.16,23.21,88101.0,16.5803,16.5803,16.5303,16.566,88101.0
2019-10-03 10:50:00,23.22,23.34,23.22,23.31,71665.0,16.5731,16.6588,16.5731,16.6374,71665.0
2019-10-03 11:00:00,23.31,23.41,23.29,23.36,558048.0,16.6374,16.7087,16.6231,16.673,558048.0
2019-10-03 11:10:00,23.36,23.42,23.34,23.4,167563.0,16.673,16.7159,16.6588,16.7016,167563.0
2019-10-03 11:20:00,23.4,23.41,23.31,23.33,86966.0,16.7016,16.7087,16.6374,16.6516,86966.0
2019-10-03 11:30:00,23.32,23.33,23.24,23.25,77042.0,16.6445,16.6516,16.5874,16.5945,77042.0
2019-10-03 11:40:00,23.25,23.28,23.23,23.24,41815.0,16.5945,16.6159,16.5803,16.5874,41815.0
2019-10-03 11:50:00,23.24,23.28,23.22,23.28,78425.0,16.5874,16.6159,16.5731,16.6159,78425.0
2019-10-03 12:00:00,23.28,23.4,23.28,23.37,116722.0,16.6159,16.7016,16.6159,16.6802,116722.0
2019-10-03 12:10:00,23.37,23.43,23.35,23.35,236100.0,16.6802,16.723,16.6659,16.6659,236100.0
2019-10-03 12:20:00,23.36,23.43,23.34,23.42,120356.0,16.673,16.723,16.6588,16.7159,120356.0
2019-10-03 12:30:00,23.42,23.47,23.41,23.45,149017.0,16.7159,16.7516,16.7087,16.7373,149017.0
2019-10-03 12:40:00,23.45,23.47,23.41,23.44,277184.0,16.7373,16.7516,16.7087,16.7301,277184.0
2019-10-03 12:50:00,23.44,23.47,23.43,23.44,101823.0,16.7301,16.7516,16.723,16.7301,101823.0
2019-10-03 13:00:00,23.45,23.46,23.4,23.41,62952.0,16.7373,16.7444,16.7016,16.7087,62952.0
2019-10-03 13:10:00,23.42,23.43,23.39,23.43,71453.0,16.7159,16.723,16.6945,16.723,71453.0
2019-10-03 13:20:00,23.43,23.45,23.41,23.41,238095.0,16.723,16.7373,16.7087,16.7087,238095.0
2019-10-03 13:30:00,23.41,23.44,23.4,23.42,75508.0,16.7087,16.7301,16.7016,16.7159,75508.0
2019-10-03 13:40:00,23.43,23.48,23.42,23.47,218259.0,16.723,16.7587,16.7159,16.7516,218259.0
2019-10-03 13:50:00,23.47,23.58,23.44,23.58,166244.0,16.7516,16.8301,16.7301,16.8301,166244.0
2019-10-03 14:00:00,23.58,23.59,23.53,23.58,68146.0,16.8301,16.8372,16.7944,16.8301,68146.0
2019-10-03 14:10:00,23.58,23.6,23.56,23.58,54276.0,16.8301,16.8443,16.8158,16.8301,54276.0
2019-10-03 14:20:00,23.58,23.62,23.58,23.62,47994.0,16.8301,16.8586,16.8301,16.8586,47994.0
2019-10-03 14:30:00,23.62,23.62,23.56,23.57,88527.0,16.8586,16.8586,16.8158,16.8229,88527.0
2019-10-03 14:40:00,23.57,23.58,23.54,23.55,34508.0,16.8229,16.8301,16.8015,16.8087,34508.0
2019-10-03 14:50:00,23.55,23.57,23.53,23.55,42207.0,16.8087,16.8229,16.7944,16.8087,42207.0
2019-10-03 15:00:00,23.55,23.57,23.53,23.54,83636.0,16.8087,16.8229,16.7944,16.8015,83636.0
2019-10-03 15:10:00,23.54,23.54,23.48,23.49,121659.0,16.8015,16.8015,16.7587,16.7658,121659.0
2019-10-03 15:20:00,23.5,23.52,23.44,23.47,144081.0,16.773,16.7872,16.7301,16.7516,144081.0
2019-10-03 15:30:00,23.47,23.47,23.44,23.47,96603.0,16.7516,16.7516,16.7301,16.7516,96603.0
2019-10-03 15:40:00,23.47,23.5,23.44,23.46,126477.0,16.7516,16.773,16.7301,16.7444,126477.0
2019-10-03 15:50:00,23.46,23.57,23.45,23.56,526968.0,16.7444,16.8229,16.7373,16.8158,526968.0
2019-10-04 09:30:00,23.64,23.77,23.62,23.67,142599.0,16.8729,16.9657,16.8586,16.8943,142599.0
2019-10-04 09:40:00,23.66,23.78,23.62,23.74,99020.0,16.8872,16.9728,16.8586,16.9443,99020.0
2019-10-04 09:50:00,23.75,23.75,23.66,23.69,203886.0,16.9514,16.9514,16.8872,16.9086,203886.0
2019-10-04 10:00:00,23.68,23.73,23.6,23.63,67073.0,16.9014,16.9371,16.8443,16.8658,67073.0
2019-10-04 10:10:00,23.62,23.65,23.58,23.64,60561.0,16.8586,16.88,16.8301,16.8729,60561.0
2019-10-04 10:20:00,23.64,23.66,23.59,23.6,119520.0,16.8729,16.8872,16.8372,16.8443,119520.0
2019-10-04 10:30:00,23.6,23.63,23.58,23.6,100781.0,16.8443,16.8658,16.8301,16.8443,100781.0
2019-10-04 10:40:00,23.59,23.61,23.54,23.56,61266.0,16.8372,16.8515,16.8015,16.8158,61266.0
2019-10-04 10:50:00,23.55,23.63,23.55,23.59,32754.0,16.8087,16.8658,16.8087,16.8372,32754.0
2019-10-04 11:00:00,23.59,23.62,23.57,23.59,39927.0,16.8372,16.8586,16.8229,16.8372,39927.0
2019-10-04 11:10:00,23.58,23.62,23.57,23.62,32240.0,16.8301,16.8586,16.8229,16.8586,32240.0
2019-10-04 11:20:00,23.62,23.63,23.59,23.61,63319.0,16.8586,16.8658,16.8372,16.8515,63319.0
2019-10-04 11:30:00,23.61,23.66,23.6,23.6,86350.0,16.8515,16.8872,16.8443,16.8443,86350.0
2019-10-04 11:40:00,23.61,23.61,23.52,23.55,100700.0,16.8515,16.8515,16.7872,16.8087,100700.0
2019-10-04 11:50:00,23.55,23.59,23.54,23.55,37547.0,16.8087,16.8372,16.8015,16.8087,37547.0
2019-10-04 12:00:00,23.56,23.59,23.55,23.56,44114.0,16.8158,16.8372,16.8087,16.8158,44114.0
2019-10-04 12:10:00,23.56,23.56,23.5,23.52,47657.0,16.8158,16.8158,16.773,16.7872,47657.0
2019-10-04 12:20:00,23.52,23.58,23.52,23.57,55169.0,16.7872,16.8301,16.7872,16.8229,55169.0
2019-10-04 12:30:00,23.56,23.58,23.53,23.56,44567.0,16.8158,16.8301,16.7944,16.8158,44567.0
2019-10-04 12:40:00,23.56,23.56,23.54,23.56,45382.0,16.8158,16.8158,16.8015,16.8158,45382.0
2019-10-04 12:50:00,23.56,23.59,23.53,23.55,147907.0,16.8158,16.8372,16.7944,16.8087,147907.0
2019-10-04 13:00:00,23.55,23.56,23.48,23.49,72743.0,16.8087,16.8158,16.7587,16.7658,72743.0
2019-10-04 13:10:00,23.49,23.56,23.48,23.56,36942.0,16.7658,16.8158,16.7587,16.8158,36942.0
2019-10-04 13:20:00,23.55,23.59,23.54,23.59,36443.0,16.8087,16.8372,16.8015,16.8372,36443.0
2019-10-04 13:30:00,23.59,23.59,23.56,23.57,31756.0,16.8372,16.8372,16.8158,16.8229,31756.0
2019-10-04 13:40:00,23.56,23.61,23.55,23.56,68937.0,16.8158,16.8515,16.8087,16.8158,68937.0
2019-10-04 13:50:00,23.56,23.57,23.53,23.55,46747.0,16.8158,16.8229,16.7944,16.8087,46747.0
2019-10-04 14:00:00,23.55,23.57,23.53,23.56,44021.0,16.8087,16.8229,16.7944,16.8158,44021.0
2019-10-04 14:10:00,23.56,23.58,23.54,23.56,33592.0,16.8158,16.8301,16.8015,16.8158,33592.0
2019-10-04 14:20:00,23.56,23.57,23.55,23.55,33090.0,16.8158,16.8229,16.8087,16.8087,33090.0
2019-10-04 14:30:00,23.55,23.57,23.54,23.55,46779.0,16.8087,16.8229,16.8015,16.8087,46779.0
2019-10-04 14:40:00,23.54,23.56,23.53,23.55,61222.0,16.8015,16.8158,16.7944,16.8087,61222.0
2019-10-04 14:50:00,23.55,23.56,23.54,23.56,35896.0,16.8087,16.8158,16.8015,16.8158,35896.0
2019-10-04 15:00:00,23.56,23.6,23.53,23.59,344723.0,16.8158,16.8443,16.7944,16.8372,344723.0
2019-10-04 15:10:00,23.58,23.63,23.54,23.58,1165549.0,16.8301,16.8658,16.8015,16.8301,1165549.0
2019-10-04 15:20:00,23.58,23.6,23.56,23.59,142169.0,16.8301,16.8443,16.8158,16.8372,142169.0
2019-10-04 15:30:00,23.59,23.62,23.58,23.59,213610.0,16.8372,16.8586,16.8301,16.8372,213610.0
2019-10-04 15:40:00,23.6,23.62,23.59,23.6,209515.0,16.8443,16.8586,16.8372,16.8443,209515.0
2019-10-04 15:50:00,23.61,23.67,23.6,23.65,805913.0,16.8515,16.8943,16.8443,16.88,805913.0
2019-10-07 09:30:00,23.71,23.71,23.56,23.58,146697.0,16.9229,16.9229,16.8158,16.8301,146697.0
2019-10-07 09:40:00,23.58,23.58,23.46,23.54,141572.0,16.8301,16.8301,16.7444,16.8015,141572.0
2019-10-07 09:50:00,23.54,23.68,23.53,23.68,84136.0,16.8015,16.9014,16.7944,16.9014,84136.0
2019-10-07 10:00:00,23.68,23.74,23.64,23.73,80271.0,16.9014,16.9443,16.8729,16.9371,80271.0
2019-10-07 10:10:00,23.72,23.77,23.72,23.74,46303.0,16.93,16.9657,16.93,16.9443,46303.0
2019-10-07 10:20:00,23.74,23.79,23.71,23.78,41819.0,16.9443,16.98,16.9229,16.9728,41819.0
2019-10-07 10:30:00,23.79,23.8,23.72,23.73,86376.0,16.98,16.9871,16.93,16.9371,86376.0
2019-10-07 10:40:00,23.73,23.77,23.7,23.72,286744.0,16.9371,16.9657,16.9157,16.93,286744.0
2019-10-07 10:50:00,23.72,23.76,23.72,23.72,57158.0,16.93,16.9585,16.93,16.93,57158.0
2019-10-07 11:00:00,23.71,23.77,23.7,23.75,121956.0,16.9229,16.9657,16.9157,16.9514,121956.0
2019-10-07 11:10:00,23.75,23.75,23.71,23.72,63570.0,16.9514,16.9514,16.9229,16.93,63570.0
2019-10-07 11:20:00,23.73,23.83,23.71,23.81,148769.0,16.9371,17.0085,16.9229,16.9942,148769.0
2019-10-07 11:30:00,23.8,23.82,23.74,23.75,340846.0,16.9871,17.0014,16.9443,16.9514,340846.0
2019-10-07 11:40:00,23.75,23.78,23.71,23.71,104579.0,16.9514,16.9728,16.9229,16.9229,104579.0
2019-10-07 11:50:00,23.71,23.72,23.67,23.67,58391.0,16.9229,16.93,16.8943,16.8943,58391.0
2019-10-07 12:00:00,23.67,23.68,23.61,23.63,46236.0,16.8943,16.9014,16.8515,16.8658,46236.0
2019-10-07 12:10:00,23.63,23.66,23.61,23.66,77991.0,16.8658,16.8872,16.8515,16.8872,77991.0
2019-10-07 12:20:00,23.66,23.72,23.65,23.67,150925.0,16.8872,16.93,16.88,16.8943,150925.0
2019-10-07 12:30:00,23.67,23.67,23.62,23.63,49983.0,16.8943,16.8943,16.8586,16.8658,49983.0
2019-10-07 12:40:00,23.63,23.73,23.63,23.71,72861.0,16.8658,16.9371,16.8658,16.9229,72861.0
2019-10-07 12:50:00,23.72,23.74,23.67,23.67,105381.0,16.93,16.9443,16.8943,16.8943,105381.0
2019-10-07 13:00:00,23.66,23.68,23.64,23.64,56128.0,16.8872,16.9014,16.8729,16.8729,56128.0
2019-10-07 13:10:00,23.64,23.65,23.6,23.63,36704.0,16.8729,16.88,16.8443,16.8658,36704.0
2019-10-07 13:20:00,23.63,23.67,23.62,23.67,48436.0,16.8658,16.8943,16.8586,16.8943,48436.0
2019-10-07 13:30:00,23.67,23.77,23.66,23.77,171715.0,16.8943,16.9657,16.8872,16.9657,171715.0
2019-10-07 13:40:00,23.76,23.76,23.71,23.71,102543.0,16.9585,16.9585,16.9229,16.9229,102543.0
2019-10-07 13:50:00,23.71,23.71,23.63,23.67,331832.0,16.9229,16.9229,16.8658,16.8943,331832.0
2019-10-07 14:00:00,23.67,23.67,23.63,23.63,60876.0,16.8943,16.8943,16.8658,16.8658,60876.0
2019-10-07 14:10:00,23.63,23.65,23.6,23.63,34485.0,16.8658,16.88,16.8443,16.8658,34485.0
2019-10-07 14:20:00,23.63,23.64,23.59,23.63,69438.0,16.8658,16.8729,16.8372,16.8658,69438.0
2019-10-07 14:30:00,23.62,23.65,23.58,23.6,49240.0,16.8586,16.88,16.8301,16.8443,49240.0
2019-10-07 14:40:00,23.6,23.6,23.57,23.59,61457.0,16.8443,16.8443,16.8229,16.8372,61457.0
2019-10-07 14:50:00,23.58,23.61,23.54,23.6,44926.0,16.8301,16.8515,16.8015,16.8443,44926.0
2019-10-07 15:00:00,23.6,23.61,23.57,23.6,67792.0,16.8443,16.8515,16.8229,16.8443,67792.0
2019-10-07 15:10:00,23.6,23.62,23.57,23.58,77625.0,16.8443,16.8586,16.8229,16.8301,77625.0
2019-10-07 15:20:00,23.58,23.6,23.54,23.58,112126.0,16.8301,16.8443,16.8015,16.8301,112126.0
2019-10-07 15:30:00,23.58,23.58,23.54,23.57,79362.0,16.8301,16.8301,16.8015,16.8229,79362.0
2019-10-07 15:40:00,23.57,23.58,23.49,23.49,155629.0,16.8229,16.8301,16.7658,16.7658,155629.0
2019-10-07 15:50:00,23.5,23.52,23.47,23.48,461530.0,16.773,16.7872,16.7516,16.7587,461530.0
2019-10-08 09:30:00,23.31,23.41,23.23,23.25,193718.0,16.6374,16.7087,16.5803,16.5945,193718.0
2019-10-08 09:40:00,23.25,23.25,23.13,23.14,331190.0,16.5945,16.5945,16.5089,16.516,331190.0
2019-10-08 09:50:00,23.14,23.15,23.08,23.11,138453.0,16.516,16.5232,16.4732,16.4946,138453.0
2019-10-08 10:00:00,23.11,23.14,23.06,23.14,132908.0,16.4946,16.516,16.4589,16.516,132908.0
2019-10-08 10:10:00,23.14,23.25,23.13,23.24,86555.0,16.516,16.5945,16.5089,16.5874,86555.0
2019-10-08 10:20:00,23.25,23.27,23.14,23.2,110361.0,16.5945,16.6088,16.516,16.5588,110361.0
2019-10-08 10:30:00,23.19,23.2,23.06,23.1,85891.0,16.5517,16.5588,16.4589,16.4875,85891.0
2019-10-08 10:40:00,23.1,23.11,23.03,23.08,138042.0,16.4875,16.4946,16.4375,16.4732,138042.0
2019-10-08 10:50:00,23.08,23.15,23.07,23.13,141058.0,16.4732,16.5232,16.4661,16.5089,141058.0
2019-10-08 11:00:00,23.13,23.13,23.06,23.07,170136.0,16.5089,16.5089,16.4589,16.4661,170136.0
2019-10-08 11:10:00,23.08,23.09,23.01,23.04,119634.0,16.4732,16.4803,16.4232,16.4446,119634.0
2019-10-08 11:20:00,23.04,23.05,22.97,22.98,146337.0,16.4446,16.4518,16.3947,16.4018,146337.0
2019-10-08 11:30:00,22.98,22.98,22.91,22.93,185195.0,16.4018,16.4018,16.3519,16.3661,185195.0
2019-10-08 11:40:00,22.92,22.98,22.92,22.97,102071.0,16.359,16.4018,16.359,16.3947,102071.0
2019-10-08 11:50:00,22.97,23.03,22.95,23.01,53163.0,16.3947,16.4375,16.3804,16.4232,53163.0
2019-10-08 12:00:00,23.0,23.02,22.98,22.98,61509.0,16.4161,16.4304,16.4018,16.4018,61509.0
2019-10-08 12:10:00,22.98,23.01,22.97,23.01,109905.0,16.4018,16.4232,16.3947,16.4232,109905.0
2019-10-08 12:20:00,23.01,23.03,22.99,23.01,50211.0,16.4232,16.4375,16.409,16.4232,50211.0
2019-10-08 12:30:00,23.01,23.01,22.96,22.96,33477.0,16.4232,16.4232,16.3875,16.3875,33477.0
2019-10-08 12:40:00,22.96,23.06,22.96,23.03,104600.0,16.3875,16.4589,16.3875,16.4375,104600.0
2019-10-08 12:50:00,23.03,23.04,22.98,23.01,60344.0,16.4375,16.4446,16.4018,16.4232,60344.0
2019-10-08 13:00:00,23.01,23.01,22.96,22.98,54102.0,16.4232,16.4232,16.3875,16.4018,54102.0
2019-10-08 13:10:00,22.99,22.99,22.95,22.99,29364.0,16.409,16.409,16.3804,16.409,29364.0
2019-10-08 13:20:00,22.99,23.05,22.99,23.05,32155.0,16.409,16.4518,16.409,16.4518,32155.0
2019-10-08 13:30:00,23.04,23.06,23.02,23.04,57016.0,16.4446,16.4589,16.4304,16.4446,57016.0
2019-10-08 13:40:00,23.05,23.12,23.04,23.12,46991.0,16.4518,16.5017,16.4446,16.5017,46991.0
2019-10-08 13:50:00,23.11,23.14,23.08,23.09,120982.0,16.4946,16.516,16.4732,16.4803,120982.0
2019-10-08 14:00:00,23.09,23.1,23.05,23.06,51276.0,16.4803,16.4875,16.4518,16.4589,51276.0
2019-10-08 14:10:00,23.05,23.09,23.04,23.08,57475.0,16.4518,16.4803,16.4446,16.4732,57475.0
2019-10-08 14:20:00,23.09,23.1,23.05,23.07,52826.0,16.4803,16.4875,16.4518,16.4661,52826.0
2019-10-08 14:30:00,23.07,23.14,23.05,23.11,87534.0,16.4661,16.516,16.4518,16.4946,87534.0
2019-10-08 14:40:00,23.1,23.16,23.08,23.15,59722.0,16.4875,16.5303,16.4732,16.5232,59722.0
2019-10-08 14:50:00,23.15,23.16,23.02,23.08,129169.0,16.5232,16.5303,16.4304,16.4732,129169.0
2019-10-08 15:00:00,23.09,23.13,23.02,23.06,110280.0,16.4803,16.5089,16.4304,16.4589,110280.0
2019-10-08 15:10:00,23.06,23.11,23.02,23.11,66751.0,16.4589,16.4946,16.4304,16.4946,66751.0
2019-10-08 15:20:00,23.11,23.12,23.05,23.07,63456.0,16.4946,16.5017,16.4518,16.4661,63456.0
2019-10-08 15:30:00,23.07,23.1,22.97,22.98,128864.0,16.4661,16.4875,16.3947,16.4018,128864.0
2019-10-08 15:40:00,22.99,23.01,22.95,22.97,200578.0,16.409,16.4232,16.3804,16.3947,200578.0
2019-10-08 15:50:00,22.97,22.99,22.9,22.91,691265.0,16.3947,16.409,16.3447,16.3519,691265.0
2019-10-09 09:30:00,23.03,23.14,23.0,23.07,201807.0,16.4375,16.516,16.4161,16.4661,201807.0
2019-10-09 09:40:00,23.07,23.09,23.03,23.07,83953.0,16.4661,16.4803,16.4375,16.4661,83953.0
2019-10-09 09:50:00,23.07,23.07,22.92,22.93,104212.0,16.4661,16.4661,16.359,16.3661,104212.0
2019-10-09 10:00:00,22.94,22.96,22.9,22.92,69964.0,16.3733,16.3875,16.3447,16.359,69964.0
2019-10-09 10:10:00,22.92,22.99,22.89,22.97,92322.0,16.359,16.409,16.3376,16.3947,92322.0
2019-10-09 10:20:00,22.97,23.01,22.94,23.0,74929.0,16.3947,16.4232,16.3733,16.4161,74929.0
2019-10-09 10:30:00,23.0,23.0,22.88,22.9,134315.0,16.4161,16.4161,16.3304,16.3447,134315.0
2019-10-09 10:40:00,22.9,22.97,22.89,22.97,61464.0,16.3447,16.3947,16.3376,16.3947,61464.0
2019-10-09 10:50:00,22.96,22.99,22.93,22.94,100126.0,16.3875,16.409,16.3661,16.3733,100126.0
2019-10-09 11:00:00,22.94,22.94,22.85,22.88,72967.0,16.3733,16.3733,16.309,16.3304,72967.0
2019-10-09 11:10:00,22.88,22.93,22.85,22.91,61625.0,16.3304,16.3661,16.309,16.3519,61625.0
2019-10-09 11:20:00,22.91,22.97,22.89,22.95,113989.0,16.3519,16.3947,16.3376,16.3804,113989.0
2019-10-09 11:30:00,22.95,22.96,22.92,22.94,111248.0,16.3804,16.3875,16.359,16.3733,111248.0
2019-10-09 11:40:00,22.94,22.96,22.92,22.96,82390.0,16.3733,16.3875,16.359,16.3875,82390.0
2019-10-09 11:50:00,22.96,22.96,22.9,22.93,88209.0,16.3875,16.3875,16.3447,16.3661,88209.0
2019-10-09 12:00:00,22.93,22.96,22.91,22.96,104418.0,16.3661,16.3875,16.3519,16.3875,104418.0
2019-10-09 12:10:00,22.96,22.96,22.92,22.95,93762.0,16.3875,16.3875,16.359,16.3804,93762.0
2019-10-09 12:20:00,22.95,22.98,22.94,22.96,90305.0,16.3804,16.4018,16.3733,16.3875,90305.0
2019-10-09 12:30:00,22.96,22.98,22.92,22.93,684035.0,16.3875,16.4018,16.359,16.3661,684035.0
2019-10-09 12:40:00,22.92,22.93,22.88,22.93,106158.0,16.359,16.3661,16.3304,16.3661,106158.0
2019-10-09 12:50:00,22.93,22.93,22.85,22.87,67336.0,16.3661,16.3661,16.309,16.3233,67336.0
2019-10-09 13:00:00,22.87,22.9,22.82,22.86,157866.0,16.3233,16.3447,16.2876,16.3162,157866.0
2019-10-09 13:10:00,22.85,22.88,22.82,22.83,79572.0,16.309,16.3304,16.2876,16.2948,79572.0
2019-10-09 13:20:00,22.83,22.83,22.76,22.77,117085.0,16.2948,16.2948,16.2448,16.2519,117085.0
2019-10-09 13:30:00,22.77,22.81,22.77,22.8,116065.0,16.2519,16.2805,16.2519,16.2733,116065.0
2019-10-09 13:40:00,22.8,22.86,22.8,22.85,90898.0,16.2733,16.3162,16.2733,16.309,90898.0
2019-10-09 13:50:00,22.85,22.86,22.81,22.84,94402.0,16.309,16.3162,16.2805,16.3019,94402.0
2019-10-09 14:00:00,22.85,22.87,22.82,22.84,94213.0,16.309,16.3233,16.2876,16.3019,94213.0
2019-10-09 14:10:00,22.84,22.85,22.81,22.82,103639.0,16.3019,16.309,16.2805,16.2876,103639.0
2019-10-09 14:20:00,22.81,22.85,22.8,22.85,69659.0,16.2805,16.309,16.2733,16.309,69659.0
2019-10-09 14:30:00,22.85,22.86,22.83,22.85,133459.0,16.309,16.3162,16.2948,16.309,133459.0
2019-10-09 14:40:00,22.84,22.89,22.83,22.88,131177.0,16.3019,16.3376,16.2948,16.3304,131177.0
2019-10-09 14:50:00,22.88,22.88,22.8,22.81,271093.0,16.3304,16.3304,16.2733,16.2805,271093.0
2019-10-09 15:00:00,22.81,22.82,22.78,22.82,170347.0,16.2805,16.2876,16.2591,16.2876,170347.0
2019-10-09 15:10:00,22.82,22.83,22.81,22.82,129955.0,16.2876,16.2948,16.2805,16.2876,129955.0
2019-10-09 15:20:00,22.82,22.87,22.81,22.85,169612.0,16.2876,16.3233,16.2805,16.309,169612.0
2019-10-09 15:30:00,22.86,22.86,22.79,22.81,411607.0,16.3162,16.3162,16.2662,16.2805,411607.0
2019-10-09 15:40:00,22.8,22.81,22.7,22.72,424247.0,16.2733,16.2805,16.202,16.2162,424247.0
2019-10-09 15:50:00,22.73,22.76,22.7,22.71,859378.0,16.2234,16.2448,16.202,16.2091,859378.0
2019-10-10 09:30:00,22.84,22.84,22.67,22.71,332934.0,16.3019,16.3019,16.1806,16.2091,332934.0
2019-10-10 09:40:00,22.7,22.8,22.66,22.8,164458.0,16.202,16.2733,16.1734,16.2733,164458.0
2019-10-10 09:50:00,22.8,22.92,22.79,22.89,158818.0,16.2733,16.359,16.2662,16.3376,158818.0
2019-10-10 10:00:00,22.9,23.0,22.85,22.88,304901.0,16.3447,16.4161,16.309,16.3304,304901.0
2019-10-10 10:10:00,22.88,22.91,22.82,22.86,134193.0,16.3304,16.3519,16.2876,16.3162,134193.0
2019-10-10 10:20:00,22.86,22.87,22.81,22.86,259546.0,16.3162,16.3233,16.2805,16.3162,259546.0
2019-10-10 10:30:00,22.86,22.87,22.81,22.84,106829.0,16.3162,16.3233,16.2805,16.3019,106829.0
2019-10-10 10:40:00,22.84,22.91,22.83,22.89,191625.0,16.3019,16.3519,16.2948,16.3376,191625.0
2019-10-10 10:50:00,22.89,22.92,22.88,22.89,120964.0,16.3376,16.359,16.3304,16.3376,120964.0
2019-10-10 11:00:00,22.88,22.92,22.86,22.86,132080.0,16.3304,16.359,16.3162,16.3162,132080.0
2019-10-10 11:10:00,22.87,22.92,22.86,22.88,105706.0,16.3233,16.359,16.3162,16.3304,105706.0
2019-10-10 11:20:00,22.88,22.88,22.81,22.85,75080.0,16.3304,16.3304,16.2805,16.309,75080.0
2019-10-10 11:30:00,22.84,22.86,22.82,22.83,139360.0,16.3019,16.3162,16.2876,16.2948,139360.0
2019-10-10 11:40:00,22.84,22.85,22.78,22.79,99350.0,16.3019,16.309,16.2591,16.2662,99350.0
2019-10-10 11:50:00,22.79,22.8,22.76,22.79,77129.0,16.2662,16.2733,16.2448,16.2662,77129.0
2019-10-10 12:00:00,22.78,22.8,22.75,22.76,78277.0,16.2591,16.2733,16.2377,16.2448,78277.0
2019-10-10 12:10:00,22.75,22.78,22.73,22.73,97647.0,16.2377,16.2591,16.2234,16.2234,97647.0
2019-10-10 12:20:00,22.72,22.74,22.7,22.73,108662.0,16.2162,16.2305,16.202,16.2234,108662.0
2019-10-10 12:30:00,22.72,22.74,22.68,22.71,80098.0,16.2162,16.2305,16.1877,16.2091,80098.0
2019-10-10 12:40:00,22.7,22.72,22.68,22.7,106785.0,16.202,16.2162,16.1877,16.202,106785.0
2019-10-10 12:50:00,22.7,22.71,22.66,22.69,108787.0,16.202,16.2091,16.1734,16.1948,108787.0
2019-10-10 13:00:00,22.69,22.69,22.66,22.68,67566.0,16.1948,16.1948,16.1734,16.1877,67566.0
2019-10-10 13:10:00,22.68,22.68,22.63,22.66,91224.0,16.1877,16.1877,16.152,16.1734,91224.0
2019-10-10 13:20:00,22.67,22.68,22.62,22.62,90634.0,16.1806,16.1877,16.1449,16.1449,90634.0
2019-10-10 13:30:00,22.62,22.64,22.6,22.62,95089.0,16.1449,16.1592,16.1306,16.1449,95089.0
2019-10-10 13:40:00,22.62,22.66,22.62,22.65,101805.0,16.1449,16.1734,16.1449,16.1663,101805.0
2019-10-10 13:50:00,22.65,22.71,22.65,22.69,89669.0,16.1663,16.2091,16.1663,16.1948,89669.0
2019-10-10 14:00:00,22.69,22.71,22.63,22.67,142994.0,16.1948,16.2091,16.152,16.1806,142994.0
2019-10-10 14:10:00,22.67,22.73,22.66,22.69,100260.0,16.1806,16.2234,16.1734,16.1948,100260.0
2019-10-10 14:20:00,22.69,22.7,22.63,22.66,294381.0,16.1948,16.202,16.152,16.1734,294381.0
2019-10-10 14:30:00,22.66,22.71,22.65,22.69,116227.0,16.1734,16.2091,16.1663,16.1948,116227.0
2019-10-10 14:40:00,22.7,22.73,22.67,22.7,88306.0,16.202,16.2234,16.1806,16.202,88306.0
2019-10-10 14:50:00,22.71,22.78,22.69,22.77,111347.0,16.2091,16.2591,16.1948,16.2519,111347.0
2019-10-10 15:00:00,22.77,22.79,22.75,22.76,197512.0,16.2519,16.2662,16.2377,16.2448,197512.0
2019-10-10 15:10:00,22.75,22.79,22.74,22.79,100205.0,16.2377,16.2662,16.2305,16.2662,100205.0
2019-10-10 15:20:00,22.79,22.82,22.77,22.78,182139.0,16.2662,16.2876,16.2519,16.2591,182139.0
2019-10-10 15:30:00,22.78,22.79,22.74,22.76,175220.0,16.2591,16.2662,16.2305,16.2448,175220.0
2019-10-10 15:40:00,22.76,22.8,22.75,22.77,411380.0,16.2448,16.2733,16.2377,16.2519,411380.0
2019-10-10 15:50:00,22.78,22.81,22.73,22.74,927094.0,16.2591,16.2805,16.2234,16.2305,927094.0
2019-10-11 09:30:00,22.94,23.1,22.94,23.03,277707.0,16.3733,16.4875,16.3733,16.4375,277707.0
2019-10-11 09:40:00,23.03,23.13,23.01,23.11,537444.0,16.4375,16.5089,16.4232,16.4946,537444.0
2019-10-11 09:50:00,23.11,23.11,23.03,23.03,152079.0,16.4946,16.4946,16.4375,16.4375,152079.0
2019-10-11 10:00:00,23.04,23.15,23.04,23.14,127532.0,16.4446,16.5232,16.4446,16.516,127532.0
2019-10-11 10:10:00,23.15,23.16,23.09,23.15,135712.0,16.5232,16.5303,16.4803,16.5232,135712.0
2019-10-11 10:20:00,23.15,23.19,23.14,23.16,220250.0,16.5232,16.5517,16.516,16.5303,220250.0
2019-10-11 10:30:00,23.17,23.2,23.11,23.14,271454.0,16.5374,16.5588,16.4946,16.516,271454.0
2019-10-11 10:40:00,23.13,23.24,23.13,23.21,127763.0,16.5089,16.5874,16.5089,16.566,127763.0
2019-10-11 10:50:00,23.21,23.22,23.17,23.22,156907.0,16.566,16.5731,16.5374,16.5731,156907.0
2019-10-11 11:00:00,23.22,23.25,23.17,23.21,147333.0,16.5731,16.5945,16.5374,16.566,147333.0
2019-10-11 11:10:00,23.22,23.25,23.18,23.23,158612.0,16.5731,16.5945,16.5446,16.5803,158612.0
2019-10-11 11:20:00,23.23,23.26,23.2,23.22,528732.0,16.5803,16.6017,16.5588,16.5731,528732.0
2019-10-11 11:30:00,23.21,23.23,23.14,23.14,158543.0,16.566,16.5803,16.516,16.516,158543.0
2019-10-11 11:40:00,23.14,23.19,23.12,23.15,191546.0,16.516,16.5517,16.5017,16.5232,191546.0
2019-10-11 11:50:00,23.15,23.16,23.08,23.11,179793.0,16.5232,16.5303,16.4732,16.4946,179793.0
2019-10-11 12:00:00,23.11,23.11,23.07,23.08,112738.0,16.4946,16.4946,16.4661,16.4732,112738.0
2019-10-11 12:10:00,23.08,23.13,23.07,23.1,171781.0,16.4732,16.5089,16.4661,16.4875,171781.0
2019-10-11 12:20:00,23.1,23.12,23.09,23.12,74343.0,16.4875,16.5017,16.4803,16.5017,74343.0
2019-10-11 12:30:00,23.13,23.15,23.08,23.1,88733.0,16.5089,16.5232,16.4732,16.4875,88733.0
2019-10-11 12:40:00,23.1,23.14,23.08,23.14,68832.0,16.4875,16.516,16.4732,16.516,68832.0
2019-10-11 12:50:00,23.13,23.17,23.12,23.16,96204.0,16.5089,16.5374,16.5017,16.5303,96204.0
2019-10-11 13:00:00,23.16,23.17,23.13,23.14,99861.0,16.5303,16.5374,16.5089,16.516,99861.0
2019-10-11 13:10:00,23.15,23.16,23.13,23.15,58545.0,16.5232,16.5303,16.5089,16.5232,58545.0
2019-10-11 13:20:00,23.16,23.21,23.14,23.16,194408.0,16.5303,16.566,16.516,16.5303,194408.0
2019-10-11 13:30:00,23.16,23.19,23.14,23.18,91442.0,16.5303,16.5517,16.516,16.5446,91442.0
2019-10-11 13:40:00,23.18,23.19,23.16,23.17,68402.0,16.5446,16.5517,16.5303,16.5374,68402.0
2019-10-11 13:50:00,23.17,23.19,23.15,23.18,163757.0,16.5374,16.5517,16.5232,16.5446,163757.0
2019-10-11 14:00:00,23.19,23.23,23.17,23.21,102843.0,16.5517,16.5803,16.5374,16.566,102843.0
2019-10-11 14:10:00,23.2,23.24,23.19,23.23,66087.0,16.5588,16.5874,16.5517,16.5803,66087.0
2019-10-11 14:20:00,23.23,23.28,23.22,23.26,81639.0,16.5803,16.6159,16.5731,16.6017,81639.0
2019-10-11 14:30:00,23.26,23.28,23.25,23.27,51275.0,16.6017,16.6159,16.5945,16.6088,51275.0
2019-10-11 14:40:00,23.28,23.28,23.24,23.25,132427.0,16.6159,16.6159,16.5874,16.5945,132427.0
2019-10-11 14:50:00,23.24,23.28,23.22,23.27,95845.0,16.5874,16.6159,16.5731,16.6088,95845.0
2019-10-11 15:00:00,23.27,23.27,23.23,23.23,83247.0,16.6088,16.6088,16.5803,16.5803,83247.0
2019-10-11 15:10:00,23.23,23.25,23.19,23.2,150946.0,16.5803,16.5945,16.5517,16.5588,150946.0
2019-10-11 15:20:00,23.2,23.21,23.19,23.2,68442.0,16.5588,16.566,16.5517,16.5588,68442.0
2019-10-11 15:30:00,23.2,23.22,23.14,23.2,333616.0,16.5588,16.5731,16.516,16.5588,333616.0
2019-10-11 15:40:00,23.2,23.21,23.11,23.15,397729.0,16.5588,16.566,16.4946,16.5232,397729.0
2019-10-11 15:50:00,23.15,23.19,23.05,23.07,720930.0,16.5232,16.5517,16.4518,16.4661,720930.0
2019-10-14 09:30:00,22.97,23.06,22.91,22.99,156318.0,16.3947,16.4589,16.3519,16.409,156318.0
2019-10-14 09:40:00,22.99,23.03,22.89,22.9,306278.0,16.409,16.4375,16.3376,16.3447,306278.0
2019-10-14 09:50:00,22.9,22.9,22.79,22.84,164601.0,16.3447,16.3447,16.2662,16.3019,164601.0
2019-10-14 10:00:00,22.84,22.89,22.82,22.88,103274.0,16.3019,16.3376,16.2876,16.3304,103274.0
2019-10-14 10:10:00,22.89,22.93,22.87,22.88,84439.0,16.3376,16.3661,16.3233,16.3304,84439.0
2019-10-14 10:20:00,22.88,22.9,22.84,22.85,102097.0,16.3304,16.3447,16.3019,16.309,102097.0
2019-10-14 10:30:00,22.84,22.88,22.82,22.87,88074.0,16.3019,16.3304,16.2876,16.3233,88074.0
2019-10-14 10:40:00,22.87,22.88,22.84,22.87,57807.0,16.3233,16.3304,16.3019,16.3233,57807.0
2019-10-14 10:50:00,22.87,22.97,22.86,22.96,127904.0,16.3233,16.3947,16.3162,16.3875,127904.0
2019-10-14 11:00:00,22.96,23.01,22.95,22.98,157839.0,16.3875,16.4232,16.3804,16.4018,157839.0
2019-10-14 11:10:00,22.98,23.08,22.97,23.03,336661.0,16.4018,16.4732,16.3947,16.4375,336661.0
2019-10-14 11:20:00,23.02,23.09,23.0,23.05,403133.0,16.4304,16.4803,16.4161,16.4518,403133.0
2019-10-14 11:30:00,23.05,23.18,23.04,23.15,533000.0,16.4518,16.5446,16.4446,16.5232,533000.0
2019-10-14 11:40:00,23.15,23.17,23.1,23.1,134119.0,16.5232,16.5374,16.4875,16.4875,134119.0
2019-10-14 11:50:00,23.1,23.15,23.09,23.09,61641.0,16.4875,16.5232,16.4803,16.4803,61641.0
2019-10-14 12:00:00,23.09,23.11,23.03,23.07,133480.0,16.4803,16.4946,16.4375,16.4661,133480.0
2019-10-14 12:10:00,23.06,23.16,23.06,23.14,212368.0,16.4589,16.5303,16.4589,16.516,212368.0
2019-10-14 12:20:00,23.15,23.22,23.11,23.2,343268.0,16.5232,16.5731,16.4946,16.5588,343268.0
2019-10-14 12:30:00,23.19,23.21,23.17,23.18,98085.0,16.5517,16.566,16.5374,16.5446,98085.0
2019-10-14 12:40:00,23.19,23.23,23.17,23.2,216549.0,16.5517,16.5803,16.5374,16.5588,216549.0
2019-10-14 12:50:00,23.2,23.21,23.18,23.19,82758.0,16.5588,16.566,16.5446,16.5517,82758.0
2019-10-14 13:00:00,23.18,23.2,23.17,23.18,261703.0,16.5446,16.5588,16.5374,16.5446,261703.0
2019-10-14 13:10:00,23.18,23.21,23.17,23.19,68789.0,16.5446,16.566,16.5374,16.5517,68789.0
2019-10-14 13:20:00,23.19,23.21,23.16,23.19,169644.0,16.5517,16.566,16.5303,16.5517,169644.0
2019-10-14 13:30:00,23.18,23.21,23.16,23.19,141503.0,16.5446,16.566,16.5303,16.5517,141503.0
2019-10-14 13:40:00,23.2,23.23,23.18,23.22,145791.0,16.5588,16.5803,16.5446,16.5731,145791.0
2019-10-14 13:50:00,23.22,23.25,23.19,23.23,300500.0,16.5731,16.5945,16.5517,16.5803,300500.0
2019-10-14 14:00:00,23.23,23.25,23.21,23.21,62310.0,16.5803,16.5945,16.566,16.566,62310.0
2019-10-14 14:10:00,23.22,23.22,23.16,23.17,192092.0,16.5731,16.5731,16.5303,16.5374,192092.0
2019-10-14 14:20:00,23.17,23.2,23.16,23.2,131780.0,16.5374,16.5588,16.5303,16.5588,131780.0
2019-10-14 14:30:00,23.2,23.22,23.19,23.2,139929.0,16.5588,16.5731,16.5517,16.5588,139929.0
2019-10-14 14:40:00,23.2,23.21,23.19,23.2,241836.0,16.5588,16.566,16.5517,16.5588,241836.0
2019-10-14 14:50:00,23.19,23.21,23.16,23.16,120750.0,16.5517,16.566,16.5303,16.5303,120750.0
2019-10-14 15:00:00,23.17,23.18,23.16,23.18,94466.0,16.5374,16.5446,16.5303,16.5446,94466.0
2019-10-14 15:10:00,23.18,23.19,23.15,23.16,135678.0,16.5446,16.5517,16.5232,16.5303,135678.0
2019-10-14 15:20:00,23.16,23.16,23.13,23.14,136378.0,16.5303,16.5303,16.5089,16.516,136378.0
2019-10-14 15:30:00,23.14,23.14,23.08,23.11,244250.0,16.516,16.516,16.4732,16.4946,244250.0
2019-10-14 15:40:00,23.12,23.14,23.09,23.14,222917.0,16.5017,16.516,16.4803,16.516,222917.0
2019-10-14 15:50:00,23.13,23.15,23.11,23.13,547365.0,16.5089,16.5232,16.4946,16.5089,547365.0
2019-10-15 09:30:00,23.08,23.14,23.04,23.1,207468.0,16.4732,16.516,16.4446,16.4875,207468.0
2019-10-15 09:40:00,23.1,23.24,23.09,23.21,214502.0,16.4875,16.5874,16.4803,16.566,214502.0
2019-10-15 09:50:00,23.21,23.29,23.19,23.27,541419.0,16.566,16.6231,16.5517,16.6088,541419.0
2019-10-15 10:00:00,23.26,23.27,23.19,23.2,121648.0,16.6017,16.6088,16.5517,16.5588,121648.0
2019-10-15 10:10:00,23.2,23.28,23.19,23.25,458569.0,16.5588,16.6159,16.5517,16.5945,458569.0
2019-10-15 10:20:00,23.25,23.26,23.18,23.22,92927.0,16.5945,16.6017,16.5446,16.5731,92927.0
2019-10-15 10:30:00,23.23,23.3,23.21,23.3,311880.0,16.5803,16.6302,16.566,16.6302,311880.0
2019-10-15 10:40:00,23.3,23.35,23.28,23.31,543707.0,16.6302,16.6659,16.6159,16.6374,543707.0
2019-10-15 10:50:00,23.31,23.36,23.31,23.35,108095.0,16.6374,16.673,16.6374,16.6659,108095.0
2019-10-15 11:00:00,23.35,23.38,23.32,23.36,131519.0,16.6659,16.6873,16.6445,16.673,131519.0
2019-10-15 11:10:00,23.37,23.39,23.33,23.35,108975.0,16.6802,16.6945,16.6516,16.6659,108975.0
2019-10-15 11:20:00,23.35,23.4,23.32,23.39,99356.0,16.6659,16.7016,16.6445,16.6945,99356.0
2019-10-15 11:30:00,23.39,23.39,23.34,23.37,109302.0,16.6945,16.6945,16.6588,16.6802,109302.0
2019-10-15 11:40:00,23.37,23.41,23.37,23.4,88164.0,16.6802,16.7087,16.6802,16.7016,88164.0
2019-10-15 11:50:00,23.39,23.45,23.37,23.39,376575.0,16.6945,16.7373,16.6802,16.6945,376575.0
2019-10-15 12:00:00,23.39,23.41,23.36,23.38,171215.0,16.6945,16.7087,16.673,16.6873,171215.0
2019-10-15 12:10:00,23.38,23.41,23.36,23.39,116476.0,16.6873,16.7087,16.673,16.6945,116476.0
2019-10-15 12:20:00,23.39,23.4,23.38,23.4,58624.0,16.6945,16.7016,16.6873,16.7016,58624.0
2019-10-15 12:30:00,23.4,23.42,23.39,23.41,88267.0,16.7016,16.7159,16.6945,16.7087,88267.0
2019-10-15 12:40:00,23.41,23.43,23.39,23.41,75980.0,16.7087,16.723,16.6945,16.7087,75980.0
2019-10-15 12:50:00,23.41,23.44,23.4,23.43,121991.0,16.7087,16.7301,16.7016,16.723,121991.0
2019-10-15 13:00:00,23.43,23.45,23.4,23.42,218826.0,16.723,16.7373,16.7016,16.7159,218826.0
2019-10-15 13:10:00,23.42,23.42,23.37,23.38,97013.0,16.7159,16.7159,16.6802,16.6873,97013.0
2019-10-15 13:20:00,23.38,23.39,23.36,23.37,53780.0,16.6873,16.6945,16.673,16.6802,53780.0
2019-10-15 13:30:00,23.37,23.38,23.35,23.38,85789.0,16.6802,16.6873,16.6659,16.6873,85789.0
2019-10-15 13:40:00,23.38,23.4,23.36,23.38,66842.0,16.6873,16.7016,16.673,16.6873,66842.0
2019-10-15 13:50:00,23.39,23.4,23.33,23.33,70225.0,16.6945,16.7016,16.6516,16.6516,70225.0
2019-10-15 14:00:00,23.33,23.34,23.29,23.32,77998.0,16.6516,16.6588,16.6231,16.6445,77998.0
2019-10-15 14:10:00,23.31,23.32,23.28,23.3,57333.0,16.6374,16.6445,16.6159,16.6302,57333.0
2019-10-15 14:20:00,23.29,23.31,23.23,23.23,73993.0,16.6231,16.6374,16.5803,16.5803,73993.0
2019-10-15 14:30:00,23.23,23.23,23.18,23.18,81159.0,16.5803,16.5803,16.5446,16.5446,81159.0
2019-10-15 14:40:00,23.18,23.19,23.15,23.16,85582.0,16.5446,16.5517,16.5232,16.5303,85582.0
2019-10-15 14:50:00,23.17,23.18,23.13,23.14,60669.0,16.5374,16.5446,16.5089,16.516,60669.0
2019-10-15 15:00:00,23.13,23.16,23.13,23.15,79302.0,16.5089,16.5303,16.5089,16.5232,79302.0
2019-10-15 15:10:00,23.14,23.16,23.12,23.14,107612.0,16.516,16.5303,16.5017,16.516,107612.0
2019-10-15 15:20:00,23.14,23.17,23.12,23.17,92937.0,16.516,16.5374,16.5017,16.5374,92937.0
2019-10-15 15:30:00,23.16,23.17,23.13,23.17,142305.0,16.5303,16.5374,16.5089,16.5374,142305.0
2019-10-15 15:40:00,23.16,23.17,23.13,23.14,120202.0,16.5303,16.5374,16.5089,16.516,120202.0
2019-10-15 15:50:00,23.14,23.16,23.13,23.15,456994.0,16.516,16.5303,16.5089,16.5232,456994.0
2019-10-16 09:30:00,23.06,23.18,23.03,23.16,374926.0,16.4589,16.5446,16.4375,16.5303,374926.0
2019-10-16 09:40:00,23.15,23.18,23.06,23.06,98132.0,16.5232,16.5446,16.4589,16.4589,98132.0
2019-10-16 09:50:00,23.05,23.14,23.03,23.09,209436.0,16.4518,16.516,16.4375,16.4803,209436.0
2019-10-16 10:00:00,23.09,23.11,23.06,23.1,137258.0,16.4803,16.4946,16.4589,16.4875,137258.0
2019-10-16 10:10:00,23.09,23.13,23.07,23.09,95842.0,16.4803,16.5089,16.4661,16.4803,95842.0
2019-10-16 10:20:00,23.08,23.09,23.02,23.05,69080.0,16.4732,16.4803,16.4304,16.4518,69080.0
2019-10-16 10:30:00,23.05,23.11,23.04,23.09,268688.0,16.4518,16.4946,16.4446,16.4803,268688.0
2019-10-16 10:40:00,23.09,23.09,23.03,23.06,146681.0,16.4803,16.4803,16.4375,16.4589,146681.0
2019-10-16 10:50:00,23.06,23.09,23.05,23.08,141262.0,16.4589,16.4803,16.4518,16.4732,141262.0
2019-10-16 11:00:00,23.08,23.09,23.02,23.06,177364.0,16.4732,16.4803,16.4304,16.4589,177364.0
2019-10-16 11:10:00,23.06,23.06,22.99,23.01,77844.0,16.4589,16.4589,16.409,16.4232,77844.0
2019-10-16 11:20:00,23.01,23.01,22.95,22.98,102941.0,16.4232,16.4232,16.3804,16.4018,102941.0
2019-10-16 11:30:00,22.98,23.0,22.96,22.96,94385.0,16.4018,16.4161,16.3875,16.3875,94385.0
2019-10-16 11:40:00,22.96,22.98,22.95,22.98,63186.0,16.3875,16.4018,16.3804,16.4018,63186.0
2019-10-16 11:50:00,22.97,22.97,22.94,22.95,28246.0,16.3947,16.3947,16.3733,16.3804,28246.0
2019-10-16 12:00:00,22.95,22.97,22.94,22.95,60691.0,16.3804,16.3947,16.3733,16.3804,60691.0
2019-10-16 12:10:00,22.96,22.98,22.95,22.97,63511.0,16.3875,16.4018,16.3804,16.3947,63511.0
2019-10-16 12:20:00,22.97,22.99,22.95,22.96,46323.0,16.3947,16.409,16.3804,16.3875,46323.0
2019-10-16 12:30:00,22.96,22.98,22.92,22.93,32505.0,16.3875,16.4018,16.359,16.3661,32505.0
2019-10-16 12:40:00,22.93,22.95,22.91,22.93,80248.0,16.3661,16.3804,16.3519,16.3661,80248.0
2019-10-16 12:50:00,22.93,22.93,22.86,22.86,104549.0,16.3661,16.3661,16.3162,16.3162,104549.0
2019-10-16 13:00:00,22.86,22.87,22.84,22.85,191850.0,16.3162,16.3233,16.3019,16.309,191850.0
2019-10-16 13:10:00,22.86,22.86,22.84,22.86,94692.0,16.3162,16.3162,16.3019,16.3162,94692.0
2019-10-16 13:20:00,22.86,22.87,22.84,22.87,98905.0,16.3162,16.3233,16.3019,16.3233,98905.0
2019-10-16 13:30:00,22.86,22.88,22.82,22.87,229026.0,16.3162,16.3304,16.2876,16.3233,229026.0
2019-10-16 13:40:00,22.86,22.87,22.85,22.86,104561.0,16.3162,16.3233,16.309,16.3162,104561.0
2019-10-16 13:50:00,22.86,22.86,22.81,22.82,102479.0,16.3162,16.3162,16.2805,16.2876,102479.0
2019-10-16 14:00:00,22.83,22.86,22.81,22.86,96813.0,16.2948,16.3162,16.2805,16.3162,96813.0
2019-10-16 14:10:00,22.86,22.86,22.84,22.85,37098.0,16.3162,16.3162,16.3019,16.309,37098.0
2019-10-16 14:20:00,22.85,22.87,22.82,22.82,84365.0,16.309,16.3233,16.2876,16.2876,84365.0
2019-10-16 14:30:00,22.83,22.88,22.82,22.88,111206.0,16.2948,16.3304,16.2876,16.3304,111206.0
2019-10-16 14:40:00,22.89,22.89,22.86,22.89,70385.0,16.3376,16.3376,16.3162,16.3376,70385.0
2019-10-16 14:50:00,22.89,22.91,22.88,22.9,90817.0,16.3376,16.3519,16.3304,16.3447,90817.0
2019-10-16 15:00:00,22.9,22.91,22.85,22.87,101073.0,16.3447,16.3519,16.309,16.3233,101073.0
2019-10-16 15:10:00,22.86,22.87,22.81,22.83,112024.0,16.3162,16.3233,16.2805,16.2948,112024.0
2019-10-16 15:20:00,22.83,22.83,22.79,22.79,80977.0,16.2948,16.2948,16.2662,16.2662,80977.0
2019-10-16 15:30:00,22.79,22.83,22.78,22.8,278481.0,16.2662,16.2948,16.2591,16.2733,278481.0
2019-10-16 15:40:00,22.8,22.8,22.72,22.75,337100.0,16.2733,16.2733,16.2162,16.2377,337100.0
2019-10-16 15:50:00,22.75,22.83,22.74,22.81,908073.0,16.2377,16.2948,16.2305,16.2805,908073.0
2019-10-17 09:30:00,22.8,22.91,22.71,22.86,313949.0,16.2733,16.3519,16.2091,16.3162,313949.0
2019-10-17 09:40:00,22.86,22.87,22.77,22.78,166215.0,16.3162,16.3233,16.2519,16.2591,166215.0
2019-10-17 09:50:00,22.78,22.83,22.76,22.81,151963.0,16.2591,16.2948,16.2448,16.2805,151963.0
2019-10-17 10:00:00,22.81,22.82,22.76,22.8,123870.0,16.2805,16.2876,16.2448,16.2733,123870.0
2019-10-17 10:10:00,22.81,22.83,22.78,22.8,251099.0,16.2805,16.2948,16.2591,16.2733,251099.0
2019-10-17 10:20:00,22.8,22.82,22.76,22.77,89919.0,16.2733,16.2876,16.2448,16.2519,89919.0
2019-10-17 10:30:00,22.77,22.84,22.76,22.83,119613.0,16.2519,16.3019,16.2448,16.2948,119613.0
2019-10-17 10:40:00,22.83,22.87,22.82,22.85,147145.0,16.2948,16.3233,16.2876,16.309,147145.0
2019-10-17 10:50:00,22.86,22.88,22.79,22.8,428346.0,16.3162,16.3304,16.2662,16.2733,428346.0
2019-10-17 11:00:00,22.79,22.8,22.74,22.78,237650.0,16.2662,16.2733,16.2305,16.2591,237650.0
2019-10-17 11:10:00,22.78,22.86,22.78,22.85,109932.0,16.2591,16.3162,16.2591,16.309,109932.0
2019-10-17 11:20:00,22.85,22.88,22.84,22.86,97121.0,16.309,16.3304,16.3019,16.3162,97121.0
2019-10-17 11:30:00,22.85,22.87,22.83,22.87,79191.0,16.309,16.3233,16.2948,16.3233,79191.0
2019-10-17 11:40:00,22.86,22.87,22.81,22.84,120990.0,16.3162,16.3233,16.2805,16.3019,120990.0
2019-10-17 11:50:00,22.84,22.84,22.76,22.76,117443.0,16.3019,16.3019,16.2448,16.2448,117443.0
2019-10-17 12:00:00,22.77,22.79,22.74,22.77,151208.0,16.2519,16.2662,16.2305,16.2519,151208.0
2019-10-17 12:10:00,22.76,22.78,22.75,22.77,148712.0,16.2448,16.2591,16.2377,16.2519,148712.0
2019-10-17 12:20:00,22.77,22.81,22.77,22.8,49248.0,16.2519,16.2805,16.2519,16.2733,49248.0
2019-10-17 12:30:00,22.8,22.82,22.79,22.8,30874.0,16.2733,16.2876,16.2662,16.2733,30874.0
2019-10-17 12:40:00,22.8,22.84,22.8,22.83,42239.0,16.2733,16.3019,16.2733,16.2948,42239.0
2019-10-17 12:50:00,22.83,22.84,22.81,22.84,45474.0,16.2948,16.3019,16.2805,16.3019,45474.0
2019-10-17 13:00:00,22.84,22.84,22.79,22.81,65387.0,16.3019,16.3019,16.2662,16.2805,65387.0
2019-10-17 13:10:00,22.82,22.85,22.81,22.84,48156.0,16.2876,16.309,16.2805,16.3019,48156.0
2019-10-17 13:20:00,22.84,22.85,22.83,22.84,74820.0,16.3019,16.309,16.2948,16.3019,74820.0
2019-10-17 13:30:00,22.84,22.89,22.83,22.86,269611.0,16.3019,16.3376,16.2948,16.3162,269611.0
2019-10-17 13:40:00,22.87,22.87,22.82,22.85,247123.0,16.3233,16.3233,16.2876,16.309,247123.0
2019-10-17 13:50:00,22.85,22.88,22.83,22.85,148321.0,16.309,16.3304,16.2948,16.309,148321.0
2019-10-17 14:00:00,22.85,22.85,22.79,22.84,270639.0,16.309,16.309,16.2662,16.3019,270639.0
2019-10-17 14:10:00,22.83,22.87,22.82,22.87,82883.0,16.2948,16.3233,16.2876,16.3233,82883.0
2019-10-17 14:20:00,22.87,22.9,22.86,22.89,56179.0,16.3233,16.3447,16.3162,16.3376,56179.0
2019-10-17 14:30:00,22.89,22.89,22.85,22.88,112595.0,16.3376,16.3376,16.309,16.3304,112595.0
2019-10-17 14:40:00,22.88,22.93,22.88,22.91,85223.0,16.3304,16.3661,16.3304,16.3519,85223.0
2019-10-17 14:50:00,22.9,22.93,22.9,22.92,51605.0,16.3447,16.3661,16.3447,16.359,51605.0
2019-10-17 15:00:00,22.92,22.95,22.91,22.92,163409.0,16.359,16.3804,16.3519,16.359,163409.0
2019-10-17 15:10:00,22.92,22.94,22.9,22.91,151600.0,16.359,16.3733,16.3447,16.3519,151600.0
2019-10-17 15:20:00,22.91,22.91,22.88,22.89,127530.0,16.3519,16.3519,16.3304,16.3376,127530.0
2019-10-17 15:30:00,22.88,22.91,22.86,22.88,128471.0,16.3304,16.3519,16.3162,16.3304,128471.0
2019-10-17 15:40:00,22.88,22.88,22.84,22.84,174597.0,16.3304,16.3304,16.3019,16.3019,174597.0
2019-10-17 15:50:00,22.84,22.86,22.79,22.8,687513.0,16.3019,16.3162,16.2662,16.2733,687513.0
2019-10-18 09:30:00,22.73,22.9,22.73,22.86,974817.0,16.2234,16.3447,16.2234,16.3162,974817.0
2019-10-18 09:40:00,22.85,22.9,22.81,22.89,94299.0,16.309,16.3447,16.2805,16.3376,94299.0
2019-10-18 09:50:00,22.9,22.92,22.85,22.89,291164.0,16.3447,16.359,16.309,16.3376,291164.0
2019-10-18 10:00:00,22.89,22.99,22.87,22.98,679258.0,16.3376,16.409,16.3233,16.4018,679258.0
2019-10-18 10:10:00,22.98,22.99,22.9,22.96,117044.0,16.4018,16.409,16.3447,16.3875,117044.0
2019-10-18 10:20:00,22.96,22.96,22.91,22.94,156044.0,16.3875,16.3875,16.3519,16.3733,156044.0
2019-10-18 10:30:00,22.94,22.96,22.88,22.95,258416.0,16.3733,16.3875,16.3304,16.3804,258416.0
2019-10-18 10:40:00,22.95,22.95,22.89,22.93,292698.0,16.3804,16.3804,16.3376,16.3661,292698.0
2019-10-18 10:50:00,22.93,22.96,22.89,22.96,203678.0,16.3661,16.3875,16.3376,16.3875,203678.0
2019-10-18 11:00:00,22.96,22.99,22.91,22.91,137981.0,16.3875,16.409,16.3519,16.3519,137981.0
2019-10-18 11:10:00,22.92,22.96,22.91,22.94,112581.0,16.359,16.3875,16.3519,16.3733,112581.0
2019-10-18 11:20:00,22.93,22.95,22.91,22.94,122555.0,16.3661,16.3804,16.3519,16.3733,122555.0
2019-10-18 11:30:00,22.93,22.95,22.9,22.95,166693.0,16.3661,16.3804,16.3447,16.3804,166693.0
2019-10-18 11:40:00,22.95,22.95,22.9,22.91,126935.0,16.3804,16.3804,16.3447,16.3519,126935.0
2019-10-18 11:50:00,22.91,22.92,22.86,22.86,119188.0,16.3519,16.359,16.3162,16.3162,119188.0
2019-10-18 12:00:00,22.86,22.92,22.86,22.92,152236.0,16.3162,16.359,16.3162,16.359,152236.0
2019-10-18 12:10:00,22.92,22.93,22.91,22.92,97125.0,16.359,16.3661,16.3519,16.359,97125.0
2019-10-18 12:20:00,22.91,22.94,22.89,22.92,232982.0,16.3519,16.3733,16.3376,16.359,232982.0
2019-10-18 12:30:00,22.91,22.99,22.91,22.98,554078.0,16.3519,16.409,16.3519,16.4018,554078.0
2019-10-18 12:40:00,22.97,23.01,22.96,22.99,259230.0,16.3947,16.4232,16.3875,16.409,259230.0
2019-10-18 12:50:00,22.99,23.0,22.96,22.98,531187.0,16.409,16.4161,16.3875,16.4018,531187.0
2019-10-18 13:00:00,22.98,23.0,22.96,22.98,206946.0,16.4018,16.4161,16.3875,16.4018,206946.0
2019-10-18 13:10:00,22.98,22.99,22.97,22.98,85395.0,16.4018,16.409,16.3947,16.4018,85395.0
2019-10-18 13:20:00,22.98,22.99,22.97,22.98,42925.0,16.4018,16.409,16.3947,16.4018,42925.0
2019-10-18 13:30:00,22.98,22.98,22.94,22.94,90095.0,16.4018,16.4018,16.3733,16.3733,90095.0
2019-10-18 13:40:00,22.95,22.97,22.94,22.95,81024.0,16.3804,16.3947,16.3733,16.3804,81024.0
2019-10-18 13:50:00,22.95,23.01,22.94,23.0,284604.0,16.3804,16.4232,16.3733,16.4161,284604.0
2019-10-18 14:00:00,22.99,23.0,22.96,22.99,173083.0,16.409,16.4161,16.3875,16.409,173083.0
2019-10-18 14:10:00,23.0,23.05,22.97,23.04,550473.0,16.4161,16.4518,16.3947,16.4446,550473.0
2019-10-18 14:20:00,23.04,23.07,23.02,23.05,160904.0,16.4446,16.4661,16.4304,16.4518,160904.0
2019-10-18 14:30:00,23.04,23.05,22.99,22.99,134338.0,16.4446,16.4518,16.409,16.409,134338.0
2019-10-18 14:40:00,22.99,23.02,22.98,23.0,159995.0,16.409,16.4304,16.4018,16.4161,159995.0
2019-10-18 14:50:00,23.01,23.02,23.0,23.02,66076.0,16.4232,16.4304,16.4161,16.4304,66076.0
2019-10-18 15:00:00,23.02,23.04,23.0,23.02,112902.0,16.4304,16.4446,16.4161,16.4304,112902.0
2019-10-18 15:10:00,23.02,23.04,23.01,23.04,124362.0,16.4304,16.4446,16.4232,16.4446,124362.0
2019-10-18 15:20:00,23.04,23.04,23.01,23.01,210372.0,16.4446,16.4446,16.4232,16.4232,210372.0
2019-10-18 15:30:00,23.01,23.02,22.98,22.98,282519.0,16.4232,16.4304,16.4018,16.4018,282519.0
2019-10-18 15:40:00,22.98,22.99,22.94,22.94,256481.0,16.4018,16.409,16.3733,16.3733,256481.0
2019-10-18 15:50:00,22.94,22.96,22.89,22.91,659266.0,16.3733,16.3875,16.3376,16.3519,659266.0
2019-10-21 09:30:00,22.96,23.05,22.93,23.0,245882.0,16.3875,16.4518,16.3661,16.4161,245882.0
2019-10-21 09:40:00,23.01,23.06,23.0,23.02,354332.0,16.4232,16.4589,16.4161,16.4304,354332.0
2019-10-21 09:50:00,23.03,23.07,23.0,23.02,148511.0,16.4375,16.4661,16.4161,16.4304,148511.0
2019-10-21 10:00:00,23.02,23.03,22.93,22.94,61346.0,16.4304,16.4375,16.3661,16.3733,61346.0
2019-10-21 10:10:00,22.93,22.94,22.89,22.89,69999.0,16.3661,16.3733,16.3376,16.3376,69999.0
2019-10-21 10:20:00,22.89,22.95,22.87,22.94,124342.0,16.3376,16.3804,16.3233,16.3733,124342.0
2019-10-21 10:30:00,22.94,22.99,22.92,22.99,165282.0,16.3733,16.409,16.359,16.409,165282.0
2019-10-21 10:40:00,22.99,23.0,22.94,22.96,88034.0,16.409,16.4161,16.3733,16.3875,88034.0
2019-10-21 10:50:00,22.96,23.01,22.94,23.0,91034.0,16.3875,16.4232,16.3733,16.4161,91034.0
2019-10-21 11:00:00,23.0,23.03,22.99,23.03,63691.0,16.4161,16.4375,16.409,16.4375,63691.0
2019-10-21 11:10:00,23.03,23.03,22.85,22.94,2968823.0,16.4375,16.4375,16.309,16.3733,2968823.0
2019-10-21 11:20:00,22.95,22.95,22.88,22.91,118439.0,16.3804,16.3804,16.3304,16.3519,118439.0
2019-10-21 11:30:00,22.92,23.0,22.9,22.98,585710.0,16.359,16.4161,16.3447,16.4018,585710.0
2019-10-21 11:40:00,22.98,23.0,22.91,22.96,175845.0,16.4018,16.4161,16.3519,16.3875,175845.0
2019-10-21 11:50:00,22.95,22.99,22.94,22.96,108896.0,16.3804,16.409,16.3733,16.3875,108896.0
2019-10-21 12:00:00,22.96,22.98,22.93,22.96,123868.0,16.3875,16.4018,16.3661,16.3875,123868.0
2019-10-21 12:10:00,22.96,22.98,22.94,22.97,125269.0,16.3875,16.4018,16.3733,16.3947,125269.0
2019-10-21 12:20:00,22.97,23.01,22.96,23.01,86137.0,16.3947,16.4232,16.3875,16.4232,86137.0
2019-10-21 12:30:00,23.0,23.01,22.97,22.98,114563.0,16.4161,16.4232,16.3947,16.4018,114563.0
2019-10-21 12:40:00,22.99,23.03,22.98,22.98,148397.0,16.409,16.4375,16.4018,16.4018,148397.0
2019-10-21 12:50:00,22.98,23.01,22.97,22.99,74559.0,16.4018,16.4232,16.3947,16.409,74559.0
2019-10-21 13:00:00,22.98,23.01,22.98,22.99,84293.0,16.4018,16.4232,16.4018,16.409,84293.0
2019-10-21 13:10:00,23.0,23.01,22.98,22.99,81139.0,16.4161,16.4232,16.4018,16.409,81139.0
2019-10-21 13:20:00,22.99,23.0,22.96,22.96,67215.0,16.409,16.4161,16.3875,16.3875,67215.0
2019-10-21 13:30:00,22.96,22.98,22.95,22.98,74599.0,16.3875,16.4018,16.3804,16.4018,74599.0
2019-10-21 13:40:00,22.97,23.01,22.96,23.0,100423.0,16.3947,16.4232,16.3875,16.4161,100423.0
2019-10-21 13:50:00,23.0,23.02,22.97,22.98,305322.0,16.4161,16.4304,16.3947,16.4018,305322.0
2019-10-21 14:00:00,22.98,23.01,22.98,23.01,141349.0,16.4018,16.4232,16.4018,16.4232,141349.0
2019-10-21 14:10:00,23.01,23.01,22.99,23.0,113175.0,16.4232,16.4232,16.409,16.4161,113175.0
2019-10-21 14:20:00,23.0,23.02,22.99,23.0,128912.0,16.4161,16.4304,16.409,16.4161,128912.0
2019-10-21 14:30:00,23.0,23.01,22.98,23.0,145143.0,16.4161,16.4232,16.4018,16.4161,145143.0
2019-10-21 14:40:00,23.0,23.01,22.98,22.98,108733.0,16.4161,16.4232,16.4018,16.4018,108733.0
2019-10-21 14:50:00,22.98,23.02,22.97,23.0,118102.0,16.4018,16.4304,16.3947,16.4161,118102.0
2019-10-21 15:00:00,23.0,23.01,22.96,22.99,461471.0,16.4161,16.4232,16.3875,16.409,461471.0
2019-10-21 15:10:00,22.98,23.0,22.95,22.95,155243.0,16.4018,16.4161,16.3804,16.3804,155243.0
2019-10-21 15:20:00,22.95,22.98,22.95,22.98,126666.0,16.3804,16.4018,16.3804,16.4018,126666.0
2019-10-21 15:30:00,22.97,22.98,22.94,22.96,244138.0,16.3947,16.4018,16.3733,16.3875,244138.0
2019-10-21 15:40:00,22.96,22.97,22.93,22.96,319252.0,16.3875,16.3947,16.3661,16.3875,319252.0
2019-10-21 15:50:00,22.96,23.03,22.95,23.03,960432.0,16.3875,16.4375,16.3804,16.4375,960432.0
2019-10-22 09:30:00,23.05,23.13,23.0,23.0,228275.0,16.4518,16.5089,16.4161,16.4161,228275.0
2019-10-22 09:40:00,23.0,23.02,22.95,22.97,110790.0,16.4161,16.4304,16.3804,16.3947,110790.0
2019-10-22 09:50:00,22.97,23.04,22.96,23.04,120130.0,16.3947,16.4446,16.3875,16.4446,120130.0
2019-10-22 10:00:00,23.04,23.06,22.96,23.05,139412.0,16.4446,16.4589,16.3875,16.4518,139412.0
2019-10-22 10:10:00,23.06,23.1,23.03,23.08,162861.0,16.4589,16.4875,16.4375,16.4732,162861.0
2019-10-22 10:20:00,23.08,23.11,23.06,23.09,57007.0,16.4732,16.4946,16.4589,16.4803,57007.0
2019-10-22 10:30:00,23.09,23.14,23.08,23.14,205203.0,16.4803,16.516,16.4732,16.516,205203.0
2019-10-22 10:40:00,23.14,23.15,23.08,23.1,157292.0,16.516,16.5232,16.4732,16.4875,157292.0
2019-10-22 10:50:00,23.1,23.2,23.07,23.13,407981.0,16.4875,16.5588,16.4661,16.5089,407981.0
2019-10-22 11:00:00,23.13,23.21,23.13,23.2,336609.0,16.5089,16.566,16.5089,16.5588,336609.0
2019-10-22 11:10:00,23.2,23.22,23.17,23.19,157031.0,16.5588,16.5731,16.5374,16.5517,157031.0
2019-10-22 11:20:00,23.19,23.21,23.17,23.19,255663.0,16.5517,16.566,16.5374,16.5517,255663.0
2019-10-22 11:30:00,23.19,23.28,23.17,23.26,519054.0,16.5517,16.6159,16.5374,16.6017,519054.0
2019-10-22 11:40:00,23.26,23.29,23.25,23.29,181656.0,16.6017,16.6231,16.5945,16.6231,181656.0
2019-10-22 11:50:00,23.29,23.31,23.25,23.26,236169.0,16.6231,16.6374,16.5945,16.6017,236169.0
2019-10-22 12:00:00,23.26,23.33,23.25,23.33,105783.0,16.6017,16.6516,16.5945,16.6516,105783.0
2019-10-22 12:10:00,23.33,23.39,23.32,23.38,124796.0,16.6516,16.6945,16.6445,16.6873,124796.0
2019-10-22 12:20:00,23.38,23.46,23.36,23.44,211461.0,16.6873,16.7444,16.673,16.7301,211461.0
2019-10-22 12:30:00,23.43,23.45,23.41,23.45,141489.0,16.723,16.7373,16.7087,16.7373,141489.0
2019-10-22 12:40:00,23.45,23.48,23.43,23.46,128950.0,16.7373,16.7587,16.723,16.7444,128950.0
2019-10-22 12:50:00,23.45,23.46,23.4,23.41,139418.0,16.7373,16.7444,16.7016,16.7087,139418.0
2019-10-22 13:00:00,23.41,23.42,23.37,23.39,123564.0,16.7087,16.7159,16.6802,16.6945,123564.0
2019-10-22 13:10:00,23.39,23.44,23.39,23.42,66917.0,16.6945,16.7301,16.6945,16.7159,66917.0
2019-10-22 13:20:00,23.43,23.44,23.41,23.43,52914.0,16.723,16.7301,16.7087,16.723,52914.0
2019-10-22 13:30:00,23.43,23.45,23.42,23.45,119810.0,16.723,16.7373,16.7159,16.7373,119810.0
2019-10-22 13:40:00,23.45,23.47,23.44,23.45,63051.0,16.7373,16.7516,16.7301,16.7373,63051.0
2019-10-22 13:50:00,23.45,23.48,23.44,23.48,104103.0,16.7373,16.7587,16.7301,16.7587,104103.0
2019-10-22 14:00:00,23.48,23.5,23.45,23.46,130185.0,16.7587,16.773,16.7373,16.7444,130185.0
2019-10-22 14:10:00,23.46,23.48,23.44,23.46,146266.0,16.7444,16.7587,16.7301,16.7444,146266.0
2019-10-22 14:20:00,23.46,23.46,23.37,23.4,127476.0,16.7444,16.7444,16.6802,16.7016,127476.0
2019-10-22 14:30:00,23.4,23.4,23.33,23.37,117903.0,16.7016,16.7016,16.6516,16.6802,117903.0
2019-10-22 14:40:00,23.36,23.39,23.34,23.36,156444.0,16.673,16.6945,16.6588,16.673,156444.0
2019-10-22 14:50:00,23.35,23.35,23.31,23.33,83850.0,16.6659,16.6659,16.6374,16.6516,83850.0
2019-10-22 15:00:00,23.33,23.33,23.26,23.3,210848.0,16.6516,16.6516,16.6017,16.6302,210848.0
2019-10-22 15:10:00,23.3,23.33,23.28,23.31,205397.0,16.6302,16.6516,16.6159,16.6374,205397.0
2019-10-22 15:20:00,23.31,23.32,23.29,23.3,96532.0,16.6374,16.6445,16.6231,16.6302,96532.0
2019-10-22 15:30:00,23.31,23.33,23.3,23.32,209683.0,16.6374,16.6516,16.6302,16.6445,209683.0
2019-10-22 15:40:00,23.32,23.32,23.26,23.27,270266.0,16.6445,16.6445,16.6017,16.6088,270266.0
2019-10-22 15:50:00,23.27,23.28,23.21,23.22,451415.0,16.6088,16.6159,16.566,16.5731,451415.0
2019-10-23 09:30:00,23.21,23.21,22.99,23.08,288388.0,16.566,16.566,16.409,16.4732,288388.0
2019-10-23 09:40:00,23.07,23.09,23.0,23.03,165551.0,16.4661,16.4803,16.4161,16.4375,165551.0
2019-10-23 09:50:00,23.04,23.11,23.0,23.08,137032.0,16.4446,16.4946,16.4161,16.4732,137032.0
2019-10-23 10:00:00,23.08,23.13,23.06,23.12,105263.0,16.4732,16.5089,16.4589,16.5017,105263.0
2019-10-23 10:10:00,23.12,23.18,23.11,23.16,137959.0,16.5017,16.5446,16.4946,16.5303,137959.0
2019-10-23 10:20:00,23.16,23.18,23.13,23.16,66021.0,16.5303,16.5446,16.5089,16.5303,66021.0
2019-10-23 10:30:00,23.17,23.28,23.17,23.26,265741.0,16.5374,16.6159,16.5374,16.6017,265741.0
2019-10-23 10:40:00,23.27,23.32,23.26,23.3,175982.0,16.6088,16.6445,16.6017,16.6302,175982.0
2019-10-23 10:50:00,23.3,23.38,23.3,23.34,140671.0,16.6302,16.6873,16.6302,16.6588,140671.0
2019-10-23 11:00:00,23.34,23.39,23.33,23.38,164924.0,16.6588,16.6945,16.6516,16.6873,164924.0
2019-10-23 11:10:00,23.37,23.39,23.32,23.32,58295.0,16.6802,16.6945,16.6445,16.6445,58295.0
2019-10-23 11:20:00,23.33,23.34,23.24,23.24,86312.0,16.6516,16.6588,16.5874,16.5874,86312.0
2019-10-23 11:30:00,23.24,23.29,23.24,23.29,61843.0,16.5874,16.6231,16.5874,16.6231,61843.0
2019-10-23 11:40:00,23.29,23.33,23.28,23.32,61693.0,16.6231,16.6516,16.6159,16.6445,61693.0
2019-10-23 11:50:00,23.32,23.37,23.32,23.34,45936.0,16.6445,16.6802,16.6445,16.6588,45936.0
2019-10-23 12:00:00,23.34,23.35,23.31,23.33,53625.0,16.6588,16.6659,16.6374,16.6516,53625.0
2019-10-23 12:10:00,23.33,23.36,23.3,23.35,90049.0,16.6516,16.673,16.6302,16.6659,90049.0
2019-10-23 12:20:00,23.35,23.64,23.35,23.63,710230.0,16.6659,16.8729,16.6659,16.8658,710230.0
2019-10-23 12:30:00,23.62,23.66,23.55,23.62,609397.0,16.8586,16.8872,16.8087,16.8586,609397.0
2019-10-23 12:40:00,23.62,23.62,23.53,23.54,197528.0,16.8586,16.8586,16.7944,16.8015,197528.0
2019-10-23 12:50:00,23.54,23.54,23.48,23.5,168683.0,16.8015,16.8015,16.7587,16.773,168683.0
2019-10-23 13:00:00,23.5,23.55,23.5,23.55,94928.0,16.773,16.8087,16.773,16.8087,94928.0
2019-10-23 13:10:00,23.54,23.55,23.47,23.48,105912.0,16.8015,16.8087,16.7516,16.7587,105912.0
2019-10-23 13:20:00,23.48,23.49,23.44,23.48,64473.0,16.7587,16.7658,16.7301,16.7587,64473.0
2019-10-23 13:30:00,23.48,23.5,23.46,23.47,53570.0,16.7587,16.773,16.7444,16.7516,53570.0
2019-10-23 13:40:00,23.46,23.49,23.45,23.48,85129.0,16.7444,16.7658,16.7373,16.7587,85129.0
2019-10-23 13:50:00,23.48,23.48,23.43,23.45,47663.0,16.7587,16.7587,16.723,16.7373,47663.0
2019-10-23 14:00:00,23.45,23.46,23.42,23.42,63016.0,16.7373,16.7444,16.7159,16.7159,63016.0
2019-10-23 14:10:00,23.43,23.45,23.41,23.44,150437.0,16.723,16.7373,16.7087,16.7301,150437.0
2019-10-23 14:20:00,23.44,23.45,23.41,23.43,125929.0,16.7301,16.7373,16.7087,16.723,125929.0
2019-10-23 14:30:00,23.43,23.43,23.38,23.38,231399.0,16.723,16.723,16.6873,16.6873,231399.0
2019-10-23 14:40:00,23.38,23.39,23.35,23.37,141689.0,16.6873,16.6945,16.6659,16.6802,141689.0
2019-10-23 14:50:00,23.36,23.37,23.34,23.36,111258.0,16.673,16.6802,16.6588,16.673,111258.0
2019-10-23 15:00:00,23.36,23.38,23.35,23.37,135064.0,16.673,16.6873,16.6659,16.6802,135064.0
2019-10-23 15:10:00,23.36,23.37,23.35,23.37,71230.0,16.673,16.6802,16.6659,16.6802,71230.0
2019-10-23 15:20:00,23.37,23.37,23.34,23.35,73341.0,16.6802,16.6802,16.6588,16.6659,73341.0
2019-10-23 15:30:00,23.35,23.38,23.34,23.38,258242.0,16.6659,16.6873,16.6588,16.6873,258242.0
2019-10-23 15:40:00,23.38,23.42,23.38,23.41,128023.0,16.6873,16.7159,16.6873,16.7087,128023.0
2019-10-23 15:50:00,23.41,23.46,23.38,23.45,466028.0,16.7087,16.7444,16.6873,16.7373,466028.0
2019-10-24 09:30:00,23.56,23.63,23.53,23.6,266019.0,16.8158,16.8658,16.7944,16.8443,266019.0
2019-10-24 09:40:00,23.6,23.61,23.5,23.55,112863.0,16.8443,16.8515,16.773,16.8087,112863.0
2019-10-24 09:50:00,23.55,23.55,23.48,23.52,84405.0,16.8087,16.8087,16.7587,16.7872,84405.0
2019-10-24 10:00:00,23.52,23.54,23.4,23.41,161655.0,16.7872,16.8015,16.7016,16.7087,161655.0
2019-10-24 10:10:00,23.42,23.43,23.38,23.39,228621.0,16.7159,16.723,16.6873,16.6945,228621.0
2019-10-24 10:20:00,23.39,23.49,23.38,23.48,121170.0,16.6945,16.7658,16.6873,16.7587,121170.0
2019-10-24 10:30:00,23.47,23.51,23.45,23.46,82115.0,16.7516,16.7801,16.7373,16.7444,82115.0
2019-10-24 10:40:00,23.46,23.46,23.39,23.4,361940.0,16.7444,16.7444,16.6945,16.7016,361940.0
2019-10-24 10:50:00,23.41,23.41,23.37,23.37,78101.0,16.7087,16.7087,16.6802,16.6802,78101.0
2019-10-24 11:00:00,23.38,23.4,23.35,23.38,84724.0,16.6873,16.7016,16.6659,16.6873,84724.0
2019-10-24 11:10:00,23.38,23.38,23.3,23.32,134370.0,16.6873,16.6873,16.6302,16.6445,134370.0
2019-10-24 11:20:00,23.31,23.38,23.31,23.38,86374.0,16.6374,16.6873,16.6374,16.6873,86374.0
2019-10-24 11:30:00,23.38,23.39,23.35,23.38,101941.0,16.6873,16.6945,16.6659,16.6873,101941.0
2019-10-24 11:40:00,23.38,23.39,23.3,23.3,73629.0,16.6873,16.6945,16.6302,16.6302,73629.0
2019-10-24 11:50:00,23.3,23.34,23.27,23.34,108758.0,16.6302,16.6588,16.6088,16.6588,108758.0
2019-10-24 12:00:00,23.34,23.34,23.24,23.26,171166.0,16.6588,16.6588,16.5874,16.6017,171166.0
2019-10-24 12:10:00,23.26,23.26,23.17,23.2,86266.0,16.6017,16.6017,16.5374,16.5588,86266.0
2019-10-24 12:20:00,23.2,23.22,23.18,23.21,70045.0,16.5588,16.5731,16.5446,16.566,70045.0
2019-10-24 12:30:00,23.21,23.25,23.21,23.25,79999.0,16.566,16.5945,16.566,16.5945,79999.0
2019-10-24 12:40:00,23.25,23.25,23.2,23.21,67999.0,16.5945,16.5945,16.5588,16.566,67999.0
2019-10-24 12:50:00,23.22,23.26,23.21,23.23,151886.0,16.5731,16.6017,16.566,16.5803,151886.0
2019-10-24 13:00:00,23.23,23.26,23.23,23.25,95968.0,16.5803,16.6017,16.5803,16.5945,95968.0
2019-10-24 13:10:00,23.24,23.25,23.2,23.21,66263.0,16.5874,16.5945,16.5588,16.566,66263.0
2019-10-24 13:20:00,23.21,23.25,23.2,23.25,61442.0,16.566,16.5945,16.5588,16.5945,61442.0
2019-10-24 13:30:00,23.25,23.26,23.21,23.21,74309.0,16.5945,16.6017,16.566,16.566,74309.0
2019-10-24 13:40:00,23.21,23.22,23.17,23.19,96044.0,16.566,16.5731,16.5374,16.5517,96044.0
2019-10-24 13:50:00,23.19,23.19,23.15,23.17,156803.0,16.5517,16.5517,16.5232,16.5374,156803.0
2019-10-24 14:00:00,23.16,23.17,23.09,23.11,177788.0,16.5303,16.5374,16.4803,16.4946,177788.0
2019-10-24 14:10:00,23.11,23.11,23.06,23.06,191246.0,16.4946,16.4946,16.4589,16.4589,191246.0
2019-10-24 14:20:00,23.06,23.07,23.01,23.05,157083.0,16.4589,16.4661,16.4232,16.4518,157083.0
2019-10-24 14:30:00,23.04,23.13,23.04,23.12,186778.0,16.4446,16.5089,16.4446,16.5017,186778.0
2019-10-24 14:40:00,23.12,23.19,23.11,23.17,234686.0,16.5017,16.5517,16.4946,16.5374,234686.0
2019-10-24 14:50:00,23.17,23.17,23.14,23.14,52826.0,16.5374,16.5374,16.516,16.516,52826.0
2019-10-24 15:00:00,23.14,23.16,23.14,23.14,64665.0,16.516,16.5303,16.516,16.516,64665.0
2019-10-24 15:10:00,23.14,23.16,23.14,23.16,109989.0,16.516,16.5303,16.516,16.5303,109989.0
2019-10-24 15:20:00,23.15,23.2,23.14,23.14,134467.0,16.5232,16.5588,16.516,16.516,134467.0
2019-10-24 15:30:00,23.14,23.16,23.1,23.14,357003.0,16.516,16.5303,16.4875,16.516,357003.0
2019-10-24 15:40:00,23.14,23.19,23.14,23.19,246048.0,16.516,16.5517,16.516,16.5517,246048.0
2019-10-24 15:50:00,23.19,23.22,23.17,23.22,707366.0,16.5517,16.5731,16.5374,16.5731,707366.0
2019-10-25 09:30:00,23.2,23.2,23.09,23.13,871693.0,16.5588,16.5588,16.4803,16.5089,871693.0
2019-10-25 09:40:00,23.13,23.27,23.07,23.07,282198.0,16.5089,16.6088,16.4661,16.4661,282198.0
2019-10-25 09:50:00,23.07,23.15,23.04,23.1,277724.0,16.4661,16.5232,16.4446,16.4875,277724.0
2019-10-25 10:00:00,23.11,23.11,23.0,23.02,206645.0,16.4946,16.4946,16.4161,16.4304,206645.0
2019-10-25 10:10:00,23.01,23.05,22.97,22.98,109053.0,16.4232,16.4518,16.3947,16.4018,109053.0
2019-10-25 10:20:00,22.98,23.04,22.96,23.04,112677.0,16.4018,16.4446,16.3875,16.4446,112677.0
2019-10-25 10:30:00,23.04,23.09,23.02,23.07,187604.0,16.4446,16.4803,16.4304,16.4661,187604.0
2019-10-25 10:40:00,23.08,23.08,23.05,23.05,306968.0,16.4732,16.4732,16.4518,16.4518,306968.0
2019-10-25 10:50:00,23.05,23.06,23.0,23.05,166204.0,16.4518,16.4589,16.4161,16.4518,166204.0
2019-10-25 11:00:00,23.05,23.16,23.05,23.16,123673.0,16.4518,16.5303,16.4518,16.5303,123673.0
2019-10-25 11:10:00,23.16,23.19,23.13,23.14,176345.0,16.5303,16.5517,16.5089,16.516,176345.0
2019-10-25 11:20:00,23.14,23.2,23.13,23.16,430967.0,16.516,16.5588,16.5089,16.5303,430967.0
2019-10-25 11:30:00,23.17,23.17,23.1,23.12,123844.0,16.5374,16.5374,16.4875,16.5017,123844.0
2019-10-25 11:40:00,23.13,23.15,23.1,23.11,102814.0,16.5089,16.5232,16.4875,16.4946,102814.0
2019-10-25 11:50:00,23.11,23.17,23.1,23.14,121481.0,16.4946,16.5374,16.4875,16.516,121481.0
2019-10-25 12:00:00,23.15,23.16,23.1,23.13,147494.0,16.5232,16.5303,16.4875,16.5089,147494.0
2019-10-25 12:10:00,23.14,23.16,23.13,23.14,238205.0,16.516,16.5303,16.5089,16.516,238205.0
2019-10-25 12:20:00,23.15,23.23,23.14,23.22,315368.0,16.5232,16.5803,16.516,16.5731,315368.0
2019-10-25 12:30:00,23.21,23.22,23.16,23.17,57117.0,16.566,16.5731,16.5303,16.5374,57117.0
2019-10-25 12:40:00,23.16,23.23,23.15,23.23,181914.0,16.5303,16.5803,16.5232,16.5803,181914.0
2019-10-25 12:50:00,23.23,23.23,23.21,23.23,55214.0,16.5803,16.5803,16.566,16.5803,55214.0
2019-10-25 13:00:00,23.23,23.28,23.22,23.28,73487.0,16.5803,16.6159,16.5731,16.6159,73487.0
2019-10-25 13:10:00,23.28,23.29,23.25,23.26,72298.0,16.6159,16.6231,16.5945,16.6017,72298.0
2019-10-25 13:20:00,23.26,23.28,23.25,23.27,25592.0,16.6017,16.6159,16.5945,16.6088,25592.0
2019-10-25 13:30:00,23.27,23.27,23.22,23.25,61522.0,16.6088,16.6088,16.5731,16.5945,61522.0
2019-10-25 13:40:00,23.24,23.26,23.23,23.24,38430.0,16.5874,16.6017,16.5803,16.5874,38430.0
2019-10-25 13:50:00,23.24,23.26,23.24,23.26,30185.0,16.5874,16.6017,16.5874,16.6017,30185.0
2019-10-25 14:00:00,23.26,23.29,23.24,23.29,58969.0,16.6017,16.6231,16.5874,16.6231,58969.0
2019-10-25 14:10:00,23.28,23.3,23.27,23.28,31113.0,16.6159,16.6302,16.6088,16.6159,31113.0
2019-10-25 14:20:00,23.27,23.3,23.26,23.28,38131.0,16.6088,16.6302,16.6017,16.6159,38131.0
2019-10-25 14:30:00,23.28,23.28,23.22,23.22,43040.0,16.6159,16.6159,16.5731,16.5731,43040.0
2019-10-25 14:40:00,23.23,23.25,23.22,23.25,33542.0,16.5803,16.5945,16.5731,16.5945,33542.0
2019-10-25 14:50:00,23.25,23.26,23.24,23.26,42322.0,16.5945,16.6017,16.5874,16.6017,42322.0
2019-10-25 15:00:00,23.25,23.26,23.24,23.25,49823.0,16.5945,16.6017,16.5874,16.5945,49823.0
2019-10-25 15:10:00,23.24,23.27,23.21,23.23,284520.0,16.5874,16.6088,16.566,16.5803,284520.0
2019-10-25 15:20:00,23.23,23.24,23.22,23.23,77469.0,16.5803,16.5874,16.5731,16.5803,77469.0
2019-10-25 15:30:00,23.23,23.28,23.22,23.28,121017.0,16.5803,16.6159,16.5731,16.6159,121017.0
2019-10-25 15:40:00,23.28,23.28,23.24,23.24,236162.0,16.6159,16.6159,16.5874,16.5874,236162.0
2019-10-25 15:50:00,23.25,23.26,23.22,23.23,364741.0,16.5945,16.6017,16.5731,16.5803,364741.0
2019-10-28 09:30:00,23.35,23.46,23.34,23.42,155075.0,16.6659,16.7444,16.6588,16.7159,155075.0
2019-10-28 09:40:00,23.43,23.51,23.37,23.51,102070.0,16.723,16.7801,16.6802,16.7801,102070.0
2019-10-28 09:50:00,23.51,23.53,23.43,23.45,101907.0,16.7801,16.7944,16.723,16.7373,101907.0
2019-10-28 10:00:00,23.45,23.46,23.35,23.35,120926.0,16.7373,16.7444,16.6659,16.6659,120926.0
2019-10-28 10:10:00,23.35,23.38,23.33,23.37,129800.0,16.6659,16.6873,16.6516,16.6802,129800.0
2019-10-28 10:20:00,23.37,23.41,23.31,23.31,104792.0,16.6802,16.7087,16.6374,16.6374,104792.0
2019-10-28 10:30:00,23.31,23.33,23.28,23.29,120796.0,16.6374,16.6516,16.6159,16.6231,120796.0
2019-10-28 10:40:00,23.29,23.33,23.29,23.33,197540.0,16.6231,16.6516,16.6231,16.6516,197540.0
2019-10-28 10:50:00,23.32,23.33,23.26,23.27,106697.0,16.6445,16.6516,16.6017,16.6088,106697.0
2019-10-28 11:00:00,23.27,23.27,23.2,23.2,180689.0,16.6088,16.6088,16.5588,16.5588,180689.0
2019-10-28 11:10:00,23.21,23.21,23.09,23.1,270390.0,16.566,16.566,16.4803,16.4875,270390.0
2019-10-28 11:20:00,23.09,23.14,23.07,23.11,253342.0,16.4803,16.516,16.4661,16.4946,253342.0
2019-10-28 11:30:00,23.1,23.15,23.09,23.1,220971.0,16.4875,16.5232,16.4803,16.4875,220971.0
2019-10-28 11:40:00,23.1,23.12,23.07,23.11,117510.0,16.4875,16.5017,16.4661,16.4946,117510.0
2019-10-28 11:50:00,23.11,23.11,23.01,23.02,152203.0,16.4946,16.4946,16.4232,16.4304,152203.0
2019-10-28 12:00:00,23.02,23.09,23.01,23.07,165469.0,16.4304,16.4803,16.4232,16.4661,165469.0
2019-10-28 12:10:00,23.07,23.12,23.06,23.09,79963.0,16.4661,16.5017,16.4589,16.4803,79963.0
2019-10-28 12:20:00,23.08,23.09,23.01,23.01,68850.0,16.4732,16.4803,16.4232,16.4232,68850.0
2019-10-28 12:30:00,23.01,23.03,22.97,22.99,152471.0,16.4232,16.4375,16.3947,16.409,152471.0
2019-10-28 12:40:00,23.0,23.01,22.97,22.97,67650.0,16.4161,16.4232,16.3947,16.3947,67650.0
2019-10-28 12:50:00,22.97,23.0,22.95,22.97,173811.0,16.3947,16.4161,16.3804,16.3947,173811.0
2019-10-28 13:00:00,22.98,22.98,22.96,22.96,110963.0,16.4018,16.4018,16.3875,16.3875,110963.0
2019-10-28 13:10:00,22.96,22.97,22.93,22.93,114601.0,16.3875,16.3947,16.3661,16.3661,114601.0
2019-10-28 13:20:00,22.93,22.95,22.91,22.95,193798.0,16.3661,16.3804,16.3519,16.3804,193798.0
2019-10-28 13:30:00,22.95,22.97,22.94,22.95,114120.0,16.3804,16.3947,16.3733,16.3804,114120.0
2019-10-28 13:40:00,22.96,22.99,22.93,22.99,112489.0,16.3875,16.409,16.3661,16.409,112489.0
2019-10-28 13:50:00,22.98,23.0,22.97,22.98,92381.0,16.4018,16.4161,16.3947,16.4018,92381.0
2019-10-28 14:00:00,22.98,22.99,22.95,22.98,79803.0,16.4018,16.409,16.3804,16.4018,79803.0
2019-10-28 14:10:00,22.99,23.0,22.97,22.98,71078.0,16.409,16.4161,16.3947,16.4018,71078.0
2019-10-28 14:20:00,22.99,22.99,22.97,22.97,72904.0,16.409,16.409,16.3947,16.3947,72904.0
2019-10-28 14:30:00,22.98,22.98,22.94,22.96,78740.0,16.4018,16.4018,16.3733,16.3875,78740.0
2019-10-28 14:40:00,22.95,23.01,22.95,23.0,131031.0,16.3804,16.4232,16.3804,16.4161,131031.0
2019-10-28 14:50:00,23.0,23.07,22.99,23.05,277565.0,16.4161,16.4661,16.409,16.4518,277565.0
2019-10-28 15:00:00,23.04,23.09,23.03,23.08,221201.0,16.4446,16.4803,16.4375,16.4732,221201.0
2019-10-28 15:10:00,23.08,23.09,23.05,23.05,86859.0,16.4732,16.4803,16.4518,16.4518,86859.0
2019-10-28 15:20:00,23.05,23.06,23.02,23.03,86997.0,16.4518,16.4589,16.4304,16.4375,86997.0
2019-10-28 15:30:00,23.03,23.04,23.0,23.01,135368.0,16.4375,16.4446,16.4161,16.4232,135368.0
2019-10-28 15:40:00,23.01,23.01,22.97,22.97,180519.0,16.4232,16.4232,16.3947,16.3947,180519.0
2019-10-28 15:50:00,22.98,23.0,22.95,22.95,520500.0,16.4018,16.4161,16.3804,16.3804,520500.0
2019-10-29 09:30:00,22.97,23.06,22.91,23.0,450528.0,16.3947,16.4589,16.3519,16.4161,450528.0
2019-10-29 09:40:00,23.0,23.22,22.99,23.17,410790.0,16.4161,16.5731,16.409,16.5374,410790.0
2019-10-29 09:50:00,23.17,23.27,23.14,23.25,539283.0,16.5374,16.6088,16.516,16.5945,539283.0
2019-10-29 10:00:00,23.25,23.33,23.24,23.26,255593.0,16.5945,16.6516,16.5874,16.6017,255593.0
2019-10-29 10:10:00,23.26,23.26,23.19,23.2,185759.0,16.6017,16.6017,16.5517,16.5588,185759.0
2019-10-29 10:20:00,23.19,23.23,23.17,23.21,269782.0,16.5517,16.5803,16.5374,16.566,269782.0
2019-10-29 10:30:00,23.21,23.25,23.14,23.17,373330.0,16.566,16.5945,16.516,16.5374,373330.0
2019-10-29 10:40:00,23.17,23.2,23.14,23.17,238538.0,16.5374,16.5588,16.516,16.5374,238538.0
2019-10-29 10:50:00,23.17,23.18,23.12,23.14,177555.0,16.5374,16.5446,16.5017,16.516,177555.0
2019-10-29 11:00:00,23.14,23.18,23.12,23.18,138222.0,16.516,16.5446,16.5017,16.5446,138222.0
2019-10-29 11:10:00,23.18,23.2,23.16,23.17,206804.0,16.5446,16.5588,16.5303,16.5374,206804.0
2019-10-29 11:20:00,23.17,23.19,23.15,23.18,154341.0,16.5374,16.5517,16.5232,16.5446,154341.0
2019-10-29 11:30:00,23.18,23.19,23.14,23.16,143068.0,16.5446,16.5517,16.516,16.5303,143068.0
2019-10-29 11:40:00,23.17,23.21,23.16,23.2,142823.0,16.5374,16.566,16.5303,16.5588,142823.0
2019-10-29 11:50:00,23.2,23.33,23.19,23.29,269219.0,16.5588,16.6516,16.5517,16.6231,269219.0
2019-10-29 12:00:00,23.29,23.38,23.27,23.37,180208.0,16.6231,16.6873,16.6088,16.6802,180208.0
2019-10-29 12:10:00,23.36,23.45,23.35,23.41,179832.0,16.673,16.7373,16.6659,16.7087,179832.0
2019-10-29 12:20:00,23.4,23.47,23.39,23.43,350879.0,16.7016,16.7516,16.6945,16.723,350879.0
2019-10-29 12:30:00,23.42,23.45,23.37,23.44,111921.0,16.7159,16.7373,16.6802,16.7301,111921.0
2019-10-29 12:40:00,23.44,23.45,23.41,23.43,110412.0,16.7301,16.7373,16.7087,16.723,110412.0
2019-10-29 12:50:00,23.43,23.45,23.42,23.43,85146.0,16.723,16.7373,16.7159,16.723,85146.0
2019-10-29 13:00:00,23.43,23.44,23.36,23.36,71865.0,16.723,16.7301,16.673,16.673,71865.0
2019-10-29 13:10:00,23.37,23.38,23.34,23.36,62718.0,16.6802,16.6873,16.6588,16.673,62718.0
2019-10-29 13:20:00,23.36,23.36,23.33,23.35,70439.0,16.673,16.673,16.6516,16.6659,70439.0
2019-10-29 13:30:00,23.35,23.4,23.34,23.39,61506.0,16.6659,16.7016,16.6588,16.6945,61506.0
2019-10-29 13:40:00,23.39,23.45,23.39,23.44,127293.0,16.6945,16.7373,16.6945,16.7301,127293.0
2019-10-29 13:50:00,23.43,23.44,23.38,23.39,81681.0,16.723,16.7301,16.6873,16.6945,81681.0
2019-10-29 14:00:00,23.39,23.39,23.32,23.33,66142.0,16.6945,16.6945,16.6445,16.6516,66142.0
2019-10-29 14:10:00,23.33,23.34,23.3,23.34,86067.0,16.6516,16.6588,16.6302,16.6588,86067.0
2019-10-29 14:20:00,23.33,23.35,23.3,23.3,85542.0,16.6516,16.6659,16.6302,16.6302,85542.0
2019-10-29 14:30:00,23.3,23.32,23.27,23.28,119773.0,16.6302,16.6445,16.6088,16.6159,119773.0
2019-10-29 14:40:00,23.27,23.28,23.24,23.28,83792.0,16.6088,16.6159,16.5874,16.6159,83792.0
2019-10-29 14:50:00,23.28,23.29,23.26,23.27,111382.0,16.6159,16.6231,16.6017,16.6088,111382.0
2019-10-29 15:00:00,23.27,23.28,23.24,23.26,90429.0,16.6088,16.6159,16.5874,16.6017,90429.0
2019-10-29 15:10:00,23.26,23.28,23.25,23.26,67061.0,16.6017,16.6159,16.5945,16.6017,67061.0
2019-10-29 15:20:00,23.27,23.27,23.23,23.23,123696.0,16.6088,16.6088,16.5803,16.5803,123696.0
2019-10-29 15:30:00,23.23,23.26,23.21,23.26,174118.0,16.5803,16.6017,16.566,16.6017,174118.0
2019-10-29 15:40:00,23.26,23.26,23.2,23.21,338877.0,16.6017,16.6017,16.5588,16.566,338877.0
2019-10-29 15:50:00,23.21,23.28,23.2,23.21,962344.0,16.566,16.6159,16.5588,16.566,962344.0
2019-10-30 09:30:00,23.2,23.28,23.17,23.2,182825.0,16.5588,16.6159,16.5374,16.5588,182825.0
2019-10-30 09:40:00,23.2,23.2,23.14,23.16,99421.0,16.5588,16.5588,16.516,16.5303,99421.0
2019-10-30 09:50:00,23.16,23.19,23.14,23.18,112609.0,16.5303,16.5517,16.516,16.5446,112609.0
2019-10-30 10:00:00,23.17,23.24,23.14,23.21,185428.0,16.5374,16.5874,16.516,16.566,185428.0
2019-10-30 10:10:00,23.21,23.23,23.14,23.18,131965.0,16.566,16.5803,16.516,16.5446,131965.0
2019-10-30 10:20:00,23.18,23.2,23.14,23.2,71510.0,16.5446,16.5588,16.516,16.5588,71510.0
2019-10-30 10:30:00,23.19,23.2,23.1,23.16,163324.0,16.5517,16.5588,16.4875,16.5303,163324.0
2019-10-30 10:40:00,23.16,23.22,23.14,23.16,207068.0,16.5303,16.5731,16.516,16.5303,207068.0
2019-10-30 10:50:00,23.16,23.18,23.15,23.15,79910.0,16.5303,16.5446,16.5232,16.5232,79910.0
2019-10-30 11:00:00,23.15,23.15,23.02,23.05,255721.0,16.5232,16.5232,16.4304,16.4518,255721.0
2019-10-30 11:10:00,23.05,23.1,22.97,22.98,274796.0,16.4518,16.4875,16.3947,16.4018,274796.0
2019-10-30 11:20:00,22.98,23.03,22.97,23.0,118428.0,16.4018,16.4375,16.3947,16.4161,118428.0
2019-10-30 11:30:00,22.99,23.0,22.88,22.88,129885.0,16.409,16.4161,16.3304,16.3304,129885.0
2019-10-30 11:40:00,22.89,22.92,22.8,22.83,187587.0,16.3376,16.359,16.2733,16.2948,187587.0
2019-10-30 11:50:00,22.83,22.84,22.78,22.81,110194.0,16.2948,16.3019,16.2591,16.2805,110194.0
2019-10-30 12:00:00,22.8,22.87,22.8,22.85,127842.0,16.2733,16.3233,16.2733,16.309,127842.0
2019-10-30 12:10:00,22.85,22.85,22.79,22.83,140918.0,16.309,16.309,16.2662,16.2948,140918.0
2019-10-30 12:20:00,22.82,22.84,22.77,22.8,191921.0,16.2876,16.3019,16.2519,16.2733,191921.0
2019-10-30 12:30:00,22.8,22.88,22.78,22.88,87885.0,16.2733,16.3304,16.2591,16.3304,87885.0
2019-10-30 12:40:00,22.87,22.91,22.85,22.88,132693.0,16.3233,16.3519,16.309,16.3304,132693.0
2019-10-30 12:50:00,22.87,22.93,22.87,22.92,105258.0,16.3233,16.3661,16.3233,16.359,105258.0
2019-10-30 13:00:00,22.92,22.92,22.89,22.91,90342.0,16.359,16.359,16.3376,16.3519,90342.0
2019-10-30 13:10:00,22.91,22.91,22.87,22.88,58872.0,16.3519,16.3519,16.3233,16.3304,58872.0
2019-10-30 13:20:00,22.88,22.88,22.82,22.87,121056.0,16.3304,16.3304,16.2876,16.3233,121056.0
2019-10-30 13:30:00,22.87,22.88,22.84,22.85,82392.0,16.3233,16.3304,16.3019,16.309,82392.0
2019-10-30 13:40:00,22.85,22.86,22.77,22.77,138930.0,16.309,16.3162,16.2519,16.2519,138930.0
2019-10-30 13:50:00,22.77,22.8,22.75,22.77,150296.0,16.2519,16.2733,16.2377,16.2519,150296.0
2019-10-30 14:00:00,22.77,22.8,22.74,22.77,126363.0,16.2519,16.2733,16.2305,16.2519,126363.0
2019-10-30 14:10:00,22.76,22.84,22.75,22.84,273961.0,16.2448,16.3019,16.2377,16.3019,273961.0
2019-10-30 14:20:00,22.84,22.92,22.82,22.88,303447.0,16.3019,16.359,16.2876,16.3304,303447.0
2019-10-30 14:30:00,22.89,22.89,22.78,22.79,396467.0,16.3376,16.3376,16.2591,16.2662,396467.0
2019-10-30 14:40:00,22.79,22.81,22.77,22.79,177561.0,16.2662,16.2805,16.2519,16.2662,177561.0
2019-10-30 14:50:00,22.79,22.85,22.79,22.84,151894.0,16.2662,16.309,16.2662,16.3019,151894.0
2019-10-30 15:00:00,22.83,22.9,22.83,22.89,289056.0,16.2948,16.3447,16.2948,16.3376,289056.0
2019-10-30 15:10:00,22.89,22.89,22.87,22.89,194446.0,16.3376,16.3376,16.3233,16.3376,194446.0
2019-10-30 15:20:00,22.89,22.89,22.83,22.85,199742.0,16.3376,16.3376,16.2948,16.309,199742.0
2019-10-30 15:30:00,22.85,22.87,22.83,22.83,226573.0,16.309,16.3233,16.2948,16.2948,226573.0
2019-10-30 15:40:00,22.83,22.84,22.79,22.83,280507.0,16.2948,16.3019,16.2662,16.2948,280507.0
2019-10-30 15:50:00,22.82,22.88,22.82,22.87,671636.0,16.2876,16.3304,16.2876,16.3233,671636.0
2019-10-31 09:30:00,22.8,22.81,22.49,22.71,1063669.0,16.2733,16.2805,16.0521,16.2091,1063669.0
2019-10-31 09:40:00,22.72,22.72,22.57,22.57,508543.0,16.2162,16.2162,16.1092,16.1092,508543.0
2019-10-31 09:50:00,22.57,22.57,22.32,22.33,859489.0,16.1092,16.1092,15.9308,15.9379,859489.0
2019-10-31 10:00:00,22.33,22.4,22.11,22.14,638409.0,15.9379,15.9879,15.7809,15.8023,638409.0
2019-10-31 10:10:00,22.13,22.32,22.1,22.3,583251.0,15.7951,15.9308,15.7737,15.9165,583251.0
2019-10-31 10:20:00,22.29,22.35,22.1,22.19,336384.0,15.9093,15.9522,15.7737,15.838,336384.0
2019-10-31 10:30:00,22.19,22.24,22.11,22.24,347451.0,15.838,15.8737,15.7809,15.8737,347451.0
2019-10-31 10:40:00,22.24,22.34,22.23,22.31,295141.0,15.8737,15.945,15.8665,15.9236,295141.0
2019-10-31 10:50:00,22.31,22.36,22.29,22.35,112131.0,15.9236,15.9593,15.9093,15.9522,112131.0
2019-10-31 11:00:00,22.35,22.45,22.34,22.42,248876.0,15.9522,16.0235,15.945,16.0021,248876.0
2019-10-31 11:10:00,22.42,22.55,22.38,22.52,194067.0,16.0021,16.0949,15.9736,16.0735,194067.0
2019-10-31 11:20:00,22.52,22.52,22.21,22.21,236248.0,16.0735,16.0735,15.8522,15.8522,236248.0
2019-10-31 11:30:00,22.21,22.35,22.2,22.35,212232.0,15.8522,15.9522,15.8451,15.9522,212232.0
2019-10-31 11:40:00,22.35,22.41,22.31,22.33,133665.0,15.9522,15.995,15.9236,15.9379,133665.0
2019-10-31 11:50:00,22.32,22.45,22.32,22.41,91467.0,15.9308,16.0235,15.9308,15.995,91467.0
2019-10-31 12:00:00,22.41,22.43,22.34,22.34,150403.0,15.995,16.0093,15.945,15.945,150403.0
2019-10-31 12:10:00,22.34,22.38,22.31,22.34,86304.0,15.945,15.9736,15.9236,15.945,86304.0
2019-10-31 12:20:00,22.34,22.34,22.19,22.21,286822.0,15.945,15.945,15.838,15.8522,286822.0
2019-10-31 12:30:00,22.2,22.32,22.19,22.26,132080.0,15.8451,15.9308,15.838,15.8879,132080.0
2019-10-31 12:40:00,22.26,22.28,22.15,22.16,143578.0,15.8879,15.9022,15.8094,15.8166,143578.0
2019-10-31 12:50:00,22.16,22.23,22.13,22.18,365578.0,15.8166,15.8665,15.7951,15.8308,365578.0
2019-10-31 13:00:00,22.18,22.27,22.17,22.21,262494.0,15.8308,15.8951,15.8237,15.8522,262494.0
2019-10-31 13:10:00,22.21,22.23,22.18,22.21,329666.0,15.8522,15.8665,15.8308,15.8522,329666.0
2019-10-31 13:20:00,22.21,22.24,22.18,22.21,364628.0,15.8522,15.8737,15.8308,15.8522,364628.0
2019-10-31 13:30:00,22.21,22.25,22.2,22.23,173237.0,15.8522,15.8808,15.8451,15.8665,173237.0
2019-10-31 13:40:00,22.22,22.24,22.19,22.2,135770.0,15.8594,15.8737,15.838,15.8451,135770.0
2019-10-31 13:50:00,22.2,22.23,22.18,22.23,153347.0,15.8451,15.8665,15.8308,15.8665,153347.0
2019-10-31 14:00:00,22.22,22.23,22.19,22.22,120391.0,15.8594,15.8665,15.838,15.8594,120391.0
2019-10-31 14:10:00,22.21,22.23,22.19,22.22,124256.0,15.8522,15.8665,15.838,15.8594,124256.0
2019-10-31 14:20:00,22.23,22.26,22.22,22.26,135112.0,15.8665,15.8879,15.8594,15.8879,135112.0
2019-10-31 14:30:00,22.26,22.26,22.15,22.17,598637.0,15.8879,15.8879,15.8094,15.8237,598637.0
2019-10-31 14:40:00,22.17,22.19,22.13,22.19,144825.0,15.8237,15.838,15.7951,15.838,144825.0
2019-10-31 14:50:00,22.19,22.21,22.17,22.2,232068.0,15.838,15.8522,15.8237,15.8451,232068.0
2019-10-31 15:00:00,22.21,22.23,22.19,22.23,272765.0,15.8522,15.8665,15.838,15.8665,272765.0
2019-10-31 15:10:00,22.23,22.25,22.19,22.21,498223.0,15.8665,15.8808,15.838,15.8522,498223.0
2019-10-31 15:20:00,22.21,22.22,22.18,22.22,397233.0,15.8522,15.8594,15.8308,15.8594,397233.0
2019-10-31 15:30:00,22.21,22.27,22.21,22.21,394328.0,15.8522,15.8951,15.8522,15.8522,394328.0
2019-10-31 15:40:00,22.21,22.22,22.19,22.22,475161.0,15.8522,15.8594,15.838,15.8594,475161.0
2019-10-31 15:50:00,22.21,22.34,22.2,22.31,1554639.0,15.8522,15.945,15.8451,15.9236,1554639.0
2019-11-01 09:30:00,22.37,22.54,22.31,22.54,235942.0,15.9664,16.0878,15.9236,16.0878,235942.0
2019-11-01 09:40:00,22.54,22.57,22.47,22.54,290359.0,16.0878,16.1092,16.0378,16.0878,290359.0
2019-11-01 09:50:00,22.53,22.63,22.53,22.62,268817.0,16.0806,16.152,16.0806,16.1449,268817.0
2019-11-01 10:00:00,22.61,22.63,22.55,22.57,239076.0,16.1377,16.152,16.0949,16.1092,239076.0
2019-11-01 10:10:00,22.57,22.67,22.56,22.63,299902.0,16.1092,16.1806,16.1021,16.152,299902.0
2019-11-01 10:20:00,22.64,22.72,22.62,22.71,215243.0,16.1592,16.2162,16.1449,16.2091,215243.0
2019-11-01 10:30:00,22.7,22.71,22.63,22.67,138667.0,16.202,16.2091,16.152,16.1806,138667.0
2019-11-01 10:40:00,22.67,22.67,22.62,22.63,138219.0,16.1806,16.1806,16.1449,16.152,138219.0
2019-11-01 10:50:00,22.63,22.64,22.58,22.59,137009.0,16.152,16.1592,16.1163,16.1235,137009.0
2019-11-01 11:00:00,22.59,22.6,22.56,22.59,121949.0,16.1235,16.1306,16.1021,16.1235,121949.0
2019-11-01 11:10:00,22.58,22.77,22.58,22.77,239536.0,16.1163,16.2519,16.1163,16.2519,239536.0
2019-11-01 11:20:00,22.77,22.81,22.73,22.77,144610.0,16.2519,16.2805,16.2234,16.2519,144610.0
2019-11-01 11:30:00,22.77,22.77,22.7,22.76,125002.0,16.2519,16.2519,16.202,16.2448,125002.0
2019-11-01 11:40:00,22.76,22.79,22.72,22.73,161921.0,16.2448,16.2662,16.2162,16.2234,161921.0
2019-11-01 11:50:00,22.72,22.81,22.72,22.79,125670.0,16.2162,16.2805,16.2162,16.2662,125670.0
2019-11-01 12:00:00,22.8,22.82,22.76,22.78,133811.0,16.2733,16.2876,16.2448,16.2591,133811.0
2019-11-01 12:10:00,22.78,22.78,22.7,22.73,102237.0,16.2591,16.2591,16.202,16.2234,102237.0
2019-11-01 12:20:00,22.73,22.8,22.71,22.8,163996.0,16.2234,16.2733,16.2091,16.2733,163996.0
2019-11-01 12:30:00,22.8,22.81,22.76,22.78,98717.0,16.2733,16.2805,16.2448,16.2591,98717.0
2019-11-01 12:40:00,22.78,22.8,22.77,22.8,31142.0,16.2591,16.2733,16.2519,16.2733,31142.0
2019-11-01 12:50:00,22.8,22.8,22.76,22.78,80877.0,16.2733,16.2733,16.2448,16.2591,80877.0
2019-11-01 13:00:00,22.78,22.81,22.77,22.79,57579.0,16.2591,16.2805,16.2519,16.2662,57579.0
2019-11-01 13:10:00,22.79,22.83,22.78,22.83,51362.0,16.2662,16.2948,16.2591,16.2948,51362.0
2019-11-01 13:20:00,22.83,22.85,22.82,22.84,45109.0,16.2948,16.309,16.2876,16.3019,45109.0
2019-11-01 13:30:00,22.84,22.85,22.83,22.85,42930.0,16.3019,16.309,16.2948,16.309,42930.0
2019-11-01 13:40:00,22.85,22.87,22.82,22.86,96035.0,16.309,16.3233,16.2876,16.3162,96035.0
2019-11-01 13:50:00,22.86,22.88,22.83,22.87,71465.0,16.3162,16.3304,16.2948,16.3233,71465.0
2019-11-01 14:00:00,22.87,22.88,22.85,22.88,52795.0,16.3233,16.3304,16.309,16.3304,52795.0
2019-11-01 14:10:00,22.88,22.97,22.87,22.92,176926.0,16.3304,16.3947,16.3233,16.359,176926.0
2019-11-01 14:20:00,22.92,22.93,22.87,22.88,129309.0,16.359,16.3661,16.3233,16.3304,129309.0
2019-11-01 14:30:00,22.88,22.89,22.86,22.88,80196.0,16.3304,16.3376,16.3162,16.3304,80196.0
2019-11-01 14:40:00,22.88,22.92,22.87,22.92,109789.0,16.3304,16.359,16.3233,16.359,109789.0
2019-11-01 14:50:00,22.92,22.94,22.91,22.94,103343.0,16.359,16.3733,16.3519,16.3733,103343.0
2019-11-01 15:00:00,22.94,22.95,22.91,22.94,131398.0,16.3733,16.3804,16.3519,16.3733,131398.0
2019-11-01 15:10:00,22.94,22.98,22.93,22.96,195854.0,16.3733,16.4018,16.3661,16.3875,195854.0
2019-11-01 15:20:00,22.95,22.98,22.94,22.97,169922.0,16.3804,16.4018,16.3733,16.3947,169922.0
2019-11-01 15:30:00,22.97,22.98,22.91,22.93,353544.0,16.3947,16.4018,16.3519,16.3661,353544.0
2019-11-01 15:40:00,22.94,22.95,22.84,22.85,412855.0,16.3733,16.3804,16.3019,16.309,412855.0
2019-11-01 15:50:00,22.85,22.9,22.82,22.89,1159797.0,16.309,16.3447,16.2876,16.3376,1159797.0
2019-11-04 09:30:00,23.0,23.08,22.95,22.96,257213.0,16.4161,16.4732,16.3804,16.3875,257213.0
2019-11-04 09:40:00,22.96,23.01,22.91,23.0,164562.0,16.3875,16.4232,16.3519,16.4161,164562.0
2019-11-04 09:50:00,23.01,23.15,23.0,23.15,206669.0,16.4232,16.5232,16.4161,16.5232,206669.0
2019-11-04 10:00:00,23.15,23.24,23.14,23.19,270121.0,16.5232,16.5874,16.516,16.5517,270121.0
2019-11-04 10:10:00,23.19,23.21,23.15,23.19,112660.0,16.5517,16.566,16.5232,16.5517,112660.0
2019-11-04 10:20:00,23.18,23.18,23.11,23.13,128295.0,16.5446,16.5446,16.4946,16.5089,128295.0
2019-11-04 10:30:00,23.13,23.19,23.12,23.19,168261.0,16.5089,16.5517,16.5017,16.5517,168261.0
2019-11-04 10:40:00,23.19,23.29,23.18,23.28,261380.0,16.5517,16.6231,16.5446,16.6159,261380.0
2019-11-04 10:50:00,23.28,23.29,23.23,23.25,139974.0,16.6159,16.6231,16.5803,16.5945,139974.0
2019-11-04 11:00:00,23.25,23.27,23.2,23.27,203274.0,16.5945,16.6088,16.5588,16.6088,203274.0
2019-11-04 11:10:00,23.27,23.43,23.26,23.4,286178.0,16.6088,16.723,16.6017,16.7016,286178.0
2019-11-04 11:20:00,23.41,23.41,23.36,23.39,84865.0,16.7087,16.7087,16.673,16.6945,84865.0
2019-11-04 11:30:00,23.39,23.45,23.37,23.42,253678.0,16.6945,16.7373,16.6802,16.7159,253678.0
2019-11-04 11:40:00,23.42,23.53,23.41,23.52,240220.0,16.7159,16.7944,16.7087,16.7872,240220.0
2019-11-04 11:50:00,23.53,23.55,23.41,23.45,329701.0,16.7944,16.8087,16.7087,16.7373,329701.0
2019-11-04 12:00:00,23.45,23.47,23.41,23.45,293082.0,16.7373,16.7516,16.7087,16.7373,293082.0
2019-11-04 12:10:00,23.45,23.46,23.39,23.44,315815.0,16.7373,16.7444,16.6945,16.7301,315815.0
2019-11-04 12:20:00,23.44,23.45,23.41,23.44,293057.0,16.7301,16.7373,16.7087,16.7301,293057.0
2019-11-04 12:30:00,23.43,23.44,23.35,23.36,222476.0,16.723,16.7301,16.6659,16.673,222476.0
2019-11-04 12:40:00,23.36,23.36,23.3,23.35,254011.0,16.673,16.673,16.6302,16.6659,254011.0
2019-11-04 12:50:00,23.34,23.36,23.31,23.33,79693.0,16.6588,16.673,16.6374,16.6516,79693.0
2019-11-04 13:00:00,23.34,23.35,23.3,23.34,148218.0,16.6588,16.6659,16.6302,16.6588,148218.0
2019-11-04 13:10:00,23.34,23.4,23.31,23.4,124205.0,16.6588,16.7016,16.6374,16.7016,124205.0
2019-11-04 13:20:00,23.39,23.4,23.34,23.35,77079.0,16.6945,16.7016,16.6588,16.6659,77079.0
2019-11-04 13:30:00,23.35,23.36,23.33,23.34,79103.0,16.6659,16.673,16.6516,16.6588,79103.0
2019-11-04 13:40:00,23.34,23.44,23.33,23.42,765180.0,16.6588,16.7301,16.6516,16.7159,765180.0
2019-11-04 13:50:00,23.42,23.42,23.29,23.3,185568.0,16.7159,16.7159,16.6231,16.6302,185568.0
2019-11-04 14:00:00,23.3,23.31,23.28,23.3,154325.0,16.6302,16.6374,16.6159,16.6302,154325.0
2019-11-04 14:10:00,23.29,23.34,23.29,23.34,64965.0,16.6231,16.6588,16.6231,16.6588,64965.0
2019-11-04 14:20:00,23.33,23.42,23.32,23.4,202101.0,16.6516,16.7159,16.6445,16.7016,202101.0
2019-11-04 14:30:00,23.4,23.42,23.37,23.38,361358.0,16.7016,16.7159,16.6802,16.6873,361358.0
2019-11-04 14:40:00,23.38,23.42,23.36,23.41,368525.0,16.6873,16.7159,16.673,16.7087,368525.0
2019-11-04 14:50:00,23.41,23.42,23.38,23.39,342891.0,16.7087,16.7159,16.6873,16.6945,342891.0
2019-11-04 15:00:00,23.39,23.4,23.37,23.39,143447.0,16.6945,16.7016,16.6802,16.6945,143447.0
2019-11-04 15:10:00,23.39,23.4,23.37,23.39,198490.0,16.6945,16.7016,16.6802,16.6945,198490.0
2019-11-04 15:20:00,23.39,23.41,23.35,23.37,328833.0,16.6945,16.7087,16.6659,16.6802,328833.0
2019-11-04 15:30:00,23.37,23.38,23.33,23.33,224903.0,16.6802,16.6873,16.6516,16.6516,224903.0
2019-11-04 15:40:00,23.34,23.36,23.32,23.34,531368.0,16.6588,16.673,16.6445,16.6588,531368.0
2019-11-04 15:50:00,23.33,23.35,23.3,23.33,1008886.0,16.6516,16.6659,16.6302,16.6516,1008886.0
2019-11-05 09:30:00,23.3,23.44,22.88,22.88,1281821.0,16.6302,16.7301,16.3304,16.3304,1281821.0
2019-11-05 09:40:00,22.88,22.99,22.84,22.96,624861.0,16.3304,16.409,16.3019,16.3875,624861.0
2019-11-05 09:50:00,22.96,22.97,22.8,22.82,695567.0,16.3875,16.3947,16.2733,16.2876,695567.0
2019-11-05 10:00:00,22.82,22.95,22.82,22.87,796721.0,16.2876,16.3804,16.2876,16.3233,796721.0
2019-11-05 10:10:00,22.86,22.96,22.83,22.91,242963.0,16.3162,16.3875,16.2948,16.3519,242963.0
2019-11-05 10:20:00,22.91,22.92,22.7,22.71,449022.0,16.3519,16.359,16.202,16.2091,449022.0
2019-11-05 10:30:00,22.71,22.8,22.67,22.8,296526.0,16.2091,16.2733,16.1806,16.2733,296526.0
2019-11-05 10:40:00,22.8,22.83,22.73,22.75,170187.0,16.2733,16.2948,16.2234,16.2377,170187.0
2019-11-05 10:50:00,22.76,22.79,22.7,22.72,162853.0,16.2448,16.2662,16.202,16.2162,162853.0
2019-11-05 11:00:00,22.72,22.74,22.65,22.67,170549.0,16.2162,16.2305,16.1663,16.1806,170549.0
2019-11-05 11:10:00,22.67,22.69,22.6,22.64,186366.0,16.1806,16.1948,16.1306,16.1592,186366.0
2019-11-05 11:20:00,22.63,22.64,22.55,22.59,194250.0,16.152,16.1592,16.0949,16.1235,194250.0
2019-11-05 11:30:00,22.59,22.6,22.53,22.54,167205.0,16.1235,16.1306,16.0806,16.0878,167205.0
2019-11-05 11:40:00,22.55,22.56,22.52,22.54,371343.0,16.0949,16.1021,16.0735,16.0878,371343.0
2019-11-05 11:50:00,22.54,22.55,22.49,22.54,283949.0,16.0878,16.0949,16.0521,16.0878,283949.0
2019-11-05 12:00:00,22.54,22.64,22.53,22.6,268443.0,16.0878,16.1592,16.0806,16.1306,268443.0
2019-11-05 12:10:00,22.6,22.6,22.57,22.6,177768.0,16.1306,16.1306,16.1092,16.1306,177768.0
2019-11-05 12:20:00,22.6,22.64,22.58,22.58,178180.0,16.1306,16.1592,16.1163,16.1163,178180.0
2019-11-05 12:30:00,22.59,22.6,22.55,22.57,156152.0,16.1235,16.1306,16.0949,16.1092,156152.0
2019-11-05 12:40:00,22.57,22.6,22.54,22.58,334783.0,16.1092,16.1306,16.0878,16.1163,334783.0
2019-11-05 12:50:00,22.58,22.63,22.58,22.6,231984.0,16.1163,16.152,16.1163,16.1306,231984.0
2019-11-05 13:00:00,22.6,22.67,22.59,22.64,273386.0,16.1306,16.1806,16.1235,16.1592,273386.0
2019-11-05 13:10:00,22.65,22.71,22.65,22.67,133263.0,16.1663,16.2091,16.1663,16.1806,133263.0
2019-11-05 13:20:00,22.67,22.7,22.63,22.69,225459.0,16.1806,16.202,16.152,16.1948,225459.0
2019-11-05 13:30:00,22.69,22.72,22.67,22.7,191027.0,16.1948,16.2162,16.1806,16.202,191027.0
2019-11-05 13:40:00,22.7,22.79,22.69,22.78,420224.0,16.202,16.2662,16.1948,16.2591,420224.0
2019-11-05 13:50:00,22.78,22.87,22.75,22.86,370370.0,16.2591,16.3233,16.2377,16.3162,370370.0
2019-11-05 14:00:00,22.86,22.91,22.81,22.89,181093.0,16.3162,16.3519,16.2805,16.3376,181093.0
2019-11-05 14:10:00,22.89,22.97,22.89,22.93,261728.0,16.3376,16.3947,16.3376,16.3661,261728.0
2019-11-05 14:20:00,22.93,22.97,22.92,22.94,451026.0,16.3661,16.3947,16.359,16.3733,451026.0
2019-11-05 14:30:00,22.94,22.98,22.93,22.98,227095.0,16.3733,16.4018,16.3661,16.4018,227095.0
2019-11-05 14:40:00,22.98,22.98,22.95,22.97,165489.0,16.4018,16.4018,16.3804,16.3947,165489.0
2019-11-05 14:50:00,22.96,22.97,22.91,22.91,78301.0,16.3875,16.3947,16.3519,16.3519,78301.0
2019-11-05 15:00:00,22.92,22.97,22.91,22.94,209823.0,16.359,16.3947,16.3519,16.3733,209823.0
2019-11-05 15:10:00,22.93,22.95,22.92,22.93,152002.0,16.3661,16.3804,16.359,16.3661,152002.0
2019-11-05 15:20:00,22.93,22.95,22.9,22.91,217356.0,16.3661,16.3804,16.3447,16.3519,217356.0
2019-11-05 15:30:00,22.9,22.95,22.88,22.94,363166.0,16.3447,16.3804,16.3304,16.3733,363166.0
2019-11-05 15:40:00,22.94,23.01,22.93,22.98,586168.0,16.3733,16.4232,16.3661,16.4018,586168.0
2019-11-05 15:50:00,22.99,23.0,22.94,22.96,768343.0,16.409,16.4161,16.3733,16.3875,768343.0
2019-11-06 09:30:00,22.83,23.0,22.69,22.78,291946.0,16.2948,16.4161,16.1948,16.2591,291946.0
2019-11-06 09:40:00,22.78,22.91,22.73,22.88,201164.0,16.2591,16.3519,16.2234,16.3304,201164.0
2019-11-06 09:50:00,22.89,22.96,22.87,22.92,189500.0,16.3376,16.3875,16.3233,16.359,189500.0
2019-11-06 10:00:00,22.92,22.97,22.83,22.96,297676.0,16.359,16.3947,16.2948,16.3875,297676.0
2019-11-06 10:10:00,22.95,23.0,22.9,22.93,195004.0,16.3804,16.4161,16.3447,16.3661,195004.0
2019-11-06 10:20:00,22.93,22.94,22.87,22.89,125955.0,16.3661,16.3733,16.3233,16.3376,125955.0
2019-11-06 10:30:00,22.88,22.88,22.77,22.78,154773.0,16.3304,16.3304,16.2519,16.2591,154773.0
2019-11-06 10:40:00,22.79,22.83,22.69,22.72,383887.0,16.2662,16.2948,16.1948,16.2162,383887.0
2019-11-06 10:50:00,22.72,22.76,22.7,22.72,117560.0,16.2162,16.2448,16.202,16.2162,117560.0
2019-11-06 11:00:00,22.72,22.74,22.63,22.64,131653.0,16.2162,16.2305,16.152,16.1592,131653.0
2019-11-06 11:10:00,22.64,22.65,22.58,22.59,217732.0,16.1592,16.1663,16.1163,16.1235,217732.0
2019-11-06 11:20:00,22.59,22.59,22.52,22.55,415301.0,16.1235,16.1235,16.0735,16.0949,415301.0
2019-11-06 11:30:00,22.54,22.61,22.54,22.6,186960.0,16.0878,16.1377,16.0878,16.1306,186960.0
2019-11-06 11:40:00,22.59,22.64,22.51,22.51,186095.0,16.1235,16.1592,16.0664,16.0664,186095.0
2019-11-06 11:50:00,22.51,22.53,22.47,22.48,199991.0,16.0664,16.0806,16.0378,16.045,199991.0
2019-11-06 12:00:00,22.47,22.48,22.4,22.46,263407.0,16.0378,16.045,15.9879,16.0307,263407.0
2019-11-06 12:10:00,22.46,22.47,22.37,22.38,161519.0,16.0307,16.0378,15.9664,15.9736,161519.0
2019-11-06 12:20:00,22.37,22.38,22.31,22.32,192100.0,15.9664,15.9736,15.9236,15.9308,192100.0
2019-11-06 12:30:00,22.32,22.36,22.29,22.3,237690.0,15.9308,15.9593,15.9093,15.9165,237690.0
2019-11-06 12:40:00,22.3,22.3,22.22,22.28,425501.0,15.9165,15.9165,15.8594,15.9022,425501.0
2019-11-06 12:50:00,22.28,22.28,22.23,22.26,224611.0,15.9022,15.9022,15.8665,15.8879,224611.0
2019-11-06 13:00:00,22.25,22.26,22.19,22.21,195784.0,15.8808,15.8879,15.838,15.8522,195784.0
2019-11-06 13:10:00,22.21,22.22,22.18,22.22,227491.0,15.8522,15.8594,15.8308,15.8594,227491.0
2019-11-06 13:20:00,22.23,22.3,22.22,22.24,181644.0,15.8665,15.9165,15.8594,15.8737,181644.0
2019-11-06 13:30:00,22.23,22.24,22.16,22.19,241077.0,15.8665,15.8737,15.8166,15.838,241077.0
2019-11-06 13:40:00,22.19,22.29,22.18,22.29,228995.0,15.838,15.9093,15.8308,15.9093,228995.0
2019-11-06 13:50:00,22.29,22.37,22.29,22.34,194353.0,15.9093,15.9664,15.9093,15.945,194353.0
2019-11-06 14:00:00,22.34,22.36,22.3,22.31,184184.0,15.945,15.9593,15.9165,15.9236,184184.0
2019-11-06 14:10:00,22.32,22.32,22.27,22.28,170696.0,15.9308,15.9308,15.8951,15.9022,170696.0
2019-11-06 14:20:00,22.27,22.3,22.23,22.26,261805.0,15.8951,15.9165,15.8665,15.8879,261805.0
2019-11-06 14:30:00,22.26,22.26,22.21,22.26,195079.0,15.8879,15.8879,15.8522,15.8879,195079.0
2019-11-06 14:40:00,22.25,22.26,22.22,22.24,154696.0,15.8808,15.8879,15.8594,15.8737,154696.0
2019-11-06 14:50:00,22.24,22.26,22.2,22.21,136537.0,15.8737,15.8879,15.8451,15.8522,136537.0
2019-11-06 15:00:00,22.21,22.22,22.18,22.2,196036.0,15.8522,15.8594,15.8308,15.8451,196036.0
2019-11-06 15:10:00,22.2,22.22,22.17,22.19,141857.0,15.8451,15.8594,15.8237,15.838,141857.0
2019-11-06 15:20:00,22.2,22.23,22.18,22.23,211142.0,15.8451,15.8665,15.8308,15.8665,211142.0
2019-11-06 15:30:00,22.23,22.28,22.21,22.28,379535.0,15.8665,15.9022,15.8522,15.9022,379535.0
2019-11-06 15:40:00,22.28,22.28,22.21,22.21,419993.0,15.9022,15.9022,15.8522,15.8522,419993.0
2019-11-06 15:50:00,22.22,22.25,22.16,22.24,1036381.0,15.8594,15.8808,15.8166,15.8737,1036381.0
2019-11-07 09:30:00,22.33,22.39,22.26,22.33,291006.0,15.9379,15.9807,15.8879,15.9379,291006.0
2019-11-07 09:40:00,22.34,22.39,22.29,22.31,234265.0,15.945,15.9807,15.9093,15.9236,234265.0
2019-11-07 09:50:00,22.31,22.39,22.3,22.35,197219.0,15.9236,15.9807,15.9165,15.9522,197219.0
2019-11-07 10:00:00,22.35,22.36,22.18,22.2,254584.0,15.9522,15.9593,15.8308,15.8451,254584.0
2019-11-07 10:10:00,22.2,22.21,22.15,22.17,335148.0,15.8451,15.8522,15.8094,15.8237,335148.0
2019-11-07 10:20:00,22.17,22.19,22.12,22.16,213808.0,15.8237,15.838,15.788,15.8166,213808.0
2019-11-07 10:30:00,22.16,22.27,22.15,22.26,169232.0,15.8166,15.8951,15.8094,15.8879,169232.0
2019-11-07 10:40:00,22.26,22.33,22.23,22.32,174294.0,15.8879,15.9379,15.8665,15.9308,174294.0
2019-11-07 10:50:00,22.32,22.34,22.24,22.3,146188.0,15.9308,15.945,15.8737,15.9165,146188.0
2019-11-07 11:00:00,22.3,22.3,22.26,22.28,221755.0,15.9165,15.9165,15.8879,15.9022,221755.0
2019-11-07 11:10:00,22.28,22.34,22.26,22.27,228480.0,15.9022,15.945,15.8879,15.8951,228480.0
2019-11-07 11:20:00,22.27,22.29,22.17,22.18,217642.0,15.8951,15.9093,15.8237,15.8308,217642.0
2019-11-07 11:30:00,22.18,22.24,22.17,22.21,306911.0,15.8308,15.8737,15.8237,15.8522,306911.0
2019-11-07 11:40:00,22.2,22.24,22.2,22.21,101403.0,15.8451,15.8737,15.8451,15.8522,101403.0
2019-11-07 11:50:00,22.21,22.26,22.14,22.25,204295.0,15.8522,15.8879,15.8023,15.8808,204295.0
2019-11-07 12:00:00,22.25,22.33,22.23,22.28,404299.0,15.8808,15.9379,15.8665,15.9022,404299.0
2019-11-07 12:10:00,22.27,22.29,22.23,22.26,165941.0,15.8951,15.9093,15.8665,15.8879,165941.0
2019-11-07 12:20:00,22.26,22.28,22.24,22.28,217335.0,15.8879,15.9022,15.8737,15.9022,217335.0
2019-11-07 12:30:00,22.27,22.28,22.22,22.24,97363.0,15.8951,15.9022,15.8594,15.8737,97363.0
2019-11-07 12:40:00,22.24,22.26,22.23,22.25,94574.0,15.8737,15.8879,15.8665,15.8808,94574.0
2019-11-07 12:50:00,22.26,22.26,22.2,22.23,111753.0,15.8879,15.8879,15.8451,15.8665,111753.0
2019-11-07 13:00:00,22.23,22.25,22.22,22.25,86342.0,15.8665,15.8808,15.8594,15.8808,86342.0
2019-11-07 13:10:00,22.24,22.26,22.22,22.24,137053.0,15.8737,15.8879,15.8594,15.8737,137053.0
2019-11-07 13:20:00,22.23,22.24,22.18,22.18,104519.0,15.8665,15.8737,15.8308,15.8308,104519.0
2019-11-07 13:30:00,22.19,22.19,22.11,22.16,292294.0,15.838,15.838,15.7809,15.8166,292294.0
2019-11-07 13:40:00,22.16,22.23,22.15,22.21,190302.0,15.8166,15.8665,15.8094,15.8522,190302.0
2019-11-07 13:50:00,22.21,22.22,22.19,22.19,100660.0,15.8522,15.8594,15.838,15.838,100660.0
2019-11-07 14:00:00,22.2,22.21,22.17,22.19,135713.0,15.8451,15.8522,15.8237,15.838,135713.0
2019-11-07 14:10:00,22.19,22.2,22.16,22.17,87743.0,15.838,15.8451,15.8166,15.8237,87743.0
2019-11-07 14:20:00,22.16,22.18,22.11,22.13,197346.0,15.8166,15.8308,15.7809,15.7951,197346.0
2019-11-07 14:30:00,22.13,22.16,22.11,22.14,127398.0,15.7951,15.8166,15.7809,15.8023,127398.0
2019-11-07 14:40:00,22.14,22.16,22.1,22.11,123826.0,15.8023,15.8166,15.7737,15.7809,123826.0
2019-11-07 14:50:00,22.11,22.12,22.09,22.1,127787.0,15.7809,15.788,15.7666,15.7737,127787.0
2019-11-07 15:00:00,22.1,22.11,22.09,22.1,93874.0,15.7737,15.7809,15.7666,15.7737,93874.0
2019-11-07 15:10:00,22.1,22.1,22.06,22.06,142029.0,15.7737,15.7737,15.7452,15.7452,142029.0
2019-11-07 15:20:00,22.07,22.1,22.06,22.1,185088.0,15.7523,15.7737,15.7452,15.7737,185088.0
2019-11-07 15:30:00,22.1,22.12,22.09,22.1,227785.0,15.7737,15.788,15.7666,15.7737,227785.0
2019-11-07 15:40:00,22.1,22.1,22.04,22.06,347682.0,15.7737,15.7737,15.7309,15.7452,347682.0
2019-11-07 15:50:00,22.06,22.13,22.04,22.11,1053539.0,15.7452,15.7951,15.7309,15.7809,1053539.0
2019-11-08 09:30:00,22.04,22.08,21.91,22.0,524126.0,15.7309,15.7595,15.6381,15.7024,524126.0
2019-11-08 09:40:00,22.0,22.06,21.96,22.06,533115.0,15.7024,15.7452,15.6738,15.7452,533115.0
2019-11-08 09:50:00,22.07,22.12,22.0,22.0,243521.0,15.7523,15.788,15.7024,15.7024,243521.0
2019-11-08 10:00:00,22.01,22.11,21.97,22.11,200690.0,15.7095,15.7809,15.6809,15.7809,200690.0
2019-11-08 10:10:00,22.11,22.16,22.07,22.1,262137.0,15.7809,15.8166,15.7523,15.7737,262137.0
2019-11-08 10:20:00,22.1,22.1,22.06,22.06,130873.0,15.7737,15.7737,15.7452,15.7452,130873.0
2019-11-08 10:30:00,22.06,22.07,22.02,22.04,163520.0,15.7452,15.7523,15.7166,15.7309,163520.0
2019-11-08 10:40:00,22.04,22.22,22.02,22.19,391226.0,15.7309,15.8594,15.7166,15.838,391226.0
2019-11-08 10:50:00,22.19,22.19,22.09,22.09,147369.0,15.838,15.838,15.7666,15.7666,147369.0
2019-11-08 11:00:00,22.1,22.11,22.04,22.06,202366.0,15.7737,15.7809,15.7309,15.7452,202366.0
2019-11-08 11:10:00,22.07,22.08,22.03,22.04,146181.0,15.7523,15.7595,15.7238,15.7309,146181.0
2019-11-08 11:20:00,22.03,22.05,22.0,22.02,156874.0,15.7238,15.738,15.7024,15.7166,156874.0
2019-11-08 11:30:00,22.01,22.09,22.0,22.09,386572.0,15.7095,15.7666,15.7024,15.7666,386572.0
2019-11-08 11:40:00,22.09,22.09,22.05,22.06,268973.0,15.7666,15.7666,15.738,15.7452,268973.0
2019-11-08 11:50:00,22.05,22.08,22.03,22.04,319212.0,15.738,15.7595,15.7238,15.7309,319212.0
2019-11-08 12:00:00,22.04,22.09,22.03,22.07,326094.0,15.7309,15.7666,15.7238,15.7523,326094.0
2019-11-08 12:10:00,22.06,22.11,22.05,22.09,1030714.0,15.7452,15.7809,15.738,15.7666,1030714.0
2019-11-08 12:20:00,22.09,22.1,22.06,22.07,1515015.0,15.7666,15.7737,15.7452,15.7523,1515015.0
2019-11-08 12:30:00,22.07,22.11,22.05,22.07,570085.0,15.7523,15.7809,15.738,15.7523,570085.0
2019-11-08 12:40:00,22.08,22.1,22.05,22.07,846432.0,15.7595,15.7737,15.738,15.7523,846432.0
2019-11-08 12:50:00,22.07,22.12,22.07,22.09,238262.0,15.7523,15.788,15.7523,15.7666,238262.0
2019-11-08 13:00:00,22.09,22.1,22.05,22.07,194233.0,15.7666,15.7737,15.738,15.7523,194233.0
2019-11-08 13:10:00,22.07,22.1,22.05,22.07,442938.0,15.7523,15.7737,15.738,15.7523,442938.0
2019-11-08 13:20:00,22.07,22.07,22.03,22.05,128607.0,15.7523,15.7523,15.7238,15.738,128607.0
2019-11-08 13:30:00,22.04,22.06,22.02,22.04,104677.0,15.7309,15.7452,15.7166,15.7309,104677.0
2019-11-08 13:40:00,22.04,22.04,22.01,22.02,65290.0,15.7309,15.7309,15.7095,15.7166,65290.0
2019-11-08 13:50:00,22.03,22.05,22.02,22.04,145173.0,15.7238,15.738,15.7166,15.7309,145173.0
2019-11-08 14:00:00,22.04,22.04,22.0,22.02,431937.0,15.7309,15.7309,15.7024,15.7166,431937.0
2019-11-08 14:10:00,22.02,22.08,22.01,22.06,353307.0,15.7166,15.7595,15.7095,15.7452,353307.0
2019-11-08 14:20:00,22.06,22.15,22.05,22.14,510806.0,15.7452,15.8094,15.738,15.8023,510806.0
2019-11-08 14:30:00,22.13,22.15,22.1,22.1,226797.0,15.7951,15.8094,15.7737,15.7737,226797.0
2019-11-08 14:40:00,22.11,22.11,22.07,22.07,179995.0,15.7809,15.7809,15.7523,15.7523,179995.0
2019-11-08 14:50:00,22.08,22.1,22.07,22.09,134103.0,15.7595,15.7737,15.7523,15.7666,134103.0
2019-11-08 15:00:00,22.09,22.09,22.04,22.05,141551.0,15.7666,15.7666,15.7309,15.738,141551.0
2019-11-08 15:10:00,22.05,22.1,22.04,22.1,239657.0,15.738,15.7737,15.7309,15.7737,239657.0
2019-11-08 15:20:00,22.1,22.1,22.06,22.07,217189.0,15.7737,15.7737,15.7452,15.7523,217189.0
2019-11-08 15:30:00,22.07,22.08,22.04,22.05,260786.0,15.7523,15.7595,15.7309,15.738,260786.0
2019-11-08 15:40:00,22.06,22.06,22.03,22.05,305444.0,15.7452,15.7452,15.7238,15.738,305444.0
2019-11-08 15:50:00,22.05,22.1,22.04,22.1,1015109.0,15.738,15.7737,15.7309,15.7737,1015109.0
2019-11-11 09:30:00,22.0,22.05,21.95,21.97,319598.0,15.7024,15.738,15.6667,15.6809,319598.0
2019-11-11 09:40:00,21.98,22.09,21.95,22.05,353549.0,15.6881,15.7666,15.6667,15.738,353549.0
2019-11-11 09:50:00,22.05,22.14,22.05,22.14,149464.0,15.738,15.8023,15.738,15.8023,149464.0
2019-11-11 10:00:00,22.13,22.14,22.06,22.07,107942.0,15.7951,15.8023,15.7452,15.7523,107942.0
2019-11-11 10:10:00,22.07,22.15,22.07,22.14,69765.0,15.7523,15.8094,15.7523,15.8023,69765.0
2019-11-11 10:20:00,22.14,22.2,22.12,22.13,516183.0,15.8023,15.8451,15.788,15.7951,516183.0
2019-11-11 10:30:00,22.13,22.15,22.11,22.14,74528.0,15.7951,15.8094,15.7809,15.8023,74528.0
2019-11-11 10:40:00,22.14,22.14,22.09,22.12,90724.0,15.8023,15.8023,15.7666,15.788,90724.0
2019-11-11 10:50:00,22.12,22.13,22.08,22.1,92774.0,15.788,15.7951,15.7595,15.7737,92774.0
2019-11-11 11:00:00,22.1,22.1,22.06,22.09,221044.0,15.7737,15.7737,15.7452,15.7666,221044.0
2019-11-11 11:10:00,22.09,22.09,22.04,22.05,144749.0,15.7666,15.7666,15.7309,15.738,144749.0
2019-11-11 11:20:00,22.05,22.13,22.05,22.13,118136.0,15.738,15.7951,15.738,15.7951,118136.0
2019-11-11 11:30:00,22.13,22.13,22.08,22.13,128925.0,15.7951,15.7951,15.7595,15.7951,128925.0
2019-11-11 11:40:00,22.12,22.18,22.08,22.15,939379.0,15.788,15.8308,15.7595,15.8094,939379.0
2019-11-11 11:50:00,22.16,22.16,22.1,22.16,322656.0,15.8166,15.8166,15.7737,15.8166,322656.0
2019-11-11 12:00:00,22.17,22.18,22.13,22.18,95373.0,15.8237,15.8308,15.7951,15.8308,95373.0
2019-11-11 12:10:00,22.18,22.25,22.17,22.25,137981.0,15.8308,15.8808,15.8237,15.8808,137981.0
2019-11-11 12:20:00,22.24,22.26,22.2,22.24,338774.0,15.8737,15.8879,15.8451,15.8737,338774.0
2019-11-11 12:30:00,22.24,22.27,22.2,22.23,127210.0,15.8737,15.8951,15.8451,15.8665,127210.0
2019-11-11 12:40:00,22.23,22.28,22.22,22.24,152864.0,15.8665,15.9022,15.8594,15.8737,152864.0
2019-11-11 12:50:00,22.24,22.26,22.19,22.2,78103.0,15.8737,15.8879,15.838,15.8451,78103.0
2019-11-11 13:00:00,22.2,22.2,22.17,22.19,66555.0,15.8451,15.8451,15.8237,15.838,66555.0
2019-11-11 13:10:00,22.19,22.19,22.14,22.15,60210.0,15.838,15.838,15.8023,15.8094,60210.0
2019-11-11 13:20:00,22.15,22.15,22.09,22.11,201036.0,15.8094,15.8094,15.7666,15.7809,201036.0
2019-11-11 13:30:00,22.11,22.22,22.1,22.22,235925.0,15.7809,15.8594,15.7737,15.8594,235925.0
2019-11-11 13:40:00,22.21,22.22,22.18,22.18,70471.0,15.8522,15.8594,15.8308,15.8308,70471.0
2019-11-11 13:50:00,22.18,22.21,22.17,22.19,109097.0,15.8308,15.8522,15.8237,15.838,109097.0
2019-11-11 14:00:00,22.19,22.19,22.14,22.14,112625.0,15.838,15.838,15.8023,15.8023,112625.0
2019-11-11 14:10:00,22.14,22.17,22.13,22.17,86210.0,15.8023,15.8237,15.7951,15.8237,86210.0
2019-11-11 14:20:00,22.17,22.17,22.13,22.15,71412.0,15.8237,15.8237,15.7951,15.8094,71412.0
2019-11-11 14:30:00,22.15,22.18,22.15,22.18,92726.0,15.8094,15.8308,15.8094,15.8308,92726.0
2019-11-11 14:40:00,22.18,22.18,22.15,22.17,72596.0,15.8308,15.8308,15.8094,15.8237,72596.0
2019-11-11 14:50:00,22.17,22.17,22.16,22.17,54234.0,15.8237,15.8237,15.8166,15.8237,54234.0
2019-11-11 15:00:00,22.17,22.18,22.12,22.13,282680.0,15.8237,15.8308,15.788,15.7951,282680.0
2019-11-11 15:10:00,22.15,22.16,22.1,22.13,371872.0,15.8094,15.8166,15.7737,15.7951,371872.0
2019-11-11 15:20:00,22.13,22.14,22.1,22.1,150882.0,15.7951,15.8023,15.7737,15.7737,150882.0
2019-11-11 15:30:00,22.11,22.13,22.08,22.09,142824.0,15.7809,15.7951,15.7595,15.7666,142824.0
2019-11-11 15:40:00,22.08,22.09,22.05,22.05,149564.0,15.7595,15.7666,15.738,15.738,149564.0
2019-11-11 15:50:00,22.06,22.08,22.03,22.07,530573.0,15.7452,15.7595,15.7238,15.7523,530573.0
2019-11-12 09:30:00,22.12,22.17,21.97,21.98,228468.0,15.788,15.8237,15.6809,15.6881,228468.0
2019-11-12 09:40:00,21.98,22.14,21.98,22.13,342705.0,15.6881,15.8023,15.6881,15.7951,342705.0
2019-11-12 09:50:00,22.12,22.17,22.09,22.11,299999.0,15.788,15.8237,15.7666,15.7809,299999.0
2019-11-12 10:00:00,22.11,22.18,22.1,22.15,206497.0,15.7809,15.8308,15.7737,15.8094,206497.0
2019-11-12 10:10:00,22.15,22.2,22.15,22.18,451946.0,15.8094,15.8451,15.8094,15.8308,451946.0
2019-11-12 10:20:00,22.18,22.19,22.13,22.14,172282.0,15.8308,15.838,15.7951,15.8023,172282.0
2019-11-12 10:30:00,22.14,22.21,22.14,22.18,248687.0,15.8023,15.8522,15.8023,15.8308,248687.0
2019-11-12 10:40:00,22.18,22.25,22.17,22.24,172288.0,15.8308,15.8808,15.8237,15.8737,172288.0
2019-11-12 10:50:00,22.23,22.24,22.2,22.21,147835.0,15.8665,15.8737,15.8451,15.8522,147835.0
2019-11-12 11:00:00,22.21,22.23,22.2,22.21,104305.0,15.8522,15.8665,15.8451,15.8522,104305.0
2019-11-12 11:10:00,22.21,22.22,22.19,22.21,132746.0,15.8522,15.8594,15.838,15.8522,132746.0
2019-11-12 11:20:00,22.2,22.23,22.17,22.23,106081.0,15.8451,15.8665,15.8237,15.8665,106081.0
2019-11-12 11:30:00,22.23,22.24,22.21,22.21,84606.0,15.8665,15.8737,15.8522,15.8522,84606.0
2019-11-12 11:40:00,22.21,22.22,22.17,22.18,102759.0,15.8522,15.8594,15.8237,15.8308,102759.0
2019-11-12 11:50:00,22.17,22.18,22.14,22.15,278771.0,15.8237,15.8308,15.8023,15.8094,278771.0
2019-11-12 12:00:00,22.15,22.19,22.15,22.18,143447.0,15.8094,15.838,15.8094,15.8308,143447.0
2019-11-12 12:10:00,22.18,22.19,22.15,22.16,62550.0,15.8308,15.838,15.8094,15.8166,62550.0
2019-11-12 12:20:00,22.15,22.21,22.14,22.21,133977.0,15.8094,15.8522,15.8023,15.8522,133977.0
2019-11-12 12:30:00,22.2,22.21,22.18,22.19,103705.0,15.8451,15.8522,15.8308,15.838,103705.0
2019-11-12 12:40:00,22.19,22.2,22.16,22.18,72528.0,15.838,15.8451,15.8166,15.8308,72528.0
2019-11-12 12:50:00,22.18,22.19,22.16,22.17,98525.0,15.8308,15.838,15.8166,15.8237,98525.0
2019-11-12 13:00:00,22.17,22.2,22.16,22.2,52994.0,15.8237,15.8451,15.8166,15.8451,52994.0
2019-11-12 13:10:00,22.2,22.2,22.15,22.17,156594.0,15.8451,15.8451,15.8094,15.8237,156594.0
2019-11-12 13:20:00,22.17,22.18,22.13,22.14,154073.0,15.8237,15.8308,15.7951,15.8023,154073.0
2019-11-12 13:30:00,22.15,22.16,22.11,22.14,68953.0,15.8094,15.8166,15.7809,15.8023,68953.0
2019-11-12 13:40:00,22.14,22.14,22.11,22.13,110728.0,15.8023,15.8023,15.7809,15.7951,110728.0
2019-11-12 13:50:00,22.12,22.13,22.1,22.1,273684.0,15.788,15.7951,15.7737,15.7737,273684.0
2019-11-12 14:00:00,22.1,22.11,22.08,22.08,119039.0,15.7737,15.7809,15.7595,15.7595,119039.0
2019-11-12 14:10:00,22.08,22.08,22.02,22.04,220854.0,15.7595,15.7595,15.7166,15.7309,220854.0
2019-11-12 14:20:00,22.04,22.04,21.99,22.03,103034.0,15.7309,15.7309,15.6952,15.7238,103034.0
2019-11-12 14:30:00,22.03,22.04,22.0,22.0,210703.0,15.7238,15.7309,15.7024,15.7024,210703.0
2019-11-12 14:40:00,22.0,22.03,21.99,22.02,105841.0,15.7024,15.7238,15.6952,15.7166,105841.0
2019-11-12 14:50:00,22.01,22.06,22.0,22.04,224950.0,15.7095,15.7452,15.7024,15.7309,224950.0
2019-11-12 15:00:00,22.04,22.06,22.04,22.05,117229.0,15.7309,15.7452,15.7309,15.738,117229.0
2019-11-12 15:10:00,22.05,22.06,22.02,22.02,113878.0,15.738,15.7452,15.7166,15.7166,113878.0
2019-11-12 15:20:00,22.03,22.03,22.0,22.01,167073.0,15.7238,15.7238,15.7024,15.7095,167073.0
2019-11-12 15:30:00,22.01,22.04,22.0,22.03,318483.0,15.7095,15.7309,15.7024,15.7238,318483.0
2019-11-12 15:40:00,22.03,22.04,22.02,22.04,239432.0,15.7238,15.7309,15.7166,15.7309,239432.0
2019-11-12 15:50:00,22.04,22.06,22.01,22.05,524249.0,15.7309,15.7452,15.7095,15.738,524249.0
2019-11-13 09:30:00,22.0,22.22,21.98,22.19,589133.0,15.7024,15.8594,15.6881,15.838,589133.0
2019-11-13 09:40:00,22.18,22.21,22.11,22.15,303999.0,15.8308,15.8522,15.7809,15.8094,303999.0
2019-11-13 09:50:00,22.15,22.27,22.14,22.26,194505.0,15.8094,15.8951,15.8023,15.8879,194505.0
2019-11-13 10:00:00,22.25,22.3,22.23,22.29,329953.0,15.8808,15.9165,15.8665,15.9093,329953.0
2019-11-13 10:10:00,22.3,22.45,22.29,22.44,223783.0,15.9165,16.0235,15.9093,16.0164,223783.0
2019-11-13 10:20:00,22.44,22.55,22.43,22.51,578796.0,16.0164,16.0949,16.0093,16.0664,578796.0
2019-11-13 10:30:00,22.51,22.51,22.39,22.5,422625.0,16.0664,16.0664,15.9807,16.0592,422625.0
2019-11-13 10:40:00,22.51,22.52,22.43,22.5,228029.0,16.0664,16.0735,16.0093,16.0592,228029.0
2019-11-13 10:50:00,22.5,22.51,22.41,22.41,107878.0,16.0592,16.0664,15.995,15.995,107878.0
2019-11-13 11:00:00,22.42,22.44,22.39,22.44,154056.0,16.0021,16.0164,15.9807,16.0164,154056.0
2019-11-13 11:10:00,22.43,22.47,22.42,22.47,131261.0,16.0093,16.0378,16.0021,16.0378,131261.0
2019-11-13 11:20:00,22.46,22.52,22.46,22.48,600744.0,16.0307,16.0735,16.0307,16.045,600744.0
2019-11-13 11:30:00,22.49,22.5,22.45,22.48,207474.0,16.0521,16.0592,16.0235,16.045,207474.0
2019-11-13 11:40:00,22.48,22.5,22.46,22.49,463117.0,16.045,16.0592,16.0307,16.0521,463117.0
2019-11-13 11:50:00,22.5,22.52,22.47,22.47,785491.0,16.0592,16.0735,16.0378,16.0378,785491.0
2019-11-13 12:00:00,22.47,22.48,22.42,22.44,179173.0,16.0378,16.045,16.0021,16.0164,179173.0
2019-11-13 12:10:00,22.45,22.46,22.4,22.41,145748.0,16.0235,16.0307,15.9879,15.995,145748.0
2019-11-13 12:20:00,22.41,22.42,22.41,22.42,48303.0,15.995,16.0021,15.995,16.0021,48303.0
2019-11-13 12:30:00,22.41,22.42,22.37,22.39,237744.0,15.995,16.0021,15.9664,15.9807,237744.0
2019-11-13 12:40:00,22.39,22.42,22.38,22.4,130660.0,15.9807,16.0021,15.9736,15.9879,130660.0
2019-11-13 12:50:00,22.39,22.41,22.35,22.36,107134.0,15.9807,15.995,15.9522,15.9593,107134.0
2019-11-13 13:00:00,22.36,22.37,22.33,22.34,190655.0,15.9593,15.9664,15.9379,15.945,190655.0
2019-11-13 13:10:00,22.34,22.34,22.28,22.28,186652.0,15.945,15.945,15.9022,15.9022,186652.0
2019-11-13 13:20:00,22.28,22.29,22.25,22.26,107688.0,15.9022,15.9093,15.8808,15.8879,107688.0
2019-11-13 13:30:00,22.26,22.27,22.25,22.25,69757.0,15.8879,15.8951,15.8808,15.8808,69757.0
2019-11-13 13:40:00,22.25,22.25,22.2,22.23,168200.0,15.8808,15.8808,15.8451,15.8665,168200.0
2019-11-13 13:50:00,22.23,22.24,22.12,22.16,179527.0,15.8665,15.8737,15.788,15.8166,179527.0
2019-11-13 14:00:00,22.16,22.19,22.13,22.14,117256.0,15.8166,15.838,15.7951,15.8023,117256.0
2019-11-13 14:10:00,22.14,22.15,22.04,22.08,257543.0,15.8023,15.8094,15.7309,15.7595,257543.0
2019-11-13 14:20:00,22.09,22.09,22.01,22.04,176666.0,15.7666,15.7666,15.7095,15.7309,176666.0
2019-11-13 14:30:00,22.04,22.05,21.99,22.01,390024.0,15.7309,15.738,15.6952,15.7095,390024.0
2019-11-13 14:40:00,22.0,22.05,22.0,22.04,139045.0,15.7024,15.738,15.7024,15.7309,139045.0
2019-11-13 14:50:00,22.05,22.06,22.02,22.05,240544.0,15.738,15.7452,15.7166,15.738,240544.0
2019-11-13 15:00:00,22.05,22.07,22.04,22.06,275300.0,15.738,15.7523,15.7309,15.7452,275300.0
2019-11-13 15:10:00,22.06,22.07,22.01,22.03,347567.0,15.7452,15.7523,15.7095,15.7238,347567.0
2019-11-13 15:20:00,22.03,22.03,22.0,22.0,158040.0,15.7238,15.7238,15.7024,15.7024,158040.0
2019-11-13 15:30:00,22.0,22.03,22.0,22.02,456362.0,15.7024,15.7238,15.7024,15.7166,456362.0
2019-11-13 15:40:00,22.02,22.05,21.99,22.05,708724.0,15.7166,15.738,15.6952,15.738,708724.0
2019-11-13 15:50:00,22.04,22.05,22.02,22.04,1150448.0,15.7309,15.738,15.7166,15.7309,1150448.0
2019-11-14 09:30:00,22.13,22.3,22.13,22.28,367432.0,15.7951,15.9165,15.7951,15.9022,367432.0
2019-11-14 09:40:00,22.27,22.32,22.15,22.15,252164.0,15.8951,15.9308,15.8094,15.8094,252164.0
2019-11-14 09:50:00,22.15,22.16,22.1,22.14,198693.0,15.8094,15.8166,15.7737,15.8023,198693.0
2019-11-14 10:00:00,22.15,22.22,22.13,22.17,343915.0,15.8094,15.8594,15.7951,15.8237,343915.0
2019-11-14 10:10:00,22.17,22.18,22.1,22.14,224579.0,15.8237,15.8308,15.7737,15.8023,224579.0
2019-11-14 10:20:00,22.15,22.19,22.09,22.11,141054.0,15.8094,15.838,15.7666,15.7809,141054.0
2019-11-14 10:30:00,22.11,22.11,22.0,22.02,221691.0,15.7809,15.7809,15.7024,15.7166,221691.0
2019-11-14 10:40:00,22.02,22.1,21.99,22.09,311106.0,15.7166,15.7737,15.6952,15.7666,311106.0
2019-11-14 10:50:00,22.1,22.15,22.06,22.07,146221.0,15.7737,15.8094,15.7452,15.7523,146221.0
2019-11-14 11:00:00,22.07,22.08,22.0,22.05,155550.0,15.7523,15.7595,15.7024,15.738,155550.0
2019-11-14 11:10:00,22.06,22.1,22.05,22.07,96838.0,15.7452,15.7737,15.738,15.7523,96838.0
2019-11-14 11:20:00,22.07,22.08,22.04,22.05,94165.0,15.7523,15.7595,15.7309,15.738,94165.0
2019-11-14 11:30:00,22.06,22.09,22.05,22.06,70763.0,15.7452,15.7666,15.738,15.7452,70763.0
2019-11-14 11:40:00,22.07,22.07,22.02,22.05,84973.0,15.7523,15.7523,15.7166,15.738,84973.0
2019-11-14 11:50:00,22.05,22.06,22.0,22.03,160255.0,15.738,15.7452,15.7024,15.7238,160255.0
2019-11-14 12:00:00,22.03,22.06,22.02,22.03,91445.0,15.7238,15.7452,15.7166,15.7238,91445.0
2019-11-14 12:10:00,22.03,22.04,22.0,22.0,104807.0,15.7238,15.7309,15.7024,15.7024,104807.0
2019-11-14 12:20:00,22.0,22.01,21.97,21.98,98754.0,15.7024,15.7095,15.6809,15.6881,98754.0
2019-11-14 12:30:00,21.99,22.02,21.97,21.98,136353.0,15.6952,15.7166,15.6809,15.6881,136353.0
2019-11-14 12:40:00,21.98,21.99,21.95,21.96,74670.0,15.6881,15.6952,15.6667,15.6738,74670.0
2019-11-14 12:50:00,21.96,21.97,21.95,21.95,62720.0,15.6738,15.6809,15.6667,15.6667,62720.0
2019-11-14 13:00:00,21.95,21.96,21.92,21.92,139928.0,15.6667,15.6738,15.6453,15.6453,139928.0
2019-11-14 13:10:00,21.92,21.94,21.91,21.92,76399.0,15.6453,15.6595,15.6381,15.6453,76399.0
2019-11-14 13:20:00,21.92,21.92,21.9,21.92,131714.0,15.6453,15.6453,15.631,15.6453,131714.0
2019-11-14 13:30:00,21.91,21.97,21.91,21.96,117901.0,15.6381,15.6809,15.6381,15.6738,117901.0
2019-11-14 13:40:00,21.96,21.98,21.93,21.98,125512.0,15.6738,15.6881,15.6524,15.6881,125512.0
2019-11-14 13:50:00,21.97,21.98,21.92,21.96,274041.0,15.6809,15.6881,15.6453,15.6738,274041.0
2019-11-14 14:00:00,21.95,21.99,21.94,21.98,102009.0,15.6667,15.6952,15.6595,15.6881,102009.0
2019-11-14 14:10:00,21.98,22.03,21.98,22.0,131377.0,15.6881,15.7238,15.6881,15.7024,131377.0
2019-11-14 14:20:00,22.01,22.01,21.97,21.98,92951.0,15.7095,15.7095,15.6809,15.6881,92951.0
2019-11-14 14:30:00,21.97,21.99,21.96,21.96,106768.0,15.6809,15.6952,15.6738,15.6738,106768.0
2019-11-14 14:40:00,21.96,21.99,21.95,21.99,119269.0,15.6738,15.6952,15.6667,15.6952,119269.0
2019-11-14 14:50:00,21.99,22.0,21.94,21.96,221264.0,15.6952,15.7024,15.6595,15.6738,221264.0
2019-11-14 15:00:00,21.97,21.99,21.95,21.95,104738.0,15.6809,15.6952,15.6667,15.6667,104738.0
2019-11-14 15:10:00,21.95,21.97,21.94,21.95,128337.0,15.6667,15.6809,15.6595,15.6667,128337.0
2019-11-14 15:20:00,21.95,21.96,21.93,21.96,173152.0,15.6667,15.6738,15.6524,15.6738,173152.0
2019-11-14 15:30:00,21.95,21.95,21.9,21.94,356166.0,15.6667,15.6667,15.631,15.6595,356166.0
2019-11-14 15:40:00,21.94,21.94,21.9,21.93,335035.0,15.6595,15.6595,15.631,15.6524,335035.0
2019-11-14 15:50:00,21.93,21.96,21.91,21.96,869190.0,15.6524,15.6738,15.6381,15.6738,869190.0
2019-11-15 09:30:00,22.03,22.16,22.03,22.16,365877.0,15.7238,15.8166,15.7238,15.8166,365877.0
2019-11-15 09:40:00,22.16,22.25,22.16,22.23,167301.0,15.8166,15.8808,15.8166,15.8665,167301.0
2019-11-15 09:50:00,22.24,22.28,22.2,22.25,141715.0,15.8737,15.9022,15.8451,15.8808,141715.0
2019-11-15 10:00:00,22.25,22.32,22.23,22.27,210483.0,15.8808,15.9308,15.8665,15.8951,210483.0
2019-11-15 10:10:00,22.27,22.29,22.2,22.21,103831.0,15.8951,15.9093,15.8451,15.8522,103831.0
2019-11-15 10:20:00,22.21,22.25,22.2,22.25,104254.0,15.8522,15.8808,15.8451,15.8808,104254.0
2019-11-15 10:30:00,22.25,22.26,22.22,22.23,101244.0,15.8808,15.8879,15.8594,15.8665,101244.0
2019-11-15 10:40:00,22.23,22.25,22.21,22.25,104930.0,15.8665,15.8808,15.8522,15.8808,104930.0
2019-11-15 10:50:00,22.25,22.31,22.24,22.3,90322.0,15.8808,15.9236,15.8737,15.9165,90322.0
2019-11-15 11:00:00,22.3,22.34,22.27,22.28,151007.0,15.9165,15.945,15.8951,15.9022,151007.0
2019-11-15 11:10:00,22.28,22.3,22.25,22.28,117167.0,15.9022,15.9165,15.8808,15.9022,117167.0
2019-11-15 11:20:00,22.28,22.33,22.27,22.31,147070.0,15.9022,15.9379,15.8951,15.9236,147070.0
2019-11-15 11:30:00,22.31,22.42,22.31,22.39,265872.0,15.9236,16.0021,15.9236,15.9807,265872.0
2019-11-15 11:40:00,22.39,22.41,22.37,22.38,109655.0,15.9807,15.995,15.9664,15.9736,109655.0
2019-11-15 11:50:00,22.38,22.38,22.33,22.36,102104.0,15.9736,15.9736,15.9379,15.9593,102104.0
2019-11-15 12:00:00,22.35,22.43,22.35,22.42,77644.0,15.9522,16.0093,15.9522,16.0021,77644.0
2019-11-15 12:10:00,22.42,22.47,22.4,22.47,116921.0,16.0021,16.0378,15.9879,16.0378,116921.0
2019-11-15 12:20:00,22.46,22.48,22.45,22.46,167196.0,16.0307,16.045,16.0235,16.0307,167196.0
2019-11-15 12:30:00,22.46,22.5,22.45,22.48,77679.0,16.0307,16.0592,16.0235,16.045,77679.0
2019-11-15 12:40:00,22.48,22.5,22.46,22.46,68398.0,16.045,16.0592,16.0307,16.0307,68398.0
2019-11-15 12:50:00,22.47,22.47,22.45,22.47,128984.0,16.0378,16.0378,16.0235,16.0378,128984.0
2019-11-15 13:00:00,22.46,22.48,22.44,22.45,123499.0,16.0307,16.045,16.0164,16.0235,123499.0
2019-11-15 13:10:00,22.44,22.46,22.43,22.44,80631.0,16.0164,16.0307,16.0093,16.0164,80631.0
2019-11-15 13:20:00,22.44,22.45,22.42,22.43,65630.0,16.0164,16.0235,16.0021,16.0093,65630.0
2019-11-15 13:30:00,22.42,22.44,22.38,22.4,132265.0,16.0021,16.0164,15.9736,15.9879,132265.0
2019-11-15 13:40:00,22.39,22.43,22.39,22.43,72579.0,15.9807,16.0093,15.9807,16.0093,72579.0
2019-11-15 13:50:00,22.43,22.43,22.39,22.39,80078.0,16.0093,16.0093,15.9807,15.9807,80078.0
2019-11-15 14:00:00,22.39,22.4,22.37,22.39,49751.0,15.9807,15.9879,15.9664,15.9807,49751.0
2019-11-15 14:10:00,22.4,22.4,22.37,22.38,75926.0,15.9879,15.9879,15.9664,15.9736,75926.0
2019-11-15 14:20:00,22.38,22.38,22.33,22.35,103257.0,15.9736,15.9736,15.9379,15.9522,103257.0
2019-11-15 14:30:00,22.35,22.35,22.34,22.34,67260.0,15.9522,15.9522,15.945,15.945,67260.0
2019-11-15 14:40:00,22.34,22.36,22.3,22.34,146488.0,15.945,15.9593,15.9165,15.945,146488.0
2019-11-15 14:50:00,22.33,22.36,22.32,22.34,121352.0,15.9379,15.9593,15.9308,15.945,121352.0
2019-11-15 15:00:00,22.34,22.35,22.33,22.35,113701.0,15.945,15.9522,15.9379,15.9522,113701.0
2019-11-15 15:10:00,22.35,22.37,22.33,22.36,124012.0,15.9522,15.9664,15.9379,15.9593,124012.0
2019-11-15 15:20:00,22.35,22.36,22.29,22.29,177434.0,15.9522,15.9593,15.9093,15.9093,177434.0
2019-11-15 15:30:00,22.29,22.31,22.27,22.28,221826.0,15.9093,15.9236,15.8951,15.9022,221826.0
2019-11-15 15:40:00,22.27,22.31,22.27,22.29,227504.0,15.8951,15.9236,15.8951,15.9093,227504.0
2019-11-15 15:50:00,22.29,22.35,22.29,22.34,702843.0,15.9093,15.9522,15.9093,15.945,702843.0
2019-11-18 09:30:00,22.26,22.26,22.12,22.26,192487.0,15.8879,15.8879,15.788,15.8879,192487.0
2019-11-18 09:40:00,22.26,22.28,22.21,22.23,269642.0,15.8879,15.9022,15.8522,15.8665,269642.0
2019-11-18 09:50:00,22.24,22.28,22.23,22.27,157717.0,15.8737,15.9022,15.8665,15.8951,157717.0
2019-11-18 10:00:00,22.28,22.28,22.22,22.23,141290.0,15.9022,15.9022,15.8594,15.8665,141290.0
2019-11-18 10:10:00,22.23,22.25,22.15,22.18,319083.0,15.8665,15.8808,15.8094,15.8308,319083.0
2019-11-18 10:20:00,22.18,22.28,22.18,22.24,233130.0,15.8308,15.9022,15.8308,15.8737,233130.0
2019-11-18 10:30:00,22.24,22.29,22.24,22.29,168237.0,15.8737,15.9093,15.8737,15.9093,168237.0
2019-11-18 10:40:00,22.28,22.29,22.23,22.24,116451.0,15.9022,15.9093,15.8665,15.8737,116451.0
2019-11-18 10:50:00,22.24,22.25,22.23,22.25,146462.0,15.8737,15.8808,15.8665,15.8808,146462.0
2019-11-18 11:00:00,22.24,22.27,22.19,22.21,550048.0,15.8737,15.8951,15.838,15.8522,550048.0
2019-11-18 11:10:00,22.21,22.23,22.2,22.21,286692.0,15.8522,15.8665,15.8451,15.8522,286692.0
2019-11-18 11:20:00,22.22,22.27,22.21,22.25,264635.0,15.8594,15.8951,15.8522,15.8808,264635.0
2019-11-18 11:30:00,22.25,22.26,22.2,22.26,406928.0,15.8808,15.8879,15.8451,15.8879,406928.0
2019-11-18 11:40:00,22.26,22.26,22.21,22.24,392523.0,15.8879,15.8879,15.8522,15.8737,392523.0
2019-11-18 11:50:00,22.25,22.26,22.21,22.22,170102.0,15.8808,15.8879,15.8522,15.8594,170102.0
2019-11-18 12:00:00,22.22,22.25,22.2,22.23,813527.0,15.8594,15.8808,15.8451,15.8665,813527.0
2019-11-18 12:10:00,22.23,22.27,22.22,22.25,1000236.0,15.8665,15.8951,15.8594,15.8808,1000236.0
2019-11-18 12:20:00,22.25,22.27,22.21,22.24,394709.0,15.8808,15.8951,15.8522,15.8737,394709.0
2019-11-18 12:30:00,22.23,22.27,22.2,22.25,673965.0,15.8665,15.8951,15.8451,15.8808,673965.0
2019-11-18 12:40:00,22.26,22.33,22.25,22.28,298125.0,15.8879,15.9379,15.8808,15.9022,298125.0
2019-11-18 12:50:00,22.28,22.32,22.25,22.31,136798.0,15.9022,15.9308,15.8808,15.9236,136798.0
2019-11-18 13:00:00,22.32,22.35,22.31,22.34,81637.0,15.9308,15.9522,15.9236,15.945,81637.0
2019-11-18 13:10:00,22.33,22.36,22.31,22.35,73019.0,15.9379,15.9593,15.9236,15.9522,73019.0
2019-11-18 13:20:00,22.35,22.38,22.34,22.36,123212.0,15.9522,15.9736,15.945,15.9593,123212.0
2019-11-18 13:30:00,22.36,22.38,22.34,22.37,133482.0,15.9593,15.9736,15.945,15.9664,133482.0
2019-11-18 13:40:00,22.37,22.39,22.35,22.35,90673.0,15.9664,15.9807,15.9522,15.9522,90673.0
2019-11-18 13:50:00,22.35,22.35,22.32,22.33,118372.0,15.9522,15.9522,15.9308,15.9379,118372.0
2019-11-18 14:00:00,22.34,22.34,22.28,22.3,181837.0,15.945,15.945,15.9022,15.9165,181837.0
2019-11-18 14:10:00,22.29,22.31,22.28,22.3,260890.0,15.9093,15.9236,15.9022,15.9165,260890.0
2019-11-18 14:20:00,22.29,22.34,22.28,22.33,164993.0,15.9093,15.945,15.9022,15.9379,164993.0
2019-11-18 14:30:00,22.33,22.35,22.31,22.34,81664.0,15.9379,15.9522,15.9236,15.945,81664.0
2019-11-18 14:40:00,22.34,22.38,22.34,22.38,130963.0,15.945,15.9736,15.945,15.9736,130963.0
2019-11-18 14:50:00,22.38,22.38,22.32,22.33,127789.0,15.9736,15.9736,15.9308,15.9379,127789.0
2019-11-18 15:00:00,22.33,22.34,22.32,22.34,78278.0,15.9379,15.945,15.9308,15.945,78278.0
2019-11-18 15:10:00,22.34,22.34,22.3,22.32,160494.0,15.945,15.945,15.9165,15.9308,160494.0
2019-11-18 15:20:00,22.32,22.32,22.29,22.3,171408.0,15.9308,15.9308,15.9093,15.9165,171408.0
2019-11-18 15:30:00,22.3,22.31,22.25,22.27,304236.0,15.9165,15.9236,15.8808,15.8951,304236.0
2019-11-18 15:40:00,22.27,22.27,22.24,22.26,269571.0,15.8951,15.8951,15.8737,15.8879,269571.0
2019-11-18 15:50:00,22.27,22.3,22.23,22.3,1068019.0,15.8951,15.9165,15.8665,15.9165,1068019.0
2019-11-19 09:30:00,22.29,22.3,22.21,22.21,148560.0,15.9093,15.9165,15.8522,15.8522,148560.0
2019-11-19 09:40:00,22.21,22.23,22.17,22.23,204122.0,15.8522,15.8665,15.8237,15.8665,204122.0
2019-11-19 09:50:00,22.23,22.3,22.21,22.29,624347.0,15.8665,15.9165,15.8522,15.9093,624347.0
2019-11-19 10:00:00,22.3,22.3,22.24,22.27,290342.0,15.9165,15.9165,15.8737,15.8951,290342.0
2019-11-19 10:10:00,22.27,22.29,22.24,22.26,168843.0,15.8951,15.9093,15.8737,15.8879,168843.0
2019-11-19 10:20:00,22.26,22.28,22.24,22.25,167495.0,15.8879,15.9022,15.8737,15.8808,167495.0
2019-11-19 10:30:00,22.26,22.28,22.24,22.28,342190.0,15.8879,15.9022,15.8737,15.9022,342190.0
2019-11-19 10:40:00,22.28,22.28,22.25,22.25,442266.0,15.9022,15.9022,15.8808,15.8808,442266.0
2019-11-19 10:50:00,22.26,22.28,22.24,22.26,547584.0,15.8879,15.9022,15.8737,15.8879,547584.0
2019-11-19 11:00:00,22.25,22.29,22.24,22.26,570785.0,15.8808,15.9093,15.8737,15.8879,570785.0
2019-11-19 11:10:00,22.26,22.28,22.24,22.27,235930.0,15.8879,15.9022,15.8737,15.8951,235930.0
2019-11-19 11:20:00,22.27,22.27,22.24,22.26,177658.0,15.8951,15.8951,15.8737,15.8879,177658.0
2019-11-19 11:30:00,22.26,22.29,22.25,22.25,523660.0,15.8879,15.9093,15.8808,15.8808,523660.0
2019-11-19 11:40:00,22.26,22.28,22.23,22.25,477140.0,15.8879,15.9022,15.8665,15.8808,477140.0
2019-11-19 11:50:00,22.25,22.27,22.23,22.26,383634.0,15.8808,15.8951,15.8665,15.8879,383634.0
2019-11-19 12:00:00,22.27,22.27,22.21,22.23,1010854.0,15.8951,15.8951,15.8522,15.8665,1010854.0
2019-11-19 12:10:00,22.23,22.25,22.23,22.23,131309.0,15.8665,15.8808,15.8665,15.8665,131309.0
2019-11-19 12:20:00,22.23,22.24,22.21,22.21,113319.0,15.8665,15.8737,15.8522,15.8522,113319.0
2019-11-19 12:30:00,22.21,22.26,22.2,22.26,428225.0,15.8522,15.8879,15.8451,15.8879,428225.0
2019-11-19 12:40:00,22.26,22.27,22.23,22.24,149828.0,15.8879,15.8951,15.8665,15.8737,149828.0
2019-11-19 12:50:00,22.23,22.25,22.22,22.23,469622.0,15.8665,15.8808,15.8594,15.8665,469622.0
2019-11-19 13:00:00,22.23,22.25,22.21,22.23,256494.0,15.8665,15.8808,15.8522,15.8665,256494.0
2019-11-19 13:10:00,22.23,22.26,22.23,22.26,193678.0,15.8665,15.8879,15.8665,15.8879,193678.0
2019-11-19 13:20:00,22.26,22.26,22.24,22.25,78248.0,15.8879,15.8879,15.8737,15.8808,78248.0
2019-11-19 13:30:00,22.25,22.29,22.24,22.26,128336.0,15.8808,15.9093,15.8737,15.8879,128336.0
2019-11-19 13:40:00,22.26,22.28,22.21,22.23,159332.0,15.8879,15.9022,15.8522,15.8665,159332.0
2019-11-19 13:50:00,22.23,22.27,22.22,22.25,203083.0,15.8665,15.8951,15.8594,15.8808,203083.0
2019-11-19 14:00:00,22.25,22.28,22.24,22.25,154031.0,15.8808,15.9022,15.8737,15.8808,154031.0
2019-11-19 14:10:00,22.25,22.25,22.23,22.25,212273.0,15.8808,15.8808,15.8665,15.8808,212273.0
2019-11-19 14:20:00,22.25,22.28,22.23,22.24,202285.0,15.8808,15.9022,15.8665,15.8737,202285.0
2019-11-19 14:30:00,22.24,22.28,22.23,22.27,1242950.0,15.8737,15.9022,15.8665,15.8951,1242950.0
2019-11-19 14:40:00,22.27,22.32,22.26,22.3,188117.0,15.8951,15.9308,15.8879,15.9165,188117.0
2019-11-19 14:50:00,22.3,22.3,22.25,22.29,182047.0,15.9165,15.9165,15.8808,15.9093,182047.0
2019-11-19 15:00:00,22.29,22.31,22.28,22.29,155070.0,15.9093,15.9236,15.9022,15.9093,155070.0
2019-11-19 15:10:00,22.29,22.29,22.2,22.23,1002236.0,15.9093,15.9093,15.8451,15.8665,1002236.0
2019-11-19 15:20:00,22.23,22.26,22.23,22.26,518301.0,15.8665,15.8879,15.8665,15.8879,518301.0
2019-11-19 15:30:00,22.25,22.26,22.22,22.23,1027332.0,15.8808,15.8879,15.8594,15.8665,1027332.0
2019-11-19 15:40:00,22.23,22.25,22.19,22.2,1676345.0,15.8665,15.8808,15.838,15.8451,1676345.0
2019-11-19 15:50:00,22.2,22.2,22.1,22.14,993437.0,15.8451,15.8451,15.7737,15.8023,993437.0
2019-11-20 09:30:00,22.11,22.22,22.09,22.13,889857.0,15.7809,15.8594,15.7666,15.7951,889857.0
2019-11-20 09:40:00,22.12,22.21,22.09,22.19,528677.0,15.788,15.8522,15.7666,15.838,528677.0
2019-11-20 09:50:00,22.18,22.19,22.11,22.13,244644.0,15.8308,15.838,15.7809,15.7951,244644.0
2019-11-20 10:00:00,22.12,22.16,22.09,22.16,280610.0,15.788,15.8166,15.7666,15.8166,280610.0
2019-11-20 10:10:00,22.16,22.19,22.14,22.16,206355.0,15.8166,15.838,15.8023,15.8166,206355.0
2019-11-20 10:20:00,22.17,22.17,22.05,22.05,884668.0,15.8237,15.8237,15.738,15.738,884668.0
2019-11-20 10:30:00,22.06,22.2,22.06,22.17,940028.0,15.7452,15.8451,15.7452,15.8237,940028.0
2019-11-20 10:40:00,22.18,22.26,22.17,22.24,925242.0,15.8308,15.8879,15.8237,15.8737,925242.0
2019-11-20 10:50:00,22.24,22.32,22.22,22.29,779742.0,15.8737,15.9308,15.8594,15.9093,779742.0
2019-11-20 11:00:00,22.3,22.32,22.24,22.29,796906.0,15.9165,15.9308,15.8737,15.9093,796906.0
2019-11-20 11:10:00,22.28,22.34,22.26,22.31,140966.0,15.9022,15.945,15.8879,15.9236,140966.0
2019-11-20 11:20:00,22.32,22.35,22.31,22.31,336889.0,15.9308,15.9522,15.9236,15.9236,336889.0
2019-11-20 11:30:00,22.32,22.34,22.27,22.34,415198.0,15.9308,15.945,15.8951,15.945,415198.0
2019-11-20 11:40:00,22.34,22.42,22.33,22.41,202422.0,15.945,16.0021,15.9379,15.995,202422.0
2019-11-20 11:50:00,22.41,22.49,22.4,22.47,169042.0,15.995,16.0521,15.9879,16.0378,169042.0
2019-11-20 12:00:00,22.48,22.51,22.46,22.47,184253.0,16.045,16.0664,16.0307,16.0378,184253.0
2019-11-20 12:10:00,22.47,22.52,22.46,22.52,118486.0,16.0378,16.0735,16.0307,16.0735,118486.0
2019-11-20 12:20:00,22.52,22.53,22.46,22.51,152900.0,16.0735,16.0806,16.0307,16.0664,152900.0
2019-11-20 12:30:00,22.51,22.53,22.48,22.48,100280.0,16.0664,16.0806,16.045,16.045,100280.0
2019-11-20 12:40:00,22.48,22.49,22.46,22.48,136054.0,16.045,16.0521,16.0307,16.045,136054.0
2019-11-20 12:50:00,22.49,22.49,22.37,22.42,478065.0,16.0521,16.0521,15.9664,16.0021,478065.0
2019-11-20 13:00:00,22.42,22.44,22.4,22.44,263619.0,16.0021,16.0164,15.9879,16.0164,263619.0
2019-11-20 13:10:00,22.44,22.47,22.39,22.44,294342.0,16.0164,16.0378,15.9807,16.0164,294342.0
2019-11-20 13:20:00,22.44,22.48,22.43,22.44,123272.0,16.0164,16.045,16.0093,16.0164,123272.0
2019-11-20 13:30:00,22.44,22.51,22.44,22.47,152556.0,16.0164,16.0664,16.0164,16.0378,152556.0
2019-11-20 13:40:00,22.46,22.52,22.46,22.52,92172.0,16.0307,16.0735,16.0307,16.0735,92172.0
2019-11-20 13:50:00,22.52,22.54,22.47,22.49,250294.0,16.0735,16.0878,16.0378,16.0521,250294.0
2019-11-20 14:00:00,22.5,22.5,22.42,22.43,180336.0,16.0592,16.0592,16.0021,16.0093,180336.0
2019-11-20 14:10:00,22.43,22.44,22.39,22.44,179891.0,16.0093,16.0164,15.9807,16.0164,179891.0
2019-11-20 14:20:00,22.44,22.45,22.4,22.45,120646.0,16.0164,16.0235,15.9879,16.0235,120646.0
2019-11-20 14:30:00,22.44,22.46,22.43,22.45,305817.0,16.0164,16.0307,16.0093,16.0235,305817.0
2019-11-20 14:40:00,22.46,22.46,22.39,22.41,165226.0,16.0307,16.0307,15.9807,15.995,165226.0
2019-11-20 14:50:00,22.4,22.42,22.35,22.38,432542.0,15.9879,16.0021,15.9522,15.9736,432542.0
2019-11-20 15:00:00,22.38,22.39,22.34,22.34,111926.0,15.9736,15.9807,15.945,15.945,111926.0
2019-11-20 15:10:00,22.34,22.36,22.31,22.32,101959.0,15.945,15.9593,15.9236,15.9308,101959.0
2019-11-20 15:20:00,22.33,22.34,22.3,22.3,329484.0,15.9379,15.945,15.9165,15.9165,329484.0
2019-11-20 15:30:00,22.3,22.31,22.23,22.29,427206.0,15.9165,15.9236,15.8665,15.9093,427206.0
2019-11-20 15:40:00,22.29,22.32,22.28,22.32,239729.0,15.9093,15.9308,15.9022,15.9308,239729.0
2019-11-20 15:50:00,22.31,22.38,22.31,22.37,1115871.0,15.9236,15.9736,15.9236,15.9664,1115871.0
2019-11-21 09:30:00,22.46,22.58,22.42,22.57,383257.0,16.0307,16.1163,16.0021,16.1092,383257.0
2019-11-21 09:40:00,22.57,22.58,22.47,22.5,1673440.0,16.1092,16.1163,16.0378,16.0592,1673440.0
2019-11-21 09:50:00,22.5,22.56,22.34,22.41,1047618.0,16.0592,16.1021,15.945,15.995,1047618.0
2019-11-21 10:00:00,22.41,22.48,22.39,22.48,292155.0,15.995,16.045,15.9807,16.045,292155.0
2019-11-21 10:10:00,22.48,22.48,22.32,22.32,391915.0,16.045,16.045,15.9308,15.9308,391915.0
2019-11-21 10:20:00,22.32,22.34,22.3,22.33,93568.0,15.9308,15.945,15.9165,15.9379,93568.0
2019-11-21 10:30:00,22.34,22.39,22.33,22.37,201162.0,15.945,15.9807,15.9379,15.9664,201162.0
2019-11-21 10:40:00,22.37,22.45,22.36,22.45,141791.0,15.9664,16.0235,15.9593,16.0235,141791.0
2019-11-21 10:50:00,22.45,22.46,22.39,22.46,224919.0,16.0235,16.0307,15.9807,16.0307,224919.0
2019-11-21 11:00:00,22.46,22.51,22.43,22.48,347723.0,16.0307,16.0664,16.0093,16.045,347723.0
2019-11-21 11:10:00,22.48,22.48,22.41,22.45,216774.0,16.045,16.045,15.995,16.0235,216774.0
2019-11-21 11:20:00,22.45,22.48,22.43,22.45,296203.0,16.0235,16.045,16.0093,16.0235,296203.0
2019-11-21 11:30:00,22.45,22.48,22.43,22.47,122771.0,16.0235,16.045,16.0093,16.0378,122771.0
2019-11-21 11:40:00,22.47,22.51,22.45,22.51,88477.0,16.0378,16.0664,16.0235,16.0664,88477.0
2019-11-21 11:50:00,22.5,22.53,22.48,22.52,117577.0,16.0592,16.0806,16.045,16.0735,117577.0
2019-11-21 12:00:00,22.53,22.55,22.51,22.54,230132.0,16.0806,16.0949,16.0664,16.0878,230132.0
2019-11-21 12:10:00,22.54,22.6,22.53,22.59,1488066.0,16.0878,16.1306,16.0806,16.1235,1488066.0
2019-11-21 12:20:00,22.58,22.64,22.54,22.55,334055.0,16.1163,16.1592,16.0878,16.0949,334055.0
2019-11-21 12:30:00,22.55,22.55,22.52,22.55,81471.0,16.0949,16.0949,16.0735,16.0949,81471.0
2019-11-21 12:40:00,22.54,22.57,22.51,22.57,125842.0,16.0878,16.1092,16.0664,16.1092,125842.0
2019-11-21 12:50:00,22.57,22.59,22.55,22.59,253488.0,16.1092,16.1235,16.0949,16.1235,253488.0
2019-11-21 13:00:00,22.59,22.6,22.57,22.6,114100.0,16.1235,16.1306,16.1092,16.1306,114100.0
2019-11-21 13:10:00,22.6,22.63,22.59,22.63,109461.0,16.1306,16.152,16.1235,16.152,109461.0
2019-11-21 13:20:00,22.63,22.63,22.58,22.6,117215.0,16.152,16.152,16.1163,16.1306,117215.0
2019-11-21 13:30:00,22.6,22.69,22.6,22.69,206020.0,16.1306,16.1948,16.1306,16.1948,206020.0
2019-11-21 13:40:00,22.69,22.74,22.68,22.7,150144.0,16.1948,16.2305,16.1877,16.202,150144.0
2019-11-21 13:50:00,22.7,22.72,22.66,22.66,182994.0,16.202,16.2162,16.1734,16.1734,182994.0
2019-11-21 14:00:00,22.67,22.68,22.63,22.67,116105.0,16.1806,16.1877,16.152,16.1806,116105.0
2019-11-21 14:10:00,22.67,22.68,22.64,22.64,136511.0,16.1806,16.1877,16.1592,16.1592,136511.0
2019-11-21 14:20:00,22.64,22.73,22.64,22.71,206596.0,16.1592,16.2234,16.1592,16.2091,206596.0
2019-11-21 14:30:00,22.71,22.78,22.71,22.75,460885.0,16.2091,16.2591,16.2091,16.2377,460885.0
2019-11-21 14:40:00,22.76,22.81,22.74,22.8,331187.0,16.2448,16.2805,16.2305,16.2733,331187.0
2019-11-21 14:50:00,22.8,22.83,22.79,22.8,326756.0,16.2733,16.2948,16.2662,16.2733,326756.0
2019-11-21 15:00:00,22.79,22.8,22.75,22.77,336222.0,16.2662,16.2733,16.2377,16.2519,336222.0
2019-11-21 15:10:00,22.77,22.81,22.76,22.81,229088.0,16.2519,16.2805,16.2448,16.2805,229088.0
2019-11-21 15:20:00,22.8,22.82,22.75,22.75,155257.0,16.2733,16.2876,16.2377,16.2377,155257.0
2019-11-21 15:30:00,22.76,22.78,22.72,22.73,461565.0,16.2448,16.2591,16.2162,16.2234,461565.0
2019-11-21 15:40:00,22.73,22.73,22.7,22.71,323044.0,16.2234,16.2234,16.202,16.2091,323044.0
2019-11-21 15:50:00,22.71,22.8,22.69,22.78,1117743.0,16.2091,16.2733,16.1948,16.2591,1117743.0
2019-11-22 09:30:00,22.91,23.17,22.87,23.08,770830.0,16.3519,16.5374,16.3233,16.4732,770830.0
2019-11-22 09:40:00,23.08,23.11,22.93,22.98,307218.0,16.4732,16.4946,16.3661,16.4018,307218.0
2019-11-22 09:50:00,22.98,23.09,22.97,23.05,235035.0,16.4018,16.4803,16.3947,16.4518,235035.0
2019-11-22 10:00:00,23.04,23.13,23.03,23.07,140215.0,16.4446,16.5089,16.4375,16.4661,140215.0
2019-11-22 10:10:00,23.06,23.1,22.99,23.02,198404.0,16.4589,16.4875,16.409,16.4304,198404.0
2019-11-22 10:20:00,23.01,23.13,23.01,23.07,235581.0,16.4232,16.5089,16.4232,16.4661,235581.0
2019-11-22 10:30:00,23.07,23.2,23.06,23.18,238855.0,16.4661,16.5588,16.4589,16.5446,238855.0
2019-11-22 10:40:00,23.18,23.21,23.13,23.14,172968.0,16.5446,16.566,16.5089,16.516,172968.0
2019-11-22 10:50:00,23.14,23.15,23.09,23.1,143034.0,16.516,16.5232,16.4803,16.4875,143034.0
2019-11-22 11:00:00,23.09,23.1,23.03,23.05,338627.0,16.4803,16.4875,16.4375,16.4518,338627.0
2019-11-22 11:10:00,23.06,23.12,23.02,23.04,289105.0,16.4589,16.5017,16.4304,16.4446,289105.0
2019-11-22 11:20:00,23.04,23.16,23.03,23.13,219030.0,16.4446,16.5303,16.4375,16.5089,219030.0
2019-11-22 11:30:00,23.13,23.15,23.05,23.07,195016.0,16.5089,16.5232,16.4518,16.4661,195016.0
2019-11-22 11:40:00,23.07,23.15,23.06,23.14,146596.0,16.4661,16.5232,16.4589,16.516,146596.0
2019-11-22 11:50:00,23.15,23.18,23.13,23.18,125877.0,16.5232,16.5446,16.5089,16.5446,125877.0
2019-11-22 12:00:00,23.17,23.24,23.16,23.23,173667.0,16.5374,16.5874,16.5303,16.5803,173667.0
2019-11-22 12:10:00,23.24,23.26,23.19,23.2,123281.0,16.5874,16.6017,16.5517,16.5588,123281.0
2019-11-22 12:20:00,23.2,23.21,23.16,23.17,149276.0,16.5588,16.566,16.5303,16.5374,149276.0
2019-11-22 12:30:00,23.17,23.18,23.14,23.16,122918.0,16.5374,16.5446,16.516,16.5303,122918.0
2019-11-22 12:40:00,23.16,23.19,23.13,23.14,165492.0,16.5303,16.5517,16.5089,16.516,165492.0
2019-11-22 12:50:00,23.14,23.19,23.13,23.16,164316.0,16.516,16.5517,16.5089,16.5303,164316.0
2019-11-22 13:00:00,23.16,23.17,23.12,23.16,133070.0,16.5303,16.5374,16.5017,16.5303,133070.0
2019-11-22 13:10:00,23.16,23.21,23.15,23.17,134708.0,16.5303,16.566,16.5232,16.5374,134708.0
2019-11-22 13:20:00,23.17,23.19,23.13,23.14,86637.0,16.5374,16.5517,16.5089,16.516,86637.0
2019-11-22 13:30:00,23.14,23.17,23.13,23.16,114690.0,16.516,16.5374,16.5089,16.5303,114690.0
2019-11-22 13:40:00,23.16,23.2,23.14,23.2,137100.0,16.5303,16.5588,16.516,16.5588,137100.0
2019-11-22 13:50:00,23.2,23.26,23.18,23.25,275239.0,16.5588,16.6017,16.5446,16.5945,275239.0
2019-11-22 14:00:00,23.24,23.25,23.21,23.22,215470.0,16.5874,16.5945,16.566,16.5731,215470.0
2019-11-22 14:10:00,23.21,23.23,23.21,23.22,123879.0,16.566,16.5803,16.566,16.5731,123879.0
2019-11-22 14:20:00,23.21,23.22,23.17,23.19,173091.0,16.566,16.5731,16.5374,16.5517,173091.0
2019-11-22 14:30:00,23.19,23.2,23.18,23.2,108274.0,16.5517,16.5588,16.5446,16.5588,108274.0
2019-11-22 14:40:00,23.2,23.22,23.14,23.17,167984.0,16.5588,16.5731,16.516,16.5374,167984.0
2019-11-22 14:50:00,23.17,23.19,23.14,23.17,122294.0,16.5374,16.5517,16.516,16.5374,122294.0
2019-11-22 15:00:00,23.17,23.17,23.16,23.16,66373.0,16.5374,16.5374,16.5303,16.5303,66373.0
2019-11-22 15:10:00,23.17,23.17,23.13,23.14,79180.0,16.5374,16.5374,16.5089,16.516,79180.0
2019-11-22 15:20:00,23.14,23.15,23.11,23.11,98802.0,16.516,16.5232,16.4946,16.4946,98802.0
2019-11-22 15:30:00,23.11,23.12,23.09,23.11,185540.0,16.4946,16.5017,16.4803,16.4946,185540.0
2019-11-22 15:40:00,23.11,23.15,23.1,23.15,380540.0,16.4946,16.5232,16.4875,16.5232,380540.0
2019-11-22 15:50:00,23.14,23.15,23.08,23.11,901767.0,16.516,16.5232,16.4732,16.4946,901767.0
2019-11-25 09:30:00,22.98,23.06,22.85,22.96,342735.0,16.4018,16.4589,16.309,16.3875,342735.0
2019-11-25 09:40:00,22.96,23.08,22.95,23.07,96998.0,16.3875,16.4732,16.3804,16.4661,96998.0
2019-11-25 09:50:00,23.08,23.09,22.98,23.01,191122.0,16.4732,16.4803,16.4018,16.4232,191122.0
2019-11-25 10:00:00,23.0,23.04,22.98,23.01,112107.0,16.4161,16.4446,16.4018,16.4232,112107.0
2019-11-25 10:10:00,23.01,23.07,23.01,23.05,129650.0,16.4232,16.4661,16.4232,16.4518,129650.0
2019-11-25 10:20:00,23.05,23.08,23.01,23.08,126931.0,16.4518,16.4732,16.4232,16.4732,126931.0
2019-11-25 10:30:00,23.08,23.08,23.04,23.05,71922.0,16.4732,16.4732,16.4446,16.4518,71922.0
2019-11-25 10:40:00,23.04,23.05,23.0,23.01,172877.0,16.4446,16.4518,16.4161,16.4232,172877.0
2019-11-25 10:50:00,23.01,23.06,22.99,23.01,211246.0,16.4232,16.4589,16.409,16.4232,211246.0
2019-11-25 11:00:00,23.02,23.03,22.98,23.01,189413.0,16.4304,16.4375,16.4018,16.4232,189413.0
2019-11-25 11:10:00,23.01,23.11,23.01,23.09,159615.0,16.4232,16.4946,16.4232,16.4803,159615.0
2019-11-25 11:20:00,23.09,23.14,23.08,23.14,97437.0,16.4803,16.516,16.4732,16.516,97437.0
2019-11-25 11:30:00,23.14,23.16,23.11,23.12,120440.0,16.516,16.5303,16.4946,16.5017,120440.0
2019-11-25 11:40:00,23.12,23.13,23.08,23.09,103214.0,16.5017,16.5089,16.4732,16.4803,103214.0
2019-11-25 11:50:00,23.08,23.09,23.06,23.07,105949.0,16.4732,16.4803,16.4589,16.4661,105949.0
2019-11-25 12:00:00,23.07,23.08,23.04,23.07,123106.0,16.4661,16.4732,16.4446,16.4661,123106.0
2019-11-25 12:10:00,23.08,23.09,23.05,23.05,72599.0,16.4732,16.4803,16.4518,16.4518,72599.0
2019-11-25 12:20:00,23.06,23.09,23.05,23.05,114415.0,16.4589,16.4803,16.4518,16.4518,114415.0
2019-11-25 12:30:00,23.05,23.07,23.05,23.06,52165.0,16.4518,16.4661,16.4518,16.4589,52165.0
2019-11-25 12:40:00,23.06,23.1,23.06,23.08,121217.0,16.4589,16.4875,16.4589,16.4732,121217.0
2019-11-25 12:50:00,23.09,23.13,23.08,23.13,95961.0,16.4803,16.5089,16.4732,16.5089,95961.0
2019-11-25 13:00:00,23.13,23.15,23.11,23.11,141530.0,16.5089,16.5232,16.4946,16.4946,141530.0
2019-11-25 13:10:00,23.12,23.13,23.11,23.12,56858.0,16.5017,16.5089,16.4946,16.5017,56858.0
2019-11-25 13:20:00,23.12,23.12,23.09,23.11,83324.0,16.5017,16.5017,16.4803,16.4946,83324.0
2019-11-25 13:30:00,23.1,23.15,23.1,23.14,76481.0,16.4875,16.5232,16.4875,16.516,76481.0
2019-11-25 13:40:00,23.14,23.15,23.1,23.11,109030.0,16.516,16.5232,16.4875,16.4946,109030.0
2019-11-25 13:50:00,23.11,23.11,23.07,23.08,171931.0,16.4946,16.4946,16.4661,16.4732,171931.0
2019-11-25 14:00:00,23.07,23.09,23.06,23.09,118957.0,16.4661,16.4803,16.4589,16.4803,118957.0
2019-11-25 14:10:00,23.09,23.1,23.07,23.07,119071.0,16.4803,16.4875,16.4661,16.4661,119071.0
2019-11-25 14:20:00,23.08,23.08,23.04,23.05,181120.0,16.4732,16.4732,16.4446,16.4518,181120.0
2019-11-25 14:30:00,23.05,23.06,23.01,23.03,161646.0,16.4518,16.4589,16.4232,16.4375,161646.0
2019-11-25 14:40:00,23.04,23.06,23.02,23.05,187030.0,16.4446,16.4589,16.4304,16.4518,187030.0
2019-11-25 14:50:00,23.05,23.09,23.05,23.09,157566.0,16.4518,16.4803,16.4518,16.4803,157566.0
2019-11-25 15:00:00,23.09,23.1,23.06,23.08,130241.0,16.4803,16.4875,16.4589,16.4732,130241.0
2019-11-25 15:10:00,23.08,23.08,23.06,23.07,130790.0,16.4732,16.4732,16.4589,16.4661,130790.0
2019-11-25 15:20:00,23.07,23.1,23.06,23.09,210169.0,16.4661,16.4875,16.4589,16.4803,210169.0
2019-11-25 15:30:00,23.09,23.09,23.04,23.07,289333.0,16.4803,16.4803,16.4446,16.4661,289333.0
2019-11-25 15:40:00,23.07,23.1,23.05,23.1,273434.0,16.4661,16.4875,16.4518,16.4875,273434.0
2019-11-25 15:50:00,23.1,23.13,23.09,23.1,808358.0,16.4875,16.5089,16.4803,16.4875,808358.0
2019-11-26 09:30:00,23.12,23.26,23.1,23.17,301888.0,16.5017,16.6017,16.4875,16.5374,301888.0
2019-11-26 09:40:00,23.16,23.17,23.09,23.11,201791.0,16.5303,16.5374,16.4803,16.4946,201791.0
2019-11-26 09:50:00,23.12,23.12,23.05,23.06,145563.0,16.5017,16.5017,16.4518,16.4589,145563.0
2019-11-26 10:00:00,23.06,23.09,23.04,23.07,162519.0,16.4589,16.4803,16.4446,16.4661,162519.0
2019-11-26 10:10:00,23.07,23.07,22.96,22.96,167462.0,16.4661,16.4661,16.3875,16.3875,167462.0
2019-11-26 10:20:00,22.96,23.05,22.93,23.0,220855.0,16.3875,16.4518,16.3661,16.4161,220855.0
2019-11-26 10:30:00,23.01,23.05,22.99,23.0,80130.0,16.4232,16.4518,16.409,16.4161,80130.0
2019-11-26 10:40:00,23.0,23.04,22.98,23.03,102354.0,16.4161,16.4446,16.4018,16.4375,102354.0
2019-11-26 10:50:00,23.02,23.03,22.98,23.01,108296.0,16.4304,16.4375,16.4018,16.4232,108296.0
2019-11-26 11:00:00,23.01,23.04,23.0,23.04,142635.0,16.4232,16.4446,16.4161,16.4446,142635.0
2019-11-26 11:10:00,23.04,23.07,23.02,23.02,134516.0,16.4446,16.4661,16.4304,16.4304,134516.0
2019-11-26 11:20:00,23.03,23.03,22.99,23.0,76669.0,16.4375,16.4375,16.409,16.4161,76669.0
2019-11-26 11:30:00,23.0,23.01,22.98,23.0,130747.0,16.4161,16.4232,16.4018,16.4161,130747.0
2019-11-26 11:40:00,22.99,23.0,22.98,23.0,65721.0,16.409,16.4161,16.4018,16.4161,65721.0
2019-11-26 11:50:00,23.0,23.04,22.99,23.03,62810.0,16.4161,16.4446,16.409,16.4375,62810.0
2019-11-26 12:00:00,23.03,23.03,23.0,23.03,80588.0,16.4375,16.4375,16.4161,16.4375,80588.0
2019-11-26 12:10:00,23.03,23.03,22.99,23.0,66079.0,16.4375,16.4375,16.409,16.4161,66079.0
2019-11-26 12:20:00,23.0,23.0,22.95,22.96,82244.0,16.4161,16.4161,16.3804,16.3875,82244.0
2019-11-26 12:30:00,22.96,22.98,22.95,22.98,91869.0,16.3875,16.4018,16.3804,16.4018,91869.0
2019-11-26 12:40:00,22.98,22.98,22.95,22.96,89565.0,16.4018,16.4018,16.3804,16.3875,89565.0
2019-11-26 12:50:00,22.96,22.97,22.96,22.96,73559.0,16.3875,16.3947,16.3875,16.3875,73559.0
2019-11-26 13:00:00,22.96,22.98,22.94,22.95,141562.0,16.3875,16.4018,16.3733,16.3804,141562.0
2019-11-26 13:10:00,22.95,22.96,22.94,22.96,39057.0,16.3804,16.3875,16.3733,16.3875,39057.0
2019-11-26 13:20:00,22.96,22.96,22.92,22.94,72830.0,16.3875,16.3875,16.359,16.3733,72830.0
2019-11-26 13:30:00,22.93,22.94,22.88,22.92,88882.0,16.3661,16.3733,16.3304,16.359,88882.0
2019-11-26 13:40:00,22.92,22.92,22.91,22.92,36244.0,16.359,16.359,16.3519,16.359,36244.0
2019-11-26 13:50:00,22.92,22.92,22.89,22.91,90472.0,16.359,16.359,16.3376,16.3519,90472.0
2019-11-26 14:00:00,22.91,22.93,22.9,22.92,108097.0,16.3519,16.3661,16.3447,16.359,108097.0
2019-11-26 14:10:00,22.92,22.94,22.85,22.85,530739.0,16.359,16.3733,16.309,16.309,530739.0
2019-11-26 14:20:00,22.85,22.88,22.84,22.87,199519.0,16.309,16.3304,16.3019,16.3233,199519.0
2019-11-26 14:30:00,22.87,22.89,22.86,22.86,82864.0,16.3233,16.3376,16.3162,16.3162,82864.0
2019-11-26 14:40:00,22.86,22.87,22.85,22.87,115054.0,16.3162,16.3233,16.309,16.3233,115054.0
2019-11-26 14:50:00,22.87,22.88,22.85,22.86,70670.0,16.3233,16.3304,16.309,16.3162,70670.0
2019-11-26 15:00:00,22.85,22.86,22.82,22.84,181352.0,16.309,16.3162,16.2876,16.3019,181352.0
2019-11-26 15:10:00,22.84,22.86,22.83,22.86,89153.0,16.3019,16.3162,16.2948,16.3162,89153.0
2019-11-26 15:20:00,22.86,22.86,22.77,22.77,185395.0,16.3162,16.3162,16.2519,16.2519,185395.0
2019-11-26 15:30:00,22.78,22.82,22.77,22.82,209277.0,16.2591,16.2876,16.2519,16.2876,209277.0
2019-11-26 15:40:00,22.82,22.86,22.81,22.86,499186.0,16.2876,16.3162,16.2805,16.3162,499186.0
2019-11-26 15:50:00,22.86,22.88,22.85,22.87,861546.0,16.3162,16.3304,16.309,16.3233,861546.0
2019-11-27 09:30:00,22.91,22.92,22.8,22.8,276711.0,16.3519,16.359,16.2733,16.2733,276711.0
2019-11-27 09:40:00,22.81,22.85,22.8,22.84,175816.0,16.2805,16.309,16.2733,16.3019,175816.0
2019-11-27 09:50:00,22.84,22.84,22.75,22.77,135513.0,16.3019,16.3019,16.2377,16.2519,135513.0
2019-11-27 10:00:00,22.76,22.77,22.67,22.71,166345.0,16.2448,16.2519,16.1806,16.2091,166345.0
2019-11-27 10:10:00,22.72,22.75,22.71,22.73,200107.0,16.2162,16.2377,16.2091,16.2234,200107.0
2019-11-27 10:20:00,22.73,22.76,22.64,22.68,297710.0,16.2234,16.2448,16.1592,16.1877,297710.0
2019-11-27 10:30:00,22.68,22.74,22.66,22.68,232206.0,16.1877,16.2305,16.1734,16.1877,232206.0
2019-11-27 10:40:00,22.68,22.68,22.58,22.58,156418.0,16.1877,16.1877,16.1163,16.1163,156418.0
2019-11-27 10:50:00,22.58,22.61,22.55,22.58,272173.0,16.1163,16.1377,16.0949,16.1163,272173.0
2019-11-27 11:00:00,22.58,22.61,22.57,22.6,165676.0,16.1163,16.1377,16.1092,16.1306,165676.0
2019-11-27 11:10:00,22.6,22.6,22.5,22.51,100291.0,16.1306,16.1306,16.0592,16.0664,100291.0
2019-11-27 11:20:00,22.51,22.58,22.49,22.54,225229.0,16.0664,16.1163,16.0521,16.0878,225229.0
2019-11-27 11:30:00,22.55,22.55,22.4,22.41,130571.0,16.0949,16.0949,15.9879,15.995,130571.0
2019-11-27 11:40:00,22.41,22.46,22.38,22.45,220919.0,15.995,16.0307,15.9736,16.0235,220919.0
2019-11-27 11:50:00,22.44,22.49,22.43,22.49,208613.0,16.0164,16.0521,16.0093,16.0521,208613.0
2019-11-27 12:00:00,22.49,22.52,22.45,22.47,256287.0,16.0521,16.0735,16.0235,16.0378,256287.0
2019-11-27 12:10:00,22.47,22.5,22.45,22.45,119468.0,16.0378,16.0592,16.0235,16.0235,119468.0
2019-11-27 12:20:00,22.45,22.47,22.41,22.43,170963.0,16.0235,16.0378,15.995,16.0093,170963.0
2019-11-27 12:30:00,22.44,22.47,22.43,22.45,119250.0,16.0164,16.0378,16.0093,16.0235,119250.0
2019-11-27 12:40:00,22.45,22.49,22.44,22.49,169090.0,16.0235,16.0521,16.0164,16.0521,169090.0
2019-11-27 12:50:00,22.49,22.51,22.47,22.48,82353.0,16.0521,16.0664,16.0378,16.045,82353.0
2019-11-27 13:00:00,22.48,22.53,22.46,22.53,116447.0,16.045,16.0806,16.0307,16.0806,116447.0
2019-11-27 13:10:00,22.52,22.57,22.51,22.56,55036.0,16.0735,16.1092,16.0664,16.1021,55036.0
2019-11-27 13:20:00,22.56,22.6,22.56,22.59,69112.0,16.1021,16.1306,16.1021,16.1235,69112.0
2019-11-27 13:30:00,22.59,22.63,22.58,22.61,104747.0,16.1235,16.152,16.1163,16.1377,104747.0
2019-11-27 13:40:00,22.61,22.65,22.6,22.65,97658.0,16.1377,16.1663,16.1306,16.1663,97658.0
2019-11-27 13:50:00,22.65,22.67,22.64,22.66,99891.0,16.1663,16.1806,16.1592,16.1734,99891.0
2019-11-27 14:00:00,22.65,22.67,22.64,22.66,105007.0,16.1663,16.1806,16.1592,16.1734,105007.0
2019-11-27 14:10:00,22.65,22.68,22.65,22.65,72262.0,16.1663,16.1877,16.1663,16.1663,72262.0
2019-11-27 14:20:00,22.66,22.7,22.64,22.66,174654.0,16.1734,16.202,16.1592,16.1734,174654.0
2019-11-27 14:30:00,22.67,22.69,22.66,22.68,72788.0,16.1806,16.1948,16.1734,16.1877,72788.0
2019-11-27 14:40:00,22.68,22.68,22.66,22.68,84733.0,16.1877,16.1877,16.1734,16.1877,84733.0
2019-11-27 14:50:00,22.67,22.69,22.67,22.68,135862.0,16.1806,16.1948,16.1806,16.1877,135862.0
2019-11-27 15:00:00,22.68,22.68,22.66,22.68,146791.0,16.1877,16.1877,16.1734,16.1877,146791.0
2019-11-27 15:10:00,22.68,22.68,22.67,22.68,92854.0,16.1877,16.1877,16.1806,16.1877,92854.0
2019-11-27 15:20:00,22.68,22.68,22.66,22.68,84807.0,16.1877,16.1877,16.1734,16.1877,84807.0
2019-11-27 15:30:00,22.68,22.68,22.67,22.68,69734.0,16.1877,16.1877,16.1806,16.1877,69734.0
2019-11-27 15:40:00,22.68,22.7,22.67,22.68,110926.0,16.1877,16.202,16.1806,16.1877,110926.0
2019-11-27 15:50:00,22.68,22.73,22.67,22.71,542773.0,16.1877,16.2234,16.1806,16.2091,542773.0
2019-11-29 09:30:00,22.62,22.68,22.52,22.67,178451.0,16.1449,16.1877,16.0735,16.1806,178451.0
2019-11-29 09:40:00,22.68,22.71,22.66,22.69,176510.0,16.1877,16.2091,16.1734,16.1948,176510.0
2019-11-29 09:50:00,22.7,22.77,22.69,22.71,66201.0,16.202,16.2519,16.1948,16.2091,66201.0
2019-11-29 10:00:00,22.71,22.73,22.61,22.61,330403.0,16.2091,16.2234,16.1377,16.1377,330403.0
2019-11-29 10:10:00,22.61,22.62,22.53,22.6,130873.0,16.1377,16.1449,16.0806,16.1306,130873.0
2019-11-29 10:20:00,22.6,22.64,22.58,22.63,105411.0,16.1306,16.1592,16.1163,16.152,105411.0
2019-11-29 10:30:00,22.64,22.65,22.6,22.62,72110.0,16.1592,16.1663,16.1306,16.1449,72110.0
2019-11-29 10:40:00,22.61,22.62,22.58,22.59,106543.0,16.1377,16.1449,16.1163,16.1235,106543.0
2019-11-29 10:50:00,22.59,22.61,22.53,22.54,287184.0,16.1235,16.1377,16.0806,16.0878,287184.0
2019-11-29 11:00:00,22.54,22.59,22.53,22.59,192122.0,16.0878,16.1235,16.0806,16.1235,192122.0
2019-11-29 11:10:00,22.59,22.64,22.58,22.6,193200.0,16.1235,16.1592,16.1163,16.1306,193200.0
2019-11-29 11:20:00,22.6,22.61,22.55,22.58,165445.0,16.1306,16.1377,16.0949,16.1163,165445.0
2019-11-29 11:30:00,22.58,22.64,22.57,22.63,99032.0,16.1163,16.1592,16.1092,16.152,99032.0
2019-11-29 11:40:00,22.63,22.73,22.63,22.71,83270.0,16.152,16.2234,16.152,16.2091,83270.0
2019-11-29 11:50:00,22.7,22.76,22.68,22.76,162924.0,16.202,16.2448,16.1877,16.2448,162924.0
2019-11-29 12:00:00,22.76,22.78,22.71,22.71,139038.0,16.2448,16.2591,16.2091,16.2091,139038.0
2019-11-29 12:10:00,22.71,22.76,22.71,22.76,154020.0,16.2091,16.2448,16.2091,16.2448,154020.0
2019-11-29 12:20:00,22.76,22.77,22.73,22.77,148521.0,16.2448,16.2519,16.2234,16.2519,148521.0
2019-11-29 12:30:00,22.77,22.78,22.73,22.73,151606.0,16.2519,16.2591,16.2234,16.2234,151606.0
2019-11-29 12:40:00,22.73,22.73,22.67,22.67,207016.0,16.2234,16.2234,16.1806,16.1806,207016.0
2019-11-29 12:50:00,22.68,22.74,22.67,22.73,609055.0,16.1877,16.2305,16.1806,16.2234,609055.0
2019-12-02 09:30:00,22.87,22.9,22.76,22.77,417065.0,16.3233,16.3447,16.2448,16.2519,417065.0
2019-12-02 09:40:00,22.77,22.88,22.77,22.83,182112.0,16.2519,16.3304,16.2519,16.2948,182112.0
2019-12-02 09:50:00,22.83,22.93,22.83,22.93,135287.0,16.2948,16.3661,16.2948,16.3661,135287.0
2019-12-02 10:00:00,22.92,22.94,22.72,22.75,238932.0,16.359,16.3733,16.2162,16.2377,238932.0
2019-12-02 10:10:00,22.75,22.85,22.73,22.79,236962.0,16.2377,16.309,16.2234,16.2662,236962.0
2019-12-02 10:20:00,22.79,22.85,22.77,22.84,286137.0,16.2662,16.309,16.2519,16.3019,286137.0
2019-12-02 10:30:00,22.84,22.89,22.75,22.77,491153.0,16.3019,16.3376,16.2377,16.2519,491153.0
2019-12-02 10:40:00,22.78,22.89,22.78,22.84,182024.0,16.2591,16.3376,16.2591,16.3019,182024.0
2019-12-02 10:50:00,22.84,22.86,22.81,22.82,209286.0,16.3019,16.3162,16.2805,16.2876,209286.0
2019-12-02 11:00:00,22.82,22.83,22.76,22.78,144052.0,16.2876,16.2948,16.2448,16.2591,144052.0
2019-12-02 11:10:00,22.77,22.85,22.76,22.85,212949.0,16.2519,16.309,16.2448,16.309,212949.0
2019-12-02 11:20:00,22.84,22.89,22.83,22.89,70945.0,16.3019,16.3376,16.2948,16.3376,70945.0
2019-12-02 11:30:00,22.88,22.9,22.84,22.89,86134.0,16.3304,16.3447,16.3019,16.3376,86134.0
2019-12-02 11:40:00,22.89,22.89,22.84,22.89,111718.0,16.3376,16.3376,16.3019,16.3376,111718.0
2019-12-02 11:50:00,22.89,22.91,22.85,22.86,163542.0,16.3376,16.3519,16.309,16.3162,163542.0
2019-12-02 12:00:00,22.86,22.9,22.85,22.89,196430.0,16.3162,16.3447,16.309,16.3376,196430.0
2019-12-02 12:10:00,22.89,22.89,22.82,22.82,98834.0,16.3376,16.3376,16.2876,16.2876,98834.0
2019-12-02 12:20:00,22.82,22.83,22.77,22.8,80696.0,16.2876,16.2948,16.2519,16.2733,80696.0
2019-12-02 12:30:00,22.8,22.8,22.76,22.77,65368.0,16.2733,16.2733,16.2448,16.2519,65368.0
2019-12-02 12:40:00,22.77,22.82,22.76,22.81,274443.0,16.2519,16.2876,16.2448,16.2805,274443.0
2019-12-02 12:50:00,22.81,22.82,22.8,22.8,111628.0,16.2805,16.2876,16.2733,16.2733,111628.0
2019-12-02 13:00:00,22.8,22.81,22.73,22.73,100645.0,16.2733,16.2805,16.2234,16.2234,100645.0
2019-12-02 13:10:00,22.74,22.76,22.68,22.76,202732.0,16.2305,16.2448,16.1877,16.2448,202732.0
2019-12-02 13:20:00,22.75,22.76,22.73,22.75,169303.0,16.2377,16.2448,16.2234,16.2377,169303.0
2019-12-02 13:30:00,22.75,22.75,22.71,22.71,106832.0,16.2377,16.2377,16.2091,16.2091,106832.0
2019-12-02 13:40:00,22.72,22.74,22.71,22.73,89120.0,16.2162,16.2305,16.2091,16.2234,89120.0
2019-12-02 13:50:00,22.73,22.76,22.73,22.75,107689.0,16.2234,16.2448,16.2234,16.2377,107689.0
2019-12-02 14:00:00,22.75,22.75,22.65,22.67,169213.0,16.2377,16.2377,16.1663,16.1806,169213.0
2019-12-02 14:10:00,22.68,22.69,22.63,22.66,74426.0,16.1877,16.1948,16.152,16.1734,74426.0
2019-12-02 14:20:00,22.65,22.7,22.64,22.69,111401.0,16.1663,16.202,16.1592,16.1948,111401.0
2019-12-02 14:30:00,22.69,22.7,22.68,22.69,105004.0,16.1948,16.202,16.1877,16.1948,105004.0
2019-12-02 14:40:00,22.69,22.73,22.64,22.69,211775.0,16.1948,16.2234,16.1592,16.1948,211775.0
2019-12-02 14:50:00,22.69,22.69,22.66,22.67,83781.0,16.1948,16.1948,16.1734,16.1806,83781.0
2019-12-02 15:00:00,22.67,22.67,22.62,22.62,93964.0,16.1806,16.1806,16.1449,16.1449,93964.0
2019-12-02 15:10:00,22.63,22.63,22.58,22.61,148952.0,16.152,16.152,16.1163,16.1377,148952.0
2019-12-02 15:20:00,22.61,22.62,22.58,22.59,135856.0,16.1377,16.1449,16.1163,16.1235,135856.0
2019-12-02 15:30:00,22.59,22.62,22.58,22.59,244899.0,16.1235,16.1449,16.1163,16.1235,244899.0
2019-12-02 15:40:00,22.6,22.62,22.59,22.6,135097.0,16.1306,16.1449,16.1235,16.1306,135097.0
2019-12-02 15:50:00,22.59,22.6,22.54,22.57,681434.0,16.1235,16.1306,16.0878,16.1092,681434.0
2019-12-03 09:30:00,22.4,22.5,22.16,22.23,738275.0,15.9879,16.0592,15.8166,15.8665,738275.0
2019-12-03 09:40:00,22.22,22.26,22.19,22.22,1172315.0,15.8594,15.8879,15.838,15.8594,1172315.0
2019-12-03 09:50:00,22.22,22.31,22.16,22.29,674224.0,15.8594,15.9236,15.8166,15.9093,674224.0
2019-12-03 10:00:00,22.29,22.34,22.21,22.29,490268.0,15.9093,15.945,15.8522,15.9093,490268.0
2019-12-03 10:10:00,22.29,22.35,22.24,22.34,376491.0,15.9093,15.9522,15.8737,15.945,376491.0
2019-12-03 10:20:00,22.34,22.36,22.29,22.33,135463.0,15.945,15.9593,15.9093,15.9379,135463.0
2019-12-03 10:30:00,22.32,22.34,22.26,22.29,199339.0,15.9308,15.945,15.8879,15.9093,199339.0
2019-12-03 10:40:00,22.28,22.35,22.27,22.3,170261.0,15.9022,15.9522,15.8951,15.9165,170261.0
2019-12-03 10:50:00,22.3,22.33,22.26,22.27,201548.0,15.9165,15.9379,15.8879,15.8951,201548.0
2019-12-03 11:00:00,22.26,22.26,22.16,22.23,537685.0,15.8879,15.8879,15.8166,15.8665,537685.0
2019-12-03 11:10:00,22.23,22.27,22.2,22.27,167037.0,15.8665,15.8951,15.8451,15.8951,167037.0
2019-12-03 11:20:00,22.27,22.29,22.25,22.29,141640.0,15.8951,15.9093,15.8808,15.9093,141640.0
2019-12-03 11:30:00,22.29,22.34,22.26,22.32,141721.0,15.9093,15.945,15.8879,15.9308,141721.0
2019-12-03 11:40:00,22.32,22.35,22.22,22.24,198619.0,15.9308,15.9522,15.8594,15.8737,198619.0
2019-12-03 11:50:00,22.24,22.25,22.2,22.25,72252.0,15.8737,15.8808,15.8451,15.8808,72252.0
2019-12-03 12:00:00,22.25,22.25,22.21,22.21,117163.0,15.8808,15.8808,15.8522,15.8522,117163.0
2019-12-03 12:10:00,22.22,22.24,22.16,22.23,192412.0,15.8594,15.8737,15.8166,15.8665,192412.0
2019-12-03 12:20:00,22.23,22.27,22.22,22.25,243444.0,15.8665,15.8951,15.8594,15.8808,243444.0
2019-12-03 12:30:00,22.25,22.28,22.24,22.27,99125.0,15.8808,15.9022,15.8737,15.8951,99125.0
2019-12-03 12:40:00,22.28,22.3,22.26,22.28,138384.0,15.9022,15.9165,15.8879,15.9022,138384.0
2019-12-03 12:50:00,22.28,22.28,22.22,22.23,333778.0,15.9022,15.9022,15.8594,15.8665,333778.0
2019-12-03 13:00:00,22.23,22.25,22.21,22.24,184340.0,15.8665,15.8808,15.8522,15.8737,184340.0
2019-12-03 13:10:00,22.24,22.25,22.2,22.21,146369.0,15.8737,15.8808,15.8451,15.8522,146369.0
2019-12-03 13:20:00,22.21,22.23,22.2,22.23,510907.0,15.8522,15.8665,15.8451,15.8665,510907.0
2019-12-03 13:30:00,22.23,22.27,22.21,22.24,364993.0,15.8665,15.8951,15.8522,15.8737,364993.0
2019-12-03 13:40:00,22.23,22.26,22.22,22.24,110446.0,15.8665,15.8879,15.8594,15.8737,110446.0
2019-12-03 13:50:00,22.23,22.24,22.2,22.23,312248.0,15.8665,15.8737,15.8451,15.8665,312248.0
2019-12-03 14:00:00,22.23,22.31,22.19,22.23,268544.0,15.8665,15.9236,15.838,15.8665,268544.0
2019-12-03 14:10:00,22.23,22.25,22.2,22.25,457020.0,15.8665,15.8808,15.8451,15.8808,457020.0
2019-12-03 14:20:00,22.25,22.27,22.2,22.26,1079247.0,15.8808,15.8951,15.8451,15.8879,1079247.0
2019-12-03 14:30:00,22.27,22.31,22.25,22.29,220095.0,15.8951,15.9236,15.8808,15.9093,220095.0
2019-12-03 14:40:00,22.29,22.29,22.25,22.25,179982.0,15.9093,15.9093,15.8808,15.8808,179982.0
2019-12-03 14:50:00,22.26,22.3,22.23,22.24,249615.0,15.8879,15.9165,15.8665,15.8737,249615.0
2019-12-03 15:00:00,22.24,22.26,22.22,22.23,214650.0,15.8737,15.8879,15.8594,15.8665,214650.0
2019-12-03 15:10:00,22.23,22.24,22.2,22.21,159463.0,15.8665,15.8737,15.8451,15.8522,159463.0
2019-12-03 15:20:00,22.22,22.26,22.2,22.26,193831.0,15.8594,15.8879,15.8451,15.8879,193831.0
2019-12-03 15:30:00,22.25,22.25,22.2,22.22,278696.0,15.8808,15.8808,15.8451,15.8594,278696.0
2019-12-03 15:40:00,22.22,22.22,22.19,22.21,179886.0,15.8594,15.8594,15.838,15.8522,179886.0
2019-12-03 15:50:00,22.22,22.23,22.18,22.21,575721.0,15.8594,15.8665,15.8308,15.8522,575721.0
2019-12-04 09:30:00,22.32,22.37,22.2,22.29,288534.0,15.9308,15.9664,15.8451,15.9093,288534.0
2019-12-04 09:40:00,22.29,22.48,22.29,22.48,173753.0,15.9093,16.045,15.9093,16.045,173753.0
2019-12-04 09:50:00,22.48,22.52,22.45,22.5,241763.0,16.045,16.0735,16.0235,16.0592,241763.0
2019-12-04 10:00:00,22.5,22.63,22.48,22.62,219038.0,16.0592,16.152,16.045,16.1449,219038.0
2019-12-04 10:10:00,22.62,22.62,22.49,22.52,222536.0,16.1449,16.1449,16.0521,16.0735,222536.0
2019-12-04 10:20:00,22.52,22.54,22.49,22.51,114526.0,16.0735,16.0878,16.0521,16.0664,114526.0
2019-12-04 10:30:00,22.51,22.54,22.49,22.51,136022.0,16.0664,16.0878,16.0521,16.0664,136022.0
2019-12-04 10:40:00,22.52,22.55,22.47,22.51,171524.0,16.0735,16.0949,16.0378,16.0664,171524.0
2019-12-04 10:50:00,22.51,22.57,22.5,22.55,110291.0,16.0664,16.1092,16.0592,16.0949,110291.0
2019-12-04 11:00:00,22.55,22.57,22.49,22.5,143651.0,16.0949,16.1092,16.0521,16.0592,143651.0
2019-12-04 11:10:00,22.51,22.52,22.44,22.46,143524.0,16.0664,16.0735,16.0164,16.0307,143524.0
2019-12-04 11:20:00,22.45,22.46,22.35,22.39,179696.0,16.0235,16.0307,15.9522,15.9807,179696.0
2019-12-04 11:30:00,22.39,22.41,22.36,22.38,112118.0,15.9807,15.995,15.9593,15.9736,112118.0
2019-12-04 11:40:00,22.38,22.4,22.34,22.38,154371.0,15.9736,15.9879,15.945,15.9736,154371.0
2019-12-04 11:50:00,22.38,22.4,22.34,22.37,129015.0,15.9736,15.9879,15.945,15.9664,129015.0
2019-12-04 12:00:00,22.36,22.37,22.3,22.33,157267.0,15.9593,15.9664,15.9165,15.9379,157267.0
2019-12-04 12:10:00,22.33,22.35,22.29,22.35,146002.0,15.9379,15.9522,15.9093,15.9522,146002.0
2019-12-04 12:20:00,22.34,22.35,22.28,22.28,82781.0,15.945,15.9522,15.9022,15.9022,82781.0
2019-12-04 12:30:00,22.29,22.29,22.17,22.22,284132.0,15.9093,15.9093,15.8237,15.8594,284132.0
2019-12-04 12:40:00,22.21,22.27,22.21,22.24,78020.0,15.8522,15.8951,15.8522,15.8737,78020.0
2019-12-04 12:50:00,22.25,22.26,22.23,22.23,73048.0,15.8808,15.8879,15.8665,15.8665,73048.0
2019-12-04 13:00:00,22.23,22.25,22.2,22.21,87013.0,15.8665,15.8808,15.8451,15.8522,87013.0
2019-12-04 13:10:00,22.2,22.24,22.18,22.23,117732.0,15.8451,15.8737,15.8308,15.8665,117732.0
2019-12-04 13:20:00,22.23,22.24,22.21,22.23,97035.0,15.8665,15.8737,15.8522,15.8665,97035.0
2019-12-04 13:30:00,22.22,22.24,22.21,22.23,117352.0,15.8594,15.8737,15.8522,15.8665,117352.0
2019-12-04 13:40:00,22.23,22.24,22.2,22.21,157621.0,15.8665,15.8737,15.8451,15.8522,157621.0
2019-12-04 13:50:00,22.21,22.22,22.17,22.21,145000.0,15.8522,15.8594,15.8237,15.8522,145000.0
2019-12-04 14:00:00,22.21,22.24,22.19,22.23,181394.0,15.8522,15.8737,15.838,15.8665,181394.0
2019-12-04 14:10:00,22.23,22.24,22.18,22.21,212582.0,15.8665,15.8737,15.8308,15.8522,212582.0
2019-12-04 14:20:00,22.2,22.21,22.15,22.17,187939.0,15.8451,15.8522,15.8094,15.8237,187939.0
2019-12-04 14:30:00,22.17,22.17,22.14,22.16,231473.0,15.8237,15.8237,15.8023,15.8166,231473.0
2019-12-04 14:40:00,22.16,22.17,22.14,22.16,246955.0,15.8166,15.8237,15.8023,15.8166,246955.0
2019-12-04 14:50:00,22.16,22.17,22.14,22.14,247031.0,15.8166,15.8237,15.8023,15.8023,247031.0
2019-12-04 15:00:00,22.14,22.18,22.14,22.17,258036.0,15.8023,15.8308,15.8023,15.8237,258036.0
2019-12-04 15:10:00,22.17,22.18,22.16,22.16,199306.0,15.8237,15.8308,15.8166,15.8166,199306.0
2019-12-04 15:20:00,22.17,22.18,22.15,22.16,331504.0,15.8237,15.8308,15.8094,15.8166,331504.0
2019-12-04 15:30:00,22.17,22.19,22.16,22.18,445216.0,15.8237,15.838,15.8166,15.8308,445216.0
2019-12-04 15:40:00,22.18,22.18,22.17,22.18,273230.0,15.8308,15.8308,15.8237,15.8308,273230.0
2019-12-04 15:50:00,22.18,22.2,22.11,22.14,1140578.0,15.8308,15.8451,15.7809,15.8023,1140578.0
2019-12-05 09:30:00,22.19,22.48,22.19,22.48,625853.0,15.838,16.045,15.838,16.045,625853.0
2019-12-05 09:40:00,22.48,22.5,22.31,22.32,247654.0,16.045,16.0592,15.9236,15.9308,247654.0
2019-12-05 09:50:00,22.32,22.35,22.12,22.13,641816.0,15.9308,15.9522,15.788,15.7951,641816.0
2019-12-05 10:00:00,22.13,22.16,22.07,22.1,776048.0,15.7951,15.8166,15.7523,15.7737,776048.0
2019-12-05 10:10:00,22.1,22.22,22.08,22.21,382055.0,15.7737,15.8594,15.7595,15.8522,382055.0
2019-12-05 10:20:00,22.2,22.23,22.17,22.21,212823.0,15.8451,15.8665,15.8237,15.8522,212823.0
2019-12-05 10:30:00,22.21,22.24,22.19,22.19,240494.0,15.8522,15.8737,15.838,15.838,240494.0
2019-12-05 10:40:00,22.19,22.2,22.13,22.16,164961.0,15.838,15.8451,15.7951,15.8166,164961.0
2019-12-05 10:50:00,22.15,22.16,22.08,22.09,125613.0,15.8094,15.8166,15.7595,15.7666,125613.0
2019-12-05 11:00:00,22.09,22.11,22.08,22.1,190314.0,15.7666,15.7809,15.7595,15.7737,190314.0
2019-12-05 11:10:00,22.1,22.13,22.08,22.12,294834.0,15.7737,15.7951,15.7595,15.788,294834.0
2019-12-05 11:20:00,22.12,22.12,22.08,22.09,136460.0,15.788,15.788,15.7595,15.7666,136460.0
2019-12-05 11:30:00,22.09,22.18,22.08,22.15,814057.0,15.7666,15.8308,15.7595,15.8094,814057.0
2019-12-05 11:40:00,22.15,22.16,22.09,22.12,258100.0,15.8094,15.8166,15.7666,15.788,258100.0
2019-12-05 11:50:00,22.12,22.22,22.12,22.16,371724.0,15.788,15.8594,15.788,15.8166,371724.0
2019-12-05 12:00:00,22.16,22.21,22.15,22.17,306094.0,15.8166,15.8522,15.8094,15.8237,306094.0
2019-12-05 12:10:00,22.17,22.18,22.12,22.13,104655.0,15.8237,15.8308,15.788,15.7951,104655.0
2019-12-05 12:20:00,22.13,22.13,22.07,22.13,174270.0,15.7951,15.7951,15.7523,15.7951,174270.0
2019-12-05 12:30:00,22.12,22.17,22.09,22.09,171646.0,15.788,15.8237,15.7666,15.7666,171646.0
2019-12-05 12:40:00,22.1,22.1,22.04,22.04,104024.0,15.7737,15.7737,15.7309,15.7309,104024.0
2019-12-05 12:50:00,22.04,22.09,22.03,22.05,186080.0,15.7309,15.7666,15.7238,15.738,186080.0
2019-12-05 13:00:00,22.05,22.09,22.04,22.07,98460.0,15.738,15.7666,15.7309,15.7523,98460.0
2019-12-05 13:10:00,22.07,22.1,22.06,22.08,100283.0,15.7523,15.7737,15.7452,15.7595,100283.0
2019-12-05 13:20:00,22.09,22.12,22.08,22.12,80603.0,15.7666,15.788,15.7595,15.788,80603.0
2019-12-05 13:30:00,22.12,22.15,22.1,22.14,179159.0,15.788,15.8094,15.7737,15.8023,179159.0
2019-12-05 13:40:00,22.14,22.14,22.09,22.1,747944.0,15.8023,15.8023,15.7666,15.7737,747944.0
2019-12-05 13:50:00,22.09,22.12,22.08,22.11,100859.0,15.7666,15.788,15.7595,15.7809,100859.0
2019-12-05 14:00:00,22.12,22.14,22.11,22.13,134491.0,15.788,15.8023,15.7809,15.7951,134491.0
2019-12-05 14:10:00,22.13,22.13,22.12,22.12,55063.0,15.7951,15.7951,15.788,15.788,55063.0
2019-12-05 14:20:00,22.13,22.14,22.12,22.13,98253.0,15.7951,15.8023,15.788,15.7951,98253.0
2019-12-05 14:30:00,22.13,22.13,22.08,22.08,199931.0,15.7951,15.7951,15.7595,15.7595,199931.0
2019-12-05 14:40:00,22.09,22.13,22.05,22.1,1169228.0,15.7666,15.7951,15.738,15.7737,1169228.0
2019-12-05 14:50:00,22.1,22.1,22.04,22.08,227871.0,15.7737,15.7737,15.7309,15.7595,227871.0
2019-12-05 15:00:00,22.09,22.17,22.08,22.16,165022.0,15.7666,15.8237,15.7595,15.8166,165022.0
2019-12-05 15:10:00,22.16,22.16,22.13,22.14,214703.0,15.8166,15.8166,15.7951,15.8023,214703.0
2019-12-05 15:20:00,22.13,22.14,22.12,22.12,190456.0,15.7951,15.8023,15.788,15.788,190456.0
2019-12-05 15:30:00,22.13,22.16,22.11,22.15,335948.0,15.7951,15.8166,15.7809,15.8094,335948.0
2019-12-05 15:40:00,22.15,22.18,22.15,22.17,451928.0,15.8094,15.8308,15.8094,15.8237,451928.0
2019-12-05 15:50:00,22.17,22.18,22.14,22.17,1018817.0,15.8237,15.8308,15.8023,15.8237,1018817.0
2019-12-06 09:30:00,22.3,22.37,22.27,22.27,439740.0,15.9165,15.9664,15.8951,15.8951,439740.0
2019-12-06 09:40:00,22.26,22.52,22.25,22.51,351822.0,15.8879,16.0735,15.8808,16.0664,351822.0
2019-12-06 09:50:00,22.5,22.64,22.48,22.62,678476.0,16.0592,16.1592,16.045,16.1449,678476.0
2019-12-06 10:00:00,22.62,22.63,22.51,22.51,611811.0,16.1449,16.152,16.0664,16.0664,611811.0
2019-12-06 10:10:00,22.52,22.54,22.47,22.48,456808.0,16.0735,16.0878,16.0378,16.045,456808.0
2019-12-06 10:20:00,22.47,22.51,22.43,22.44,231765.0,16.0378,16.0664,16.0093,16.0164,231765.0
2019-12-06 10:30:00,22.44,22.44,22.32,22.39,433106.0,16.0164,16.0164,15.9308,15.9807,433106.0
2019-12-06 10:40:00,22.39,22.41,22.33,22.39,755083.0,15.9807,15.995,15.9379,15.9807,755083.0
2019-12-06 10:50:00,22.39,22.41,22.35,22.36,278790.0,15.9807,15.995,15.9522,15.9593,278790.0
2019-12-06 11:00:00,22.36,22.46,22.35,22.43,761514.0,15.9593,16.0307,15.9522,16.0093,761514.0
2019-12-06 11:10:00,22.43,22.47,22.4,22.45,795162.0,16.0093,16.0378,15.9879,16.0235,795162.0
2019-12-06 11:20:00,22.45,22.48,22.39,22.45,248991.0,16.0235,16.045,15.9807,16.0235,248991.0
2019-12-06 11:30:00,22.45,22.48,22.39,22.43,492581.0,16.0235,16.045,15.9807,16.0093,492581.0
2019-12-06 11:40:00,22.43,22.44,22.33,22.36,747466.0,16.0093,16.0164,15.9379,15.9593,747466.0
2019-12-06 11:50:00,22.37,22.37,22.28,22.32,567561.0,15.9664,15.9664,15.9022,15.9308,567561.0
2019-12-06 12:00:00,22.32,22.34,22.3,22.33,117935.0,15.9308,15.945,15.9165,15.9379,117935.0
2019-12-06 12:10:00,22.33,22.33,22.27,22.3,145391.0,15.9379,15.9379,15.8951,15.9165,145391.0
2019-12-06 12:20:00,22.3,22.32,22.29,22.32,65183.0,15.9165,15.9308,15.9093,15.9308,65183.0
2019-12-06 12:30:00,22.32,22.32,22.28,22.3,148198.0,15.9308,15.9308,15.9022,15.9165,148198.0
2019-12-06 12:40:00,22.29,22.3,22.25,22.27,152375.0,15.9093,15.9165,15.8808,15.8951,152375.0
2019-12-06 12:50:00,22.26,22.29,22.26,22.27,88466.0,15.8879,15.9093,15.8879,15.8951,88466.0
2019-12-06 13:00:00,22.27,22.3,22.22,22.3,171684.0,15.8951,15.9165,15.8594,15.9165,171684.0
2019-12-06 13:10:00,22.29,22.32,22.26,22.32,105008.0,15.9093,15.9308,15.8879,15.9308,105008.0
2019-12-06 13:20:00,22.32,22.35,22.31,22.34,145231.0,15.9308,15.9522,15.9236,15.945,145231.0
2019-12-06 13:30:00,22.34,22.36,22.33,22.35,116331.0,15.945,15.9593,15.9379,15.9522,116331.0
2019-12-06 13:40:00,22.36,22.36,22.33,22.34,87005.0,15.9593,15.9593,15.9379,15.945,87005.0
2019-12-06 13:50:00,22.33,22.42,22.33,22.37,363492.0,15.9379,16.0021,15.9379,15.9664,363492.0
2019-12-06 14:00:00,22.38,22.38,22.37,22.37,111377.0,15.9736,15.9736,15.9664,15.9664,111377.0
2019-12-06 14:10:00,22.38,22.38,22.36,22.37,161149.0,15.9736,15.9736,15.9593,15.9664,161149.0
2019-12-06 14:20:00,22.37,22.38,22.35,22.36,243971.0,15.9664,15.9736,15.9522,15.9593,243971.0
2019-12-06 14:30:00,22.37,22.4,22.34,22.39,124677.0,15.9664,15.9879,15.945,15.9807,124677.0
2019-12-06 14:40:00,22.39,22.41,22.38,22.39,106530.0,15.9807,15.995,15.9736,15.9807,106530.0
2019-12-06 14:50:00,22.39,22.4,22.38,22.39,92618.0,15.9807,15.9879,15.9736,15.9807,92618.0
2019-12-06 15:00:00,22.39,22.39,22.34,22.34,217104.0,15.9807,15.9807,15.945,15.945,217104.0
2019-12-06 15:10:00,22.34,22.35,22.33,22.34,150398.0,15.945,15.9522,15.9379,15.945,150398.0
2019-12-06 15:20:00,22.34,22.4,22.33,22.4,177327.0,15.945,15.9879,15.9379,15.9879,177327.0
2019-12-06 15:30:00,22.39,22.5,22.37,22.4,893407.0,15.9807,16.0592,15.9664,15.9879,893407.0
2019-12-06 15:40:00,22.41,22.44,22.4,22.41,294515.0,15.995,16.0164,15.9879,15.995,294515.0
2019-12-06 15:50:00,22.41,22.42,22.35,22.38,903397.0,15.995,16.0021,15.9522,15.9736,903397.0
2019-12-09 09:30:00,22.35,22.49,22.34,22.49,237602.0,15.9522,16.0521,15.945,16.0521,237602.0
2019-12-09 09:40:00,22.48,22.56,22.48,22.53,181876.0,16.045,16.1021,16.045,16.0806,181876.0
2019-12-09 09:50:00,22.53,22.67,22.53,22.59,167680.0,16.0806,16.1806,16.0806,16.1235,167680.0
2019-12-09 10:00:00,22.59,22.61,22.51,22.58,251377.0,16.1235,16.1377,16.0664,16.1163,251377.0
2019-12-09 10:10:00,22.59,22.62,22.54,22.57,169446.0,16.1235,16.1449,16.0878,16.1092,169446.0
2019-12-09 10:20:00,22.56,22.6,22.55,22.59,166651.0,16.1021,16.1306,16.0949,16.1235,166651.0
2019-12-09 10:30:00,22.59,22.65,22.57,22.64,103906.0,16.1235,16.1663,16.1092,16.1592,103906.0
2019-12-09 10:40:00,22.63,22.7,22.62,22.68,128522.0,16.152,16.202,16.1449,16.1877,128522.0
2019-12-09 10:50:00,22.68,22.71,22.64,22.65,101130.0,16.1877,16.2091,16.1592,16.1663,101130.0
2019-12-09 11:00:00,22.64,22.65,22.6,22.62,143580.0,16.1592,16.1663,16.1306,16.1449,143580.0
2019-12-09 11:10:00,22.62,22.74,22.61,22.73,142103.0,16.1449,16.2305,16.1377,16.2234,142103.0
2019-12-09 11:20:00,22.74,22.79,22.73,22.79,130585.0,16.2305,16.2662,16.2234,16.2662,130585.0
2019-12-09 11:30:00,22.79,22.8,22.74,22.76,133385.0,16.2662,16.2733,16.2305,16.2448,133385.0
2019-12-09 11:40:00,22.75,22.77,22.74,22.75,105669.0,16.2377,16.2519,16.2305,16.2377,105669.0
2019-12-09 11:50:00,22.76,22.76,22.73,22.76,104144.0,16.2448,16.2448,16.2234,16.2448,104144.0
2019-12-09 12:00:00,22.76,22.77,22.74,22.75,150901.0,16.2448,16.2519,16.2305,16.2377,150901.0
2019-12-09 12:10:00,22.76,22.78,22.7,22.71,178854.0,16.2448,16.2591,16.202,16.2091,178854.0
2019-12-09 12:20:00,22.71,22.79,22.69,22.79,182796.0,16.2091,16.2662,16.1948,16.2662,182796.0
2019-12-09 12:30:00,22.79,22.79,22.74,22.78,104723.0,16.2662,16.2662,16.2305,16.2591,104723.0
2019-12-09 12:40:00,22.79,22.88,22.78,22.86,584905.0,16.2662,16.3304,16.2591,16.3162,584905.0
2019-12-09 12:50:00,22.86,22.88,22.81,22.85,196290.0,16.3162,16.3304,16.2805,16.309,196290.0
2019-12-09 13:00:00,22.85,22.94,22.84,22.92,185165.0,16.309,16.3733,16.3019,16.359,185165.0
2019-12-09 13:10:00,22.93,22.93,22.87,22.89,172663.0,16.3661,16.3661,16.3233,16.3376,172663.0
2019-12-09 13:20:00,22.89,22.91,22.79,22.82,675206.0,16.3376,16.3519,16.2662,16.2876,675206.0
2019-12-09 13:30:00,22.83,22.86,22.82,22.86,126553.0,16.2948,16.3162,16.2876,16.3162,126553.0
2019-12-09 13:40:00,22.85,22.86,22.77,22.78,214046.0,16.309,16.3162,16.2519,16.2591,214046.0
2019-12-09 13:50:00,22.78,22.82,22.77,22.78,260673.0,16.2591,16.2876,16.2519,16.2591,260673.0
2019-12-09 14:00:00,22.78,22.82,22.76,22.81,253691.0,16.2591,16.2876,16.2448,16.2805,253691.0
2019-12-09 14:10:00,22.81,22.84,22.79,22.83,207458.0,16.2805,16.3019,16.2662,16.2948,207458.0
2019-12-09 14:20:00,22.83,22.86,22.82,22.85,145099.0,16.2948,16.3162,16.2876,16.309,145099.0
2019-12-09 14:30:00,22.85,22.86,22.8,22.84,199268.0,16.309,16.3162,16.2733,16.3019,199268.0
2019-12-09 14:40:00,22.84,22.86,22.84,22.86,108127.0,16.3019,16.3162,16.3019,16.3162,108127.0
2019-12-09 14:50:00,22.85,22.87,22.82,22.85,164715.0,16.309,16.3233,16.2876,16.309,164715.0
2019-12-09 15:00:00,22.85,22.88,22.84,22.87,197447.0,16.309,16.3304,16.3019,16.3233,197447.0
2019-12-09 15:10:00,22.87,22.88,22.8,22.86,310598.0,16.3233,16.3304,16.2733,16.3162,310598.0
2019-12-09 15:20:00,22.85,22.91,22.85,22.87,392827.0,16.309,16.3519,16.309,16.3233,392827.0
2019-12-09 15:30:00,22.87,22.89,22.84,22.87,295521.0,16.3233,16.3376,16.3019,16.3233,295521.0
2019-12-09 15:40:00,22.87,22.92,22.85,22.89,351487.0,16.3233,16.359,16.309,16.3376,351487.0
2019-12-09 15:50:00,22.89,22.93,22.86,22.9,837958.0,16.3376,16.3661,16.3162,16.3447,837958.0
2019-12-10 09:30:00,22.9,23.06,22.9,23.0,430357.0,16.3447,16.4589,16.3447,16.4161,430357.0
2019-12-10 09:40:00,22.99,23.06,22.98,23.02,142121.0,16.409,16.4589,16.4018,16.4304,142121.0
2019-12-10 09:50:00,23.01,23.02,22.95,22.98,158459.0,16.4232,16.4304,16.3804,16.4018,158459.0
2019-12-10 10:00:00,22.98,23.01,22.97,23.01,210648.0,16.4018,16.4232,16.3947,16.4232,210648.0
2019-12-10 10:10:00,23.02,23.06,22.97,23.0,130164.0,16.4304,16.4589,16.3947,16.4161,130164.0
2019-12-10 10:20:00,22.99,23.01,22.94,22.95,141632.0,16.409,16.4232,16.3733,16.3804,141632.0
2019-12-10 10:30:00,22.96,22.97,22.89,22.96,161408.0,16.3875,16.3947,16.3376,16.3875,161408.0
2019-12-10 10:40:00,22.96,23.04,22.95,23.03,88555.0,16.3875,16.4446,16.3804,16.4375,88555.0
2019-12-10 10:50:00,23.02,23.08,23.01,23.05,86215.0,16.4304,16.4732,16.4232,16.4518,86215.0
2019-12-10 11:00:00,23.05,23.06,22.95,23.02,148903.0,16.4518,16.4589,16.3804,16.4304,148903.0
2019-12-10 11:10:00,23.02,23.1,23.01,23.06,168340.0,16.4304,16.4875,16.4232,16.4589,168340.0
2019-12-10 11:20:00,23.07,23.09,23.03,23.04,116667.0,16.4661,16.4803,16.4375,16.4446,116667.0
2019-12-10 11:30:00,23.04,23.12,23.02,23.1,235174.0,16.4446,16.5017,16.4304,16.4875,235174.0
2019-12-10 11:40:00,23.09,23.11,23.07,23.09,130679.0,16.4803,16.4946,16.4661,16.4803,130679.0
2019-12-10 11:50:00,23.09,23.09,23.0,23.02,181619.0,16.4803,16.4803,16.4161,16.4304,181619.0
2019-12-10 12:00:00,23.02,23.04,22.98,22.99,170896.0,16.4304,16.4446,16.4018,16.409,170896.0
2019-12-10 12:10:00,22.98,22.99,22.93,22.94,133832.0,16.4018,16.409,16.3661,16.3733,133832.0
2019-12-10 12:20:00,22.93,22.94,22.86,22.86,164192.0,16.3661,16.3733,16.3162,16.3162,164192.0
2019-12-10 12:30:00,22.87,22.93,22.86,22.89,70754.0,16.3233,16.3661,16.3162,16.3376,70754.0
2019-12-10 12:40:00,22.9,22.93,22.89,22.91,100723.0,16.3447,16.3661,16.3376,16.3519,100723.0
2019-12-10 12:50:00,22.91,23.0,22.9,23.0,234648.0,16.3519,16.4161,16.3447,16.4161,234648.0
2019-12-10 13:00:00,22.99,23.01,22.94,22.98,159857.0,16.409,16.4232,16.3733,16.4018,159857.0
2019-12-10 13:10:00,22.98,23.05,22.97,23.02,113736.0,16.4018,16.4518,16.3947,16.4304,113736.0
2019-12-10 13:20:00,23.02,23.04,22.99,23.0,72150.0,16.4304,16.4446,16.409,16.4161,72150.0
2019-12-10 13:30:00,23.0,23.01,22.97,22.98,120927.0,16.4161,16.4232,16.3947,16.4018,120927.0
2019-12-10 13:40:00,22.97,22.98,22.93,22.94,92768.0,16.3947,16.4018,16.3661,16.3733,92768.0
2019-12-10 13:50:00,22.94,22.96,22.91,22.93,80928.0,16.3733,16.3875,16.3519,16.3661,80928.0
2019-12-10 14:00:00,22.93,22.94,22.91,22.91,89146.0,16.3661,16.3733,16.3519,16.3519,89146.0
2019-12-10 14:10:00,22.91,22.95,22.91,22.94,104369.0,16.3519,16.3804,16.3519,16.3733,104369.0
2019-12-10 14:20:00,22.95,22.95,22.91,22.91,87232.0,16.3804,16.3804,16.3519,16.3519,87232.0
2019-12-10 14:30:00,22.92,22.92,22.87,22.88,117033.0,16.359,16.359,16.3233,16.3304,117033.0
2019-12-10 14:40:00,22.88,22.89,22.84,22.89,126319.0,16.3304,16.3376,16.3019,16.3376,126319.0
2019-12-10 14:50:00,22.89,22.89,22.84,22.85,142036.0,16.3376,16.3376,16.3019,16.309,142036.0
2019-12-10 15:00:00,22.85,22.86,22.81,22.82,288636.0,16.309,16.3162,16.2805,16.2876,288636.0
2019-12-10 15:10:00,22.82,22.86,22.82,22.86,247243.0,16.2876,16.3162,16.2876,16.3162,247243.0
2019-12-10 15:20:00,22.86,22.88,22.84,22.88,122642.0,16.3162,16.3304,16.3019,16.3304,122642.0
2019-12-10 15:30:00,22.88,22.9,22.84,22.87,232219.0,16.3304,16.3447,16.3019,16.3233,232219.0
2019-12-10 15:40:00,22.87,22.9,22.86,22.9,287265.0,16.3233,16.3447,16.3162,16.3447,287265.0
2019-12-10 15:50:00,22.9,22.98,22.88,22.94,932747.0,16.3447,16.4018,16.3304,16.3733,932747.0
2019-12-11 09:30:00,23.0,23.07,22.92,22.96,298397.0,16.4161,16.4661,16.359,16.3875,298397.0
2019-12-11 09:40:00,22.95,23.07,22.92,23.06,279993.0,16.3804,16.4661,16.359,16.4589,279993.0
2019-12-11 09:50:00,23.06,23.09,23.05,23.09,200072.0,16.4589,16.4803,16.4518,16.4803,200072.0
2019-12-11 10:00:00,23.08,23.19,23.08,23.18,189006.0,16.4732,16.5517,16.4732,16.5446,189006.0
2019-12-11 10:10:00,23.19,23.27,23.18,23.26,368385.0,16.5517,16.6088,16.5446,16.6017,368385.0
2019-12-11 10:20:00,23.26,23.28,23.22,23.24,218296.0,16.6017,16.6159,16.5731,16.5874,218296.0
2019-12-11 10:30:00,23.24,23.25,23.17,23.17,527113.0,16.5874,16.5945,16.5374,16.5374,527113.0
2019-12-11 10:40:00,23.18,23.18,23.09,23.09,152825.0,16.5446,16.5446,16.4803,16.4803,152825.0
2019-12-11 10:50:00,23.09,23.14,23.09,23.12,160791.0,16.4803,16.516,16.4803,16.5017,160791.0
2019-12-11 11:00:00,23.11,23.19,23.11,23.17,195111.0,16.4946,16.5517,16.4946,16.5374,195111.0
2019-12-11 11:10:00,23.17,23.17,23.12,23.13,156380.0,16.5374,16.5374,16.5017,16.5089,156380.0
2019-12-11 11:20:00,23.13,23.16,23.1,23.14,147546.0,16.5089,16.5303,16.4875,16.516,147546.0
2019-12-11 11:30:00,23.15,23.18,23.14,23.18,166763.0,16.5232,16.5446,16.516,16.5446,166763.0
2019-12-11 11:40:00,23.18,23.19,23.16,23.17,121303.0,16.5446,16.5517,16.5303,16.5374,121303.0
2019-12-11 11:50:00,23.17,23.17,23.07,23.08,161503.0,16.5374,16.5374,16.4661,16.4732,161503.0
2019-12-11 12:00:00,23.08,23.13,23.06,23.1,187769.0,16.4732,16.5089,16.4589,16.4875,187769.0
2019-12-11 12:10:00,23.09,23.1,23.07,23.08,100163.0,16.4803,16.4875,16.4661,16.4732,100163.0
2019-12-11 12:20:00,23.08,23.09,23.05,23.07,133263.0,16.4732,16.4803,16.4518,16.4661,133263.0
2019-12-11 12:30:00,23.07,23.09,23.06,23.08,95959.0,16.4661,16.4803,16.4589,16.4732,95959.0
2019-12-11 12:40:00,23.08,23.11,23.08,23.09,148317.0,16.4732,16.4946,16.4732,16.4803,148317.0
2019-12-11 12:50:00,23.09,23.15,23.08,23.15,688734.0,16.4803,16.5232,16.4732,16.5232,688734.0
2019-12-11 13:00:00,23.14,23.15,23.03,23.05,308927.0,16.516,16.5232,16.4375,16.4518,308927.0
2019-12-11 13:10:00,23.05,23.09,23.02,23.09,305859.0,16.4518,16.4803,16.4304,16.4803,305859.0
2019-12-11 13:20:00,23.09,23.13,23.07,23.09,219251.0,16.4803,16.5089,16.4661,16.4803,219251.0
2019-12-11 13:30:00,23.09,23.11,23.08,23.08,134810.0,16.4803,16.4946,16.4732,16.4732,134810.0
2019-12-11 13:40:00,23.08,23.11,23.06,23.11,164169.0,16.4732,16.4946,16.4589,16.4946,164169.0
2019-12-11 13:50:00,23.11,23.12,23.06,23.11,163103.0,16.4946,16.5017,16.4589,16.4946,163103.0
2019-12-11 14:00:00,23.11,23.14,23.09,23.09,97655.0,16.4946,16.516,16.4803,16.4803,97655.0
2019-12-11 14:10:00,23.09,23.14,23.09,23.12,144751.0,16.4803,16.516,16.4803,16.5017,144751.0
2019-12-11 14:20:00,23.13,23.14,23.08,23.11,141880.0,16.5089,16.516,16.4732,16.4946,141880.0
2019-12-11 14:30:00,23.11,23.12,23.07,23.07,160349.0,16.4946,16.5017,16.4661,16.4661,160349.0
2019-12-11 14:40:00,23.07,23.14,23.07,23.13,175522.0,16.4661,16.516,16.4661,16.5089,175522.0
2019-12-11 14:50:00,23.13,23.16,23.1,23.14,161559.0,16.5089,16.5303,16.4875,16.516,161559.0
2019-12-11 15:00:00,23.15,23.16,23.12,23.16,199158.0,16.5232,16.5303,16.5017,16.5303,199158.0
2019-12-11 15:10:00,23.16,23.18,23.12,23.12,189996.0,16.5303,16.5446,16.5017,16.5017,189996.0
2019-12-11 15:20:00,23.13,23.18,23.12,23.16,190490.0,16.5089,16.5446,16.5017,16.5303,190490.0
2019-12-11 15:30:00,23.17,23.17,23.11,23.12,287223.0,16.5374,16.5374,16.4946,16.5017,287223.0
2019-12-11 15:40:00,23.12,23.15,23.11,23.14,354894.0,16.5017,16.5232,16.4946,16.516,354894.0
2019-12-11 15:50:00,23.14,23.2,23.14,23.2,698278.0,16.516,16.5588,16.516,16.5588,698278.0
2019-12-12 09:30:00,22.76,22.84,22.68,22.76,751184.0,16.5173,16.5754,16.4593,16.5173,751184.0
2019-12-12 09:40:00,22.76,22.79,22.66,22.7,484836.0,16.5173,16.5391,16.4448,16.4738,484836.0
2019-12-12 09:50:00,22.7,22.75,22.66,22.73,257421.0,16.4738,16.5101,16.4448,16.4956,257421.0
2019-12-12 10:00:00,22.74,22.78,22.71,22.75,625669.0,16.5028,16.5319,16.4811,16.5101,625669.0
2019-12-12 10:10:00,22.75,22.85,22.74,22.85,597151.0,16.5101,16.5827,16.5028,16.5827,597151.0
2019-12-12 10:20:00,22.84,22.89,22.83,22.86,424288.0,16.5754,16.6117,16.5681,16.5899,424288.0
2019-12-12 10:30:00,22.86,22.93,22.85,22.92,586573.0,16.5899,16.6407,16.5827,16.6335,586573.0
2019-12-12 10:40:00,22.92,22.93,22.82,22.85,272241.0,16.6335,16.6407,16.5609,16.5827,272241.0
2019-12-12 10:50:00,22.85,22.87,22.83,22.85,254342.0,16.5827,16.5972,16.5681,16.5827,254342.0
2019-12-12 11:00:00,22.85,22.86,22.75,22.75,237714.0,16.5827,16.5899,16.5101,16.5101,237714.0
2019-12-12 11:10:00,22.75,22.76,22.73,22.74,187837.0,16.5101,16.5173,16.4956,16.5028,187837.0
2019-12-12 11:20:00,22.73,22.81,22.72,22.78,310263.0,16.4956,16.5536,16.4883,16.5319,310263.0
2019-12-12 11:30:00,22.78,22.79,22.75,22.77,176225.0,16.5319,16.5391,16.5101,16.5246,176225.0
2019-12-12 11:40:00,22.77,22.81,22.74,22.8,210199.0,16.5246,16.5536,16.5028,16.5464,210199.0
2019-12-12 11:50:00,22.8,22.87,22.78,22.86,272441.0,16.5464,16.5972,16.5319,16.5899,272441.0
2019-12-12 12:00:00,22.85,22.86,22.78,22.83,199325.0,16.5827,16.5899,16.5319,16.5681,199325.0
2019-12-12 12:10:00,22.83,22.83,22.79,22.8,202186.0,16.5681,16.5681,16.5391,16.5464,202186.0
2019-12-12 12:20:00,22.8,22.8,22.72,22.73,251551.0,16.5464,16.5464,16.4883,16.4956,251551.0
2019-12-12 12:30:00,22.73,22.77,22.69,22.77,175559.0,16.4956,16.5246,16.4665,16.5246,175559.0
2019-12-12 12:40:00,22.77,22.81,22.76,22.79,121482.0,16.5246,16.5536,16.5173,16.5391,121482.0
2019-12-12 12:50:00,22.8,22.8,22.75,22.77,92258.0,16.5464,16.5464,16.5101,16.5246,92258.0
2019-12-12 13:00:00,22.77,22.8,22.75,22.78,115124.0,16.5246,16.5464,16.5101,16.5319,115124.0
2019-12-12 13:10:00,22.78,22.83,22.77,22.83,129745.0,16.5319,16.5681,16.5246,16.5681,129745.0
2019-12-12 13:20:00,22.83,22.83,22.79,22.79,104400.0,16.5681,16.5681,16.5391,16.5391,104400.0
2019-12-12 13:30:00,22.8,22.8,22.77,22.79,258795.0,16.5464,16.5464,16.5246,16.5391,258795.0
2019-12-12 13:40:00,22.79,22.79,22.74,22.76,139138.0,16.5391,16.5391,16.5028,16.5173,139138.0
2019-12-12 13:50:00,22.76,22.78,22.75,22.76,94168.0,16.5173,16.5319,16.5101,16.5173,94168.0
2019-12-12 14:00:00,22.76,22.76,22.68,22.74,228181.0,16.5173,16.5173,16.4593,16.5028,228181.0
2019-12-12 14:10:00,22.74,22.79,22.73,22.79,245019.0,16.5028,16.5391,16.4956,16.5391,245019.0
2019-12-12 14:20:00,22.79,22.81,22.76,22.77,205640.0,16.5391,16.5536,16.5173,16.5246,205640.0
2019-12-12 14:30:00,22.78,22.86,22.77,22.79,318745.0,16.5319,16.5899,16.5246,16.5391,318745.0
2019-12-12 14:40:00,22.79,22.81,22.76,22.76,187857.0,16.5391,16.5536,16.5173,16.5173,187857.0
2019-12-12 14:50:00,22.76,22.77,22.73,22.73,146477.0,16.5173,16.5246,16.4956,16.4956,146477.0
2019-12-12 15:00:00,22.74,22.77,22.73,22.75,210055.0,16.5028,16.5246,16.4956,16.5101,210055.0
2019-12-12 15:10:00,22.75,22.76,22.67,22.69,530527.0,16.5101,16.5173,16.452,16.4665,530527.0
2019-12-12 15:20:00,22.69,22.73,22.67,22.71,324338.0,16.4665,16.4956,16.452,16.4811,324338.0
2019-12-12 15:30:00,22.72,22.73,22.65,22.65,358972.0,16.4883,16.4956,16.4375,16.4375,358972.0
2019-12-12 15:40:00,22.65,22.7,22.64,22.67,401061.0,16.4375,16.4738,16.4303,16.452,401061.0
2019-12-12 15:50:00,22.67,22.68,22.6,22.65,1745303.0,16.452,16.4593,16.4012,16.4375,1745303.0
2019-12-13 09:30:00,22.74,22.85,22.67,22.72,400664.0,16.5028,16.5827,16.452,16.4883,400664.0
2019-12-13 09:40:00,22.72,22.76,22.65,22.72,323039.0,16.4883,16.5173,16.4375,16.4883,323039.0
2019-12-13 09:50:00,22.73,22.82,22.72,22.77,705610.0,16.4956,16.5609,16.4883,16.5246,705610.0
2019-12-13 10:00:00,22.77,22.9,22.73,22.85,266202.0,16.5246,16.6189,16.4956,16.5827,266202.0
2019-12-13 10:10:00,22.85,22.9,22.81,22.88,312535.0,16.5827,16.6189,16.5536,16.6044,312535.0
2019-12-13 10:20:00,22.87,22.97,22.86,22.91,205958.0,16.5972,16.6697,16.5899,16.6262,205958.0
2019-12-13 10:30:00,22.91,22.91,22.77,22.78,180598.0,16.6262,16.6262,16.5246,16.5319,180598.0
2019-12-13 10:40:00,22.78,22.88,22.77,22.87,302529.0,16.5319,16.6044,16.5246,16.5972,302529.0
2019-12-13 10:50:00,22.88,22.89,22.75,22.75,185558.0,16.6044,16.6117,16.5101,16.5101,185558.0
2019-12-13 11:00:00,22.76,22.78,22.7,22.72,219581.0,16.5173,16.5319,16.4738,16.4883,219581.0
2019-12-13 11:10:00,22.72,22.74,22.63,22.66,126149.0,16.4883,16.5028,16.423,16.4448,126149.0
2019-12-13 11:20:00,22.67,22.68,22.6,22.65,150254.0,16.452,16.4593,16.4012,16.4375,150254.0
2019-12-13 11:30:00,22.65,22.67,22.61,22.66,155085.0,16.4375,16.452,16.4085,16.4448,155085.0
2019-12-13 11:40:00,22.66,22.7,22.64,22.67,137351.0,16.4448,16.4738,16.4303,16.452,137351.0
2019-12-13 11:50:00,22.68,22.73,22.65,22.72,127652.0,16.4593,16.4956,16.4375,16.4883,127652.0
2019-12-13 12:00:00,22.71,22.72,22.67,22.68,116860.0,16.4811,16.4883,16.452,16.4593,116860.0
2019-12-13 12:10:00,22.68,22.69,22.65,22.67,165088.0,16.4593,16.4665,16.4375,16.452,165088.0
2019-12-13 12:20:00,22.67,22.69,22.64,22.68,120050.0,16.452,16.4665,16.4303,16.4593,120050.0
2019-12-13 12:30:00,22.69,22.7,22.66,22.68,106980.0,16.4665,16.4738,16.4448,16.4593,106980.0
2019-12-13 12:40:00,22.68,22.69,22.63,22.65,89795.0,16.4593,16.4665,16.423,16.4375,89795.0
2019-12-13 12:50:00,22.66,22.68,22.64,22.68,192156.0,16.4448,16.4593,16.4303,16.4593,192156.0
2019-12-13 13:00:00,22.68,22.77,22.67,22.76,347486.0,16.4593,16.5246,16.452,16.5173,347486.0
2019-12-13 13:10:00,22.76,22.79,22.74,22.75,74537.0,16.5173,16.5391,16.5028,16.5101,74537.0
2019-12-13 13:20:00,22.75,22.78,22.74,22.77,93634.0,16.5101,16.5319,16.5028,16.5246,93634.0
2019-12-13 13:30:00,22.77,22.79,22.76,22.79,110829.0,16.5246,16.5391,16.5173,16.5391,110829.0
2019-12-13 13:40:00,22.79,22.82,22.77,22.82,153674.0,16.5391,16.5609,16.5246,16.5609,153674.0
2019-12-13 13:50:00,22.82,22.84,22.78,22.8,77850.0,16.5609,16.5754,16.5319,16.5464,77850.0
2019-12-13 14:00:00,22.8,22.8,22.74,22.75,88510.0,16.5464,16.5464,16.5028,16.5101,88510.0
2019-12-13 14:10:00,22.74,22.74,22.72,22.74,85774.0,16.5028,16.5028,16.4883,16.5028,85774.0
2019-12-13 14:20:00,22.74,22.77,22.73,22.76,115925.0,16.5028,16.5246,16.4956,16.5173,115925.0
2019-12-13 14:30:00,22.76,22.76,22.74,22.76,420662.0,16.5173,16.5173,16.5028,16.5173,420662.0
2019-12-13 14:40:00,22.76,22.76,22.72,22.73,116381.0,16.5173,16.5173,16.4883,16.4956,116381.0
2019-12-13 14:50:00,22.72,22.74,22.71,22.72,102999.0,16.4883,16.5028,16.4811,16.4883,102999.0
2019-12-13 15:00:00,22.72,22.73,22.7,22.7,81584.0,16.4883,16.4956,16.4738,16.4738,81584.0
2019-12-13 15:10:00,22.7,22.73,22.69,22.73,483265.0,16.4738,16.4956,16.4665,16.4956,483265.0
2019-12-13 15:20:00,22.73,22.73,22.69,22.69,140222.0,16.4956,16.4956,16.4665,16.4665,140222.0
2019-12-13 15:30:00,22.7,22.7,22.67,22.69,194560.0,16.4738,16.4738,16.452,16.4665,194560.0
2019-12-13 15:40:00,22.69,22.72,22.68,22.71,191037.0,16.4665,16.4883,16.4593,16.4811,191037.0
2019-12-13 15:50:00,22.72,22.73,22.69,22.71,698548.0,16.4883,16.4956,16.4665,16.4811,698548.0
2019-12-16 09:30:00,22.83,22.99,22.8,22.8,343529.0,16.5681,16.6843,16.5464,16.5464,343529.0
2019-12-16 09:40:00,22.81,22.86,22.77,22.85,151717.0,16.5536,16.5899,16.5246,16.5827,151717.0
2019-12-16 09:50:00,22.84,22.87,22.79,22.81,202665.0,16.5754,16.5972,16.5391,16.5536,202665.0
2019-12-16 10:00:00,22.82,22.85,22.78,22.82,247840.0,16.5609,16.5827,16.5319,16.5609,247840.0
2019-12-16 10:10:00,22.82,22.82,22.76,22.78,165827.0,16.5609,16.5609,16.5173,16.5319,165827.0
2019-12-16 10:20:00,22.78,22.86,22.75,22.85,284366.0,16.5319,16.5899,16.5101,16.5827,284366.0
2019-12-16 10:30:00,22.85,22.96,22.81,22.82,639057.0,16.5827,16.6625,16.5536,16.5609,639057.0
2019-12-16 10:40:00,22.83,22.85,22.79,22.85,252879.0,16.5681,16.5827,16.5391,16.5827,252879.0
2019-12-16 10:50:00,22.85,22.86,22.81,22.82,217972.0,16.5827,16.5899,16.5536,16.5609,217972.0
2019-12-16 11:00:00,22.81,22.83,22.78,22.83,207620.0,16.5536,16.5681,16.5319,16.5681,207620.0
2019-12-16 11:10:00,22.83,22.86,22.82,22.84,191045.0,16.5681,16.5899,16.5609,16.5754,191045.0
2019-12-16 11:20:00,22.83,22.86,22.83,22.85,123394.0,16.5681,16.5899,16.5681,16.5827,123394.0
2019-12-16 11:30:00,22.85,22.96,22.85,22.93,408330.0,16.5827,16.6625,16.5827,16.6407,408330.0
2019-12-16 11:40:00,22.93,22.93,22.87,22.87,170356.0,16.6407,16.6407,16.5972,16.5972,170356.0
2019-12-16 11:50:00,22.87,22.9,22.85,22.85,178565.0,16.5972,16.6189,16.5827,16.5827,178565.0
2019-12-16 12:00:00,22.85,22.87,22.83,22.87,135952.0,16.5827,16.5972,16.5681,16.5972,135952.0
2019-12-16 12:10:00,22.87,22.88,22.85,22.86,165755.0,16.5972,16.6044,16.5827,16.5899,165755.0
2019-12-16 12:20:00,22.86,22.86,22.84,22.86,127544.0,16.5899,16.5899,16.5754,16.5899,127544.0
2019-12-16 12:30:00,22.86,22.86,22.83,22.86,98695.0,16.5899,16.5899,16.5681,16.5899,98695.0
2019-12-16 12:40:00,22.86,22.9,22.85,22.88,177356.0,16.5899,16.6189,16.5827,16.6044,177356.0
2019-12-16 12:50:00,22.88,22.94,22.87,22.89,386150.0,16.6044,16.648,16.5972,16.6117,386150.0
2019-12-16 13:00:00,22.89,22.91,22.88,22.88,79018.0,16.6117,16.6262,16.6044,16.6044,79018.0
2019-12-16 13:10:00,22.88,22.89,22.85,22.89,176796.0,16.6044,16.6117,16.5827,16.6117,176796.0
2019-12-16 13:20:00,22.89,22.89,22.88,22.89,106854.0,16.6117,16.6117,16.6044,16.6117,106854.0
2019-12-16 13:30:00,22.89,22.89,22.86,22.87,134306.0,16.6117,16.6117,16.5899,16.5972,134306.0
2019-12-16 13:40:00,22.86,22.88,22.85,22.87,134644.0,16.5899,16.6044,16.5827,16.5972,134644.0
2019-12-16 13:50:00,22.86,22.89,22.83,22.83,840131.0,16.5899,16.6117,16.5681,16.5681,840131.0
2019-12-16 14:00:00,22.84,22.84,22.78,22.8,121671.0,16.5754,16.5754,16.5319,16.5464,121671.0
2019-12-16 14:10:00,22.81,22.84,22.79,22.8,141055.0,16.5536,16.5754,16.5391,16.5464,141055.0
2019-12-16 14:20:00,22.8,22.81,22.77,22.78,141059.0,16.5464,16.5536,16.5246,16.5319,141059.0
2019-12-16 14:30:00,22.78,22.8,22.77,22.78,209295.0,16.5319,16.5464,16.5246,16.5319,209295.0
2019-12-16 14:40:00,22.79,22.82,22.78,22.79,153692.0,16.5391,16.5609,16.5319,16.5391,153692.0
2019-12-16 14:50:00,22.78,22.79,22.75,22.77,254572.0,16.5319,16.5391,16.5101,16.5246,254572.0
2019-12-16 15:00:00,22.77,22.81,22.76,22.78,183931.0,16.5246,16.5536,16.5173,16.5319,183931.0
2019-12-16 15:10:00,22.78,22.81,22.76,22.81,175052.0,16.5319,16.5536,16.5173,16.5536,175052.0
2019-12-16 15:20:00,22.81,22.83,22.8,22.83,662099.0,16.5536,16.5681,16.5464,16.5681,662099.0
2019-12-16 15:30:00,22.83,22.85,22.81,22.83,292464.0,16.5681,16.5827,16.5536,16.5681,292464.0
2019-12-16 15:40:00,22.84,22.85,22.8,22.82,597257.0,16.5754,16.5827,16.5464,16.5609,597257.0
2019-12-16 15:50:00,22.82,22.83,22.76,22.81,1803032.0,16.5609,16.5681,16.5173,16.5536,1803032.0
2019-12-17 09:30:00,22.9,23.03,22.9,22.98,779600.0,16.6189,16.7133,16.6189,16.677,779600.0
2019-12-17 09:40:00,22.98,23.02,22.94,23.01,922955.0,16.677,16.706,16.648,16.6988,922955.0
2019-12-17 09:50:00,23.01,23.08,22.97,23.04,847379.0,16.6988,16.7496,16.6697,16.7205,847379.0
2019-12-17 10:00:00,23.03,23.14,23.03,23.09,521396.0,16.7133,16.7931,16.7133,16.7568,521396.0
2019-12-17 10:10:00,23.08,23.14,23.05,23.14,255345.0,16.7496,16.7931,16.7278,16.7931,255345.0
2019-12-17 10:20:00,23.14,23.19,23.11,23.17,392234.0,16.7931,16.8294,16.7713,16.8149,392234.0
2019-12-17 10:30:00,23.17,23.25,23.15,23.19,226053.0,16.8149,16.8729,16.8004,16.8294,226053.0
2019-12-17 10:40:00,23.19,23.21,23.17,23.21,152751.0,16.8294,16.8439,16.8149,16.8439,152751.0
2019-12-17 10:50:00,23.2,23.21,23.14,23.16,209705.0,16.8367,16.8439,16.7931,16.8076,209705.0
2019-12-17 11:00:00,23.16,23.17,23.13,23.13,207446.0,16.8076,16.8149,16.7859,16.7859,207446.0
2019-12-17 11:10:00,23.14,23.2,23.13,23.18,178917.0,16.7931,16.8367,16.7859,16.8221,178917.0
2019-12-17 11:20:00,23.19,23.22,23.16,23.21,173961.0,16.8294,16.8512,16.8076,16.8439,173961.0
2019-12-17 11:30:00,23.21,23.22,23.18,23.2,139339.0,16.8439,16.8512,16.8221,16.8367,139339.0
2019-12-17 11:40:00,23.21,23.25,23.18,23.23,382336.0,16.8439,16.8729,16.8221,16.8584,382336.0
2019-12-17 11:50:00,23.23,23.3,23.23,23.28,342749.0,16.8584,16.9092,16.8584,16.8947,342749.0
2019-12-17 12:00:00,23.28,23.29,23.22,23.26,147173.0,16.8947,16.902,16.8512,16.8802,147173.0
2019-12-17 12:10:00,23.27,23.33,23.25,23.29,291801.0,16.8875,16.931,16.8729,16.902,291801.0
2019-12-17 12:20:00,23.29,23.29,23.23,23.25,201344.0,16.902,16.902,16.8584,16.8729,201344.0
2019-12-17 12:30:00,23.24,23.26,23.22,23.22,138243.0,16.8657,16.8802,16.8512,16.8512,138243.0
2019-12-17 12:40:00,23.23,23.24,23.19,23.2,216238.0,16.8584,16.8657,16.8294,16.8367,216238.0
2019-12-17 12:50:00,23.2,23.21,23.17,23.18,120712.0,16.8367,16.8439,16.8149,16.8221,120712.0
2019-12-17 13:00:00,23.18,23.18,23.14,23.16,174241.0,16.8221,16.8221,16.7931,16.8076,174241.0
2019-12-17 13:10:00,23.15,23.16,23.13,23.14,111451.0,16.8004,16.8076,16.7859,16.7931,111451.0
2019-12-17 13:20:00,23.14,23.15,23.1,23.1,132550.0,16.7931,16.8004,16.7641,16.7641,132550.0
2019-12-17 13:30:00,23.1,23.11,23.06,23.09,122212.0,16.7641,16.7713,16.7351,16.7568,122212.0
2019-12-17 13:40:00,23.08,23.11,23.06,23.08,111509.0,16.7496,16.7713,16.7351,16.7496,111509.0
2019-12-17 13:50:00,23.08,23.11,23.07,23.11,138961.0,16.7496,16.7713,16.7423,16.7713,138961.0
2019-12-17 14:00:00,23.11,23.12,23.08,23.09,271625.0,16.7713,16.7786,16.7496,16.7568,271625.0
2019-12-17 14:10:00,23.08,23.09,23.03,23.05,150319.0,16.7496,16.7568,16.7133,16.7278,150319.0
2019-12-17 14:20:00,23.04,23.06,22.99,22.99,216596.0,16.7205,16.7351,16.6843,16.6843,216596.0
2019-12-17 14:30:00,23.0,23.04,22.98,23.01,253278.0,16.6915,16.7205,16.677,16.6988,253278.0
2019-12-17 14:40:00,23.02,23.03,22.98,22.98,182476.0,16.706,16.7133,16.677,16.677,182476.0
2019-12-17 14:50:00,22.98,23.01,22.96,22.96,215471.0,16.677,16.6988,16.6625,16.6625,215471.0
2019-12-17 15:00:00,22.96,23.01,22.96,22.99,147190.0,16.6625,16.6988,16.6625,16.6843,147190.0
2019-12-17 15:10:00,22.99,23.01,22.95,22.96,183951.0,16.6843,16.6988,16.6552,16.6625,183951.0
2019-12-17 15:20:00,22.96,23.02,22.96,23.01,175207.0,16.6625,16.706,16.6625,16.6988,175207.0
2019-12-17 15:30:00,23.0,23.01,22.98,23.0,487746.0,16.6915,16.6988,16.677,16.6915,487746.0
2019-12-17 15:40:00,22.99,23.0,22.95,22.97,430735.0,16.6843,16.6915,16.6552,16.6697,430735.0
2019-12-17 15:50:00,22.96,22.98,22.93,22.94,1247635.0,16.6625,16.677,16.6407,16.648,1247635.0
2019-12-18 09:30:00,23.04,23.32,23.01,23.32,296250.0,16.7205,16.9237,16.6988,16.9237,296250.0
2019-12-18 09:40:00,23.32,23.33,23.1,23.19,587275.0,16.9237,16.931,16.7641,16.8294,587275.0
2019-12-18 09:50:00,23.19,23.23,23.14,23.16,290251.0,16.8294,16.8584,16.7931,16.8076,290251.0
2019-12-18 10:00:00,23.16,23.19,23.1,23.14,191875.0,16.8076,16.8294,16.7641,16.7931,191875.0
2019-12-18 10:10:00,23.14,23.16,23.09,23.12,196702.0,16.7931,16.8076,16.7568,16.7786,196702.0
2019-12-18 10:20:00,23.12,23.13,23.06,23.07,208933.0,16.7786,16.7859,16.7351,16.7423,208933.0
2019-12-18 10:30:00,23.07,23.14,23.07,23.11,337898.0,16.7423,16.7931,16.7423,16.7713,337898.0
2019-12-18 10:40:00,23.11,23.12,22.98,23.06,351797.0,16.7713,16.7786,16.677,16.7351,351797.0
2019-12-18 10:50:00,23.07,23.07,22.96,23.03,442494.0,16.7423,16.7423,16.6625,16.7133,442494.0
2019-12-18 11:00:00,23.03,23.11,23.01,23.1,302014.0,16.7133,16.7713,16.6988,16.7641,302014.0
2019-12-18 11:10:00,23.09,23.11,23.07,23.11,264820.0,16.7568,16.7713,16.7423,16.7713,264820.0
2019-12-18 11:20:00,23.11,23.13,23.1,23.13,176511.0,16.7713,16.7859,16.7641,16.7859,176511.0
2019-12-18 11:30:00,23.13,23.13,23.06,23.07,179585.0,16.7859,16.7859,16.7351,16.7423,179585.0
2019-12-18 11:40:00,23.07,23.12,23.06,23.11,152152.0,16.7423,16.7786,16.7351,16.7713,152152.0
2019-12-18 11:50:00,23.12,23.12,23.09,23.1,124979.0,16.7786,16.7786,16.7568,16.7641,124979.0
2019-12-18 12:00:00,23.1,23.11,23.07,23.08,188373.0,16.7641,16.7713,16.7423,16.7496,188373.0
2019-12-18 12:10:00,23.08,23.1,23.07,23.09,447373.0,16.7496,16.7641,16.7423,16.7568,447373.0
2019-12-18 12:20:00,23.09,23.1,23.06,23.07,321545.0,16.7568,16.7641,16.7351,16.7423,321545.0
2019-12-18 12:30:00,23.06,23.07,23.03,23.04,311142.0,16.7351,16.7423,16.7133,16.7205,311142.0
2019-12-18 12:40:00,23.04,23.18,23.03,23.13,989909.0,16.7205,16.8221,16.7133,16.7859,989909.0
2019-12-18 12:50:00,23.13,23.15,23.13,23.14,169954.0,16.7859,16.8004,16.7859,16.7931,169954.0
2019-12-18 13:00:00,23.14,23.15,23.11,23.12,165686.0,16.7931,16.8004,16.7713,16.7786,165686.0
2019-12-18 13:10:00,23.12,23.12,23.09,23.1,218100.0,16.7786,16.7786,16.7568,16.7641,218100.0
2019-12-18 13:20:00,23.1,23.13,23.09,23.1,215528.0,16.7641,16.7859,16.7568,16.7641,215528.0
2019-12-18 13:30:00,23.1,23.1,23.08,23.08,137669.0,16.7641,16.7641,16.7496,16.7496,137669.0
2019-12-18 13:40:00,23.09,23.1,23.07,23.07,123846.0,16.7568,16.7641,16.7423,16.7423,123846.0
2019-12-18 13:50:00,23.08,23.08,23.04,23.07,117059.0,16.7496,16.7496,16.7205,16.7423,117059.0
2019-12-18 14:00:00,23.07,23.07,23.02,23.02,166397.0,16.7423,16.7423,16.706,16.706,166397.0
2019-12-18 14:10:00,23.03,23.05,22.98,23.0,442738.0,16.7133,16.7278,16.677,16.6915,442738.0
2019-12-18 14:20:00,23.01,23.06,22.99,23.03,238981.0,16.6988,16.7351,16.6843,16.7133,238981.0
2019-12-18 14:30:00,23.02,23.09,23.01,23.09,500363.0,16.706,16.7568,16.6988,16.7568,500363.0
2019-12-18 14:40:00,23.08,23.11,23.03,23.06,1537756.0,16.7496,16.7713,16.7133,16.7351,1537756.0
2019-12-18 14:50:00,23.06,23.12,23.04,23.1,901497.0,16.7351,16.7786,16.7205,16.7641,901497.0
2019-12-18 15:00:00,23.1,23.11,23.08,23.1,231641.0,16.7641,16.7713,16.7496,16.7641,231641.0
2019-12-18 15:10:00,23.1,23.12,23.09,23.11,176805.0,16.7641,16.7786,16.7568,16.7713,176805.0
2019-12-18 15:20:00,23.12,23.13,23.09,23.1,225339.0,16.7786,16.7859,16.7568,16.7641,225339.0
2019-12-18 15:30:00,23.1,23.13,23.08,23.13,322742.0,16.7641,16.7859,16.7496,16.7859,322742.0
2019-12-18 15:40:00,23.13,23.13,23.11,23.12,283077.0,16.7859,16.7859,16.7713,16.7786,283077.0
2019-12-18 15:50:00,23.12,23.12,23.04,23.09,1233617.0,16.7786,16.7786,16.7205,16.7568,1233617.0
2019-12-19 09:30:00,23.12,23.24,23.09,23.2,399591.0,16.7786,16.8657,16.7568,16.8367,399591.0
2019-12-19 09:40:00,23.2,23.33,23.17,23.33,294104.0,16.8367,16.931,16.8149,16.931,294104.0
2019-12-19 09:50:00,23.33,23.47,23.32,23.44,536556.0,16.931,17.0326,16.9237,17.0108,536556.0
2019-12-19 10:00:00,23.45,23.47,23.34,23.41,491948.0,17.0181,17.0326,16.9383,16.9891,491948.0
2019-12-19 10:10:00,23.41,23.44,23.31,23.34,647816.0,16.9891,17.0108,16.9165,16.9383,647816.0
2019-12-19 10:20:00,23.33,23.34,23.28,23.3,331219.0,16.931,16.9383,16.8947,16.9092,331219.0
2019-12-19 10:30:00,23.3,23.32,23.27,23.3,306053.0,16.9092,16.9237,16.8875,16.9092,306053.0
2019-12-19 10:40:00,23.3,23.32,23.28,23.31,243627.0,16.9092,16.9237,16.8947,16.9165,243627.0
2019-12-19 10:50:00,23.3,23.31,23.29,23.3,145346.0,16.9092,16.9165,16.902,16.9092,145346.0
2019-12-19 11:00:00,23.3,23.36,23.29,23.35,498113.0,16.9092,16.9528,16.902,16.9455,498113.0
2019-12-19 11:10:00,23.35,23.35,23.3,23.3,149226.0,16.9455,16.9455,16.9092,16.9092,149226.0
2019-12-19 11:20:00,23.3,23.31,23.28,23.29,261920.0,16.9092,16.9165,16.8947,16.902,261920.0
2019-12-19 11:30:00,23.29,23.31,23.27,23.28,150873.0,16.902,16.9165,16.8875,16.8947,150873.0
2019-12-19 11:40:00,23.27,23.31,23.24,23.29,300071.0,16.8875,16.9165,16.8657,16.902,300071.0
2019-12-19 11:50:00,23.29,23.31,23.27,23.3,96145.0,16.902,16.9165,16.8875,16.9092,96145.0
2019-12-19 12:00:00,23.29,23.3,23.26,23.29,578247.0,16.902,16.9092,16.8802,16.902,578247.0
2019-12-19 12:10:00,23.29,23.35,23.28,23.33,765061.0,16.902,16.9455,16.8947,16.931,765061.0
2019-12-19 12:20:00,23.34,23.35,23.3,23.3,192446.0,16.9383,16.9455,16.9092,16.9092,192446.0
2019-12-19 12:30:00,23.3,23.32,23.29,23.32,123715.0,16.9092,16.9237,16.902,16.9237,123715.0
2019-12-19 12:40:00,23.32,23.35,23.31,23.35,145719.0,16.9237,16.9455,16.9165,16.9455,145719.0
2019-12-19 12:50:00,23.35,23.48,23.34,23.48,299368.0,16.9455,17.0399,16.9383,17.0399,299368.0
2019-12-19 13:00:00,23.48,23.51,23.43,23.44,517456.0,17.0399,17.0616,17.0036,17.0108,517456.0
2019-12-19 13:10:00,23.45,23.49,23.44,23.49,112679.0,17.0181,17.0471,17.0108,17.0471,112679.0
2019-12-19 13:20:00,23.48,23.49,23.37,23.37,138054.0,17.0399,17.0471,16.96,16.96,138054.0
2019-12-19 13:30:00,23.38,23.38,23.34,23.35,189983.0,16.9673,16.9673,16.9383,16.9455,189983.0
2019-12-19 13:40:00,23.35,23.4,23.34,23.4,158629.0,16.9455,16.9818,16.9383,16.9818,158629.0
2019-12-19 13:50:00,23.4,23.43,23.39,23.42,276222.0,16.9818,17.0036,16.9745,16.9963,276222.0
2019-12-19 14:00:00,23.42,23.45,23.4,23.45,238949.0,16.9963,17.0181,16.9818,17.0181,238949.0
2019-12-19 14:10:00,23.45,23.47,23.41,23.45,201882.0,17.0181,17.0326,16.9891,17.0181,201882.0
2019-12-19 14:20:00,23.46,23.52,23.45,23.51,254039.0,17.0253,17.0689,17.0181,17.0616,254039.0
2019-12-19 14:30:00,23.52,23.55,23.45,23.46,716688.0,17.0689,17.0907,17.0181,17.0253,716688.0
2019-12-19 14:40:00,23.46,23.48,23.44,23.45,246408.0,17.0253,17.0399,17.0108,17.0181,246408.0
2019-12-19 14:50:00,23.46,23.49,23.45,23.48,192245.0,17.0253,17.0471,17.0181,17.0399,192245.0
2019-12-19 15:00:00,23.48,23.52,23.46,23.51,861154.0,17.0399,17.0689,17.0253,17.0616,861154.0
2019-12-19 15:10:00,23.5,23.51,23.47,23.48,355086.0,17.0544,17.0616,17.0326,17.0399,355086.0
2019-12-19 15:20:00,23.49,23.51,23.47,23.5,305173.0,17.0471,17.0616,17.0326,17.0544,305173.0
2019-12-19 15:30:00,23.5,23.5,23.47,23.49,365007.0,17.0544,17.0544,17.0326,17.0471,365007.0
2019-12-19 15:40:00,23.48,23.52,23.47,23.5,963205.0,17.0399,17.0689,17.0326,17.0544,963205.0
2019-12-19 15:50:00,23.5,23.55,23.47,23.48,1585415.0,17.0544,17.0907,17.0326,17.0399,1585415.0
2019-12-20 09:30:00,23.71,23.86,23.55,23.79,1991723.0,17.2068,17.3156,17.0907,17.2648,1991723.0
2019-12-20 09:40:00,23.8,23.84,23.71,23.75,653877.0,17.2721,17.3011,17.2068,17.2358,653877.0
2019-12-20 09:50:00,23.74,23.8,23.71,23.74,436415.0,17.2285,17.2721,17.2068,17.2285,436415.0
2019-12-20 10:00:00,23.73,23.74,23.69,23.71,315723.0,17.2213,17.2285,17.1923,17.2068,315723.0
2019-12-20 10:10:00,23.71,23.72,23.66,23.68,248628.0,17.2068,17.214,17.1705,17.185,248628.0
2019-12-20 10:20:00,23.68,23.69,23.66,23.68,447058.0,17.185,17.1923,17.1705,17.185,447058.0
2019-12-20 10:30:00,23.68,23.76,23.67,23.72,293020.0,17.185,17.2431,17.1777,17.214,293020.0
2019-12-20 10:40:00,23.72,23.75,23.71,23.73,201880.0,17.214,17.2358,17.2068,17.2213,201880.0
2019-12-20 10:50:00,23.73,23.74,23.67,23.69,465794.0,17.2213,17.2285,17.1777,17.1923,465794.0
2019-12-20 11:00:00,23.68,23.69,23.65,23.69,339411.0,17.185,17.1923,17.1632,17.1923,339411.0
2019-12-20 11:10:00,23.69,23.79,23.67,23.77,442648.0,17.1923,17.2648,17.1777,17.2503,442648.0
2019-12-20 11:20:00,23.78,23.84,23.78,23.8,318093.0,17.2576,17.3011,17.2576,17.2721,318093.0
2019-12-20 11:30:00,23.79,23.85,23.79,23.84,262387.0,17.2648,17.3084,17.2648,17.3011,262387.0
2019-12-20 11:40:00,23.84,23.84,23.79,23.8,234964.0,17.3011,17.3011,17.2648,17.2721,234964.0
2019-12-20 11:50:00,23.8,23.81,23.74,23.8,215010.0,17.2721,17.2793,17.2285,17.2721,215010.0
2019-12-20 12:00:00,23.8,23.81,23.75,23.79,188982.0,17.2721,17.2793,17.2358,17.2648,188982.0
2019-12-20 12:10:00,23.79,23.81,23.75,23.77,220524.0,17.2648,17.2793,17.2358,17.2503,220524.0
2019-12-20 12:20:00,23.77,23.84,23.76,23.82,206161.0,17.2503,17.3011,17.2431,17.2866,206161.0
2019-12-20 12:30:00,23.82,23.82,23.79,23.8,209243.0,17.2866,17.2866,17.2648,17.2721,209243.0
2019-12-20 12:40:00,23.8,23.84,23.79,23.83,471277.0,17.2721,17.3011,17.2648,17.2939,471277.0
2019-12-20 12:50:00,23.84,23.84,23.77,23.79,198029.0,17.3011,17.3011,17.2503,17.2648,198029.0
2019-12-20 13:00:00,23.78,23.8,23.77,23.8,164199.0,17.2576,17.2721,17.2503,17.2721,164199.0
2019-12-20 13:10:00,23.8,23.81,23.79,23.8,167266.0,17.2721,17.2793,17.2648,17.2721,167266.0
2019-12-20 13:20:00,23.8,23.81,23.76,23.8,238376.0,17.2721,17.2793,17.2431,17.2721,238376.0
2019-12-20 13:30:00,23.8,23.82,23.78,23.82,215944.0,17.2721,17.2866,17.2576,17.2866,215944.0
2019-12-20 13:40:00,23.82,23.83,23.8,23.82,117110.0,17.2866,17.2939,17.2721,17.2866,117110.0
2019-12-20 13:50:00,23.82,23.82,23.78,23.8,250614.0,17.2866,17.2866,17.2576,17.2721,250614.0
2019-12-20 14:00:00,23.8,23.83,23.79,23.83,225153.0,17.2721,17.2939,17.2648,17.2939,225153.0
2019-12-20 14:10:00,23.83,23.84,23.79,23.84,263570.0,17.2939,17.3011,17.2648,17.3011,263570.0
2019-12-20 14:20:00,23.84,23.84,23.79,23.8,376987.0,17.3011,17.3011,17.2648,17.2721,376987.0
2019-12-20 14:30:00,23.8,23.84,23.79,23.83,206927.0,17.2721,17.3011,17.2648,17.2939,206927.0
2019-12-20 14:40:00,23.83,23.83,23.78,23.79,232718.0,17.2939,17.2939,17.2576,17.2648,232718.0
2019-12-20 14:50:00,23.79,23.84,23.78,23.83,279705.0,17.2648,17.3011,17.2576,17.2939,279705.0
2019-12-20 15:00:00,23.83,23.84,23.79,23.82,261363.0,17.2939,17.3011,17.2648,17.2866,261363.0
2019-12-20 15:10:00,23.83,23.86,23.82,23.86,355230.0,17.2939,17.3156,17.2866,17.3156,355230.0
2019-12-20 15:20:00,23.86,23.87,23.85,23.86,301893.0,17.3156,17.3229,17.3084,17.3156,301893.0
2019-12-20 15:30:00,23.86,23.87,23.84,23.85,613214.0,17.3156,17.3229,17.3011,17.3084,613214.0
2019-12-20 15:40:00,23.85,23.85,23.78,23.81,825113.0,17.3084,17.3084,17.2576,17.2793,825113.0
2019-12-20 15:50:00,23.81,23.85,23.73,23.8,3369467.0,17.2793,17.3084,17.2213,17.2721,3369467.0
2019-12-23 09:30:00,23.71,23.81,23.65,23.66,287176.0,17.2068,17.2793,17.1632,17.1705,287176.0
2019-12-23 09:40:00,23.66,23.74,23.66,23.69,131919.0,17.1705,17.2285,17.1705,17.1923,131919.0
2019-12-23 09:50:00,23.69,23.77,23.68,23.75,138169.0,17.1923,17.2503,17.185,17.2358,138169.0
2019-12-23 10:00:00,23.74,23.8,23.73,23.79,139300.0,17.2285,17.2721,17.2213,17.2648,139300.0
2019-12-23 10:10:00,23.79,23.8,23.73,23.75,104197.0,17.2648,17.2721,17.2213,17.2358,104197.0
2019-12-23 10:20:00,23.75,23.76,23.7,23.75,144512.0,17.2358,17.2431,17.1995,17.2358,144512.0
2019-12-23 10:30:00,23.75,23.77,23.7,23.77,147646.0,17.2358,17.2503,17.1995,17.2503,147646.0
2019-12-23 10:40:00,23.77,23.85,23.75,23.84,162429.0,17.2503,17.3084,17.2358,17.3011,162429.0
2019-12-23 10:50:00,23.85,23.85,23.78,23.8,98318.0,17.3084,17.3084,17.2576,17.2721,98318.0
2019-12-23 11:00:00,23.8,23.83,23.78,23.83,182811.0,17.2721,17.2939,17.2576,17.2939,182811.0
2019-12-23 11:10:00,23.83,23.86,23.82,23.86,129951.0,17.2939,17.3156,17.2866,17.3156,129951.0
2019-12-23 11:20:00,23.86,23.89,23.84,23.88,210828.0,17.3156,17.3374,17.3011,17.3301,210828.0
2019-12-23 11:30:00,23.89,23.9,23.86,23.88,120536.0,17.3374,17.3447,17.3156,17.3301,120536.0
2019-12-23 11:40:00,23.88,23.96,23.87,23.94,329860.0,17.3301,17.3882,17.3229,17.3737,329860.0
2019-12-23 11:50:00,23.94,23.94,23.88,23.89,265189.0,17.3737,17.3737,17.3301,17.3374,265189.0
2019-12-23 12:00:00,23.89,23.9,23.86,23.88,163722.0,17.3374,17.3447,17.3156,17.3301,163722.0
2019-12-23 12:10:00,23.88,23.88,23.79,23.79,168838.0,17.3301,17.3301,17.2648,17.2648,168838.0
2019-12-23 12:20:00,23.79,23.84,23.78,23.84,153667.0,17.2648,17.3011,17.2576,17.3011,153667.0
2019-12-23 12:30:00,23.84,23.87,23.83,23.87,137430.0,17.3011,17.3229,17.2939,17.3229,137430.0
2019-12-23 12:40:00,23.87,23.92,23.86,23.89,226119.0,17.3229,17.3592,17.3156,17.3374,226119.0
2019-12-23 12:50:00,23.89,23.89,23.87,23.89,118120.0,17.3374,17.3374,17.3229,17.3374,118120.0
2019-12-23 13:00:00,23.89,23.92,23.87,23.9,261395.0,17.3374,17.3592,17.3229,17.3447,261395.0
2019-12-23 13:10:00,23.9,23.92,23.88,23.91,226396.0,17.3447,17.3592,17.3301,17.3519,226396.0
2019-12-23 13:20:00,23.91,23.92,23.88,23.89,187355.0,17.3519,17.3592,17.3301,17.3374,187355.0
2019-12-23 13:30:00,23.89,23.93,23.89,23.91,81337.0,17.3374,17.3664,17.3374,17.3519,81337.0
2019-12-23 13:40:00,23.91,23.94,23.9,23.92,128121.0,17.3519,17.3737,17.3447,17.3592,128121.0
2019-12-23 13:50:00,23.93,23.93,23.91,23.92,125914.0,17.3664,17.3664,17.3519,17.3592,125914.0
2019-12-23 14:00:00,23.92,23.94,23.9,23.93,121383.0,17.3592,17.3737,17.3447,17.3664,121383.0
2019-12-23 14:10:00,23.93,23.94,23.88,23.93,145955.0,17.3664,17.3737,17.3301,17.3664,145955.0
2019-12-23 14:20:00,23.93,23.94,23.89,23.91,101488.0,17.3664,17.3737,17.3374,17.3519,101488.0
2019-12-23 14:30:00,23.91,23.93,23.89,23.93,205152.0,17.3519,17.3664,17.3374,17.3664,205152.0
2019-12-23 14:40:00,23.93,23.93,23.88,23.89,161209.0,17.3664,17.3664,17.3301,17.3374,161209.0
2019-12-23 14:50:00,23.88,23.9,23.87,23.89,161554.0,17.3301,17.3447,17.3229,17.3374,161554.0
2019-12-23 15:00:00,23.89,23.92,23.88,23.92,72655.0,17.3374,17.3592,17.3301,17.3592,72655.0
2019-12-23 15:10:00,23.92,23.94,23.91,23.93,170449.0,17.3592,17.3737,17.3519,17.3664,170449.0
2019-12-23 15:20:00,23.92,23.94,23.9,23.94,231424.0,17.3592,17.3737,17.3447,17.3737,231424.0
2019-12-23 15:30:00,23.94,23.95,23.91,23.93,195009.0,17.3737,17.3809,17.3519,17.3664,195009.0
2019-12-23 15:40:00,23.93,23.95,23.91,23.92,251625.0,17.3664,17.3809,17.3519,17.3592,251625.0
2019-12-23 15:50:00,23.93,23.95,23.92,23.93,460919.0,17.3664,17.3809,17.3592,17.3664,460919.0
2019-12-24 09:30:00,23.98,23.98,23.85,23.89,201825.0,17.4027,17.4027,17.3084,17.3374,201825.0
2019-12-24 09:40:00,23.89,23.9,23.84,23.89,149047.0,17.3374,17.3447,17.3011,17.3374,149047.0
2019-12-24 09:50:00,23.89,23.89,23.76,23.8,221483.0,17.3374,17.3374,17.2431,17.2721,221483.0
2019-12-24 10:00:00,23.8,23.84,23.75,23.83,161202.0,17.2721,17.3011,17.2358,17.2939,161202.0
2019-12-24 10:10:00,23.84,23.85,23.78,23.8,121014.0,17.3011,17.3084,17.2576,17.2721,121014.0
2019-12-24 10:20:00,23.79,23.82,23.76,23.78,98790.0,17.2648,17.2866,17.2431,17.2576,98790.0
2019-12-24 10:30:00,23.77,23.79,23.74,23.78,101166.0,17.2503,17.2648,17.2285,17.2576,101166.0
2019-12-24 10:40:00,23.78,23.85,23.78,23.84,108370.0,17.2576,17.3084,17.2576,17.3011,108370.0
2019-12-24 10:50:00,23.85,23.85,23.77,23.8,154906.0,17.3084,17.3084,17.2503,17.2721,154906.0
2019-12-24 11:00:00,23.8,23.81,23.73,23.78,120334.0,17.2721,17.2793,17.2213,17.2576,120334.0
2019-12-24 11:10:00,23.78,23.83,23.78,23.82,137720.0,17.2576,17.2939,17.2576,17.2866,137720.0
2019-12-24 11:20:00,23.83,23.84,23.8,23.82,97569.0,17.2939,17.3011,17.2721,17.2866,97569.0
2019-12-24 11:30:00,23.82,23.86,23.81,23.85,67502.0,17.2866,17.3156,17.2793,17.3084,67502.0
2019-12-24 11:40:00,23.86,23.86,23.83,23.86,67952.0,17.3156,17.3156,17.2939,17.3156,67952.0
2019-12-24 11:50:00,23.86,23.87,23.82,23.83,118789.0,17.3156,17.3229,17.2866,17.2939,118789.0
2019-12-24 12:00:00,23.83,23.87,23.82,23.87,88536.0,17.2939,17.3229,17.2866,17.3229,88536.0
2019-12-24 12:10:00,23.87,23.87,23.84,23.86,108942.0,17.3229,17.3229,17.3011,17.3156,108942.0
2019-12-24 12:20:00,23.86,23.86,23.8,23.8,110472.0,17.3156,17.3156,17.2721,17.2721,110472.0
2019-12-24 12:30:00,23.8,23.84,23.79,23.8,176168.0,17.2721,17.3011,17.2648,17.2721,176168.0
2019-12-24 12:40:00,23.8,23.81,23.76,23.78,164980.0,17.2721,17.2793,17.2431,17.2576,164980.0
2019-12-24 12:50:00,23.78,23.84,23.77,23.83,144077.0,17.2576,17.3011,17.2503,17.2939,144077.0
2019-12-26 09:30:00,23.98,24.01,23.87,23.91,182470.0,17.4027,17.4245,17.3229,17.3519,182470.0
2019-12-26 09:40:00,23.92,23.99,23.87,23.98,90050.0,17.3592,17.41,17.3229,17.4027,90050.0
2019-12-26 09:50:00,23.98,24.01,23.93,23.95,91995.0,17.4027,17.4245,17.3664,17.3809,91995.0
2019-12-26 10:00:00,23.95,23.96,23.89,23.91,113831.0,17.3809,17.3882,17.3374,17.3519,113831.0
2019-12-26 10:10:00,23.91,23.93,23.87,23.89,64430.0,17.3519,17.3664,17.3229,17.3374,64430.0
2019-12-26 10:20:00,23.89,23.92,23.88,23.92,84955.0,17.3374,17.3592,17.3301,17.3592,84955.0
2019-12-26 10:30:00,23.92,24.02,23.91,24.0,110504.0,17.3592,17.4317,17.3519,17.4172,110504.0
2019-12-26 10:40:00,24.0,24.06,23.99,24.03,111720.0,17.4172,17.4608,17.41,17.439,111720.0
2019-12-26 10:50:00,24.03,24.03,23.97,23.98,73357.0,17.439,17.439,17.3955,17.4027,73357.0
2019-12-26 11:00:00,23.98,23.99,23.96,23.98,73597.0,17.4027,17.41,17.3882,17.4027,73597.0
2019-12-26 11:10:00,23.98,23.99,23.97,23.98,60826.0,17.4027,17.41,17.3955,17.4027,60826.0
2019-12-26 11:20:00,23.97,23.98,23.92,23.94,69019.0,17.3955,17.4027,17.3592,17.3737,69019.0
2019-12-26 11:30:00,23.93,23.97,23.93,23.96,44682.0,17.3664,17.3955,17.3664,17.3882,44682.0
2019-12-26 11:40:00,23.96,23.99,23.96,23.98,61166.0,17.3882,17.41,17.3882,17.4027,61166.0
2019-12-26 11:50:00,23.98,23.99,23.98,23.99,41368.0,17.4027,17.41,17.4027,17.41,41368.0
2019-12-26 12:00:00,23.98,23.99,23.93,23.95,148146.0,17.4027,17.41,17.3664,17.3809,148146.0
2019-12-26 12:10:00,23.95,23.95,23.92,23.94,46805.0,17.3809,17.3809,17.3592,17.3737,46805.0
2019-12-26 12:20:00,23.94,23.96,23.9,23.9,81097.0,17.3737,17.3882,17.3447,17.3447,81097.0
2019-12-26 12:30:00,23.9,23.9,23.86,23.89,116958.0,17.3447,17.3447,17.3156,17.3374,116958.0
2019-12-26 12:40:00,23.88,23.9,23.86,23.89,47678.0,17.3301,17.3447,17.3156,17.3374,47678.0
2019-12-26 12:50:00,23.89,23.9,23.88,23.89,43545.0,17.3374,17.3447,17.3301,17.3374,43545.0
2019-12-26 13:00:00,23.88,23.9,23.82,23.82,78039.0,17.3301,17.3447,17.2866,17.2866,78039.0
2019-12-26 13:10:00,23.82,23.83,23.8,23.82,98602.0,17.2866,17.2939,17.2721,17.2866,98602.0
2019-12-26 13:20:00,23.82,23.83,23.8,23.82,89415.0,17.2866,17.2939,17.2721,17.2866,89415.0
2019-12-26 13:30:00,23.82,23.83,23.8,23.82,69025.0,17.2866,17.2939,17.2721,17.2866,69025.0
2019-12-26 13:40:00,23.82,23.84,23.79,23.83,111228.0,17.2866,17.3011,17.2648,17.2939,111228.0
2019-12-26 13:50:00,23.84,23.86,23.8,23.82,137087.0,17.3011,17.3156,17.2721,17.2866,137087.0
2019-12-26 14:00:00,23.82,23.82,23.78,23.79,93985.0,17.2866,17.2866,17.2576,17.2648,93985.0
2019-12-26 14:10:00,23.79,23.8,23.75,23.77,97654.0,17.2648,17.2721,17.2358,17.2503,97654.0
2019-12-26 14:20:00,23.77,23.78,23.75,23.76,55838.0,17.2503,17.2576,17.2358,17.2431,55838.0
2019-12-26 14:30:00,23.76,23.77,23.74,23.77,63934.0,17.2431,17.2503,17.2285,17.2503,63934.0
2019-12-26 14:40:00,23.76,23.78,23.76,23.78,52530.0,17.2431,17.2576,17.2431,17.2576,52530.0
2019-12-26 14:50:00,23.78,23.78,23.75,23.77,77860.0,17.2576,17.2576,17.2358,17.2503,77860.0
2019-12-26 15:00:00,23.77,23.8,23.76,23.78,87055.0,17.2503,17.2721,17.2431,17.2576,87055.0
2019-12-26 15:10:00,23.79,23.8,23.77,23.78,67649.0,17.2648,17.2721,17.2503,17.2576,67649.0
2019-12-26 15:20:00,23.78,23.78,23.75,23.77,99903.0,17.2576,17.2576,17.2358,17.2503,99903.0
2019-12-26 15:30:00,23.77,23.77,23.73,23.75,191502.0,17.2503,17.2503,17.2213,17.2358,191502.0
2019-12-26 15:40:00,23.75,23.83,23.74,23.81,437349.0,17.2358,17.2939,17.2285,17.2793,437349.0
2019-12-26 15:50:00,23.8,23.83,23.76,23.81,650902.0,17.2721,17.2939,17.2431,17.2793,650902.0
2019-12-27 09:30:00,23.81,23.84,23.73,23.76,208178.0,17.2793,17.3011,17.2213,17.2431,208178.0
2019-12-27 09:40:00,23.76,23.78,23.72,23.77,100077.0,17.2431,17.2576,17.214,17.2503,100077.0
2019-12-27 09:50:00,23.77,23.77,23.66,23.67,117686.0,17.2503,17.2503,17.1705,17.1777,117686.0
2019-12-27 10:00:00,23.67,23.7,23.63,23.63,176987.0,17.1777,17.1995,17.1487,17.1487,176987.0
2019-12-27 10:10:00,23.64,23.75,23.61,23.73,183445.0,17.156,17.2358,17.1342,17.2213,183445.0
2019-12-27 10:20:00,23.73,23.77,23.7,23.73,97854.0,17.2213,17.2503,17.1995,17.2213,97854.0
2019-12-27 10:30:00,23.73,23.77,23.7,23.73,170297.0,17.2213,17.2503,17.1995,17.2213,170297.0
2019-12-27 10:40:00,23.74,23.75,23.72,23.74,102909.0,17.2285,17.2358,17.214,17.2285,102909.0
2019-12-27 10:50:00,23.73,23.76,23.72,23.75,141239.0,17.2213,17.2431,17.214,17.2358,141239.0
2019-12-27 11:00:00,23.75,23.83,23.75,23.77,205868.0,17.2358,17.2939,17.2358,17.2503,205868.0
2019-12-27 11:10:00,23.78,23.79,23.74,23.75,128020.0,17.2576,17.2648,17.2285,17.2358,128020.0
2019-12-27 11:20:00,23.75,23.77,23.71,23.71,213583.0,17.2358,17.2503,17.2068,17.2068,213583.0
2019-12-27 11:30:00,23.71,23.73,23.69,23.71,128786.0,17.2068,17.2213,17.1923,17.2068,128786.0
2019-12-27 11:40:00,23.7,23.72,23.68,23.7,77620.0,17.1995,17.214,17.185,17.1995,77620.0
2019-12-27 11:50:00,23.7,23.75,23.7,23.75,54740.0,17.1995,17.2358,17.1995,17.2358,54740.0
2019-12-27 12:00:00,23.75,23.75,23.69,23.69,84586.0,17.2358,17.2358,17.1923,17.1923,84586.0
2019-12-27 12:10:00,23.69,23.7,23.66,23.67,78159.0,17.1923,17.1995,17.1705,17.1777,78159.0
2019-12-27 12:20:00,23.67,23.68,23.63,23.65,84048.0,17.1777,17.185,17.1487,17.1632,84048.0
2019-12-27 12:30:00,23.65,23.68,23.63,23.67,75420.0,17.1632,17.185,17.1487,17.1777,75420.0
2019-12-27 12:40:00,23.66,23.66,23.62,23.64,87013.0,17.1705,17.1705,17.1415,17.156,87013.0
2019-12-27 12:50:00,23.64,23.66,23.62,23.66,88979.0,17.156,17.1705,17.1415,17.1705,88979.0
2019-12-27 13:00:00,23.66,23.71,23.65,23.7,130061.0,17.1705,17.2068,17.1632,17.1995,130061.0
2019-12-27 13:10:00,23.69,23.7,23.67,23.69,78029.0,17.1923,17.1995,17.1777,17.1923,78029.0
2019-12-27 13:20:00,23.69,23.7,23.67,23.68,63406.0,17.1923,17.1995,17.1777,17.185,63406.0
2019-12-27 13:30:00,23.67,23.7,23.66,23.7,41420.0,17.1777,17.1995,17.1705,17.1995,41420.0
2019-12-27 13:40:00,23.7,23.7,23.67,23.68,55405.0,17.1995,17.1995,17.1777,17.185,55405.0
2019-12-27 13:50:00,23.68,23.69,23.67,23.68,53109.0,17.185,17.1923,17.1777,17.185,53109.0
2019-12-27 14:00:00,23.67,23.69,23.64,23.64,60184.0,17.1777,17.1923,17.156,17.156,60184.0
2019-12-27 14:10:00,23.65,23.67,23.63,23.66,67279.0,17.1632,17.1777,17.1487,17.1705,67279.0
2019-12-27 14:20:00,23.66,23.67,23.64,23.67,48451.0,17.1705,17.1777,17.156,17.1777,48451.0
2019-12-27 14:30:00,23.67,23.72,23.66,23.72,117095.0,17.1777,17.214,17.1705,17.214,117095.0
2019-12-27 14:40:00,23.72,23.74,23.69,23.7,99701.0,17.214,17.2285,17.1923,17.1995,99701.0
2019-12-27 14:50:00,23.69,23.71,23.69,23.7,68374.0,17.1923,17.2068,17.1923,17.1995,68374.0
2019-12-27 15:00:00,23.7,23.7,23.68,23.69,46664.0,17.1995,17.1995,17.185,17.1923,46664.0
2019-12-27 15:10:00,23.7,23.7,23.69,23.69,43682.0,17.1995,17.1995,17.1923,17.1923,43682.0
2019-12-27 15:20:00,23.69,23.7,23.67,23.68,122233.0,17.1923,17.1995,17.1777,17.185,122233.0
2019-12-27 15:30:00,23.67,23.69,23.66,23.68,148413.0,17.1777,17.1923,17.1705,17.185,148413.0
2019-12-27 15:40:00,23.68,23.69,23.61,23.61,250781.0,17.185,17.1923,17.1342,17.1342,250781.0
2019-12-27 15:50:00,23.62,23.63,23.58,23.59,606172.0,17.1415,17.1487,17.1124,17.1197,606172.0
2019-12-30 09:30:00,23.55,23.64,23.5,23.54,339483.0,17.0907,17.156,17.0544,17.0834,339483.0
2019-12-30 09:40:00,23.54,23.56,23.46,23.48,219982.0,17.0834,17.0979,17.0253,17.0399,219982.0
2019-12-30 09:50:00,23.47,23.6,23.46,23.52,356137.0,17.0326,17.1269,17.0253,17.0689,356137.0
2019-12-30 10:00:00,23.52,23.57,23.49,23.51,180293.0,17.0689,17.1052,17.0471,17.0616,180293.0
2019-12-30 10:10:00,23.51,23.57,23.48,23.52,207578.0,17.0616,17.1052,17.0399,17.0689,207578.0
2019-12-30 10:20:00,23.52,23.54,23.49,23.5,123566.0,17.0689,17.0834,17.0471,17.0544,123566.0
2019-12-30 10:30:00,23.5,23.51,23.43,23.46,148470.0,17.0544,17.0616,17.0036,17.0253,148470.0
2019-12-30 10:40:00,23.46,23.47,23.41,23.42,111407.0,17.0253,17.0326,16.9891,16.9963,111407.0
2019-12-30 10:50:00,23.42,23.47,23.39,23.45,107780.0,16.9963,17.0326,16.9745,17.0181,107780.0
2019-12-30 11:00:00,23.44,23.45,23.39,23.41,126055.0,17.0108,17.0181,16.9745,16.9891,126055.0
2019-12-30 11:10:00,23.42,23.44,23.4,23.44,135062.0,16.9963,17.0108,16.9818,17.0108,135062.0
2019-12-30 11:20:00,23.44,23.45,23.35,23.35,135333.0,17.0108,17.0181,16.9455,16.9455,135333.0
2019-12-30 11:30:00,23.35,23.35,23.29,23.3,196953.0,16.9455,16.9455,16.902,16.9092,196953.0
2019-12-30 11:40:00,23.3,23.31,23.26,23.31,142636.0,16.9092,16.9165,16.8802,16.9165,142636.0
2019-12-30 11:50:00,23.31,23.31,23.24,23.27,154966.0,16.9165,16.9165,16.8657,16.8875,154966.0
2019-12-30 12:00:00,23.27,23.27,23.22,23.22,213680.0,16.8875,16.8875,16.8512,16.8512,213680.0
2019-12-30 12:10:00,23.23,23.23,23.19,23.23,179238.0,16.8584,16.8584,16.8294,16.8584,179238.0
2019-12-30 12:20:00,23.23,23.27,23.21,23.27,185389.0,16.8584,16.8875,16.8439,16.8875,185389.0
2019-12-30 12:30:00,23.27,23.28,23.25,23.25,96116.0,16.8875,16.8947,16.8729,16.8729,96116.0
2019-12-30 12:40:00,23.25,23.27,23.2,23.21,181177.0,16.8729,16.8875,16.8367,16.8439,181177.0
2019-12-30 12:50:00,23.21,23.25,23.2,23.23,159474.0,16.8439,16.8729,16.8367,16.8584,159474.0
2019-12-30 13:00:00,23.23,23.27,23.22,23.25,164192.0,16.8584,16.8875,16.8512,16.8729,164192.0
2019-12-30 13:10:00,23.25,23.25,23.2,23.23,133923.0,16.8729,16.8729,16.8367,16.8584,133923.0
2019-12-30 13:20:00,23.23,23.28,23.22,23.23,92681.0,16.8584,16.8947,16.8512,16.8584,92681.0
2019-12-30 13:30:00,23.23,23.26,23.23,23.25,129082.0,16.8584,16.8802,16.8584,16.8729,129082.0
2019-12-30 13:40:00,23.24,23.25,23.2,23.21,110589.0,16.8657,16.8729,16.8367,16.8439,110589.0
2019-12-30 13:50:00,23.21,23.24,23.2,23.21,108726.0,16.8439,16.8657,16.8367,16.8439,108726.0
2019-12-30 14:00:00,23.21,23.22,23.18,23.19,97327.0,16.8439,16.8512,16.8221,16.8294,97327.0
2019-12-30 14:10:00,23.19,23.21,23.15,23.16,165495.0,16.8294,16.8439,16.8004,16.8076,165495.0
2019-12-30 14:20:00,23.15,23.16,23.11,23.12,172580.0,16.8004,16.8076,16.7713,16.7786,172580.0
2019-12-30 14:30:00,23.13,23.14,23.11,23.11,130218.0,16.7859,16.7931,16.7713,16.7713,130218.0
2019-12-30 14:40:00,23.11,23.13,23.1,23.13,127639.0,16.7713,16.7859,16.7641,16.7859,127639.0
2019-12-30 14:50:00,23.13,23.18,23.12,23.17,149982.0,16.7859,16.8221,16.7786,16.8149,149982.0
2019-12-30 15:00:00,23.18,23.19,23.16,23.19,199577.0,16.8221,16.8294,16.8076,16.8294,199577.0
2019-12-30 15:10:00,23.18,23.21,23.16,23.2,197454.0,16.8221,16.8439,16.8076,16.8367,197454.0
2019-12-30 15:20:00,23.19,23.21,23.19,23.2,136357.0,16.8294,16.8439,16.8294,16.8367,136357.0
2019-12-30 15:30:00,23.2,23.21,23.18,23.19,227691.0,16.8367,16.8439,16.8221,16.8294,227691.0
2019-12-30 15:40:00,23.19,23.19,23.13,23.15,261341.0,16.8294,16.8294,16.7859,16.8004,261341.0
2019-12-30 15:50:00,23.14,23.21,23.13,23.21,754790.0,16.7931,16.8439,16.7859,16.8439,754790.0
2019-12-31 09:30:00,23.14,23.28,23.1,23.23,216885.0,16.7931,16.8947,16.7641,16.8584,216885.0
2019-12-31 09:40:00,23.23,23.35,23.23,23.34,126019.0,16.8584,16.9455,16.8584,16.9383,126019.0
2019-12-31 09:50:00,23.34,23.43,23.33,23.39,116381.0,16.9383,17.0036,16.931,16.9745,116381.0
2019-12-31 10:00:00,23.39,23.42,23.32,23.38,119391.0,16.9745,16.9963,16.9237,16.9673,119391.0
2019-12-31 10:10:00,23.38,23.42,23.36,23.39,147280.0,16.9673,16.9963,16.9528,16.9745,147280.0
2019-12-31 10:20:00,23.39,23.43,23.35,23.4,168455.0,16.9745,17.0036,16.9455,16.9818,168455.0
2019-12-31 10:30:00,23.4,23.41,23.36,23.39,153219.0,16.9818,16.9891,16.9528,16.9745,153219.0
2019-12-31 10:40:00,23.39,23.4,23.33,23.34,89998.0,16.9745,16.9818,16.931,16.9383,89998.0
2019-12-31 10:50:00,23.34,23.35,23.29,23.35,125132.0,16.9383,16.9455,16.902,16.9455,125132.0
2019-12-31 11:00:00,23.35,23.38,23.34,23.36,111792.0,16.9455,16.9673,16.9383,16.9528,111792.0
2019-12-31 11:10:00,23.36,23.4,23.33,23.4,107232.0,16.9528,16.9818,16.931,16.9818,107232.0
2019-12-31 11:20:00,23.39,23.41,23.34,23.39,221707.0,16.9745,16.9891,16.9383,16.9745,221707.0
2019-12-31 11:30:00,23.39,23.45,23.39,23.42,129707.0,16.9745,17.0181,16.9745,16.9963,129707.0
2019-12-31 11:40:00,23.42,23.49,23.41,23.46,98665.0,16.9963,17.0471,16.9891,17.0253,98665.0
2019-12-31 11:50:00,23.46,23.47,23.43,23.45,68623.0,17.0253,17.0326,17.0036,17.0181,68623.0
2019-12-31 12:00:00,23.45,23.47,23.43,23.46,87899.0,17.0181,17.0326,17.0036,17.0253,87899.0
2019-12-31 12:10:00,23.46,23.49,23.43,23.49,68917.0,17.0253,17.0471,17.0036,17.0471,68917.0
2019-12-31 12:20:00,23.49,23.49,23.46,23.48,66242.0,17.0471,17.0471,17.0253,17.0399,66242.0
2019-12-31 12:30:00,23.48,23.51,23.46,23.47,83772.0,17.0399,17.0616,17.0253,17.0326,83772.0
2019-12-31 12:40:00,23.46,23.48,23.44,23.46,105432.0,17.0253,17.0399,17.0108,17.0253,105432.0
2019-12-31 12:50:00,23.46,23.46,23.37,23.4,97062.0,17.0253,17.0253,16.96,16.9818,97062.0
2019-12-31 13:00:00,23.41,23.43,23.38,23.43,79024.0,16.9891,17.0036,16.9673,17.0036,79024.0
2019-12-31 13:10:00,23.43,23.46,23.42,23.43,62032.0,17.0036,17.0253,16.9963,17.0036,62032.0
2019-12-31 13:20:00,23.43,23.44,23.41,23.42,127144.0,17.0036,17.0108,16.9891,16.9963,127144.0
2019-12-31 13:30:00,23.42,23.43,23.37,23.38,70567.0,16.9963,17.0036,16.96,16.9673,70567.0
2019-12-31 13:40:00,23.38,23.4,23.36,23.37,93850.0,16.9673,16.9818,16.9528,16.96,93850.0
2019-12-31 13:50:00,23.38,23.4,23.37,23.39,69162.0,16.9673,16.9818,16.96,16.9745,69162.0
2019-12-31 14:00:00,23.39,23.4,23.38,23.39,85886.0,16.9745,16.9818,16.9673,16.9745,85886.0
2019-12-31 14:10:00,23.39,23.42,23.38,23.41,183256.0,16.9745,16.9963,16.9673,16.9891,183256.0
2019-12-31 14:20:00,23.41,23.43,23.4,23.42,191702.0,16.9891,17.0036,16.9818,16.9963,191702.0
2019-12-31 14:30:00,23.42,23.43,23.41,23.43,50849.0,16.9963,17.0036,16.9891,17.0036,50849.0
2019-12-31 14:40:00,23.43,23.44,23.42,23.44,86770.0,17.0036,17.0108,16.9963,17.0108,86770.0
2019-12-31 14:50:00,23.44,23.48,23.43,23.46,130407.0,17.0108,17.0399,17.0036,17.0253,130407.0
2019-12-31 15:00:00,23.46,23.5,23.46,23.5,150068.0,17.0253,17.0544,17.0253,17.0544,150068.0
2019-12-31 15:10:00,23.5,23.55,23.49,23.55,237524.0,17.0544,17.0907,17.0471,17.0907,237524.0
2019-12-31 15:20:00,23.55,23.6,23.54,23.59,413858.0,17.0907,17.1269,17.0834,17.1197,413858.0
2019-12-31 15:30:00,23.59,23.62,23.58,23.62,318689.0,17.1197,17.1415,17.1124,17.1415,318689.0
2019-12-31 15:40:00,23.62,23.68,23.61,23.68,389626.0,17.1415,17.185,17.1342,17.185,389626.0
2019-12-31 15:50:00,23.68,23.73,23.67,23.71,1551797.0,17.185,17.2213,17.1777,17.2068,1551797.0
2020-01-02 09:30:00,23.94,23.94,23.7,23.73,216960.0,17.3737,17.3737,17.1995,17.2213,216960.0
2020-01-02 09:40:00,23.73,23.78,23.62,23.63,141250.0,17.2213,17.2576,17.1415,17.1487,141250.0
2020-01-02 09:50:00,23.63,23.64,23.56,23.62,137301.0,17.1487,17.156,17.0979,17.1415,137301.0
2020-01-02 10:00:00,23.61,23.63,23.56,23.61,301915.0,17.1342,17.1487,17.0979,17.1342,301915.0
2020-01-02 10:10:00,23.61,23.62,23.46,23.5,161157.0,17.1342,17.1415,17.0253,17.0544,161157.0
2020-01-02 10:20:00,23.51,23.54,23.47,23.52,119646.0,17.0616,17.0834,17.0326,17.0689,119646.0
2020-01-02 10:30:00,23.52,23.53,23.45,23.46,80881.0,17.0689,17.0761,17.0181,17.0253,80881.0
2020-01-02 10:40:00,23.46,23.57,23.45,23.57,85886.0,17.0253,17.1052,17.0181,17.1052,85886.0
2020-01-02 10:50:00,23.57,23.67,23.57,23.67,87821.0,17.1052,17.1777,17.1052,17.1777,87821.0
2020-01-02 11:00:00,23.66,23.67,23.57,23.6,128702.0,17.1705,17.1777,17.1052,17.1269,128702.0
2020-01-02 11:10:00,23.59,23.61,23.52,23.53,118787.0,17.1197,17.1342,17.0689,17.0761,118787.0
2020-01-02 11:20:00,23.53,23.55,23.47,23.49,120722.0,17.0761,17.0907,17.0326,17.0471,120722.0
2020-01-02 11:30:00,23.49,23.49,23.41,23.43,130910.0,17.0471,17.0471,16.9891,17.0036,130910.0
2020-01-02 11:40:00,23.43,23.45,23.41,23.42,61366.0,17.0036,17.0181,16.9891,16.9963,61366.0
2020-01-02 11:50:00,23.43,23.5,23.42,23.5,72036.0,17.0036,17.0544,16.9963,17.0544,72036.0
2020-01-02 12:00:00,23.5,23.55,23.48,23.55,74160.0,17.0544,17.0907,17.0399,17.0907,74160.0
2020-01-02 12:10:00,23.55,23.57,23.53,23.54,96804.0,17.0907,17.1052,17.0761,17.0834,96804.0
2020-01-02 12:20:00,23.54,23.58,23.53,23.55,101866.0,17.0834,17.1124,17.0761,17.0907,101866.0
2020-01-02 12:30:00,23.55,23.57,23.48,23.48,87589.0,17.0907,17.1052,17.0399,17.0399,87589.0
2020-01-02 12:40:00,23.48,23.52,23.48,23.5,123085.0,17.0399,17.0689,17.0399,17.0544,123085.0
2020-01-02 12:50:00,23.5,23.52,23.48,23.52,119786.0,17.0544,17.0689,17.0399,17.0689,119786.0
2020-01-02 13:00:00,23.52,23.54,23.46,23.46,102357.0,17.0689,17.0834,17.0253,17.0253,102357.0
2020-01-02 13:10:00,23.46,23.49,23.45,23.46,70973.0,17.0253,17.0471,17.0181,17.0253,70973.0
2020-01-02 13:20:00,23.46,23.47,23.45,23.45,77306.0,17.0253,17.0326,17.0181,17.0181,77306.0
2020-01-02 13:30:00,23.46,23.47,23.45,23.45,90066.0,17.0253,17.0326,17.0181,17.0181,90066.0
2020-01-02 13:40:00,23.46,23.46,23.43,23.46,103681.0,17.0253,17.0253,17.0036,17.0253,103681.0
2020-01-02 13:50:00,23.46,23.49,23.44,23.46,115993.0,17.0253,17.0471,17.0108,17.0253,115993.0
2020-01-02 14:00:00,23.46,23.47,23.44,23.46,111217.0,17.0253,17.0326,17.0108,17.0253,111217.0
2020-01-02 14:10:00,23.46,23.47,23.42,23.44,125978.0,17.0253,17.0326,16.9963,17.0108,125978.0
2020-01-02 14:20:00,23.44,23.46,23.42,23.43,117474.0,17.0108,17.0253,16.9963,17.0036,117474.0
2020-01-02 14:30:00,23.42,23.47,23.42,23.47,95046.0,16.9963,17.0326,16.9963,17.0326,95046.0
2020-01-02 14:40:00,23.47,23.51,23.46,23.5,104162.0,17.0326,17.0616,17.0253,17.0544,104162.0
2020-01-02 14:50:00,23.51,23.52,23.47,23.5,120942.0,17.0616,17.0689,17.0326,17.0544,120942.0
2020-01-02 15:00:00,23.5,23.52,23.47,23.49,121246.0,17.0544,17.0689,17.0326,17.0471,121246.0
2020-01-02 15:10:00,23.49,23.5,23.47,23.48,113575.0,17.0471,17.0544,17.0326,17.0399,113575.0
2020-01-02 15:20:00,23.47,23.52,23.47,23.48,127176.0,17.0326,17.0689,17.0326,17.0399,127176.0
2020-01-02 15:30:00,23.49,23.5,23.46,23.46,137747.0,17.0471,17.0544,17.0253,17.0253,137747.0
2020-01-02 15:40:00,23.46,23.47,23.44,23.47,201068.0,17.0253,17.0326,17.0108,17.0326,201068.0
2020-01-02 15:50:00,23.47,23.49,23.44,23.48,659090.0,17.0326,17.0471,17.0108,17.0399,659090.0
2020-01-03 09:30:00,23.32,23.61,23.32,23.39,332687.0,16.9237,17.1342,16.9237,16.9745,332687.0
2020-01-03 09:40:00,23.39,23.56,23.32,23.56,282420.0,16.9745,17.0979,16.9237,17.0979,282420.0
2020-01-03 09:50:00,23.55,23.56,23.45,23.47,102369.0,17.0907,17.0979,17.0181,17.0326,102369.0
2020-01-03 10:00:00,23.46,23.49,23.39,23.44,170468.0,17.0253,17.0471,16.9745,17.0108,170468.0
2020-01-03 10:10:00,23.43,23.46,23.39,23.39,129980.0,17.0036,17.0253,16.9745,16.9745,129980.0
2020-01-03 10:20:00,23.4,23.49,23.39,23.48,137061.0,16.9818,17.0471,16.9745,17.0399,137061.0
2020-01-03 10:30:00,23.47,23.48,23.41,23.46,141942.0,17.0326,17.0399,16.9891,17.0253,141942.0
2020-01-03 10:40:00,23.46,23.47,23.37,23.37,98075.0,17.0253,17.0326,16.96,16.96,98075.0
2020-01-03 10:50:00,23.36,23.44,23.34,23.43,127358.0,16.9528,17.0108,16.9383,17.0036,127358.0
2020-01-03 11:00:00,23.43,23.47,23.35,23.35,158260.0,17.0036,17.0326,16.9455,16.9455,158260.0
2020-01-03 11:10:00,23.36,23.44,23.35,23.37,125656.0,16.9528,17.0108,16.9455,16.96,125656.0
2020-01-03 11:20:00,23.36,23.37,23.27,23.29,130648.0,16.9528,16.96,16.8875,16.902,130648.0
2020-01-03 11:30:00,23.29,23.34,23.28,23.33,109965.0,16.902,16.9383,16.8947,16.931,109965.0
2020-01-03 11:40:00,23.33,23.36,23.31,23.35,101037.0,16.931,16.9528,16.9165,16.9455,101037.0
2020-01-03 11:50:00,23.35,23.36,23.31,23.32,117411.0,16.9455,16.9528,16.9165,16.9237,117411.0
2020-01-03 12:00:00,23.32,23.37,23.31,23.35,188284.0,16.9237,16.96,16.9165,16.9455,188284.0
2020-01-03 12:10:00,23.35,23.37,23.32,23.35,171590.0,16.9455,16.96,16.9237,16.9455,171590.0
2020-01-03 12:20:00,23.35,23.36,23.32,23.33,59319.0,16.9455,16.9528,16.9237,16.931,59319.0
2020-01-03 12:30:00,23.33,23.36,23.31,23.35,93884.0,16.931,16.9528,16.9165,16.9455,93884.0
2020-01-03 12:40:00,23.35,23.35,23.3,23.3,46247.0,16.9455,16.9455,16.9092,16.9092,46247.0
2020-01-03 12:50:00,23.31,23.32,23.29,23.32,82258.0,16.9165,16.9237,16.902,16.9237,82258.0
2020-01-03 13:00:00,23.32,23.4,23.31,23.39,154404.0,16.9237,16.9818,16.9165,16.9745,154404.0
2020-01-03 13:10:00,23.4,23.41,23.35,23.37,95379.0,16.9818,16.9891,16.9455,16.96,95379.0
2020-01-03 13:20:00,23.38,23.39,23.35,23.37,63181.0,16.9673,16.9745,16.9455,16.96,63181.0
2020-01-03 13:30:00,23.36,23.42,23.36,23.42,180288.0,16.9528,16.9963,16.9528,16.9963,180288.0
2020-01-03 13:40:00,23.42,23.47,23.41,23.47,113193.0,16.9963,17.0326,16.9891,17.0326,113193.0
2020-01-03 13:50:00,23.47,23.48,23.44,23.46,86169.0,17.0326,17.0399,17.0108,17.0253,86169.0
2020-01-03 14:00:00,23.46,23.52,23.46,23.51,110947.0,17.0253,17.0689,17.0253,17.0616,110947.0
2020-01-03 14:10:00,23.51,23.53,23.45,23.46,103802.0,17.0616,17.0761,17.0181,17.0253,103802.0
2020-01-03 14:20:00,23.46,23.52,23.46,23.5,91393.0,17.0253,17.0689,17.0253,17.0544,91393.0
2020-01-03 14:30:00,23.5,23.53,23.47,23.51,146199.0,17.0544,17.0761,17.0326,17.0616,146199.0
2020-01-03 14:40:00,23.52,23.54,23.5,23.51,98803.0,17.0689,17.0834,17.0544,17.0616,98803.0
2020-01-03 14:50:00,23.51,23.55,23.51,23.53,112617.0,17.0616,17.0907,17.0616,17.0761,112617.0
2020-01-03 15:00:00,23.53,23.58,23.52,23.56,156893.0,17.0761,17.1124,17.0689,17.0979,156893.0
2020-01-03 15:10:00,23.55,23.58,23.52,23.54,162254.0,17.0907,17.1124,17.0689,17.0834,162254.0
2020-01-03 15:20:00,23.54,23.58,23.52,23.57,261904.0,17.0834,17.1124,17.0689,17.1052,261904.0
2020-01-03 15:30:00,23.57,23.59,23.52,23.57,186398.0,17.1052,17.1197,17.0689,17.1052,186398.0
2020-01-03 15:40:00,23.58,23.63,23.55,23.57,311295.0,17.1124,17.1487,17.0907,17.1052,311295.0
2020-01-03 15:50:00,23.57,23.61,23.56,23.58,515821.0,17.1052,17.1342,17.0979,17.1124,515821.0
2020-01-06 09:30:00,23.66,23.9,23.58,23.87,419904.0,17.1705,17.3447,17.1124,17.3229,419904.0
2020-01-06 09:40:00,23.87,24.0,23.84,23.99,276675.0,17.3229,17.4172,17.3011,17.41,276675.0
2020-01-06 09:50:00,23.99,24.03,23.94,23.99,370417.0,17.41,17.439,17.3737,17.41,370417.0
2020-01-06 10:00:00,23.98,23.99,23.9,23.94,164470.0,17.4027,17.41,17.3447,17.3737,164470.0
2020-01-06 10:10:00,23.94,23.95,23.9,23.9,91377.0,17.3737,17.3809,17.3447,17.3447,91377.0
2020-01-06 10:20:00,23.9,23.9,23.82,23.83,173504.0,17.3447,17.3447,17.2866,17.2939,173504.0
2020-01-06 10:30:00,23.83,23.85,23.78,23.82,368976.0,17.2939,17.3084,17.2576,17.2866,368976.0
2020-01-06 10:40:00,23.82,23.82,23.76,23.78,170940.0,17.2866,17.2866,17.2431,17.2576,170940.0
2020-01-06 10:50:00,23.78,23.82,23.75,23.77,286512.0,17.2576,17.2866,17.2358,17.2503,286512.0
2020-01-06 11:00:00,23.77,23.82,23.76,23.77,151964.0,17.2503,17.2866,17.2431,17.2503,151964.0
2020-01-06 11:10:00,23.77,23.82,23.77,23.8,184904.0,17.2503,17.2866,17.2503,17.2721,184904.0
2020-01-06 11:20:00,23.8,23.84,23.79,23.82,162691.0,17.2721,17.3011,17.2648,17.2866,162691.0
2020-01-06 11:30:00,23.82,23.9,23.78,23.87,227219.0,17.2866,17.3447,17.2576,17.3229,227219.0
2020-01-06 11:40:00,23.87,23.91,23.86,23.87,198389.0,17.3229,17.3519,17.3156,17.3229,198389.0
2020-01-06 11:50:00,23.87,23.9,23.86,23.88,314151.0,17.3229,17.3447,17.3156,17.3301,314151.0
2020-01-06 12:00:00,23.88,23.95,23.86,23.94,362062.0,17.3301,17.3809,17.3156,17.3737,362062.0
2020-01-06 12:10:00,23.95,23.98,23.91,23.91,140194.0,17.3809,17.4027,17.3519,17.3519,140194.0
2020-01-06 12:20:00,23.92,23.93,23.89,23.92,108628.0,17.3592,17.3664,17.3374,17.3592,108628.0
2020-01-06 12:30:00,23.92,23.95,23.89,23.94,181226.0,17.3592,17.3809,17.3374,17.3737,181226.0
2020-01-06 12:40:00,23.94,23.97,23.92,23.94,332043.0,17.3737,17.3955,17.3592,17.3737,332043.0
2020-01-06 12:50:00,23.93,23.96,23.92,23.94,118319.0,17.3664,17.3882,17.3592,17.3737,118319.0
2020-01-06 13:00:00,23.94,23.96,23.91,23.94,165985.0,17.3737,17.3882,17.3519,17.3737,165985.0
2020-01-06 13:10:00,23.93,23.94,23.89,23.89,286974.0,17.3664,17.3737,17.3374,17.3374,286974.0
2020-01-06 13:20:00,23.9,23.93,23.87,23.93,179556.0,17.3447,17.3664,17.3229,17.3664,179556.0
2020-01-06 13:30:00,23.93,23.94,23.9,23.91,95122.0,17.3664,17.3737,17.3447,17.3519,95122.0
2020-01-06 13:40:00,23.92,23.95,23.89,23.93,288338.0,17.3592,17.3809,17.3374,17.3664,288338.0
2020-01-06 13:50:00,23.93,23.96,23.93,23.93,154141.0,17.3664,17.3882,17.3664,17.3664,154141.0
2020-01-06 14:00:00,23.94,23.94,23.91,23.93,139007.0,17.3737,17.3737,17.3519,17.3664,139007.0
2020-01-06 14:10:00,23.93,24.02,23.92,24.0,199170.0,17.3664,17.4317,17.3592,17.4172,199170.0
2020-01-06 14:20:00,24.01,24.01,23.98,24.01,171948.0,17.4245,17.4245,17.4027,17.4245,171948.0
2020-01-06 14:30:00,24.01,24.03,23.98,24.02,529533.0,17.4245,17.439,17.4027,17.4317,529533.0
2020-01-06 14:40:00,24.02,24.05,24.0,24.03,351146.0,17.4317,17.4535,17.4172,17.439,351146.0
2020-01-06 14:50:00,24.04,24.05,24.03,24.05,263213.0,17.4463,17.4535,17.439,17.4535,263213.0
2020-01-06 15:00:00,24.04,24.05,24.0,24.01,280749.0,17.4463,17.4535,17.4172,17.4245,280749.0
2020-01-06 15:10:00,24.01,24.03,24.0,24.02,138643.0,17.4245,17.439,17.4172,17.4317,138643.0
2020-01-06 15:20:00,24.02,24.05,24.01,24.05,246664.0,17.4317,17.4535,17.4245,17.4535,246664.0
2020-01-06 15:30:00,24.05,24.05,23.87,23.89,430386.0,17.4535,17.4535,17.3229,17.3374,430386.0
2020-01-06 15:40:00,23.9,23.93,23.87,23.91,381963.0,17.3447,17.3664,17.3229,17.3519,381963.0
2020-01-06 15:50:00,23.9,23.92,23.89,23.89,865403.0,17.3447,17.3592,17.3374,17.3374,865403.0
2020-01-07 09:30:00,23.86,23.87,23.7,23.78,311690.0,17.3156,17.3229,17.1995,17.2576,311690.0
2020-01-07 09:40:00,23.78,23.8,23.6,23.63,169575.0,17.2576,17.2721,17.1269,17.1487,169575.0
2020-01-07 09:50:00,23.64,23.67,23.56,23.6,127625.0,17.156,17.1777,17.0979,17.1269,127625.0
2020-01-07 10:00:00,23.61,23.65,23.6,23.61,90018.0,17.1342,17.1632,17.1269,17.1342,90018.0
2020-01-07 10:10:00,23.61,23.68,23.59,23.68,123489.0,17.1342,17.185,17.1197,17.185,123489.0
2020-01-07 10:20:00,23.68,23.69,23.63,23.68,75923.0,17.185,17.1923,17.1487,17.185,75923.0
2020-01-07 10:30:00,23.68,23.71,23.64,23.68,141969.0,17.185,17.2068,17.156,17.185,141969.0
2020-01-07 10:40:00,23.68,23.69,23.64,23.68,100136.0,17.185,17.1923,17.156,17.185,100136.0
2020-01-07 10:50:00,23.68,23.7,23.67,23.69,88267.0,17.185,17.1995,17.1777,17.1923,88267.0
2020-01-07 11:00:00,23.7,23.76,23.68,23.76,121619.0,17.1995,17.2431,17.185,17.2431,121619.0
2020-01-07 11:10:00,23.75,23.76,23.68,23.74,104534.0,17.2358,17.2431,17.185,17.2285,104534.0
2020-01-07 11:20:00,23.74,23.75,23.7,23.74,139735.0,17.2285,17.2358,17.1995,17.2285,139735.0
2020-01-07 11:30:00,23.73,23.75,23.72,23.73,203990.0,17.2213,17.2358,17.214,17.2213,203990.0
2020-01-07 11:40:00,23.73,23.73,23.67,23.67,77423.0,17.2213,17.2213,17.1777,17.1777,77423.0
2020-01-07 11:50:00,23.68,23.68,23.61,23.62,89712.0,17.185,17.185,17.1342,17.1415,89712.0
2020-01-07 12:00:00,23.62,23.62,23.56,23.61,75615.0,17.1415,17.1415,17.0979,17.1342,75615.0
2020-01-07 12:10:00,23.61,23.61,23.58,23.6,90055.0,17.1342,17.1342,17.1124,17.1269,90055.0
2020-01-07 12:20:00,23.61,23.63,23.6,23.61,80610.0,17.1342,17.1487,17.1269,17.1342,80610.0
2020-01-07 12:30:00,23.61,23.65,23.59,23.62,97434.0,17.1342,17.1632,17.1197,17.1415,97434.0
2020-01-07 12:40:00,23.62,23.69,23.61,23.67,416184.0,17.1415,17.1923,17.1342,17.1777,416184.0
2020-01-07 12:50:00,23.67,23.72,23.65,23.7,579040.0,17.1777,17.214,17.1632,17.1995,579040.0
2020-01-07 13:00:00,23.7,23.79,23.69,23.78,266552.0,17.1995,17.2648,17.1923,17.2576,266552.0
2020-01-07 13:10:00,23.79,23.79,23.75,23.77,141639.0,17.2648,17.2648,17.2358,17.2503,141639.0
2020-01-07 13:20:00,23.77,23.79,23.76,23.78,98837.0,17.2503,17.2648,17.2431,17.2576,98837.0
2020-01-07 13:30:00,23.78,23.78,23.75,23.77,78416.0,17.2576,17.2576,17.2358,17.2503,78416.0
2020-01-07 13:40:00,23.76,23.78,23.75,23.77,51514.0,17.2431,17.2576,17.2358,17.2503,51514.0
2020-01-07 13:50:00,23.76,23.81,23.76,23.8,69128.0,17.2431,17.2793,17.2431,17.2721,69128.0
2020-01-07 14:00:00,23.81,23.84,23.79,23.8,194042.0,17.2793,17.3011,17.2648,17.2721,194042.0
2020-01-07 14:10:00,23.8,23.82,23.79,23.82,84728.0,17.2721,17.2866,17.2648,17.2866,84728.0
2020-01-07 14:20:00,23.82,23.84,23.8,23.82,127283.0,17.2866,17.3011,17.2721,17.2866,127283.0
2020-01-07 14:30:00,23.82,23.85,23.81,23.81,61298.0,17.2866,17.3084,17.2793,17.2793,61298.0
2020-01-07 14:40:00,23.82,23.82,23.78,23.79,79422.0,17.2866,17.2866,17.2576,17.2648,79422.0
2020-01-07 14:50:00,23.79,23.8,23.78,23.8,57818.0,17.2648,17.2721,17.2576,17.2721,57818.0
2020-01-07 15:00:00,23.8,23.85,23.79,23.85,113005.0,17.2721,17.3084,17.2648,17.3084,113005.0
2020-01-07 15:10:00,23.85,23.89,23.84,23.89,130278.0,17.3084,17.3374,17.3011,17.3374,130278.0
2020-01-07 15:20:00,23.89,23.91,23.87,23.91,157237.0,17.3374,17.3519,17.3229,17.3519,157237.0
2020-01-07 15:30:00,23.91,23.94,23.88,23.92,247056.0,17.3519,17.3737,17.3301,17.3592,247056.0
2020-01-07 15:40:00,23.91,23.95,23.91,23.93,246776.0,17.3519,17.3809,17.3519,17.3664,246776.0
2020-01-07 15:50:00,23.92,23.93,23.87,23.9,581880.0,17.3592,17.3664,17.3229,17.3447,581880.0
2020-01-08 09:30:00,23.9,23.93,23.82,23.84,248754.0,17.3447,17.3664,17.2866,17.3011,248754.0
2020-01-08 09:40:00,23.83,23.85,23.78,23.82,89144.0,17.2939,17.3084,17.2576,17.2866,89144.0
2020-01-08 09:50:00,23.83,23.89,23.8,23.88,101511.0,17.2939,17.3374,17.2721,17.3301,101511.0
2020-01-08 10:00:00,23.88,23.9,23.83,23.87,79470.0,17.3301,17.3447,17.2939,17.3229,79470.0
2020-01-08 10:10:00,23.87,23.9,23.84,23.86,109422.0,17.3229,17.3447,17.3011,17.3156,109422.0
2020-01-08 10:20:00,23.86,23.88,23.81,23.84,109540.0,17.3156,17.3301,17.2793,17.3011,109540.0
2020-01-08 10:30:00,23.84,23.85,23.72,23.8,147339.0,17.3011,17.3084,17.214,17.2721,147339.0
2020-01-08 10:40:00,23.79,23.83,23.78,23.83,121096.0,17.2648,17.2939,17.2576,17.2939,121096.0
2020-01-08 10:50:00,23.82,23.85,23.81,23.84,85085.0,17.2866,17.3084,17.2793,17.3011,85085.0
2020-01-08 11:00:00,23.84,23.88,23.81,23.88,68586.0,17.3011,17.3301,17.2793,17.3301,68586.0
2020-01-08 11:10:00,23.88,23.88,23.83,23.86,97823.0,17.3301,17.3301,17.2939,17.3156,97823.0
2020-01-08 11:20:00,23.86,23.88,23.76,23.79,118799.0,17.3156,17.3301,17.2431,17.2648,118799.0
2020-01-08 11:30:00,23.78,23.79,23.75,23.79,149866.0,17.2576,17.2648,17.2358,17.2648,149866.0
2020-01-08 11:40:00,23.78,23.81,23.72,23.74,194688.0,17.2576,17.2793,17.214,17.2285,194688.0
2020-01-08 11:50:00,23.74,23.74,23.61,23.69,234929.0,17.2285,17.2285,17.1342,17.1923,234929.0
2020-01-08 12:00:00,23.69,23.73,23.66,23.71,80330.0,17.1923,17.2213,17.1705,17.2068,80330.0
2020-01-08 12:10:00,23.71,23.74,23.7,23.72,58771.0,17.2068,17.2285,17.1995,17.214,58771.0
2020-01-08 12:20:00,23.72,23.74,23.69,23.7,45456.0,17.214,17.2285,17.1923,17.1995,45456.0
2020-01-08 12:30:00,23.69,23.74,23.68,23.71,73562.0,17.1923,17.2285,17.185,17.2068,73562.0
2020-01-08 12:40:00,23.71,23.72,23.68,23.69,62191.0,17.2068,17.214,17.185,17.1923,62191.0
2020-01-08 12:50:00,23.69,23.69,23.66,23.68,96756.0,17.1923,17.1923,17.1705,17.185,96756.0
2020-01-08 13:00:00,23.68,23.69,23.63,23.63,81353.0,17.185,17.1923,17.1487,17.1487,81353.0
2020-01-08 13:10:00,23.63,23.65,23.6,23.64,138106.0,17.1487,17.1632,17.1269,17.156,138106.0
2020-01-08 13:20:00,23.64,23.64,23.59,23.61,106292.0,17.156,17.156,17.1197,17.1342,106292.0
2020-01-08 13:30:00,23.61,23.64,23.61,23.63,76967.0,17.1342,17.156,17.1342,17.1487,76967.0
2020-01-08 13:40:00,23.63,23.63,23.58,23.62,89598.0,17.1487,17.1487,17.1124,17.1415,89598.0
2020-01-08 13:50:00,23.62,23.62,23.58,23.59,51556.0,17.1415,17.1415,17.1124,17.1197,51556.0
2020-01-08 14:00:00,23.59,23.65,23.58,23.64,65328.0,17.1197,17.1632,17.1124,17.156,65328.0
2020-01-08 14:10:00,23.64,23.68,23.64,23.66,119290.0,17.156,17.185,17.156,17.1705,119290.0
2020-01-08 14:20:00,23.66,23.66,23.61,23.61,88315.0,17.1705,17.1705,17.1342,17.1342,88315.0
2020-01-08 14:30:00,23.61,23.66,23.61,23.63,156730.0,17.1342,17.1705,17.1342,17.1487,156730.0
2020-01-08 14:40:00,23.63,23.66,23.62,23.64,128834.0,17.1487,17.1705,17.1415,17.156,128834.0
2020-01-08 14:50:00,23.64,23.66,23.63,23.66,71370.0,17.156,17.1705,17.1487,17.1705,71370.0
2020-01-08 15:00:00,23.66,23.71,23.65,23.69,142529.0,17.1705,17.2068,17.1632,17.1923,142529.0
2020-01-08 15:10:00,23.69,23.7,23.68,23.68,85008.0,17.1923,17.1995,17.185,17.185,85008.0
2020-01-08 15:20:00,23.68,23.7,23.66,23.67,133550.0,17.185,17.1995,17.1705,17.1777,133550.0
2020-01-08 15:30:00,23.68,23.68,23.6,23.62,187396.0,17.185,17.185,17.1269,17.1415,187396.0
2020-01-08 15:40:00,23.62,23.63,23.56,23.59,274955.0,17.1415,17.1487,17.0979,17.1197,274955.0
2020-01-08 15:50:00,23.6,23.61,23.52,23.53,756271.0,17.1269,17.1342,17.0689,17.0761,756271.0
2020-01-09 09:30:00,23.53,23.59,23.37,23.39,456369.0,17.0761,17.1197,16.96,16.9745,456369.0
2020-01-09 09:40:00,23.38,23.4,23.31,23.4,157803.0,16.9673,16.9818,16.9165,16.9818,157803.0
2020-01-09 09:50:00,23.4,23.45,23.35,23.37,180442.0,16.9818,17.0181,16.9455,16.96,180442.0
2020-01-09 10:00:00,23.36,23.37,23.31,23.34,85050.0,16.9528,16.96,16.9165,16.9383,85050.0
2020-01-09 10:10:00,23.33,23.35,23.26,23.26,123445.0,16.931,16.9455,16.8802,16.8802,123445.0
2020-01-09 10:20:00,23.26,23.33,23.2,23.31,324492.0,16.8802,16.931,16.8367,16.9165,324492.0
2020-01-09 10:30:00,23.32,23.34,23.24,23.32,655097.0,16.9237,16.9383,16.8657,16.9237,655097.0
2020-01-09 10:40:00,23.32,23.4,23.29,23.38,236021.0,16.9237,16.9818,16.902,16.9673,236021.0
2020-01-09 10:50:00,23.38,23.41,23.36,23.39,152361.0,16.9673,16.9891,16.9528,16.9745,152361.0
2020-01-09 11:00:00,23.39,23.42,23.36,23.37,121589.0,16.9745,16.9963,16.9528,16.96,121589.0
2020-01-09 11:10:00,23.37,23.44,23.35,23.43,168262.0,16.96,17.0108,16.9455,17.0036,168262.0
2020-01-09 11:20:00,23.43,23.48,23.41,23.48,100280.0,17.0036,17.0399,16.9891,17.0399,100280.0
2020-01-09 11:30:00,23.48,23.53,23.46,23.53,129580.0,17.0399,17.0761,17.0253,17.0761,129580.0
2020-01-09 11:40:00,23.53,23.56,23.52,23.53,103759.0,17.0761,17.0979,17.0689,17.0761,103759.0
2020-01-09 11:50:00,23.53,23.6,23.52,23.59,88552.0,17.0761,17.1269,17.0689,17.1197,88552.0
2020-01-09 12:00:00,23.59,23.63,23.57,23.61,118953.0,17.1197,17.1487,17.1052,17.1342,118953.0
2020-01-09 12:10:00,23.61,23.61,23.54,23.55,120734.0,17.1342,17.1342,17.0834,17.0907,120734.0
2020-01-09 12:20:00,23.56,23.56,23.5,23.51,89324.0,17.0979,17.0979,17.0544,17.0616,89324.0
2020-01-09 12:30:00,23.51,23.52,23.46,23.48,84925.0,17.0616,17.0689,17.0253,17.0399,84925.0
2020-01-09 12:40:00,23.47,23.49,23.46,23.49,101647.0,17.0326,17.0471,17.0253,17.0471,101647.0
2020-01-09 12:50:00,23.48,23.5,23.43,23.45,117122.0,17.0399,17.0544,17.0036,17.0181,117122.0
2020-01-09 13:00:00,23.45,23.46,23.41,23.43,186340.0,17.0181,17.0253,16.9891,17.0036,186340.0
2020-01-09 13:10:00,23.43,23.44,23.38,23.39,291469.0,17.0036,17.0108,16.9673,16.9745,291469.0
2020-01-09 13:20:00,23.39,23.43,23.39,23.43,419068.0,16.9745,17.0036,16.9745,17.0036,419068.0
2020-01-09 13:30:00,23.42,23.42,23.38,23.41,323466.0,16.9963,16.9963,16.9673,16.9891,323466.0
2020-01-09 13:40:00,23.4,23.51,23.4,23.5,565690.0,16.9818,17.0616,16.9818,17.0544,565690.0
2020-01-09 13:50:00,23.5,23.5,23.47,23.48,131155.0,17.0544,17.0544,17.0326,17.0399,131155.0
2020-01-09 14:00:00,23.48,23.51,23.47,23.51,154765.0,17.0399,17.0616,17.0326,17.0616,154765.0
2020-01-09 14:10:00,23.5,23.54,23.49,23.54,129435.0,17.0544,17.0834,17.0471,17.0834,129435.0
2020-01-09 14:20:00,23.54,23.59,23.53,23.58,128144.0,17.0834,17.1197,17.0761,17.1124,128144.0
2020-01-09 14:30:00,23.57,23.6,23.56,23.6,175318.0,17.1052,17.1269,17.0979,17.1269,175318.0
2020-01-09 14:40:00,23.6,23.66,23.59,23.66,492737.0,17.1269,17.1705,17.1197,17.1705,492737.0
2020-01-09 14:50:00,23.66,23.66,23.65,23.66,99165.0,17.1705,17.1705,17.1632,17.1705,99165.0
2020-01-09 15:00:00,23.65,23.66,23.61,23.63,414782.0,17.1632,17.1705,17.1342,17.1487,414782.0
2020-01-09 15:10:00,23.63,23.63,23.57,23.57,300765.0,17.1487,17.1487,17.1052,17.1052,300765.0
2020-01-09 15:20:00,23.57,23.59,23.53,23.55,364745.0,17.1052,17.1197,17.0761,17.0907,364745.0
2020-01-09 15:30:00,23.55,23.56,23.53,23.55,284885.0,17.0907,17.0979,17.0761,17.0907,284885.0
2020-01-09 15:40:00,23.55,23.65,23.55,23.64,346688.0,17.0907,17.1632,17.0907,17.156,346688.0
2020-01-09 15:50:00,23.64,23.67,23.63,23.67,1243395.0,17.156,17.1777,17.1487,17.1777,1243395.0
2020-01-10 09:30:00,23.68,23.77,23.58,23.58,208482.0,17.185,17.2503,17.1124,17.1124,208482.0
2020-01-10 09:40:00,23.59,23.6,23.52,23.56,214670.0,17.1197,17.1269,17.0689,17.0979,214670.0
2020-01-10 09:50:00,23.56,23.61,23.52,23.53,130378.0,17.0979,17.1342,17.0689,17.0761,130378.0
2020-01-10 10:00:00,23.52,23.58,23.5,23.56,122081.0,17.0689,17.1124,17.0544,17.0979,122081.0
2020-01-10 10:10:00,23.56,23.61,23.54,23.6,85393.0,17.0979,17.1342,17.0834,17.1269,85393.0
2020-01-10 10:20:00,23.61,23.65,23.58,23.59,71788.0,17.1342,17.1632,17.1124,17.1197,71788.0
2020-01-10 10:30:00,23.6,23.62,23.57,23.62,102076.0,17.1269,17.1415,17.1052,17.1415,102076.0
2020-01-10 10:40:00,23.63,23.64,23.58,23.59,74627.0,17.1487,17.156,17.1124,17.1197,74627.0
2020-01-10 10:50:00,23.58,23.61,23.56,23.59,64201.0,17.1124,17.1342,17.0979,17.1197,64201.0
2020-01-10 11:00:00,23.59,23.68,23.57,23.68,1029986.0,17.1197,17.185,17.1052,17.185,1029986.0
2020-01-10 11:10:00,23.68,23.69,23.63,23.67,291009.0,17.185,17.1923,17.1487,17.1777,291009.0
2020-01-10 11:20:00,23.68,23.68,23.59,23.62,218564.0,17.185,17.185,17.1197,17.1415,218564.0
2020-01-10 11:30:00,23.62,23.71,23.62,23.69,151151.0,17.1415,17.2068,17.1415,17.1923,151151.0
2020-01-10 11:40:00,23.69,23.69,23.59,23.59,123401.0,17.1923,17.1923,17.1197,17.1197,123401.0
2020-01-10 11:50:00,23.59,23.62,23.58,23.61,120029.0,17.1197,17.1415,17.1124,17.1342,120029.0
2020-01-10 12:00:00,23.62,23.62,23.57,23.59,115624.0,17.1415,17.1415,17.1052,17.1197,115624.0
2020-01-10 12:10:00,23.59,23.61,23.57,23.59,78370.0,17.1197,17.1342,17.1052,17.1197,78370.0
2020-01-10 12:20:00,23.59,23.63,23.58,23.62,58733.0,17.1197,17.1487,17.1124,17.1415,58733.0
2020-01-10 12:30:00,23.62,23.62,23.55,23.55,417617.0,17.1415,17.1415,17.0907,17.0907,417617.0
2020-01-10 12:40:00,23.55,23.55,23.53,23.53,79940.0,17.0907,17.0907,17.0761,17.0761,79940.0
2020-01-10 12:50:00,23.53,23.54,23.52,23.54,138303.0,17.0761,17.0834,17.0689,17.0834,138303.0
2020-01-10 13:00:00,23.54,23.59,23.51,23.58,80148.0,17.0834,17.1197,17.0616,17.1124,80148.0
2020-01-10 13:10:00,23.58,23.6,23.57,23.58,71266.0,17.1124,17.1269,17.1052,17.1124,71266.0
2020-01-10 13:20:00,23.58,23.61,23.58,23.59,125306.0,17.1124,17.1342,17.1124,17.1197,125306.0
2020-01-10 13:30:00,23.59,23.59,23.55,23.55,58615.0,17.1197,17.1197,17.0907,17.0907,58615.0
2020-01-10 13:40:00,23.55,23.56,23.53,23.54,56016.0,17.0907,17.0979,17.0761,17.0834,56016.0
2020-01-10 13:50:00,23.54,23.56,23.53,23.55,65459.0,17.0834,17.0979,17.0761,17.0907,65459.0
2020-01-10 14:00:00,23.55,23.56,23.51,23.53,82066.0,17.0907,17.0979,17.0616,17.0761,82066.0
2020-01-10 14:10:00,23.53,23.53,23.49,23.49,106859.0,17.0761,17.0761,17.0471,17.0471,106859.0
2020-01-10 14:20:00,23.5,23.51,23.48,23.48,176404.0,17.0544,17.0616,17.0399,17.0399,176404.0
2020-01-10 14:30:00,23.48,23.5,23.48,23.5,71962.0,17.0399,17.0544,17.0399,17.0544,71962.0
2020-01-10 14:40:00,23.49,23.5,23.47,23.47,78336.0,17.0471,17.0544,17.0326,17.0326,78336.0
2020-01-10 14:50:00,23.47,23.52,23.47,23.5,108769.0,17.0326,17.0689,17.0326,17.0544,108769.0
2020-01-10 15:00:00,23.5,23.51,23.46,23.48,108445.0,17.0544,17.0616,17.0253,17.0399,108445.0
2020-01-10 15:10:00,23.47,23.5,23.47,23.48,80754.0,17.0326,17.0544,17.0326,17.0399,80754.0
2020-01-10 15:20:00,23.47,23.5,23.47,23.5,93121.0,17.0326,17.0544,17.0326,17.0544,93121.0
2020-01-10 15:30:00,23.5,23.5,23.45,23.45,125904.0,17.0544,17.0544,17.0181,17.0181,125904.0
2020-01-10 15:40:00,23.46,23.49,23.43,23.46,174660.0,17.0253,17.0471,17.0036,17.0253,174660.0
2020-01-10 15:50:00,23.46,23.5,23.46,23.49,466362.0,17.0253,17.0544,17.0253,17.0471,466362.0
2020-01-13 09:30:00,23.49,23.49,23.35,23.36,176777.0,17.0471,17.0471,16.9455,16.9528,176777.0
2020-01-13 09:40:00,23.37,23.48,23.33,23.45,151392.0,16.96,17.0399,16.931,17.0181,151392.0
2020-01-13 09:50:00,23.45,23.47,23.38,23.43,187785.0,17.0181,17.0326,16.9673,17.0036,187785.0
2020-01-13 10:00:00,23.44,23.46,23.39,23.39,180838.0,17.0108,17.0253,16.9745,16.9745,180838.0
2020-01-13 10:10:00,23.39,23.42,23.36,23.41,127234.0,16.9745,16.9963,16.9528,16.9891,127234.0
2020-01-13 10:20:00,23.41,23.49,23.4,23.47,122937.0,16.9891,17.0471,16.9818,17.0326,122937.0
2020-01-13 10:30:00,23.46,23.48,23.45,23.46,204493.0,17.0253,17.0399,17.0181,17.0253,204493.0
2020-01-13 10:40:00,23.46,23.57,23.46,23.57,70552.0,17.0253,17.1052,17.0253,17.1052,70552.0
2020-01-13 10:50:00,23.57,23.63,23.56,23.59,105751.0,17.1052,17.1487,17.0979,17.1197,105751.0
2020-01-13 11:00:00,23.59,23.68,23.56,23.64,262887.0,17.1197,17.185,17.0979,17.156,262887.0
2020-01-13 11:10:00,23.64,23.67,23.6,23.62,115805.0,17.156,17.1777,17.1269,17.1415,115805.0
2020-01-13 11:20:00,23.62,23.63,23.57,23.6,113380.0,17.1415,17.1487,17.1052,17.1269,113380.0
2020-01-13 11:30:00,23.61,23.66,23.6,23.66,69158.0,17.1342,17.1705,17.1269,17.1705,69158.0
2020-01-13 11:40:00,23.66,23.76,23.65,23.73,182662.0,17.1705,17.2431,17.1632,17.2213,182662.0
2020-01-13 11:50:00,23.73,23.78,23.73,23.73,139082.0,17.2213,17.2576,17.2213,17.2213,139082.0
2020-01-13 12:00:00,23.73,23.74,23.69,23.7,124610.0,17.2213,17.2285,17.1923,17.1995,124610.0
2020-01-13 12:10:00,23.7,23.71,23.66,23.66,65096.0,17.1995,17.2068,17.1705,17.1705,65096.0
2020-01-13 12:20:00,23.66,23.69,23.63,23.63,53595.0,17.1705,17.1923,17.1487,17.1487,53595.0
2020-01-13 12:30:00,23.62,23.64,23.6,23.61,44119.0,17.1415,17.156,17.1269,17.1342,44119.0
2020-01-13 12:40:00,23.61,23.62,23.58,23.61,78070.0,17.1342,17.1415,17.1124,17.1342,78070.0
2020-01-13 12:50:00,23.61,23.63,23.59,23.6,66554.0,17.1342,17.1487,17.1197,17.1269,66554.0
2020-01-13 13:00:00,23.59,23.63,23.58,23.62,65848.0,17.1197,17.1487,17.1124,17.1415,65848.0
2020-01-13 13:10:00,23.62,23.63,23.58,23.59,55377.0,17.1415,17.1487,17.1124,17.1197,55377.0
2020-01-13 13:20:00,23.59,23.61,23.57,23.57,51301.0,17.1197,17.1342,17.1052,17.1052,51301.0
2020-01-13 13:30:00,23.58,23.61,23.56,23.6,37801.0,17.1124,17.1342,17.0979,17.1269,37801.0
2020-01-13 13:40:00,23.61,23.63,23.6,23.63,48397.0,17.1342,17.1487,17.1269,17.1487,48397.0
2020-01-13 13:50:00,23.63,23.64,23.61,23.63,57998.0,17.1487,17.156,17.1342,17.1487,57998.0
2020-01-13 14:00:00,23.63,23.65,23.62,23.64,45578.0,17.1487,17.1632,17.1415,17.156,45578.0
2020-01-13 14:10:00,23.64,23.67,23.64,23.67,92145.0,17.156,17.1777,17.156,17.1777,92145.0
2020-01-13 14:20:00,23.66,23.69,23.65,23.69,65696.0,17.1705,17.1923,17.1632,17.1923,65696.0
2020-01-13 14:30:00,23.68,23.72,23.67,23.69,118711.0,17.185,17.214,17.1777,17.1923,118711.0
2020-01-13 14:40:00,23.69,23.75,23.68,23.75,116530.0,17.1923,17.2358,17.185,17.2358,116530.0
2020-01-13 14:50:00,23.75,23.79,23.74,23.79,162472.0,17.2358,17.2648,17.2285,17.2648,162472.0
2020-01-13 15:00:00,23.79,23.8,23.78,23.79,270838.0,17.2648,17.2721,17.2576,17.2648,270838.0
2020-01-13 15:10:00,23.79,23.79,23.77,23.77,159688.0,17.2648,17.2648,17.2503,17.2503,159688.0
2020-01-13 15:20:00,23.78,23.78,23.77,23.78,262580.0,17.2576,17.2576,17.2503,17.2576,262580.0
2020-01-13 15:30:00,23.78,23.79,23.72,23.77,469795.0,17.2576,17.2648,17.214,17.2503,469795.0
2020-01-13 15:40:00,23.77,23.82,23.76,23.82,537867.0,17.2503,17.2866,17.2431,17.2866,537867.0
2020-01-13 15:50:00,23.82,23.83,23.78,23.79,888446.0,17.2866,17.2939,17.2576,17.2648,888446.0
2020-01-14 09:30:00,23.73,23.77,23.66,23.67,272303.0,17.2213,17.2503,17.1705,17.1777,272303.0
2020-01-14 09:40:00,23.68,23.73,23.67,23.69,107674.0,17.185,17.2213,17.1777,17.1923,107674.0
2020-01-14 09:50:00,23.69,23.72,23.65,23.71,228418.0,17.1923,17.214,17.1632,17.2068,228418.0
2020-01-14 10:00:00,23.71,23.72,23.62,23.65,164717.0,17.2068,17.214,17.1415,17.1632,164717.0
2020-01-14 10:10:00,23.66,23.66,23.6,23.64,93190.0,17.1705,17.1705,17.1269,17.156,93190.0
2020-01-14 10:20:00,23.63,23.7,23.6,23.7,156884.0,17.1487,17.1995,17.1269,17.1995,156884.0
2020-01-14 10:30:00,23.7,23.7,23.63,23.68,197721.0,17.1995,17.1995,17.1487,17.185,197721.0
2020-01-14 10:40:00,23.69,23.7,23.65,23.69,104342.0,17.1923,17.1995,17.1632,17.1923,104342.0
2020-01-14 10:50:00,23.69,23.74,23.68,23.73,89057.0,17.1923,17.2285,17.185,17.2213,89057.0
2020-01-14 11:00:00,23.73,23.74,23.66,23.69,720297.0,17.2213,17.2285,17.1705,17.1923,720297.0
2020-01-14 11:10:00,23.69,23.71,23.67,23.71,213185.0,17.1923,17.2068,17.1777,17.2068,213185.0
2020-01-14 11:20:00,23.7,23.77,23.7,23.71,500852.0,17.1995,17.2503,17.1995,17.2068,500852.0
2020-01-14 11:30:00,23.71,23.74,23.7,23.71,169114.0,17.2068,17.2285,17.1995,17.2068,169114.0
2020-01-14 11:40:00,23.71,23.73,23.69,23.71,354424.0,17.2068,17.2213,17.1923,17.2068,354424.0
2020-01-14 11:50:00,23.71,23.73,23.69,23.71,76054.0,17.2068,17.2213,17.1923,17.2068,76054.0
2020-01-14 12:00:00,23.71,23.73,23.7,23.73,71360.0,17.2068,17.2213,17.1995,17.2213,71360.0
2020-01-14 12:10:00,23.73,23.73,23.69,23.71,124858.0,17.2213,17.2213,17.1923,17.2068,124858.0
2020-01-14 12:20:00,23.7,23.72,23.69,23.71,81136.0,17.1995,17.214,17.1923,17.2068,81136.0
2020-01-14 12:30:00,23.71,23.72,23.69,23.71,81600.0,17.2068,17.214,17.1923,17.2068,81600.0
2020-01-14 12:40:00,23.71,23.73,23.69,23.71,104760.0,17.2068,17.2213,17.1923,17.2068,104760.0
2020-01-14 12:50:00,23.71,23.78,23.71,23.76,524360.0,17.2068,17.2576,17.2068,17.2431,524360.0
2020-01-14 13:00:00,23.76,23.77,23.72,23.72,71484.0,17.2431,17.2503,17.214,17.214,71484.0
2020-01-14 13:10:00,23.73,23.75,23.71,23.75,97406.0,17.2213,17.2358,17.2068,17.2358,97406.0
2020-01-14 13:20:00,23.75,23.77,23.74,23.75,61142.0,17.2358,17.2503,17.2285,17.2358,61142.0
2020-01-14 13:30:00,23.76,23.78,23.66,23.72,165994.0,17.2431,17.2576,17.1705,17.214,165994.0
2020-01-14 13:40:00,23.72,23.73,23.67,23.68,62257.0,17.214,17.2213,17.1777,17.185,62257.0
2020-01-14 13:50:00,23.67,23.69,23.66,23.66,71994.0,17.1777,17.1923,17.1705,17.1705,71994.0
2020-01-14 14:00:00,23.66,23.67,23.63,23.66,97727.0,17.1705,17.1777,17.1487,17.1705,97727.0
2020-01-14 14:10:00,23.66,23.7,23.64,23.7,146902.0,17.1705,17.1995,17.156,17.1995,146902.0
2020-01-14 14:20:00,23.7,23.75,23.69,23.75,96853.0,17.1995,17.2358,17.1923,17.2358,96853.0
2020-01-14 14:30:00,23.75,23.79,23.73,23.78,237812.0,17.2358,17.2648,17.2213,17.2576,237812.0
2020-01-14 14:40:00,23.78,23.81,23.77,23.81,121063.0,17.2576,17.2793,17.2503,17.2793,121063.0
2020-01-14 14:50:00,23.8,23.81,23.75,23.76,121085.0,17.2721,17.2793,17.2358,17.2431,121085.0
2020-01-14 15:00:00,23.75,23.77,23.72,23.73,105058.0,17.2358,17.2503,17.214,17.2213,105058.0
2020-01-14 15:10:00,23.73,23.75,23.71,23.74,105407.0,17.2213,17.2358,17.2068,17.2285,105407.0
2020-01-14 15:20:00,23.74,23.75,23.71,23.71,108920.0,17.2285,17.2358,17.2068,17.2068,108920.0
2020-01-14 15:30:00,23.71,23.82,23.71,23.8,197525.0,17.2068,17.2866,17.2068,17.2721,197525.0
2020-01-14 15:40:00,23.8,23.83,23.77,23.78,229920.0,17.2721,17.2939,17.2503,17.2576,229920.0
2020-01-14 15:50:00,23.78,23.83,23.77,23.83,983001.0,17.2576,17.2939,17.2503,17.2939,983001.0
2020-01-15 09:30:00,23.87,23.9,23.78,23.8,267920.0,17.3229,17.3447,17.2576,17.2721,267920.0
2020-01-15 09:40:00,23.8,23.95,23.8,23.95,143112.0,17.2721,17.3809,17.2721,17.3809,143112.0
2020-01-15 09:50:00,23.95,23.96,23.83,23.85,195529.0,17.3809,17.3882,17.2939,17.3084,195529.0
2020-01-15 10:00:00,23.86,23.89,23.83,23.89,127189.0,17.3156,17.3374,17.2939,17.3374,127189.0
2020-01-15 10:10:00,23.89,23.89,23.8,23.82,68799.0,17.3374,17.3374,17.2721,17.2866,68799.0
2020-01-15 10:20:00,23.82,23.89,23.81,23.88,99049.0,17.2866,17.3374,17.2793,17.3301,99049.0
2020-01-15 10:30:00,23.89,23.9,23.77,23.8,178727.0,17.3374,17.3447,17.2503,17.2721,178727.0
2020-01-15 10:40:00,23.79,23.84,23.79,23.83,86329.0,17.2648,17.3011,17.2648,17.2939,86329.0
2020-01-15 10:50:00,23.83,23.83,23.77,23.78,84425.0,17.2939,17.2939,17.2503,17.2576,84425.0
2020-01-15 11:00:00,23.79,23.86,23.78,23.85,82124.0,17.2648,17.3156,17.2576,17.3084,82124.0
2020-01-15 11:10:00,23.84,23.85,23.81,23.85,69283.0,17.3011,17.3084,17.2793,17.3084,69283.0
2020-01-15 11:20:00,23.85,23.89,23.84,23.89,100623.0,17.3084,17.3374,17.3011,17.3374,100623.0
2020-01-15 11:30:00,23.89,23.97,23.89,23.96,113806.0,17.3374,17.3955,17.3374,17.3882,113806.0
2020-01-15 11:40:00,23.96,24.0,23.96,23.99,71055.0,17.3882,17.4172,17.3882,17.41,71055.0
2020-01-15 11:50:00,23.99,24.0,23.89,23.9,267735.0,17.41,17.4172,17.3374,17.3447,267735.0
2020-01-15 12:00:00,23.9,23.91,23.86,23.89,118682.0,17.3447,17.3519,17.3156,17.3374,118682.0
2020-01-15 12:10:00,23.89,23.9,23.84,23.84,102938.0,17.3374,17.3447,17.3011,17.3011,102938.0
2020-01-15 12:20:00,23.84,23.86,23.8,23.8,71858.0,17.3011,17.3156,17.2721,17.2721,71858.0
2020-01-15 12:30:00,23.8,23.84,23.8,23.84,101988.0,17.2721,17.3011,17.2721,17.3011,101988.0
2020-01-15 12:40:00,23.84,23.85,23.8,23.8,156091.0,17.3011,17.3084,17.2721,17.2721,156091.0
2020-01-15 12:50:00,23.8,23.82,23.77,23.78,87571.0,17.2721,17.2866,17.2503,17.2576,87571.0
2020-01-15 13:00:00,23.78,23.83,23.77,23.82,94608.0,17.2576,17.2939,17.2503,17.2866,94608.0
2020-01-15 13:10:00,23.81,23.82,23.8,23.8,73612.0,17.2793,17.2866,17.2721,17.2721,73612.0
2020-01-15 13:20:00,23.8,23.84,23.79,23.82,75127.0,17.2721,17.3011,17.2648,17.2866,75127.0
2020-01-15 13:30:00,23.83,23.83,23.78,23.8,76467.0,17.2939,17.2939,17.2576,17.2721,76467.0
2020-01-15 13:40:00,23.8,23.84,23.79,23.84,118406.0,17.2721,17.3011,17.2648,17.3011,118406.0
2020-01-15 13:50:00,23.84,23.84,23.8,23.8,120510.0,17.3011,17.3011,17.2721,17.2721,120510.0
2020-01-15 14:00:00,23.81,23.81,23.78,23.8,116998.0,17.2793,17.2793,17.2576,17.2721,116998.0
2020-01-15 14:10:00,23.8,23.86,23.79,23.86,189061.0,17.2721,17.3156,17.2648,17.3156,189061.0
2020-01-15 14:20:00,23.86,23.88,23.85,23.86,168186.0,17.3156,17.3301,17.3084,17.3156,168186.0
2020-01-15 14:30:00,23.85,23.89,23.84,23.89,155157.0,17.3084,17.3374,17.3011,17.3374,155157.0
2020-01-15 14:40:00,23.89,23.91,23.85,23.86,177627.0,17.3374,17.3519,17.3084,17.3156,177627.0
2020-01-15 14:50:00,23.85,23.9,23.85,23.86,141433.0,17.3084,17.3447,17.3084,17.3156,141433.0
2020-01-15 15:00:00,23.86,23.88,23.83,23.83,121052.0,17.3156,17.3301,17.2939,17.2939,121052.0
2020-01-15 15:10:00,23.83,23.87,23.83,23.87,122166.0,17.2939,17.3229,17.2939,17.3229,122166.0
2020-01-15 15:20:00,23.86,23.87,23.83,23.85,193060.0,17.3156,17.3229,17.2939,17.3084,193060.0
2020-01-15 15:30:00,23.85,23.85,23.81,23.83,228575.0,17.3084,17.3084,17.2793,17.2939,228575.0
2020-01-15 15:40:00,23.83,23.87,23.82,23.85,198852.0,17.2939,17.3229,17.2866,17.3084,198852.0
2020-01-15 15:50:00,23.85,23.86,23.81,23.81,659145.0,17.3084,17.3156,17.2793,17.2793,659145.0
2020-01-16 09:30:00,23.95,24.16,23.9,24.1,263076.0,17.3809,17.5333,17.3447,17.4898,263076.0
2020-01-16 09:40:00,24.09,24.12,24.03,24.04,101602.0,17.4825,17.5043,17.439,17.4463,101602.0
2020-01-16 09:50:00,24.03,24.04,23.97,23.98,355968.0,17.439,17.4463,17.3955,17.4027,355968.0
2020-01-16 10:00:00,23.99,24.11,23.99,24.09,221706.0,17.41,17.4971,17.41,17.4825,221706.0
2020-01-16 10:10:00,24.08,24.09,24.01,24.01,144935.0,17.4753,17.4825,17.4245,17.4245,144935.0
2020-01-16 10:20:00,24.01,24.07,23.99,24.05,174440.0,17.4245,17.468,17.41,17.4535,174440.0
2020-01-16 10:30:00,24.05,24.08,24.04,24.05,81693.0,17.4535,17.4753,17.4463,17.4535,81693.0
2020-01-16 10:40:00,24.05,24.07,23.96,23.98,112372.0,17.4535,17.468,17.3882,17.4027,112372.0
2020-01-16 10:50:00,23.98,24.0,23.93,23.93,73456.0,17.4027,17.4172,17.3664,17.3664,73456.0
2020-01-16 11:00:00,23.93,23.99,23.9,23.98,134254.0,17.3664,17.41,17.3447,17.4027,134254.0
2020-01-16 11:10:00,23.98,24.03,23.95,24.03,91751.0,17.4027,17.439,17.3809,17.439,91751.0
2020-01-16 11:20:00,24.03,24.05,24.0,24.04,127252.0,17.439,17.4535,17.4172,17.4463,127252.0
2020-01-16 11:30:00,24.04,24.05,24.02,24.03,66315.0,17.4463,17.4535,17.4317,17.439,66315.0
2020-01-16 11:40:00,24.04,24.12,24.03,24.11,143696.0,17.4463,17.5043,17.439,17.4971,143696.0
2020-01-16 11:50:00,24.11,24.14,24.07,24.08,170660.0,17.4971,17.5188,17.468,17.4753,170660.0
2020-01-16 12:00:00,24.09,24.11,24.06,24.07,66199.0,17.4825,17.4971,17.4608,17.468,66199.0
2020-01-16 12:10:00,24.07,24.1,24.06,24.08,92631.0,17.468,17.4898,17.4608,17.4753,92631.0
2020-01-16 12:20:00,24.07,24.09,24.06,24.08,75181.0,17.468,17.4825,17.4608,17.4753,75181.0
2020-01-16 12:30:00,24.07,24.1,24.07,24.09,71530.0,17.468,17.4898,17.468,17.4825,71530.0
2020-01-16 12:40:00,24.09,24.1,24.06,24.09,65028.0,17.4825,17.4898,17.4608,17.4825,65028.0
2020-01-16 12:50:00,24.08,24.11,24.08,24.11,37383.0,17.4753,17.4971,17.4753,17.4971,37383.0
2020-01-16 13:00:00,24.11,24.11,24.07,24.08,62333.0,17.4971,17.4971,17.468,17.4753,62333.0
2020-01-16 13:10:00,24.09,24.11,24.08,24.09,36048.0,17.4825,17.4971,17.4753,17.4825,36048.0
2020-01-16 13:20:00,24.09,24.15,24.08,24.13,165193.0,17.4825,17.5261,17.4753,17.5116,165193.0
2020-01-16 13:30:00,24.13,24.15,24.11,24.14,58725.0,17.5116,17.5261,17.4971,17.5188,58725.0
2020-01-16 13:40:00,24.14,24.17,24.14,24.16,75544.0,17.5188,17.5406,17.5188,17.5333,75544.0
2020-01-16 13:50:00,24.16,24.17,24.12,24.12,39080.0,17.5333,17.5406,17.5043,17.5043,39080.0
2020-01-16 14:00:00,24.13,24.13,24.1,24.12,41131.0,17.5116,17.5116,17.4898,17.5043,41131.0
2020-01-16 14:10:00,24.12,24.15,24.12,24.14,48362.0,17.5043,17.5261,17.5043,17.5188,48362.0
2020-01-16 14:20:00,24.14,24.14,24.1,24.11,58448.0,17.5188,17.5188,17.4898,17.4971,58448.0
2020-01-16 14:30:00,24.11,24.12,24.08,24.08,74653.0,17.4971,17.5043,17.4753,17.4753,74653.0
2020-01-16 14:40:00,24.09,24.09,24.06,24.08,59133.0,17.4825,17.4825,17.4608,17.4753,59133.0
2020-01-16 14:50:00,24.08,24.09,24.07,24.08,57919.0,17.4753,17.4825,17.468,17.4753,57919.0
2020-01-16 15:00:00,24.09,24.11,24.08,24.1,80357.0,17.4825,17.4971,17.4753,17.4898,80357.0
2020-01-16 15:10:00,24.09,24.1,24.07,24.09,83992.0,17.4825,17.4898,17.468,17.4825,83992.0
2020-01-16 15:20:00,24.09,24.1,24.08,24.1,40306.0,17.4825,17.4898,17.4753,17.4898,40306.0
2020-01-16 15:30:00,24.1,24.1,24.06,24.08,123538.0,17.4898,17.4898,17.4608,17.4753,123538.0
2020-01-16 15:40:00,24.08,24.09,24.05,24.07,259830.0,17.4753,17.4825,17.4535,17.468,259830.0
2020-01-16 15:50:00,24.07,24.1,24.03,24.05,795658.0,17.468,17.4898,17.439,17.4535,795658.0
2020-01-17 09:30:00,24.06,24.07,23.93,23.96,684025.0,17.4608,17.468,17.3664,17.3882,684025.0
2020-01-17 09:40:00,23.96,23.98,23.92,23.96,139290.0,17.3882,17.4027,17.3592,17.3882,139290.0
2020-01-17 09:50:00,23.96,23.98,23.84,23.84,390426.0,17.3882,17.4027,17.3011,17.3011,390426.0
2020-01-17 10:00:00,23.84,23.96,23.84,23.95,224236.0,17.3011,17.3882,17.3011,17.3809,224236.0
2020-01-17 10:10:00,23.95,23.99,23.92,23.95,243335.0,17.3809,17.41,17.3592,17.3809,243335.0
2020-01-17 10:20:00,23.94,24.0,23.91,23.99,156011.0,17.3737,17.4172,17.3519,17.41,156011.0
2020-01-17 10:30:00,23.98,24.0,23.94,23.98,410210.0,17.4027,17.4172,17.3737,17.4027,410210.0
2020-01-17 10:40:00,23.98,24.05,23.96,24.01,187705.0,17.4027,17.4535,17.3882,17.4245,187705.0
2020-01-17 10:50:00,24.01,24.03,23.99,24.03,119857.0,17.4245,17.439,17.41,17.439,119857.0
2020-01-17 11:00:00,24.03,24.06,24.02,24.05,145348.0,17.439,17.4608,17.4317,17.4535,145348.0
2020-01-17 11:10:00,24.04,24.04,23.99,24.0,140918.0,17.4463,17.4463,17.41,17.4172,140918.0
2020-01-17 11:20:00,24.01,24.03,23.99,24.01,130340.0,17.4245,17.439,17.41,17.4245,130340.0
2020-01-17 11:30:00,24.01,24.01,23.96,24.0,118997.0,17.4245,17.4245,17.3882,17.4172,118997.0
2020-01-17 11:40:00,24.0,24.01,23.97,23.99,63668.0,17.4172,17.4245,17.3955,17.41,63668.0
2020-01-17 11:50:00,23.99,24.0,23.94,23.95,126149.0,17.41,17.4172,17.3737,17.3809,126149.0
2020-01-17 12:00:00,23.95,23.95,23.91,23.92,29128.0,17.3809,17.3809,17.3519,17.3592,29128.0
2020-01-17 12:10:00,23.92,23.94,23.91,23.94,61254.0,17.3592,17.3737,17.3519,17.3737,61254.0
2020-01-17 12:20:00,23.94,23.96,23.92,23.95,74351.0,17.3737,17.3882,17.3592,17.3809,74351.0
2020-01-17 12:30:00,23.95,24.0,23.94,24.0,67550.0,17.3809,17.4172,17.3737,17.4172,67550.0
2020-01-17 12:40:00,23.99,24.01,23.98,24.01,84607.0,17.41,17.4245,17.4027,17.4245,84607.0
2020-01-17 12:50:00,24.01,24.03,24.0,24.02,47745.0,17.4245,17.439,17.4172,17.4317,47745.0
2020-01-17 13:00:00,24.02,24.03,23.98,24.0,349186.0,17.4317,17.439,17.4027,17.4172,349186.0
2020-01-17 13:10:00,24.0,24.0,23.93,23.97,191910.0,17.4172,17.4172,17.3664,17.3955,191910.0
2020-01-17 13:20:00,23.97,23.97,23.94,23.96,61870.0,17.3955,17.3955,17.3737,17.3882,61870.0
2020-01-17 13:30:00,23.97,23.97,23.96,23.96,98043.0,17.3955,17.3955,17.3882,17.3882,98043.0
2020-01-17 13:40:00,23.96,23.99,23.94,23.96,180161.0,17.3882,17.41,17.3737,17.3882,180161.0
2020-01-17 13:50:00,23.96,23.97,23.94,23.95,195826.0,17.3882,17.3955,17.3737,17.3809,195826.0
2020-01-17 14:00:00,23.94,23.98,23.92,23.98,276065.0,17.3737,17.4027,17.3592,17.4027,276065.0
2020-01-17 14:10:00,23.98,23.98,23.94,23.95,98189.0,17.4027,17.4027,17.3737,17.3809,98189.0
2020-01-17 14:20:00,23.95,23.96,23.92,23.93,120504.0,17.3809,17.3882,17.3592,17.3664,120504.0
2020-01-17 14:30:00,23.93,23.94,23.9,23.94,149001.0,17.3664,17.3737,17.3447,17.3737,149001.0
2020-01-17 14:40:00,23.94,23.94,23.92,23.93,113372.0,17.3737,17.3737,17.3592,17.3664,113372.0
2020-01-17 14:50:00,23.92,23.93,23.89,23.91,127698.0,17.3592,17.3664,17.3374,17.3519,127698.0
2020-01-17 15:00:00,23.92,23.95,23.88,23.89,216001.0,17.3592,17.3809,17.3301,17.3374,216001.0
2020-01-17 15:10:00,23.89,23.9,23.86,23.87,165908.0,17.3374,17.3447,17.3156,17.3229,165908.0
2020-01-17 15:20:00,23.86,23.88,23.85,23.88,313136.0,17.3156,17.3301,17.3084,17.3301,313136.0
2020-01-17 15:30:00,23.88,23.92,23.86,23.87,410228.0,17.3301,17.3592,17.3156,17.3229,410228.0
2020-01-17 15:40:00,23.87,23.89,23.85,23.85,310370.0,17.3229,17.3374,17.3084,17.3084,310370.0
2020-01-17 15:50:00,23.86,23.87,23.83,23.86,1045407.0,17.3156,17.3229,17.2939,17.3156,1045407.0
2020-01-21 09:30:00,23.66,23.73,23.53,23.54,335620.0,17.1705,17.2213,17.0761,17.0834,335620.0
2020-01-21 09:40:00,23.54,23.54,23.39,23.43,436125.0,17.0834,17.0834,16.9745,17.0036,436125.0
2020-01-21 09:50:00,23.42,23.43,23.32,23.34,356670.0,16.9963,17.0036,16.9237,16.9383,356670.0
2020-01-21 10:00:00,23.34,23.39,23.31,23.37,166094.0,16.9383,16.9745,16.9165,16.96,166094.0
2020-01-21 10:10:00,23.37,23.39,23.31,23.34,137656.0,16.96,16.9745,16.9165,16.9383,137656.0
2020-01-21 10:20:00,23.33,23.39,23.31,23.37,119356.0,16.931,16.9745,16.9165,16.96,119356.0
2020-01-21 10:30:00,23.37,23.37,23.25,23.28,250299.0,16.96,16.96,16.8729,16.8947,250299.0
2020-01-21 10:40:00,23.28,23.32,23.26,23.28,343831.0,16.8947,16.9237,16.8802,16.8947,343831.0
2020-01-21 10:50:00,23.28,23.38,23.27,23.36,296117.0,16.8947,16.9673,16.8875,16.9528,296117.0
2020-01-21 11:00:00,23.36,23.37,23.29,23.31,209390.0,16.9528,16.96,16.902,16.9165,209390.0
2020-01-21 11:10:00,23.32,23.35,23.28,23.34,223868.0,16.9237,16.9455,16.8947,16.9383,223868.0
2020-01-21 11:20:00,23.34,23.37,23.33,23.35,212069.0,16.9383,16.96,16.931,16.9455,212069.0
2020-01-21 11:30:00,23.35,23.38,23.34,23.36,385734.0,16.9455,16.9673,16.9383,16.9528,385734.0
2020-01-21 11:40:00,23.36,23.4,23.31,23.39,527402.0,16.9528,16.9818,16.9165,16.9745,527402.0
2020-01-21 11:50:00,23.39,23.41,23.38,23.39,191373.0,16.9745,16.9891,16.9673,16.9745,191373.0
2020-01-21 12:00:00,23.39,23.4,23.34,23.35,231849.0,16.9745,16.9818,16.9383,16.9455,231849.0
2020-01-21 12:10:00,23.35,23.35,23.29,23.33,211039.0,16.9455,16.9455,16.902,16.931,211039.0
2020-01-21 12:20:00,23.33,23.34,23.23,23.23,287315.0,16.931,16.9383,16.8584,16.8584,287315.0
2020-01-21 12:30:00,23.23,23.26,23.18,23.22,382512.0,16.8584,16.8802,16.8221,16.8512,382512.0
2020-01-21 12:40:00,23.21,23.23,23.12,23.12,276806.0,16.8439,16.8584,16.7786,16.7786,276806.0
2020-01-21 12:50:00,23.12,23.14,23.07,23.12,227798.0,16.7786,16.7931,16.7423,16.7786,227798.0
2020-01-21 13:00:00,23.12,23.17,23.11,23.14,201376.0,16.7786,16.8149,16.7713,16.7931,201376.0
2020-01-21 13:10:00,23.15,23.17,23.11,23.11,165654.0,16.8004,16.8149,16.7713,16.7713,165654.0
2020-01-21 13:20:00,23.12,23.12,23.05,23.12,283501.0,16.7786,16.7786,16.7278,16.7786,283501.0
2020-01-21 13:30:00,23.11,23.13,23.1,23.11,223220.0,16.7713,16.7859,16.7641,16.7713,223220.0
2020-01-21 13:40:00,23.11,23.21,23.1,23.16,418497.0,16.7713,16.8439,16.7641,16.8076,418497.0
2020-01-21 13:50:00,23.15,23.18,23.11,23.13,145516.0,16.8004,16.8221,16.7713,16.7859,145516.0
2020-01-21 14:00:00,23.13,23.16,23.12,23.15,167523.0,16.7859,16.8076,16.7786,16.8004,167523.0
2020-01-21 14:10:00,23.15,23.2,23.14,23.18,162425.0,16.8004,16.8367,16.7931,16.8221,162425.0
2020-01-21 14:20:00,23.19,23.23,23.18,23.21,230139.0,16.8294,16.8584,16.8221,16.8439,230139.0
2020-01-21 14:30:00,23.21,23.3,23.2,23.3,295732.0,16.8439,16.9092,16.8367,16.9092,295732.0
2020-01-21 14:40:00,23.3,23.33,23.29,23.33,184358.0,16.9092,16.931,16.902,16.931,184358.0
2020-01-21 14:50:00,23.33,23.33,23.25,23.29,286147.0,16.931,16.931,16.8729,16.902,286147.0
2020-01-21 15:00:00,23.3,23.3,23.26,23.27,185725.0,16.9092,16.9092,16.8802,16.8875,185725.0
2020-01-21 15:10:00,23.27,23.28,23.2,23.2,228312.0,16.8875,16.8947,16.8367,16.8367,228312.0
2020-01-21 15:20:00,23.21,23.21,23.15,23.17,504967.0,16.8439,16.8439,16.8004,16.8149,504967.0
2020-01-21 15:30:00,23.17,23.19,23.11,23.13,344598.0,16.8149,16.8294,16.7713,16.7859,344598.0
2020-01-21 15:40:00,23.13,23.13,23.04,23.04,393543.0,16.7859,16.7859,16.7205,16.7205,393543.0
2020-01-21 15:50:00,23.04,23.06,23.0,23.01,1333732.0,16.7205,16.7351,16.6915,16.6988,1333732.0
2020-01-22 09:30:00,23.04,23.06,22.91,23.0,347015.0,16.7205,16.7351,16.6262,16.6915,347015.0
2020-01-22 09:40:00,22.99,23.03,22.95,23.02,190222.0,16.6843,16.7133,16.6552,16.706,190222.0
2020-01-22 09:50:00,23.01,23.12,23.0,23.11,131087.0,16.6988,16.7786,16.6915,16.7713,131087.0
2020-01-22 10:00:00,23.11,23.14,23.01,23.02,299782.0,16.7713,16.7931,16.6988,16.706,299782.0
2020-01-22 10:10:00,23.02,23.04,22.96,23.0,530697.0,16.706,16.7205,16.6625,16.6915,530697.0
2020-01-22 10:20:00,23.0,23.07,22.98,23.05,265154.0,16.6915,16.7423,16.677,16.7278,265154.0
2020-01-22 10:30:00,23.05,23.06,22.97,23.03,348727.0,16.7278,16.7351,16.6697,16.7133,348727.0
2020-01-22 10:40:00,23.03,23.1,23.03,23.05,286612.0,16.7133,16.7641,16.7133,16.7278,286612.0
2020-01-22 10:50:00,23.05,23.07,23.02,23.03,308762.0,16.7278,16.7423,16.706,16.7133,308762.0
2020-01-22 11:00:00,23.03,23.09,23.02,23.05,263681.0,16.7133,16.7568,16.706,16.7278,263681.0
2020-01-22 11:10:00,23.05,23.06,22.96,22.99,225949.0,16.7278,16.7351,16.6625,16.6843,225949.0
2020-01-22 11:20:00,23.0,23.01,22.97,23.0,88053.0,16.6915,16.6988,16.6697,16.6915,88053.0
2020-01-22 11:30:00,23.01,23.03,22.97,23.0,197899.0,16.6988,16.7133,16.6697,16.6915,197899.0
2020-01-22 11:40:00,23.0,23.03,22.98,22.98,105940.0,16.6915,16.7133,16.677,16.677,105940.0
2020-01-22 11:50:00,22.98,22.98,22.93,22.94,105663.0,16.677,16.677,16.6407,16.648,105663.0
2020-01-22 12:00:00,22.94,22.97,22.92,22.92,66080.0,16.648,16.6697,16.6335,16.6335,66080.0
2020-01-22 12:10:00,22.92,22.93,22.89,22.89,78251.0,16.6335,16.6407,16.6117,16.6117,78251.0
2020-01-22 12:20:00,22.89,22.91,22.87,22.91,98944.0,16.6117,16.6262,16.5972,16.6262,98944.0
2020-01-22 12:30:00,22.9,22.91,22.88,22.89,84402.0,16.6189,16.6262,16.6044,16.6117,84402.0
2020-01-22 12:40:00,22.89,22.93,22.89,22.9,93646.0,16.6117,16.6407,16.6117,16.6189,93646.0
2020-01-22 12:50:00,22.9,22.91,22.86,22.87,135118.0,16.6189,16.6262,16.5899,16.5972,135118.0
2020-01-22 13:00:00,22.87,22.91,22.85,22.9,177986.0,16.5972,16.6262,16.5827,16.6189,177986.0
2020-01-22 13:10:00,22.9,22.92,22.84,22.84,283134.0,16.6189,16.6335,16.5754,16.5754,283134.0
2020-01-22 13:20:00,22.84,22.87,22.81,22.87,159742.0,16.5754,16.5972,16.5536,16.5972,159742.0
2020-01-22 13:30:00,22.86,22.91,22.84,22.91,101586.0,16.5899,16.6262,16.5754,16.6262,101586.0
2020-01-22 13:40:00,22.91,22.93,22.89,22.89,65197.0,16.6262,16.6407,16.6117,16.6117,65197.0
2020-01-22 13:50:00,22.89,22.89,22.83,22.84,132004.0,16.6117,16.6117,16.5681,16.5754,132004.0
2020-01-22 14:00:00,22.83,22.87,22.83,22.86,133033.0,16.5681,16.5972,16.5681,16.5899,133033.0
2020-01-22 14:10:00,22.86,22.86,22.82,22.82,86079.0,16.5899,16.5899,16.5609,16.5609,86079.0
2020-01-22 14:20:00,22.82,22.83,22.78,22.79,239300.0,16.5609,16.5681,16.5319,16.5391,239300.0
2020-01-22 14:30:00,22.78,22.79,22.7,22.75,334754.0,16.5319,16.5391,16.4738,16.5101,334754.0
2020-01-22 14:40:00,22.75,22.76,22.72,22.75,265928.0,16.5101,16.5173,16.4883,16.5101,265928.0
2020-01-22 14:50:00,22.75,22.75,22.69,22.73,592790.0,16.5101,16.5101,16.4665,16.4956,592790.0
2020-01-22 15:00:00,22.73,22.78,22.72,22.72,368236.0,16.4956,16.5319,16.4883,16.4883,368236.0
2020-01-22 15:10:00,22.73,22.74,22.71,22.74,310887.0,16.4956,16.5028,16.4811,16.5028,310887.0
2020-01-22 15:20:00,22.73,22.75,22.7,22.71,526883.0,16.4956,16.5101,16.4738,16.4811,526883.0
2020-01-22 15:30:00,22.71,22.75,22.68,22.69,659403.0,16.4811,16.5101,16.4593,16.4665,659403.0
2020-01-22 15:40:00,22.68,22.71,22.67,22.67,362254.0,16.4593,16.4811,16.452,16.452,362254.0
2020-01-22 15:50:00,22.68,22.69,22.61,22.64,1589040.0,16.4593,16.4665,16.4085,16.4303,1589040.0
2020-01-23 09:30:00,22.5,22.61,22.43,22.45,713191.0,16.3287,16.4085,16.2779,16.2924,713191.0
2020-01-23 09:40:00,22.45,22.53,22.43,22.46,928041.0,16.2924,16.3504,16.2779,16.2996,928041.0
2020-01-23 09:50:00,22.47,22.55,22.45,22.5,458290.0,16.3069,16.3649,16.2924,16.3287,458290.0
2020-01-23 10:00:00,22.5,22.55,22.48,22.54,593234.0,16.3287,16.3649,16.3141,16.3577,593234.0
2020-01-23 10:10:00,22.53,22.56,22.47,22.49,459146.0,16.3504,16.3722,16.3069,16.3214,459146.0
2020-01-23 10:20:00,22.5,22.51,22.47,22.49,330650.0,16.3287,16.3359,16.3069,16.3214,330650.0
2020-01-23 10:30:00,22.48,22.5,22.43,22.45,314095.0,16.3141,16.3287,16.2779,16.2924,314095.0
2020-01-23 10:40:00,22.45,22.46,22.43,22.45,433438.0,16.2924,16.2996,16.2779,16.2924,433438.0
2020-01-23 10:50:00,22.45,22.5,22.44,22.46,324175.0,16.2924,16.3287,16.2851,16.2996,324175.0
2020-01-23 11:00:00,22.46,22.51,22.43,22.44,491581.0,16.2996,16.3359,16.2779,16.2851,491581.0
2020-01-23 11:10:00,22.44,22.46,22.42,22.44,463554.0,16.2851,16.2996,16.2706,16.2851,463554.0
2020-01-23 11:20:00,22.44,22.45,22.43,22.45,244322.0,16.2851,16.2924,16.2779,16.2924,244322.0
2020-01-23 11:30:00,22.45,22.51,22.43,22.48,967507.0,16.2924,16.3359,16.2779,16.3141,967507.0
2020-01-23 11:40:00,22.48,22.52,22.48,22.51,581581.0,16.3141,16.3432,16.3141,16.3359,581581.0
2020-01-23 11:50:00,22.51,22.56,22.5,22.54,383983.0,16.3359,16.3722,16.3287,16.3577,383983.0
2020-01-23 12:00:00,22.54,22.55,22.5,22.53,211894.0,16.3577,16.3649,16.3287,16.3504,211894.0
2020-01-23 12:10:00,22.53,22.53,22.49,22.5,104713.0,16.3504,16.3504,16.3214,16.3287,104713.0
2020-01-23 12:20:00,22.5,22.55,22.49,22.53,246780.0,16.3287,16.3649,16.3214,16.3504,246780.0
2020-01-23 12:30:00,22.54,22.54,22.49,22.5,177955.0,16.3577,16.3577,16.3214,16.3287,177955.0
2020-01-23 12:40:00,22.49,22.52,22.48,22.52,93130.0,16.3214,16.3432,16.3141,16.3432,93130.0
2020-01-23 12:50:00,22.52,22.52,22.46,22.48,178745.0,16.3432,16.3432,16.2996,16.3141,178745.0
2020-01-23 13:00:00,22.48,22.55,22.48,22.55,155593.0,16.3141,16.3649,16.3141,16.3649,155593.0
2020-01-23 13:10:00,22.55,22.56,22.52,22.55,171916.0,16.3649,16.3722,16.3432,16.3649,171916.0
2020-01-23 13:20:00,22.55,22.57,22.53,22.53,301694.0,16.3649,16.3795,16.3504,16.3504,301694.0
2020-01-23 13:30:00,22.54,22.55,22.51,22.55,227988.0,16.3577,16.3649,16.3359,16.3649,227988.0
2020-01-23 13:40:00,22.55,22.56,22.52,22.53,143713.0,16.3649,16.3722,16.3432,16.3504,143713.0
2020-01-23 13:50:00,22.53,22.59,22.52,22.59,432111.0,16.3504,16.394,16.3432,16.394,432111.0
2020-01-23 14:00:00,22.59,22.67,22.58,22.63,457956.0,16.394,16.452,16.3867,16.423,457956.0
2020-01-23 14:10:00,22.63,22.63,22.59,22.61,261400.0,16.423,16.423,16.394,16.4085,261400.0
2020-01-23 14:20:00,22.61,22.62,22.58,22.59,218043.0,16.4085,16.4157,16.3867,16.394,218043.0
2020-01-23 14:30:00,22.59,22.64,22.58,22.63,408768.0,16.394,16.4303,16.3867,16.423,408768.0
2020-01-23 14:40:00,22.63,22.63,22.57,22.6,260260.0,16.423,16.423,16.3795,16.4012,260260.0
2020-01-23 14:50:00,22.61,22.61,22.54,22.55,292468.0,16.4085,16.4085,16.3577,16.3649,292468.0
2020-01-23 15:00:00,22.54,22.58,22.53,22.57,377807.0,16.3577,16.3867,16.3504,16.3795,377807.0
2020-01-23 15:10:00,22.56,22.59,22.52,22.53,241406.0,16.3722,16.394,16.3432,16.3504,241406.0
2020-01-23 15:20:00,22.53,22.55,22.51,22.55,315497.0,16.3504,16.3649,16.3359,16.3649,315497.0
2020-01-23 15:30:00,22.54,22.55,22.48,22.49,474726.0,16.3577,16.3649,16.3141,16.3214,474726.0
2020-01-23 15:40:00,22.49,22.51,22.45,22.46,470500.0,16.3214,16.3359,16.2924,16.2996,470500.0
2020-01-23 15:50:00,22.46,22.48,22.4,22.45,2608538.0,16.2996,16.3141,16.2561,16.2924,2608538.0
2020-01-24 09:30:00,22.44,22.5,22.34,22.36,471573.0,16.2851,16.3287,16.2125,16.2271,471573.0
2020-01-24 09:40:00,22.36,22.38,22.3,22.38,649633.0,16.2271,16.2416,16.1835,16.2416,649633.0
2020-01-24 09:50:00,22.37,22.4,22.3,22.33,412657.0,16.2343,16.2561,16.1835,16.2053,412657.0
2020-01-24 10:00:00,22.33,22.43,22.32,22.43,325267.0,16.2053,16.2779,16.198,16.2779,325267.0
2020-01-24 10:10:00,22.43,22.5,22.4,22.43,356609.0,16.2779,16.3287,16.2561,16.2779,356609.0
2020-01-24 10:20:00,22.43,22.47,22.41,22.41,161743.0,16.2779,16.3069,16.2633,16.2633,161743.0
2020-01-24 10:30:00,22.42,22.44,22.37,22.43,128583.0,16.2706,16.2851,16.2343,16.2779,128583.0
2020-01-24 10:40:00,22.44,22.44,22.38,22.39,110894.0,16.2851,16.2851,16.2416,16.2488,110894.0
2020-01-24 10:50:00,22.39,22.46,22.36,22.45,199353.0,16.2488,16.2996,16.2271,16.2924,199353.0
2020-01-24 11:00:00,22.45,22.46,22.4,22.45,236238.0,16.2924,16.2996,16.2561,16.2924,236238.0
2020-01-24 11:10:00,22.45,22.46,22.38,22.39,90766.0,16.2924,16.2996,16.2416,16.2488,90766.0
2020-01-24 11:20:00,22.4,22.41,22.36,22.41,117793.0,16.2561,16.2633,16.2271,16.2633,117793.0
2020-01-24 11:30:00,22.41,22.43,22.37,22.39,101431.0,16.2633,16.2779,16.2343,16.2488,101431.0
2020-01-24 11:40:00,22.39,22.4,22.36,22.38,76067.0,16.2488,16.2561,16.2271,16.2416,76067.0
2020-01-24 11:50:00,22.38,22.41,22.37,22.37,95204.0,16.2416,16.2633,16.2343,16.2343,95204.0
2020-01-24 12:00:00,22.37,22.38,22.34,22.36,96559.0,16.2343,16.2416,16.2125,16.2271,96559.0
2020-01-24 12:10:00,22.36,22.36,22.29,22.31,198443.0,16.2271,16.2271,16.1763,16.1908,198443.0
2020-01-24 12:20:00,22.31,22.34,22.3,22.34,51219.0,16.1908,16.2125,16.1835,16.2125,51219.0
2020-01-24 12:30:00,22.34,22.38,22.33,22.36,48257.0,16.2125,16.2416,16.2053,16.2271,48257.0
2020-01-24 12:40:00,22.36,22.38,22.33,22.34,87111.0,16.2271,16.2416,16.2053,16.2125,87111.0
2020-01-24 12:50:00,22.34,22.35,22.32,22.34,67237.0,16.2125,16.2198,16.198,16.2125,67237.0
2020-01-24 13:00:00,22.34,22.36,22.3,22.33,205597.0,16.2125,16.2271,16.1835,16.2053,205597.0
2020-01-24 13:10:00,22.33,22.33,22.27,22.28,326937.0,16.2053,16.2053,16.1617,16.169,326937.0
2020-01-24 13:20:00,22.27,22.28,22.24,22.26,132781.0,16.1617,16.169,16.14,16.1545,132781.0
2020-01-24 13:30:00,22.25,22.26,22.21,22.21,201760.0,16.1472,16.1545,16.1182,16.1182,201760.0
2020-01-24 13:40:00,22.21,22.22,22.18,22.19,166166.0,16.1182,16.1255,16.0964,16.1037,166166.0
2020-01-24 13:50:00,22.19,22.21,22.17,22.19,197686.0,16.1037,16.1182,16.0892,16.1037,197686.0
2020-01-24 14:00:00,22.18,22.19,22.11,22.13,270961.0,16.0964,16.1037,16.0456,16.0601,270961.0
2020-01-24 14:10:00,22.12,22.14,22.09,22.1,459479.0,16.0529,16.0674,16.0311,16.0384,459479.0
2020-01-24 14:20:00,22.11,22.15,22.09,22.14,190237.0,16.0456,16.0747,16.0311,16.0674,190237.0
2020-01-24 14:30:00,22.14,22.21,22.14,22.17,172438.0,16.0674,16.1182,16.0674,16.0892,172438.0
2020-01-24 14:40:00,22.17,22.17,22.13,22.15,120031.0,16.0892,16.0892,16.0601,16.0747,120031.0
2020-01-24 14:50:00,22.15,22.2,22.14,22.2,388449.0,16.0747,16.1109,16.0674,16.1109,388449.0
2020-01-24 15:00:00,22.2,22.22,22.16,22.2,419643.0,16.1109,16.1255,16.0819,16.1109,419643.0
2020-01-24 15:10:00,22.2,22.23,22.19,22.2,250576.0,16.1109,16.1327,16.1037,16.1109,250576.0
2020-01-24 15:20:00,22.21,22.28,22.2,22.25,274127.0,16.1182,16.169,16.1109,16.1472,274127.0
2020-01-24 15:30:00,22.24,22.26,22.2,22.23,386358.0,16.14,16.1545,16.1109,16.1327,386358.0
2020-01-24 15:40:00,22.23,22.24,22.19,22.2,419882.0,16.1327,16.14,16.1037,16.1109,419882.0
2020-01-24 15:50:00,22.19,22.21,22.16,22.2,1904968.0,16.1037,16.1182,16.0819,16.1109,1904968.0
2020-01-27 09:30:00,21.88,21.91,21.74,21.9,435459.0,15.8787,15.9005,15.7771,15.8932,435459.0
2020-01-27 09:40:00,21.9,21.9,21.78,21.81,154238.0,15.8932,15.8932,15.8061,15.8279,154238.0
2020-01-27 09:50:00,21.81,21.86,21.76,21.82,351174.0,15.8279,15.8642,15.7916,15.8352,351174.0
2020-01-27 10:00:00,21.82,21.84,21.75,21.78,227514.0,15.8352,15.8497,15.7844,15.8061,227514.0
2020-01-27 10:10:00,21.77,21.81,21.72,21.75,261266.0,15.7989,15.8279,15.7626,15.7844,261266.0
2020-01-27 10:20:00,21.75,21.75,21.65,21.72,241309.0,15.7844,15.7844,15.7118,15.7626,241309.0
2020-01-27 10:30:00,21.71,21.77,21.69,21.75,189680.0,15.7553,15.7989,15.7408,15.7844,189680.0
2020-01-27 10:40:00,21.74,21.76,21.68,21.7,520816.0,15.7771,15.7916,15.7336,15.7481,520816.0
2020-01-27 10:50:00,21.7,21.71,21.66,21.71,497495.0,15.7481,15.7553,15.719,15.7553,497495.0
2020-01-27 11:00:00,21.71,21.75,21.66,21.67,288443.0,15.7553,15.7844,15.719,15.7263,288443.0
2020-01-27 11:10:00,21.67,21.67,21.57,21.57,251828.0,15.7263,15.7263,15.6537,15.6537,251828.0
2020-01-27 11:20:00,21.57,21.6,21.54,21.57,280782.0,15.6537,15.6755,15.632,15.6537,280782.0
2020-01-27 11:30:00,21.58,21.61,21.54,21.61,167633.0,15.661,15.6828,15.632,15.6828,167633.0
2020-01-27 11:40:00,21.61,21.68,21.58,21.67,222405.0,15.6828,15.7336,15.661,15.7263,222405.0
2020-01-27 11:50:00,21.66,21.67,21.59,21.64,230964.0,15.719,15.7263,15.6682,15.7045,230964.0
2020-01-27 12:00:00,21.63,21.71,21.63,21.7,207799.0,15.6973,15.7553,15.6973,15.7481,207799.0
2020-01-27 12:10:00,21.7,21.75,21.69,21.75,211767.0,15.7481,15.7844,15.7408,15.7844,211767.0
2020-01-27 12:20:00,21.74,21.76,21.7,21.71,171686.0,15.7771,15.7916,15.7481,15.7553,171686.0
2020-01-27 12:30:00,21.7,21.76,21.7,21.73,174644.0,15.7481,15.7916,15.7481,15.7698,174644.0
2020-01-27 12:40:00,21.73,21.78,21.72,21.77,94457.0,15.7698,15.8061,15.7626,15.7989,94457.0
2020-01-27 12:50:00,21.77,21.78,21.73,21.75,126626.0,15.7989,15.8061,15.7698,15.7844,126626.0
2020-01-27 13:00:00,21.74,21.78,21.72,21.73,139319.0,15.7771,15.8061,15.7626,15.7698,139319.0
2020-01-27 13:10:00,21.73,21.73,21.7,21.71,129553.0,15.7698,15.7698,15.7481,15.7553,129553.0
2020-01-27 13:20:00,21.71,21.73,21.68,21.73,333304.0,15.7553,15.7698,15.7336,15.7698,333304.0
2020-01-27 13:30:00,21.73,21.77,21.72,21.76,108677.0,15.7698,15.7989,15.7626,15.7916,108677.0
2020-01-27 13:40:00,21.76,21.81,21.75,21.77,151581.0,15.7916,15.8279,15.7844,15.7989,151581.0
2020-01-27 13:50:00,21.77,21.77,21.72,21.73,133855.0,15.7989,15.7989,15.7626,15.7698,133855.0
2020-01-27 14:00:00,21.74,21.74,21.68,21.68,138480.0,15.7771,15.7771,15.7336,15.7336,138480.0
2020-01-27 14:10:00,21.69,21.69,21.64,21.64,249257.0,15.7408,15.7408,15.7045,15.7045,249257.0
2020-01-27 14:20:00,21.64,21.7,21.64,21.7,107212.0,15.7045,15.7481,15.7045,15.7481,107212.0
2020-01-27 14:30:00,21.7,21.71,21.64,21.68,181531.0,15.7481,15.7553,15.7045,15.7336,181531.0
2020-01-27 14:40:00,21.68,21.69,21.64,21.65,116013.0,15.7336,15.7408,15.7045,15.7118,116013.0
2020-01-27 14:50:00,21.64,21.68,21.64,21.67,294118.0,15.7045,15.7336,15.7045,15.7263,294118.0
2020-01-27 15:00:00,21.67,21.67,21.61,21.62,314546.0,15.7263,15.7263,15.6828,15.69,314546.0
2020-01-27 15:10:00,21.61,21.65,21.61,21.64,113931.0,15.6828,15.7118,15.6828,15.7045,113931.0
2020-01-27 15:20:00,21.64,21.66,21.62,21.63,233247.0,15.7045,15.719,15.69,15.6973,233247.0
2020-01-27 15:30:00,21.64,21.65,21.61,21.64,276876.0,15.7045,15.7118,15.6828,15.7045,276876.0
2020-01-27 15:40:00,21.64,21.66,21.61,21.63,399690.0,15.7045,15.719,15.6828,15.6973,399690.0
2020-01-27 15:50:00,21.63,21.66,21.61,21.61,961637.0,15.6973,15.719,15.6828,15.6828,961637.0
2020-01-28 09:30:00,21.71,21.76,21.58,21.58,413858.0,15.7553,15.7916,15.661,15.661,413858.0
2020-01-28 09:40:00,21.59,21.64,21.52,21.61,231748.0,15.6682,15.7045,15.6174,15.6828,231748.0
2020-01-28 09:50:00,21.61,21.65,21.6,21.63,326431.0,15.6828,15.7118,15.6755,15.6973,326431.0
2020-01-28 10:00:00,21.63,21.77,21.62,21.74,246015.0,15.6973,15.7989,15.69,15.7771,246015.0
2020-01-28 10:10:00,21.74,21.8,21.74,21.75,180429.0,15.7771,15.8206,15.7771,15.7844,180429.0
2020-01-28 10:20:00,21.75,21.82,21.75,21.76,122325.0,15.7844,15.8352,15.7844,15.7916,122325.0
2020-01-28 10:30:00,21.76,21.76,21.7,21.75,139077.0,15.7916,15.7916,15.7481,15.7844,139077.0
2020-01-28 10:40:00,21.75,21.81,21.72,21.72,73658.0,15.7844,15.8279,15.7626,15.7626,73658.0
2020-01-28 10:50:00,21.73,21.73,21.68,21.71,459389.0,15.7698,15.7698,15.7336,15.7553,459389.0
2020-01-28 11:00:00,21.71,21.72,21.68,21.7,149720.0,15.7553,15.7626,15.7336,15.7481,149720.0
2020-01-28 11:10:00,21.7,21.76,21.69,21.71,91776.0,15.7481,15.7916,15.7408,15.7553,91776.0
2020-01-28 11:20:00,21.71,21.71,21.64,21.65,119860.0,15.7553,15.7553,15.7045,15.7118,119860.0
2020-01-28 11:30:00,21.65,21.67,21.62,21.62,108789.0,15.7118,15.7263,15.69,15.69,108789.0
2020-01-28 11:40:00,21.63,21.66,21.6,21.62,141847.0,15.6973,15.719,15.6755,15.69,141847.0
2020-01-28 11:50:00,21.62,21.7,21.61,21.7,140266.0,15.69,15.7481,15.6828,15.7481,140266.0
2020-01-28 12:00:00,21.7,21.72,21.66,21.66,94121.0,15.7481,15.7626,15.719,15.719,94121.0
2020-01-28 12:10:00,21.67,21.71,21.65,21.71,76870.0,15.7263,15.7553,15.7118,15.7553,76870.0
2020-01-28 12:20:00,21.71,21.74,21.7,21.74,107251.0,15.7553,15.7771,15.7481,15.7771,107251.0
2020-01-28 12:30:00,21.74,21.74,21.67,21.67,200153.0,15.7771,15.7771,15.7263,15.7263,200153.0
2020-01-28 12:40:00,21.68,21.73,21.66,21.72,97204.0,15.7336,15.7698,15.719,15.7626,97204.0
2020-01-28 12:50:00,21.71,21.75,21.71,21.74,89124.0,15.7553,15.7844,15.7553,15.7771,89124.0
2020-01-28 13:00:00,21.75,21.75,21.69,21.7,89435.0,15.7844,15.7844,15.7408,15.7481,89435.0
2020-01-28 13:10:00,21.7,21.7,21.66,21.67,70190.0,15.7481,15.7481,15.719,15.7263,70190.0
2020-01-28 13:20:00,21.68,21.68,21.65,21.66,106533.0,15.7336,15.7336,15.7118,15.719,106533.0
2020-01-28 13:30:00,21.66,21.68,21.64,21.64,98165.0,15.719,15.7336,15.7045,15.7045,98165.0
2020-01-28 13:40:00,21.64,21.68,21.64,21.65,87214.0,15.7045,15.7336,15.7045,15.7118,87214.0
2020-01-28 13:50:00,21.66,21.68,21.65,21.67,216301.0,15.719,15.7336,15.7118,15.7263,216301.0
2020-01-28 14:00:00,21.67,21.69,21.66,21.68,53938.0,15.7263,15.7408,15.719,15.7336,53938.0
2020-01-28 14:10:00,21.68,21.72,21.68,21.71,78885.0,15.7336,15.7626,15.7336,15.7553,78885.0
2020-01-28 14:20:00,21.71,21.73,21.67,21.68,138692.0,15.7553,15.7698,15.7263,15.7336,138692.0
2020-01-28 14:30:00,21.68,21.71,21.67,21.7,148677.0,15.7336,15.7553,15.7263,15.7481,148677.0
2020-01-28 14:40:00,21.7,21.71,21.67,21.68,177231.0,15.7481,15.7553,15.7263,15.7336,177231.0
2020-01-28 14:50:00,21.68,21.69,21.64,21.64,100289.0,15.7336,15.7408,15.7045,15.7045,100289.0
2020-01-28 15:00:00,21.64,21.66,21.63,21.65,179964.0,15.7045,15.719,15.6973,15.7118,179964.0
2020-01-28 15:10:00,21.66,21.66,21.63,21.64,256243.0,15.719,15.719,15.6973,15.7045,256243.0
2020-01-28 15:20:00,21.64,21.66,21.64,21.66,185781.0,15.7045,15.719,15.7045,15.719,185781.0
2020-01-28 15:30:00,21.66,21.7,21.65,21.68,305075.0,15.719,15.7481,15.7118,15.7336,305075.0
2020-01-28 15:40:00,21.68,21.69,21.63,21.65,312323.0,15.7336,15.7408,15.6973,15.7118,312323.0
2020-01-28 15:50:00,21.64,21.65,21.63,21.64,614452.0,15.7045,15.7118,15.6973,15.7045,614452.0
2020-01-29 09:30:00,21.71,21.8,21.7,21.71,386633.0,15.7553,15.8206,15.7481,15.7553,386633.0
2020-01-29 09:40:00,21.71,21.76,21.69,21.71,160402.0,15.7553,15.7916,15.7408,15.7553,160402.0
2020-01-29 09:50:00,21.71,21.79,21.65,21.7,224478.0,15.7553,15.8134,15.7118,15.7481,224478.0
2020-01-29 10:00:00,21.7,21.7,21.63,21.67,238681.0,15.7481,15.7481,15.6973,15.7263,238681.0
2020-01-29 10:10:00,21.67,21.78,21.61,21.76,275254.0,15.7263,15.8061,15.6828,15.7916,275254.0
2020-01-29 10:20:00,21.77,21.77,21.68,21.73,134878.0,15.7989,15.7989,15.7336,15.7698,134878.0
2020-01-29 10:30:00,21.72,21.72,21.63,21.68,139352.0,15.7626,15.7626,15.6973,15.7336,139352.0
2020-01-29 10:40:00,21.68,21.71,21.67,21.69,90660.0,15.7336,15.7553,15.7263,15.7408,90660.0
2020-01-29 10:50:00,21.69,21.71,21.66,21.67,80519.0,15.7408,15.7553,15.719,15.7263,80519.0
2020-01-29 11:00:00,21.67,21.7,21.66,21.69,120722.0,15.7263,15.7481,15.719,15.7408,120722.0
2020-01-29 11:10:00,21.69,21.69,21.62,21.63,188700.0,15.7408,15.7408,15.69,15.6973,188700.0
2020-01-29 11:20:00,21.63,21.68,21.62,21.66,190648.0,15.6973,15.7336,15.69,15.719,190648.0
2020-01-29 11:30:00,21.66,21.68,21.61,21.63,136973.0,15.719,15.7336,15.6828,15.6973,136973.0
2020-01-29 11:40:00,21.63,21.64,21.61,21.64,72154.0,15.6973,15.7045,15.6828,15.7045,72154.0
2020-01-29 11:50:00,21.63,21.66,21.62,21.63,141574.0,15.6973,15.719,15.69,15.6973,141574.0
2020-01-29 12:00:00,21.62,21.63,21.6,21.62,119041.0,15.69,15.6973,15.6755,15.69,119041.0
2020-01-29 12:10:00,21.62,21.64,21.61,21.63,95400.0,15.69,15.7045,15.6828,15.6973,95400.0
2020-01-29 12:20:00,21.64,21.64,21.59,21.63,191875.0,15.7045,15.7045,15.6682,15.6973,191875.0
2020-01-29 12:30:00,21.63,21.63,21.56,21.56,109991.0,15.6973,15.6973,15.6465,15.6465,109991.0
2020-01-29 12:40:00,21.57,21.59,21.54,21.55,127965.0,15.6537,15.6682,15.632,15.6392,127965.0
2020-01-29 12:50:00,21.55,21.55,21.48,21.48,204287.0,15.6392,15.6392,15.5884,15.5884,204287.0
2020-01-29 13:00:00,21.48,21.49,21.44,21.44,80282.0,15.5884,15.5957,15.5594,15.5594,80282.0
2020-01-29 13:10:00,21.44,21.45,21.38,21.42,141130.0,15.5594,15.5666,15.5158,15.5449,141130.0
2020-01-29 13:20:00,21.41,21.47,21.41,21.46,119936.0,15.5376,15.5812,15.5376,15.5739,119936.0
2020-01-29 13:30:00,21.46,21.5,21.45,21.46,136422.0,15.5739,15.6029,15.5666,15.5739,136422.0
2020-01-29 13:40:00,21.46,21.49,21.44,21.46,201074.0,15.5739,15.5957,15.5594,15.5739,201074.0
2020-01-29 13:50:00,21.45,21.49,21.41,21.49,366434.0,15.5666,15.5957,15.5376,15.5957,366434.0
2020-01-29 14:00:00,21.48,21.49,21.44,21.44,132139.0,15.5884,15.5957,15.5594,15.5594,132139.0
2020-01-29 14:10:00,21.44,21.51,21.44,21.48,171873.0,15.5594,15.6102,15.5594,15.5884,171873.0
2020-01-29 14:20:00,21.48,21.51,21.45,21.47,169075.0,15.5884,15.6102,15.5666,15.5812,169075.0
2020-01-29 14:30:00,21.46,21.49,21.41,21.42,139659.0,15.5739,15.5957,15.5376,15.5449,139659.0
2020-01-29 14:40:00,21.42,21.43,21.39,21.41,181735.0,15.5449,15.5521,15.5231,15.5376,181735.0
2020-01-29 14:50:00,21.41,21.41,21.36,21.37,163175.0,15.5376,15.5376,15.5013,15.5086,163175.0
2020-01-29 15:00:00,21.36,21.38,21.33,21.34,279630.0,15.5013,15.5158,15.4796,15.4868,279630.0
2020-01-29 15:10:00,21.34,21.34,21.25,21.29,460528.0,15.4868,15.4868,15.4215,15.4505,460528.0
2020-01-29 15:20:00,21.3,21.32,21.26,21.29,322612.0,15.4578,15.4723,15.4288,15.4505,322612.0
2020-01-29 15:30:00,21.29,21.32,21.23,21.23,1163671.0,15.4505,15.4723,15.407,15.407,1163671.0
2020-01-29 15:40:00,21.23,21.24,21.18,21.18,485901.0,15.407,15.4142,15.3707,15.3707,485901.0
2020-01-29 15:50:00,21.18,21.2,21.11,21.15,1619150.0,15.3707,15.3852,15.3199,15.3489,1619150.0
2020-01-30 09:30:00,21.1,21.19,21.05,21.12,693047.0,15.3126,15.378,15.2764,15.3272,693047.0
2020-01-30 09:40:00,21.12,21.24,21.07,21.21,556032.0,15.3272,15.4142,15.2909,15.3925,556032.0
2020-01-30 09:50:00,21.2,21.21,21.14,21.17,263702.0,15.3852,15.3925,15.3417,15.3634,263702.0
2020-01-30 10:00:00,21.16,21.17,21.06,21.12,370728.0,15.3562,15.3634,15.2836,15.3272,370728.0
2020-01-30 10:10:00,21.12,21.12,20.97,21.0,272533.0,15.3272,15.3272,15.2183,15.2401,272533.0
2020-01-30 10:20:00,20.99,21.06,20.98,21.06,183512.0,15.2328,15.2836,15.2256,15.2836,183512.0
2020-01-30 10:30:00,21.06,21.07,20.93,20.93,235823.0,15.2836,15.2909,15.1893,15.1893,235823.0
2020-01-30 10:40:00,20.93,20.93,20.83,20.84,225473.0,15.1893,15.1893,15.1167,15.124,225473.0
2020-01-30 10:50:00,20.84,20.9,20.83,20.86,276951.0,15.124,15.1675,15.1167,15.1385,276951.0
2020-01-30 11:00:00,20.86,20.86,20.8,20.82,376355.0,15.1385,15.1385,15.0949,15.1094,376355.0
2020-01-30 11:10:00,20.81,20.88,20.81,20.85,555093.0,15.1022,15.153,15.1022,15.1312,555093.0
2020-01-30 11:20:00,20.85,20.96,20.84,20.91,583801.0,15.1312,15.211,15.124,15.1748,583801.0
2020-01-30 11:30:00,20.92,20.92,20.84,20.85,335971.0,15.182,15.182,15.124,15.1312,335971.0
2020-01-30 11:40:00,20.85,20.89,20.84,20.86,275251.0,15.1312,15.1602,15.124,15.1385,275251.0
2020-01-30 11:50:00,20.87,20.88,20.82,20.82,392003.0,15.1457,15.153,15.1094,15.1094,392003.0
2020-01-30 12:00:00,20.82,20.86,20.79,20.82,177605.0,15.1094,15.1385,15.0877,15.1094,177605.0
2020-01-30 12:10:00,20.82,20.84,20.79,20.8,227215.0,15.1094,15.124,15.0877,15.0949,227215.0
2020-01-30 12:20:00,20.8,20.81,20.8,20.8,240461.0,15.0949,15.1022,15.0949,15.0949,240461.0
2020-01-30 12:30:00,20.8,20.81,20.74,20.8,512950.0,15.0949,15.1022,15.0514,15.0949,512950.0
2020-01-30 12:40:00,20.8,20.82,20.79,20.82,534831.0,15.0949,15.1094,15.0877,15.1094,534831.0
2020-01-30 12:50:00,20.82,20.86,20.81,20.85,182360.0,15.1094,15.1385,15.1022,15.1312,182360.0
2020-01-30 13:00:00,20.85,20.88,20.84,20.85,171145.0,15.1312,15.153,15.124,15.1312,171145.0
2020-01-30 13:10:00,20.85,20.9,20.84,20.89,262568.0,15.1312,15.1675,15.124,15.1602,262568.0
2020-01-30 13:20:00,20.89,20.91,20.88,20.91,262790.0,15.1602,15.1748,15.153,15.1748,262790.0
2020-01-30 13:30:00,20.91,20.99,20.9,20.92,372908.0,15.1748,15.2328,15.1675,15.182,372908.0
2020-01-30 13:40:00,20.92,20.96,20.92,20.94,147128.0,15.182,15.211,15.182,15.1965,147128.0
2020-01-30 13:50:00,20.93,20.96,20.92,20.94,196337.0,15.1893,15.211,15.182,15.1965,196337.0
2020-01-30 14:00:00,20.94,20.94,20.88,20.89,263065.0,15.1965,15.1965,15.153,15.1602,263065.0
2020-01-30 14:10:00,20.88,20.91,20.88,20.91,173416.0,15.153,15.1748,15.153,15.1748,173416.0
2020-01-30 14:20:00,20.9,20.91,20.88,20.89,146309.0,15.1675,15.1748,15.153,15.1602,146309.0
2020-01-30 14:30:00,20.89,20.96,20.88,20.96,366705.0,15.1602,15.211,15.153,15.211,366705.0
2020-01-30 14:40:00,20.96,21.05,20.93,20.98,815903.0,15.211,15.2764,15.1893,15.2256,815903.0
2020-01-30 14:50:00,20.99,21.04,20.97,21.0,419441.0,15.2328,15.2691,15.2183,15.2401,419441.0
2020-01-30 15:00:00,21.0,21.11,20.99,21.07,953415.0,15.2401,15.3199,15.2328,15.2909,953415.0
2020-01-30 15:10:00,21.07,21.1,21.03,21.06,727067.0,15.2909,15.3126,15.2618,15.2836,727067.0
2020-01-30 15:20:00,21.07,21.17,21.06,21.13,629767.0,15.2909,15.3634,15.2836,15.3344,629767.0
2020-01-30 15:30:00,21.13,21.17,21.08,21.13,1046589.0,15.3344,15.3634,15.2981,15.3344,1046589.0
2020-01-30 15:40:00,21.13,21.25,21.12,21.25,1147186.0,15.3344,15.4215,15.3272,15.4215,1147186.0
2020-01-30 15:50:00,21.25,21.3,21.22,21.27,2264147.0,15.4215,15.4578,15.3997,15.436,2264147.0
2020-01-31 09:30:00,20.98,21.07,20.88,20.98,385654.0,15.2256,15.2909,15.153,15.2256,385654.0
2020-01-31 09:40:00,20.98,20.99,20.91,20.98,249040.0,15.2256,15.2328,15.1748,15.2256,249040.0
2020-01-31 09:50:00,20.98,21.04,20.92,21.02,218509.0,15.2256,15.2691,15.182,15.2546,218509.0
2020-01-31 10:00:00,21.02,21.02,20.91,20.93,289451.0,15.2546,15.2546,15.1748,15.1893,289451.0
2020-01-31 10:10:00,20.93,21.01,20.88,20.93,175077.0,15.1893,15.2473,15.153,15.1893,175077.0
2020-01-31 10:20:00,20.93,20.97,20.86,20.87,197500.0,15.1893,15.2183,15.1385,15.1457,197500.0
2020-01-31 10:30:00,20.88,20.89,20.8,20.82,151617.0,15.153,15.1602,15.0949,15.1094,151617.0
2020-01-31 10:40:00,20.82,20.82,20.75,20.77,232537.0,15.1094,15.1094,15.0586,15.0732,232537.0
2020-01-31 10:50:00,20.77,20.77,20.71,20.75,290637.0,15.0732,15.0732,15.0296,15.0586,290637.0
2020-01-31 11:00:00,20.75,20.78,20.68,20.69,218947.0,15.0586,15.0804,15.0078,15.0151,218947.0
2020-01-31 11:10:00,20.68,20.72,20.6,20.7,333977.0,15.0078,15.0369,14.9498,15.0224,333977.0
2020-01-31 11:20:00,20.69,20.72,20.66,20.69,198188.0,15.0151,15.0369,14.9933,15.0151,198188.0
2020-01-31 11:30:00,20.7,20.84,20.69,20.73,348265.0,15.0224,15.124,15.0151,15.0441,348265.0
2020-01-31 11:40:00,20.73,20.84,20.73,20.79,216195.0,15.0441,15.124,15.0441,15.0877,216195.0
2020-01-31 11:50:00,20.79,20.79,20.72,20.78,361129.0,15.0877,15.0877,15.0369,15.0804,361129.0
2020-01-31 12:00:00,20.78,20.81,20.71,20.73,179317.0,15.0804,15.1022,15.0296,15.0441,179317.0
2020-01-31 12:10:00,20.72,20.74,20.66,20.68,132724.0,15.0369,15.0514,14.9933,15.0078,132724.0
2020-01-31 12:20:00,20.69,20.71,20.67,20.7,134752.0,15.0151,15.0296,15.0006,15.0224,134752.0
2020-01-31 12:30:00,20.69,20.7,20.64,20.66,191306.0,15.0151,15.0224,14.9788,14.9933,191306.0
2020-01-31 12:40:00,20.65,20.68,20.61,20.61,176697.0,14.9861,15.0078,14.957,14.957,176697.0
2020-01-31 12:50:00,20.61,20.65,20.58,20.63,362102.0,14.957,14.9861,14.9353,14.9716,362102.0
2020-01-31 13:00:00,20.64,20.68,20.61,20.63,257852.0,14.9788,15.0078,14.957,14.9716,257852.0
2020-01-31 13:10:00,20.63,20.65,20.6,20.61,217436.0,14.9716,14.9861,14.9498,14.957,217436.0
2020-01-31 13:20:00,20.6,20.69,20.58,20.69,203816.0,14.9498,15.0151,14.9353,15.0151,203816.0
2020-01-31 13:30:00,20.69,20.7,20.65,20.68,145764.0,15.0151,15.0224,14.9861,15.0078,145764.0
2020-01-31 13:40:00,20.68,20.7,20.63,20.7,264502.0,15.0078,15.0224,14.9716,15.0224,264502.0
2020-01-31 13:50:00,20.7,20.7,20.64,20.65,184719.0,15.0224,15.0224,14.9788,14.9861,184719.0
2020-01-31 14:00:00,20.66,20.76,20.65,20.75,171843.0,14.9933,15.0659,14.9861,15.0586,171843.0
2020-01-31 14:10:00,20.75,20.78,20.72,20.77,129123.0,15.0586,15.0804,15.0369,15.0732,129123.0
2020-01-31 14:20:00,20.77,20.78,20.74,20.76,263626.0,15.0732,15.0804,15.0514,15.0659,263626.0
2020-01-31 14:30:00,20.76,20.86,20.75,20.85,429751.0,15.0659,15.1385,15.0586,15.1312,429751.0
2020-01-31 14:40:00,20.84,20.86,20.75,20.76,233550.0,15.124,15.1385,15.0586,15.0659,233550.0
2020-01-31 14:50:00,20.76,20.79,20.74,20.76,132492.0,15.0659,15.0877,15.0514,15.0659,132492.0
2020-01-31 15:00:00,20.76,20.77,20.71,20.72,250963.0,15.0659,15.0732,15.0296,15.0369,250963.0
2020-01-31 15:10:00,20.71,20.74,20.68,20.73,163404.0,15.0296,15.0514,15.0078,15.0441,163404.0
2020-01-31 15:20:00,20.73,20.74,20.68,20.68,210589.0,15.0441,15.0514,15.0078,15.0078,210589.0
2020-01-31 15:30:00,20.69,20.72,20.66,20.69,296128.0,15.0151,15.0369,14.9933,15.0151,296128.0
2020-01-31 15:40:00,20.69,20.75,20.66,20.7,725415.0,15.0151,15.0586,14.9933,15.0224,725415.0
2020-01-31 15:50:00,20.69,20.71,20.66,20.67,1532991.0,15.0151,15.0296,14.9933,15.0006,1532991.0
2020-02-03 09:30:00,20.66,20.7,20.59,20.59,282629.0,14.9933,15.0224,14.9425,14.9425,282629.0
2020-02-03 09:40:00,20.59,20.68,20.59,20.68,113598.0,14.9425,15.0078,14.9425,15.0078,113598.0
2020-02-03 09:50:00,20.68,20.75,20.66,20.73,197470.0,15.0078,15.0586,14.9933,15.0441,197470.0
2020-02-03 10:00:00,20.73,20.85,20.73,20.78,217901.0,15.0441,15.1312,15.0441,15.0804,217901.0
2020-02-03 10:10:00,20.78,20.89,20.76,20.89,313363.0,15.0804,15.1602,15.0659,15.1602,313363.0
2020-02-03 10:20:00,20.88,21.0,20.86,21.0,225899.0,15.153,15.2401,15.1385,15.2401,225899.0
2020-02-03 10:30:00,21.0,21.08,20.98,21.05,437700.0,15.2401,15.2981,15.2256,15.2764,437700.0
2020-02-03 10:40:00,21.04,21.08,20.95,20.95,262879.0,15.2691,15.2981,15.2038,15.2038,262879.0
2020-02-03 10:50:00,20.96,20.98,20.93,20.97,220642.0,15.211,15.2256,15.1893,15.2183,220642.0
2020-02-03 11:00:00,20.97,21.0,20.91,20.98,184578.0,15.2183,15.2401,15.1748,15.2256,184578.0
2020-02-03 11:10:00,20.97,20.98,20.87,20.89,152971.0,15.2183,15.2256,15.1457,15.1602,152971.0
2020-02-03 11:20:00,20.89,20.93,20.86,20.88,212828.0,15.1602,15.1893,15.1385,15.153,212828.0
2020-02-03 11:30:00,20.88,20.92,20.82,20.83,234670.0,15.153,15.182,15.1094,15.1167,234670.0
2020-02-03 11:40:00,20.83,20.88,20.82,20.84,178485.0,15.1167,15.153,15.1094,15.124,178485.0
2020-02-03 11:50:00,20.84,20.89,20.8,20.89,420394.0,15.124,15.1602,15.0949,15.1602,420394.0
2020-02-03 12:00:00,20.88,20.94,20.88,20.93,158516.0,15.153,15.1965,15.153,15.1893,158516.0
2020-02-03 12:10:00,20.92,21.0,20.9,21.0,135662.0,15.182,15.2401,15.1675,15.2401,135662.0
2020-02-03 12:20:00,21.0,21.0,20.94,20.96,119948.0,15.2401,15.2401,15.1965,15.211,119948.0
2020-02-03 12:30:00,20.96,21.05,20.95,21.02,314880.0,15.211,15.2764,15.2038,15.2546,314880.0
2020-02-03 12:40:00,21.03,21.1,21.03,21.09,154730.0,15.2618,15.3126,15.2618,15.3054,154730.0
2020-02-03 12:50:00,21.1,21.13,21.09,21.11,237847.0,15.3126,15.3344,15.3054,15.3199,237847.0
2020-02-03 13:00:00,21.11,21.11,21.07,21.11,250722.0,15.3199,15.3199,15.2909,15.3199,250722.0
2020-02-03 13:10:00,21.11,21.12,21.05,21.08,220946.0,15.3199,15.3272,15.2764,15.2981,220946.0
2020-02-03 13:20:00,21.07,21.1,21.05,21.05,135671.0,15.2909,15.3126,15.2764,15.2764,135671.0
2020-02-03 13:30:00,21.05,21.07,21.05,21.05,130668.0,15.2764,15.2909,15.2764,15.2764,130668.0
2020-02-03 13:40:00,21.05,21.06,21.01,21.03,202846.0,15.2764,15.2836,15.2473,15.2618,202846.0
2020-02-03 13:50:00,21.03,21.1,21.02,21.09,236883.0,15.2618,15.3126,15.2546,15.3054,236883.0
2020-02-03 14:00:00,21.09,21.12,21.08,21.11,156917.0,15.3054,15.3272,15.2981,15.3199,156917.0
2020-02-03 14:10:00,21.12,21.12,21.07,21.1,396059.0,15.3272,15.3272,15.2909,15.3126,396059.0
2020-02-03 14:20:00,21.1,21.13,21.06,21.07,257415.0,15.3126,15.3344,15.2836,15.2909,257415.0
2020-02-03 14:30:00,21.06,21.08,21.04,21.07,177438.0,15.2836,15.2981,15.2691,15.2909,177438.0
2020-02-03 14:40:00,21.08,21.11,21.07,21.09,190196.0,15.2981,15.3199,15.2909,15.3054,190196.0
2020-02-03 14:50:00,21.08,21.11,21.06,21.07,263576.0,15.2981,15.3199,15.2836,15.2909,263576.0
2020-02-03 15:00:00,21.07,21.13,21.06,21.11,168685.0,15.2909,15.3344,15.2836,15.3199,168685.0
2020-02-03 15:10:00,21.1,21.12,21.08,21.1,242607.0,15.3126,15.3272,15.2981,15.3126,242607.0
2020-02-03 15:20:00,21.1,21.12,21.09,21.11,247840.0,15.3126,15.3272,15.3054,15.3199,247840.0
2020-02-03 15:30:00,21.11,21.13,21.09,21.11,486292.0,15.3199,15.3344,15.3054,15.3199,486292.0
2020-02-03 15:40:00,21.11,21.12,21.09,21.1,366296.0,15.3199,15.3272,15.3054,15.3126,366296.0
2020-02-03 15:50:00,21.1,21.13,21.06,21.12,1584884.0,15.3126,15.3344,15.2836,15.3272,1584884.0
2020-02-04 09:30:00,21.41,21.66,21.38,21.62,756872.0,15.5376,15.719,15.5158,15.69,756872.0
2020-02-04 09:40:00,21.62,21.7,21.58,21.67,375688.0,15.69,15.7481,15.661,15.7263,375688.0
2020-02-04 09:50:00,21.67,21.72,21.6,21.71,349669.0,15.7263,15.7626,15.6755,15.7553,349669.0
2020-02-04 10:00:00,21.71,21.79,21.7,21.73,435424.0,15.7553,15.8134,15.7481,15.7698,435424.0
2020-02-04 10:10:00,21.73,21.76,21.68,21.71,292523.0,15.7698,15.7916,15.7336,15.7553,292523.0
2020-02-04 10:20:00,21.72,21.78,21.69,21.76,234662.0,15.7626,15.8061,15.7408,15.7916,234662.0
2020-02-04 10:30:00,21.76,21.79,21.73,21.76,223942.0,15.7916,15.8134,15.7698,15.7916,223942.0
2020-02-04 10:40:00,21.76,21.77,21.69,21.7,301149.0,15.7916,15.7989,15.7408,15.7481,301149.0
2020-02-04 10:50:00,21.69,21.74,21.66,21.67,265251.0,15.7408,15.7771,15.719,15.7263,265251.0
2020-02-04 11:00:00,21.66,21.7,21.65,21.7,155646.0,15.719,15.7481,15.7118,15.7481,155646.0
2020-02-04 11:10:00,21.7,21.74,21.69,21.74,153800.0,15.7481,15.7771,15.7408,15.7771,153800.0
2020-02-04 11:20:00,21.74,21.77,21.7,21.7,238472.0,15.7771,15.7989,15.7481,15.7481,238472.0
2020-02-04 11:30:00,21.7,21.74,21.65,21.69,258164.0,15.7481,15.7771,15.7118,15.7408,258164.0
2020-02-04 11:40:00,21.68,21.7,21.66,21.66,122685.0,15.7336,15.7481,15.719,15.719,122685.0
2020-02-04 11:50:00,21.67,21.68,21.61,21.64,183800.0,15.7263,15.7336,15.6828,15.7045,183800.0
2020-02-04 12:00:00,21.64,21.65,21.58,21.6,257287.0,15.7045,15.7118,15.661,15.6755,257287.0
2020-02-04 12:10:00,21.6,21.62,21.57,21.6,127797.0,15.6755,15.69,15.6537,15.6755,127797.0
2020-02-04 12:20:00,21.61,21.61,21.54,21.6,137458.0,15.6828,15.6828,15.632,15.6755,137458.0
2020-02-04 12:30:00,21.59,21.6,21.55,21.55,98926.0,15.6682,15.6755,15.6392,15.6392,98926.0
2020-02-04 12:40:00,21.55,21.58,21.53,21.57,115965.0,15.6392,15.661,15.6247,15.6537,115965.0
2020-02-04 12:50:00,21.57,21.58,21.55,21.57,112132.0,15.6537,15.661,15.6392,15.6537,112132.0
2020-02-04 13:00:00,21.57,21.62,21.57,21.61,112698.0,15.6537,15.69,15.6537,15.6828,112698.0
2020-02-04 13:10:00,21.61,21.62,21.6,21.62,99657.0,15.6828,15.69,15.6755,15.69,99657.0
2020-02-04 13:20:00,21.61,21.66,21.61,21.63,110010.0,15.6828,15.719,15.6828,15.6973,110010.0
2020-02-04 13:30:00,21.63,21.63,21.6,21.61,115853.0,15.6973,15.6973,15.6755,15.6828,115853.0
2020-02-04 13:40:00,21.61,21.64,21.58,21.62,145995.0,15.6828,15.7045,15.661,15.69,145995.0
2020-02-04 13:50:00,21.62,21.63,21.6,21.61,160298.0,15.69,15.6973,15.6755,15.6828,160298.0
2020-02-04 14:00:00,21.61,21.61,21.56,21.57,115295.0,15.6828,15.6828,15.6465,15.6537,115295.0
2020-02-04 14:10:00,21.56,21.6,21.56,21.58,64680.0,15.6465,15.6755,15.6465,15.661,64680.0
2020-02-04 14:20:00,21.57,21.58,21.49,21.5,82279.0,15.6537,15.661,15.5957,15.6029,82279.0
2020-02-04 14:30:00,21.49,21.55,21.49,21.55,101143.0,15.5957,15.6392,15.5957,15.6392,101143.0
2020-02-04 14:40:00,21.55,21.6,21.54,21.57,143254.0,15.6392,15.6755,15.632,15.6537,143254.0
2020-02-04 14:50:00,21.57,21.6,21.53,21.53,86687.0,15.6537,15.6755,15.6247,15.6247,86687.0
2020-02-04 15:00:00,21.53,21.54,21.52,21.53,79232.0,15.6247,15.632,15.6174,15.6247,79232.0
2020-02-04 15:10:00,21.53,21.55,21.5,21.54,186165.0,15.6247,15.6392,15.6029,15.632,186165.0
2020-02-04 15:20:00,21.54,21.56,21.51,21.54,205017.0,15.632,15.6465,15.6102,15.632,205017.0
2020-02-04 15:30:00,21.54,21.54,21.42,21.46,332125.0,15.632,15.632,15.5449,15.5739,332125.0
2020-02-04 15:40:00,21.46,21.47,21.42,21.44,329011.0,15.5739,15.5812,15.5449,15.5594,329011.0
2020-02-04 15:50:00,21.44,21.49,21.4,21.47,788551.0,15.5594,15.5957,15.5304,15.5812,788551.0
2020-02-05 09:30:00,21.75,21.91,21.68,21.77,264020.0,15.7844,15.9005,15.7336,15.7989,264020.0
2020-02-05 09:40:00,21.77,21.84,21.7,21.83,214392.0,15.7989,15.8497,15.7481,15.8424,214392.0
2020-02-05 09:50:00,21.82,21.85,21.77,21.78,191865.0,15.8352,15.8569,15.7989,15.8061,191865.0
2020-02-05 10:00:00,21.78,21.83,21.73,21.73,137461.0,15.8061,15.8424,15.7698,15.7698,137461.0
2020-02-05 10:10:00,21.74,21.79,21.7,21.77,148120.0,15.7771,15.8134,15.7481,15.7989,148120.0
2020-02-05 10:20:00,21.77,21.81,21.69,21.69,118009.0,15.7989,15.8279,15.7408,15.7408,118009.0
2020-02-05 10:30:00,21.7,21.79,21.69,21.74,186022.0,15.7481,15.8134,15.7408,15.7771,186022.0
2020-02-05 10:40:00,21.74,21.76,21.69,21.73,174084.0,15.7771,15.7916,15.7408,15.7698,174084.0
2020-02-05 10:50:00,21.73,21.76,21.69,21.71,100699.0,15.7698,15.7916,15.7408,15.7553,100699.0
2020-02-05 11:00:00,21.71,21.72,21.64,21.7,224245.0,15.7553,15.7626,15.7045,15.7481,224245.0
2020-02-05 11:10:00,21.69,21.71,21.65,21.69,157230.0,15.7408,15.7553,15.7118,15.7408,157230.0
2020-02-05 11:20:00,21.68,21.76,21.68,21.74,165026.0,15.7336,15.7916,15.7336,15.7771,165026.0
2020-02-05 11:30:00,21.75,21.76,21.72,21.75,254851.0,15.7844,15.7916,15.7626,15.7844,254851.0
2020-02-05 11:40:00,21.75,21.76,21.73,21.73,73356.0,15.7844,15.7916,15.7698,15.7698,73356.0
2020-02-05 11:50:00,21.73,21.74,21.7,21.73,102321.0,15.7698,15.7771,15.7481,15.7698,102321.0
2020-02-05 12:00:00,21.73,21.74,21.69,21.71,81422.0,15.7698,15.7771,15.7408,15.7553,81422.0
2020-02-05 12:10:00,21.7,21.74,21.68,21.73,73280.0,15.7481,15.7771,15.7336,15.7698,73280.0
2020-02-05 12:20:00,21.72,21.74,21.7,21.7,85518.0,15.7626,15.7771,15.7481,15.7481,85518.0
2020-02-05 12:30:00,21.7,21.75,21.7,21.73,100088.0,15.7481,15.7844,15.7481,15.7698,100088.0
2020-02-05 12:40:00,21.75,21.78,21.73,21.77,165505.0,15.7844,15.8061,15.7698,15.7989,165505.0
2020-02-05 12:50:00,21.77,21.8,21.75,21.8,109242.0,15.7989,15.8206,15.7844,15.8206,109242.0
2020-02-05 13:00:00,21.79,21.8,21.73,21.75,176455.0,15.8134,15.8206,15.7698,15.7844,176455.0
2020-02-05 13:10:00,21.75,21.78,21.74,21.77,82841.0,15.7844,15.8061,15.7771,15.7989,82841.0
2020-02-05 13:20:00,21.77,21.78,21.72,21.73,72513.0,15.7989,15.8061,15.7626,15.7698,72513.0
2020-02-05 13:30:00,21.73,21.77,21.7,21.75,300893.0,15.7698,15.7989,15.7481,15.7844,300893.0
2020-02-05 13:40:00,21.76,21.84,21.75,21.78,262454.0,15.7916,15.8497,15.7844,15.8061,262454.0
2020-02-05 13:50:00,21.78,21.81,21.75,21.75,249876.0,15.8061,15.8279,15.7844,15.7844,249876.0
2020-02-05 14:00:00,21.75,21.78,21.7,21.71,216030.0,15.7844,15.8061,15.7481,15.7553,216030.0
2020-02-05 14:10:00,21.71,21.73,21.69,21.71,76536.0,15.7553,15.7698,15.7408,15.7553,76536.0
2020-02-05 14:20:00,21.71,21.73,21.69,21.71,86980.0,15.7553,15.7698,15.7408,15.7553,86980.0
2020-02-05 14:30:00,21.7,21.71,21.61,21.61,123474.0,15.7481,15.7553,15.6828,15.6828,123474.0
2020-02-05 14:40:00,21.62,21.66,21.61,21.65,79388.0,15.69,15.719,15.6828,15.7118,79388.0
2020-02-05 14:50:00,21.64,21.66,21.63,21.64,94847.0,15.7045,15.719,15.6973,15.7045,94847.0
2020-02-05 15:00:00,21.64,21.67,21.62,21.65,146503.0,15.7045,15.7263,15.69,15.7118,146503.0
2020-02-05 15:10:00,21.65,21.66,21.63,21.65,126638.0,15.7118,15.719,15.6973,15.7118,126638.0
2020-02-05 15:20:00,21.66,21.68,21.65,21.68,134337.0,15.719,15.7336,15.7118,15.7336,134337.0
2020-02-05 15:30:00,21.67,21.68,21.6,21.63,211322.0,15.7263,15.7336,15.6755,15.6973,211322.0
2020-02-05 15:40:00,21.63,21.68,21.63,21.68,254150.0,15.6973,15.7336,15.6973,15.7336,254150.0
2020-02-05 15:50:00,21.68,21.68,21.62,21.64,886235.0,15.7336,15.7336,15.69,15.7045,886235.0
2020-02-06 09:30:00,21.72,21.79,21.5,21.57,214342.0,15.7626,15.8134,15.6029,15.6537,214342.0
2020-02-06 09:40:00,21.56,21.58,21.49,21.5,139956.0,15.6465,15.661,15.5957,15.6029,139956.0
2020-02-06 09:50:00,21.5,21.52,21.42,21.49,161435.0,15.6029,15.6174,15.5449,15.5957,161435.0
2020-02-06 10:00:00,21.49,21.61,21.47,21.59,109766.0,15.5957,15.6828,15.5812,15.6682,109766.0
2020-02-06 10:10:00,21.59,21.59,21.49,21.5,150698.0,15.6682,15.6682,15.5957,15.6029,150698.0
2020-02-06 10:20:00,21.5,21.58,21.46,21.56,126783.0,15.6029,15.661,15.5739,15.6465,126783.0
2020-02-06 10:30:00,21.56,21.57,21.51,21.55,100011.0,15.6465,15.6537,15.6102,15.6392,100011.0
2020-02-06 10:40:00,21.55,21.6,21.53,21.57,110937.0,15.6392,15.6755,15.6247,15.6537,110937.0
2020-02-06 10:50:00,21.57,21.59,21.53,21.59,94251.0,15.6537,15.6682,15.6247,15.6682,94251.0
2020-02-06 11:00:00,21.59,21.63,21.56,21.62,130658.0,15.6682,15.6973,15.6465,15.69,130658.0
2020-02-06 11:10:00,21.61,21.67,21.58,21.67,90667.0,15.6828,15.7263,15.661,15.7263,90667.0
2020-02-06 11:20:00,21.66,21.69,21.59,21.59,120468.0,15.719,15.7408,15.6682,15.6682,120468.0
2020-02-06 11:30:00,21.59,21.62,21.57,21.61,128080.0,15.6682,15.69,15.6537,15.6828,128080.0
2020-02-06 11:40:00,21.61,21.62,21.58,21.6,106614.0,15.6828,15.69,15.661,15.6755,106614.0
2020-02-06 11:50:00,21.61,21.61,21.56,21.57,63709.0,15.6828,15.6828,15.6465,15.6537,63709.0
2020-02-06 12:00:00,21.57,21.61,21.56,21.61,56898.0,15.6537,15.6828,15.6465,15.6828,56898.0
2020-02-06 12:10:00,21.61,21.63,21.59,21.62,88582.0,15.6828,15.6973,15.6682,15.69,88582.0
2020-02-06 12:20:00,21.62,21.62,21.57,21.58,60738.0,15.69,15.69,15.6537,15.661,60738.0
2020-02-06 12:30:00,21.59,21.6,21.55,21.58,117023.0,15.6682,15.6755,15.6392,15.661,117023.0
2020-02-06 12:40:00,21.59,21.59,21.55,21.56,74615.0,15.6682,15.6682,15.6392,15.6465,74615.0
2020-02-06 12:50:00,21.56,21.61,21.56,21.6,55192.0,15.6465,15.6828,15.6465,15.6755,55192.0
2020-02-06 13:00:00,21.61,21.62,21.55,21.56,83948.0,15.6828,15.69,15.6392,15.6465,83948.0
2020-02-06 13:10:00,21.56,21.57,21.54,21.56,100333.0,15.6465,15.6537,15.632,15.6465,100333.0
2020-02-06 13:20:00,21.55,21.56,21.52,21.53,108385.0,15.6392,15.6465,15.6174,15.6247,108385.0
2020-02-06 13:30:00,21.53,21.54,21.52,21.52,107243.0,15.6247,15.632,15.6174,15.6174,107243.0
2020-02-06 13:40:00,21.53,21.55,21.51,21.55,67117.0,15.6247,15.6392,15.6102,15.6392,67117.0
2020-02-06 13:50:00,21.55,21.55,21.51,21.54,89740.0,15.6392,15.6392,15.6102,15.632,89740.0
2020-02-06 14:00:00,21.53,21.54,21.51,21.53,70616.0,15.6247,15.632,15.6102,15.6247,70616.0
2020-02-06 14:10:00,21.53,21.58,21.51,21.56,117127.0,15.6247,15.661,15.6102,15.6465,117127.0
2020-02-06 14:20:00,21.57,21.57,21.54,21.57,128287.0,15.6537,15.6537,15.632,15.6537,128287.0
2020-02-06 14:30:00,21.57,21.59,21.54,21.55,92603.0,15.6537,15.6682,15.632,15.6392,92603.0
2020-02-06 14:40:00,21.55,21.55,21.51,21.53,136618.0,15.6392,15.6392,15.6102,15.6247,136618.0
2020-02-06 14:50:00,21.53,21.53,21.48,21.48,120207.0,15.6247,15.6247,15.5884,15.5884,120207.0
2020-02-06 15:00:00,21.49,21.51,21.46,21.5,175578.0,15.5957,15.6102,15.5739,15.6029,175578.0
2020-02-06 15:10:00,21.5,21.5,21.46,21.48,151389.0,15.6029,15.6029,15.5739,15.5884,151389.0
2020-02-06 15:20:00,21.48,21.5,21.47,21.48,159506.0,15.5884,15.6029,15.5812,15.5884,159506.0
2020-02-06 15:30:00,21.48,21.49,21.44,21.48,191863.0,15.5884,15.5957,15.5594,15.5884,191863.0
2020-02-06 15:40:00,21.48,21.49,21.44,21.45,166532.0,15.5884,15.5957,15.5594,15.5666,166532.0
2020-02-06 15:50:00,21.45,21.46,21.41,21.42,662324.0,15.5666,15.5739,15.5376,15.5449,662324.0
2020-02-07 09:30:00,21.33,21.39,21.17,21.26,280150.0,15.4796,15.5231,15.3634,15.4288,280150.0
2020-02-07 09:40:00,21.26,21.28,21.18,21.25,180445.0,15.4288,15.4433,15.3707,15.4215,180445.0
2020-02-07 09:50:00,21.24,21.26,21.2,21.24,128245.0,15.4142,15.4288,15.3852,15.4142,128245.0
2020-02-07 10:00:00,21.24,21.24,21.14,21.17,121634.0,15.4142,15.4142,15.3417,15.3634,121634.0
2020-02-07 10:10:00,21.18,21.22,21.14,21.17,78694.0,15.3707,15.3997,15.3417,15.3634,78694.0
2020-02-07 10:20:00,21.18,21.2,21.14,21.17,140069.0,15.3707,15.3852,15.3417,15.3634,140069.0
2020-02-07 10:30:00,21.17,21.22,21.15,21.18,215050.0,15.3634,15.3997,15.3489,15.3707,215050.0
2020-02-07 10:40:00,21.18,21.22,21.14,21.15,110538.0,15.3707,15.3997,15.3417,15.3489,110538.0
2020-02-07 10:50:00,21.15,21.15,21.1,21.12,123187.0,15.3489,15.3489,15.3126,15.3272,123187.0
2020-02-07 11:00:00,21.12,21.16,21.08,21.13,95877.0,15.3272,15.3562,15.2981,15.3344,95877.0
2020-02-07 11:10:00,21.12,21.17,21.09,21.15,102625.0,15.3272,15.3634,15.3054,15.3489,102625.0
2020-02-07 11:20:00,21.15,21.25,21.15,21.22,219660.0,15.3489,15.4215,15.3489,15.3997,219660.0
2020-02-07 11:30:00,21.22,21.25,21.19,21.19,155853.0,15.3997,15.4215,15.378,15.378,155853.0
2020-02-07 11:40:00,21.2,21.2,21.15,21.18,85882.0,15.3852,15.3852,15.3489,15.3707,85882.0
2020-02-07 11:50:00,21.17,21.19,21.15,21.16,62904.0,15.3634,15.378,15.3489,15.3562,62904.0
2020-02-07 12:00:00,21.15,21.2,21.14,21.17,111638.0,15.3489,15.3852,15.3417,15.3634,111638.0
2020-02-07 12:10:00,21.18,21.21,21.17,21.2,96892.0,15.3707,15.3925,15.3634,15.3852,96892.0
2020-02-07 12:20:00,21.2,21.2,21.13,21.15,77514.0,15.3852,15.3852,15.3344,15.3489,77514.0
2020-02-07 12:30:00,21.16,21.18,21.12,21.14,105775.0,15.3562,15.3707,15.3272,15.3417,105775.0
2020-02-07 12:40:00,21.14,21.15,21.13,21.14,81676.0,15.3417,15.3489,15.3344,15.3417,81676.0
2020-02-07 12:50:00,21.14,21.14,21.11,21.12,76050.0,15.3417,15.3417,15.3199,15.3272,76050.0
2020-02-07 13:00:00,21.12,21.12,21.08,21.08,93238.0,15.3272,15.3272,15.2981,15.2981,93238.0
2020-02-07 13:10:00,21.09,21.15,21.07,21.14,205785.0,15.3054,15.3489,15.2909,15.3417,205785.0
2020-02-07 13:20:00,21.14,21.17,21.12,21.17,75118.0,15.3417,15.3634,15.3272,15.3634,75118.0
2020-02-07 13:30:00,21.17,21.23,21.13,21.19,136270.0,15.3634,15.407,15.3344,15.378,136270.0
2020-02-07 13:40:00,21.18,21.19,21.15,21.17,92758.0,15.3707,15.378,15.3489,15.3634,92758.0
2020-02-07 13:50:00,21.16,21.2,21.14,21.14,80354.0,15.3562,15.3852,15.3417,15.3417,80354.0
2020-02-07 14:00:00,21.14,21.15,21.1,21.11,96687.0,15.3417,15.3489,15.3126,15.3199,96687.0
2020-02-07 14:10:00,21.11,21.11,21.08,21.09,84627.0,15.3199,15.3199,15.2981,15.3054,84627.0
2020-02-07 14:20:00,21.09,21.13,21.09,21.12,150316.0,15.3054,15.3344,15.3054,15.3272,150316.0
2020-02-07 14:30:00,21.13,21.14,21.09,21.1,102548.0,15.3344,15.3417,15.3054,15.3126,102548.0
2020-02-07 14:40:00,21.1,21.13,21.09,21.11,117245.0,15.3126,15.3344,15.3054,15.3199,117245.0
2020-02-07 14:50:00,21.1,21.12,21.07,21.08,162802.0,15.3126,15.3272,15.2909,15.2981,162802.0
2020-02-07 15:00:00,21.08,21.09,21.05,21.05,115686.0,15.2981,15.3054,15.2764,15.2764,115686.0
2020-02-07 15:10:00,21.05,21.09,21.05,21.08,157081.0,15.2764,15.3054,15.2764,15.2981,157081.0
2020-02-07 15:20:00,21.08,21.09,21.04,21.04,149928.0,15.2981,15.3054,15.2691,15.2691,149928.0
2020-02-07 15:30:00,21.05,21.07,21.03,21.07,341480.0,15.2764,15.2909,15.2618,15.2909,341480.0
2020-02-07 15:40:00,21.07,21.09,21.05,21.05,278147.0,15.2909,15.3054,15.2764,15.2764,278147.0
2020-02-07 15:50:00,21.05,21.08,21.02,21.06,592089.0,15.2764,15.2981,15.2546,15.2836,592089.0
2020-02-10 09:30:00,20.96,21.17,20.94,21.16,377592.0,15.211,15.3634,15.1965,15.3562,377592.0
2020-02-10 09:40:00,21.15,21.15,20.97,20.98,368169.0,15.3489,15.3489,15.2183,15.2256,368169.0
2020-02-10 09:50:00,20.97,21.15,20.96,21.15,208301.0,15.2183,15.3489,15.211,15.3489,208301.0
2020-02-10 10:00:00,21.14,21.25,21.14,21.25,390184.0,15.3417,15.4215,15.3417,15.4215,390184.0
2020-02-10 10:10:00,21.25,21.32,21.21,21.3,339994.0,15.4215,15.4723,15.3925,15.4578,339994.0
2020-02-10 10:20:00,21.3,21.31,21.23,21.3,373046.0,15.4578,15.465,15.407,15.4578,373046.0
2020-02-10 10:30:00,21.31,21.37,21.26,21.37,237279.0,15.465,15.5086,15.4288,15.5086,237279.0
2020-02-10 10:40:00,21.37,21.44,21.31,21.44,195637.0,15.5086,15.5594,15.465,15.5594,195637.0
2020-02-10 10:50:00,21.44,21.49,21.39,21.47,615203.0,15.5594,15.5957,15.5231,15.5812,615203.0
2020-02-10 11:00:00,21.46,21.5,21.41,21.44,245108.0,15.5739,15.6029,15.5376,15.5594,245108.0
2020-02-10 11:10:00,21.44,21.47,21.42,21.43,178322.0,15.5594,15.5812,15.5449,15.5521,178322.0
2020-02-10 11:20:00,21.43,21.46,21.42,21.43,313483.0,15.5521,15.5739,15.5449,15.5521,313483.0
2020-02-10 11:30:00,21.43,21.46,21.36,21.37,381535.0,15.5521,15.5739,15.5013,15.5086,381535.0
2020-02-10 11:40:00,21.37,21.41,21.36,21.38,267078.0,15.5086,15.5376,15.5013,15.5158,267078.0
2020-02-10 11:50:00,21.37,21.38,21.3,21.3,341473.0,15.5086,15.5158,15.4578,15.4578,341473.0
2020-02-10 12:00:00,21.3,21.34,21.3,21.31,137928.0,15.4578,15.4868,15.4578,15.465,137928.0
2020-02-10 12:10:00,21.31,21.35,21.3,21.32,194698.0,15.465,15.4941,15.4578,15.4723,194698.0
2020-02-10 12:20:00,21.32,21.34,21.31,21.31,137401.0,15.4723,15.4868,15.465,15.465,137401.0
2020-02-10 12:30:00,21.31,21.35,21.3,21.35,243814.0,15.465,15.4941,15.4578,15.4941,243814.0
2020-02-10 12:40:00,21.35,21.39,21.33,21.35,343521.0,15.4941,15.5231,15.4796,15.4941,343521.0
2020-02-10 12:50:00,21.35,21.37,21.32,21.34,552596.0,15.4941,15.5086,15.4723,15.4868,552596.0
2020-02-10 13:00:00,21.34,21.36,21.31,21.34,181695.0,15.4868,15.5013,15.465,15.4868,181695.0
2020-02-10 13:10:00,21.33,21.34,21.26,21.26,553940.0,15.4796,15.4868,15.4288,15.4288,553940.0
2020-02-10 13:20:00,21.26,21.29,21.23,21.27,202138.0,15.4288,15.4505,15.407,15.436,202138.0
2020-02-10 13:30:00,21.26,21.29,21.24,21.25,140249.0,15.4288,15.4505,15.4142,15.4215,140249.0
2020-02-10 13:40:00,21.26,21.29,21.24,21.28,153826.0,15.4288,15.4505,15.4142,15.4433,153826.0
2020-02-10 13:50:00,21.29,21.32,21.28,21.32,149914.0,15.4505,15.4723,15.4433,15.4723,149914.0
2020-02-10 14:00:00,21.32,21.32,21.3,21.3,143374.0,15.4723,15.4723,15.4578,15.4578,143374.0
2020-02-10 14:10:00,21.3,21.37,21.3,21.37,167607.0,15.4578,15.5086,15.4578,15.5086,167607.0
2020-02-10 14:20:00,21.37,21.42,21.36,21.41,575366.0,15.5086,15.5449,15.5013,15.5376,575366.0
2020-02-10 14:30:00,21.41,21.44,21.36,21.38,389732.0,15.5376,15.5594,15.5013,15.5158,389732.0
2020-02-10 14:40:00,21.38,21.38,21.35,21.35,164523.0,15.5158,15.5158,15.4941,15.4941,164523.0
2020-02-10 14:50:00,21.35,21.36,21.31,21.31,94762.0,15.4941,15.5013,15.465,15.465,94762.0
2020-02-10 15:00:00,21.31,21.35,21.3,21.32,166973.0,15.465,15.4941,15.4578,15.4723,166973.0
2020-02-10 15:10:00,21.31,21.35,21.31,21.33,192545.0,15.465,15.4941,15.465,15.4796,192545.0
2020-02-10 15:20:00,21.32,21.35,21.3,21.32,247174.0,15.4723,15.4941,15.4578,15.4723,247174.0
2020-02-10 15:30:00,21.32,21.43,21.31,21.43,426085.0,15.4723,15.5521,15.465,15.5521,426085.0
2020-02-10 15:40:00,21.43,21.47,21.36,21.41,586814.0,15.5521,15.5812,15.5013,15.5376,586814.0
2020-02-10 15:50:00,21.41,21.44,21.36,21.43,1222903.0,15.5376,15.5594,15.5013,15.5521,1222903.0
2020-02-11 09:30:00,21.62,21.77,21.55,21.76,494679.0,15.69,15.7989,15.6392,15.7916,494679.0
2020-02-11 09:40:00,21.75,21.87,21.73,21.8,350157.0,15.7844,15.8715,15.7698,15.8206,350157.0
2020-02-11 09:50:00,21.8,21.82,21.76,21.78,275406.0,15.8206,15.8352,15.7916,15.8061,275406.0
2020-02-11 10:00:00,21.78,21.94,21.75,21.88,444886.0,15.8061,15.9223,15.7844,15.8787,444886.0
2020-02-11 10:10:00,21.88,21.9,21.74,21.78,253069.0,15.8787,15.8932,15.7771,15.8061,253069.0
2020-02-11 10:20:00,21.79,21.81,21.75,21.78,101680.0,15.8134,15.8279,15.7844,15.8061,101680.0
2020-02-11 10:30:00,21.78,21.85,21.76,21.79,254066.0,15.8061,15.8569,15.7916,15.8134,254066.0
2020-02-11 10:40:00,21.79,21.8,21.75,21.75,129625.0,15.8134,15.8206,15.7844,15.7844,129625.0
2020-02-11 10:50:00,21.76,21.76,21.73,21.75,251794.0,15.7916,15.7916,15.7698,15.7844,251794.0
2020-02-11 11:00:00,21.74,21.77,21.71,21.73,152675.0,15.7771,15.7989,15.7553,15.7698,152675.0
2020-02-11 11:10:00,21.73,21.76,21.71,21.74,114084.0,15.7698,15.7916,15.7553,15.7771,114084.0
2020-02-11 11:20:00,21.74,21.74,21.71,21.73,109831.0,15.7771,15.7771,15.7553,15.7698,109831.0
2020-02-11 11:30:00,21.72,21.73,21.67,21.68,172476.0,15.7626,15.7698,15.7263,15.7336,172476.0
2020-02-11 11:40:00,21.69,21.73,21.68,21.73,142089.0,15.7408,15.7698,15.7336,15.7698,142089.0
2020-02-11 11:50:00,21.72,21.75,21.7,21.71,130260.0,15.7626,15.7844,15.7481,15.7553,130260.0
2020-02-11 12:00:00,21.71,21.73,21.7,21.71,100338.0,15.7553,15.7698,15.7481,15.7553,100338.0
2020-02-11 12:10:00,21.71,21.72,21.67,21.67,71095.0,15.7553,15.7626,15.7263,15.7263,71095.0
2020-02-11 12:20:00,21.67,21.68,21.59,21.62,167752.0,15.7263,15.7336,15.6682,15.69,167752.0
2020-02-11 12:30:00,21.62,21.65,21.56,21.57,202444.0,15.69,15.7118,15.6465,15.6537,202444.0
2020-02-11 12:40:00,21.57,21.57,21.52,21.53,101412.0,15.6537,15.6537,15.6174,15.6247,101412.0
2020-02-11 12:50:00,21.52,21.59,21.52,21.58,97842.0,15.6174,15.6682,15.6174,15.661,97842.0
2020-02-11 13:00:00,21.59,21.59,21.52,21.52,51176.0,15.6682,15.6682,15.6174,15.6174,51176.0
2020-02-11 13:10:00,21.52,21.53,21.5,21.5,54536.0,15.6174,15.6247,15.6029,15.6029,54536.0
2020-02-11 13:20:00,21.51,21.51,21.44,21.46,94287.0,15.6102,15.6102,15.5594,15.5739,94287.0
2020-02-11 13:30:00,21.46,21.52,21.46,21.46,128591.0,15.5739,15.6174,15.5739,15.5739,128591.0
2020-02-11 13:40:00,21.46,21.48,21.44,21.45,131200.0,15.5739,15.5884,15.5594,15.5666,131200.0
2020-02-11 13:50:00,21.45,21.45,21.41,21.43,88973.0,15.5666,15.5666,15.5376,15.5521,88973.0
2020-02-11 14:00:00,21.43,21.46,21.37,21.46,179304.0,15.5521,15.5739,15.5086,15.5739,179304.0
2020-02-11 14:10:00,21.46,21.48,21.42,21.45,97590.0,15.5739,15.5884,15.5449,15.5666,97590.0
2020-02-11 14:20:00,21.45,21.47,21.43,21.47,127191.0,15.5666,15.5812,15.5521,15.5812,127191.0
2020-02-11 14:30:00,21.48,21.48,21.43,21.45,121047.0,15.5884,15.5884,15.5521,15.5666,121047.0
2020-02-11 14:40:00,21.44,21.45,21.4,21.41,104777.0,15.5594,15.5666,15.5304,15.5376,104777.0
2020-02-11 14:50:00,21.42,21.44,21.39,21.43,94177.0,15.5449,15.5594,15.5231,15.5521,94177.0
2020-02-11 15:00:00,21.43,21.46,21.42,21.44,110402.0,15.5521,15.5739,15.5449,15.5594,110402.0
2020-02-11 15:10:00,21.44,21.45,21.41,21.42,91195.0,15.5594,15.5666,15.5376,15.5449,91195.0
2020-02-11 15:20:00,21.42,21.43,21.4,21.43,115126.0,15.5449,15.5521,15.5304,15.5521,115126.0
2020-02-11 15:30:00,21.43,21.49,21.42,21.43,189483.0,15.5521,15.5957,15.5449,15.5521,189483.0
2020-02-11 15:40:00,21.42,21.44,21.39,21.42,267621.0,15.5449,15.5594,15.5231,15.5449,267621.0
2020-02-11 15:50:00,21.42,21.47,21.41,21.46,655793.0,15.5449,15.5812,15.5376,15.5739,655793.0
2020-02-12 09:30:00,21.57,21.7,21.49,21.56,456841.0,15.6537,15.7481,15.5957,15.6465,456841.0
2020-02-12 09:40:00,21.55,21.58,21.45,21.53,205735.0,15.6392,15.661,15.5666,15.6247,205735.0
2020-02-12 09:50:00,21.53,21.58,21.5,21.58,184142.0,15.6247,15.661,15.6029,15.661,184142.0
2020-02-12 10:00:00,21.58,21.62,21.52,21.57,126089.0,15.661,15.69,15.6174,15.6537,126089.0
2020-02-12 10:10:00,21.56,21.59,21.52,21.57,139357.0,15.6465,15.6682,15.6174,15.6537,139357.0
2020-02-12 10:20:00,21.57,21.68,21.57,21.67,233806.0,15.6537,15.7336,15.6537,15.7263,233806.0
2020-02-12 10:30:00,21.66,21.69,21.57,21.58,196691.0,15.719,15.7408,15.6537,15.661,196691.0
2020-02-12 10:40:00,21.58,21.58,21.43,21.5,188298.0,15.661,15.661,15.5521,15.6029,188298.0
2020-02-12 10:50:00,21.49,21.5,21.44,21.5,98017.0,15.5957,15.6029,15.5594,15.6029,98017.0
2020-02-12 11:00:00,21.5,21.5,21.4,21.41,173981.0,15.6029,15.6029,15.5304,15.5376,173981.0
2020-02-12 11:10:00,21.41,21.42,21.32,21.37,155615.0,15.5376,15.5449,15.4723,15.5086,155615.0
2020-02-12 11:20:00,21.36,21.4,21.31,21.34,119942.0,15.5013,15.5304,15.465,15.4868,119942.0
2020-02-12 11:30:00,21.34,21.37,21.26,21.26,179828.0,15.4868,15.5086,15.4288,15.4288,179828.0
2020-02-12 11:40:00,21.27,21.35,21.26,21.32,141568.0,15.436,15.4941,15.4288,15.4723,141568.0
2020-02-12 11:50:00,21.32,21.37,21.31,21.35,111854.0,15.4723,15.5086,15.465,15.4941,111854.0
2020-02-12 12:00:00,21.35,21.4,21.35,21.37,73463.0,15.4941,15.5304,15.4941,15.5086,73463.0
2020-02-12 12:10:00,21.37,21.38,21.33,21.34,90361.0,15.5086,15.5158,15.4796,15.4868,90361.0
2020-02-12 12:20:00,21.34,21.41,21.33,21.41,67509.0,15.4868,15.5376,15.4796,15.5376,67509.0
2020-02-12 12:30:00,21.41,21.45,21.4,21.44,91267.0,15.5376,15.5666,15.5304,15.5594,91267.0
2020-02-12 12:40:00,21.43,21.49,21.43,21.46,156462.0,15.5521,15.5957,15.5521,15.5739,156462.0
2020-02-12 12:50:00,21.47,21.49,21.43,21.46,215581.0,15.5812,15.5957,15.5521,15.5739,215581.0
2020-02-12 13:00:00,21.46,21.48,21.38,21.42,171138.0,15.5739,15.5884,15.5158,15.5449,171138.0
2020-02-12 13:10:00,21.42,21.45,21.39,21.39,79831.0,15.5449,15.5666,15.5231,15.5231,79831.0
2020-02-12 13:20:00,21.38,21.41,21.36,21.41,73216.0,15.5158,15.5376,15.5013,15.5376,73216.0
2020-02-12 13:30:00,21.4,21.41,21.37,21.39,54391.0,15.5304,15.5376,15.5086,15.5231,54391.0
2020-02-12 13:40:00,21.4,21.4,21.38,21.39,86470.0,15.5304,15.5304,15.5158,15.5231,86470.0
2020-02-12 13:50:00,21.39,21.44,21.37,21.44,53621.0,15.5231,15.5594,15.5086,15.5594,53621.0
2020-02-12 14:00:00,21.43,21.44,21.4,21.42,75442.0,15.5521,15.5594,15.5304,15.5449,75442.0
2020-02-12 14:10:00,21.42,21.42,21.39,21.4,91015.0,15.5449,15.5449,15.5231,15.5304,91015.0
2020-02-12 14:20:00,21.4,21.4,21.35,21.37,141849.0,15.5304,15.5304,15.4941,15.5086,141849.0
2020-02-12 14:30:00,21.37,21.4,21.35,21.35,152572.0,15.5086,15.5304,15.4941,15.4941,152572.0
2020-02-12 14:40:00,21.36,21.39,21.35,21.36,93855.0,15.5013,15.5231,15.4941,15.5013,93855.0
2020-02-12 14:50:00,21.37,21.38,21.33,21.35,133845.0,15.5086,15.5158,15.4796,15.4941,133845.0
2020-02-12 15:00:00,21.35,21.39,21.34,21.36,104498.0,15.4941,15.5231,15.4868,15.5013,104498.0
2020-02-12 15:10:00,21.36,21.41,21.34,21.41,125960.0,15.5013,15.5376,15.4868,15.5376,125960.0
2020-02-12 15:20:00,21.41,21.44,21.4,21.41,107375.0,15.5376,15.5594,15.5304,15.5376,107375.0
2020-02-12 15:30:00,21.41,21.44,21.4,21.44,234614.0,15.5376,15.5594,15.5304,15.5594,234614.0
2020-02-12 15:40:00,21.44,21.48,21.43,21.48,227771.0,15.5594,15.5884,15.5521,15.5884,227771.0
2020-02-12 15:50:00,21.48,21.55,21.48,21.55,864344.0,15.5884,15.6392,15.5884,15.6392,864344.0
2020-02-13 09:30:00,21.49,21.56,21.38,21.54,259636.0,15.5957,15.6465,15.5158,15.632,259636.0
2020-02-13 09:40:00,21.54,21.65,21.47,21.62,173955.0,15.632,15.7118,15.5812,15.69,173955.0
2020-02-13 09:50:00,21.62,21.64,21.54,21.55,162608.0,15.69,15.7045,15.632,15.6392,162608.0
2020-02-13 10:00:00,21.55,21.62,21.52,21.59,174759.0,15.6392,15.69,15.6174,15.6682,174759.0
2020-02-13 10:10:00,21.59,21.65,21.58,21.59,102984.0,15.6682,15.7118,15.661,15.6682,102984.0
2020-02-13 10:20:00,21.6,21.6,21.53,21.58,164859.0,15.6755,15.6755,15.6247,15.661,164859.0
2020-02-13 10:30:00,21.57,21.6,21.54,21.55,106691.0,15.6537,15.6755,15.632,15.6392,106691.0
2020-02-13 10:40:00,21.55,21.57,21.52,21.55,79317.0,15.6392,15.6537,15.6174,15.6392,79317.0
2020-02-13 10:50:00,21.55,21.59,21.5,21.57,97928.0,15.6392,15.6682,15.6029,15.6537,97928.0
2020-02-13 11:00:00,21.57,21.59,21.52,21.53,72664.0,15.6537,15.6682,15.6174,15.6247,72664.0
2020-02-13 11:10:00,21.52,21.55,21.5,21.53,51357.0,15.6174,15.6392,15.6029,15.6247,51357.0
2020-02-13 11:20:00,21.52,21.54,21.48,21.48,101994.0,15.6174,15.632,15.5884,15.5884,101994.0
2020-02-13 11:30:00,21.49,21.54,21.49,21.54,144513.0,15.5957,15.632,15.5957,15.632,144513.0
2020-02-13 11:40:00,21.54,21.56,21.5,21.52,263507.0,15.632,15.6465,15.6029,15.6174,263507.0
2020-02-13 11:50:00,21.51,21.56,21.5,21.54,66244.0,15.6102,15.6465,15.6029,15.632,66244.0
2020-02-13 12:00:00,21.54,21.6,21.53,21.59,79109.0,15.632,15.6755,15.6247,15.6682,79109.0
2020-02-13 12:10:00,21.59,21.59,21.54,21.55,139594.0,15.6682,15.6682,15.632,15.6392,139594.0
2020-02-13 12:20:00,21.55,21.56,21.51,21.55,60277.0,15.6392,15.6465,15.6102,15.6392,60277.0
2020-02-13 12:30:00,21.55,21.55,21.5,21.5,127435.0,15.6392,15.6392,15.6029,15.6029,127435.0
2020-02-13 12:40:00,21.5,21.5,21.47,21.5,41172.0,15.6029,15.6029,15.5812,15.6029,41172.0
2020-02-13 12:50:00,21.5,21.51,21.46,21.46,85418.0,15.6029,15.6102,15.5739,15.5739,85418.0
2020-02-13 13:00:00,21.46,21.47,21.42,21.42,174397.0,15.5739,15.5812,15.5449,15.5449,174397.0
2020-02-13 13:10:00,21.43,21.46,21.4,21.46,67018.0,15.5521,15.5739,15.5304,15.5739,67018.0
2020-02-13 13:20:00,21.45,21.46,21.42,21.45,122517.0,15.5666,15.5739,15.5449,15.5666,122517.0
2020-02-13 13:30:00,21.45,21.46,21.42,21.44,124848.0,15.5666,15.5739,15.5449,15.5594,124848.0
2020-02-13 13:40:00,21.44,21.49,21.43,21.43,124329.0,15.5594,15.5957,15.5521,15.5521,124329.0
2020-02-13 13:50:00,21.43,21.45,21.4,21.42,90000.0,15.5521,15.5666,15.5304,15.5449,90000.0
2020-02-13 14:00:00,21.42,21.46,21.41,21.42,72021.0,15.5449,15.5739,15.5376,15.5449,72021.0
2020-02-13 14:10:00,21.43,21.45,21.42,21.43,76018.0,15.5521,15.5666,15.5449,15.5521,76018.0
2020-02-13 14:20:00,21.43,21.45,21.41,21.45,101763.0,15.5521,15.5666,15.5376,15.5666,101763.0
2020-02-13 14:30:00,21.45,21.5,21.44,21.46,63835.0,15.5666,15.6029,15.5594,15.5739,63835.0
2020-02-13 14:40:00,21.46,21.51,21.45,21.5,111977.0,15.5739,15.6102,15.5666,15.6029,111977.0
2020-02-13 14:50:00,21.5,21.55,21.49,21.54,163433.0,15.6029,15.6392,15.5957,15.632,163433.0
2020-02-13 15:00:00,21.54,21.55,21.49,21.51,86027.0,15.632,15.6392,15.5957,15.6102,86027.0
2020-02-13 15:10:00,21.51,21.52,21.49,21.51,73304.0,15.6102,15.6174,15.5957,15.6102,73304.0
2020-02-13 15:20:00,21.51,21.54,21.5,21.54,157221.0,15.6102,15.632,15.6029,15.632,157221.0
2020-02-13 15:30:00,21.54,21.56,21.52,21.53,159924.0,15.632,15.6465,15.6174,15.6247,159924.0
2020-02-13 15:40:00,21.53,21.55,21.52,21.55,193083.0,15.6247,15.6392,15.6174,15.6392,193083.0
2020-02-13 15:50:00,21.54,21.63,21.54,21.62,911672.0,15.632,15.6973,15.632,15.69,911672.0
2020-02-14 09:30:00,21.64,21.69,21.45,21.54,223655.0,15.7045,15.7408,15.5666,15.632,223655.0
2020-02-14 09:40:00,21.53,21.58,21.49,21.55,96405.0,15.6247,15.661,15.5957,15.6392,96405.0
2020-02-14 09:50:00,21.56,21.59,21.49,21.51,225207.0,15.6465,15.6682,15.5957,15.6102,225207.0
2020-02-14 10:00:00,21.51,21.56,21.44,21.47,180850.0,15.6102,15.6465,15.5594,15.5812,180850.0
2020-02-14 10:10:00,21.48,21.52,21.45,21.52,141645.0,15.5884,15.6174,15.5666,15.6174,141645.0
2020-02-14 10:20:00,21.52,21.56,21.49,21.55,195935.0,15.6174,15.6465,15.5957,15.6392,195935.0
2020-02-14 10:30:00,21.55,21.58,21.54,21.58,130466.0,15.6392,15.661,15.632,15.661,130466.0
2020-02-14 10:40:00,21.58,21.59,21.54,21.56,118685.0,15.661,15.6682,15.632,15.6465,118685.0
2020-02-14 10:50:00,21.56,21.62,21.56,21.61,151671.0,15.6465,15.69,15.6465,15.6828,151671.0
2020-02-14 11:00:00,21.61,21.63,21.55,21.55,95085.0,15.6828,15.6973,15.6392,15.6392,95085.0
2020-02-14 11:10:00,21.55,21.6,21.54,21.57,122459.0,15.6392,15.6755,15.632,15.6537,122459.0
2020-02-14 11:20:00,21.56,21.63,21.54,21.62,119728.0,15.6465,15.6973,15.632,15.69,119728.0
2020-02-14 11:30:00,21.62,21.63,21.58,21.59,60447.0,15.69,15.6973,15.661,15.6682,60447.0
2020-02-14 11:40:00,21.59,21.6,21.54,21.55,57473.0,15.6682,15.6755,15.632,15.6392,57473.0
2020-02-14 11:50:00,21.55,21.57,21.53,21.55,49856.0,15.6392,15.6537,15.6247,15.6392,49856.0
2020-02-14 12:00:00,21.55,21.57,21.5,21.51,92693.0,15.6392,15.6537,15.6029,15.6102,92693.0
2020-02-14 12:10:00,21.51,21.52,21.46,21.46,45326.0,15.6102,15.6174,15.5739,15.5739,45326.0
2020-02-14 12:20:00,21.46,21.49,21.45,21.48,75537.0,15.5739,15.5957,15.5666,15.5884,75537.0
2020-02-14 12:30:00,21.48,21.53,21.47,21.52,49618.0,15.5884,15.6247,15.5812,15.6174,49618.0
2020-02-14 12:40:00,21.52,21.52,21.48,21.51,58809.0,15.6174,15.6174,15.5884,15.6102,58809.0
2020-02-14 12:50:00,21.51,21.54,21.5,21.54,55224.0,15.6102,15.632,15.6029,15.632,55224.0
2020-02-14 13:00:00,21.54,21.55,21.47,21.48,98426.0,15.632,15.6392,15.5812,15.5884,98426.0
2020-02-14 13:10:00,21.48,21.48,21.43,21.43,81527.0,15.5884,15.5884,15.5521,15.5521,81527.0
2020-02-14 13:20:00,21.43,21.46,21.42,21.44,55563.0,15.5521,15.5739,15.5449,15.5594,55563.0
2020-02-14 13:30:00,21.44,21.49,21.43,21.46,59021.0,15.5594,15.5957,15.5521,15.5739,59021.0
2020-02-14 13:40:00,21.46,21.5,21.45,21.5,51367.0,15.5739,15.6029,15.5666,15.6029,51367.0
2020-02-14 13:50:00,21.5,21.51,21.45,21.47,67983.0,15.6029,15.6102,15.5666,15.5812,67983.0
2020-02-14 14:00:00,21.48,21.49,21.47,21.48,46212.0,15.5884,15.5957,15.5812,15.5884,46212.0
2020-02-14 14:10:00,21.48,21.49,21.42,21.44,88223.0,15.5884,15.5957,15.5449,15.5594,88223.0
2020-02-14 14:20:00,21.45,21.49,21.44,21.48,75046.0,15.5666,15.5957,15.5594,15.5884,75046.0
2020-02-14 14:30:00,21.47,21.52,21.46,21.51,77437.0,15.5812,15.6174,15.5739,15.6102,77437.0
2020-02-14 14:40:00,21.51,21.51,21.43,21.46,133522.0,15.6102,15.6102,15.5521,15.5739,133522.0
2020-02-14 14:50:00,21.46,21.49,21.45,21.48,69231.0,15.5739,15.5957,15.5666,15.5884,69231.0
2020-02-14 15:00:00,21.48,21.48,21.42,21.44,93644.0,15.5884,15.5884,15.5449,15.5594,93644.0
2020-02-14 15:10:00,21.44,21.46,21.43,21.44,86823.0,15.5594,15.5739,15.5521,15.5594,86823.0
2020-02-14 15:20:00,21.44,21.47,21.43,21.46,99244.0,15.5594,15.5812,15.5521,15.5739,99244.0
2020-02-14 15:30:00,21.46,21.5,21.46,21.49,142155.0,15.5739,15.6029,15.5739,15.5957,142155.0
2020-02-14 15:40:00,21.49,21.51,21.48,21.51,177764.0,15.5957,15.6102,15.5884,15.6102,177764.0
2020-02-14 15:50:00,21.51,21.55,21.49,21.53,759707.0,15.6102,15.6392,15.5957,15.6247,759707.0
2020-02-18 09:30:00,21.43,21.48,21.41,21.43,226271.0,15.5521,15.5884,15.5376,15.5521,226271.0
2020-02-18 09:40:00,21.43,21.58,21.43,21.54,122133.0,15.5521,15.661,15.5521,15.632,122133.0
2020-02-18 09:50:00,21.54,21.54,21.43,21.46,87687.0,15.632,15.632,15.5521,15.5739,87687.0
2020-02-18 10:00:00,21.46,21.53,21.45,21.48,85939.0,15.5739,15.6247,15.5666,15.5884,85939.0
2020-02-18 10:10:00,21.48,21.49,21.44,21.46,87076.0,15.5884,15.5957,15.5594,15.5739,87076.0
2020-02-18 10:20:00,21.46,21.47,21.41,21.41,253163.0,15.5739,15.5812,15.5376,15.5376,253163.0
2020-02-18 10:30:00,21.42,21.5,21.41,21.45,65753.0,15.5449,15.6029,15.5376,15.5666,65753.0
2020-02-18 10:40:00,21.46,21.53,21.44,21.51,68516.0,15.5739,15.6247,15.5594,15.6102,68516.0
2020-02-18 10:50:00,21.5,21.51,21.47,21.51,57801.0,15.6029,15.6102,15.5812,15.6102,57801.0
2020-02-18 11:00:00,21.51,21.54,21.49,21.5,105819.0,15.6102,15.632,15.5957,15.6029,105819.0
2020-02-18 11:10:00,21.5,21.51,21.42,21.42,62714.0,15.6029,15.6102,15.5449,15.5449,62714.0
2020-02-18 11:20:00,21.43,21.44,21.41,21.43,117521.0,15.5521,15.5594,15.5376,15.5521,117521.0
2020-02-18 11:30:00,21.42,21.47,21.41,21.42,65196.0,15.5449,15.5812,15.5376,15.5449,65196.0
2020-02-18 11:40:00,21.42,21.44,21.41,21.42,79661.0,15.5449,15.5594,15.5376,15.5449,79661.0
2020-02-18 11:50:00,21.42,21.45,21.41,21.41,67161.0,15.5449,15.5666,15.5376,15.5376,67161.0
2020-02-18 12:00:00,21.41,21.47,21.41,21.46,71502.0,15.5376,15.5812,15.5376,15.5739,71502.0
2020-02-18 12:10:00,21.46,21.47,21.45,21.46,37609.0,15.5739,15.5812,15.5666,15.5739,37609.0
2020-02-18 12:20:00,21.47,21.47,21.43,21.43,34493.0,15.5812,15.5812,15.5521,15.5521,34493.0
2020-02-18 12:30:00,21.43,21.45,21.4,21.42,130791.0,15.5521,15.5666,15.5304,15.5449,130791.0
2020-02-18 12:40:00,21.42,21.43,21.41,21.42,69358.0,15.5449,15.5521,15.5376,15.5449,69358.0
2020-02-18 12:50:00,21.42,21.42,21.38,21.38,46248.0,15.5449,15.5449,15.5158,15.5158,46248.0
2020-02-18 13:00:00,21.39,21.43,21.38,21.43,58051.0,15.5231,15.5521,15.5158,15.5521,58051.0
2020-02-18 13:10:00,21.43,21.43,21.4,21.43,49589.0,15.5521,15.5521,15.5304,15.5521,49589.0
2020-02-18 13:20:00,21.43,21.46,21.42,21.43,44739.0,15.5521,15.5739,15.5449,15.5521,44739.0
2020-02-18 13:30:00,21.43,21.43,21.41,21.42,45361.0,15.5521,15.5521,15.5376,15.5449,45361.0
2020-02-18 13:40:00,21.41,21.44,21.4,21.43,50684.0,15.5376,15.5594,15.5304,15.5521,50684.0
2020-02-18 13:50:00,21.42,21.44,21.4,21.43,52419.0,15.5449,15.5594,15.5304,15.5521,52419.0
2020-02-18 14:00:00,21.44,21.46,21.42,21.43,76724.0,15.5594,15.5739,15.5449,15.5521,76724.0
2020-02-18 14:10:00,21.43,21.46,21.4,21.46,49037.0,15.5521,15.5739,15.5304,15.5739,49037.0
2020-02-18 14:20:00,21.46,21.52,21.44,21.51,160113.0,15.5739,15.6174,15.5594,15.6102,160113.0
2020-02-18 14:30:00,21.51,21.53,21.48,21.5,57156.0,15.6102,15.6247,15.5884,15.6029,57156.0
2020-02-18 14:40:00,21.49,21.54,21.49,21.52,61496.0,15.5957,15.632,15.5957,15.6174,61496.0
2020-02-18 14:50:00,21.52,21.52,21.47,21.47,67023.0,15.6174,15.6174,15.5812,15.5812,67023.0
2020-02-18 15:00:00,21.47,21.5,21.46,21.46,97604.0,15.5812,15.6029,15.5739,15.5739,97604.0
2020-02-18 15:10:00,21.46,21.49,21.44,21.45,98088.0,15.5739,15.5957,15.5594,15.5666,98088.0
2020-02-18 15:20:00,21.46,21.48,21.45,21.46,74333.0,15.5739,15.5884,15.5666,15.5739,74333.0
2020-02-18 15:30:00,21.46,21.47,21.43,21.45,136830.0,15.5739,15.5812,15.5521,15.5666,136830.0
2020-02-18 15:40:00,21.46,21.48,21.44,21.45,155136.0,15.5739,15.5884,15.5594,15.5666,155136.0
2020-02-18 15:50:00,21.45,21.5,21.44,21.5,704641.0,15.5666,15.6029,15.5594,15.6029,704641.0
2020-02-19 09:30:00,21.55,21.65,21.4,21.46,293559.0,15.6392,15.7118,15.5304,15.5739,293559.0
2020-02-19 09:40:00,21.47,21.6,21.42,21.59,143228.0,15.5812,15.6755,15.5449,15.6682,143228.0
2020-02-19 09:50:00,21.59,21.59,21.53,21.55,96901.0,15.6682,15.6682,15.6247,15.6392,96901.0
2020-02-19 10:00:00,21.54,21.56,21.48,21.5,151737.0,15.632,15.6465,15.5884,15.6029,151737.0
2020-02-19 10:10:00,21.5,21.51,21.36,21.38,230072.0,15.6029,15.6102,15.5013,15.5158,230072.0
2020-02-19 10:20:00,21.38,21.53,21.37,21.53,93574.0,15.5158,15.6247,15.5086,15.6247,93574.0
2020-02-19 10:30:00,21.53,21.56,21.48,21.52,171927.0,15.6247,15.6465,15.5884,15.6174,171927.0
2020-02-19 10:40:00,21.52,21.56,21.49,21.55,113071.0,15.6174,15.6465,15.5957,15.6392,113071.0
2020-02-19 10:50:00,21.55,21.58,21.52,21.55,137437.0,15.6392,15.661,15.6174,15.6392,137437.0
2020-02-19 11:00:00,21.55,21.62,21.53,21.59,169829.0,15.6392,15.69,15.6247,15.6682,169829.0
2020-02-19 11:10:00,21.58,21.59,21.54,21.56,120204.0,15.661,15.6682,15.632,15.6465,120204.0
2020-02-19 11:20:00,21.56,21.59,21.55,21.58,73971.0,15.6465,15.6682,15.6392,15.661,73971.0
2020-02-19 11:30:00,21.58,21.58,21.52,21.57,82070.0,15.661,15.661,15.6174,15.6537,82070.0
2020-02-19 11:40:00,21.57,21.58,21.52,21.55,95624.0,15.6537,15.661,15.6174,15.6392,95624.0
2020-02-19 11:50:00,21.55,21.56,21.52,21.53,93855.0,15.6392,15.6465,15.6174,15.6247,93855.0
2020-02-19 12:00:00,21.52,21.54,21.5,21.53,140657.0,15.6174,15.632,15.6029,15.6247,140657.0
2020-02-19 12:10:00,21.53,21.56,21.51,21.54,68006.0,15.6247,15.6465,15.6102,15.632,68006.0
2020-02-19 12:20:00,21.54,21.56,21.52,21.53,77987.0,15.632,15.6465,15.6174,15.6247,77987.0
2020-02-19 12:30:00,21.53,21.57,21.52,21.56,86326.0,15.6247,15.6537,15.6174,15.6465,86326.0
2020-02-19 12:40:00,21.56,21.58,21.55,21.58,56424.0,15.6465,15.661,15.6392,15.661,56424.0
2020-02-19 12:50:00,21.57,21.63,21.56,21.63,79886.0,15.6537,15.6973,15.6465,15.6973,79886.0
2020-02-19 13:00:00,21.63,21.67,21.62,21.63,231590.0,15.6973,15.7263,15.69,15.6973,231590.0
2020-02-19 13:10:00,21.63,21.67,21.6,21.64,132868.0,15.6973,15.7263,15.6755,15.7045,132868.0
2020-02-19 13:20:00,21.64,21.7,21.63,21.7,132630.0,15.7045,15.7481,15.6973,15.7481,132630.0
2020-02-19 13:30:00,21.69,21.7,21.6,21.62,128479.0,15.7408,15.7481,15.6755,15.69,128479.0
2020-02-19 13:40:00,21.61,21.63,21.58,21.63,107268.0,15.6828,15.6973,15.661,15.6973,107268.0
2020-02-19 13:50:00,21.63,21.64,21.61,21.64,86926.0,15.6973,15.7045,15.6828,15.7045,86926.0
2020-02-19 14:00:00,21.63,21.68,21.6,21.67,97370.0,15.6973,15.7336,15.6755,15.7263,97370.0
2020-02-19 14:10:00,21.67,21.68,21.64,21.64,95247.0,15.7263,15.7336,15.7045,15.7045,95247.0
2020-02-19 14:20:00,21.64,21.68,21.63,21.65,107632.0,15.7045,15.7336,15.6973,15.7118,107632.0
2020-02-19 14:30:00,21.65,21.72,21.65,21.69,170074.0,15.7118,15.7626,15.7118,15.7408,170074.0
2020-02-19 14:40:00,21.69,21.75,21.68,21.75,146121.0,15.7408,15.7844,15.7336,15.7844,146121.0
2020-02-19 14:50:00,21.74,21.74,21.64,21.64,121303.0,15.7771,15.7771,15.7045,15.7045,121303.0
2020-02-19 15:00:00,21.64,21.69,21.64,21.66,118395.0,15.7045,15.7408,15.7045,15.719,118395.0
2020-02-19 15:10:00,21.66,21.66,21.6,21.65,156106.0,15.719,15.719,15.6755,15.7118,156106.0
2020-02-19 15:20:00,21.65,21.69,21.64,21.69,183486.0,15.7118,15.7408,15.7045,15.7408,183486.0
2020-02-19 15:30:00,21.69,21.69,21.61,21.62,178000.0,15.7408,15.7408,15.6828,15.69,178000.0
2020-02-19 15:40:00,21.62,21.67,21.59,21.6,713619.0,15.69,15.7263,15.6682,15.6755,713619.0
2020-02-19 15:50:00,21.59,21.63,21.54,21.54,853026.0,15.6682,15.6973,15.632,15.632,853026.0
2020-02-20 09:30:00,21.95,22.4,21.71,22.28,756431.0,15.9295,16.2561,15.7553,16.169,756431.0
2020-02-20 09:40:00,22.28,22.61,22.28,22.6,768510.0,16.169,16.4085,16.169,16.4012,768510.0
2020-02-20 09:50:00,22.6,22.8,22.37,22.43,489350.0,16.4012,16.5464,16.2343,16.2779,489350.0
2020-02-20 10:00:00,22.44,22.66,22.43,22.57,488038.0,16.2851,16.4448,16.2779,16.3795,488038.0
2020-02-20 10:10:00,22.58,22.58,22.37,22.42,504984.0,16.3867,16.3867,16.2343,16.2706,504984.0
2020-02-20 10:20:00,22.42,22.47,22.38,22.41,417292.0,16.2706,16.3069,16.2416,16.2633,417292.0
2020-02-20 10:30:00,22.41,22.58,22.37,22.46,509988.0,16.2633,16.3867,16.2343,16.2996,509988.0
2020-02-20 10:40:00,22.46,22.46,22.14,22.17,438039.0,16.2996,16.2996,16.0674,16.0892,438039.0
2020-02-20 10:50:00,22.17,22.45,22.16,22.4,299225.0,16.0892,16.2924,16.0819,16.2561,299225.0
2020-02-20 11:00:00,22.41,22.58,22.39,22.5,323989.0,16.2633,16.3867,16.2488,16.3287,323989.0
2020-02-20 11:10:00,22.5,22.54,22.44,22.52,193775.0,16.3287,16.3577,16.2851,16.3432,193775.0
2020-02-20 11:20:00,22.52,22.57,22.4,22.41,183154.0,16.3432,16.3795,16.2561,16.2633,183154.0
2020-02-20 11:30:00,22.41,22.43,22.19,22.2,498242.0,16.2633,16.2779,16.1037,16.1109,498242.0
2020-02-20 11:40:00,22.19,22.32,22.17,22.24,312976.0,16.1037,16.198,16.0892,16.14,312976.0
2020-02-20 11:50:00,22.24,22.31,22.19,22.2,271831.0,16.14,16.1908,16.1037,16.1109,271831.0
2020-02-20 12:00:00,22.19,22.19,22.07,22.1,284969.0,16.1037,16.1037,16.0166,16.0384,284969.0
2020-02-20 12:10:00,22.1,22.19,22.09,22.13,223763.0,16.0384,16.1037,16.0311,16.0601,223763.0
2020-02-20 12:20:00,22.12,22.13,22.06,22.07,213894.0,16.0529,16.0601,16.0093,16.0166,213894.0
2020-02-20 12:30:00,22.07,22.12,22.01,22.08,294618.0,16.0166,16.0529,15.9731,16.0239,294618.0
2020-02-20 12:40:00,22.09,22.12,22.05,22.08,179139.0,16.0311,16.0529,16.0021,16.0239,179139.0
2020-02-20 12:50:00,22.08,22.12,22.02,22.11,246216.0,16.0239,16.0529,15.9803,16.0456,246216.0
2020-02-20 13:00:00,22.11,22.14,22.07,22.14,251996.0,16.0456,16.0674,16.0166,16.0674,251996.0
2020-02-20 13:10:00,22.14,22.18,22.11,22.12,115486.0,16.0674,16.0964,16.0456,16.0529,115486.0
2020-02-20 13:20:00,22.12,22.19,22.11,22.16,186077.0,16.0529,16.1037,16.0456,16.0819,186077.0
2020-02-20 13:30:00,22.16,22.16,22.06,22.07,178194.0,16.0819,16.0819,16.0093,16.0166,178194.0
2020-02-20 13:40:00,22.07,22.11,22.05,22.06,135020.0,16.0166,16.0456,16.0021,16.0093,135020.0
2020-02-20 13:50:00,22.06,22.17,22.06,22.07,219688.0,16.0093,16.0892,16.0093,16.0166,219688.0
2020-02-20 14:00:00,22.08,22.16,22.07,22.13,223026.0,16.0239,16.0819,16.0166,16.0601,223026.0
2020-02-20 14:10:00,22.13,22.17,22.12,22.16,177462.0,16.0601,16.0892,16.0529,16.0819,177462.0
2020-02-20 14:20:00,22.16,22.2,22.15,22.15,156303.0,16.0819,16.1109,16.0747,16.0747,156303.0
2020-02-20 14:30:00,22.15,22.21,22.15,22.18,242938.0,16.0747,16.1182,16.0747,16.0964,242938.0
2020-02-20 14:40:00,22.19,22.21,22.15,22.2,232966.0,16.1037,16.1182,16.0747,16.1109,232966.0
2020-02-20 14:50:00,22.21,22.21,22.14,22.14,154396.0,16.1182,16.1182,16.0674,16.0674,154396.0
2020-02-20 15:00:00,22.15,22.19,22.14,22.15,214996.0,16.0747,16.1037,16.0674,16.0747,214996.0
2020-02-20 15:10:00,22.15,22.18,22.12,22.18,152919.0,16.0747,16.0964,16.0529,16.0964,152919.0
2020-02-20 15:20:00,22.18,22.22,22.16,22.16,384699.0,16.0964,16.1255,16.0819,16.0819,384699.0
2020-02-20 15:30:00,22.16,22.18,22.11,22.16,352460.0,16.0819,16.0964,16.0456,16.0819,352460.0
2020-02-20 15:40:00,22.15,22.2,22.11,22.12,386068.0,16.0747,16.1109,16.0456,16.0529,386068.0
2020-02-20 15:50:00,22.11,22.12,22.02,22.05,2016241.0,16.0456,16.0529,15.9803,16.0021,2016241.0
2020-02-21 09:30:00,21.89,22.11,21.86,21.97,942519.0,15.886,16.0456,15.8642,15.944,942519.0
2020-02-21 09:40:00,21.97,21.97,21.83,21.87,610497.0,15.944,15.944,15.8424,15.8715,610497.0
2020-02-21 09:50:00,21.88,21.93,21.81,21.87,261445.0,15.8787,15.915,15.8279,15.8715,261445.0
2020-02-21 10:00:00,21.86,21.87,21.8,21.82,248557.0,15.8642,15.8715,15.8206,15.8352,248557.0
2020-02-21 10:10:00,21.82,21.82,21.74,21.79,354666.0,15.8352,15.8352,15.7771,15.8134,354666.0
2020-02-21 10:20:00,21.79,21.85,21.76,21.84,289859.0,15.8134,15.8569,15.7916,15.8497,289859.0
2020-02-21 10:30:00,21.85,21.86,21.78,21.83,195059.0,15.8569,15.8642,15.8061,15.8424,195059.0
2020-02-21 10:40:00,21.82,21.83,21.69,21.75,163127.0,15.8352,15.8424,15.7408,15.7844,163127.0
2020-02-21 10:50:00,21.74,21.78,21.64,21.68,280988.0,15.7771,15.8061,15.7045,15.7336,280988.0
2020-02-21 11:00:00,21.68,21.77,21.67,21.77,234629.0,15.7336,15.7989,15.7263,15.7989,234629.0
2020-02-21 11:10:00,21.77,21.83,21.75,21.79,143348.0,15.7989,15.8424,15.7844,15.8134,143348.0
2020-02-21 11:20:00,21.79,21.82,21.78,21.78,373672.0,15.8134,15.8352,15.8061,15.8061,373672.0
2020-02-21 11:30:00,21.79,21.8,21.74,21.74,161235.0,15.8134,15.8206,15.7771,15.7771,161235.0
2020-02-21 11:40:00,21.73,21.73,21.67,21.72,141347.0,15.7698,15.7698,15.7263,15.7626,141347.0
2020-02-21 11:50:00,21.71,21.72,21.65,21.65,204709.0,15.7553,15.7626,15.7118,15.7118,204709.0
2020-02-21 12:00:00,21.66,21.66,21.57,21.58,465344.0,15.719,15.719,15.6537,15.661,465344.0
2020-02-21 12:10:00,21.59,21.65,21.58,21.6,121749.0,15.6682,15.7118,15.661,15.6755,121749.0
2020-02-21 12:20:00,21.6,21.62,21.58,21.62,112605.0,15.6755,15.69,15.661,15.69,112605.0
2020-02-21 12:30:00,21.62,21.66,21.62,21.63,136185.0,15.69,15.719,15.69,15.6973,136185.0
2020-02-21 12:40:00,21.63,21.63,21.56,21.57,118601.0,15.6973,15.6973,15.6465,15.6537,118601.0
2020-02-21 12:50:00,21.57,21.58,21.55,21.57,90499.0,15.6537,15.661,15.6392,15.6537,90499.0
2020-02-21 13:00:00,21.58,21.6,21.55,21.55,92132.0,15.661,15.6755,15.6392,15.6392,92132.0
2020-02-21 13:10:00,21.55,21.56,21.52,21.52,135524.0,15.6392,15.6465,15.6174,15.6174,135524.0
2020-02-21 13:20:00,21.53,21.56,21.51,21.53,156721.0,15.6247,15.6465,15.6102,15.6247,156721.0
2020-02-21 13:30:00,21.53,21.53,21.48,21.48,147094.0,15.6247,15.6247,15.5884,15.5884,147094.0
2020-02-21 13:40:00,21.48,21.5,21.41,21.43,313258.0,15.5884,15.6029,15.5376,15.5521,313258.0
2020-02-21 13:50:00,21.43,21.45,21.36,21.39,190558.0,15.5521,15.5666,15.5013,15.5231,190558.0
2020-02-21 14:00:00,21.39,21.46,21.38,21.41,351231.0,15.5231,15.5739,15.5158,15.5376,351231.0
2020-02-21 14:10:00,21.4,21.44,21.39,21.41,113603.0,15.5304,15.5594,15.5231,15.5376,113603.0
2020-02-21 14:20:00,21.41,21.51,21.4,21.51,179524.0,15.5376,15.6102,15.5304,15.6102,179524.0
2020-02-21 14:30:00,21.51,21.52,21.47,21.5,137988.0,15.6102,15.6174,15.5812,15.6029,137988.0
2020-02-21 14:40:00,21.5,21.57,21.49,21.55,236854.0,15.6029,15.6537,15.5957,15.6392,236854.0
2020-02-21 14:50:00,21.55,21.58,21.54,21.56,301222.0,15.6392,15.661,15.632,15.6465,301222.0
2020-02-21 15:00:00,21.56,21.57,21.47,21.48,254102.0,15.6465,15.6537,15.5812,15.5884,254102.0
2020-02-21 15:10:00,21.48,21.52,21.45,21.46,241494.0,15.5884,15.6174,15.5666,15.5739,241494.0
2020-02-21 15:20:00,21.46,21.48,21.42,21.45,312728.0,15.5739,15.5884,15.5449,15.5666,312728.0
2020-02-21 15:30:00,21.44,21.48,21.44,21.46,434736.0,15.5594,15.5884,15.5594,15.5739,434736.0
2020-02-21 15:40:00,21.46,21.49,21.39,21.49,733958.0,15.5739,15.5957,15.5231,15.5957,733958.0
2020-02-21 15:50:00,21.48,21.55,21.46,21.51,1741429.0,15.5884,15.6392,15.5739,15.6102,1741429.0
2020-02-24 09:30:00,20.89,21.0,20.79,20.83,755374.0,15.1602,15.2401,15.0877,15.1167,755374.0
2020-02-24 09:40:00,20.82,20.91,20.7,20.85,411751.0,15.1094,15.1748,15.0224,15.1312,411751.0
2020-02-24 09:50:00,20.86,20.86,20.73,20.77,354023.0,15.1385,15.1385,15.0441,15.0732,354023.0
2020-02-24 10:00:00,20.76,20.78,20.59,20.61,359114.0,15.0659,15.0804,14.9425,14.957,359114.0
2020-02-24 10:10:00,20.61,20.66,20.57,20.62,382229.0,14.957,14.9933,14.928,14.9643,382229.0
2020-02-24 10:20:00,20.62,20.62,20.48,20.51,573067.0,14.9643,14.9643,14.8627,14.8845,573067.0
2020-02-24 10:30:00,20.5,20.59,20.47,20.58,389342.0,14.8772,14.9425,14.8554,14.9353,389342.0
2020-02-24 10:40:00,20.57,20.63,20.55,20.61,312487.0,14.928,14.9716,14.9135,14.957,312487.0
2020-02-24 10:50:00,20.61,20.67,20.59,20.64,375231.0,14.957,15.0006,14.9425,14.9788,375231.0
2020-02-24 11:00:00,20.63,20.67,20.61,20.63,237185.0,14.9716,15.0006,14.957,14.9716,237185.0
2020-02-24 11:10:00,20.63,20.72,20.62,20.71,243743.0,14.9716,15.0369,14.9643,15.0296,243743.0
2020-02-24 11:20:00,20.71,20.73,20.65,20.67,278397.0,15.0296,15.0441,14.9861,15.0006,278397.0
2020-02-24 11:30:00,20.68,20.7,20.65,20.66,199554.0,15.0078,15.0224,14.9861,14.9933,199554.0
2020-02-24 11:40:00,20.66,20.66,20.52,20.53,303181.0,14.9933,14.9933,14.8917,14.899,303181.0
2020-02-24 11:50:00,20.52,20.56,20.49,20.53,215105.0,14.8917,14.9208,14.87,14.899,215105.0
2020-02-24 12:00:00,20.52,20.57,20.5,20.52,201460.0,14.8917,14.928,14.8772,14.8917,201460.0
2020-02-24 12:10:00,20.52,20.56,20.5,20.55,126650.0,14.8917,14.9208,14.8772,14.9135,126650.0
2020-02-24 12:20:00,20.55,20.56,20.51,20.51,100967.0,14.9135,14.9208,14.8845,14.8845,100967.0
2020-02-24 12:30:00,20.51,20.57,20.51,20.57,136016.0,14.8845,14.928,14.8845,14.928,136016.0
2020-02-24 12:40:00,20.57,20.58,20.5,20.51,215808.0,14.928,14.9353,14.8772,14.8845,215808.0
2020-02-24 12:50:00,20.52,20.55,20.48,20.49,165995.0,14.8917,14.9135,14.8627,14.87,165995.0
2020-02-24 13:00:00,20.49,20.5,20.43,20.47,169351.0,14.87,14.8772,14.8264,14.8554,169351.0
2020-02-24 13:10:00,20.46,20.47,20.41,20.43,127338.0,14.8482,14.8554,14.8119,14.8264,127338.0
2020-02-24 13:20:00,20.43,20.45,20.38,20.42,186285.0,14.8264,14.8409,14.7901,14.8192,186285.0
2020-02-24 13:30:00,20.42,20.43,20.38,20.42,129656.0,14.8192,14.8264,14.7901,14.8192,129656.0
2020-02-24 13:40:00,20.42,20.49,20.4,20.48,94606.0,14.8192,14.87,14.8046,14.8627,94606.0
2020-02-24 13:50:00,20.48,20.5,20.45,20.48,80552.0,14.8627,14.8772,14.8409,14.8627,80552.0
2020-02-24 14:00:00,20.48,20.51,20.46,20.46,130116.0,14.8627,14.8845,14.8482,14.8482,130116.0
2020-02-24 14:10:00,20.46,20.51,20.44,20.5,162200.0,14.8482,14.8845,14.8337,14.8772,162200.0
2020-02-24 14:20:00,20.5,20.6,20.49,20.59,101375.0,14.8772,14.9498,14.87,14.9425,101375.0
2020-02-24 14:30:00,20.59,20.6,20.54,20.55,128478.0,14.9425,14.9498,14.9062,14.9135,128478.0
2020-02-24 14:40:00,20.56,20.62,20.55,20.61,108692.0,14.9208,14.9643,14.9135,14.957,108692.0
2020-02-24 14:50:00,20.61,20.64,20.58,20.62,163730.0,14.957,14.9788,14.9353,14.9643,163730.0
2020-02-24 15:00:00,20.62,20.66,20.59,20.63,175159.0,14.9643,14.9933,14.9425,14.9716,175159.0
2020-02-24 15:10:00,20.63,20.63,20.54,20.57,225338.0,14.9716,14.9716,14.9062,14.928,225338.0
2020-02-24 15:20:00,20.57,20.59,20.52,20.54,243454.0,14.928,14.9425,14.8917,14.9062,243454.0
2020-02-24 15:30:00,20.55,20.55,20.48,20.49,535304.0,14.9135,14.9135,14.8627,14.87,535304.0
2020-02-24 15:40:00,20.49,20.51,20.44,20.48,452221.0,14.87,14.8845,14.8337,14.8627,452221.0
2020-02-24 15:50:00,20.48,20.49,20.39,20.41,1557778.0,14.8627,14.87,14.7974,14.8119,1557778.0
2020-02-25 09:30:00,20.48,20.6,20.27,20.27,365652.0,14.8627,14.9498,14.7103,14.7103,365652.0
2020-02-25 09:40:00,20.27,20.32,20.14,20.23,337063.0,14.7103,14.7466,14.616,14.6813,337063.0
2020-02-25 09:50:00,20.22,20.26,20.08,20.11,396025.0,14.674,14.703,14.5724,14.5942,396025.0
2020-02-25 10:00:00,20.11,20.17,20.09,20.14,179498.0,14.5942,14.6377,14.5797,14.616,179498.0
2020-02-25 10:10:00,20.14,20.21,20.1,20.12,378354.0,14.616,14.6668,14.5869,14.6014,378354.0
2020-02-25 10:20:00,20.11,20.14,19.96,20.01,391247.0,14.5942,14.616,14.4853,14.5216,391247.0
2020-02-25 10:30:00,20.0,20.08,20.0,20.03,232831.0,14.5144,14.5724,14.5144,14.5361,232831.0
2020-02-25 10:40:00,20.02,20.07,19.97,20.0,250113.0,14.5289,14.5652,14.4926,14.5144,250113.0
2020-02-25 10:50:00,20.0,20.0,19.84,19.99,712492.0,14.5144,14.5144,14.3982,14.5071,712492.0
2020-02-25 11:00:00,19.98,20.03,19.89,19.91,537268.0,14.4998,14.5361,14.4345,14.449,537268.0
2020-02-25 11:10:00,19.91,20.0,19.88,19.96,278338.0,14.449,14.5144,14.4273,14.4853,278338.0
2020-02-25 11:20:00,19.95,20.03,19.92,20.02,187437.0,14.4781,14.5361,14.4563,14.5289,187437.0
2020-02-25 11:30:00,20.02,20.02,19.96,19.99,223428.0,14.5289,14.5289,14.4853,14.5071,223428.0
2020-02-25 11:40:00,19.99,20.0,19.88,19.93,202114.0,14.5071,14.5144,14.4273,14.4636,202114.0
2020-02-25 11:50:00,19.93,19.94,19.88,19.89,224639.0,14.4636,14.4708,14.4273,14.4345,224639.0
2020-02-25 12:00:00,19.89,19.91,19.81,19.81,215946.0,14.4345,14.449,14.3765,14.3765,215946.0
2020-02-25 12:10:00,19.82,19.85,19.78,19.83,185125.0,14.3837,14.4055,14.3547,14.391,185125.0
2020-02-25 12:20:00,19.82,19.86,19.79,19.82,196684.0,14.3837,14.4128,14.362,14.3837,196684.0
2020-02-25 12:30:00,19.82,19.85,19.76,19.77,513352.0,14.3837,14.4055,14.3402,14.3474,513352.0
2020-02-25 12:40:00,19.77,19.79,19.66,19.69,260745.0,14.3474,14.362,14.2676,14.2894,260745.0
2020-02-25 12:50:00,19.69,19.69,19.61,19.64,263702.0,14.2894,14.2894,14.2313,14.2531,263702.0
2020-02-25 13:00:00,19.64,19.71,19.63,19.7,228861.0,14.2531,14.3039,14.2458,14.2966,228861.0
2020-02-25 13:10:00,19.7,19.76,19.66,19.68,190715.0,14.2966,14.3402,14.2676,14.2821,190715.0
2020-02-25 13:20:00,19.69,19.71,19.64,19.66,237244.0,14.2894,14.3039,14.2531,14.2676,237244.0
2020-02-25 13:30:00,19.65,19.68,19.62,19.64,159704.0,14.2604,14.2821,14.2386,14.2531,159704.0
2020-02-25 13:40:00,19.64,19.66,19.58,19.58,254125.0,14.2531,14.2676,14.2096,14.2096,254125.0
2020-02-25 13:50:00,19.59,19.64,19.51,19.52,316140.0,14.2168,14.2531,14.1588,14.166,316140.0
2020-02-25 14:00:00,19.52,19.56,19.38,19.41,308095.0,14.166,14.195,14.0644,14.0862,308095.0
2020-02-25 14:10:00,19.42,19.49,19.4,19.43,353860.0,14.0934,14.1442,14.0789,14.1007,353860.0
2020-02-25 14:20:00,19.43,19.46,19.33,19.36,295787.0,14.1007,14.1225,14.0281,14.0499,295787.0
2020-02-25 14:30:00,19.35,19.37,19.26,19.29,530905.0,14.0426,14.0572,13.9773,13.9991,530905.0
2020-02-25 14:40:00,19.29,19.38,19.26,19.32,432960.0,13.9991,14.0644,13.9773,14.0209,432960.0
2020-02-25 14:50:00,19.33,19.35,19.25,19.26,1395979.0,14.0281,14.0426,13.9701,13.9773,1395979.0
2020-02-25 15:00:00,19.26,19.41,19.25,19.33,931267.0,13.9773,14.0862,13.9701,14.0281,931267.0
2020-02-25 15:10:00,19.34,19.38,19.32,19.35,410336.0,14.0354,14.0644,14.0209,14.0426,410336.0
2020-02-25 15:20:00,19.35,19.36,19.27,19.3,763202.0,14.0426,14.0499,13.9846,14.0064,763202.0
2020-02-25 15:30:00,19.29,19.31,19.22,19.31,600620.0,13.9991,14.0136,13.9483,14.0136,600620.0
2020-02-25 15:40:00,19.31,19.41,19.31,19.36,578894.0,14.0136,14.0862,14.0136,14.0499,578894.0
2020-02-25 15:50:00,19.36,19.36,19.24,19.25,2293716.0,14.0499,14.0499,13.9628,13.9701,2293716.0
2020-02-26 09:30:00,19.39,19.56,19.3,19.54,692765.0,14.0717,14.195,14.0064,14.1805,692765.0
2020-02-26 09:40:00,19.54,19.69,19.53,19.62,450082.0,14.1805,14.2894,14.1733,14.2386,450082.0
2020-02-26 09:50:00,19.62,19.71,19.6,19.69,767893.0,14.2386,14.3039,14.2241,14.2894,767893.0
2020-02-26 10:00:00,19.68,19.7,19.52,19.55,462336.0,14.2821,14.2966,14.166,14.1878,462336.0
2020-02-26 10:10:00,19.55,19.76,19.53,19.69,501214.0,14.1878,14.3402,14.1733,14.2894,501214.0
2020-02-26 10:20:00,19.7,19.83,19.69,19.74,1053394.0,14.2966,14.391,14.2894,14.3257,1053394.0
2020-02-26 10:30:00,19.75,19.83,19.68,19.69,390263.0,14.3329,14.391,14.2821,14.2894,390263.0
2020-02-26 10:40:00,19.69,19.8,19.69,19.75,313747.0,14.2894,14.3692,14.2894,14.3329,313747.0
2020-02-26 10:50:00,19.75,19.76,19.69,19.7,494253.0,14.3329,14.3402,14.2894,14.2966,494253.0
2020-02-26 11:00:00,19.7,19.74,19.63,19.64,229517.0,14.2966,14.3257,14.2458,14.2531,229517.0
2020-02-26 11:10:00,19.64,19.67,19.6,19.66,263793.0,14.2531,14.2749,14.2241,14.2676,263793.0
2020-02-26 11:20:00,19.66,19.69,19.63,19.64,156090.0,14.2676,14.2894,14.2458,14.2531,156090.0
2020-02-26 11:30:00,19.64,19.67,19.6,19.64,221172.0,14.2531,14.2749,14.2241,14.2531,221172.0
2020-02-26 11:40:00,19.64,19.65,19.59,19.61,361041.0,14.2531,14.2604,14.2168,14.2313,361041.0
2020-02-26 11:50:00,19.61,19.61,19.54,19.57,218443.0,14.2313,14.2313,14.1805,14.2023,218443.0
2020-02-26 12:00:00,19.57,19.59,19.45,19.48,316354.0,14.2023,14.2168,14.1152,14.137,316354.0
2020-02-26 12:10:00,19.48,19.53,19.45,19.51,245383.0,14.137,14.1733,14.1152,14.1588,245383.0
2020-02-26 12:20:00,19.5,19.54,19.45,19.48,153935.0,14.1515,14.1805,14.1152,14.137,153935.0
2020-02-26 12:30:00,19.48,19.57,19.47,19.48,167832.0,14.137,14.2023,14.1297,14.137,167832.0
2020-02-26 12:40:00,19.48,19.54,19.47,19.52,172301.0,14.137,14.1805,14.1297,14.166,172301.0
2020-02-26 12:50:00,19.53,19.56,19.5,19.53,171725.0,14.1733,14.195,14.1515,14.1733,171725.0
2020-02-26 13:00:00,19.53,19.55,19.48,19.48,162289.0,14.1733,14.1878,14.137,14.137,162289.0
2020-02-26 13:10:00,19.49,19.51,19.46,19.48,123492.0,14.1442,14.1588,14.1225,14.137,123492.0
2020-02-26 13:20:00,19.47,19.53,19.47,19.51,121349.0,14.1297,14.1733,14.1297,14.1588,121349.0
2020-02-26 13:30:00,19.5,19.51,19.32,19.32,248760.0,14.1515,14.1588,14.0209,14.0209,248760.0
2020-02-26 13:40:00,19.32,19.33,19.21,19.29,565524.0,14.0209,14.0281,13.941,13.9991,565524.0
2020-02-26 13:50:00,19.28,19.29,19.16,19.18,176614.0,13.9918,13.9991,13.9048,13.9193,176614.0
2020-02-26 14:00:00,19.18,19.24,19.13,19.19,403884.0,13.9193,13.9628,13.883,13.9265,403884.0
2020-02-26 14:10:00,19.2,19.27,19.11,19.14,353156.0,13.9338,13.9846,13.8685,13.8902,353156.0
2020-02-26 14:20:00,19.14,19.28,19.13,19.19,414993.0,13.8902,13.9918,13.883,13.9265,414993.0
2020-02-26 14:30:00,19.19,19.26,19.15,19.19,251386.0,13.9265,13.9773,13.8975,13.9265,251386.0
2020-02-26 14:40:00,19.19,19.2,19.12,19.16,180366.0,13.9265,13.9338,13.8757,13.9048,180366.0
2020-02-26 14:50:00,19.16,19.18,19.11,19.11,257226.0,13.9048,13.9193,13.8685,13.8685,257226.0
2020-02-26 15:00:00,19.12,19.22,19.11,19.2,225768.0,13.8757,13.9483,13.8685,13.9338,225768.0
2020-02-26 15:10:00,19.21,19.32,19.19,19.29,270658.0,13.941,14.0209,13.9265,13.9991,270658.0
2020-02-26 15:20:00,19.29,19.3,19.2,19.23,218082.0,13.9991,14.0064,13.9338,13.9556,218082.0
2020-02-26 15:30:00,19.24,19.3,19.19,19.3,543996.0,13.9628,14.0064,13.9265,14.0064,543996.0
2020-02-26 15:40:00,19.29,19.32,19.24,19.26,647234.0,13.9991,14.0209,13.9628,13.9773,647234.0
2020-02-26 15:50:00,19.26,19.28,19.22,19.22,1368347.0,13.9773,13.9918,13.9483,13.9483,1368347.0
2020-02-27 09:30:00,18.88,18.89,18.57,18.74,832091.0,13.7016,13.7088,13.4766,13.6,832091.0
2020-02-27 09:40:00,18.75,18.75,18.35,18.37,715153.0,13.6072,13.6072,13.3169,13.3314,715153.0
2020-02-27 09:50:00,18.37,18.67,18.35,18.52,570960.0,13.3314,13.5492,13.3169,13.4403,570960.0
2020-02-27 10:00:00,18.52,18.6,18.43,18.46,535910.0,13.4403,13.4984,13.375,13.3968,535910.0
2020-02-27 10:10:00,18.46,18.54,18.4,18.52,388368.0,13.3968,13.4548,13.3532,13.4403,388368.0
2020-02-27 10:20:00,18.53,18.58,18.41,18.46,260405.0,13.4476,13.4838,13.3605,13.3968,260405.0
2020-02-27 10:30:00,18.46,18.49,18.31,18.48,377350.0,13.3968,13.4185,13.2879,13.4113,377350.0
2020-02-27 10:40:00,18.48,18.69,18.41,18.69,478641.0,13.4113,13.5637,13.3605,13.5637,478641.0
2020-02-27 10:50:00,18.69,18.97,18.68,18.96,561182.0,13.5637,13.7669,13.5564,13.7596,561182.0
2020-02-27 11:00:00,18.96,19.18,18.88,19.16,941877.0,13.7596,13.9193,13.7016,13.9048,941877.0
2020-02-27 11:10:00,19.16,19.16,18.98,19.12,561173.0,13.9048,13.9048,13.7741,13.8757,561173.0
2020-02-27 11:20:00,19.12,19.18,19.03,19.1,735743.0,13.8757,13.9193,13.8104,13.8612,735743.0
2020-02-27 11:30:00,19.1,19.14,19.03,19.06,377893.0,13.8612,13.8902,13.8104,13.8322,377893.0
2020-02-27 11:40:00,19.07,19.12,18.98,19.08,525484.0,13.8394,13.8757,13.7741,13.8467,525484.0
2020-02-27 11:50:00,19.07,19.23,19.03,19.21,415981.0,13.8394,13.9556,13.8104,13.941,415981.0
2020-02-27 12:00:00,19.21,19.37,19.18,19.35,540920.0,13.941,14.0572,13.9193,14.0426,540920.0
2020-02-27 12:10:00,19.34,19.48,19.34,19.43,501914.0,14.0354,14.137,14.0354,14.1007,501914.0
2020-02-27 12:20:00,19.43,19.43,19.26,19.36,529660.0,14.1007,14.1007,13.9773,14.0499,529660.0
2020-02-27 12:30:00,19.36,19.66,19.34,19.63,630171.0,14.0499,14.2676,14.0354,14.2458,630171.0
2020-02-27 12:40:00,19.63,19.63,19.45,19.5,320990.0,14.2458,14.2458,14.1152,14.1515,320990.0
2020-02-27 12:50:00,19.5,19.52,19.44,19.45,245048.0,14.1515,14.166,14.108,14.1152,245048.0
2020-02-27 13:00:00,19.45,19.45,19.36,19.43,372621.0,14.1152,14.1152,14.0499,14.1007,372621.0
2020-02-27 13:10:00,19.43,19.55,19.42,19.44,281955.0,14.1007,14.1878,14.0934,14.108,281955.0
2020-02-27 13:20:00,19.43,19.46,19.28,19.29,328608.0,14.1007,14.1225,13.9918,13.9991,328608.0
2020-02-27 13:30:00,19.29,19.34,19.15,19.19,296314.0,13.9991,14.0354,13.8975,13.9265,296314.0
2020-02-27 13:40:00,19.19,19.26,19.09,19.14,467681.0,13.9265,13.9773,13.854,13.8902,467681.0
2020-02-27 13:50:00,19.14,19.25,19.05,19.1,446883.0,13.8902,13.9701,13.8249,13.8612,446883.0
2020-02-27 14:00:00,19.09,19.19,19.06,19.1,240935.0,13.854,13.9265,13.8322,13.8612,240935.0
2020-02-27 14:10:00,19.09,19.17,19.06,19.07,263262.0,13.854,13.912,13.8322,13.8394,263262.0
2020-02-27 14:20:00,19.07,19.28,19.07,19.25,240476.0,13.8394,13.9918,13.8394,13.9701,240476.0
2020-02-27 14:30:00,19.24,19.29,19.18,19.25,406465.0,13.9628,13.9991,13.9193,13.9701,406465.0
2020-02-27 14:40:00,19.25,19.29,19.21,19.27,444253.0,13.9701,13.9991,13.941,13.9846,444253.0
2020-02-27 14:50:00,19.27,19.28,19.18,19.21,334186.0,13.9846,13.9918,13.9193,13.941,334186.0
2020-02-27 15:00:00,19.21,19.24,19.09,19.24,415865.0,13.941,13.9628,13.854,13.9628,415865.0
2020-02-27 15:10:00,19.23,19.31,19.22,19.23,383931.0,13.9556,14.0136,13.9483,13.9556,383931.0
2020-02-27 15:20:00,19.23,19.28,19.14,19.14,614036.0,13.9556,13.9918,13.8902,13.8902,614036.0
2020-02-27 15:30:00,19.14,19.19,19.07,19.08,667739.0,13.8902,13.9265,13.8394,13.8467,667739.0
2020-02-27 15:40:00,19.08,19.09,19.0,19.05,673224.0,13.8467,13.854,13.7886,13.8249,673224.0
2020-02-27 15:50:00,19.05,19.05,18.9,18.9,2653600.0,13.8249,13.8249,13.7161,13.7161,2653600.0
2020-02-28 09:30:00,18.62,18.94,18.56,18.79,1071134.0,13.5129,13.7451,13.4693,13.6362,1071134.0
2020-02-28 09:40:00,18.79,18.91,18.68,18.78,1457999.0,13.6362,13.7233,13.5564,13.629,1457999.0
2020-02-28 09:50:00,18.78,18.9,18.59,18.74,1172746.0,13.629,13.7161,13.4911,13.6,1172746.0
2020-02-28 10:00:00,18.75,18.82,18.53,18.57,971129.0,13.6072,13.658,13.4476,13.4766,971129.0
2020-02-28 10:10:00,18.57,18.7,18.44,18.52,615840.0,13.4766,13.5709,13.3822,13.4403,615840.0
2020-02-28 10:20:00,18.53,18.57,18.28,18.3,679355.0,13.4476,13.4766,13.2661,13.2806,679355.0
2020-02-28 10:30:00,18.3,18.45,18.26,18.32,985849.0,13.2806,13.3895,13.2516,13.2952,985849.0
2020-02-28 10:40:00,18.32,18.39,18.25,18.3,728124.0,13.2952,13.346,13.2444,13.2806,728124.0
2020-02-28 10:50:00,18.3,18.55,18.29,18.38,626956.0,13.2806,13.4621,13.2734,13.3387,626956.0
2020-02-28 11:00:00,18.38,18.47,18.26,18.29,618547.0,13.3387,13.404,13.2516,13.2734,618547.0
2020-02-28 11:10:00,18.29,18.51,18.29,18.5,876898.0,13.2734,13.433,13.2734,13.4258,876898.0
2020-02-28 11:20:00,18.51,18.62,18.45,18.57,520980.0,13.433,13.5129,13.3895,13.4766,520980.0
2020-02-28 11:30:00,18.57,18.76,18.55,18.75,353613.0,13.4766,13.6145,13.4621,13.6072,353613.0
2020-02-28 11:40:00,18.74,18.92,18.64,18.69,423901.0,13.6,13.7306,13.5274,13.5637,423901.0
2020-02-28 11:50:00,18.69,18.75,18.52,18.57,367997.0,13.5637,13.6072,13.4403,13.4766,367997.0
2020-02-28 12:00:00,18.57,18.68,18.51,18.61,350074.0,13.4766,13.5564,13.433,13.5056,350074.0
2020-02-28 12:10:00,18.62,18.67,18.55,18.62,172146.0,13.5129,13.5492,13.4621,13.5129,172146.0
2020-02-28 12:20:00,18.62,18.7,18.56,18.69,190381.0,13.5129,13.5709,13.4693,13.5637,190381.0
2020-02-28 12:30:00,18.69,18.79,18.63,18.66,366125.0,13.5637,13.6362,13.5201,13.5419,366125.0
2020-02-28 12:40:00,18.67,18.77,18.55,18.62,290128.0,13.5492,13.6217,13.4621,13.5129,290128.0
2020-02-28 12:50:00,18.63,18.78,18.59,18.73,208238.0,13.5201,13.629,13.4911,13.5927,208238.0
2020-02-28 13:00:00,18.73,18.82,18.66,18.79,220793.0,13.5927,13.658,13.5419,13.6362,220793.0
2020-02-28 13:10:00,18.79,18.88,18.63,18.81,313380.0,13.6362,13.7016,13.5201,13.6508,313380.0
2020-02-28 13:20:00,18.81,18.83,18.7,18.7,243219.0,13.6508,13.6653,13.5709,13.5709,243219.0
2020-02-28 13:30:00,18.69,18.7,18.55,18.58,375384.0,13.5637,13.5709,13.4621,13.4838,375384.0
2020-02-28 13:40:00,18.57,18.64,18.5,18.57,439288.0,13.4766,13.5274,13.4258,13.4766,439288.0
2020-02-28 13:50:00,18.57,18.64,18.48,18.61,219405.0,13.4766,13.5274,13.4113,13.5056,219405.0
2020-02-28 14:00:00,18.61,18.61,18.45,18.46,314252.0,13.5056,13.5056,13.3895,13.3968,314252.0
2020-02-28 14:10:00,18.46,18.52,18.41,18.5,477112.0,13.3968,13.4403,13.3605,13.4258,477112.0
2020-02-28 14:20:00,18.49,18.66,18.44,18.66,374798.0,13.4185,13.5419,13.3822,13.5419,374798.0
2020-02-28 14:30:00,18.66,18.89,18.63,18.75,700756.0,13.5419,13.7088,13.5201,13.6072,700756.0
2020-02-28 14:40:00,18.76,19.02,18.73,18.95,704094.0,13.6145,13.8032,13.5927,13.7524,704094.0
2020-02-28 14:50:00,18.96,18.99,18.82,18.95,763327.0,13.7596,13.7814,13.658,13.7524,763327.0
2020-02-28 15:00:00,18.95,18.96,18.71,18.73,529443.0,13.7524,13.7596,13.5782,13.5927,529443.0
2020-02-28 15:10:00,18.72,18.9,18.71,18.84,526726.0,13.5854,13.7161,13.5782,13.6725,526726.0
2020-02-28 15:20:00,18.85,18.86,18.65,18.65,502542.0,13.6798,13.687,13.5346,13.5346,502542.0
2020-02-28 15:30:00,18.65,18.78,18.64,18.76,828868.0,13.5346,13.629,13.5274,13.6145,828868.0
2020-02-28 15:40:00,18.76,18.81,18.63,18.8,923320.0,13.6145,13.6508,13.5201,13.6435,923320.0
2020-02-28 15:50:00,18.79,19.06,18.74,19.06,2469720.0,13.6362,13.8322,13.6,13.8322,2469720.0
2020-03-02 09:30:00,19.17,19.22,18.64,18.71,993630.0,13.912,13.9483,13.5274,13.5782,993630.0
2020-03-02 09:40:00,18.71,18.85,18.67,18.69,482480.0,13.5782,13.6798,13.5492,13.5637,482480.0
2020-03-02 09:50:00,18.69,18.71,18.55,18.59,454897.0,13.5637,13.5782,13.4621,13.4911,454897.0
2020-03-02 10:00:00,18.59,18.67,18.48,18.53,410207.0,13.4911,13.5492,13.4113,13.4476,410207.0
2020-03-02 10:10:00,18.52,18.77,18.51,18.76,282775.0,13.4403,13.6217,13.433,13.6145,282775.0
2020-03-02 10:20:00,18.76,18.82,18.72,18.79,247529.0,13.6145,13.658,13.5854,13.6362,247529.0
2020-03-02 10:30:00,18.79,18.81,18.68,18.79,244207.0,13.6362,13.6508,13.5564,13.6362,244207.0
2020-03-02 10:40:00,18.8,18.89,18.75,18.89,197850.0,13.6435,13.7088,13.6072,13.7088,197850.0
2020-03-02 10:50:00,18.88,18.96,18.78,18.79,334107.0,13.7016,13.7596,13.629,13.6362,334107.0
2020-03-02 11:00:00,18.78,18.86,18.76,18.82,316211.0,13.629,13.687,13.6145,13.658,316211.0
2020-03-02 11:10:00,18.83,19.0,18.81,18.94,873698.0,13.6653,13.7886,13.6508,13.7451,873698.0
2020-03-02 11:20:00,18.95,19.09,18.95,19.03,427376.0,13.7524,13.854,13.7524,13.8104,427376.0
2020-03-02 11:30:00,19.03,19.12,18.99,19.12,473054.0,13.8104,13.8757,13.7814,13.8757,473054.0
2020-03-02 11:40:00,19.12,19.17,19.02,19.14,742185.0,13.8757,13.912,13.8032,13.8902,742185.0
2020-03-02 11:50:00,19.15,19.29,19.12,19.27,702868.0,13.8975,13.9991,13.8757,13.9846,702868.0
2020-03-02 12:00:00,19.28,19.41,19.27,19.37,399563.0,13.9918,14.0862,13.9846,14.0572,399563.0
2020-03-02 12:10:00,19.37,19.4,19.33,19.4,633749.0,14.0572,14.0789,14.0281,14.0789,633749.0
2020-03-02 12:20:00,19.39,19.43,19.28,19.37,497531.0,14.0717,14.1007,13.9918,14.0572,497531.0
2020-03-02 12:30:00,19.37,19.46,19.35,19.43,293620.0,14.0572,14.1225,14.0426,14.1007,293620.0
2020-03-02 12:40:00,19.44,19.47,19.34,19.46,359678.0,14.108,14.1297,14.0354,14.1225,359678.0
2020-03-02 12:50:00,19.47,19.5,19.38,19.42,326014.0,14.1297,14.1515,14.0644,14.0934,326014.0
2020-03-02 13:00:00,19.42,19.49,19.37,19.4,261700.0,14.0934,14.1442,14.0572,14.0789,261700.0
2020-03-02 13:10:00,19.4,19.43,19.26,19.28,168668.0,14.0789,14.1007,13.9773,13.9918,168668.0
2020-03-02 13:20:00,19.28,19.31,19.2,19.27,208201.0,13.9918,14.0136,13.9338,13.9846,208201.0
2020-03-02 13:30:00,19.27,19.37,19.26,19.35,257305.0,13.9846,14.0572,13.9773,14.0426,257305.0
2020-03-02 13:40:00,19.35,19.36,19.27,19.3,152926.0,14.0426,14.0499,13.9846,14.0064,152926.0
2020-03-02 13:50:00,19.3,19.36,19.24,19.34,289124.0,14.0064,14.0499,13.9628,14.0354,289124.0
2020-03-02 14:00:00,19.34,19.36,19.3,19.34,291838.0,14.0354,14.0499,14.0064,14.0354,291838.0
2020-03-02 14:10:00,19.34,19.34,19.23,19.23,1287393.0,14.0354,14.0354,13.9556,13.9556,1287393.0
2020-03-02 14:20:00,19.23,19.26,19.17,19.19,218415.0,13.9556,13.9773,13.912,13.9265,218415.0
2020-03-02 14:30:00,19.19,19.21,19.09,19.12,312630.0,13.9265,13.941,13.854,13.8757,312630.0
2020-03-02 14:40:00,19.11,19.15,19.02,19.14,270326.0,13.8685,13.8975,13.8032,13.8902,270326.0
2020-03-02 14:50:00,19.13,19.2,19.08,19.12,276765.0,13.883,13.9338,13.8467,13.8757,276765.0
2020-03-02 15:00:00,19.13,19.25,19.12,19.23,332000.0,13.883,13.9701,13.8757,13.9556,332000.0
2020-03-02 15:10:00,19.23,19.28,19.2,19.23,243127.0,13.9556,13.9918,13.9338,13.9556,243127.0
2020-03-02 15:20:00,19.24,19.31,19.23,19.27,413672.0,13.9628,14.0136,13.9556,13.9846,413672.0
2020-03-02 15:30:00,19.27,19.34,19.25,19.32,775671.0,13.9846,14.0354,13.9701,14.0209,775671.0
2020-03-02 15:40:00,19.31,19.45,19.28,19.45,597872.0,14.0136,14.1152,13.9918,14.1152,597872.0
2020-03-02 15:50:00,19.44,19.6,19.44,19.6,1588855.0,14.108,14.2241,14.108,14.2241,1588855.0
2020-03-03 09:30:00,19.7,19.7,19.35,19.47,418664.0,14.2966,14.2966,14.0426,14.1297,418664.0
2020-03-03 09:40:00,19.47,19.53,19.32,19.39,200531.0,14.1297,14.1733,14.0209,14.0717,200531.0
2020-03-03 09:50:00,19.39,19.46,19.22,19.44,483391.0,14.0717,14.1225,13.9483,14.108,483391.0
2020-03-03 10:00:00,19.43,20.19,19.43,19.85,783954.0,14.1007,14.6522,14.1007,14.4055,783954.0
2020-03-03 10:10:00,19.84,19.86,19.34,19.43,535584.0,14.3982,14.4128,14.0354,14.1007,535584.0
2020-03-03 10:20:00,19.42,19.7,19.41,19.58,682595.0,14.0934,14.2966,14.0862,14.2096,682595.0
2020-03-03 10:30:00,19.58,19.68,19.5,19.55,469716.0,14.2096,14.2821,14.1515,14.1878,469716.0
2020-03-03 10:40:00,19.55,19.67,19.42,19.45,519728.0,14.1878,14.2749,14.0934,14.1152,519728.0
2020-03-03 10:50:00,19.45,19.6,19.45,19.59,286553.0,14.1152,14.2241,14.1152,14.2168,286553.0
2020-03-03 11:00:00,19.58,19.61,19.26,19.27,690502.0,14.2096,14.2313,13.9773,13.9846,690502.0
2020-03-03 11:10:00,19.26,19.35,19.12,19.29,660165.0,13.9773,14.0426,13.8757,13.9991,660165.0
2020-03-03 11:20:00,19.28,19.34,19.0,19.07,631447.0,13.9918,14.0354,13.7886,13.8394,631447.0
2020-03-03 11:30:00,19.06,19.17,19.02,19.15,775390.0,13.8322,13.912,13.8032,13.8975,775390.0
2020-03-03 11:40:00,19.15,19.23,19.04,19.05,772549.0,13.8975,13.9556,13.8177,13.8249,772549.0
2020-03-03 11:50:00,19.07,19.22,19.06,19.21,832877.0,13.8394,13.9483,13.8322,13.941,832877.0
2020-03-03 12:00:00,19.21,19.24,19.09,19.16,583195.0,13.941,13.9628,13.854,13.9048,583195.0
2020-03-03 12:10:00,19.15,19.16,19.05,19.06,264998.0,13.8975,13.9048,13.8249,13.8322,264998.0
2020-03-03 12:20:00,19.07,19.13,19.0,19.01,170182.0,13.8394,13.883,13.7886,13.7959,170182.0
2020-03-03 12:30:00,19.01,19.02,18.92,19.01,228536.0,13.7959,13.8032,13.7306,13.7959,228536.0
2020-03-03 12:40:00,19.02,19.1,19.0,19.06,227977.0,13.8032,13.8612,13.7886,13.8322,227977.0
2020-03-03 12:50:00,19.07,19.07,18.98,18.99,722973.0,13.8394,13.8394,13.7741,13.7814,722973.0
2020-03-03 13:00:00,18.98,18.99,18.85,18.89,595456.0,13.7741,13.7814,13.6798,13.7088,595456.0
2020-03-03 13:10:00,18.9,18.92,18.81,18.83,233032.0,13.7161,13.7306,13.6508,13.6653,233032.0
2020-03-03 13:20:00,18.84,18.89,18.78,18.87,414417.0,13.6725,13.7088,13.629,13.6943,414417.0
2020-03-03 13:30:00,18.86,18.91,18.81,18.88,356060.0,13.687,13.7233,13.6508,13.7016,356060.0
2020-03-03 13:40:00,18.88,18.89,18.74,18.74,180254.0,13.7016,13.7088,13.6,13.6,180254.0
2020-03-03 13:50:00,18.73,18.76,18.64,18.7,288514.0,13.5927,13.6145,13.5274,13.5709,288514.0
2020-03-03 14:00:00,18.69,18.76,18.54,18.55,362357.0,13.5637,13.6145,13.4548,13.4621,362357.0
2020-03-03 14:10:00,18.54,18.69,18.54,18.6,344342.0,13.4548,13.5637,13.4548,13.4984,344342.0
2020-03-03 14:20:00,18.6,18.81,18.56,18.79,310225.0,13.4984,13.6508,13.4693,13.6362,310225.0
2020-03-03 14:30:00,18.79,18.82,18.67,18.67,282643.0,13.6362,13.658,13.5492,13.5492,282643.0
2020-03-03 14:40:00,18.68,18.85,18.64,18.85,325178.0,13.5564,13.6798,13.5274,13.6798,325178.0
2020-03-03 14:50:00,18.85,19.03,18.82,18.96,735065.0,13.6798,13.8104,13.658,13.7596,735065.0
2020-03-03 15:00:00,18.95,19.04,18.92,19.01,253944.0,13.7524,13.8177,13.7306,13.7959,253944.0
2020-03-03 15:10:00,19.01,19.17,19.0,19.14,257117.0,13.7959,13.912,13.7886,13.8902,257117.0
2020-03-03 15:20:00,19.14,19.26,19.02,19.26,441405.0,13.8902,13.9773,13.8032,13.9773,441405.0
2020-03-03 15:30:00,19.26,19.26,18.91,18.95,497284.0,13.9773,13.9773,13.7233,13.7524,497284.0
2020-03-03 15:40:00,18.94,19.2,18.92,19.01,735301.0,13.7451,13.9338,13.7306,13.7959,735301.0
2020-03-03 15:50:00,19.02,19.11,18.92,18.97,1010400.0,13.8032,13.8685,13.7306,13.7669,1010400.0
2020-03-04 09:30:00,19.3,19.37,19.17,19.28,291067.0,14.0064,14.0572,13.912,13.9918,291067.0
2020-03-04 09:40:00,19.28,19.37,19.26,19.29,255977.0,13.9918,14.0572,13.9773,13.9991,255977.0
2020-03-04 09:50:00,19.3,19.36,19.14,19.16,228293.0,14.0064,14.0499,13.8902,13.9048,228293.0
2020-03-04 10:00:00,19.17,19.34,19.14,19.3,249789.0,13.912,14.0354,13.8902,14.0064,249789.0
2020-03-04 10:10:00,19.3,19.42,19.26,19.37,227412.0,14.0064,14.0934,13.9773,14.0572,227412.0
2020-03-04 10:20:00,19.37,19.41,19.29,19.34,289111.0,14.0572,14.0862,13.9991,14.0354,289111.0
2020-03-04 10:30:00,19.34,19.37,19.16,19.17,165863.0,14.0354,14.0572,13.9048,13.912,165863.0
2020-03-04 10:40:00,19.18,19.3,19.14,19.23,198660.0,13.9193,14.0064,13.8902,13.9556,198660.0
2020-03-04 10:50:00,19.24,19.25,19.14,19.16,98504.0,13.9628,13.9701,13.8902,13.9048,98504.0
2020-03-04 11:00:00,19.15,19.23,19.14,19.2,133856.0,13.8975,13.9556,13.8902,13.9338,133856.0
2020-03-04 11:10:00,19.18,19.26,19.13,19.15,115680.0,13.9193,13.9773,13.883,13.8975,115680.0
2020-03-04 11:20:00,19.16,19.17,19.06,19.1,175349.0,13.9048,13.912,13.8322,13.8612,175349.0
2020-03-04 11:30:00,19.1,19.13,18.99,19.02,291983.0,13.8612,13.883,13.7814,13.8032,291983.0
2020-03-04 11:40:00,19.02,19.15,18.99,19.05,225878.0,13.8032,13.8975,13.7814,13.8249,225878.0
2020-03-04 11:50:00,19.05,19.1,19.0,19.04,171750.0,13.8249,13.8612,13.7886,13.8177,171750.0
2020-03-04 12:00:00,19.04,19.14,19.04,19.09,122955.0,13.8177,13.8902,13.8177,13.854,122955.0
2020-03-04 12:10:00,19.09,19.18,19.08,19.1,92140.0,13.854,13.9193,13.8467,13.8612,92140.0
2020-03-04 12:20:00,19.11,19.2,19.1,19.19,92658.0,13.8685,13.9338,13.8612,13.9265,92658.0
2020-03-04 12:30:00,19.2,19.23,19.17,19.17,72910.0,13.9338,13.9556,13.912,13.912,72910.0
2020-03-04 12:40:00,19.18,19.19,19.09,19.19,109033.0,13.9193,13.9265,13.854,13.9265,109033.0
2020-03-04 12:50:00,19.19,19.2,19.14,19.19,59686.0,13.9265,13.9338,13.8902,13.9265,59686.0
2020-03-04 13:00:00,19.18,19.24,19.17,19.2,103343.0,13.9193,13.9628,13.912,13.9338,103343.0
2020-03-04 13:10:00,19.2,19.22,19.13,19.21,87622.0,13.9338,13.9483,13.883,13.941,87622.0
2020-03-04 13:20:00,19.21,19.23,19.15,19.16,128570.0,13.941,13.9556,13.8975,13.9048,128570.0
2020-03-04 13:30:00,19.16,19.19,19.12,19.13,120523.0,13.9048,13.9265,13.8757,13.883,120523.0
2020-03-04 13:40:00,19.13,19.19,19.1,19.18,111355.0,13.883,13.9265,13.8612,13.9193,111355.0
2020-03-04 13:50:00,19.19,19.24,19.17,19.19,118139.0,13.9265,13.9628,13.912,13.9265,118139.0
2020-03-04 14:00:00,19.18,19.22,19.12,19.2,101071.0,13.9193,13.9483,13.8757,13.9338,101071.0
2020-03-04 14:10:00,19.19,19.21,19.13,19.19,121895.0,13.9265,13.941,13.883,13.9265,121895.0
2020-03-04 14:20:00,19.19,19.24,19.16,19.21,126266.0,13.9265,13.9628,13.9048,13.941,126266.0
2020-03-04 14:30:00,19.22,19.24,19.18,19.21,168023.0,13.9483,13.9628,13.9193,13.941,168023.0
2020-03-04 14:40:00,19.23,19.23,19.17,19.2,103567.0,13.9556,13.9556,13.912,13.9338,103567.0
2020-03-04 14:50:00,19.2,19.23,19.16,19.22,179971.0,13.9338,13.9556,13.9048,13.9483,179971.0
2020-03-04 15:00:00,19.21,19.25,19.2,19.23,141252.0,13.941,13.9701,13.9338,13.9556,141252.0
2020-03-04 15:10:00,19.23,19.28,19.22,19.25,118039.0,13.9556,13.9918,13.9483,13.9701,118039.0
2020-03-04 15:20:00,19.26,19.28,19.22,19.23,420513.0,13.9773,13.9918,13.9483,13.9556,420513.0
2020-03-04 15:30:00,19.23,19.26,19.21,19.23,558381.0,13.9556,13.9773,13.941,13.9556,558381.0
2020-03-04 15:40:00,19.24,19.24,19.16,19.22,437717.0,13.9628,13.9628,13.9048,13.9483,437717.0
2020-03-04 15:50:00,19.22,19.44,19.22,19.43,1998934.0,13.9483,14.108,13.9483,14.1007,1998934.0
2020-03-05 09:30:00,18.85,19.06,18.83,18.94,1067958.0,13.6798,13.8322,13.6653,13.7451,1067958.0
2020-03-05 09:40:00,18.93,18.95,18.83,18.84,600999.0,13.7378,13.7524,13.6653,13.6725,600999.0
2020-03-05 09:50:00,18.83,18.93,18.79,18.92,243332.0,13.6653,13.7378,13.6362,13.7306,243332.0
2020-03-05 10:00:00,18.93,18.94,18.78,18.79,200374.0,13.7378,13.7451,13.629,13.6362,200374.0
2020-03-05 10:10:00,18.8,18.97,18.8,18.96,214221.0,13.6435,13.7669,13.6435,13.7596,214221.0
2020-03-05 10:20:00,18.96,19.12,18.92,18.93,175872.0,13.7596,13.8757,13.7306,13.7378,175872.0
2020-03-05 10:30:00,18.92,18.98,18.88,18.9,120346.0,13.7306,13.7741,13.7016,13.7161,120346.0
2020-03-05 10:40:00,18.89,18.98,18.88,18.96,148771.0,13.7088,13.7741,13.7016,13.7596,148771.0
2020-03-05 10:50:00,18.95,18.97,18.82,18.83,215877.0,13.7524,13.7669,13.658,13.6653,215877.0
2020-03-05 11:00:00,18.82,18.85,18.76,18.8,1158945.0,13.658,13.6798,13.6145,13.6435,1158945.0
2020-03-05 11:10:00,18.8,18.85,18.75,18.83,880830.0,13.6435,13.6798,13.6072,13.6653,880830.0
2020-03-05 11:20:00,18.84,18.87,18.79,18.86,256670.0,13.6725,13.6943,13.6362,13.687,256670.0
2020-03-05 11:30:00,18.85,18.86,18.76,18.78,248707.0,13.6798,13.687,13.6145,13.629,248707.0
2020-03-05 11:40:00,18.78,18.82,18.73,18.8,217723.0,13.629,13.658,13.5927,13.6435,217723.0
2020-03-05 11:50:00,18.8,18.81,18.74,18.78,168659.0,13.6435,13.6508,13.6,13.629,168659.0
2020-03-05 12:00:00,18.78,18.8,18.62,18.62,280147.0,13.629,13.6435,13.5129,13.5129,280147.0
2020-03-05 12:10:00,18.63,18.69,18.54,18.54,558811.0,13.5201,13.5637,13.4548,13.4548,558811.0
2020-03-05 12:20:00,18.54,18.6,18.48,18.48,744906.0,13.4548,13.4984,13.4113,13.4113,744906.0
2020-03-05 12:30:00,18.49,18.55,18.43,18.45,264690.0,13.4185,13.4621,13.375,13.3895,264690.0
2020-03-05 12:40:00,18.45,18.47,18.28,18.37,531767.0,13.3895,13.404,13.2661,13.3314,531767.0
2020-03-05 12:50:00,18.36,18.41,18.26,18.26,334521.0,13.3242,13.3605,13.2516,13.2516,334521.0
2020-03-05 13:00:00,18.26,18.34,18.25,18.27,259501.0,13.2516,13.3097,13.2444,13.2589,259501.0
2020-03-05 13:10:00,18.27,18.3,18.21,18.24,269475.0,13.2589,13.2806,13.2153,13.2371,269475.0
2020-03-05 13:20:00,18.24,18.32,18.22,18.3,189823.0,13.2371,13.2952,13.2226,13.2806,189823.0
2020-03-05 13:30:00,18.3,18.39,18.3,18.32,147189.0,13.2806,13.346,13.2806,13.2952,147189.0
2020-03-05 13:40:00,18.32,18.36,18.31,18.33,180592.0,13.2952,13.3242,13.2879,13.3024,180592.0
2020-03-05 13:50:00,18.33,18.5,18.29,18.47,310267.0,13.3024,13.4258,13.2734,13.404,310267.0
2020-03-05 14:00:00,18.47,18.5,18.38,18.48,234949.0,13.404,13.4258,13.3387,13.4113,234949.0
2020-03-05 14:10:00,18.48,18.52,18.45,18.46,217641.0,13.4113,13.4403,13.3895,13.3968,217641.0
2020-03-05 14:20:00,18.45,18.48,18.41,18.44,272886.0,13.3895,13.4113,13.3605,13.3822,272886.0
2020-03-05 14:30:00,18.44,18.61,18.44,18.58,260769.0,13.3822,13.5056,13.3822,13.4838,260769.0
2020-03-05 14:40:00,18.58,18.62,18.52,18.59,210061.0,13.4838,13.5129,13.4403,13.4911,210061.0
2020-03-05 14:50:00,18.59,18.62,18.51,18.57,237353.0,13.4911,13.5129,13.433,13.4766,237353.0
2020-03-05 15:00:00,18.57,18.58,18.49,18.55,297471.0,13.4766,13.4838,13.4185,13.4621,297471.0
2020-03-05 15:10:00,18.55,18.56,18.34,18.37,267451.0,13.4621,13.4693,13.3097,13.3314,267451.0
2020-03-05 15:20:00,18.37,18.41,18.31,18.33,449934.0,13.3314,13.3605,13.2879,13.3024,449934.0
2020-03-05 15:30:00,18.34,18.48,18.32,18.46,644888.0,13.3097,13.4113,13.2952,13.3968,644888.0
2020-03-05 15:40:00,18.46,18.47,18.36,18.42,618690.0,13.3968,13.404,13.3242,13.3677,618690.0
2020-03-05 15:50:00,18.42,18.59,18.4,18.56,962891.0,13.3677,13.4911,13.3532,13.4693,962891.0
2020-03-06 09:30:00,17.98,18.0,17.76,17.91,812619.0,13.0484,13.0629,12.8887,12.9976,812619.0
2020-03-06 09:40:00,17.89,17.9,17.66,17.66,701161.0,12.9831,12.9904,12.8162,12.8162,701161.0
2020-03-06 09:50:00,17.66,17.67,17.44,17.65,521988.0,12.8162,12.8234,12.6565,12.8089,521988.0
2020-03-06 10:00:00,17.65,17.73,17.52,17.55,354247.0,12.8089,12.867,12.7146,12.7363,354247.0
2020-03-06 10:10:00,17.54,17.66,17.52,17.58,393643.0,12.7291,12.8162,12.7146,12.7581,393643.0
2020-03-06 10:20:00,17.59,17.77,17.55,17.73,460812.0,12.7654,12.896,12.7363,12.867,460812.0
2020-03-06 10:30:00,17.73,17.81,17.7,17.73,625155.0,12.867,12.925,12.8452,12.867,625155.0
2020-03-06 10:40:00,17.73,17.86,17.67,17.85,499681.0,12.867,12.9613,12.8234,12.9541,499681.0
2020-03-06 10:50:00,17.86,17.87,17.69,17.71,279026.0,12.9613,12.9686,12.8379,12.8525,279026.0
2020-03-06 11:00:00,17.71,17.71,17.45,17.46,362463.0,12.8525,12.8525,12.6638,12.671,362463.0
2020-03-06 11:10:00,17.45,17.46,17.33,17.38,380613.0,12.6638,12.671,12.5767,12.613,380613.0
2020-03-06 11:20:00,17.38,17.41,17.24,17.27,395626.0,12.613,12.6347,12.5114,12.5331,395626.0
2020-03-06 11:30:00,17.28,17.55,17.27,17.54,409878.0,12.5404,12.7363,12.5331,12.7291,409878.0
2020-03-06 11:40:00,17.53,17.54,17.39,17.46,488287.0,12.7218,12.7291,12.6202,12.671,488287.0
2020-03-06 11:50:00,17.46,17.47,17.37,17.45,434775.0,12.671,12.6783,12.6057,12.6638,434775.0
2020-03-06 12:00:00,17.45,17.46,17.35,17.36,380071.0,12.6638,12.671,12.5912,12.5985,380071.0
2020-03-06 12:10:00,17.36,17.43,17.34,17.37,739110.0,12.5985,12.6493,12.5839,12.6057,739110.0
2020-03-06 12:20:00,17.37,17.43,17.32,17.34,489823.0,12.6057,12.6493,12.5694,12.5839,489823.0
2020-03-06 12:30:00,17.34,17.48,17.31,17.48,468886.0,12.5839,12.6855,12.5622,12.6855,468886.0
2020-03-06 12:40:00,17.48,17.63,17.46,17.57,284499.0,12.6855,12.7944,12.671,12.7509,284499.0
2020-03-06 12:50:00,17.57,17.57,17.51,17.53,472465.0,12.7509,12.7509,12.7073,12.7218,472465.0
2020-03-06 13:00:00,17.54,17.61,17.53,17.57,224753.0,12.7291,12.7799,12.7218,12.7509,224753.0
2020-03-06 13:10:00,17.57,17.66,17.54,17.64,271664.0,12.7509,12.8162,12.7291,12.8017,271664.0
2020-03-06 13:20:00,17.64,17.7,17.61,17.63,338189.0,12.8017,12.8452,12.7799,12.7944,338189.0
2020-03-06 13:30:00,17.63,17.68,17.58,17.68,236200.0,12.7944,12.8307,12.7581,12.8307,236200.0
2020-03-06 13:40:00,17.67,17.7,17.53,17.55,340728.0,12.8234,12.8452,12.7218,12.7363,340728.0
2020-03-06 13:50:00,17.54,17.58,17.5,17.54,242127.0,12.7291,12.7581,12.7001,12.7291,242127.0
2020-03-06 14:00:00,17.54,17.59,17.49,17.53,389470.0,12.7291,12.7654,12.6928,12.7218,389470.0
2020-03-06 14:10:00,17.53,17.63,17.51,17.55,484382.0,12.7218,12.7944,12.7073,12.7363,484382.0
2020-03-06 14:20:00,17.55,17.58,17.53,17.54,335313.0,12.7363,12.7581,12.7218,12.7291,335313.0
2020-03-06 14:30:00,17.54,17.56,17.4,17.4,235794.0,12.7291,12.7436,12.6275,12.6275,235794.0
2020-03-06 14:40:00,17.41,17.41,17.3,17.3,457340.0,12.6347,12.6347,12.5549,12.5549,457340.0
2020-03-06 14:50:00,17.3,17.34,17.26,17.34,470203.0,12.5549,12.5839,12.5259,12.5839,470203.0
2020-03-06 15:00:00,17.34,17.36,17.22,17.23,406815.0,12.5839,12.5985,12.4969,12.5041,406815.0
2020-03-06 15:10:00,17.23,17.3,17.12,17.26,1083742.0,12.5041,12.5549,12.4243,12.5259,1083742.0
2020-03-06 15:20:00,17.26,17.3,17.21,17.21,1139722.0,12.5259,12.5549,12.4896,12.4896,1139722.0
2020-03-06 15:30:00,17.21,17.39,17.2,17.27,1042221.0,12.4896,12.6202,12.4823,12.5331,1042221.0
2020-03-06 15:40:00,17.27,17.38,17.24,17.3,946513.0,12.5331,12.613,12.5114,12.5549,946513.0
2020-03-06 15:50:00,17.3,17.51,17.28,17.45,2338322.0,12.5549,12.7073,12.5404,12.6638,2338322.0
2020-03-09 09:30:00,14.68,14.68,14.09,14.15,372623.0,10.6535,10.6535,10.2254,10.2689,372623.0
2020-03-09 09:40:00,14.15,14.17,13.91,13.91,129507.0,10.2689,10.2834,10.0947,10.0947,129507.0
2020-03-09 09:50:00,13.92,13.97,13.17,13.76,1680062.0,10.102,10.1383,9.5577,9.9859,1680062.0
2020-03-09 10:00:00,13.76,14.14,13.73,14.11,1725190.0,9.9859,10.2617,9.9641,10.2399,1725190.0
2020-03-09 10:10:00,14.11,15.44,14.09,15.4,1097205.0,10.2399,11.2051,10.2254,11.1761,1097205.0
2020-03-09 10:20:00,15.4,15.41,14.65,14.71,1024412.0,11.1761,11.1833,10.6318,10.6753,1024412.0
2020-03-09 10:30:00,14.71,15.01,14.66,14.92,832310.0,10.6753,10.893,10.639,10.8277,832310.0
2020-03-09 10:40:00,14.91,14.92,14.54,14.66,507823.0,10.8205,10.8277,10.5519,10.639,507823.0
2020-03-09 10:50:00,14.66,14.66,14.47,14.53,589056.0,10.639,10.639,10.5011,10.5447,589056.0
2020-03-09 11:00:00,14.53,14.59,14.41,14.59,917944.0,10.5447,10.5882,10.4576,10.5882,917944.0
2020-03-09 11:10:00,14.59,14.84,14.58,14.84,643972.0,10.5882,10.7697,10.581,10.7697,643972.0
2020-03-09 11:20:00,14.83,14.92,14.76,14.92,522972.0,10.7624,10.8277,10.7116,10.8277,522972.0
2020-03-09 11:30:00,14.92,15.02,14.87,15.01,859401.0,10.8277,10.9003,10.7914,10.893,859401.0
2020-03-09 11:40:00,15.01,15.23,15.0,15.2,1048857.0,10.893,11.0527,10.8858,11.0309,1048857.0
2020-03-09 11:50:00,15.2,15.29,15.15,15.15,920340.0,11.0309,11.0962,10.9946,10.9946,920340.0
2020-03-09 12:00:00,15.16,15.27,15.08,15.23,484076.0,11.0019,11.0817,10.9438,11.0527,484076.0
2020-03-09 12:10:00,15.23,15.33,15.18,15.32,343649.0,11.0527,11.1253,11.0164,11.118,343649.0
2020-03-09 12:20:00,15.32,15.33,15.23,15.28,367834.0,11.118,11.1253,11.0527,11.089,367834.0
2020-03-09 12:30:00,15.28,15.31,15.23,15.31,1267097.0,11.089,11.1107,11.0527,11.1107,1267097.0
2020-03-09 12:40:00,15.31,15.35,15.14,15.17,613976.0,11.1107,11.1398,10.9874,11.0091,613976.0
2020-03-09 12:50:00,15.17,15.26,15.15,15.19,278487.0,11.0091,11.0745,10.9946,11.0237,278487.0
2020-03-09 13:00:00,15.18,15.2,15.03,15.2,452705.0,11.0164,11.0309,10.9075,11.0309,452705.0
2020-03-09 13:10:00,15.2,15.33,15.19,15.26,499609.0,11.0309,11.1253,11.0237,11.0745,499609.0
2020-03-09 13:20:00,15.26,15.29,15.24,15.27,1024674.0,11.0745,11.0962,11.0599,11.0817,1024674.0
2020-03-09 13:30:00,15.27,15.27,15.24,15.25,903951.0,11.0817,11.0817,11.0599,11.0672,903951.0
2020-03-09 13:40:00,15.26,15.27,15.22,15.24,770626.0,11.0745,11.0817,11.0454,11.0599,770626.0
2020-03-09 13:50:00,15.24,15.26,15.21,15.24,610248.0,11.0599,11.0745,11.0382,11.0599,610248.0
2020-03-09 14:00:00,15.24,15.26,15.2,15.25,979657.0,11.0599,11.0745,11.0309,11.0672,979657.0
2020-03-09 14:10:00,15.25,15.3,15.23,15.25,1748106.0,11.0672,11.1035,11.0527,11.0672,1748106.0
2020-03-09 14:20:00,15.25,15.26,15.18,15.18,472650.0,11.0672,11.0745,11.0164,11.0164,472650.0
2020-03-09 14:30:00,15.18,15.21,15.05,15.06,621874.0,11.0164,11.0382,10.9221,10.9293,621874.0
2020-03-09 14:40:00,15.05,15.06,14.89,15.01,913513.0,10.9221,10.9293,10.8059,10.893,913513.0
2020-03-09 14:50:00,15.01,15.09,15.0,15.08,603039.0,10.893,10.9511,10.8858,10.9438,603039.0
2020-03-09 15:00:00,15.07,15.17,15.04,15.13,934893.0,10.9366,11.0091,10.9148,10.9801,934893.0
2020-03-09 15:10:00,15.13,15.16,15.11,15.15,829761.0,10.9801,11.0019,10.9656,10.9946,829761.0
2020-03-09 15:20:00,15.15,15.31,15.15,15.29,630715.0,10.9946,11.1107,10.9946,11.0962,630715.0
2020-03-09 15:30:00,15.3,15.3,15.2,15.2,747844.0,11.1035,11.1035,11.0309,11.0309,747844.0
2020-03-09 15:40:00,15.21,15.22,15.18,15.22,1235810.0,11.0382,11.0454,11.0164,11.0454,1235810.0
2020-03-09 15:50:00,15.21,15.26,14.98,14.99,2982846.0,11.0382,11.0745,10.8713,10.8785,2982846.0
2020-03-10 09:30:00,15.78,16.17,15.7,15.74,867703.0,11.4518,11.7349,11.3938,11.4228,867703.0
2020-03-10 09:40:00,15.73,15.74,15.18,15.25,630074.0,11.4155,11.4228,11.0164,11.0672,630074.0
2020-03-10 09:50:00,15.25,15.51,15.25,15.48,774044.0,11.0672,11.2559,11.0672,11.2341,774044.0
2020-03-10 10:00:00,15.48,15.99,15.47,15.9,1431163.0,11.2341,11.6042,11.2269,11.5389,1431163.0
2020-03-10 10:10:00,15.9,15.93,15.7,15.73,615204.0,11.5389,11.5607,11.3938,11.4155,615204.0
2020-03-10 10:20:00,15.73,15.77,15.6,15.6,457560.0,11.4155,11.4446,11.3212,11.3212,457560.0
2020-03-10 10:30:00,15.61,15.61,15.31,15.36,826652.0,11.3285,11.3285,11.1107,11.147,826652.0
2020-03-10 10:40:00,15.34,15.36,14.98,15.0,1304841.0,11.1325,11.147,10.8713,10.8858,1304841.0
2020-03-10 10:50:00,15.0,15.02,14.79,14.79,655828.0,10.8858,10.9003,10.7334,10.7334,655828.0
2020-03-10 11:00:00,14.8,14.85,14.68,14.78,525378.0,10.7406,10.7769,10.6535,10.7261,525378.0
2020-03-10 11:10:00,14.77,14.78,14.53,14.54,449648.0,10.7189,10.7261,10.5447,10.5519,449648.0
2020-03-10 11:20:00,14.54,14.54,14.24,14.25,425459.0,10.5519,10.5519,10.3342,10.3415,425459.0
2020-03-10 11:30:00,14.25,14.57,14.24,14.57,635648.0,10.3415,10.5737,10.3342,10.5737,635648.0
2020-03-10 11:40:00,14.56,14.84,14.55,14.74,814693.0,10.5665,10.7697,10.5592,10.6971,814693.0
2020-03-10 11:50:00,14.74,14.74,14.23,14.24,618115.0,10.6971,10.6971,10.327,10.3342,618115.0
2020-03-10 12:00:00,14.23,14.55,14.18,14.51,367002.0,10.327,10.5592,10.2907,10.5302,367002.0
2020-03-10 12:10:00,14.52,14.84,14.51,14.81,442989.0,10.5374,10.7697,10.5302,10.7479,442989.0
2020-03-10 12:20:00,14.82,14.88,14.78,14.78,438608.0,10.7551,10.7987,10.7261,10.7261,438608.0
2020-03-10 12:30:00,14.78,14.94,14.73,14.91,506507.0,10.7261,10.8422,10.6898,10.8205,506507.0
2020-03-10 12:40:00,14.91,15.02,14.74,15.02,568261.0,10.8205,10.9003,10.6971,10.9003,568261.0
2020-03-10 12:50:00,15.02,15.12,15.0,15.11,315374.0,10.9003,10.9729,10.8858,10.9656,315374.0
2020-03-10 13:00:00,15.11,15.11,14.95,15.03,818203.0,10.9656,10.9656,10.8495,10.9075,818203.0
2020-03-10 13:10:00,15.03,15.06,14.92,15.06,723036.0,10.9075,10.9293,10.8277,10.9293,723036.0
2020-03-10 13:20:00,15.06,15.12,14.96,15.02,412420.0,10.9293,10.9729,10.8567,10.9003,412420.0
2020-03-10 13:30:00,15.02,15.3,15.01,15.11,484776.0,10.9003,11.1035,10.893,10.9656,484776.0
2020-03-10 13:40:00,15.11,15.11,15.03,15.04,449866.0,10.9656,10.9656,10.9075,10.9148,449866.0
2020-03-10 13:50:00,15.04,15.12,15.03,15.12,531241.0,10.9148,10.9729,10.9075,10.9729,531241.0
2020-03-10 14:00:00,15.12,15.3,15.1,15.29,577921.0,10.9729,11.1035,10.9583,11.0962,577921.0
2020-03-10 14:10:00,15.29,15.64,15.29,15.63,775315.0,11.0962,11.3502,11.0962,11.343,775315.0
2020-03-10 14:20:00,15.63,15.67,15.54,15.65,1404394.0,11.343,11.372,11.2777,11.3575,1404394.0
2020-03-10 14:30:00,15.65,16.03,15.61,16.0,650941.0,11.3575,11.6333,11.3285,11.6115,650941.0
2020-03-10 14:40:00,16.01,16.52,16.0,16.52,970494.0,11.6187,11.9889,11.6115,11.9889,970494.0
2020-03-10 14:50:00,16.52,16.55,16.21,16.32,1268856.0,11.9889,12.0106,11.7639,11.8437,1268856.0
2020-03-10 15:00:00,16.32,16.51,16.29,16.37,888648.0,11.8437,11.9816,11.8219,11.88,888648.0
2020-03-10 15:10:00,16.37,16.64,16.32,16.62,1004328.0,11.88,12.0759,11.8437,12.0614,1004328.0
2020-03-10 15:20:00,16.62,16.62,16.3,16.3,947029.0,12.0614,12.0614,11.8292,11.8292,947029.0
2020-03-10 15:30:00,16.3,16.4,16.28,16.39,1069097.0,11.8292,11.9018,11.8147,11.8945,1069097.0
2020-03-10 15:40:00,16.4,16.41,16.36,16.37,842728.0,11.9018,11.909,11.8727,11.88,842728.0
2020-03-10 15:50:00,16.37,16.38,16.28,16.29,2720030.0,11.88,11.8873,11.8147,11.8219,2720030.0
2020-03-11 09:30:00,15.74,16.06,15.57,15.83,1060035.0,11.4228,11.655,11.2994,11.4881,1060035.0
2020-03-11 09:40:00,15.84,15.92,15.61,15.7,477088.0,11.4954,11.5534,11.3285,11.3938,477088.0
2020-03-11 09:50:00,15.69,15.97,15.66,15.8,647895.0,11.3865,11.5897,11.3647,11.4663,647895.0
2020-03-11 10:00:00,15.8,15.97,15.69,15.94,608660.0,11.4663,11.5897,11.3865,11.5679,608660.0
2020-03-11 10:10:00,15.95,16.16,15.91,16.08,584441.0,11.5752,11.7276,11.5462,11.6695,584441.0
2020-03-11 10:20:00,16.07,16.2,16.0,16.09,362278.0,11.6623,11.7566,11.6115,11.6768,362278.0
2020-03-11 10:30:00,16.07,16.13,15.9,15.99,383434.0,11.6623,11.7058,11.5389,11.6042,383434.0
2020-03-11 10:40:00,15.98,16.23,15.94,16.12,575824.0,11.597,11.7784,11.5679,11.6986,575824.0
2020-03-11 10:50:00,16.11,16.26,16.03,16.2,346080.0,11.6913,11.8002,11.6333,11.7566,346080.0
2020-03-11 11:00:00,16.21,16.22,15.97,16.01,347120.0,11.7639,11.7711,11.5897,11.6187,347120.0
2020-03-11 11:10:00,16.01,16.08,15.93,16.06,416321.0,11.6187,11.6695,11.5607,11.655,416321.0
2020-03-11 11:20:00,16.07,16.11,15.92,16.06,373882.0,11.6623,11.6913,11.5534,11.655,373882.0
2020-03-11 11:30:00,16.06,16.31,16.03,16.29,488181.0,11.655,11.8365,11.6333,11.8219,488181.0
2020-03-11 11:40:00,16.29,16.32,16.16,16.24,833731.0,11.8219,11.8437,11.7276,11.7857,833731.0
2020-03-11 11:50:00,16.24,16.29,16.14,16.25,559262.0,11.7857,11.8219,11.7131,11.7929,559262.0
2020-03-11 12:00:00,16.25,16.45,16.23,16.42,450710.0,11.7929,11.9381,11.7784,11.9163,450710.0
2020-03-11 12:10:00,16.42,16.78,16.42,16.62,620634.0,11.9163,12.1775,11.9163,12.0614,620634.0
2020-03-11 12:20:00,16.62,16.77,16.47,16.52,931658.0,12.0614,12.1703,11.9526,11.9889,931658.0
2020-03-11 12:30:00,16.51,16.56,16.32,16.34,375033.0,11.9816,12.0179,11.8437,11.8582,375033.0
2020-03-11 12:40:00,16.34,16.41,16.21,16.37,490552.0,11.8582,11.909,11.7639,11.88,490552.0
2020-03-11 12:50:00,16.38,16.49,16.31,16.41,229679.0,11.8873,11.9671,11.8365,11.909,229679.0
2020-03-11 13:00:00,16.41,16.42,16.19,16.27,578020.0,11.909,11.9163,11.7494,11.8074,578020.0
2020-03-11 13:10:00,16.27,16.31,16.18,16.27,360542.0,11.8074,11.8365,11.7421,11.8074,360542.0
2020-03-11 13:20:00,16.27,16.43,16.23,16.43,284539.0,11.8074,11.9235,11.7784,11.9235,284539.0
2020-03-11 13:30:00,16.43,16.47,16.29,16.32,453631.0,11.9235,11.9526,11.8219,11.8437,453631.0
2020-03-11 13:40:00,16.32,16.34,16.22,16.22,289646.0,11.8437,11.8582,11.7711,11.7711,289646.0
2020-03-11 13:50:00,16.22,16.34,16.2,16.31,330571.0,11.7711,11.8582,11.7566,11.8365,330571.0
2020-03-11 14:00:00,16.31,16.34,16.13,16.17,472922.0,11.8365,11.8582,11.7058,11.7349,472922.0
2020-03-11 14:10:00,16.18,16.22,15.95,15.98,516117.0,11.7421,11.7711,11.5752,11.597,516117.0
2020-03-11 14:20:00,15.98,16.08,15.9,16.0,369875.0,11.597,11.6695,11.5389,11.6115,369875.0
2020-03-11 14:30:00,16.0,16.25,16.0,16.25,478297.0,11.6115,11.7929,11.6115,11.7929,478297.0
2020-03-11 14:40:00,16.25,16.27,16.04,16.06,543474.0,11.7929,11.8074,11.6405,11.655,543474.0
2020-03-11 14:50:00,16.06,16.1,15.93,15.97,394625.0,11.655,11.6841,11.5607,11.5897,394625.0
2020-03-11 15:00:00,15.97,16.0,15.72,15.75,480791.0,11.5897,11.6115,11.4083,11.4301,480791.0
2020-03-11 15:10:00,15.75,15.87,15.66,15.83,543174.0,11.4301,11.5171,11.3647,11.4881,543174.0
2020-03-11 15:20:00,15.83,15.93,15.73,15.91,670675.0,11.4881,11.5607,11.4155,11.5462,670675.0
2020-03-11 15:30:00,15.91,16.11,15.9,16.06,976373.0,11.5462,11.6913,11.5389,11.655,976373.0
2020-03-11 15:40:00,16.06,16.07,15.93,16.0,910635.0,11.655,11.6623,11.5607,11.6115,910635.0
2020-03-11 15:50:00,16.0,16.09,15.91,16.02,1793858.0,11.6115,11.6768,11.5462,11.626,1793858.0
2020-03-12 09:30:00,14.47,14.47,14.01,14.14,560440.0,10.8172,10.8172,10.4733,10.5705,560440.0
2020-03-12 09:40:00,14.14,14.14,14.14,14.14,0.0,10.5705,10.5705,10.5705,10.5705,0.0
2020-03-12 09:50:00,14.0,14.39,13.76,14.26,1091559.0,10.4658,10.7574,10.2864,10.6602,1091559.0
2020-03-12 10:00:00,14.27,14.32,13.95,14.0,637290.0,10.6677,10.7051,10.4285,10.4658,637290.0
2020-03-12 10:10:00,13.99,14.05,13.88,13.98,799219.0,10.4584,10.5032,10.3761,10.4509,799219.0
2020-03-12 10:20:00,13.98,14.17,13.94,14.12,608177.0,10.4509,10.5929,10.421,10.5556,608177.0
2020-03-12 10:30:00,14.12,14.41,14.09,14.38,764999.0,10.5556,10.7723,10.5331,10.7499,764999.0
2020-03-12 10:40:00,14.38,14.41,14.12,14.22,690167.0,10.7499,10.7723,10.5556,10.6303,690167.0
2020-03-12 10:50:00,14.22,14.4,14.19,14.24,764658.0,10.6303,10.7649,10.6079,10.6453,764658.0
2020-03-12 11:00:00,14.23,14.25,13.9,13.91,550483.0,10.6378,10.6527,10.3911,10.3986,550483.0
2020-03-12 11:10:00,13.9,13.95,13.66,13.74,716447.0,10.3911,10.4285,10.2117,10.2715,716447.0
2020-03-12 11:20:00,13.74,13.9,13.64,13.89,506023.0,10.2715,10.3911,10.1967,10.3836,506023.0
2020-03-12 11:30:00,13.89,14.0,13.81,13.85,339832.0,10.3836,10.4658,10.3238,10.3537,339832.0
2020-03-12 11:40:00,13.85,13.9,13.75,13.75,289782.0,10.3537,10.3911,10.279,10.279,289782.0
2020-03-12 11:50:00,13.75,13.8,13.69,13.73,349659.0,10.279,10.3163,10.2341,10.264,349659.0
2020-03-12 12:00:00,13.73,13.78,13.62,13.63,344506.0,10.264,10.3014,10.1818,10.1892,344506.0
2020-03-12 12:10:00,13.63,13.68,13.57,13.62,456559.0,10.1892,10.2266,10.1444,10.1818,456559.0
2020-03-12 12:20:00,13.62,13.69,13.59,13.69,588303.0,10.1818,10.2341,10.1593,10.2341,588303.0
2020-03-12 12:30:00,13.68,13.68,13.54,13.54,318490.0,10.2266,10.2266,10.122,10.122,318490.0
2020-03-12 12:40:00,13.54,13.69,13.5,13.54,780278.0,10.122,10.2341,10.0921,10.122,780278.0
2020-03-12 12:50:00,13.54,14.13,13.48,14.05,722484.0,10.122,10.563,10.0771,10.5032,722484.0
2020-03-12 13:00:00,14.05,14.31,13.96,14.16,477001.0,10.5032,10.6976,10.4359,10.5855,477001.0
2020-03-12 13:10:00,14.15,14.21,13.98,14.05,387742.0,10.578,10.6228,10.4509,10.5032,387742.0
2020-03-12 13:20:00,14.05,14.1,13.96,14.08,245230.0,10.5032,10.5406,10.4359,10.5257,245230.0
2020-03-12 13:30:00,14.09,14.17,14.0,14.01,241486.0,10.5331,10.5929,10.4658,10.4733,241486.0
2020-03-12 13:40:00,14.01,14.19,13.98,14.13,151506.0,10.4733,10.6079,10.4509,10.563,151506.0
2020-03-12 13:50:00,14.12,14.24,14.05,14.22,146067.0,10.5556,10.6453,10.5032,10.6303,146067.0
2020-03-12 14:00:00,14.22,14.27,14.1,14.16,197900.0,10.6303,10.6677,10.5406,10.5855,197900.0
2020-03-12 14:10:00,14.16,14.19,14.05,14.07,279154.0,10.5855,10.6079,10.5032,10.5182,279154.0
2020-03-12 14:20:00,14.07,14.08,13.99,14.04,176089.0,10.5182,10.5257,10.4584,10.4957,176089.0
2020-03-12 14:30:00,14.03,14.03,13.94,13.97,347292.0,10.4883,10.4883,10.421,10.4434,347292.0
2020-03-12 14:40:00,13.96,14.12,13.96,14.12,377920.0,10.4359,10.5556,10.4359,10.5556,377920.0
2020-03-12 14:50:00,14.12,14.23,13.98,13.98,263426.0,10.5556,10.6378,10.4509,10.4509,263426.0
2020-03-12 15:00:00,13.98,14.01,13.78,13.82,469831.0,10.4509,10.4733,10.3014,10.3313,469831.0
2020-03-12 15:10:00,13.82,13.87,13.69,13.71,359104.0,10.3313,10.3687,10.2341,10.2491,359104.0
2020-03-12 15:20:00,13.72,13.86,13.63,13.83,691720.0,10.2565,10.3612,10.1892,10.3388,691720.0
2020-03-12 15:30:00,13.83,13.84,13.5,13.53,606241.0,10.3388,10.3462,10.0921,10.1145,606241.0
2020-03-12 15:40:00,13.53,13.56,13.35,13.41,987109.0,10.1145,10.1369,9.9799,10.0248,987109.0
2020-03-12 15:50:00,13.41,13.5,13.28,13.28,1401628.0,10.0248,10.0921,9.9276,9.9276,1401628.0
2020-03-13 09:30:00,14.38,14.55,14.24,14.49,598702.0,10.7499,10.877,10.6453,10.8322,598702.0
2020-03-13 09:40:00,14.5,14.64,14.29,14.5,854083.0,10.8396,10.9443,10.6826,10.8396,854083.0
2020-03-13 09:50:00,14.5,14.5,14.29,14.35,421368.0,10.8396,10.8396,10.6826,10.7275,421368.0
2020-03-13 10:00:00,14.35,14.36,14.23,14.33,716132.0,10.7275,10.735,10.6378,10.7125,716132.0
2020-03-13 10:10:00,14.32,14.48,14.29,14.48,719626.0,10.7051,10.8247,10.6826,10.8247,719626.0
2020-03-13 10:20:00,14.48,14.56,14.21,14.21,397539.0,10.8247,10.8845,10.6228,10.6228,397539.0
2020-03-13 10:30:00,14.22,14.41,14.22,14.39,308815.0,10.6303,10.7723,10.6303,10.7574,308815.0
2020-03-13 10:40:00,14.39,14.39,14.25,14.25,275056.0,10.7574,10.7574,10.6527,10.6527,275056.0
2020-03-13 10:50:00,14.24,14.27,13.92,13.96,254479.0,10.6453,10.6677,10.406,10.4359,254479.0
2020-03-13 11:00:00,13.96,14.01,13.9,14.0,371018.0,10.4359,10.4733,10.3911,10.4658,371018.0
2020-03-13 11:10:00,14.0,14.03,13.9,14.03,353401.0,10.4658,10.4883,10.3911,10.4883,353401.0
2020-03-13 11:20:00,14.04,14.1,14.03,14.05,318296.0,10.4957,10.5406,10.4883,10.5032,318296.0
2020-03-13 11:30:00,14.04,14.06,14.03,14.04,272533.0,10.4957,10.5107,10.4883,10.4957,272533.0
2020-03-13 11:40:00,14.03,14.04,13.87,13.87,340599.0,10.4883,10.4957,10.3687,10.3687,340599.0
2020-03-13 11:50:00,13.87,14.12,13.83,14.08,523675.0,10.3687,10.5556,10.3388,10.5257,523675.0
2020-03-13 12:00:00,14.09,14.18,13.88,13.88,328619.0,10.5331,10.6004,10.3761,10.3761,328619.0
2020-03-13 12:10:00,13.88,14.17,13.88,14.12,272747.0,10.3761,10.5929,10.3761,10.5556,272747.0
2020-03-13 12:20:00,14.13,14.28,14.13,14.27,299868.0,10.563,10.6752,10.563,10.6677,299868.0
2020-03-13 12:30:00,14.27,14.32,14.19,14.2,402727.0,10.6677,10.7051,10.6079,10.6154,402727.0
2020-03-13 12:40:00,14.2,14.29,14.18,14.25,489364.0,10.6154,10.6826,10.6004,10.6527,489364.0
2020-03-13 12:50:00,14.25,14.31,14.23,14.26,244446.0,10.6527,10.6976,10.6378,10.6602,244446.0
2020-03-13 13:00:00,14.26,14.34,14.25,14.34,283965.0,10.6602,10.72,10.6527,10.72,283965.0
2020-03-13 13:10:00,14.34,14.51,14.31,14.45,275431.0,10.72,10.8471,10.6976,10.8022,275431.0
2020-03-13 13:20:00,14.45,14.55,14.43,14.47,236153.0,10.8022,10.877,10.7873,10.8172,236153.0
2020-03-13 13:30:00,14.46,14.47,14.2,14.23,270214.0,10.8097,10.8172,10.6154,10.6378,270214.0
2020-03-13 13:40:00,14.23,14.3,14.14,14.28,398945.0,10.6378,10.6901,10.5705,10.6752,398945.0
2020-03-13 13:50:00,14.27,14.51,14.27,14.5,328178.0,10.6677,10.8471,10.6677,10.8396,328178.0
2020-03-13 14:00:00,14.5,14.5,14.26,14.32,395903.0,10.8396,10.8396,10.6602,10.7051,395903.0
2020-03-13 14:10:00,14.32,14.36,14.31,14.33,327147.0,10.7051,10.735,10.6976,10.7125,327147.0
2020-03-13 14:20:00,14.32,14.33,14.26,14.27,244769.0,10.7051,10.7125,10.6602,10.6677,244769.0
2020-03-13 14:30:00,14.27,14.27,14.24,14.24,305543.0,10.6677,10.6677,10.6453,10.6453,305543.0
2020-03-13 14:40:00,14.24,14.38,14.21,14.32,338540.0,10.6453,10.7499,10.6228,10.7051,338540.0
2020-03-13 14:50:00,14.32,14.48,14.28,14.33,379152.0,10.7051,10.8247,10.6752,10.7125,379152.0
2020-03-13 15:00:00,14.33,14.47,14.3,14.45,286672.0,10.7125,10.8172,10.6901,10.8022,286672.0
2020-03-13 15:10:00,14.45,14.59,14.41,14.45,509084.0,10.8022,10.9069,10.7723,10.8022,509084.0
2020-03-13 15:20:00,14.45,14.53,14.42,14.49,342841.0,10.8022,10.8621,10.7798,10.8322,342841.0
2020-03-13 15:30:00,14.49,14.67,14.25,14.61,511327.0,10.8322,10.9667,10.6527,10.9219,511327.0
2020-03-13 15:40:00,14.62,14.86,14.59,14.84,709452.0,10.9293,11.1087,10.9069,11.0938,709452.0
2020-03-13 15:50:00,14.84,15.81,14.83,15.81,2672572.0,11.0938,11.8189,11.0863,11.8189,2672572.0
2020-03-16 09:30:00,13.77,13.77,13.77,13.77,0.0,10.2939,10.2939,10.2939,10.2939,0.0
2020-03-16 09:40:00,13.61,13.8,13.1,13.35,586088.0,10.1743,10.3163,9.793,9.9799,586088.0
2020-03-16 09:50:00,13.35,13.56,13.04,13.35,702063.0,9.9799,10.1369,9.7482,9.9799,702063.0
2020-03-16 10:00:00,13.32,13.38,13.04,13.36,630766.0,9.9575,10.0024,9.7482,9.9874,630766.0
2020-03-16 10:10:00,13.36,13.38,13.06,13.1,423117.0,9.9874,10.0024,9.7631,9.793,423117.0
2020-03-16 10:20:00,13.1,13.2,13.02,13.13,496750.0,9.793,9.8678,9.7332,9.8155,496750.0
2020-03-16 10:30:00,13.14,13.62,13.12,13.58,612085.0,9.8229,10.1818,9.808,10.1519,612085.0
2020-03-16 10:40:00,13.58,13.79,13.53,13.73,744098.0,10.1519,10.3089,10.1145,10.264,744098.0
2020-03-16 10:50:00,13.74,13.74,13.45,13.45,339551.0,10.2715,10.2715,10.0547,10.0547,339551.0
2020-03-16 11:00:00,13.45,13.56,13.37,13.5,297359.0,10.0547,10.1369,9.9949,10.0921,297359.0
2020-03-16 11:10:00,13.5,13.99,13.49,13.97,380095.0,10.0921,10.4584,10.0846,10.4434,380095.0
2020-03-16 11:20:00,13.98,14.1,13.95,14.1,347198.0,10.4509,10.5406,10.4285,10.5406,347198.0
2020-03-16 11:30:00,14.1,14.13,13.94,13.97,348832.0,10.5406,10.563,10.421,10.4434,348832.0
2020-03-16 11:40:00,13.98,14.0,13.84,13.96,240669.0,10.4509,10.4658,10.3462,10.4359,240669.0
2020-03-16 11:50:00,13.96,14.12,13.96,14.1,342735.0,10.4359,10.5556,10.4359,10.5406,342735.0
2020-03-16 12:00:00,14.1,14.21,14.01,14.02,223904.0,10.5406,10.6228,10.4733,10.4808,223904.0
2020-03-16 12:10:00,14.01,14.04,13.98,13.98,459427.0,10.4733,10.4957,10.4509,10.4509,459427.0
2020-03-16 12:20:00,13.99,14.06,13.98,14.03,293412.0,10.4584,10.5107,10.4509,10.4883,293412.0
2020-03-16 12:30:00,14.03,14.09,13.94,14.09,335141.0,10.4883,10.5331,10.421,10.5331,335141.0
2020-03-16 12:40:00,14.09,14.11,14.04,14.04,224515.0,10.5331,10.5481,10.4957,10.4957,224515.0
2020-03-16 12:50:00,14.04,14.05,13.93,13.96,152331.0,10.4957,10.5032,10.4135,10.4359,152331.0
2020-03-16 13:00:00,13.96,14.11,13.95,14.06,370183.0,10.4359,10.5481,10.4285,10.5107,370183.0
2020-03-16 13:10:00,14.07,14.2,14.05,14.09,238130.0,10.5182,10.6154,10.5032,10.5331,238130.0
2020-03-16 13:20:00,14.09,14.17,14.04,14.04,317440.0,10.5331,10.5929,10.4957,10.4957,317440.0
2020-03-16 13:30:00,14.04,14.04,13.95,13.96,248304.0,10.4957,10.4957,10.4285,10.4359,248304.0
2020-03-16 13:40:00,13.96,14.02,13.95,14.02,267790.0,10.4359,10.4808,10.4285,10.4808,267790.0
2020-03-16 13:50:00,14.01,14.03,13.95,13.99,197205.0,10.4733,10.4883,10.4285,10.4584,197205.0
2020-03-16 14:00:00,13.98,13.99,13.61,13.68,289039.0,10.4509,10.4584,10.1743,10.2266,289039.0
2020-03-16 14:10:00,13.69,13.83,13.68,13.78,326105.0,10.2341,10.3388,10.2266,10.3014,326105.0
2020-03-16 14:20:00,13.78,13.86,13.74,13.86,329336.0,10.3014,10.3612,10.2715,10.3612,329336.0
2020-03-16 14:30:00,13.85,14.04,13.8,13.96,453546.0,10.3537,10.4957,10.3163,10.4359,453546.0
2020-03-16 14:40:00,13.95,13.99,13.85,13.86,232362.0,10.4285,10.4584,10.3537,10.3612,232362.0
2020-03-16 14:50:00,13.86,13.97,13.85,13.95,242972.0,10.3612,10.4434,10.3537,10.4285,242972.0
2020-03-16 15:00:00,13.95,14.0,13.82,13.86,302270.0,10.4285,10.4658,10.3313,10.3612,302270.0
2020-03-16 15:10:00,13.86,13.93,13.82,13.93,237090.0,10.3612,10.4135,10.3313,10.4135,237090.0
2020-03-16 15:20:00,13.92,13.94,13.78,13.79,394552.0,10.406,10.421,10.3014,10.3089,394552.0
2020-03-16 15:30:00,13.79,13.79,13.39,13.4,494039.0,10.3089,10.3089,10.0098,10.0173,494039.0
2020-03-16 15:40:00,13.39,13.59,13.32,13.45,739929.0,10.0098,10.1593,9.9575,10.0547,739929.0
2020-03-16 15:50:00,13.46,13.51,13.3,13.49,1340646.0,10.0622,10.0995,9.9426,10.0846,1340646.0
2020-03-17 09:30:00,13.62,13.62,13.29,13.44,419176.0,10.1818,10.1818,9.9351,10.0472,419176.0
2020-03-17 09:40:00,13.43,13.69,13.34,13.53,570270.0,10.0397,10.2341,9.9725,10.1145,570270.0
2020-03-17 09:50:00,13.53,13.53,12.9,12.91,675780.0,10.1145,10.1145,9.6435,9.651,675780.0
2020-03-17 10:00:00,12.91,13.08,12.8,12.96,792080.0,9.651,9.7781,9.5688,9.6884,792080.0
2020-03-17 10:10:00,12.96,13.2,12.96,13.08,348195.0,9.6884,9.8678,9.6884,9.7781,348195.0
2020-03-17 10:20:00,13.09,13.2,13.05,13.14,387338.0,9.7856,9.8678,9.7557,9.8229,387338.0
2020-03-17 10:30:00,13.15,13.15,12.6,12.61,441671.0,9.8304,9.8304,9.4193,9.4267,441671.0
2020-03-17 10:40:00,12.61,13.0,12.46,12.69,481150.0,9.4267,9.7183,9.3146,9.4865,481150.0
2020-03-17 10:50:00,12.7,12.7,12.11,12.34,532058.0,9.494,9.494,9.053,9.2249,532058.0
2020-03-17 11:00:00,12.33,12.47,12.22,12.47,350984.0,9.2174,9.3221,9.1352,9.3221,350984.0
2020-03-17 11:10:00,12.47,12.95,12.46,12.84,512391.0,9.3221,9.6809,9.3146,9.5987,512391.0
2020-03-17 11:20:00,12.84,12.88,12.51,12.52,341813.0,9.5987,9.6286,9.352,9.3595,341813.0
2020-03-17 11:30:00,12.51,12.59,12.18,12.25,545466.0,9.352,9.4118,9.1053,9.1576,545466.0
2020-03-17 11:40:00,12.26,12.56,12.13,12.19,517766.0,9.1651,9.3894,9.0679,9.1128,517766.0
2020-03-17 11:50:00,12.19,12.54,12.18,12.53,419946.0,9.1128,9.3744,9.1053,9.3669,419946.0
2020-03-17 12:00:00,12.52,12.78,12.44,12.72,1279555.0,9.3595,9.5538,9.2997,9.509,1279555.0
2020-03-17 12:10:00,12.71,12.95,12.62,12.95,887802.0,9.5015,9.6809,9.4342,9.6809,887802.0
2020-03-17 12:20:00,12.95,12.95,12.8,12.92,457012.0,9.6809,9.6809,9.5688,9.6585,457012.0
2020-03-17 12:30:00,12.92,12.96,12.63,12.63,494334.0,9.6585,9.6884,9.4417,9.4417,494334.0
2020-03-17 12:40:00,12.63,12.64,12.54,12.54,187074.0,9.4417,9.4492,9.3744,9.3744,187074.0
2020-03-17 12:50:00,12.54,12.67,12.42,12.48,683442.0,9.3744,9.4716,9.2847,9.3296,683442.0
2020-03-17 13:00:00,12.48,13.0,12.45,12.45,1060552.0,9.3296,9.7183,9.3071,9.3071,1060552.0
2020-03-17 13:10:00,12.45,12.56,12.3,12.52,451834.0,9.3071,9.3894,9.195,9.3595,451834.0
2020-03-17 13:20:00,12.53,12.58,12.4,12.55,455128.0,9.3669,9.4043,9.2697,9.3819,455128.0
2020-03-17 13:30:00,12.54,12.79,12.51,12.6,570484.0,9.3744,9.5613,9.352,9.4193,570484.0
2020-03-17 13:40:00,12.6,12.69,12.54,12.63,526084.0,9.4193,9.4865,9.3744,9.4417,526084.0
2020-03-17 13:50:00,12.64,12.74,12.62,12.71,298379.0,9.4492,9.5239,9.4342,9.5015,298379.0
2020-03-17 14:00:00,12.71,12.87,12.67,12.82,361753.0,9.5015,9.6211,9.4716,9.5837,361753.0
2020-03-17 14:10:00,12.82,12.84,12.76,12.77,312257.0,9.5837,9.5987,9.5389,9.5463,312257.0
2020-03-17 14:20:00,12.77,12.77,12.5,12.55,400169.0,9.5463,9.5463,9.3445,9.3819,400169.0
2020-03-17 14:30:00,12.56,12.79,12.55,12.74,516187.0,9.3894,9.5613,9.3819,9.5239,516187.0
2020-03-17 14:40:00,12.74,12.81,12.5,12.58,397805.0,9.5239,9.5762,9.3445,9.4043,397805.0
2020-03-17 14:50:00,12.58,12.7,12.58,12.61,618985.0,9.4043,9.494,9.4043,9.4267,618985.0
2020-03-17 15:00:00,12.61,12.61,12.4,12.4,706610.0,9.4267,9.4267,9.2697,9.2697,706610.0
2020-03-17 15:10:00,12.41,12.45,12.31,12.33,709825.0,9.2772,9.3071,9.2025,9.2174,709825.0
2020-03-17 15:20:00,12.33,12.33,12.14,12.14,484502.0,9.2174,9.2174,9.0754,9.0754,484502.0
2020-03-17 15:30:00,12.15,12.3,12.07,12.15,1211254.0,9.0829,9.195,9.0231,9.0829,1211254.0
2020-03-17 15:40:00,12.15,12.22,12.1,12.1,831171.0,9.0829,9.1352,9.0455,9.0455,831171.0
2020-03-17 15:50:00,12.11,12.16,11.89,12.13,2375650.0,9.053,9.0903,8.8885,9.0679,2375650.0
2020-03-18 09:30:00,11.2,11.34,10.83,11.0,478415.0,8.3727,8.4773,8.0961,8.2232,478415.0
2020-03-18 09:40:00,10.97,11.03,10.41,10.41,629929.0,8.2007,8.2456,7.7821,7.7821,629929.0
2020-03-18 09:50:00,10.41,10.68,10.19,10.49,823129.0,7.7821,7.9839,7.6176,7.8419,823129.0
2020-03-18 10:00:00,10.48,10.6,10.42,10.5,606818.0,7.8344,7.9241,7.7896,7.8494,606818.0
2020-03-18 10:10:00,10.5,10.69,10.41,10.46,483445.0,7.8494,7.9914,7.7821,7.8195,483445.0
2020-03-18 10:20:00,10.46,10.47,10.08,10.19,507426.0,7.8195,7.827,7.5354,7.6176,507426.0
2020-03-18 10:30:00,10.2,10.28,9.66,9.7,677346.0,7.6251,7.6849,7.2214,7.2513,677346.0
2020-03-18 10:40:00,9.69,10.04,9.69,9.82,434001.0,7.2439,7.5055,7.2439,7.341,434001.0
2020-03-18 10:50:00,9.82,9.85,9.51,9.52,367468.0,7.341,7.3635,7.1093,7.1168,367468.0
2020-03-18 11:00:00,9.52,9.68,9.26,9.64,581303.0,7.1168,7.2364,6.9224,7.2065,581303.0
2020-03-18 11:10:00,9.65,9.76,9.48,9.75,543918.0,7.214,7.2962,7.0869,7.2887,543918.0
2020-03-18 11:20:00,9.74,9.94,9.71,9.72,475588.0,7.2812,7.4308,7.2588,7.2663,475588.0
2020-03-18 11:30:00,9.73,9.85,9.71,9.72,309617.0,7.2738,7.3635,7.2588,7.2663,309617.0
2020-03-18 11:40:00,9.72,9.83,9.53,9.77,642373.0,7.2663,7.3485,7.1243,7.3037,642373.0
2020-03-18 11:50:00,9.77,9.91,9.71,9.91,491163.0,7.3037,7.4083,7.2588,7.4083,491163.0
2020-03-18 12:00:00,9.91,10.09,9.87,10.02,540613.0,7.4083,7.5429,7.3784,7.4906,540613.0
2020-03-18 12:10:00,10.02,10.13,9.71,10.01,742571.0,7.4906,7.5728,7.2588,7.4831,742571.0
2020-03-18 12:20:00,10.01,10.5,10.01,10.43,657019.0,7.4831,7.8494,7.4831,7.7971,657019.0
2020-03-18 12:30:00,10.43,10.43,10.13,10.23,654519.0,7.7971,7.7971,7.5728,7.6475,654519.0
2020-03-18 12:40:00,10.22,10.48,10.2,10.38,310864.0,7.6401,7.8344,7.6251,7.7597,310864.0
2020-03-18 12:50:00,10.37,10.38,10.08,10.14,219009.0,7.7522,7.7597,7.5354,7.5803,219009.0
2020-03-18 13:00:00,10.14,10.14,10.14,10.14,0.0,7.5803,7.5803,7.5803,7.5803,0.0
2020-03-18 13:10:00,10.16,10.36,9.87,9.9,1021982.0,7.5952,7.7447,7.3784,7.4008,1021982.0
2020-03-18 13:20:00,9.9,10.01,9.42,9.62,1278680.0,7.4008,7.4831,7.042,7.1915,1278680.0
2020-03-18 13:30:00,9.62,9.63,9.26,9.33,555605.0,7.1915,7.199,6.9224,6.9747,555605.0
2020-03-18 13:40:00,9.33,9.65,9.22,9.56,590450.0,6.9747,7.214,6.8925,7.1467,590450.0
2020-03-18 13:50:00,9.57,9.64,9.28,9.29,477283.0,7.1542,7.2065,6.9374,6.9448,477283.0
2020-03-18 14:00:00,9.28,9.62,9.28,9.57,348231.0,6.9374,7.1915,6.9374,7.1542,348231.0
2020-03-18 14:10:00,9.56,9.57,9.36,9.46,354286.0,7.1467,7.1542,6.9972,7.0719,354286.0
2020-03-18 14:20:00,9.46,9.46,9.13,9.14,929160.0,7.0719,7.0719,6.8252,6.8327,929160.0
2020-03-18 14:30:00,9.14,9.21,8.95,9.0,986480.0,6.8327,6.885,6.6907,6.728,986480.0
2020-03-18 14:40:00,9.0,9.0,8.71,8.8,1134304.0,6.728,6.728,6.5113,6.5785,1134304.0
2020-03-18 14:50:00,8.81,9.0,8.73,9.0,1576133.0,6.586,6.728,6.5262,6.728,1576133.0
2020-03-18 15:00:00,9.0,9.07,8.93,9.0,1474894.0,6.728,6.7804,6.6757,6.728,1474894.0
2020-03-18 15:10:00,9.0,9.1,8.74,9.0,1591151.0,6.728,6.8028,6.5337,6.728,1591151.0
2020-03-18 15:20:00,9.01,9.01,8.7,8.97,1039665.0,6.7355,6.7355,6.5038,6.7056,1039665.0
2020-03-18 15:30:00,8.96,9.05,8.78,9.0,1439055.0,6.6981,6.7654,6.5636,6.728,1439055.0
2020-03-18 15:40:00,9.0,9.32,8.99,9.14,1124138.0,6.728,6.9673,6.7206,6.8327,1124138.0
2020-03-18 15:50:00,9.13,9.34,8.99,9.24,5358099.0,6.8252,6.9822,6.7206,6.9075,5358099.0
2020-03-19 09:30:00,9.21,9.3,8.63,8.63,746149.0,6.885,6.9523,6.4514,6.4514,746149.0
2020-03-19 09:40:00,8.64,8.7,8.41,8.58,506828.0,6.4589,6.5038,6.287,6.4141,506828.0
2020-03-19 09:50:00,8.58,9.02,8.58,8.98,795005.0,6.4141,6.743,6.4141,6.7131,795005.0
2020-03-19 10:00:00,8.99,9.03,8.89,9.03,907477.0,6.7206,6.7505,6.6458,6.7505,907477.0
2020-03-19 10:10:00,9.03,9.28,9.0,9.0,1761145.0,6.7505,6.9374,6.728,6.728,1761145.0
2020-03-19 10:20:00,9.0,9.2,9.0,9.19,752214.0,6.728,6.8776,6.728,6.8701,752214.0
2020-03-19 10:30:00,9.19,9.21,9.04,9.1,813598.0,6.8701,6.885,6.7579,6.8028,813598.0
2020-03-19 10:40:00,9.1,9.14,8.89,9.06,4755824.0,6.8028,6.8327,6.6458,6.7729,4755824.0
2020-03-19 10:50:00,9.06,9.47,9.06,9.45,409312.0,6.7729,7.0794,6.7729,7.0644,409312.0
2020-03-19 11:00:00,9.46,9.6,9.32,9.35,318019.0,7.0719,7.1766,6.9673,6.9897,318019.0
2020-03-19 11:10:00,9.35,9.75,9.33,9.71,735386.0,6.9897,7.2887,6.9747,7.2588,735386.0
2020-03-19 11:20:00,9.71,10.25,9.7,10.0,813356.0,7.2588,7.6625,7.2513,7.4756,813356.0
2020-03-19 11:30:00,10.0,10.5,9.82,10.45,572005.0,7.4756,7.8494,7.341,7.812,572005.0
2020-03-19 11:40:00,10.46,10.75,10.2,10.66,678649.0,7.8195,8.0363,7.6251,7.969,678649.0
2020-03-19 11:50:00,10.66,10.86,10.58,10.62,542507.0,7.969,8.1185,7.9092,7.9391,542507.0
2020-03-19 12:00:00,10.62,10.63,10.4,10.52,478808.0,7.9391,7.9466,7.7746,7.8643,478808.0
2020-03-19 12:10:00,10.52,10.64,10.28,10.3,803667.0,7.8643,7.954,7.6849,7.6999,803667.0
2020-03-19 12:20:00,10.29,10.37,10.01,10.12,461858.0,7.6924,7.7522,7.4831,7.5653,461858.0
2020-03-19 12:30:00,10.12,10.16,10.02,10.14,410680.0,7.5653,7.5952,7.4906,7.5803,410680.0
2020-03-19 12:40:00,10.13,10.64,10.12,10.38,394383.0,7.5728,7.954,7.5653,7.7597,394383.0
2020-03-19 12:50:00,10.38,10.48,10.33,10.39,264887.0,7.7597,7.8344,7.7223,7.7672,264887.0
2020-03-19 13:00:00,10.4,10.47,10.3,10.37,299714.0,7.7746,7.827,7.6999,7.7522,299714.0
2020-03-19 13:10:00,10.38,10.38,10.21,10.34,364064.0,7.7597,7.7597,7.6326,7.7298,364064.0
2020-03-19 13:20:00,10.35,10.47,10.27,10.29,305584.0,7.7373,7.827,7.6774,7.6924,305584.0
2020-03-19 13:30:00,10.29,10.3,10.14,10.18,275009.0,7.6924,7.6999,7.5803,7.6102,275009.0
2020-03-19 13:40:00,10.18,10.53,10.17,10.41,330318.0,7.6102,7.8718,7.6027,7.7821,330318.0
2020-03-19 13:50:00,10.41,10.69,10.4,10.51,374246.0,7.7821,7.9914,7.7746,7.8569,374246.0
2020-03-19 14:00:00,10.52,10.59,10.45,10.53,426352.0,7.8643,7.9167,7.812,7.8718,426352.0
2020-03-19 14:10:00,10.54,10.81,10.53,10.81,346346.0,7.8793,8.0811,7.8718,8.0811,346346.0
2020-03-19 14:20:00,10.8,10.88,10.74,10.75,324874.0,8.0737,8.1335,8.0288,8.0363,324874.0
2020-03-19 14:30:00,10.75,10.84,10.67,10.84,440851.0,8.0363,8.1036,7.9765,8.1036,440851.0
2020-03-19 14:40:00,10.83,11.01,10.83,11.01,554738.0,8.0961,8.2306,8.0961,8.2306,554738.0
2020-03-19 14:50:00,11.01,11.03,10.91,10.94,403335.0,8.2306,8.2456,8.1559,8.1783,403335.0
2020-03-19 15:00:00,10.93,10.94,10.7,10.7,469985.0,8.1708,8.1783,7.9989,7.9989,469985.0
2020-03-19 15:10:00,10.7,10.84,10.5,10.84,874926.0,7.9989,8.1036,7.8494,8.1036,874926.0
2020-03-19 15:20:00,10.84,11.05,10.83,11.04,645846.0,8.1036,8.2605,8.0961,8.2531,645846.0
2020-03-19 15:30:00,11.05,11.13,10.96,11.04,954601.0,8.2605,8.3203,8.1933,8.2531,954601.0
2020-03-19 15:40:00,11.04,11.05,10.74,10.83,939074.0,8.2531,8.2605,8.0288,8.0961,939074.0
2020-03-19 15:50:00,10.82,10.84,10.69,10.83,1663315.0,8.0886,8.1036,7.9914,8.0961,1663315.0
2020-03-20 09:30:00,11.66,12.1,11.36,11.5,1545870.0,8.7166,9.0455,8.4923,8.5969,1545870.0
2020-03-20 09:40:00,11.51,11.67,11.24,11.41,647970.0,8.6044,8.724,8.4026,8.5297,647970.0
2020-03-20 09:50:00,11.39,11.82,11.28,11.73,349673.0,8.5147,8.8362,8.4325,8.7689,349673.0
2020-03-20 10:00:00,11.71,11.83,11.45,11.6,438634.0,8.7539,8.8436,8.5596,8.6717,438634.0
2020-03-20 10:10:00,11.59,11.77,11.53,11.75,483537.0,8.6642,8.7988,8.6194,8.7838,483537.0
2020-03-20 10:20:00,11.74,12.42,11.7,12.4,607136.0,8.7764,9.2847,8.7465,9.2697,607136.0
2020-03-20 10:30:00,12.4,12.57,12.09,12.23,494612.0,9.2697,9.3968,9.038,9.1427,494612.0
2020-03-20 10:40:00,12.23,12.31,12.03,12.18,291679.0,9.1427,9.2025,8.9932,9.1053,291679.0
2020-03-20 10:50:00,12.18,12.39,12.14,12.38,455780.0,9.1053,9.2623,9.0754,9.2548,455780.0
2020-03-20 11:00:00,12.38,12.44,12.07,12.23,349443.0,9.2548,9.2997,9.0231,9.1427,349443.0
2020-03-20 11:10:00,12.24,12.26,11.68,11.82,613050.0,9.1501,9.1651,8.7315,8.8362,613050.0
2020-03-20 11:20:00,11.82,11.83,11.51,11.77,404724.0,8.8362,8.8436,8.6044,8.7988,404724.0
2020-03-20 11:30:00,11.76,11.86,11.52,11.77,335847.0,8.7913,8.8661,8.6119,8.7988,335847.0
2020-03-20 11:40:00,11.77,11.89,11.72,11.87,543428.0,8.7988,8.8885,8.7614,8.8735,543428.0
2020-03-20 11:50:00,11.86,11.9,11.58,11.7,310770.0,8.8661,8.896,8.6567,8.7465,310770.0
2020-03-20 12:00:00,11.7,11.72,11.14,11.16,312313.0,8.7465,8.7614,8.3278,8.3428,312313.0
2020-03-20 12:10:00,11.16,11.45,11.14,11.19,388700.0,8.3428,8.5596,8.3278,8.3652,388700.0
2020-03-20 12:20:00,11.19,11.29,11.03,11.1,347112.0,8.3652,8.44,8.2456,8.2979,347112.0
2020-03-20 12:30:00,11.09,11.46,11.07,11.16,488787.0,8.2904,8.567,8.2755,8.3428,488787.0
2020-03-20 12:40:00,11.16,11.39,11.13,11.29,357716.0,8.3428,8.5147,8.3203,8.44,357716.0
2020-03-20 12:50:00,11.29,11.5,11.28,11.33,266920.0,8.44,8.5969,8.4325,8.4699,266920.0
2020-03-20 13:00:00,11.32,11.61,11.29,11.5,203759.0,8.4624,8.6792,8.44,8.5969,203759.0
2020-03-20 13:10:00,11.49,11.56,11.28,11.38,247788.0,8.5895,8.6418,8.4325,8.5072,247788.0
2020-03-20 13:20:00,11.38,11.47,11.22,11.41,278588.0,8.5072,8.5745,8.3876,8.5297,278588.0
2020-03-20 13:30:00,11.42,11.63,11.41,11.61,275115.0,8.5371,8.6941,8.5297,8.6792,275115.0
2020-03-20 13:40:00,11.62,11.69,11.47,11.53,266427.0,8.6867,8.739,8.5745,8.6194,266427.0
2020-03-20 13:50:00,11.51,11.79,11.51,11.79,259514.0,8.6044,8.8137,8.6044,8.8137,259514.0
2020-03-20 14:00:00,11.79,11.87,11.67,11.78,310962.0,8.8137,8.8735,8.724,8.8063,310962.0
2020-03-20 14:10:00,11.79,11.8,11.55,11.67,329426.0,8.8137,8.8212,8.6343,8.724,329426.0
2020-03-20 14:20:00,11.67,11.73,11.54,11.63,359722.0,8.724,8.7689,8.6268,8.6941,359722.0
2020-03-20 14:30:00,11.63,11.73,11.37,11.42,345475.0,8.6941,8.7689,8.4998,8.5371,345475.0
2020-03-20 14:40:00,11.42,11.49,11.26,11.27,374784.0,8.5371,8.5895,8.4175,8.425,374784.0
2020-03-20 14:50:00,11.27,11.48,11.08,11.18,413354.0,8.425,8.582,8.283,8.3577,413354.0
2020-03-20 15:00:00,11.2,11.24,11.1,11.16,472888.0,8.3727,8.4026,8.2979,8.3428,472888.0
2020-03-20 15:10:00,11.16,11.2,11.0,11.02,428756.0,8.3428,8.3727,8.2232,8.2381,428756.0
2020-03-20 15:20:00,11.02,11.41,11.02,11.36,696932.0,8.2381,8.5297,8.2381,8.4923,696932.0
2020-03-20 15:30:00,11.36,11.58,11.35,11.51,781729.0,8.4923,8.6567,8.4848,8.6044,781729.0
2020-03-20 15:40:00,11.51,11.64,11.44,11.47,1086570.0,8.6044,8.7016,8.5521,8.5745,1086570.0
2020-03-20 15:50:00,11.47,11.67,11.45,11.53,2346003.0,8.5745,8.724,8.5596,8.6194,2346003.0
2020-03-23 09:30:00,11.41,11.76,11.11,11.26,691714.0,8.5297,8.7913,8.3054,8.4175,691714.0
2020-03-23 09:40:00,11.26,11.39,11.05,11.11,434562.0,8.4175,8.5147,8.2605,8.3054,434562.0
2020-03-23 09:50:00,11.1,11.51,11.0,11.48,371887.0,8.2979,8.6044,8.2232,8.582,371887.0
2020-03-23 10:00:00,11.48,11.57,11.04,11.34,700810.0,8.582,8.6493,8.2531,8.4773,700810.0
2020-03-23 10:10:00,11.36,11.57,11.16,11.19,300472.0,8.4923,8.6493,8.3428,8.3652,300472.0
2020-03-23 10:20:00,11.19,11.51,11.15,11.41,305510.0,8.3652,8.6044,8.3353,8.5297,305510.0
2020-03-23 10:30:00,11.39,11.52,11.04,11.13,564744.0,8.5147,8.6119,8.2531,8.3203,564744.0
2020-03-23 10:40:00,11.13,11.48,11.1,11.26,365514.0,8.3203,8.582,8.2979,8.4175,365514.0
2020-03-23 10:50:00,11.26,11.54,11.17,11.4,365334.0,8.4175,8.6268,8.3502,8.5222,365334.0
2020-03-23 11:00:00,11.41,11.55,11.2,11.32,337623.0,8.5297,8.6343,8.3727,8.4624,337623.0
2020-03-23 11:10:00,11.32,11.43,11.09,11.16,377053.0,8.4624,8.5446,8.2904,8.3428,377053.0
2020-03-23 11:20:00,11.17,11.27,11.1,11.11,300854.0,8.3502,8.425,8.2979,8.3054,300854.0
2020-03-23 11:30:00,11.11,11.23,11.04,11.06,253579.0,8.3054,8.3951,8.2531,8.268,253579.0
2020-03-23 11:40:00,11.06,11.19,11.04,11.11,488970.0,8.268,8.3652,8.2531,8.3054,488970.0
2020-03-23 11:50:00,11.1,11.18,11.03,11.12,349697.0,8.2979,8.3577,8.2456,8.3129,349697.0
2020-03-23 12:00:00,11.11,11.3,11.07,11.12,283324.0,8.3054,8.4474,8.2755,8.3129,283324.0
2020-03-23 12:10:00,11.12,11.4,11.08,11.2,259101.0,8.3129,8.5222,8.283,8.3727,259101.0
2020-03-23 12:20:00,11.21,11.43,11.21,11.36,401234.0,8.3802,8.5446,8.3802,8.4923,401234.0
2020-03-23 12:30:00,11.37,11.45,11.25,11.37,314497.0,8.4998,8.5596,8.4101,8.4998,314497.0
2020-03-23 12:40:00,11.37,11.57,11.34,11.48,282970.0,8.4998,8.6493,8.4773,8.582,282970.0
2020-03-23 12:50:00,11.49,11.56,11.39,11.44,214422.0,8.5895,8.6418,8.5147,8.5521,214422.0
2020-03-23 13:00:00,11.44,11.46,11.26,11.35,234218.0,8.5521,8.567,8.4175,8.4848,234218.0
2020-03-23 13:10:00,11.39,11.56,11.36,11.48,386217.0,8.5147,8.6418,8.4923,8.582,386217.0
2020-03-23 13:20:00,11.49,11.5,11.35,11.39,300860.0,8.5895,8.5969,8.4848,8.5147,300860.0
2020-03-23 13:30:00,11.38,11.47,11.29,11.37,379902.0,8.5072,8.5745,8.44,8.4998,379902.0
2020-03-23 13:40:00,11.37,11.51,11.33,11.48,393973.0,8.4998,8.6044,8.4699,8.582,393973.0
2020-03-23 13:50:00,11.49,11.51,11.13,11.29,342746.0,8.5895,8.6044,8.3203,8.44,342746.0
2020-03-23 14:00:00,11.3,11.31,11.09,11.15,335868.0,8.4474,8.4549,8.2904,8.3353,335868.0
2020-03-23 14:10:00,11.16,11.37,11.14,11.2,359642.0,8.3428,8.4998,8.3278,8.3727,359642.0
2020-03-23 14:20:00,11.19,11.53,11.16,11.45,423332.0,8.3652,8.6194,8.3428,8.5596,423332.0
2020-03-23 14:30:00,11.45,11.48,11.28,11.34,346283.0,8.5596,8.582,8.4325,8.4773,346283.0
2020-03-23 14:40:00,11.34,11.44,11.25,11.4,446702.0,8.4773,8.5521,8.4101,8.5222,446702.0
2020-03-23 14:50:00,11.41,11.42,11.25,11.29,412996.0,8.5297,8.5371,8.4101,8.44,412996.0
2020-03-23 15:00:00,11.29,11.49,11.22,11.35,414340.0,8.44,8.5895,8.3876,8.4848,414340.0
2020-03-23 15:10:00,11.35,11.39,11.27,11.34,330092.0,8.4848,8.5147,8.425,8.4773,330092.0
2020-03-23 15:20:00,11.34,11.41,11.28,11.29,559790.0,8.4773,8.5297,8.4325,8.44,559790.0
2020-03-23 15:30:00,11.29,11.33,11.15,11.22,534248.0,8.44,8.4699,8.3353,8.3876,534248.0
2020-03-23 15:40:00,11.22,11.31,11.17,11.22,480430.0,8.3876,8.4549,8.3502,8.3876,480430.0
2020-03-23 15:50:00,11.22,11.36,11.12,11.14,1323517.0,8.3876,8.4923,8.3129,8.3278,1323517.0
2020-03-24 09:30:00,11.8,12.08,11.59,11.78,794759.0,8.8212,9.0305,8.6642,8.8063,794759.0
2020-03-24 09:40:00,11.76,11.87,11.62,11.85,416605.0,8.7913,8.8735,8.6867,8.8586,416605.0
2020-03-24 09:50:00,11.85,11.85,11.62,11.74,457555.0,8.8586,8.8586,8.6867,8.7764,457555.0
2020-03-24 10:00:00,11.73,11.91,11.64,11.85,507653.0,8.7689,8.9034,8.7016,8.8586,507653.0
2020-03-24 10:10:00,11.86,12.07,11.75,12.0,429281.0,8.8661,9.0231,8.7838,8.9707,429281.0
2020-03-24 10:20:00,11.99,12.16,11.98,12.15,437184.0,8.9632,9.0903,8.9558,9.0829,437184.0
2020-03-24 10:30:00,12.14,12.2,12.02,12.18,369324.0,9.0754,9.1202,8.9857,9.1053,369324.0
2020-03-24 10:40:00,12.17,12.22,11.95,11.96,222766.0,9.0978,9.1352,8.9333,8.9408,222766.0
2020-03-24 10:50:00,11.96,12.04,11.81,11.86,206238.0,8.9408,9.0006,8.8287,8.8661,206238.0
2020-03-24 11:00:00,11.88,11.99,11.74,11.8,379320.0,8.881,8.9632,8.7764,8.8212,379320.0
2020-03-24 11:10:00,11.79,11.99,11.78,11.9,187784.0,8.8137,8.9632,8.8063,8.896,187784.0
2020-03-24 11:20:00,11.9,12.07,11.86,12.01,178267.0,8.896,9.0231,8.8661,8.9782,178267.0
2020-03-24 11:30:00,12.01,12.05,11.93,12.0,188078.0,8.9782,9.0081,8.9184,8.9707,188078.0
2020-03-24 11:40:00,12.0,12.09,11.95,11.98,240208.0,8.9707,9.038,8.9333,8.9558,240208.0
2020-03-24 11:50:00,11.99,12.05,11.87,11.96,181986.0,8.9632,9.0081,8.8735,8.9408,181986.0
2020-03-24 12:00:00,11.97,12.06,11.88,12.02,274228.0,8.9483,9.0156,8.881,8.9857,274228.0
2020-03-24 12:10:00,12.03,12.3,12.02,12.27,239318.0,8.9932,9.195,8.9857,9.1726,239318.0
2020-03-24 12:20:00,12.28,12.53,12.25,12.49,395641.0,9.18,9.3669,9.1576,9.337,395641.0
2020-03-24 12:30:00,12.48,12.53,12.4,12.49,468528.0,9.3296,9.3669,9.2697,9.337,468528.0
2020-03-24 12:40:00,12.49,12.75,12.47,12.73,530566.0,9.337,9.5314,9.3221,9.5164,530566.0
2020-03-24 12:50:00,12.72,12.75,12.62,12.63,433452.0,9.509,9.5314,9.4342,9.4417,433452.0
2020-03-24 13:00:00,12.63,12.69,12.33,12.34,178232.0,9.4417,9.4865,9.2174,9.2249,178232.0
2020-03-24 13:10:00,12.33,12.61,12.32,12.42,220611.0,9.2174,9.4267,9.2099,9.2847,220611.0
2020-03-24 13:20:00,12.44,12.46,12.28,12.36,206372.0,9.2997,9.3146,9.18,9.2398,206372.0
2020-03-24 13:30:00,12.36,12.43,12.33,12.36,365870.0,9.2398,9.2922,9.2174,9.2398,365870.0
2020-03-24 13:40:00,12.36,12.45,12.35,12.37,347675.0,9.2398,9.3071,9.2324,9.2473,347675.0
2020-03-24 13:50:00,12.38,12.38,12.18,12.22,261590.0,9.2548,9.2548,9.1053,9.1352,261590.0
2020-03-24 14:00:00,12.23,12.25,12.1,12.12,236961.0,9.1427,9.1576,9.0455,9.0604,236961.0
2020-03-24 14:10:00,12.12,12.25,12.08,12.16,294807.0,9.0604,9.1576,9.0305,9.0903,294807.0
2020-03-24 14:20:00,12.16,12.29,12.16,12.26,256370.0,9.0903,9.1875,9.0903,9.1651,256370.0
2020-03-24 14:30:00,12.25,12.3,12.19,12.27,246627.0,9.1576,9.195,9.1128,9.1726,246627.0
2020-03-24 14:40:00,12.28,12.31,12.21,12.22,182329.0,9.18,9.2025,9.1277,9.1352,182329.0
2020-03-24 14:50:00,12.23,12.44,12.23,12.43,191927.0,9.1427,9.2997,9.1427,9.2922,191927.0
2020-03-24 15:00:00,12.43,12.56,12.41,12.53,270771.0,9.2922,9.3894,9.2772,9.3669,270771.0
2020-03-24 15:10:00,12.53,12.71,12.4,12.69,505154.0,9.3669,9.5015,9.2697,9.4865,505154.0
2020-03-24 15:20:00,12.69,12.85,12.68,12.81,452597.0,9.4865,9.6062,9.4791,9.5762,452597.0
2020-03-24 15:30:00,12.8,12.88,12.66,12.7,453703.0,9.5688,9.6286,9.4641,9.494,453703.0
2020-03-24 15:40:00,12.69,12.74,12.56,12.59,577986.0,9.4865,9.5239,9.3894,9.4118,577986.0
2020-03-24 15:50:00,12.59,13.0,12.58,12.93,1823860.0,9.4118,9.7183,9.4043,9.666,1823860.0
2020-03-25 09:30:00,13.09,13.2,12.33,12.97,957463.0,9.7856,9.8678,9.2174,9.6959,957463.0
2020-03-25 09:40:00,12.99,13.09,12.62,12.69,825529.0,9.7108,9.7856,9.4342,9.4865,825529.0
2020-03-25 09:50:00,12.69,12.78,12.44,12.55,506683.0,9.4865,9.5538,9.2997,9.3819,506683.0
2020-03-25 10:00:00,12.56,12.75,12.33,12.72,474695.0,9.3894,9.5314,9.2174,9.509,474695.0
2020-03-25 10:10:00,12.7,12.7,12.36,12.41,449858.0,9.494,9.494,9.2398,9.2772,449858.0
2020-03-25 10:20:00,12.41,12.76,12.38,12.6,459946.0,9.2772,9.5389,9.2548,9.4193,459946.0
2020-03-25 10:30:00,12.6,12.82,12.57,12.7,280211.0,9.4193,9.5837,9.3968,9.494,280211.0
2020-03-25 10:40:00,12.69,12.89,12.63,12.71,236036.0,9.4865,9.6361,9.4417,9.5015,236036.0
2020-03-25 10:50:00,12.73,13.02,12.7,12.98,256811.0,9.5164,9.7332,9.494,9.7033,256811.0
2020-03-25 11:00:00,12.96,13.17,12.95,13.05,194523.0,9.6884,9.8454,9.6809,9.7557,194523.0
2020-03-25 11:10:00,13.05,13.06,12.86,12.93,325134.0,9.7557,9.7631,9.6136,9.666,325134.0
2020-03-25 11:20:00,12.92,13.1,12.88,13.05,239584.0,9.6585,9.793,9.6286,9.7557,239584.0
2020-03-25 11:30:00,13.05,13.37,13.0,13.31,372931.0,9.7557,9.9949,9.7183,9.95,372931.0
2020-03-25 11:40:00,13.3,13.36,13.12,13.19,247888.0,9.9426,9.9874,9.808,9.8603,247888.0
2020-03-25 11:50:00,13.2,13.29,13.14,13.21,224449.0,9.8678,9.9351,9.8229,9.8753,224449.0
2020-03-25 12:00:00,13.21,13.48,13.19,13.39,266251.0,9.8753,10.0771,9.8603,10.0098,266251.0
2020-03-25 12:10:00,13.39,13.65,13.38,13.54,396902.0,10.0098,10.2042,10.0024,10.122,396902.0
2020-03-25 12:20:00,13.54,13.79,13.54,13.7,398145.0,10.122,10.3089,10.122,10.2416,398145.0
2020-03-25 12:30:00,13.69,13.87,13.59,13.87,303611.0,10.2341,10.3687,10.1593,10.3687,303611.0
2020-03-25 12:40:00,13.87,13.99,13.81,13.93,323134.0,10.3687,10.4584,10.3238,10.4135,323134.0
2020-03-25 12:50:00,13.93,13.98,13.6,13.71,331562.0,10.4135,10.4509,10.1668,10.2491,331562.0
2020-03-25 13:00:00,13.72,13.87,13.68,13.86,287969.0,10.2565,10.3687,10.2266,10.3612,287969.0
2020-03-25 13:10:00,13.87,14.05,13.78,14.03,299031.0,10.3687,10.5032,10.3014,10.4883,299031.0
2020-03-25 13:20:00,14.04,14.19,14.0,14.14,303517.0,10.4957,10.6079,10.4658,10.5705,303517.0
2020-03-25 13:30:00,14.13,14.17,14.02,14.09,205280.0,10.563,10.5929,10.4808,10.5331,205280.0
2020-03-25 13:40:00,14.09,14.26,14.07,14.18,289768.0,10.5331,10.6602,10.5182,10.6004,289768.0
2020-03-25 13:50:00,14.18,14.18,13.8,13.85,334537.0,10.6004,10.6004,10.3163,10.3537,334537.0
2020-03-25 14:00:00,13.86,13.9,13.34,13.41,755816.0,10.3612,10.3911,9.9725,10.0248,755816.0
2020-03-25 14:10:00,13.41,13.72,13.32,13.69,440524.0,10.0248,10.2565,9.9575,10.2341,440524.0
2020-03-25 14:20:00,13.69,13.82,13.63,13.7,263696.0,10.2341,10.3313,10.1892,10.2416,263696.0
2020-03-25 14:30:00,13.7,13.73,13.5,13.53,290016.0,10.2416,10.264,10.0921,10.1145,290016.0
2020-03-25 14:40:00,13.52,13.62,13.42,13.56,369812.0,10.107,10.1818,10.0323,10.1369,369812.0
2020-03-25 14:50:00,13.56,13.59,13.45,13.5,340957.0,10.1369,10.1593,10.0547,10.0921,340957.0
2020-03-25 15:00:00,13.5,13.61,13.46,13.53,341485.0,10.0921,10.1743,10.0622,10.1145,341485.0
2020-03-25 15:10:00,13.53,13.56,13.42,13.54,284762.0,10.1145,10.1369,10.0323,10.122,284762.0
2020-03-25 15:20:00,13.54,13.65,13.46,13.47,368247.0,10.122,10.2042,10.0622,10.0696,368247.0
2020-03-25 15:30:00,13.48,13.8,13.48,13.74,538784.0,10.0771,10.3163,10.0771,10.2715,538784.0
2020-03-25 15:40:00,13.74,13.85,13.55,13.57,799694.0,10.2715,10.3537,10.1294,10.1444,799694.0
2020-03-25 15:50:00,13.56,13.58,13.31,13.4,1824105.0,10.1369,10.1519,9.95,10.0173,1824105.0
2020-03-26 09:30:00,13.64,13.98,13.01,13.33,715711.0,10.1967,10.4509,9.7258,9.965,715711.0
2020-03-26 09:40:00,13.33,13.53,13.02,13.29,1015485.0,9.965,10.1145,9.7332,9.9351,1015485.0
2020-03-26 09:50:00,13.28,13.91,13.16,13.74,410881.0,9.9276,10.3986,9.8379,10.2715,410881.0
2020-03-26 10:00:00,13.71,13.97,13.41,13.94,219928.0,10.2491,10.4434,10.0248,10.421,219928.0
2020-03-26 10:10:00,13.94,14.16,13.82,14.09,290355.0,10.421,10.5855,10.3313,10.5331,290355.0
2020-03-26 10:20:00,14.1,14.22,14.04,14.17,305260.0,10.5406,10.6303,10.4957,10.5929,305260.0
2020-03-26 10:30:00,14.17,14.31,14.08,14.13,323278.0,10.5929,10.6976,10.5257,10.563,323278.0
2020-03-26 10:40:00,14.13,14.26,14.01,14.22,326044.0,10.563,10.6602,10.4733,10.6303,326044.0
2020-03-26 10:50:00,14.22,14.33,14.12,14.3,228996.0,10.6303,10.7125,10.5556,10.6901,228996.0
2020-03-26 11:00:00,14.3,14.4,14.19,14.26,211010.0,10.6901,10.7649,10.6079,10.6602,211010.0
2020-03-26 11:10:00,14.27,14.3,14.1,14.28,154927.0,10.6677,10.6901,10.5406,10.6752,154927.0
2020-03-26 11:20:00,14.28,14.47,14.18,14.44,157606.0,10.6752,10.8172,10.6004,10.7948,157606.0
2020-03-26 11:30:00,14.44,14.55,14.37,14.52,206113.0,10.7948,10.877,10.7424,10.8546,206113.0
2020-03-26 11:40:00,14.52,14.75,14.52,14.72,282933.0,10.8546,11.0265,10.8546,11.0041,282933.0
2020-03-26 11:50:00,14.72,14.81,14.49,14.53,334770.0,11.0041,11.0714,10.8322,10.8621,334770.0
2020-03-26 12:00:00,14.53,14.6,14.41,14.43,178462.0,10.8621,10.9144,10.7723,10.7873,178462.0
2020-03-26 12:10:00,14.43,14.5,14.31,14.32,242196.0,10.7873,10.8396,10.6976,10.7051,242196.0
2020-03-26 12:20:00,14.32,14.54,14.26,14.48,261890.0,10.7051,10.8695,10.6602,10.8247,261890.0
2020-03-26 12:30:00,14.48,14.62,14.43,14.52,138526.0,10.8247,10.9293,10.7873,10.8546,138526.0
2020-03-26 12:40:00,14.53,14.56,14.42,14.46,246946.0,10.8621,10.8845,10.7798,10.8097,246946.0
2020-03-26 12:50:00,14.46,14.52,14.43,14.45,135900.0,10.8097,10.8546,10.7873,10.8022,135900.0
2020-03-26 13:00:00,14.45,14.57,14.28,14.32,169299.0,10.8022,10.892,10.6752,10.7051,169299.0
2020-03-26 13:10:00,14.31,14.37,14.18,14.23,252208.0,10.6976,10.7424,10.6004,10.6378,252208.0
2020-03-26 13:20:00,14.24,14.27,13.75,13.78,422547.0,10.6453,10.6677,10.279,10.3014,422547.0
2020-03-26 13:30:00,13.77,13.87,13.61,13.76,452464.0,10.2939,10.3687,10.1743,10.2864,452464.0
2020-03-26 13:40:00,13.76,13.85,13.66,13.72,208870.0,10.2864,10.3537,10.2117,10.2565,208870.0
2020-03-26 13:50:00,13.71,13.83,13.67,13.73,284269.0,10.2491,10.3388,10.2192,10.264,284269.0
2020-03-26 14:00:00,13.73,13.74,13.46,13.48,213641.0,10.264,10.2715,10.0622,10.0771,213641.0
2020-03-26 14:10:00,13.48,13.6,13.35,13.51,264893.0,10.0771,10.1668,9.9799,10.0995,264893.0
2020-03-26 14:20:00,13.5,13.66,13.48,13.58,196764.0,10.0921,10.2117,10.0771,10.1519,196764.0
2020-03-26 14:30:00,13.59,13.84,13.59,13.73,306542.0,10.1593,10.3462,10.1593,10.264,306542.0
2020-03-26 14:40:00,13.74,13.79,13.68,13.73,188223.0,10.2715,10.3089,10.2266,10.264,188223.0
2020-03-26 14:50:00,13.74,13.92,13.71,13.86,227461.0,10.2715,10.406,10.2491,10.3612,227461.0
2020-03-26 15:00:00,13.87,13.92,13.79,13.9,309358.0,10.3687,10.406,10.3089,10.3911,309358.0
2020-03-26 15:10:00,13.9,13.97,13.8,13.94,275939.0,10.3911,10.4434,10.3163,10.421,275939.0
2020-03-26 15:20:00,13.93,14.15,13.9,14.12,482700.0,10.4135,10.578,10.3911,10.5556,482700.0
2020-03-26 15:30:00,14.12,14.2,13.92,14.0,591716.0,10.5556,10.6154,10.406,10.4658,591716.0
2020-03-26 15:40:00,14.01,14.08,13.86,13.98,493820.0,10.4733,10.5257,10.3612,10.4509,493820.0
2020-03-26 15:50:00,13.98,14.34,13.97,14.22,1471742.0,10.4509,10.72,10.4434,10.6303,1471742.0
2020-03-27 09:30:00,13.5,13.76,12.89,13.09,1226185.0,10.0921,10.2864,9.6361,9.7856,1226185.0
2020-03-27 09:40:00,13.07,13.53,13.02,13.44,340752.0,9.7706,10.1145,9.7332,10.0472,340752.0
2020-03-27 09:50:00,13.44,13.58,13.16,13.41,423719.0,10.0472,10.1519,9.8379,10.0248,423719.0
2020-03-27 10:00:00,13.39,13.76,13.28,13.72,433704.0,10.0098,10.2864,9.9276,10.2565,433704.0
2020-03-27 10:10:00,13.73,14.19,13.61,13.93,572700.0,10.264,10.6079,10.1743,10.4135,572700.0
2020-03-27 10:20:00,13.96,13.98,13.67,13.9,289047.0,10.4359,10.4509,10.2192,10.3911,289047.0
2020-03-27 10:30:00,13.91,14.08,13.85,14.0,224889.0,10.3986,10.5257,10.3537,10.4658,224889.0
2020-03-27 10:40:00,14.0,14.05,13.91,13.92,202740.0,10.4658,10.5032,10.3986,10.406,202740.0
2020-03-27 10:50:00,13.93,14.0,13.79,13.84,196950.0,10.4135,10.4658,10.3089,10.3462,196950.0
2020-03-27 11:00:00,13.85,14.03,13.85,13.99,195082.0,10.3537,10.4883,10.3537,10.4584,195082.0
2020-03-27 11:10:00,13.98,14.06,13.84,13.94,186824.0,10.4509,10.5107,10.3462,10.421,186824.0
2020-03-27 11:20:00,13.94,14.06,13.9,14.04,203415.0,10.421,10.5107,10.3911,10.4957,203415.0
2020-03-27 11:30:00,14.05,14.09,13.95,14.05,171180.0,10.5032,10.5331,10.4285,10.5032,171180.0
2020-03-27 11:40:00,14.04,14.15,14.01,14.09,220911.0,10.4957,10.578,10.4733,10.5331,220911.0
2020-03-27 11:50:00,14.1,14.18,13.95,14.01,247404.0,10.5406,10.6004,10.4285,10.4733,247404.0
2020-03-27 12:00:00,14.0,14.07,13.95,14.0,188195.0,10.4658,10.5182,10.4285,10.4658,188195.0
2020-03-27 12:10:00,13.99,14.19,13.95,14.13,234381.0,10.4584,10.6079,10.4285,10.563,234381.0
2020-03-27 12:20:00,14.13,14.15,14.04,14.11,180426.0,10.563,10.578,10.4957,10.5481,180426.0
2020-03-27 12:30:00,14.1,14.3,14.07,14.24,169045.0,10.5406,10.6901,10.5182,10.6453,169045.0
2020-03-27 12:40:00,14.24,14.26,14.19,14.2,175888.0,10.6453,10.6602,10.6079,10.6154,175888.0
2020-03-27 12:50:00,14.2,14.27,14.17,14.22,180369.0,10.6154,10.6677,10.5929,10.6303,180369.0
2020-03-27 13:00:00,14.21,14.23,14.12,14.15,195214.0,10.6228,10.6378,10.5556,10.578,195214.0
2020-03-27 13:10:00,14.15,14.19,14.1,14.11,154458.0,10.578,10.6079,10.5406,10.5481,154458.0
2020-03-27 13:20:00,14.11,14.19,14.07,14.08,210963.0,10.5481,10.6079,10.5182,10.5257,210963.0
2020-03-27 13:30:00,14.09,14.4,14.04,14.4,409636.0,10.5331,10.7649,10.4957,10.7649,409636.0
2020-03-27 13:40:00,14.39,14.42,14.15,14.21,347761.0,10.7574,10.7798,10.578,10.6228,347761.0
2020-03-27 13:50:00,14.22,14.22,14.04,14.16,323824.0,10.6303,10.6303,10.4957,10.5855,323824.0
2020-03-27 14:00:00,14.17,14.22,14.13,14.14,346235.0,10.5929,10.6303,10.563,10.5705,346235.0
2020-03-27 14:10:00,14.14,14.15,13.96,13.99,553507.0,10.5705,10.578,10.4359,10.4584,553507.0
2020-03-27 14:20:00,13.99,14.11,13.93,14.1,269028.0,10.4584,10.5481,10.4135,10.5406,269028.0
2020-03-27 14:30:00,14.1,14.25,14.06,14.15,422325.0,10.5406,10.6527,10.5107,10.578,422325.0
2020-03-27 14:40:00,14.16,14.4,14.14,14.34,427386.0,10.5855,10.7649,10.5705,10.72,427386.0
2020-03-27 14:50:00,14.34,14.35,14.25,14.28,196530.0,10.72,10.7275,10.6527,10.6752,196530.0
2020-03-27 15:00:00,14.28,14.36,14.26,14.28,304861.0,10.6752,10.735,10.6602,10.6752,304861.0
2020-03-27 15:10:00,14.29,14.3,14.25,14.28,286686.0,10.6826,10.6901,10.6527,10.6752,286686.0
2020-03-27 15:20:00,14.28,14.6,14.26,14.51,439064.0,10.6752,10.9144,10.6602,10.8471,439064.0
2020-03-27 15:30:00,14.51,14.6,14.12,14.13,652319.0,10.8471,10.9144,10.5556,10.563,652319.0
2020-03-27 15:40:00,14.13,14.21,13.87,14.02,913266.0,10.563,10.6228,10.3687,10.4808,913266.0
2020-03-27 15:50:00,14.01,14.02,13.71,13.92,1947162.0,10.4733,10.4808,10.2491,10.406,1947162.0
2020-03-30 09:30:00,13.75,13.87,13.32,13.49,1024545.0,10.279,10.3687,9.9575,10.0846,1024545.0
2020-03-30 09:40:00,13.51,13.51,12.94,13.09,402028.0,10.0995,10.0995,9.6734,9.7856,402028.0
2020-03-30 09:50:00,13.09,13.51,13.09,13.39,461679.0,9.7856,10.0995,9.7856,10.0098,461679.0
2020-03-30 10:00:00,13.38,13.7,13.35,13.61,783305.0,10.0024,10.2416,9.9799,10.1743,783305.0
2020-03-30 10:10:00,13.62,13.63,13.19,13.34,635801.0,10.1818,10.1892,9.8603,9.9725,635801.0
2020-03-30 10:20:00,13.35,13.49,13.29,13.43,365516.0,9.9799,10.0846,9.9351,10.0397,365516.0
2020-03-30 10:30:00,13.43,13.64,13.42,13.59,292050.0,10.0397,10.1967,10.0323,10.1593,292050.0
2020-03-30 10:40:00,13.6,13.8,13.55,13.77,280071.0,10.1668,10.3163,10.1294,10.2939,280071.0
2020-03-30 10:50:00,13.77,13.83,13.69,13.82,310046.0,10.2939,10.3388,10.2341,10.3313,310046.0
2020-03-30 11:00:00,13.81,13.86,13.72,13.8,283489.0,10.3238,10.3612,10.2565,10.3163,283489.0
2020-03-30 11:10:00,13.81,14.02,13.74,13.98,448603.0,10.3238,10.4808,10.2715,10.4509,448603.0
2020-03-30 11:20:00,13.97,14.04,13.87,13.92,282348.0,10.4434,10.4957,10.3687,10.406,282348.0
2020-03-30 11:30:00,13.92,14.09,13.88,13.89,319997.0,10.406,10.5331,10.3761,10.3836,319997.0
2020-03-30 11:40:00,13.89,13.95,13.88,13.9,357443.0,10.3836,10.4285,10.3761,10.3911,357443.0
2020-03-30 11:50:00,13.9,13.92,13.8,13.84,188262.0,10.3911,10.406,10.3163,10.3462,188262.0
2020-03-30 12:00:00,13.84,13.87,13.69,13.73,233073.0,10.3462,10.3687,10.2341,10.264,233073.0
2020-03-30 12:10:00,13.73,13.86,13.73,13.85,151755.0,10.264,10.3612,10.264,10.3537,151755.0
2020-03-30 12:20:00,13.85,13.87,13.81,13.82,232933.0,10.3537,10.3687,10.3238,10.3313,232933.0
2020-03-30 12:30:00,13.82,13.83,13.71,13.77,709995.0,10.3313,10.3388,10.2491,10.2939,709995.0
2020-03-30 12:40:00,13.77,13.77,13.66,13.73,183244.0,10.2939,10.2939,10.2117,10.264,183244.0
2020-03-30 12:50:00,13.73,13.77,13.65,13.72,242645.0,10.264,10.2939,10.2042,10.2565,242645.0
2020-03-30 13:00:00,13.71,13.77,13.68,13.7,176225.0,10.2491,10.2939,10.2266,10.2416,176225.0
2020-03-30 13:10:00,13.7,13.79,13.7,13.76,154884.0,10.2416,10.3089,10.2416,10.2864,154884.0
2020-03-30 13:20:00,13.76,13.81,13.72,13.76,308746.0,10.2864,10.3238,10.2565,10.2864,308746.0
2020-03-30 13:30:00,13.76,13.78,13.55,13.61,222607.0,10.2864,10.3014,10.1294,10.1743,222607.0
2020-03-30 13:40:00,13.6,13.62,13.46,13.51,204067.0,10.1668,10.1818,10.0622,10.0995,204067.0
2020-03-30 13:50:00,13.53,13.53,13.39,13.46,406403.0,10.1145,10.1145,10.0098,10.0622,406403.0
2020-03-30 14:00:00,13.46,13.56,13.42,13.51,302843.0,10.0622,10.1369,10.0323,10.0995,302843.0
2020-03-30 14:10:00,13.51,13.56,13.46,13.52,429054.0,10.0995,10.1369,10.0622,10.107,429054.0
2020-03-30 14:20:00,13.52,13.67,13.5,13.61,370567.0,10.107,10.2192,10.0921,10.1743,370567.0
2020-03-30 14:30:00,13.6,13.74,13.56,13.62,429281.0,10.1668,10.2715,10.1369,10.1818,429281.0
2020-03-30 14:40:00,13.62,13.73,13.6,13.63,188863.0,10.1818,10.264,10.1668,10.1892,188863.0
2020-03-30 14:50:00,13.63,13.67,13.58,13.62,149695.0,10.1892,10.2192,10.1519,10.1818,149695.0
2020-03-30 15:00:00,13.62,13.64,13.57,13.61,258933.0,10.1818,10.1967,10.1444,10.1743,258933.0
2020-03-30 15:10:00,13.62,13.73,13.6,13.7,265538.0,10.1818,10.264,10.1668,10.2416,265538.0
2020-03-30 15:20:00,13.7,13.72,13.51,13.59,408404.0,10.2416,10.2565,10.0995,10.1593,408404.0
2020-03-30 15:30:00,13.59,13.69,13.48,13.68,459300.0,10.1593,10.2341,10.0771,10.2266,459300.0
2020-03-30 15:40:00,13.68,13.8,13.6,13.78,524900.0,10.2266,10.3163,10.1668,10.3014,524900.0
2020-03-30 15:50:00,13.79,13.92,13.71,13.82,1357720.0,10.3089,10.406,10.2491,10.3313,1357720.0
2020-03-31 09:30:00,13.99,14.11,13.77,13.85,575015.0,10.4584,10.5481,10.2939,10.3537,575015.0
2020-03-31 09:40:00,13.85,14.12,13.85,14.07,286060.0,10.3537,10.5556,10.3537,10.5182,286060.0
2020-03-31 09:50:00,14.07,14.08,13.76,13.84,476638.0,10.5182,10.5257,10.2864,10.3462,476638.0
2020-03-31 10:00:00,13.84,13.97,13.8,13.84,464099.0,10.3462,10.4434,10.3163,10.3462,464099.0
2020-03-31 10:10:00,13.85,13.96,13.81,13.89,558184.0,10.3537,10.4359,10.3238,10.3836,558184.0
2020-03-31 10:20:00,13.89,13.91,13.78,13.85,723852.0,10.3836,10.3986,10.3014,10.3537,723852.0
2020-03-31 10:30:00,13.83,13.92,13.82,13.88,538835.0,10.3388,10.406,10.3313,10.3761,538835.0
2020-03-31 10:40:00,13.88,13.95,13.81,13.91,262430.0,10.3761,10.4285,10.3238,10.3986,262430.0
2020-03-31 10:50:00,13.91,13.95,13.82,13.87,561408.0,10.3986,10.4285,10.3313,10.3687,561408.0
2020-03-31 11:00:00,13.87,13.94,13.84,13.91,384155.0,10.3687,10.421,10.3462,10.3986,384155.0
2020-03-31 11:10:00,13.91,13.95,13.85,13.94,385021.0,10.3986,10.4285,10.3537,10.421,385021.0
2020-03-31 11:20:00,13.94,14.07,13.93,13.98,320877.0,10.421,10.5182,10.4135,10.4509,320877.0
2020-03-31 11:30:00,13.97,14.0,13.8,13.86,426598.0,10.4434,10.4658,10.3163,10.3612,426598.0
2020-03-31 11:40:00,13.86,13.92,13.82,13.88,310263.0,10.3612,10.406,10.3313,10.3761,310263.0
2020-03-31 11:50:00,13.88,14.01,13.85,13.98,516948.0,10.3761,10.4733,10.3537,10.4509,516948.0
2020-03-31 12:00:00,13.98,14.02,13.92,14.01,383678.0,10.4509,10.4808,10.406,10.4733,383678.0
2020-03-31 12:10:00,14.01,14.08,13.98,14.04,206099.0,10.4733,10.5257,10.4509,10.4957,206099.0
2020-03-31 12:20:00,14.04,14.04,13.91,13.99,486953.0,10.4957,10.4957,10.3986,10.4584,486953.0
2020-03-31 12:30:00,13.99,13.99,13.78,13.82,317289.0,10.4584,10.4584,10.3014,10.3313,317289.0
2020-03-31 12:40:00,13.83,13.88,13.79,13.81,265307.0,10.3388,10.3761,10.3089,10.3238,265307.0
2020-03-31 12:50:00,13.81,13.85,13.78,13.82,993975.0,10.3238,10.3537,10.3014,10.3313,993975.0
2020-03-31 13:00:00,13.81,13.89,13.79,13.88,623630.0,10.3238,10.3836,10.3089,10.3761,623630.0
2020-03-31 13:10:00,13.87,13.89,13.77,13.81,403968.0,10.3687,10.3836,10.2939,10.3238,403968.0
2020-03-31 13:20:00,13.82,13.87,13.75,13.81,390236.0,10.3313,10.3687,10.279,10.3238,390236.0
2020-03-31 13:30:00,13.82,13.87,13.77,13.84,352041.0,10.3313,10.3687,10.2939,10.3462,352041.0
2020-03-31 13:40:00,13.84,13.93,13.8,13.86,273283.0,10.3462,10.4135,10.3163,10.3612,273283.0
2020-03-31 13:50:00,13.85,13.88,13.78,13.87,247501.0,10.3537,10.3761,10.3014,10.3687,247501.0
2020-03-31 14:00:00,13.88,13.94,13.84,13.88,343852.0,10.3761,10.421,10.3462,10.3761,343852.0
2020-03-31 14:10:00,13.88,13.96,13.86,13.93,470852.0,10.3761,10.4359,10.3612,10.4135,470852.0
2020-03-31 14:20:00,13.93,14.01,13.91,13.98,462842.0,10.4135,10.4733,10.3986,10.4509,462842.0
2020-03-31 14:30:00,13.98,14.02,13.96,14.0,336210.0,10.4509,10.4808,10.4359,10.4658,336210.0
2020-03-31 14:40:00,14.0,14.04,13.94,13.96,598865.0,10.4658,10.4957,10.421,10.4359,598865.0
2020-03-31 14:50:00,13.96,14.02,13.93,13.95,295298.0,10.4359,10.4808,10.4135,10.4285,295298.0
2020-03-31 15:00:00,13.95,14.04,13.87,13.88,386342.0,10.4285,10.4957,10.3687,10.3761,386342.0
2020-03-31 15:10:00,13.88,13.96,13.87,13.88,517128.0,10.3761,10.4359,10.3687,10.3761,517128.0
2020-03-31 15:20:00,13.89,13.93,13.84,13.86,413452.0,10.3836,10.4135,10.3462,10.3612,413452.0
2020-03-31 15:30:00,13.86,13.96,13.85,13.93,476517.0,10.3612,10.4359,10.3537,10.4135,476517.0
2020-03-31 15:40:00,13.94,14.13,13.93,14.11,906533.0,10.421,10.563,10.4135,10.5481,906533.0
2020-03-31 15:50:00,14.1,14.37,14.1,14.16,2044538.0,10.5406,10.7424,10.5406,10.5855,2044538.0
2020-04-01 09:30:00,13.75,13.75,13.31,13.5,776264.0,10.279,10.279,9.95,10.0921,776264.0
2020-04-01 09:40:00,13.5,13.7,13.47,13.6,689788.0,10.0921,10.2416,10.0696,10.1668,689788.0
2020-04-01 09:50:00,13.59,13.89,13.56,13.8,547452.0,10.1593,10.3836,10.1369,10.3163,547452.0
2020-04-01 10:00:00,13.8,13.87,13.57,13.8,325373.0,10.3163,10.3687,10.1444,10.3163,325373.0
2020-04-01 10:10:00,13.81,14.12,13.77,14.04,354433.0,10.3238,10.5556,10.2939,10.4957,354433.0
2020-04-01 10:20:00,14.04,14.25,13.86,13.95,494073.0,10.4957,10.6527,10.3612,10.4285,494073.0
2020-04-01 10:30:00,13.95,14.06,13.75,13.75,452425.0,10.4285,10.5107,10.279,10.279,452425.0
2020-04-01 10:40:00,13.76,13.85,13.68,13.78,373491.0,10.2864,10.3537,10.2266,10.3014,373491.0
2020-04-01 10:50:00,13.77,13.82,13.71,13.82,259351.0,10.2939,10.3313,10.2491,10.3313,259351.0
2020-04-01 11:00:00,13.82,13.88,13.77,13.81,153110.0,10.3313,10.3761,10.2939,10.3238,153110.0
2020-04-01 11:10:00,13.81,13.83,13.67,13.72,1439367.0,10.3238,10.3388,10.2192,10.2565,1439367.0
2020-04-01 11:20:00,13.72,13.75,13.63,13.71,318877.0,10.2565,10.279,10.1892,10.2491,318877.0
2020-04-01 11:30:00,13.71,13.75,13.52,13.56,436168.0,10.2491,10.279,10.107,10.1369,436168.0
2020-04-01 11:40:00,13.55,13.58,13.48,13.5,199525.0,10.1294,10.1519,10.0771,10.0921,199525.0
2020-04-01 11:50:00,13.51,13.56,13.47,13.52,252163.0,10.0995,10.1369,10.0696,10.107,252163.0
2020-04-01 12:00:00,13.51,13.57,13.46,13.47,327174.0,10.0995,10.1444,10.0622,10.0696,327174.0
2020-04-01 12:10:00,13.48,13.56,13.48,13.53,432745.0,10.0771,10.1369,10.0771,10.1145,432745.0
2020-04-01 12:20:00,13.53,13.56,13.47,13.56,233872.0,10.1145,10.1369,10.0696,10.1369,233872.0
2020-04-01 12:30:00,13.56,13.61,13.52,13.57,268347.0,10.1369,10.1743,10.107,10.1444,268347.0
2020-04-01 12:40:00,13.57,13.6,13.51,13.52,209616.0,10.1444,10.1668,10.0995,10.107,209616.0
2020-04-01 12:50:00,13.52,13.58,13.47,13.52,395847.0,10.107,10.1519,10.0696,10.107,395847.0
2020-04-01 13:00:00,13.53,13.67,13.52,13.59,166698.0,10.1145,10.2192,10.107,10.1593,166698.0
2020-04-01 13:10:00,13.59,13.64,13.51,13.6,128375.0,10.1593,10.1967,10.0995,10.1668,128375.0
2020-04-01 13:20:00,13.61,13.66,13.56,13.61,115632.0,10.1743,10.2117,10.1369,10.1743,115632.0
2020-04-01 13:30:00,13.61,13.66,13.52,13.66,167248.0,10.1743,10.2117,10.107,10.2117,167248.0
2020-04-01 13:40:00,13.67,13.76,13.65,13.75,352422.0,10.2192,10.2864,10.2042,10.279,352422.0
2020-04-01 13:50:00,13.74,13.89,13.73,13.78,465796.0,10.2715,10.3836,10.264,10.3014,465796.0
2020-04-01 14:00:00,13.79,13.81,13.71,13.71,113703.0,10.3089,10.3238,10.2491,10.2491,113703.0
2020-04-01 14:10:00,13.72,13.73,13.55,13.58,277942.0,10.2565,10.264,10.1294,10.1519,277942.0
2020-04-01 14:20:00,13.58,13.61,13.47,13.54,355603.0,10.1519,10.1743,10.0696,10.122,355603.0
2020-04-01 14:30:00,13.53,13.56,13.47,13.53,564927.0,10.1145,10.1369,10.0696,10.1145,564927.0
2020-04-01 14:40:00,13.54,13.58,13.43,13.55,296637.0,10.122,10.1519,10.0397,10.1294,296637.0
2020-04-01 14:50:00,13.54,13.55,13.46,13.49,369652.0,10.122,10.1294,10.0622,10.0846,369652.0
2020-04-01 15:00:00,13.48,13.56,13.48,13.49,328083.0,10.0771,10.1369,10.0771,10.0846,328083.0
2020-04-01 15:10:00,13.49,13.5,13.36,13.41,197169.0,10.0846,10.0921,9.9874,10.0248,197169.0
2020-04-01 15:20:00,13.42,13.45,13.34,13.37,215477.0,10.0323,10.0547,9.9725,9.9949,215477.0
2020-04-01 15:30:00,13.37,13.41,13.26,13.29,457882.0,9.9949,10.0248,9.9127,9.9351,457882.0
2020-04-01 15:40:00,13.29,13.38,13.19,13.34,661157.0,9.9351,10.0024,9.8603,9.9725,661157.0
2020-04-01 15:50:00,13.35,13.42,13.24,13.33,1375355.0,9.9799,10.0323,9.8977,9.965,1375355.0
2020-04-02 09:30:00,13.89,14.2,13.72,13.92,623168.0,10.3836,10.6154,10.2565,10.406,623168.0
2020-04-02 09:40:00,13.92,14.0,13.6,13.63,311186.0,10.406,10.4658,10.1668,10.1892,311186.0
2020-04-02 09:50:00,13.63,14.02,13.63,13.94,307905.0,10.1892,10.4808,10.1892,10.421,307905.0
2020-04-02 10:00:00,13.94,14.12,13.83,14.11,587414.0,10.421,10.5556,10.3388,10.5481,587414.0
2020-04-02 10:10:00,14.11,14.19,14.03,14.08,313291.0,10.5481,10.6079,10.4883,10.5257,313291.0
2020-04-02 10:20:00,14.08,14.3,13.98,14.22,1041892.0,10.5257,10.6901,10.4509,10.6303,1041892.0
2020-04-02 10:30:00,14.22,15.21,14.15,15.13,1270156.0,10.6303,11.3704,10.578,11.3106,1270156.0
2020-04-02 10:40:00,15.13,15.21,14.57,14.68,1278686.0,11.3106,11.3704,10.892,10.9742,1278686.0
2020-04-02 10:50:00,14.68,14.7,14.4,14.59,396327.0,10.9742,10.9891,10.7649,10.9069,396327.0
2020-04-02 11:00:00,14.6,14.61,14.16,14.19,494088.0,10.9144,10.9219,10.5855,10.6079,494088.0
2020-04-02 11:10:00,14.18,14.23,13.85,14.05,525377.0,10.6004,10.6378,10.3537,10.5032,525377.0
2020-04-02 11:20:00,14.04,14.06,13.77,13.9,397064.0,10.4957,10.5107,10.2939,10.3911,397064.0
2020-04-02 11:30:00,13.9,14.31,13.82,14.14,438176.0,10.3911,10.6976,10.3313,10.5705,438176.0
2020-04-02 11:40:00,14.14,14.31,14.12,14.27,168587.0,10.5705,10.6976,10.5556,10.6677,168587.0
2020-04-02 11:50:00,14.27,14.47,14.25,14.39,314775.0,10.6677,10.8172,10.6527,10.7574,314775.0
2020-04-02 12:00:00,14.39,14.39,14.14,14.15,429109.0,10.7574,10.7574,10.5705,10.578,429109.0
2020-04-02 12:10:00,14.15,14.29,14.13,14.23,406864.0,10.578,10.6826,10.563,10.6378,406864.0
2020-04-02 12:20:00,14.24,14.37,14.21,14.22,200698.0,10.6453,10.7424,10.6228,10.6303,200698.0
2020-04-02 12:30:00,14.22,14.29,14.17,14.28,176451.0,10.6303,10.6826,10.5929,10.6752,176451.0
2020-04-02 12:40:00,14.28,14.51,14.26,14.48,356250.0,10.6752,10.8471,10.6602,10.8247,356250.0
2020-04-02 12:50:00,14.48,14.57,14.35,14.47,288994.0,10.8247,10.892,10.7275,10.8172,288994.0
2020-04-02 13:00:00,14.47,14.48,14.3,14.4,488457.0,10.8172,10.8247,10.6901,10.7649,488457.0
2020-04-02 13:10:00,14.39,14.44,14.1,14.11,424721.0,10.7574,10.7948,10.5406,10.5481,424721.0
2020-04-02 13:20:00,14.09,14.14,13.91,13.92,212848.0,10.5331,10.5705,10.3986,10.406,212848.0
2020-04-02 13:30:00,13.92,14.01,13.77,13.82,275803.0,10.406,10.4733,10.2939,10.3313,275803.0
2020-04-02 13:40:00,13.81,13.9,13.81,13.83,316117.0,10.3238,10.3911,10.3238,10.3388,316117.0
2020-04-02 13:50:00,13.83,14.04,13.83,13.96,286171.0,10.3388,10.4957,10.3388,10.4359,286171.0
2020-04-02 14:00:00,13.96,13.97,13.66,13.69,355312.0,10.4359,10.4434,10.2117,10.2341,355312.0
2020-04-02 14:10:00,13.69,13.76,13.63,13.63,266320.0,10.2341,10.2864,10.1892,10.1892,266320.0
2020-04-02 14:20:00,13.64,14.01,13.63,13.96,481205.0,10.1967,10.4733,10.1892,10.4359,481205.0
2020-04-02 14:30:00,13.96,14.05,13.88,13.98,213832.0,10.4359,10.5032,10.3761,10.4509,213832.0
2020-04-02 14:40:00,13.98,14.13,13.95,14.07,274456.0,10.4509,10.563,10.4285,10.5182,274456.0
2020-04-02 14:50:00,14.06,14.2,14.01,14.2,281666.0,10.5107,10.6154,10.4733,10.6154,281666.0
2020-04-02 15:00:00,14.2,14.27,14.05,14.12,525602.0,10.6154,10.6677,10.5032,10.5556,525602.0
2020-04-02 15:10:00,14.12,14.18,14.07,14.18,355666.0,10.5556,10.6004,10.5182,10.6004,355666.0
2020-04-02 15:20:00,14.18,14.3,14.16,14.28,513254.0,10.6004,10.6901,10.5855,10.6752,513254.0
2020-04-02 15:30:00,14.28,14.33,14.21,14.29,789864.0,10.6752,10.7125,10.6228,10.6826,789864.0
2020-04-02 15:40:00,14.3,14.5,14.28,14.36,701285.0,10.6901,10.8396,10.6752,10.735,701285.0
2020-04-02 15:50:00,14.36,14.58,14.33,14.38,2299331.0,10.735,10.8994,10.7125,10.7499,2299331.0
2020-04-03 09:30:00,14.65,15.06,14.54,14.85,956831.0,10.9518,11.2583,10.8695,11.1013,956831.0
2020-04-03 09:40:00,14.85,15.07,14.71,14.76,709990.0,11.1013,11.2657,10.9966,11.034,709990.0
2020-04-03 09:50:00,14.76,14.77,14.53,14.61,451667.0,11.034,11.0415,10.8621,10.9219,451667.0
2020-04-03 10:00:00,14.63,14.68,14.51,14.59,347266.0,10.9368,10.9742,10.8471,10.9069,347266.0
2020-04-03 10:10:00,14.59,14.65,14.46,14.5,409690.0,10.9069,10.9518,10.8097,10.8396,409690.0
2020-04-03 10:20:00,14.5,14.69,14.43,14.53,665869.0,10.8396,10.9817,10.7873,10.8621,665869.0
2020-04-03 10:30:00,14.53,14.58,14.26,14.34,700326.0,10.8621,10.8994,10.6602,10.72,700326.0
2020-04-03 10:40:00,14.33,14.51,14.25,14.46,225471.0,10.7125,10.8471,10.6527,10.8097,225471.0
2020-04-03 10:50:00,14.46,14.47,14.28,14.32,284395.0,10.8097,10.8172,10.6752,10.7051,284395.0
2020-04-03 11:00:00,14.32,14.33,14.14,14.24,564010.0,10.7051,10.7125,10.5705,10.6453,564010.0
2020-04-03 11:10:00,14.24,14.24,14.02,14.09,396270.0,10.6453,10.6453,10.4808,10.5331,396270.0
2020-04-03 11:20:00,14.09,14.12,13.86,13.9,338000.0,10.5331,10.5556,10.3612,10.3911,338000.0
2020-04-03 11:30:00,13.89,13.94,13.8,13.88,358831.0,10.3836,10.421,10.3163,10.3761,358831.0
2020-04-03 11:40:00,13.88,13.9,13.67,13.73,263158.0,10.3761,10.3911,10.2192,10.264,263158.0
2020-04-03 11:50:00,13.72,13.79,13.63,13.76,257252.0,10.2565,10.3089,10.1892,10.2864,257252.0
2020-04-03 12:00:00,13.76,13.8,13.55,13.6,296860.0,10.2864,10.3163,10.1294,10.1668,296860.0
2020-04-03 12:10:00,13.61,13.62,13.35,13.35,397710.0,10.1743,10.1818,9.9799,9.9799,397710.0
2020-04-03 12:20:00,13.36,13.5,13.35,13.49,402858.0,9.9874,10.0921,9.9799,10.0846,402858.0
2020-04-03 12:30:00,13.49,13.97,13.48,13.95,567309.0,10.0846,10.4434,10.0771,10.4285,567309.0
2020-04-03 12:40:00,13.96,13.96,13.66,13.67,275228.0,10.4359,10.4359,10.2117,10.2192,275228.0
2020-04-03 12:50:00,13.69,13.71,13.6,13.63,400549.0,10.2341,10.2491,10.1668,10.1892,400549.0
2020-04-03 13:00:00,13.63,13.63,13.53,13.57,231450.0,10.1892,10.1892,10.1145,10.1444,231450.0
2020-04-03 13:10:00,13.57,13.57,13.47,13.51,501098.0,10.1444,10.1444,10.0696,10.0995,501098.0
2020-04-03 13:20:00,13.52,13.54,13.4,13.43,213707.0,10.107,10.122,10.0173,10.0397,213707.0
2020-04-03 13:30:00,13.43,13.44,13.28,13.38,1117503.0,10.0397,10.0472,9.9276,10.0024,1117503.0
2020-04-03 13:40:00,13.38,13.51,13.34,13.5,534366.0,10.0024,10.0995,9.9725,10.0921,534366.0
2020-04-03 13:50:00,13.49,13.54,13.35,13.39,355144.0,10.0846,10.122,9.9799,10.0098,355144.0
2020-04-03 14:00:00,13.39,13.61,13.35,13.59,885655.0,10.0098,10.1743,9.9799,10.1593,885655.0
2020-04-03 14:10:00,13.59,13.59,13.47,13.57,650551.0,10.1593,10.1593,10.0696,10.1444,650551.0
2020-04-03 14:20:00,13.57,13.61,13.5,13.54,874916.0,10.1444,10.1743,10.0921,10.122,874916.0
2020-04-03 14:30:00,13.54,13.61,13.49,13.55,803521.0,10.122,10.1743,10.0846,10.1294,803521.0
2020-04-03 14:40:00,13.54,13.61,13.5,13.58,773048.0,10.122,10.1743,10.0921,10.1519,773048.0
2020-04-03 14:50:00,13.58,13.66,13.57,13.63,778195.0,10.1519,10.2117,10.1444,10.1892,778195.0
2020-04-03 15:00:00,13.63,13.66,13.55,13.62,462101.0,10.1892,10.2117,10.1294,10.1818,462101.0
2020-04-03 15:10:00,13.62,13.67,13.53,13.58,517004.0,10.1818,10.2192,10.1145,10.1519,517004.0
2020-04-03 15:20:00,13.58,13.62,13.51,13.59,385632.0,10.1519,10.1818,10.0995,10.1593,385632.0
2020-04-03 15:30:00,13.59,13.64,13.46,13.5,529399.0,10.1593,10.1967,10.0622,10.0921,529399.0
2020-04-03 15:40:00,13.51,13.52,13.18,13.25,1364703.0,10.0995,10.107,9.8528,9.9052,1364703.0
2020-04-03 15:50:00,13.25,13.74,13.21,13.65,3831076.0,9.9052,10.2715,9.8753,10.2042,3831076.0
2020-04-06 09:30:00,14.13,14.25,13.58,13.6,1314477.0,10.563,10.6527,10.1519,10.1668,1314477.0
2020-04-06 09:40:00,13.61,14.22,13.58,14.14,801248.0,10.1743,10.6303,10.1519,10.5705,801248.0
2020-04-06 09:50:00,14.14,14.34,14.04,14.24,780776.0,10.5705,10.72,10.4957,10.6453,780776.0
2020-04-06 10:00:00,14.24,14.28,14.17,14.19,628678.0,10.6453,10.6752,10.5929,10.6079,628678.0
2020-04-06 10:10:00,14.18,14.49,14.15,14.45,942677.0,10.6004,10.8322,10.578,10.8022,942677.0
2020-04-06 10:20:00,14.43,14.47,14.28,14.29,603312.0,10.7873,10.8172,10.6752,10.6826,603312.0
2020-04-06 10:30:00,14.29,14.42,14.18,14.21,742022.0,10.6826,10.7798,10.6004,10.6228,742022.0
2020-04-06 10:40:00,14.21,14.34,14.13,14.32,304999.0,10.6228,10.72,10.563,10.7051,304999.0
2020-04-06 10:50:00,14.32,14.43,14.29,14.42,691953.0,10.7051,10.7873,10.6826,10.7798,691953.0
2020-04-06 11:00:00,14.44,14.47,14.27,14.29,387952.0,10.7948,10.8172,10.6677,10.6826,387952.0
2020-04-06 11:10:00,14.29,14.33,14.24,14.26,361584.0,10.6826,10.7125,10.6453,10.6602,361584.0
2020-04-06 11:20:00,14.26,14.33,14.22,14.33,192957.0,10.6602,10.7125,10.6303,10.7125,192957.0
2020-04-06 11:30:00,14.33,14.39,14.27,14.36,846215.0,10.7125,10.7574,10.6677,10.735,846215.0
2020-04-06 11:40:00,14.35,14.48,14.31,14.33,695893.0,10.7275,10.8247,10.6976,10.7125,695893.0
2020-04-06 11:50:00,14.33,14.34,14.13,14.14,618873.0,10.7125,10.72,10.563,10.5705,618873.0
2020-04-06 12:00:00,14.14,14.28,14.13,14.28,770190.0,10.5705,10.6752,10.563,10.6752,770190.0
2020-04-06 12:10:00,14.28,14.43,14.18,14.4,378887.0,10.6752,10.7873,10.6004,10.7649,378887.0
2020-04-06 12:20:00,14.4,14.4,14.28,14.3,517031.0,10.7649,10.7649,10.6752,10.6901,517031.0
2020-04-06 12:30:00,14.29,14.39,14.22,14.28,393748.0,10.6826,10.7574,10.6303,10.6752,393748.0
2020-04-06 12:40:00,14.29,14.3,14.2,14.21,314968.0,10.6826,10.6901,10.6154,10.6228,314968.0
2020-04-06 12:50:00,14.21,14.26,14.19,14.25,218043.0,10.6228,10.6602,10.6079,10.6527,218043.0
2020-04-06 13:00:00,14.26,14.26,14.13,14.2,155385.0,10.6602,10.6602,10.563,10.6154,155385.0
2020-04-06 13:10:00,14.2,14.24,14.15,14.21,168263.0,10.6154,10.6453,10.578,10.6228,168263.0
2020-04-06 13:20:00,14.21,14.25,14.19,14.22,187642.0,10.6228,10.6527,10.6079,10.6303,187642.0
2020-04-06 13:30:00,14.22,14.26,14.19,14.22,440090.0,10.6303,10.6602,10.6079,10.6303,440090.0
2020-04-06 13:40:00,14.22,14.36,14.19,14.31,454005.0,10.6303,10.735,10.6079,10.6976,454005.0
2020-04-06 13:50:00,14.31,14.32,14.21,14.21,214987.0,10.6976,10.7051,10.6228,10.6228,214987.0
2020-04-06 14:00:00,14.21,14.21,14.0,14.02,288359.0,10.6228,10.6228,10.4658,10.4808,288359.0
2020-04-06 14:10:00,14.02,14.17,13.99,14.16,164117.0,10.4808,10.5929,10.4584,10.5855,164117.0
2020-04-06 14:20:00,14.15,14.21,14.11,14.15,366682.0,10.578,10.6228,10.5481,10.578,366682.0
2020-04-06 14:30:00,14.14,14.17,14.12,14.14,208015.0,10.5705,10.5929,10.5556,10.5705,208015.0
2020-04-06 14:40:00,14.15,14.19,14.11,14.19,258255.0,10.578,10.6079,10.5481,10.6079,258255.0
2020-04-06 14:50:00,14.19,14.2,14.1,14.13,206807.0,10.6079,10.6154,10.5406,10.563,206807.0
2020-04-06 15:00:00,14.12,14.15,14.08,14.13,350934.0,10.5556,10.578,10.5257,10.563,350934.0
2020-04-06 15:10:00,14.13,14.14,14.01,14.02,333445.0,10.563,10.5705,10.4733,10.4808,333445.0
2020-04-06 15:20:00,14.02,14.11,14.0,14.08,333240.0,10.4808,10.5481,10.4658,10.5257,333240.0
2020-04-06 15:30:00,14.08,14.08,13.97,14.02,554780.0,10.5257,10.5257,10.4434,10.4808,554780.0
2020-04-06 15:40:00,14.02,14.06,13.82,13.87,1125372.0,10.4808,10.5107,10.3313,10.3687,1125372.0
2020-04-06 15:50:00,13.87,14.17,13.49,13.5,3505723.0,10.3687,10.5929,10.0846,10.0921,3505723.0
2020-04-07 09:30:00,14.66,14.92,14.14,14.49,1332810.0,10.9592,11.1536,10.5705,10.8322,1332810.0
2020-04-07 09:40:00,14.49,14.97,14.46,14.86,1077453.0,10.8322,11.191,10.8097,11.1087,1077453.0
2020-04-07 09:50:00,14.86,14.97,14.72,14.9,1330072.0,11.1087,11.191,11.0041,11.1387,1330072.0
2020-04-07 10:00:00,14.9,14.94,14.74,14.75,875942.0,11.1387,11.1686,11.019,11.0265,875942.0
2020-04-07 10:10:00,14.75,14.92,14.61,14.84,924497.0,11.0265,11.1536,10.9219,11.0938,924497.0
2020-04-07 10:20:00,14.84,15.05,14.71,15.0,617904.0,11.0938,11.2508,10.9966,11.2134,617904.0
2020-04-07 10:30:00,15.0,15.32,14.89,15.17,1436479.0,11.2134,11.4526,11.1312,11.3405,1436479.0
2020-04-07 10:40:00,15.17,15.2,14.96,15.02,779062.0,11.3405,11.3629,11.1835,11.2284,779062.0
2020-04-07 10:50:00,15.02,15.13,14.86,15.05,650902.0,11.2284,11.3106,11.1087,11.2508,650902.0
2020-04-07 11:00:00,15.05,15.51,15.02,15.37,966411.0,11.2508,11.5947,11.2284,11.49,966411.0
2020-04-07 11:10:00,15.38,15.75,15.34,15.67,704248.0,11.4975,11.7741,11.4676,11.7143,704248.0
2020-04-07 11:20:00,15.66,15.68,15.37,15.63,643822.0,11.7068,11.7217,11.49,11.6844,643822.0
2020-04-07 11:30:00,15.63,15.75,15.46,15.74,421886.0,11.6844,11.7741,11.5573,11.7666,421886.0
2020-04-07 11:40:00,15.74,15.83,15.67,15.72,563409.0,11.7666,11.8339,11.7143,11.7516,563409.0
2020-04-07 11:50:00,15.72,15.74,15.52,15.56,514090.0,11.7516,11.7666,11.6021,11.632,514090.0
2020-04-07 12:00:00,15.55,15.74,15.54,15.71,485058.0,11.6246,11.7666,11.6171,11.7442,485058.0
2020-04-07 12:10:00,15.72,15.82,15.67,15.79,482282.0,11.7516,11.8264,11.7143,11.804,482282.0
2020-04-07 12:20:00,15.79,15.83,15.64,15.7,444143.0,11.804,11.8339,11.6918,11.7367,444143.0
2020-04-07 12:30:00,15.7,15.76,15.54,15.6,336661.0,11.7367,11.7816,11.6171,11.6619,336661.0
2020-04-07 12:40:00,15.6,15.63,15.52,15.6,415084.0,11.6619,11.6844,11.6021,11.6619,415084.0
2020-04-07 12:50:00,15.6,15.61,15.53,15.59,319387.0,11.6619,11.6694,11.6096,11.6545,319387.0
2020-04-07 13:00:00,15.6,15.71,15.58,15.63,202187.0,11.6619,11.7442,11.647,11.6844,202187.0
2020-04-07 13:10:00,15.63,15.67,15.47,15.52,329577.0,11.6844,11.7143,11.5648,11.6021,329577.0
2020-04-07 13:20:00,15.52,15.74,15.48,15.74,283899.0,11.6021,11.7666,11.5722,11.7666,283899.0
2020-04-07 13:30:00,15.75,15.88,15.72,15.84,306476.0,11.7741,11.8713,11.7516,11.8414,306476.0
2020-04-07 13:40:00,15.83,15.88,15.72,15.77,265015.0,11.8339,11.8713,11.7516,11.789,265015.0
2020-04-07 13:50:00,15.76,15.81,15.7,15.75,419938.0,11.7816,11.8189,11.7367,11.7741,419938.0
2020-04-07 14:00:00,15.76,15.76,15.45,15.54,471640.0,11.7816,11.7816,11.5498,11.6171,471640.0
2020-04-07 14:10:00,15.53,15.64,15.34,15.4,772055.0,11.6096,11.6918,11.4676,11.5124,772055.0
2020-04-07 14:20:00,15.41,15.58,15.39,15.46,382280.0,11.5199,11.647,11.505,11.5573,382280.0
2020-04-07 14:30:00,15.46,15.59,15.45,15.49,462056.0,11.5573,11.6545,11.5498,11.5797,462056.0
2020-04-07 14:40:00,15.48,15.49,15.29,15.35,346252.0,11.5722,11.5797,11.4302,11.4751,346252.0
2020-04-07 14:50:00,15.34,15.4,15.2,15.39,557556.0,11.4676,11.5124,11.3629,11.505,557556.0
2020-04-07 15:00:00,15.4,15.58,15.37,15.53,417957.0,11.5124,11.647,11.49,11.6096,417957.0
2020-04-07 15:10:00,15.53,15.57,15.34,15.35,369916.0,11.6096,11.6395,11.4676,11.4751,369916.0
2020-04-07 15:20:00,15.36,15.39,15.21,15.23,575569.0,11.4825,11.505,11.3704,11.3853,575569.0
2020-04-07 15:30:00,15.24,15.53,15.19,15.51,656334.0,11.3928,11.6096,11.3554,11.5947,656334.0
2020-04-07 15:40:00,15.51,15.58,15.43,15.53,1059866.0,11.5947,11.647,11.5349,11.6096,1059866.0
2020-04-07 15:50:00,15.53,15.53,15.08,15.15,2201055.0,11.6096,11.6096,11.2732,11.3255,2201055.0
2020-04-08 09:30:00,15.19,15.48,15.19,15.29,368513.0,11.3554,11.5722,11.3554,11.4302,368513.0
2020-04-08 09:40:00,15.31,15.51,15.21,15.24,499084.0,11.4451,11.5947,11.3704,11.3928,499084.0
2020-04-08 09:50:00,15.23,15.39,15.11,15.11,162416.0,11.3853,11.505,11.2956,11.2956,162416.0
2020-04-08 10:00:00,15.13,15.23,15.05,15.09,212584.0,11.3106,11.3853,11.2508,11.2807,212584.0
2020-04-08 10:10:00,15.09,15.32,15.09,15.29,163125.0,11.2807,11.4526,11.2807,11.4302,163125.0
2020-04-08 10:20:00,15.3,15.31,15.15,15.21,152858.0,11.4377,11.4451,11.3255,11.3704,152858.0
2020-04-08 10:30:00,15.21,15.24,15.13,15.16,199500.0,11.3704,11.3928,11.3106,11.333,199500.0
2020-04-08 10:40:00,15.16,15.23,15.12,15.2,302387.0,11.333,11.3853,11.3031,11.3629,302387.0
2020-04-08 10:50:00,15.2,15.26,15.14,15.23,190666.0,11.3629,11.4078,11.3181,11.3853,190666.0
2020-04-08 11:00:00,15.22,15.36,15.2,15.31,321452.0,11.3779,11.4825,11.3629,11.4451,321452.0
2020-04-08 11:10:00,15.3,15.35,15.16,15.17,423810.0,11.4377,11.4751,11.333,11.3405,423810.0
2020-04-08 11:20:00,15.17,15.27,15.17,15.23,268724.0,11.3405,11.4152,11.3405,11.3853,268724.0
2020-04-08 11:30:00,15.23,15.42,15.2,15.41,226286.0,11.3853,11.5274,11.3629,11.5199,226286.0
2020-04-08 11:40:00,15.4,15.45,15.26,15.32,178786.0,11.5124,11.5498,11.4078,11.4526,178786.0
2020-04-08 11:50:00,15.32,15.32,15.19,15.27,323679.0,11.4526,11.4526,11.3554,11.4152,323679.0
2020-04-08 12:00:00,15.28,15.28,15.18,15.22,233809.0,11.4227,11.4227,11.348,11.3779,233809.0
2020-04-08 12:10:00,15.22,15.31,15.2,15.24,422464.0,11.3779,11.4451,11.3629,11.3928,422464.0
2020-04-08 12:20:00,15.24,15.24,15.14,15.18,172628.0,11.3928,11.3928,11.3181,11.348,172628.0
2020-04-08 12:30:00,15.18,15.21,15.08,15.16,187529.0,11.348,11.3704,11.2732,11.333,187529.0
2020-04-08 12:40:00,15.16,15.22,15.1,15.17,151210.0,11.333,11.3779,11.2882,11.3405,151210.0
2020-04-08 12:50:00,15.19,15.2,15.1,15.14,154523.0,11.3554,11.3629,11.2882,11.3181,154523.0
2020-04-08 13:00:00,15.15,15.17,15.01,15.06,175209.0,11.3255,11.3405,11.2209,11.2583,175209.0
2020-04-08 13:10:00,15.06,15.15,15.02,15.15,130373.0,11.2583,11.3255,11.2284,11.3255,130373.0
2020-04-08 13:20:00,15.15,15.19,15.07,15.09,162553.0,11.3255,11.3554,11.2657,11.2807,162553.0
2020-04-08 13:30:00,15.09,15.12,15.01,15.04,189310.0,11.2807,11.3031,11.2209,11.2433,189310.0
2020-04-08 13:40:00,15.04,15.15,15.0,15.09,143071.0,11.2433,11.3255,11.2134,11.2807,143071.0
2020-04-08 13:50:00,15.1,15.2,15.01,15.03,195602.0,11.2882,11.3629,11.2209,11.2358,195602.0
2020-04-08 14:00:00,15.03,15.17,15.02,15.12,104788.0,11.2358,11.3405,11.2284,11.3031,104788.0
2020-04-08 14:10:00,15.11,15.23,15.09,15.23,282622.0,11.2956,11.3853,11.2807,11.3853,282622.0
2020-04-08 14:20:00,15.23,15.24,15.1,15.2,189144.0,11.3853,11.3928,11.2882,11.3629,189144.0
2020-04-08 14:30:00,15.2,15.25,15.17,15.21,198308.0,11.3629,11.4003,11.3405,11.3704,198308.0
2020-04-08 14:40:00,15.2,15.28,15.18,15.21,285651.0,11.3629,11.4227,11.348,11.3704,285651.0
2020-04-08 14:50:00,15.22,15.35,15.21,15.35,147646.0,11.3779,11.4751,11.3704,11.4751,147646.0
2020-04-08 15:00:00,15.34,15.5,15.32,15.5,151721.0,11.4676,11.5872,11.4526,11.5872,151721.0
2020-04-08 15:10:00,15.5,15.5,15.25,15.35,395304.0,11.5872,11.5872,11.4003,11.4751,395304.0
2020-04-08 15:20:00,15.34,15.36,15.16,15.2,299898.0,11.4676,11.4825,11.333,11.3629,299898.0
2020-04-08 15:30:00,15.21,15.28,15.15,15.26,459191.0,11.3704,11.4227,11.3255,11.4078,459191.0
2020-04-08 15:40:00,15.27,16.08,14.96,15.27,674590.0,11.4152,12.0208,11.1835,11.4152,674590.0
2020-04-08 15:50:00,15.27,15.43,15.27,15.34,1149546.0,11.4152,11.5349,11.4152,11.4676,1149546.0
2020-04-09 09:30:00,16.02,16.12,15.61,15.72,458637.0,11.9759,12.0507,11.6694,11.7516,458637.0
2020-04-09 09:40:00,15.72,16.07,15.68,16.06,466900.0,11.7516,12.0133,11.7217,12.0058,466900.0
2020-04-09 09:50:00,16.06,16.2,15.98,16.19,286909.0,12.0058,12.1105,11.946,12.103,286909.0
2020-04-09 10:00:00,16.2,16.2,16.03,16.09,591254.0,12.1105,12.1105,11.9834,12.0282,591254.0
2020-04-09 10:10:00,16.1,16.32,16.07,16.25,287762.0,12.0357,12.2002,12.0133,12.1479,287762.0
2020-04-09 10:20:00,16.25,16.61,16.22,16.37,652468.0,12.1479,12.417,12.1254,12.2376,652468.0
2020-04-09 10:30:00,16.36,16.66,16.3,16.57,590783.0,12.2301,12.4544,12.1852,12.3871,590783.0
2020-04-09 10:40:00,16.58,16.59,16.42,16.47,524213.0,12.3946,12.402,12.2749,12.3123,524213.0
2020-04-09 10:50:00,16.46,16.55,16.34,16.48,367853.0,12.3048,12.3721,12.2151,12.3198,367853.0
2020-04-09 11:00:00,16.48,16.49,15.96,16.01,454527.0,12.3198,12.3273,11.9311,11.9684,454527.0
2020-04-09 11:10:00,16.02,16.1,15.89,15.95,244813.0,11.9759,12.0357,11.8787,11.9236,244813.0
2020-04-09 11:20:00,15.96,16.01,15.79,15.94,241814.0,11.9311,11.9684,11.804,11.9161,241814.0
2020-04-09 11:30:00,15.94,16.01,15.84,15.99,173038.0,11.9161,11.9684,11.8414,11.9535,173038.0
2020-04-09 11:40:00,16.0,16.03,15.85,15.93,456825.0,11.961,11.9834,11.8488,11.9086,456825.0
2020-04-09 11:50:00,15.93,16.03,15.8,16.03,213720.0,11.9086,11.9834,11.8115,11.9834,213720.0
2020-04-09 12:00:00,16.04,16.16,15.98,16.13,230551.0,11.9909,12.0806,11.946,12.0581,230551.0
2020-04-09 12:10:00,16.14,16.17,16.01,16.15,201056.0,12.0656,12.0881,11.9684,12.0731,201056.0
2020-04-09 12:20:00,16.14,16.24,16.12,16.23,196175.0,12.0656,12.1404,12.0507,12.1329,196175.0
2020-04-09 12:30:00,16.23,16.38,16.19,16.37,412247.0,12.1329,12.245,12.103,12.2376,412247.0
2020-04-09 12:40:00,16.37,16.53,16.33,16.48,646955.0,12.2376,12.3572,12.2077,12.3198,646955.0
2020-04-09 12:50:00,16.48,16.58,16.44,16.5,394113.0,12.3198,12.3946,12.2899,12.3347,394113.0
2020-04-09 13:00:00,16.5,16.61,16.46,16.61,211489.0,12.3347,12.417,12.3048,12.417,211489.0
2020-04-09 13:10:00,16.61,16.67,16.52,16.66,586958.0,12.417,12.4618,12.3497,12.4544,586958.0
2020-04-09 13:20:00,16.65,16.67,16.56,16.61,151030.0,12.4469,12.4618,12.3796,12.417,151030.0
2020-04-09 13:30:00,16.61,16.67,16.49,16.5,351298.0,12.417,12.4618,12.3273,12.3347,351298.0
2020-04-09 13:40:00,16.49,16.55,16.43,16.46,292906.0,12.3273,12.3721,12.2824,12.3048,292906.0
2020-04-09 13:50:00,16.45,16.54,16.37,16.39,396904.0,12.2974,12.3646,12.2376,12.2525,396904.0
2020-04-09 14:00:00,16.4,16.45,16.22,16.36,794610.0,12.26,12.2974,12.1254,12.2301,794610.0
2020-04-09 14:10:00,16.36,16.39,16.25,16.29,585362.0,12.2301,12.2525,12.1479,12.1778,585362.0
2020-04-09 14:20:00,16.3,16.35,16.22,16.25,705325.0,12.1852,12.2226,12.1254,12.1479,705325.0
2020-04-09 14:30:00,16.26,16.34,16.1,16.24,640203.0,12.1553,12.2151,12.0357,12.1404,640203.0
2020-04-09 14:40:00,16.23,16.3,16.2,16.25,562705.0,12.1329,12.1852,12.1105,12.1479,562705.0
2020-04-09 14:50:00,16.26,16.26,15.99,16.09,827595.0,12.1553,12.1553,11.9535,12.0282,827595.0
2020-04-09 15:00:00,16.09,16.25,15.99,16.23,374816.0,12.0282,12.1479,11.9535,12.1329,374816.0
2020-04-09 15:10:00,16.23,16.5,16.22,16.44,478536.0,12.1329,12.3347,12.1254,12.2899,478536.0
2020-04-09 15:20:00,16.44,16.53,16.3,16.42,437656.0,12.2899,12.3572,12.1852,12.2749,437656.0
2020-04-09 15:30:00,16.43,16.53,16.38,16.51,370861.0,12.2824,12.3572,12.245,12.3422,370861.0
2020-04-09 15:40:00,16.51,16.68,16.48,16.59,580964.0,12.3422,12.4693,12.3198,12.402,580964.0
2020-04-09 15:50:00,16.6,16.71,16.57,16.58,1811042.0,12.4095,12.4917,12.3871,12.3946,1811042.0
2020-04-13 09:30:00,16.92,17.29,16.88,17.01,730519.0,12.6487,12.9253,12.6188,12.716,730519.0
2020-04-13 09:40:00,17.01,17.03,16.6,16.87,556695.0,12.716,12.731,12.4095,12.6113,556695.0
2020-04-13 09:50:00,16.87,17.1,16.84,17.08,431589.0,12.6113,12.7833,12.5889,12.7683,431589.0
2020-04-13 10:00:00,17.09,17.22,17.03,17.17,537297.0,12.7758,12.873,12.731,12.8356,537297.0
2020-04-13 10:10:00,17.17,17.2,16.97,17.1,473062.0,12.8356,12.858,12.6861,12.7833,473062.0
2020-04-13 10:20:00,17.11,17.15,16.94,17.05,372069.0,12.7908,12.8207,12.6637,12.7459,372069.0
2020-04-13 10:30:00,17.05,17.07,16.96,17.01,306508.0,12.7459,12.7609,12.6786,12.716,306508.0
2020-04-13 10:40:00,17.0,17.03,16.8,16.83,582051.0,12.7085,12.731,12.559,12.5814,582051.0
2020-04-13 10:50:00,16.83,16.88,16.76,16.83,402700.0,12.5814,12.6188,12.5291,12.5814,402700.0
2020-04-13 11:00:00,16.84,16.93,16.67,16.73,385750.0,12.5889,12.6562,12.4618,12.5067,385750.0
2020-04-13 11:10:00,16.72,17.0,16.72,16.97,312884.0,12.4992,12.7085,12.4992,12.6861,312884.0
2020-04-13 11:20:00,16.97,17.11,16.91,16.98,418776.0,12.6861,12.7908,12.6412,12.6936,418776.0
2020-04-13 11:30:00,16.98,16.99,16.82,16.83,252667.0,12.6936,12.7011,12.574,12.5814,252667.0
2020-04-13 11:40:00,16.84,16.96,16.81,16.94,121254.0,12.5889,12.6786,12.5665,12.6637,121254.0
2020-04-13 11:50:00,16.94,16.96,16.9,16.91,184393.0,12.6637,12.6786,12.6338,12.6412,184393.0
2020-04-13 12:00:00,16.91,16.94,16.81,16.86,338912.0,12.6412,12.6637,12.5665,12.6039,338912.0
2020-04-13 12:10:00,16.87,17.04,16.87,16.99,255797.0,12.6113,12.7384,12.6113,12.7011,255797.0
2020-04-13 12:20:00,17.0,17.0,16.84,16.85,296324.0,12.7085,12.7085,12.5889,12.5964,296324.0
2020-04-13 12:30:00,16.85,16.9,16.8,16.87,350837.0,12.5964,12.6338,12.559,12.6113,350837.0
2020-04-13 12:40:00,16.87,16.96,16.87,16.92,152555.0,12.6113,12.6786,12.6113,12.6487,152555.0
2020-04-13 12:50:00,16.93,16.93,16.8,16.85,170167.0,12.6562,12.6562,12.559,12.5964,170167.0
2020-04-13 13:00:00,16.85,16.88,16.83,16.85,196018.0,12.5964,12.6188,12.5814,12.5964,196018.0
2020-04-13 13:10:00,16.85,16.86,16.78,16.81,278376.0,12.5964,12.6039,12.5441,12.5665,278376.0
2020-04-13 13:20:00,16.81,16.86,16.77,16.84,197282.0,12.5665,12.6039,12.5366,12.5889,197282.0
2020-04-13 13:30:00,16.83,17.03,16.82,17.03,555928.0,12.5814,12.731,12.574,12.731,555928.0
2020-04-13 13:40:00,17.02,17.03,16.96,17.0,374994.0,12.7235,12.731,12.6786,12.7085,374994.0
2020-04-13 13:50:00,17.0,17.06,16.93,16.93,197051.0,12.7085,12.7534,12.6562,12.6562,197051.0
2020-04-13 14:00:00,16.92,17.06,16.92,16.95,250527.0,12.6487,12.7534,12.6487,12.6711,250527.0
2020-04-13 14:10:00,16.95,17.02,16.94,16.98,180248.0,12.6711,12.7235,12.6637,12.6936,180248.0
2020-04-13 14:20:00,16.98,17.03,16.95,17.01,181706.0,12.6936,12.731,12.6711,12.716,181706.0
2020-04-13 14:30:00,17.02,17.04,16.99,17.0,180134.0,12.7235,12.7384,12.7011,12.7085,180134.0
2020-04-13 14:40:00,17.0,17.05,16.95,17.0,256190.0,12.7085,12.7459,12.6711,12.7085,256190.0
2020-04-13 14:50:00,17.01,17.03,16.97,17.01,168495.0,12.716,12.731,12.6861,12.716,168495.0
2020-04-13 15:00:00,17.01,17.04,16.94,16.98,184852.0,12.716,12.7384,12.6637,12.6936,184852.0
2020-04-13 15:10:00,16.98,17.07,16.97,17.07,199372.0,12.6936,12.7609,12.6861,12.7609,199372.0
2020-04-13 15:20:00,17.06,17.07,17.0,17.05,224173.0,12.7534,12.7609,12.7085,12.7459,224173.0
2020-04-13 15:30:00,17.05,17.15,17.04,17.13,403572.0,12.7459,12.8207,12.7384,12.8057,403572.0
2020-04-13 15:40:00,17.14,17.22,17.13,17.14,483503.0,12.8132,12.873,12.8057,12.8132,483503.0
2020-04-13 15:50:00,17.14,17.18,17.07,17.1,1172618.0,12.8132,12.8431,12.7609,12.7833,1172618.0
2020-04-14 09:30:00,17.09,17.5,17.04,17.23,508109.0,12.7758,13.0823,12.7384,12.8805,508109.0
2020-04-14 09:40:00,17.23,17.23,17.01,17.1,349075.0,12.8805,12.8805,12.716,12.7833,349075.0
2020-04-14 09:50:00,17.1,17.18,17.07,17.14,415894.0,12.7833,12.8431,12.7609,12.8132,415894.0
2020-04-14 10:00:00,17.15,17.24,17.13,17.14,213622.0,12.8207,12.8879,12.8057,12.8132,213622.0
2020-04-14 10:10:00,17.13,17.35,17.12,17.34,180259.0,12.8057,12.9702,12.7982,12.9627,180259.0
2020-04-14 10:20:00,17.35,17.35,17.09,17.19,299917.0,12.9702,12.9702,12.7758,12.8506,299917.0
2020-04-14 10:30:00,17.19,17.31,17.1,17.29,553054.0,12.8506,12.9403,12.7833,12.9253,553054.0
2020-04-14 10:40:00,17.29,17.32,17.18,17.22,370717.0,12.9253,12.9477,12.8431,12.873,370717.0
2020-04-14 10:50:00,17.23,17.3,17.12,17.13,324723.0,12.8805,12.9328,12.7982,12.8057,324723.0
2020-04-14 11:00:00,17.13,17.16,17.05,17.11,814489.0,12.8057,12.8281,12.7459,12.7908,814489.0
2020-04-14 11:10:00,17.11,17.19,17.0,17.13,588086.0,12.7908,12.8506,12.7085,12.8057,588086.0
2020-04-14 11:20:00,17.12,17.31,17.11,17.23,205171.0,12.7982,12.9403,12.7908,12.8805,205171.0
2020-04-14 11:30:00,17.23,17.3,17.17,17.17,245062.0,12.8805,12.9328,12.8356,12.8356,245062.0
2020-04-14 11:40:00,17.18,17.27,17.16,17.19,154506.0,12.8431,12.9104,12.8281,12.8506,154506.0
2020-04-14 11:50:00,17.19,17.26,17.1,17.11,235407.0,12.8506,12.9029,12.7833,12.7908,235407.0
2020-04-14 12:00:00,17.11,17.24,17.1,17.22,198560.0,12.7908,12.8879,12.7833,12.873,198560.0
2020-04-14 12:10:00,17.22,17.24,17.18,17.23,196167.0,12.873,12.8879,12.8431,12.8805,196167.0
2020-04-14 12:20:00,17.22,17.22,17.16,17.16,186205.0,12.873,12.873,12.8281,12.8281,186205.0
2020-04-14 12:30:00,17.16,17.26,17.16,17.22,164022.0,12.8281,12.9029,12.8281,12.873,164022.0
2020-04-14 12:40:00,17.23,17.24,17.15,17.18,212116.0,12.8805,12.8879,12.8207,12.8431,212116.0
2020-04-14 12:50:00,17.19,17.29,17.18,17.23,126767.0,12.8506,12.9253,12.8431,12.8805,126767.0
2020-04-14 13:00:00,17.23,17.25,17.11,17.16,231938.0,12.8805,12.8954,12.7908,12.8281,231938.0
2020-04-14 13:10:00,17.15,17.16,17.03,17.04,466044.0,12.8207,12.8281,12.731,12.7384,466044.0
2020-04-14 13:20:00,17.04,17.14,17.03,17.12,149621.0,12.7384,12.8132,12.731,12.7982,149621.0
2020-04-14 13:30:00,17.12,17.17,17.1,17.12,202593.0,12.7982,12.8356,12.7833,12.7982,202593.0
2020-04-14 13:40:00,17.12,17.17,17.09,17.15,149051.0,12.7982,12.8356,12.7758,12.8207,149051.0
2020-04-14 13:50:00,17.16,17.17,17.1,17.14,158355.0,12.8281,12.8356,12.7833,12.8132,158355.0
2020-04-14 14:00:00,17.14,17.17,17.08,17.16,221971.0,12.8132,12.8356,12.7683,12.8281,221971.0
2020-04-14 14:10:00,17.17,17.23,17.17,17.23,180983.0,12.8356,12.8805,12.8356,12.8805,180983.0
2020-04-14 14:20:00,17.23,17.25,17.18,17.19,208277.0,12.8805,12.8954,12.8431,12.8506,208277.0
2020-04-14 14:30:00,17.19,17.21,17.1,17.11,140209.0,12.8506,12.8655,12.7833,12.7908,140209.0
2020-04-14 14:40:00,17.12,17.19,17.09,17.16,270106.0,12.7982,12.8506,12.7758,12.8281,270106.0
2020-04-14 14:50:00,17.16,17.25,17.15,17.25,149649.0,12.8281,12.8954,12.8207,12.8954,149649.0
2020-04-14 15:00:00,17.24,17.3,17.23,17.26,140854.0,12.8879,12.9328,12.8805,12.9029,140854.0
2020-04-14 15:10:00,17.25,17.28,17.22,17.23,263569.0,12.8954,12.9178,12.873,12.8805,263569.0
2020-04-14 15:20:00,17.23,17.32,17.2,17.32,189991.0,12.8805,12.9477,12.858,12.9477,189991.0
2020-04-14 15:30:00,17.32,17.39,17.29,17.35,305280.0,12.9477,13.0001,12.9253,12.9702,305280.0
2020-04-14 15:40:00,17.35,17.38,17.32,17.35,401597.0,12.9702,12.9926,12.9477,12.9702,401597.0
2020-04-14 15:50:00,17.35,17.36,17.28,17.3,807757.0,12.9702,12.9776,12.9178,12.9328,807757.0
2020-04-15 09:30:00,16.42,16.77,16.38,16.7,364078.0,12.2749,12.5366,12.245,12.4843,364078.0
2020-04-15 09:40:00,16.71,16.74,16.57,16.72,589400.0,12.4917,12.5142,12.3871,12.4992,589400.0
2020-04-15 09:50:00,16.72,16.77,16.57,16.6,259263.0,12.4992,12.5366,12.3871,12.4095,259263.0
2020-04-15 10:00:00,16.6,16.76,16.49,16.76,325460.0,12.4095,12.5291,12.3273,12.5291,325460.0
2020-04-15 10:10:00,16.75,16.79,16.49,16.55,470201.0,12.5216,12.5515,12.3273,12.3721,470201.0
2020-04-15 10:20:00,16.55,16.62,16.49,16.52,481432.0,12.3721,12.4245,12.3273,12.3497,481432.0
2020-04-15 10:30:00,16.51,16.52,16.35,16.4,362133.0,12.3422,12.3497,12.2226,12.26,362133.0
2020-04-15 10:40:00,16.4,16.48,16.36,16.41,376183.0,12.26,12.3198,12.2301,12.2675,376183.0
2020-04-15 10:50:00,16.4,16.43,16.35,16.35,252444.0,12.26,12.2824,12.2226,12.2226,252444.0
2020-04-15 11:00:00,16.36,16.41,16.33,16.36,186518.0,12.2301,12.2675,12.2077,12.2301,186518.0
2020-04-15 11:10:00,16.36,16.41,16.27,16.33,650809.0,12.2301,12.2675,12.1628,12.2077,650809.0
2020-04-15 11:20:00,16.33,16.41,16.27,16.39,257312.0,12.2077,12.2675,12.1628,12.2525,257312.0
2020-04-15 11:30:00,16.39,16.51,16.39,16.44,267951.0,12.2525,12.3422,12.2525,12.2899,267951.0
2020-04-15 11:40:00,16.45,16.49,16.33,16.34,249652.0,12.2974,12.3273,12.2077,12.2151,249652.0
2020-04-15 11:50:00,16.35,16.46,16.35,16.42,166922.0,12.2226,12.3048,12.2226,12.2749,166922.0
2020-04-15 12:00:00,16.42,16.46,16.4,16.42,134101.0,12.2749,12.3048,12.26,12.2749,134101.0
2020-04-15 12:10:00,16.43,16.57,16.41,16.52,170202.0,12.2824,12.3871,12.2675,12.3497,170202.0
2020-04-15 12:20:00,16.52,16.56,16.45,16.5,156830.0,12.3497,12.3796,12.2974,12.3347,156830.0
2020-04-15 12:30:00,16.5,16.51,16.44,16.5,136678.0,12.3347,12.3422,12.2899,12.3347,136678.0
2020-04-15 12:40:00,16.49,16.54,16.44,16.45,122667.0,12.3273,12.3646,12.2899,12.2974,122667.0
2020-04-15 12:50:00,16.45,16.51,16.44,16.48,172218.0,12.2974,12.3422,12.2899,12.3198,172218.0
2020-04-15 13:00:00,16.48,16.55,16.46,16.55,156824.0,12.3198,12.3721,12.3048,12.3721,156824.0
2020-04-15 13:10:00,16.55,16.65,16.54,16.62,127376.0,12.3721,12.4469,12.3646,12.4245,127376.0
2020-04-15 13:20:00,16.62,16.62,16.49,16.52,171162.0,12.4245,12.4245,12.3273,12.3497,171162.0
2020-04-15 13:30:00,16.53,16.59,16.51,16.54,159804.0,12.3572,12.402,12.3422,12.3646,159804.0
2020-04-15 13:40:00,16.54,16.61,16.5,16.59,168281.0,12.3646,12.417,12.3347,12.402,168281.0
2020-04-15 13:50:00,16.6,16.65,16.55,16.63,158126.0,12.4095,12.4469,12.3721,12.4319,158126.0
2020-04-15 14:00:00,16.64,16.79,16.63,16.71,400196.0,12.4394,12.5515,12.4319,12.4917,400196.0
2020-04-15 14:10:00,16.7,16.72,16.57,16.6,276753.0,12.4843,12.4992,12.3871,12.4095,276753.0
2020-04-15 14:20:00,16.6,16.68,16.56,16.67,150151.0,12.4095,12.4693,12.3796,12.4618,150151.0
2020-04-15 14:30:00,16.67,16.74,16.62,16.71,224151.0,12.4618,12.5142,12.4245,12.4917,224151.0
2020-04-15 14:40:00,16.72,16.72,16.65,16.69,217333.0,12.4992,12.4992,12.4469,12.4768,217333.0
2020-04-15 14:50:00,16.69,16.75,16.65,16.75,225535.0,12.4768,12.5216,12.4469,12.5216,225535.0
2020-04-15 15:00:00,16.74,16.74,16.68,16.73,442335.0,12.5142,12.5142,12.4693,12.5067,442335.0
2020-04-15 15:10:00,16.73,16.99,16.72,16.86,405958.0,12.5067,12.7011,12.4992,12.6039,405958.0
2020-04-15 15:20:00,16.86,16.89,16.73,16.77,315191.0,12.6039,12.6263,12.5067,12.5366,315191.0
2020-04-15 15:30:00,16.76,16.79,16.71,16.75,275903.0,12.5291,12.5515,12.4917,12.5216,275903.0
2020-04-15 15:40:00,16.74,16.8,16.71,16.75,325874.0,12.5142,12.559,12.4917,12.5216,325874.0
2020-04-15 15:50:00,16.75,16.88,16.74,16.81,1082207.0,12.5216,12.6188,12.5142,12.5665,1082207.0
2020-04-16 09:30:00,16.64,16.91,16.6,16.65,396643.0,12.4394,12.6412,12.4095,12.4469,396643.0
2020-04-16 09:40:00,16.66,16.78,16.6,16.65,123769.0,12.4544,12.5441,12.4095,12.4469,123769.0
2020-04-16 09:50:00,16.64,16.7,16.57,16.6,185496.0,12.4394,12.4843,12.3871,12.4095,185496.0
2020-04-16 10:00:00,16.59,16.67,16.58,16.59,130342.0,12.402,12.4618,12.3946,12.402,130342.0
2020-04-16 10:10:00,16.59,16.6,16.4,16.41,643497.0,12.402,12.4095,12.26,12.2675,643497.0
2020-04-16 10:20:00,16.41,16.6,16.37,16.6,129215.0,12.2675,12.4095,12.2376,12.4095,129215.0
2020-04-16 10:30:00,16.6,16.66,16.57,16.57,162211.0,12.4095,12.4544,12.3871,12.3871,162211.0
2020-04-16 10:40:00,16.58,16.76,16.54,16.7,308670.0,12.3946,12.5291,12.3646,12.4843,308670.0
2020-04-16 10:50:00,16.69,16.73,16.62,16.69,151772.0,12.4768,12.5067,12.4245,12.4768,151772.0
2020-04-16 11:00:00,16.7,16.78,16.66,16.78,144877.0,12.4843,12.5441,12.4544,12.5441,144877.0
2020-04-16 11:10:00,16.78,16.79,16.7,16.72,84843.0,12.5441,12.5515,12.4843,12.4992,84843.0
2020-04-16 11:20:00,16.72,16.75,16.66,16.69,215779.0,12.4992,12.5216,12.4544,12.4768,215779.0
2020-04-16 11:30:00,16.69,16.71,16.62,16.7,223261.0,12.4768,12.4917,12.4245,12.4843,223261.0
2020-04-16 11:40:00,16.71,16.71,16.61,16.66,115510.0,12.4917,12.4917,12.417,12.4544,115510.0
2020-04-16 11:50:00,16.66,16.75,16.64,16.67,144352.0,12.4544,12.5216,12.4394,12.4618,144352.0
2020-04-16 12:00:00,16.67,16.71,16.58,16.6,158446.0,12.4618,12.4917,12.3946,12.4095,158446.0
2020-04-16 12:10:00,16.6,16.61,16.53,16.56,234647.0,12.4095,12.417,12.3572,12.3796,234647.0
2020-04-16 12:20:00,16.55,16.63,16.5,16.56,366593.0,12.3721,12.4319,12.3347,12.3796,366593.0
2020-04-16 12:30:00,16.55,16.57,16.5,16.57,107265.0,12.3721,12.3871,12.3347,12.3871,107265.0
2020-04-16 12:40:00,16.56,16.58,16.5,16.52,86875.0,12.3796,12.3946,12.3347,12.3497,86875.0
2020-04-16 12:50:00,16.51,16.58,16.47,16.58,81593.0,12.3422,12.3946,12.3123,12.3946,81593.0
2020-04-16 13:00:00,16.57,16.62,16.54,16.55,138248.0,12.3871,12.4245,12.3646,12.3721,138248.0
2020-04-16 13:10:00,16.55,16.59,16.53,16.57,100575.0,12.3721,12.402,12.3572,12.3871,100575.0
2020-04-16 13:20:00,16.57,16.59,16.53,16.59,78568.0,12.3871,12.402,12.3572,12.402,78568.0
2020-04-16 13:30:00,16.6,16.64,16.58,16.63,254212.0,12.4095,12.4394,12.3946,12.4319,254212.0
2020-04-16 13:40:00,16.63,16.7,16.61,16.64,191453.0,12.4319,12.4843,12.417,12.4394,191453.0
2020-04-16 13:50:00,16.64,16.65,16.58,16.64,137986.0,12.4394,12.4469,12.3946,12.4394,137986.0
2020-04-16 14:00:00,16.64,16.69,16.59,16.68,184166.0,12.4394,12.4768,12.402,12.4693,184166.0
2020-04-16 14:10:00,16.68,16.7,16.65,16.67,202758.0,12.4693,12.4843,12.4469,12.4618,202758.0
2020-04-16 14:20:00,16.67,16.71,16.63,16.68,167411.0,12.4618,12.4917,12.4319,12.4693,167411.0
2020-04-16 14:30:00,16.68,16.74,16.65,16.69,271268.0,12.4693,12.5142,12.4469,12.4768,271268.0
2020-04-16 14:40:00,16.7,16.72,16.66,16.66,98864.0,12.4843,12.4992,12.4544,12.4544,98864.0
2020-04-16 14:50:00,16.67,16.69,16.63,16.64,134159.0,12.4618,12.4768,12.4319,12.4394,134159.0
2020-04-16 15:00:00,16.65,16.66,16.58,16.6,174734.0,12.4469,12.4544,12.3946,12.4095,174734.0
2020-04-16 15:10:00,16.6,16.65,16.58,16.61,150133.0,12.4095,12.4469,12.3946,12.417,150133.0
2020-04-16 15:20:00,16.62,16.65,16.59,16.64,266606.0,12.4245,12.4469,12.402,12.4394,266606.0
2020-04-16 15:30:00,16.64,16.69,16.62,16.65,287592.0,12.4394,12.4768,12.4245,12.4469,287592.0
2020-04-16 15:40:00,16.66,16.66,16.6,16.62,204786.0,12.4544,12.4544,12.4095,12.4245,204786.0
2020-04-16 15:50:00,16.62,16.66,16.58,16.59,1189552.0,12.4245,12.4544,12.3946,12.402,1189552.0
2020-04-17 09:30:00,16.92,17.6,16.9,17.43,779859.0,12.6487,13.1571,12.6338,13.03,779859.0
2020-04-17 09:40:00,17.44,17.54,17.3,17.42,298877.0,13.0375,13.1122,12.9328,13.0225,298877.0
2020-04-17 09:50:00,17.42,17.56,17.35,17.53,397357.0,13.0225,13.1272,12.9702,13.1047,397357.0
2020-04-17 10:00:00,17.54,17.56,17.42,17.45,263229.0,13.1122,13.1272,13.0225,13.0449,263229.0
2020-04-17 10:10:00,17.46,17.47,17.23,17.32,300645.0,13.0524,13.0599,12.8805,12.9477,300645.0
2020-04-17 10:20:00,17.32,17.35,17.26,17.3,359978.0,12.9477,12.9702,12.9029,12.9328,359978.0
2020-04-17 10:30:00,17.29,17.32,17.17,17.23,381949.0,12.9253,12.9477,12.8356,12.8805,381949.0
2020-04-17 10:40:00,17.23,17.39,17.22,17.27,373025.0,12.8805,13.0001,12.873,12.9104,373025.0
2020-04-17 10:50:00,17.27,17.31,17.2,17.25,156546.0,12.9104,12.9403,12.858,12.8954,156546.0
2020-04-17 11:00:00,17.24,17.33,17.22,17.28,124066.0,12.8879,12.9552,12.873,12.9178,124066.0
2020-04-17 11:10:00,17.28,17.42,17.24,17.39,263092.0,12.9178,13.0225,12.8879,13.0001,263092.0
2020-04-17 11:20:00,17.39,17.47,17.32,17.45,182401.0,13.0001,13.0599,12.9477,13.0449,182401.0
2020-04-17 11:30:00,17.45,17.56,17.43,17.5,276161.0,13.0449,13.1272,13.03,13.0823,276161.0
2020-04-17 11:40:00,17.51,17.59,17.49,17.55,254846.0,13.0898,13.1496,13.0748,13.1197,254846.0
2020-04-17 11:50:00,17.55,17.58,17.47,17.57,181096.0,13.1197,13.1421,13.0599,13.1346,181096.0
2020-04-17 12:00:00,17.57,17.64,17.49,17.63,289446.0,13.1346,13.187,13.0748,13.1795,289446.0
2020-04-17 12:10:00,17.63,17.65,17.58,17.64,139611.0,13.1795,13.1944,13.1421,13.187,139611.0
2020-04-17 12:20:00,17.64,17.7,17.61,17.63,318533.0,13.187,13.2318,13.1645,13.1795,318533.0
2020-04-17 12:30:00,17.63,17.69,17.57,17.65,184128.0,13.1795,13.2243,13.1346,13.1944,184128.0
2020-04-17 12:40:00,17.65,17.75,17.64,17.74,204568.0,13.1944,13.2692,13.187,13.2617,204568.0
2020-04-17 12:50:00,17.73,17.85,17.72,17.85,289342.0,13.2542,13.344,13.2468,13.344,289342.0
2020-04-17 13:00:00,17.85,17.85,17.77,17.81,194159.0,13.344,13.344,13.2841,13.3141,194159.0
2020-04-17 13:10:00,17.81,17.92,17.78,17.9,165463.0,13.3141,13.3963,13.2916,13.3813,165463.0
2020-04-17 13:20:00,17.91,17.93,17.82,17.85,143631.0,13.3888,13.4038,13.3215,13.344,143631.0
2020-04-17 13:30:00,17.85,17.92,17.83,17.9,190421.0,13.344,13.3963,13.329,13.3813,190421.0
2020-04-17 13:40:00,17.89,17.89,17.74,17.75,225543.0,13.3739,13.3739,13.2617,13.2692,225543.0
2020-04-17 13:50:00,17.75,17.76,17.67,17.73,214243.0,13.2692,13.2767,13.2094,13.2542,214243.0
2020-04-17 14:00:00,17.73,17.74,17.68,17.71,359278.0,13.2542,13.2617,13.2169,13.2393,359278.0
2020-04-17 14:10:00,17.71,17.71,17.63,17.7,298760.0,13.2393,13.2393,13.1795,13.2318,298760.0
2020-04-17 14:20:00,17.69,17.75,17.67,17.73,193418.0,13.2243,13.2692,13.2094,13.2542,193418.0
2020-04-17 14:30:00,17.73,17.75,17.69,17.73,351392.0,13.2542,13.2692,13.2243,13.2542,351392.0
2020-04-17 14:40:00,17.74,17.75,17.69,17.71,195578.0,13.2617,13.2692,13.2243,13.2393,195578.0
2020-04-17 14:50:00,17.71,17.78,17.71,17.76,223849.0,13.2393,13.2916,13.2393,13.2767,223849.0
2020-04-17 15:00:00,17.77,17.87,17.74,17.87,194584.0,13.2841,13.3589,13.2617,13.3589,194584.0
2020-04-17 15:10:00,17.87,17.91,17.83,17.85,212356.0,13.3589,13.3888,13.329,13.344,212356.0
2020-04-17 15:20:00,17.86,17.86,17.8,17.84,223706.0,13.3514,13.3514,13.3066,13.3365,223706.0
2020-04-17 15:30:00,17.84,17.91,17.82,17.91,307713.0,13.3365,13.3888,13.3215,13.3888,307713.0
2020-04-17 15:40:00,17.91,17.98,17.86,17.96,401172.0,13.3888,13.4411,13.3514,13.4262,401172.0
2020-04-17 15:50:00,17.97,18.1,17.97,18.08,1042700.0,13.4337,13.5308,13.4337,13.5159,1042700.0
2020-04-20 09:30:00,17.52,17.59,16.91,17.59,682484.0,13.0973,13.1496,12.6412,13.1496,682484.0
2020-04-20 09:40:00,17.6,17.74,17.52,17.74,322930.0,13.1571,13.2617,13.0973,13.2617,322930.0
2020-04-20 09:50:00,17.74,17.89,17.73,17.8,923617.0,13.2617,13.3739,13.2542,13.3066,923617.0
2020-04-20 10:00:00,17.8,17.86,17.66,17.8,426182.0,13.3066,13.3514,13.2019,13.3066,426182.0
2020-04-20 10:10:00,17.8,17.87,17.75,17.8,262675.0,13.3066,13.3589,13.2692,13.3066,262675.0
2020-04-20 10:20:00,17.8,17.82,17.75,17.78,307040.0,13.3066,13.3215,13.2692,13.2916,307040.0
2020-04-20 10:30:00,17.78,17.86,17.76,17.83,177005.0,13.2916,13.3514,13.2767,13.329,177005.0
2020-04-20 10:40:00,17.82,18.02,17.8,18.0,267777.0,13.3215,13.471,13.3066,13.4561,267777.0
2020-04-20 10:50:00,18.0,18.14,17.99,18.07,375311.0,13.4561,13.5607,13.4486,13.5084,375311.0
2020-04-20 11:00:00,18.07,18.19,18.06,18.16,408590.0,13.5084,13.5981,13.5009,13.5757,408590.0
2020-04-20 11:10:00,18.16,18.27,18.12,18.25,458239.0,13.5757,13.6579,13.5458,13.643,458239.0
2020-04-20 11:20:00,18.25,18.4,18.24,18.37,636944.0,13.643,13.7551,13.6355,13.7327,636944.0
2020-04-20 11:30:00,18.36,18.74,18.36,18.71,596384.0,13.7252,14.0093,13.7252,13.9869,596384.0
2020-04-20 11:40:00,18.71,18.79,18.63,18.71,575149.0,13.9869,14.0467,13.9271,13.9869,575149.0
2020-04-20 11:50:00,18.7,18.74,18.67,18.72,277359.0,13.9794,14.0093,13.957,13.9943,277359.0
2020-04-20 12:00:00,18.73,18.75,18.66,18.7,385349.0,14.0018,14.0168,13.9495,13.9794,385349.0
2020-04-20 12:10:00,18.7,18.73,18.6,18.64,487258.0,13.9794,14.0018,13.9046,13.9345,487258.0
2020-04-20 12:20:00,18.64,18.66,18.57,18.61,358207.0,13.9345,13.9495,13.8822,13.9121,358207.0
2020-04-20 12:30:00,18.62,18.71,18.59,18.6,220880.0,13.9196,13.9869,13.8971,13.9046,220880.0
2020-04-20 12:40:00,18.6,18.61,18.43,18.45,438054.0,13.9046,13.9121,13.7775,13.7925,438054.0
2020-04-20 12:50:00,18.45,18.46,18.37,18.42,381553.0,13.7925,13.8,13.7327,13.7701,381553.0
2020-04-20 13:00:00,18.42,18.42,18.27,18.32,420521.0,13.7701,13.7701,13.6579,13.6953,420521.0
2020-04-20 13:10:00,18.32,18.35,18.22,18.26,171101.0,13.6953,13.7177,13.6206,13.6505,171101.0
2020-04-20 13:20:00,18.26,18.34,18.22,18.32,201232.0,13.6505,13.7103,13.6206,13.6953,201232.0
2020-04-20 13:30:00,18.33,18.37,18.28,18.36,201021.0,13.7028,13.7327,13.6654,13.7252,201021.0
2020-04-20 13:40:00,18.36,18.44,18.35,18.41,238096.0,13.7252,13.785,13.7177,13.7626,238096.0
2020-04-20 13:50:00,18.41,18.44,18.38,18.41,173596.0,13.7626,13.785,13.7402,13.7626,173596.0
2020-04-20 14:00:00,18.4,18.46,18.38,18.4,221954.0,13.7551,13.8,13.7402,13.7551,221954.0
2020-04-20 14:10:00,18.41,18.42,18.25,18.27,343635.0,13.7626,13.7701,13.643,13.6579,343635.0
2020-04-20 14:20:00,18.26,18.29,18.05,18.05,440545.0,13.6505,13.6729,13.4935,13.4935,440545.0
2020-04-20 14:30:00,18.05,18.17,18.05,18.13,196702.0,13.4935,13.5832,13.4935,13.5533,196702.0
2020-04-20 14:40:00,18.13,18.2,18.06,18.16,203094.0,13.5533,13.6056,13.5009,13.5757,203094.0
2020-04-20 14:50:00,18.17,18.17,17.93,17.94,233314.0,13.5832,13.5832,13.4038,13.4112,233314.0
2020-04-20 15:00:00,17.95,18.13,17.94,18.11,420800.0,13.4187,13.5533,13.4112,13.5383,420800.0
2020-04-20 15:10:00,18.11,18.29,18.04,18.26,535030.0,13.5383,13.6729,13.486,13.6505,535030.0
2020-04-20 15:20:00,18.25,18.38,18.22,18.36,300521.0,13.643,13.7402,13.6206,13.7252,300521.0
2020-04-20 15:30:00,18.36,18.41,18.29,18.37,475186.0,13.7252,13.7626,13.6729,13.7327,475186.0
2020-04-20 15:40:00,18.37,18.5,18.32,18.49,673517.0,13.7327,13.8299,13.6953,13.8224,673517.0
2020-04-20 15:50:00,18.5,18.69,18.46,18.49,1965124.0,13.8299,13.9719,13.8,13.8224,1965124.0
2020-04-21 09:30:00,17.83,18.2,17.8,18.0,1645969.0,13.329,13.6056,13.3066,13.4561,1645969.0
2020-04-21 09:40:00,18.01,18.14,17.99,18.11,917094.0,13.4636,13.5607,13.4486,13.5383,917094.0
2020-04-21 09:50:00,18.1,18.22,18.02,18.05,566316.0,13.5308,13.6206,13.471,13.4935,566316.0
2020-04-21 10:00:00,18.06,18.16,18.02,18.12,623060.0,13.5009,13.5757,13.471,13.5458,623060.0
2020-04-21 10:10:00,18.12,18.14,17.95,18.05,525101.0,13.5458,13.5607,13.4187,13.4935,525101.0
2020-04-21 10:20:00,18.07,18.2,18.05,18.18,584456.0,13.5084,13.6056,13.4935,13.5906,584456.0
2020-04-21 10:30:00,18.17,18.19,18.02,18.1,380302.0,13.5832,13.5981,13.471,13.5308,380302.0
2020-04-21 10:40:00,18.09,18.12,17.99,18.0,614337.0,13.5234,13.5458,13.4486,13.4561,614337.0
2020-04-21 10:50:00,18.0,18.11,17.99,18.03,351833.0,13.4561,13.5383,13.4486,13.4785,351833.0
2020-04-21 11:00:00,18.04,18.14,18.0,18.07,1106518.0,13.486,13.5607,13.4561,13.5084,1106518.0
2020-04-21 11:10:00,18.07,18.09,17.97,18.07,324806.0,13.5084,13.5234,13.4337,13.5084,324806.0
2020-04-21 11:20:00,18.07,18.1,17.97,17.99,256805.0,13.5084,13.5308,13.4337,13.4486,256805.0
2020-04-21 11:30:00,18.0,18.06,17.89,18.02,358673.0,13.4561,13.5009,13.3739,13.471,358673.0
2020-04-21 11:40:00,18.02,18.04,17.86,17.87,714526.0,13.471,13.486,13.3514,13.3589,714526.0
2020-04-21 11:50:00,17.86,18.0,17.82,17.98,245257.0,13.3514,13.4561,13.3215,13.4411,245257.0
2020-04-21 12:00:00,17.99,17.99,17.89,17.95,294485.0,13.4486,13.4486,13.3739,13.4187,294485.0
2020-04-21 12:10:00,17.95,18.03,17.93,17.96,191706.0,13.4187,13.4785,13.4038,13.4262,191706.0
2020-04-21 12:20:00,17.95,17.98,17.91,17.94,162500.0,13.4187,13.4411,13.3888,13.4112,162500.0
2020-04-21 12:30:00,17.94,17.98,17.91,17.96,207973.0,13.4112,13.4411,13.3888,13.4262,207973.0
2020-04-21 12:40:00,17.96,17.99,17.86,17.91,335949.0,13.4262,13.4486,13.3514,13.3888,335949.0
2020-04-21 12:50:00,17.91,17.94,17.86,17.87,617841.0,13.3888,13.4112,13.3514,13.3589,617841.0
2020-04-21 13:00:00,17.87,17.92,17.84,17.87,304688.0,13.3589,13.3963,13.3365,13.3589,304688.0
2020-04-21 13:10:00,17.87,17.91,17.83,17.89,183160.0,13.3589,13.3888,13.329,13.3739,183160.0
2020-04-21 13:20:00,17.89,17.99,17.89,17.95,190485.0,13.3739,13.4486,13.3739,13.4187,190485.0
2020-04-21 13:30:00,17.96,18.0,17.92,17.97,158345.0,13.4262,13.4561,13.3963,13.4337,158345.0
2020-04-21 13:40:00,17.96,17.97,17.82,17.82,282158.0,13.4262,13.4337,13.3215,13.3215,282158.0
2020-04-21 13:50:00,17.83,17.91,17.79,17.89,410093.0,13.329,13.3888,13.2991,13.3739,410093.0
2020-04-21 14:00:00,17.88,18.01,17.84,17.94,312366.0,13.3664,13.4636,13.3365,13.4112,312366.0
2020-04-21 14:10:00,17.94,17.97,17.91,17.96,170420.0,13.4112,13.4337,13.3888,13.4262,170420.0
2020-04-21 14:20:00,17.96,18.11,17.96,18.03,331624.0,13.4262,13.5383,13.4262,13.4785,331624.0
2020-04-21 14:30:00,18.03,18.06,17.97,18.05,225923.0,13.4785,13.5009,13.4337,13.4935,225923.0
2020-04-21 14:40:00,18.04,18.06,17.98,18.0,189244.0,13.486,13.5009,13.4411,13.4561,189244.0
2020-04-21 14:50:00,18.0,18.06,17.97,18.06,272187.0,13.4561,13.5009,13.4337,13.5009,272187.0
2020-04-21 15:00:00,18.05,18.17,18.02,18.07,380881.0,13.4935,13.5832,13.471,13.5084,380881.0
2020-04-21 15:10:00,18.08,18.16,18.08,18.14,349068.0,13.5159,13.5757,13.5159,13.5607,349068.0
2020-04-21 15:20:00,18.13,18.16,18.09,18.1,363745.0,13.5533,13.5757,13.5234,13.5308,363745.0
2020-04-21 15:30:00,18.1,18.13,18.02,18.09,448965.0,13.5308,13.5533,13.471,13.5234,448965.0
2020-04-21 15:40:00,18.09,18.13,18.06,18.1,537169.0,13.5234,13.5533,13.5009,13.5308,537169.0
2020-04-21 15:50:00,18.1,18.13,18.01,18.01,887952.0,13.5308,13.5533,13.4636,13.4636,887952.0
2020-04-22 09:30:00,18.62,18.73,18.35,18.41,701921.0,13.9196,14.0018,13.7177,13.7626,701921.0
2020-04-22 09:40:00,18.41,18.41,17.98,17.99,1258082.0,13.7626,13.7626,13.4411,13.4486,1258082.0
2020-04-22 09:50:00,18.0,18.06,17.77,17.83,1023982.0,13.4561,13.5009,13.2841,13.329,1023982.0
2020-04-22 10:00:00,17.84,17.88,17.75,17.85,278981.0,13.3365,13.3664,13.2692,13.344,278981.0
2020-04-22 10:10:00,17.85,17.91,17.7,17.76,741477.0,13.344,13.3888,13.2318,13.2767,741477.0
2020-04-22 10:20:00,17.76,17.83,17.66,17.73,420920.0,13.2767,13.329,13.2019,13.2542,420920.0
2020-04-22 10:30:00,17.74,17.81,17.71,17.75,402790.0,13.2617,13.3141,13.2393,13.2692,402790.0
2020-04-22 10:40:00,17.75,17.9,17.74,17.87,212931.0,13.2692,13.3813,13.2617,13.3589,212931.0
2020-04-22 10:50:00,17.86,17.9,17.79,17.84,441799.0,13.3514,13.3813,13.2991,13.3365,441799.0
2020-04-22 11:00:00,17.83,17.85,17.7,17.74,242307.0,13.329,13.344,13.2318,13.2617,242307.0
2020-04-22 11:10:00,17.75,17.86,17.73,17.8,187016.0,13.2692,13.3514,13.2542,13.3066,187016.0
2020-04-22 11:20:00,17.8,17.86,17.79,17.84,150675.0,13.3066,13.3514,13.2991,13.3365,150675.0
2020-04-22 11:30:00,17.84,17.91,17.83,17.9,123020.0,13.3365,13.3888,13.329,13.3813,123020.0
2020-04-22 11:40:00,17.9,17.99,17.89,17.98,138955.0,13.3813,13.4486,13.3739,13.4411,138955.0
2020-04-22 11:50:00,17.98,18.02,17.94,18.0,411157.0,13.4411,13.471,13.4112,13.4561,411157.0
2020-04-22 12:00:00,18.0,18.01,17.92,17.92,180268.0,13.4561,13.4636,13.3963,13.3963,180268.0
2020-04-22 12:10:00,17.93,17.95,17.89,17.9,140089.0,13.4038,13.4187,13.3739,13.3813,140089.0
2020-04-22 12:20:00,17.91,17.96,17.88,17.96,213936.0,13.3888,13.4262,13.3664,13.4262,213936.0
2020-04-22 12:30:00,17.96,18.0,17.95,17.97,112415.0,13.4262,13.4561,13.4187,13.4337,112415.0
2020-04-22 12:40:00,17.97,18.0,17.96,17.99,148618.0,13.4337,13.4561,13.4262,13.4486,148618.0
2020-04-22 12:50:00,17.99,17.99,17.89,17.9,561834.0,13.4486,13.4486,13.3739,13.3813,561834.0
2020-04-22 13:00:00,17.9,17.93,17.87,17.93,192670.0,13.3813,13.4038,13.3589,13.4038,192670.0
2020-04-22 13:10:00,17.93,17.94,17.89,17.93,130317.0,13.4038,13.4112,13.3739,13.4038,130317.0
2020-04-22 13:20:00,17.93,17.97,17.91,17.96,123362.0,13.4038,13.4337,13.3888,13.4262,123362.0
2020-04-22 13:30:00,17.96,17.98,17.91,17.91,107995.0,13.4262,13.4411,13.3888,13.3888,107995.0
2020-04-22 13:40:00,17.91,17.95,17.9,17.91,135195.0,13.3888,13.4187,13.3813,13.3888,135195.0
2020-04-22 13:50:00,17.91,17.94,17.88,17.91,83665.0,13.3888,13.4112,13.3664,13.3888,83665.0
2020-04-22 14:00:00,17.91,17.96,17.89,17.92,375049.0,13.3888,13.4262,13.3739,13.3963,375049.0
2020-04-22 14:10:00,17.91,17.92,17.83,17.84,232006.0,13.3888,13.3963,13.329,13.3365,232006.0
2020-04-22 14:20:00,17.84,17.91,17.82,17.89,171243.0,13.3365,13.3888,13.3215,13.3739,171243.0
2020-04-22 14:30:00,17.9,17.93,17.84,17.87,177503.0,13.3813,13.4038,13.3365,13.3589,177503.0
2020-04-22 14:40:00,17.87,17.88,17.74,17.77,407686.0,13.3589,13.3664,13.2617,13.2841,407686.0
2020-04-22 14:50:00,17.77,17.8,17.69,17.71,353506.0,13.2841,13.3066,13.2243,13.2393,353506.0
2020-04-22 15:00:00,17.72,17.75,17.65,17.68,311552.0,13.2468,13.2692,13.1944,13.2169,311552.0
2020-04-22 15:10:00,17.67,17.74,17.65,17.73,386165.0,13.2094,13.2617,13.1944,13.2542,386165.0
2020-04-22 15:20:00,17.73,17.8,17.71,17.76,242377.0,13.2542,13.3066,13.2393,13.2767,242377.0
2020-04-22 15:30:00,17.76,17.78,17.69,17.73,570901.0,13.2767,13.2916,13.2243,13.2542,570901.0
2020-04-22 15:40:00,17.73,17.79,17.69,17.71,473926.0,13.2542,13.2991,13.2243,13.2393,473926.0
2020-04-22 15:50:00,17.72,17.78,17.63,17.66,970984.0,13.2468,13.2916,13.1795,13.2019,970984.0
2020-04-23 09:30:00,17.9,18.07,17.81,17.93,473630.0,13.3813,13.5084,13.3141,13.4038,473630.0
2020-04-23 09:40:00,17.93,17.97,17.78,17.8,312220.0,13.4038,13.4337,13.2916,13.3066,312220.0
2020-04-23 09:50:00,17.8,17.84,17.74,17.82,314686.0,13.3066,13.3365,13.2617,13.3215,314686.0
2020-04-23 10:00:00,17.82,17.88,17.79,17.86,207033.0,13.3215,13.3664,13.2991,13.3514,207033.0
2020-04-23 10:10:00,17.86,17.87,17.77,17.78,222747.0,13.3514,13.3589,13.2841,13.2916,222747.0
2020-04-23 10:20:00,17.77,17.95,17.75,17.93,477188.0,13.2841,13.4187,13.2692,13.4038,477188.0
2020-04-23 10:30:00,17.93,18.01,17.92,17.98,310081.0,13.4038,13.4636,13.3963,13.4411,310081.0
2020-04-23 10:40:00,17.99,18.08,17.98,18.02,301961.0,13.4486,13.5159,13.4411,13.471,301961.0
2020-04-23 10:50:00,18.03,18.06,17.95,17.98,379633.0,13.4785,13.5009,13.4187,13.4411,379633.0
2020-04-23 11:00:00,17.98,18.01,17.91,18.0,318185.0,13.4411,13.4636,13.3888,13.4561,318185.0
2020-04-23 11:10:00,18.0,18.07,17.95,18.06,205426.0,13.4561,13.5084,13.4187,13.5009,205426.0
2020-04-23 11:20:00,18.06,18.08,17.97,17.99,211059.0,13.5009,13.5159,13.4337,13.4486,211059.0
2020-04-23 11:30:00,17.99,18.02,17.71,17.71,316640.0,13.4486,13.471,13.2393,13.2393,316640.0
2020-04-23 11:40:00,17.71,17.84,17.7,17.77,134216.0,13.2393,13.3365,13.2318,13.2841,134216.0
2020-04-23 11:50:00,17.78,17.88,17.76,17.86,161865.0,13.2916,13.3664,13.2767,13.3514,161865.0
2020-04-23 12:00:00,17.87,17.88,17.8,17.84,193427.0,13.3589,13.3664,13.3066,13.3365,193427.0
2020-04-23 12:10:00,17.84,17.85,17.79,17.8,103968.0,13.3365,13.344,13.2991,13.3066,103968.0
2020-04-23 12:20:00,17.81,17.89,17.79,17.87,122951.0,13.3141,13.3739,13.2991,13.3589,122951.0
2020-04-23 12:30:00,17.87,17.87,17.8,17.86,93965.0,13.3589,13.3589,13.3066,13.3514,93965.0
2020-04-23 12:40:00,17.86,17.9,17.59,17.69,401525.0,13.3514,13.3813,13.1496,13.2243,401525.0
2020-04-23 12:50:00,17.7,17.71,17.55,17.69,183325.0,13.2318,13.2393,13.1197,13.2243,183325.0
2020-04-23 13:00:00,17.69,17.76,17.65,17.69,111763.0,13.2243,13.2767,13.1944,13.2243,111763.0
2020-04-23 13:10:00,17.69,17.74,17.68,17.71,102725.0,13.2243,13.2617,13.2169,13.2393,102725.0
2020-04-23 13:20:00,17.71,17.72,17.6,17.66,171698.0,13.2393,13.2468,13.1571,13.2019,171698.0
2020-04-23 13:30:00,17.66,17.74,17.64,17.68,111884.0,13.2019,13.2617,13.187,13.2169,111884.0
2020-04-23 13:40:00,17.68,17.69,17.55,17.55,219695.0,13.2169,13.2243,13.1197,13.1197,219695.0
2020-04-23 13:50:00,17.56,17.62,17.47,17.61,254009.0,13.1272,13.172,13.0599,13.1645,254009.0
2020-04-23 14:00:00,17.61,17.65,17.59,17.61,299443.0,13.1645,13.1944,13.1496,13.1645,299443.0
2020-04-23 14:10:00,17.61,17.65,17.56,17.62,189038.0,13.1645,13.1944,13.1272,13.172,189038.0
2020-04-23 14:20:00,17.61,17.62,17.54,17.58,368428.0,13.1645,13.172,13.1122,13.1421,368428.0
2020-04-23 14:30:00,17.58,17.6,17.51,17.53,203391.0,13.1421,13.1571,13.0898,13.1047,203391.0
2020-04-23 14:40:00,17.54,17.6,17.52,17.54,288615.0,13.1122,13.1571,13.0973,13.1122,288615.0
2020-04-23 14:50:00,17.55,17.59,17.53,17.55,415586.0,13.1197,13.1496,13.1047,13.1197,415586.0
2020-04-23 15:00:00,17.55,17.56,17.47,17.47,334408.0,13.1197,13.1272,13.0599,13.0599,334408.0
2020-04-23 15:10:00,17.48,17.49,17.35,17.44,566487.0,13.0674,13.0748,12.9702,13.0375,566487.0
2020-04-23 15:20:00,17.43,17.5,17.43,17.46,490128.0,13.03,13.0823,13.03,13.0524,490128.0
2020-04-23 15:30:00,17.45,17.5,17.4,17.46,677307.0,13.0449,13.0823,13.0076,13.0524,677307.0
2020-04-23 15:40:00,17.46,17.5,17.41,17.49,684583.0,13.0524,13.0823,13.015,13.0748,684583.0
2020-04-23 15:50:00,17.51,17.52,17.42,17.5,1539621.0,13.0898,13.0973,13.0225,13.0823,1539621.0
2020-04-24 09:30:00,17.88,17.88,17.56,17.8,747853.0,13.3664,13.3664,13.1272,13.3066,747853.0
2020-04-24 09:40:00,17.8,17.85,17.73,17.73,193968.0,13.3066,13.344,13.2542,13.2542,193968.0
2020-04-24 09:50:00,17.72,17.78,17.66,17.71,202692.0,13.2468,13.2916,13.2019,13.2393,202692.0
2020-04-24 10:00:00,17.71,17.76,17.65,17.69,246538.0,13.2393,13.2767,13.1944,13.2243,246538.0
2020-04-24 10:10:00,17.68,17.73,17.54,17.62,354749.0,13.2169,13.2542,13.1122,13.172,354749.0
2020-04-24 10:20:00,17.61,17.63,17.48,17.5,201186.0,13.1645,13.1795,13.0674,13.0823,201186.0
2020-04-24 10:30:00,17.51,17.67,17.49,17.66,276681.0,13.0898,13.2094,13.0748,13.2019,276681.0
2020-04-24 10:40:00,17.66,17.71,17.63,17.71,413042.0,13.2019,13.2393,13.1795,13.2393,413042.0
2020-04-24 10:50:00,17.71,17.81,17.69,17.8,207580.0,13.2393,13.3141,13.2243,13.3066,207580.0
2020-04-24 11:00:00,17.8,17.81,17.68,17.68,215989.0,13.3066,13.3141,13.2169,13.2169,215989.0
2020-04-24 11:10:00,17.68,17.71,17.57,17.67,232311.0,13.2169,13.2393,13.1346,13.2094,232311.0
2020-04-24 11:20:00,17.67,17.77,17.63,17.69,394665.0,13.2094,13.2841,13.1795,13.2243,394665.0
2020-04-24 11:30:00,17.7,17.76,17.67,17.73,165055.0,13.2318,13.2767,13.2094,13.2542,165055.0
2020-04-24 11:40:00,17.72,17.76,17.68,17.74,235790.0,13.2468,13.2767,13.2169,13.2617,235790.0
2020-04-24 11:50:00,17.73,17.79,17.72,17.76,107761.0,13.2542,13.2991,13.2468,13.2767,107761.0
2020-04-24 12:00:00,17.76,17.82,17.74,17.8,160843.0,13.2767,13.3215,13.2617,13.3066,160843.0
2020-04-24 12:10:00,17.8,17.8,17.75,17.76,95327.0,13.3066,13.3066,13.2692,13.2767,95327.0
2020-04-24 12:20:00,17.76,17.79,17.72,17.78,189970.0,13.2767,13.2991,13.2468,13.2916,189970.0
2020-04-24 12:30:00,17.79,17.84,17.78,17.84,186995.0,13.2991,13.3365,13.2916,13.3365,186995.0
2020-04-24 12:40:00,17.84,17.88,17.81,17.87,171692.0,13.3365,13.3664,13.3141,13.3589,171692.0
2020-04-24 12:50:00,17.87,17.88,17.84,17.86,109247.0,13.3589,13.3664,13.3365,13.3514,109247.0
2020-04-24 13:00:00,17.86,17.9,17.82,17.88,205815.0,13.3514,13.3813,13.3215,13.3664,205815.0
2020-04-24 13:10:00,17.88,17.9,17.84,17.9,93472.0,13.3664,13.3813,13.3365,13.3813,93472.0
2020-04-24 13:20:00,17.89,17.97,17.88,17.96,154069.0,13.3739,13.4337,13.3664,13.4262,154069.0
2020-04-24 13:30:00,17.97,17.98,17.93,17.98,114377.0,13.4337,13.4411,13.4038,13.4411,114377.0
2020-04-24 13:40:00,17.98,18.07,17.97,18.06,162464.0,13.4411,13.5084,13.4337,13.5009,162464.0
2020-04-24 13:50:00,18.06,18.17,18.05,18.17,178320.0,13.5009,13.5832,13.4935,13.5832,178320.0
2020-04-24 14:00:00,18.16,18.23,18.11,18.21,110944.0,13.5757,13.628,13.5383,13.6131,110944.0
2020-04-24 14:10:00,18.21,18.23,18.17,18.22,115109.0,13.6131,13.628,13.5832,13.6206,115109.0
2020-04-24 14:20:00,18.22,18.24,18.19,18.23,161927.0,13.6206,13.6355,13.5981,13.628,161927.0
2020-04-24 14:30:00,18.23,18.27,18.18,18.26,197722.0,13.628,13.6579,13.5906,13.6505,197722.0
2020-04-24 14:40:00,18.25,18.34,18.24,18.33,173509.0,13.643,13.7103,13.6355,13.7028,173509.0
2020-04-24 14:50:00,18.34,18.36,18.28,18.31,165700.0,13.7103,13.7252,13.6654,13.6878,165700.0
2020-04-24 15:00:00,18.32,18.32,18.25,18.3,163114.0,13.6953,13.6953,13.643,13.6804,163114.0
2020-04-24 15:10:00,18.3,18.33,18.27,18.31,210553.0,13.6804,13.7028,13.6579,13.6878,210553.0
2020-04-24 15:20:00,18.32,18.37,18.29,18.37,323408.0,13.6953,13.7327,13.6729,13.7327,323408.0
2020-04-24 15:30:00,18.38,18.39,18.31,18.32,280612.0,13.7402,13.7476,13.6878,13.6953,280612.0
2020-04-24 15:40:00,18.33,18.4,18.32,18.37,329057.0,13.7028,13.7551,13.6953,13.7327,329057.0
2020-04-24 15:50:00,18.37,18.39,18.24,18.28,1003795.0,13.7327,13.7476,13.6355,13.6654,1003795.0
2020-04-27 09:30:00,18.18,18.23,18.0,18.02,423622.0,13.5906,13.628,13.4561,13.471,423622.0
2020-04-27 09:40:00,18.02,18.02,17.77,17.93,225451.0,13.471,13.471,13.2841,13.4038,225451.0
2020-04-27 09:50:00,17.93,17.95,17.82,17.83,219632.0,13.4038,13.4187,13.3215,13.329,219632.0
2020-04-27 10:00:00,17.84,17.86,17.76,17.85,377713.0,13.3365,13.3514,13.2767,13.344,377713.0
2020-04-27 10:10:00,17.85,18.06,17.78,18.05,247658.0,13.344,13.5009,13.2916,13.4935,247658.0
2020-04-27 10:20:00,18.05,18.13,18.02,18.04,144977.0,13.4935,13.5533,13.471,13.486,144977.0
2020-04-27 10:30:00,18.03,18.13,18.0,18.09,195875.0,13.4785,13.5533,13.4561,13.5234,195875.0
2020-04-27 10:40:00,18.09,18.26,18.09,18.23,236672.0,13.5234,13.6505,13.5234,13.628,236672.0
2020-04-27 10:50:00,18.23,18.35,18.19,18.31,267827.0,13.628,13.7177,13.5981,13.6878,267827.0
2020-04-27 11:00:00,18.31,18.41,18.28,18.41,190202.0,13.6878,13.7626,13.6654,13.7626,190202.0
2020-04-27 11:10:00,18.41,18.45,18.29,18.33,435415.0,13.7626,13.7925,13.6729,13.7028,435415.0
2020-04-27 11:20:00,18.33,18.42,18.27,18.41,129961.0,13.7028,13.7701,13.6579,13.7626,129961.0
2020-04-27 11:30:00,18.4,18.5,18.37,18.42,149660.0,13.7551,13.8299,13.7327,13.7701,149660.0
2020-04-27 11:40:00,18.43,18.46,18.35,18.37,348590.0,13.7775,13.8,13.7177,13.7327,348590.0
2020-04-27 11:50:00,18.37,18.38,18.31,18.36,69880.0,13.7327,13.7402,13.6878,13.7252,69880.0
2020-04-27 12:00:00,18.36,18.45,18.32,18.41,87478.0,13.7252,13.7925,13.6953,13.7626,87478.0
2020-04-27 12:10:00,18.41,18.51,18.37,18.51,395387.0,13.7626,13.8373,13.7327,13.8373,395387.0
2020-04-27 12:20:00,18.5,18.5,18.37,18.42,350386.0,13.8299,13.8299,13.7327,13.7701,350386.0
2020-04-27 12:30:00,18.42,18.47,18.4,18.46,98017.0,13.7701,13.8074,13.7551,13.8,98017.0
2020-04-27 12:40:00,18.46,18.5,18.43,18.46,125006.0,13.8,13.8299,13.7775,13.8,125006.0
2020-04-27 12:50:00,18.47,18.5,18.41,18.48,114209.0,13.8074,13.8299,13.7626,13.8149,114209.0
2020-04-27 13:00:00,18.48,18.5,18.44,18.46,89961.0,13.8149,13.8299,13.785,13.8,89961.0
2020-04-27 13:10:00,18.46,18.5,18.45,18.45,75249.0,13.8,13.8299,13.7925,13.7925,75249.0
2020-04-27 13:20:00,18.46,18.55,18.44,18.54,136421.0,13.8,13.8672,13.785,13.8598,136421.0
2020-04-27 13:30:00,18.54,18.6,18.52,18.57,97228.0,13.8598,13.9046,13.8448,13.8822,97228.0
2020-04-27 13:40:00,18.57,18.58,18.53,18.58,95843.0,13.8822,13.8897,13.8523,13.8897,95843.0
2020-04-27 13:50:00,18.57,18.59,18.48,18.53,222617.0,13.8822,13.8971,13.8149,13.8523,222617.0
2020-04-27 14:00:00,18.53,18.54,18.47,18.51,103865.0,13.8523,13.8598,13.8074,13.8373,103865.0
2020-04-27 14:10:00,18.5,18.53,18.49,18.52,89077.0,13.8299,13.8523,13.8224,13.8448,89077.0
2020-04-27 14:20:00,18.51,18.52,18.48,18.51,138260.0,13.8373,13.8448,13.8149,13.8373,138260.0
2020-04-27 14:30:00,18.51,18.54,18.43,18.44,240293.0,13.8373,13.8598,13.7775,13.785,240293.0
2020-04-27 14:40:00,18.44,18.51,18.43,18.46,298753.0,13.785,13.8373,13.7775,13.8,298753.0
2020-04-27 14:50:00,18.46,18.55,18.44,18.54,583407.0,13.8,13.8672,13.785,13.8598,583407.0
2020-04-27 15:00:00,18.54,18.6,18.53,18.57,292906.0,13.8598,13.9046,13.8523,13.8822,292906.0
2020-04-27 15:10:00,18.56,18.6,18.52,18.57,243732.0,13.8747,13.9046,13.8448,13.8822,243732.0
2020-04-27 15:20:00,18.57,18.58,18.51,18.53,283139.0,13.8822,13.8897,13.8373,13.8523,283139.0
2020-04-27 15:30:00,18.53,18.56,18.51,18.53,168914.0,13.8523,13.8747,13.8373,13.8523,168914.0
2020-04-27 15:40:00,18.53,18.64,18.51,18.58,557987.0,13.8523,13.9345,13.8373,13.8897,557987.0
2020-04-27 15:50:00,18.58,18.59,18.48,18.52,708889.0,13.8897,13.8971,13.8149,13.8448,708889.0
2020-04-28 09:30:00,18.89,19.3,18.87,19.1,747827.0,14.1214,14.4279,14.1065,14.2784,747827.0
2020-04-28 09:40:00,19.1,19.13,18.97,19.09,295766.0,14.2784,14.3008,14.1812,14.2709,295766.0
2020-04-28 09:50:00,19.09,19.16,19.05,19.06,259101.0,14.2709,14.3233,14.241,14.2485,259101.0
2020-04-28 10:00:00,19.07,19.2,19.06,19.19,203227.0,14.256,14.3532,14.2485,14.3457,203227.0
2020-04-28 10:10:00,19.19,19.19,19.03,19.14,272304.0,14.3457,14.3457,14.2261,14.3083,272304.0
2020-04-28 10:20:00,19.14,19.17,19.02,19.1,216087.0,14.3083,14.3307,14.2186,14.2784,216087.0
2020-04-28 10:30:00,19.1,19.13,18.99,19.05,281364.0,14.2784,14.3008,14.1962,14.241,281364.0
2020-04-28 10:40:00,19.05,19.06,18.81,18.82,296522.0,14.241,14.2485,14.0616,14.0691,296522.0
2020-04-28 10:50:00,18.82,18.85,18.64,18.68,230624.0,14.0691,14.0915,13.9345,13.9644,230624.0
2020-04-28 11:00:00,18.68,18.84,18.67,18.82,180049.0,13.9644,14.084,13.957,14.0691,180049.0
2020-04-28 11:10:00,18.84,18.86,18.76,18.83,264974.0,14.084,14.099,14.0242,14.0766,264974.0
2020-04-28 11:20:00,18.84,18.93,18.78,18.88,215287.0,14.084,14.1513,14.0392,14.1139,215287.0
2020-04-28 11:30:00,18.87,18.93,18.81,18.81,174338.0,14.1065,14.1513,14.0616,14.0616,174338.0
2020-04-28 11:40:00,18.8,18.8,18.75,18.77,220040.0,14.0541,14.0541,14.0168,14.0317,220040.0
2020-04-28 11:50:00,18.77,18.79,18.71,18.79,95928.0,14.0317,14.0467,13.9869,14.0467,95928.0
2020-04-28 12:00:00,18.79,18.88,18.76,18.87,217733.0,14.0467,14.1139,14.0242,14.1065,217733.0
2020-04-28 12:10:00,18.89,18.92,18.73,18.75,91307.0,14.1214,14.1438,14.0018,14.0168,91307.0
2020-04-28 12:20:00,18.75,18.81,18.74,18.8,84695.0,14.0168,14.0616,14.0093,14.0541,84695.0
2020-04-28 12:30:00,18.8,18.86,18.78,18.81,101838.0,14.0541,14.099,14.0392,14.0616,101838.0
2020-04-28 12:40:00,18.81,18.83,18.74,18.79,90493.0,14.0616,14.0766,14.0093,14.0467,90493.0
2020-04-28 12:50:00,18.79,18.89,18.76,18.87,124506.0,14.0467,14.1214,14.0242,14.1065,124506.0
2020-04-28 13:00:00,18.87,18.88,18.83,18.86,82277.0,14.1065,14.1139,14.0766,14.099,82277.0
2020-04-28 13:10:00,18.86,18.87,18.76,18.76,97637.0,14.099,14.1065,14.0242,14.0242,97637.0
2020-04-28 13:20:00,18.77,18.87,18.74,18.84,79744.0,14.0317,14.1065,14.0093,14.084,79744.0
2020-04-28 13:30:00,18.85,18.86,18.72,18.75,245016.0,14.0915,14.099,13.9943,14.0168,245016.0
2020-04-28 13:40:00,18.75,18.83,18.71,18.79,120775.0,14.0168,14.0766,13.9869,14.0467,120775.0
2020-04-28 13:50:00,18.79,18.8,18.72,18.74,90130.0,14.0467,14.0541,13.9943,14.0093,90130.0
2020-04-28 14:00:00,18.74,18.77,18.65,18.66,263951.0,14.0093,14.0317,13.942,13.9495,263951.0
2020-04-28 14:10:00,18.67,18.79,18.66,18.76,129902.0,13.957,14.0467,13.9495,14.0242,129902.0
2020-04-28 14:20:00,18.76,18.88,18.75,18.86,200641.0,14.0242,14.1139,14.0168,14.099,200641.0
2020-04-28 14:30:00,18.86,18.88,18.83,18.86,205523.0,14.099,14.1139,14.0766,14.099,205523.0
2020-04-28 14:40:00,18.85,18.89,18.82,18.85,94998.0,14.0915,14.1214,14.0691,14.0915,94998.0
2020-04-28 14:50:00,18.85,18.88,18.82,18.88,177551.0,14.0915,14.1139,14.0691,14.1139,177551.0
2020-04-28 15:00:00,18.87,18.89,18.81,18.82,97481.0,14.1065,14.1214,14.0616,14.0691,97481.0
2020-04-28 15:10:00,18.82,18.86,18.78,18.83,113531.0,14.0691,14.099,14.0392,14.0766,113531.0
2020-04-28 15:20:00,18.83,18.89,18.8,18.87,207465.0,14.0766,14.1214,14.0541,14.1065,207465.0
2020-04-28 15:30:00,18.86,18.91,18.84,18.9,273025.0,14.099,14.1364,14.084,14.1289,273025.0
2020-04-28 15:40:00,18.91,18.91,18.85,18.86,280210.0,14.1364,14.1364,14.0915,14.099,280210.0
2020-04-28 15:50:00,18.87,18.93,18.86,18.92,788262.0,14.1065,14.1513,14.099,14.1438,788262.0
2020-04-29 09:30:00,19.46,19.47,19.14,19.16,552294.0,14.5475,14.555,14.3083,14.3233,552294.0
2020-04-29 09:40:00,19.16,19.19,19.04,19.16,345014.0,14.3233,14.3457,14.2336,14.3233,345014.0
2020-04-29 09:50:00,19.17,19.37,19.15,19.29,319795.0,14.3307,14.4802,14.3158,14.4204,319795.0
2020-04-29 10:00:00,19.28,19.36,19.15,19.3,428511.0,14.413,14.4728,14.3158,14.4279,428511.0
2020-04-29 10:10:00,19.3,19.39,19.27,19.36,419139.0,14.4279,14.4952,14.4055,14.4728,419139.0
2020-04-29 10:20:00,19.35,19.47,19.33,19.47,241319.0,14.4653,14.555,14.4503,14.555,241319.0
2020-04-29 10:30:00,19.47,19.53,19.42,19.52,174982.0,14.555,14.5999,14.5176,14.5924,174982.0
2020-04-29 10:40:00,19.52,19.63,19.51,19.55,179644.0,14.5924,14.6746,14.5849,14.6148,179644.0
2020-04-29 10:50:00,19.56,19.6,19.46,19.46,236205.0,14.6223,14.6522,14.5475,14.5475,236205.0
2020-04-29 11:00:00,19.47,19.53,19.44,19.49,240278.0,14.555,14.5999,14.5326,14.57,240278.0
2020-04-29 11:10:00,19.48,19.53,19.44,19.49,118218.0,14.5625,14.5999,14.5326,14.57,118218.0
2020-04-29 11:20:00,19.49,19.58,19.46,19.5,306008.0,14.57,14.6372,14.5475,14.5774,306008.0
2020-04-29 11:30:00,19.51,19.54,19.44,19.46,135003.0,14.5849,14.6073,14.5326,14.5475,135003.0
2020-04-29 11:40:00,19.46,19.49,19.4,19.41,180203.0,14.5475,14.57,14.5027,14.5101,180203.0
2020-04-29 11:50:00,19.42,19.47,19.42,19.44,89047.0,14.5176,14.555,14.5176,14.5326,89047.0
2020-04-29 12:00:00,19.44,19.5,19.39,19.5,143417.0,14.5326,14.5774,14.4952,14.5774,143417.0
2020-04-29 12:10:00,19.49,19.54,19.46,19.47,187401.0,14.57,14.6073,14.5475,14.555,187401.0
2020-04-29 12:20:00,19.48,19.53,19.45,19.46,61076.0,14.5625,14.5999,14.54,14.5475,61076.0
2020-04-29 12:30:00,19.47,19.5,19.46,19.49,159353.0,14.555,14.5774,14.5475,14.57,159353.0
2020-04-29 12:40:00,19.49,19.63,19.48,19.59,167696.0,14.57,14.6746,14.5625,14.6447,167696.0
2020-04-29 12:50:00,19.59,19.65,19.58,19.63,103198.0,14.6447,14.6896,14.6372,14.6746,103198.0
2020-04-29 13:00:00,19.63,19.66,19.59,19.63,106680.0,14.6746,14.697,14.6447,14.6746,106680.0
2020-04-29 13:10:00,19.63,19.66,19.57,19.6,99198.0,14.6746,14.697,14.6298,14.6522,99198.0
2020-04-29 13:20:00,19.6,19.62,19.55,19.57,159876.0,14.6522,14.6671,14.6148,14.6298,159876.0
2020-04-29 13:30:00,19.57,19.58,19.51,19.55,127751.0,14.6298,14.6372,14.5849,14.6148,127751.0
2020-04-29 13:40:00,19.55,19.57,19.51,19.55,82662.0,14.6148,14.6298,14.5849,14.6148,82662.0
2020-04-29 13:50:00,19.54,19.55,19.42,19.46,111011.0,14.6073,14.6148,14.5176,14.5475,111011.0
2020-04-29 14:00:00,19.47,19.48,19.37,19.39,71499.0,14.555,14.5625,14.4802,14.4952,71499.0
2020-04-29 14:10:00,19.4,19.53,19.4,19.52,168482.0,14.5027,14.5999,14.5027,14.5924,168482.0
2020-04-29 14:20:00,19.52,19.54,19.45,19.48,140804.0,14.5924,14.6073,14.54,14.5625,140804.0
2020-04-29 14:30:00,19.49,19.57,19.43,19.57,150727.0,14.57,14.6298,14.5251,14.6298,150727.0
2020-04-29 14:40:00,19.56,19.63,19.5,19.51,135464.0,14.6223,14.6746,14.5774,14.5849,135464.0
2020-04-29 14:50:00,19.5,19.53,19.44,19.47,240676.0,14.5774,14.5999,14.5326,14.555,240676.0
2020-04-29 15:00:00,19.48,19.57,19.46,19.54,197863.0,14.5625,14.6298,14.5475,14.6073,197863.0
2020-04-29 15:10:00,19.54,19.55,19.48,19.52,146893.0,14.6073,14.6148,14.5625,14.5924,146893.0
2020-04-29 15:20:00,19.52,19.65,19.51,19.62,168642.0,14.5924,14.6896,14.5849,14.6671,168642.0
2020-04-29 15:30:00,19.62,19.71,19.61,19.69,199360.0,14.6671,14.7344,14.6597,14.7195,199360.0
2020-04-29 15:40:00,19.7,19.7,19.5,19.52,502455.0,14.7269,14.7269,14.5774,14.5924,502455.0
2020-04-29 15:50:00,19.5,19.53,19.38,19.44,1719680.0,14.5774,14.5999,14.4877,14.5326,1719680.0
2020-04-30 09:30:00,19.33,19.35,18.82,18.88,682297.0,14.4503,14.4653,14.0691,14.1139,682297.0
2020-04-30 09:40:00,18.88,19.1,18.86,19.05,402023.0,14.1139,14.2784,14.099,14.241,402023.0
2020-04-30 09:50:00,19.05,19.39,19.05,19.23,644190.0,14.241,14.4952,14.241,14.3756,644190.0
2020-04-30 10:00:00,19.24,19.29,19.08,19.17,322414.0,14.3831,14.4204,14.2635,14.3307,322414.0
2020-04-30 10:10:00,19.16,19.44,19.16,19.32,606826.0,14.3233,14.5326,14.3233,14.4429,606826.0
2020-04-30 10:20:00,19.32,19.33,19.17,19.21,213150.0,14.4429,14.4503,14.3307,14.3606,213150.0
2020-04-30 10:30:00,19.21,19.34,19.2,19.31,276165.0,14.3606,14.4578,14.3532,14.4354,276165.0
2020-04-30 10:40:00,19.3,19.31,19.15,19.28,231206.0,14.4279,14.4354,14.3158,14.413,231206.0
2020-04-30 10:50:00,19.27,19.36,19.23,19.29,227398.0,14.4055,14.4728,14.3756,14.4204,227398.0
2020-04-30 11:00:00,19.29,19.38,19.27,19.35,260481.0,14.4204,14.4877,14.4055,14.4653,260481.0
2020-04-30 11:10:00,19.35,19.49,19.32,19.46,270265.0,14.4653,14.57,14.4429,14.5475,270265.0
2020-04-30 11:20:00,19.45,19.53,19.42,19.45,197148.0,14.54,14.5999,14.5176,14.54,197148.0
2020-04-30 11:30:00,19.45,19.54,19.4,19.54,173070.0,14.54,14.6073,14.5027,14.6073,173070.0
2020-04-30 11:40:00,19.53,19.55,19.45,19.49,273587.0,14.5999,14.6148,14.54,14.57,273587.0
2020-04-30 11:50:00,19.5,19.53,19.36,19.37,185333.0,14.5774,14.5999,14.4728,14.4802,185333.0
2020-04-30 12:00:00,19.38,19.38,19.24,19.35,336748.0,14.4877,14.4877,14.3831,14.4653,336748.0
2020-04-30 12:10:00,19.35,19.43,19.32,19.39,208882.0,14.4653,14.5251,14.4429,14.4952,208882.0
2020-04-30 12:20:00,19.39,19.44,19.34,19.38,454729.0,14.4952,14.5326,14.4578,14.4877,454729.0
2020-04-30 12:30:00,19.37,19.39,19.23,19.39,177341.0,14.4802,14.4952,14.3756,14.4952,177341.0
2020-04-30 12:40:00,19.39,19.46,19.36,19.44,162982.0,14.4952,14.5475,14.4728,14.5326,162982.0
2020-04-30 12:50:00,19.45,19.49,19.4,19.41,356697.0,14.54,14.57,14.5027,14.5101,356697.0
2020-04-30 13:00:00,19.41,19.41,19.23,19.28,182130.0,14.5101,14.5101,14.3756,14.413,182130.0
2020-04-30 13:10:00,19.28,19.37,19.25,19.36,200467.0,14.413,14.4802,14.3905,14.4728,200467.0
2020-04-30 13:20:00,19.36,19.38,19.31,19.32,192550.0,14.4728,14.4877,14.4354,14.4429,192550.0
2020-04-30 13:30:00,19.32,19.33,19.23,19.29,247022.0,14.4429,14.4503,14.3756,14.4204,247022.0
2020-04-30 13:40:00,19.29,19.33,19.28,19.3,201190.0,14.4204,14.4503,14.413,14.4279,201190.0
2020-04-30 13:50:00,19.3,19.34,19.28,19.3,154231.0,14.4279,14.4578,14.413,14.4279,154231.0
2020-04-30 14:00:00,19.31,19.4,19.29,19.37,211533.0,14.4354,14.5027,14.4204,14.4802,211533.0
2020-04-30 14:10:00,19.37,19.39,19.28,19.3,138415.0,14.4802,14.4952,14.413,14.4279,138415.0
2020-04-30 14:20:00,19.3,19.34,19.27,19.34,205273.0,14.4279,14.4578,14.4055,14.4578,205273.0
2020-04-30 14:30:00,19.34,19.36,19.27,19.29,337439.0,14.4578,14.4728,14.4055,14.4204,337439.0
2020-04-30 14:40:00,19.28,19.31,19.23,19.28,195074.0,14.413,14.4354,14.3756,14.413,195074.0
2020-04-30 14:50:00,19.28,19.28,19.21,19.23,155654.0,14.413,14.413,14.3606,14.3756,155654.0
2020-04-30 15:00:00,19.23,19.25,19.16,19.21,206121.0,14.3756,14.3905,14.3233,14.3606,206121.0
2020-04-30 15:10:00,19.21,19.28,19.21,19.22,240125.0,14.3606,14.413,14.3606,14.3681,240125.0
2020-04-30 15:20:00,19.22,19.29,19.22,19.28,440613.0,14.3681,14.4204,14.3681,14.413,440613.0
2020-04-30 15:30:00,19.28,19.32,19.27,19.3,272866.0,14.413,14.4429,14.4055,14.4279,272866.0
2020-04-30 15:40:00,19.29,19.31,19.27,19.29,581659.0,14.4204,14.4354,14.4055,14.4204,581659.0
2020-04-30 15:50:00,19.3,19.46,19.29,19.35,1683322.0,14.4279,14.5475,14.4204,14.4653,1683322.0
2020-05-01 09:30:00,18.93,18.98,18.58,18.87,557764.0,14.1513,14.1887,13.8897,14.1065,557764.0
2020-05-01 09:40:00,18.86,18.89,18.61,18.71,408353.0,14.099,14.1214,13.9121,13.9869,408353.0
2020-05-01 09:50:00,18.71,18.77,18.39,18.43,512437.0,13.9869,14.0317,13.7476,13.7775,512437.0
2020-05-01 10:00:00,18.45,18.55,18.39,18.49,456418.0,13.7925,13.8672,13.7476,13.8224,456418.0
2020-05-01 10:10:00,18.5,18.53,18.42,18.45,453454.0,13.8299,13.8523,13.7701,13.7925,453454.0
2020-05-01 10:20:00,18.46,18.5,18.41,18.47,203699.0,13.8,13.8299,13.7626,13.8074,203699.0
2020-05-01 10:30:00,18.48,18.61,18.43,18.55,403094.0,13.8149,13.9121,13.7775,13.8672,403094.0
2020-05-01 10:40:00,18.55,18.64,18.54,18.6,128768.0,13.8672,13.9345,13.8598,13.9046,128768.0
2020-05-01 10:50:00,18.6,18.74,18.57,18.73,535399.0,13.9046,14.0093,13.8822,14.0018,535399.0
2020-05-01 11:00:00,18.73,18.77,18.69,18.74,316418.0,14.0018,14.0317,13.9719,14.0093,316418.0
2020-05-01 11:10:00,18.74,18.77,18.68,18.69,162404.0,14.0093,14.0317,13.9644,13.9719,162404.0
2020-05-01 11:20:00,18.69,18.75,18.57,18.61,243659.0,13.9719,14.0168,13.8822,13.9121,243659.0
2020-05-01 11:30:00,18.6,18.67,18.6,18.63,409286.0,13.9046,13.957,13.9046,13.9271,409286.0
2020-05-01 11:40:00,18.63,18.63,18.52,18.54,313673.0,13.9271,13.9271,13.8448,13.8598,313673.0
2020-05-01 11:50:00,18.55,18.59,18.51,18.57,318060.0,13.8672,13.8971,13.8373,13.8822,318060.0
2020-05-01 12:00:00,18.58,18.66,18.5,18.6,325940.0,13.8897,13.9495,13.8299,13.9046,325940.0
2020-05-01 12:10:00,18.6,18.73,18.59,18.69,158173.0,13.9046,14.0018,13.8971,13.9719,158173.0
2020-05-01 12:20:00,18.69,18.7,18.53,18.54,107325.0,13.9719,13.9794,13.8523,13.8598,107325.0
2020-05-01 12:30:00,18.54,18.56,18.51,18.54,124799.0,13.8598,13.8747,13.8373,13.8598,124799.0
2020-05-01 12:40:00,18.55,18.56,18.52,18.55,170815.0,13.8672,13.8747,13.8448,13.8672,170815.0
2020-05-01 12:50:00,18.55,18.55,18.51,18.54,120108.0,13.8672,13.8672,13.8373,13.8598,120108.0
2020-05-01 13:00:00,18.54,18.6,18.51,18.57,180304.0,13.8598,13.9046,13.8373,13.8822,180304.0
2020-05-01 13:10:00,18.57,18.62,18.56,18.6,138179.0,13.8822,13.9196,13.8747,13.9046,138179.0
2020-05-01 13:20:00,18.59,18.6,18.51,18.55,220912.0,13.8971,13.9046,13.8373,13.8672,220912.0
2020-05-01 13:30:00,18.55,18.58,18.5,18.52,122162.0,13.8672,13.8897,13.8299,13.8448,122162.0
2020-05-01 13:40:00,18.52,18.54,18.49,18.51,173985.0,13.8448,13.8598,13.8224,13.8373,173985.0
2020-05-01 13:50:00,18.5,18.52,18.46,18.51,184553.0,13.8299,13.8448,13.8,13.8373,184553.0
2020-05-01 14:00:00,18.5,18.51,18.45,18.5,509093.0,13.8299,13.8373,13.7925,13.8299,509093.0
2020-05-01 14:10:00,18.5,18.5,18.47,18.48,171894.0,13.8299,13.8299,13.8074,13.8149,171894.0
2020-05-01 14:20:00,18.48,18.52,18.44,18.5,280561.0,13.8149,13.8448,13.785,13.8299,280561.0
2020-05-01 14:30:00,18.51,18.51,18.44,18.48,256770.0,13.8373,13.8373,13.785,13.8149,256770.0
2020-05-01 14:40:00,18.48,18.52,18.46,18.48,169224.0,13.8149,13.8448,13.8,13.8149,169224.0
2020-05-01 14:50:00,18.48,18.5,18.45,18.5,195436.0,13.8149,13.8299,13.7925,13.8299,195436.0
2020-05-01 15:00:00,18.5,18.54,18.48,18.5,158276.0,13.8299,13.8598,13.8149,13.8299,158276.0
2020-05-01 15:10:00,18.5,18.53,18.48,18.5,366128.0,13.8299,13.8523,13.8149,13.8299,366128.0
2020-05-01 15:20:00,18.49,18.54,18.48,18.53,423528.0,13.8224,13.8598,13.8149,13.8523,423528.0
2020-05-01 15:30:00,18.52,18.54,18.48,18.52,318724.0,13.8448,13.8598,13.8149,13.8448,318724.0
2020-05-01 15:40:00,18.52,18.55,18.48,18.53,329395.0,13.8448,13.8672,13.8149,13.8523,329395.0
2020-05-01 15:50:00,18.53,18.58,18.51,18.55,789804.0,13.8523,13.8897,13.8373,13.8672,789804.0
2020-05-04 09:30:00,18.22,18.4,18.11,18.28,332354.0,13.6206,13.7551,13.5383,13.6654,332354.0
2020-05-04 09:40:00,18.27,18.66,18.24,18.66,242605.0,13.6579,13.9495,13.6355,13.9495,242605.0
2020-05-04 09:50:00,18.64,18.75,18.59,18.67,273925.0,13.9345,14.0168,13.8971,13.957,273925.0
2020-05-04 10:00:00,18.67,19.0,18.65,18.91,316862.0,13.957,14.2036,13.942,14.1364,316862.0
2020-05-04 10:10:00,18.9,19.15,18.85,19.07,281329.0,14.1289,14.3158,14.0915,14.256,281329.0
2020-05-04 10:20:00,19.07,19.12,18.89,18.94,177760.0,14.256,14.2934,14.1214,14.1588,177760.0
2020-05-04 10:30:00,18.94,18.95,18.81,18.84,359100.0,14.1588,14.1663,14.0616,14.084,359100.0
2020-05-04 10:40:00,18.84,19.05,18.75,19.04,989947.0,14.084,14.241,14.0168,14.2336,989947.0
2020-05-04 10:50:00,19.04,19.1,19.0,19.05,641081.0,14.2336,14.2784,14.2036,14.241,641081.0
2020-05-04 11:00:00,19.05,19.06,18.97,19.02,535014.0,14.241,14.2485,14.1812,14.2186,535014.0
2020-05-04 11:10:00,19.02,19.18,18.99,19.16,316626.0,14.2186,14.3382,14.1962,14.3233,316626.0
2020-05-04 11:20:00,19.17,19.2,19.08,19.12,256445.0,14.3307,14.3532,14.2635,14.2934,256445.0
2020-05-04 11:30:00,19.13,19.18,18.99,19.07,285885.0,14.3008,14.3382,14.1962,14.256,285885.0
2020-05-04 11:40:00,19.08,19.1,18.98,19.02,152923.0,14.2635,14.2784,14.1887,14.2186,152923.0
2020-05-04 11:50:00,19.03,19.03,18.87,18.88,949259.0,14.2261,14.2261,14.1065,14.1139,949259.0
2020-05-04 12:00:00,18.88,18.92,18.84,18.87,191702.0,14.1139,14.1438,14.084,14.1065,191702.0
2020-05-04 12:10:00,18.87,18.93,18.83,18.88,111122.0,14.1065,14.1513,14.0766,14.1139,111122.0
2020-05-04 12:20:00,18.88,18.97,18.87,18.93,117684.0,14.1139,14.1812,14.1065,14.1513,117684.0
2020-05-04 12:30:00,18.94,18.99,18.87,18.93,102310.0,14.1588,14.1962,14.1065,14.1513,102310.0
2020-05-04 12:40:00,18.93,19.01,18.9,19.0,169033.0,14.1513,14.2111,14.1289,14.2036,169033.0
2020-05-04 12:50:00,18.99,19.04,18.99,19.01,93759.0,14.1962,14.2336,14.1962,14.2111,93759.0
2020-05-04 13:00:00,19.02,19.03,18.98,18.98,195421.0,14.2186,14.2261,14.1887,14.1887,195421.0
2020-05-04 13:10:00,18.98,19.0,18.76,18.78,473143.0,14.1887,14.2036,14.0242,14.0392,473143.0
2020-05-04 13:20:00,18.77,18.83,18.75,18.82,99147.0,14.0317,14.0766,14.0168,14.0691,99147.0
2020-05-04 13:30:00,18.82,18.83,18.67,18.69,205000.0,14.0691,14.0766,13.957,13.9719,205000.0
2020-05-04 13:40:00,18.7,18.75,18.67,18.71,142941.0,13.9794,14.0168,13.957,13.9869,142941.0
2020-05-04 13:50:00,18.71,18.73,18.63,18.63,482849.0,13.9869,14.0018,13.9271,13.9271,482849.0
2020-05-04 14:00:00,18.64,18.74,18.62,18.7,138781.0,13.9345,14.0093,13.9196,13.9794,138781.0
2020-05-04 14:10:00,18.7,18.77,18.64,18.76,185762.0,13.9794,14.0317,13.9345,14.0242,185762.0
2020-05-04 14:20:00,18.77,18.77,18.68,18.7,174588.0,14.0317,14.0317,13.9644,13.9794,174588.0
2020-05-04 14:30:00,18.7,18.71,18.61,18.63,227840.0,13.9794,13.9869,13.9121,13.9271,227840.0
2020-05-04 14:40:00,18.63,18.74,18.62,18.73,113310.0,13.9271,14.0093,13.9196,14.0018,113310.0
2020-05-04 14:50:00,18.74,18.77,18.7,18.77,140790.0,14.0093,14.0317,13.9794,14.0317,140790.0
2020-05-04 15:00:00,18.76,18.82,18.74,18.8,133895.0,14.0242,14.0691,14.0093,14.0541,133895.0
2020-05-04 15:10:00,18.79,18.82,18.76,18.81,310867.0,14.0467,14.0691,14.0242,14.0616,310867.0
2020-05-04 15:20:00,18.81,18.92,18.8,18.9,229211.0,14.0616,14.1438,14.0541,14.1289,229211.0
2020-05-04 15:30:00,18.9,19.0,18.89,18.97,404646.0,14.1289,14.2036,14.1214,14.1812,404646.0
2020-05-04 15:40:00,18.97,19.02,18.96,18.97,408725.0,14.1812,14.2186,14.1737,14.1812,408725.0
2020-05-04 15:50:00,18.97,19.17,18.97,19.09,1292436.0,14.1812,14.3307,14.1812,14.2709,1292436.0
2020-05-05 09:30:00,19.68,19.82,19.46,19.5,659171.0,14.712,14.8166,14.5475,14.5774,659171.0
2020-05-05 09:40:00,19.5,19.54,19.36,19.46,403774.0,14.5774,14.6073,14.4728,14.5475,403774.0
2020-05-05 09:50:00,19.45,19.49,19.32,19.42,441235.0,14.54,14.57,14.4429,14.5176,441235.0
2020-05-05 10:00:00,19.42,19.46,19.32,19.34,353449.0,14.5176,14.5475,14.4429,14.4578,353449.0
2020-05-05 10:10:00,19.32,19.33,19.08,19.12,320682.0,14.4429,14.4503,14.2635,14.2934,320682.0
2020-05-05 10:20:00,19.11,19.11,18.89,18.89,330596.0,14.2859,14.2859,14.1214,14.1214,330596.0
2020-05-05 10:30:00,18.89,19.11,18.88,19.02,217487.0,14.1214,14.2859,14.1139,14.2186,217487.0
2020-05-05 10:40:00,19.02,19.05,18.91,18.91,217374.0,14.2186,14.241,14.1364,14.1364,217374.0
2020-05-05 10:50:00,18.9,19.1,18.85,19.07,241639.0,14.1289,14.2784,14.0915,14.256,241639.0
2020-05-05 11:00:00,19.08,19.26,19.05,19.08,399184.0,14.2635,14.398,14.241,14.2635,399184.0
2020-05-05 11:10:00,19.08,19.09,18.94,19.01,255909.0,14.2635,14.2709,14.1588,14.2111,255909.0
2020-05-05 11:20:00,19.01,19.12,19.0,19.12,124162.0,14.2111,14.2934,14.2036,14.2934,124162.0
2020-05-05 11:30:00,19.12,19.28,19.08,19.14,142671.0,14.2934,14.413,14.2635,14.3083,142671.0
2020-05-05 11:40:00,19.14,19.26,19.09,19.23,161655.0,14.3083,14.398,14.2709,14.3756,161655.0
2020-05-05 11:50:00,19.24,19.25,19.14,19.21,198131.0,14.3831,14.3905,14.3083,14.3606,198131.0
2020-05-05 12:00:00,19.21,19.23,19.11,19.14,132725.0,14.3606,14.3756,14.2859,14.3083,132725.0
2020-05-05 12:10:00,19.14,19.19,19.14,19.15,63508.0,14.3083,14.3457,14.3083,14.3158,63508.0
2020-05-05 12:20:00,19.16,19.25,19.15,19.22,127546.0,14.3233,14.3905,14.3158,14.3681,127546.0
2020-05-05 12:30:00,19.22,19.24,19.15,19.16,121760.0,14.3681,14.3831,14.3158,14.3233,121760.0
2020-05-05 12:40:00,19.16,19.17,19.08,19.11,120316.0,14.3233,14.3307,14.2635,14.2859,120316.0
2020-05-05 12:50:00,19.11,19.12,19.06,19.11,97170.0,14.2859,14.2934,14.2485,14.2859,97170.0
2020-05-05 13:00:00,19.1,19.16,19.03,19.11,92034.0,14.2784,14.3233,14.2261,14.2859,92034.0
2020-05-05 13:10:00,19.11,19.13,19.05,19.08,90556.0,14.2859,14.3008,14.241,14.2635,90556.0
2020-05-05 13:20:00,19.08,19.09,19.0,19.03,169226.0,14.2635,14.2709,14.2036,14.2261,169226.0
2020-05-05 13:30:00,19.03,19.05,18.98,18.98,80238.0,14.2261,14.241,14.1887,14.1887,80238.0
2020-05-05 13:40:00,18.99,19.0,18.95,18.97,94528.0,14.1962,14.2036,14.1663,14.1812,94528.0
2020-05-05 13:50:00,18.98,19.06,18.97,19.02,154668.0,14.1887,14.2485,14.1812,14.2186,154668.0
2020-05-05 14:00:00,19.03,19.12,19.01,19.1,78759.0,14.2261,14.2934,14.2111,14.2784,78759.0
2020-05-05 14:10:00,19.11,19.16,19.03,19.04,169300.0,14.2859,14.3233,14.2261,14.2336,169300.0
2020-05-05 14:20:00,19.04,19.07,19.0,19.01,80023.0,14.2336,14.256,14.2036,14.2111,80023.0
2020-05-05 14:30:00,19.01,19.02,18.96,19.0,148728.0,14.2111,14.2186,14.1737,14.2036,148728.0
2020-05-05 14:40:00,19.0,19.09,18.99,19.05,189416.0,14.2036,14.2709,14.1962,14.241,189416.0
2020-05-05 14:50:00,19.05,19.09,18.99,19.03,157807.0,14.241,14.2709,14.1962,14.2261,157807.0
2020-05-05 15:00:00,19.02,19.03,18.99,19.0,121480.0,14.2186,14.2261,14.1962,14.2036,121480.0
2020-05-05 15:10:00,19.01,19.04,18.99,18.99,272608.0,14.2111,14.2336,14.1962,14.1962,272608.0
2020-05-05 15:20:00,18.99,19.02,18.95,19.0,508446.0,14.1962,14.2186,14.1663,14.2036,508446.0
2020-05-05 15:30:00,19.0,19.05,18.93,19.0,688606.0,14.2036,14.241,14.1513,14.2036,688606.0
2020-05-05 15:40:00,19.0,19.03,18.97,19.0,836938.0,14.2036,14.2261,14.1812,14.2036,836938.0
2020-05-05 15:50:00,19.0,19.07,18.98,18.98,1809053.0,14.2036,14.256,14.1887,14.1887,1809053.0
2020-05-06 09:30:00,19.0,19.31,19.0,19.2,216838.0,14.2036,14.4354,14.2036,14.3532,216838.0
2020-05-06 09:40:00,19.2,19.25,18.98,19.01,258294.0,14.3532,14.3905,14.1887,14.2111,258294.0
2020-05-06 09:50:00,19.0,19.01,18.79,18.86,180898.0,14.2036,14.2111,14.0467,14.099,180898.0
2020-05-06 10:00:00,18.86,18.87,18.68,18.71,202338.0,14.099,14.1065,13.9644,13.9869,202338.0
2020-05-06 10:10:00,18.72,18.81,18.65,18.8,167355.0,13.9943,14.0616,13.942,14.0541,167355.0
2020-05-06 10:20:00,18.79,18.88,18.77,18.82,132493.0,14.0467,14.1139,14.0317,14.0691,132493.0
2020-05-06 10:30:00,18.83,18.97,18.79,18.82,114452.0,14.0766,14.1812,14.0467,14.0691,114452.0
2020-05-06 10:40:00,18.82,18.9,18.7,18.71,193849.0,14.0691,14.1289,13.9794,13.9869,193849.0
2020-05-06 10:50:00,18.72,18.79,18.7,18.76,285532.0,13.9943,14.0467,13.9794,14.0242,285532.0
2020-05-06 11:00:00,18.76,18.8,18.66,18.67,405301.0,14.0242,14.0541,13.9495,13.957,405301.0
2020-05-06 11:10:00,18.67,18.7,18.57,18.59,138095.0,13.957,13.9794,13.8822,13.8971,138095.0
2020-05-06 11:20:00,18.59,18.6,18.45,18.55,215873.0,13.8971,13.9046,13.7925,13.8672,215873.0
2020-05-06 11:30:00,18.56,18.57,18.49,18.53,79279.0,13.8747,13.8822,13.8224,13.8523,79279.0
2020-05-06 11:40:00,18.52,18.6,18.51,18.57,296212.0,13.8448,13.9046,13.8373,13.8822,296212.0
2020-05-06 11:50:00,18.57,18.67,18.51,18.62,416867.0,13.8822,13.957,13.8373,13.9196,416867.0
2020-05-06 12:00:00,18.62,18.71,18.61,18.66,143663.0,13.9196,13.9869,13.9121,13.9495,143663.0
2020-05-06 12:10:00,18.66,18.72,18.66,18.7,56856.0,13.9495,13.9943,13.9495,13.9794,56856.0
2020-05-06 12:20:00,18.69,18.75,18.65,18.73,199652.0,13.9719,14.0168,13.942,14.0018,199652.0
2020-05-06 12:30:00,18.73,18.73,18.65,18.69,82409.0,14.0018,14.0018,13.942,13.9719,82409.0
2020-05-06 12:40:00,18.69,18.71,18.67,18.69,77718.0,13.9719,13.9869,13.957,13.9719,77718.0
2020-05-06 12:50:00,18.7,18.78,18.69,18.72,80835.0,13.9794,14.0392,13.9719,13.9943,80835.0
2020-05-06 13:00:00,18.73,18.76,18.69,18.71,202909.0,14.0018,14.0242,13.9719,13.9869,202909.0
2020-05-06 13:10:00,18.71,18.74,18.65,18.73,261418.0,13.9869,14.0093,13.942,14.0018,261418.0
2020-05-06 13:20:00,18.73,18.77,18.68,18.74,81604.0,14.0018,14.0317,13.9644,14.0093,81604.0
2020-05-06 13:30:00,18.75,18.78,18.73,18.76,66969.0,14.0168,14.0392,14.0018,14.0242,66969.0
2020-05-06 13:40:00,18.77,18.78,18.73,18.75,67544.0,14.0317,14.0392,14.0018,14.0168,67544.0
2020-05-06 13:50:00,18.75,18.82,18.74,18.79,65286.0,14.0168,14.0691,14.0093,14.0467,65286.0
2020-05-06 14:00:00,18.79,18.82,18.76,18.79,100208.0,14.0467,14.0691,14.0242,14.0467,100208.0
2020-05-06 14:10:00,18.78,18.81,18.76,18.8,88786.0,14.0392,14.0616,14.0242,14.0541,88786.0
2020-05-06 14:20:00,18.79,18.8,18.74,18.74,86765.0,14.0467,14.0541,14.0093,14.0093,86765.0
2020-05-06 14:30:00,18.75,18.77,18.71,18.77,72722.0,14.0168,14.0317,13.9869,14.0317,72722.0
2020-05-06 14:40:00,18.77,18.81,18.74,18.79,91781.0,14.0317,14.0616,14.0093,14.0467,91781.0
2020-05-06 14:50:00,18.8,18.82,18.75,18.75,85273.0,14.0541,14.0691,14.0168,14.0168,85273.0
2020-05-06 15:00:00,18.76,18.79,18.75,18.78,229731.0,14.0242,14.0467,14.0168,14.0392,229731.0
2020-05-06 15:10:00,18.78,18.78,18.73,18.77,335856.0,14.0392,14.0392,14.0018,14.0317,335856.0
2020-05-06 15:20:00,18.77,18.77,18.69,18.73,432881.0,14.0317,14.0317,13.9719,14.0018,432881.0
2020-05-06 15:30:00,18.72,18.77,18.59,18.63,626211.0,13.9943,14.0317,13.8971,13.9271,626211.0
2020-05-06 15:40:00,18.64,18.69,18.62,18.64,448044.0,13.9345,13.9719,13.9196,13.9345,448044.0
2020-05-06 15:50:00,18.63,18.7,18.58,18.61,1137763.0,13.9271,13.9794,13.8897,13.9121,1137763.0
2020-05-07 09:30:00,18.92,19.25,18.86,19.19,444364.0,14.1438,14.3905,14.099,14.3457,444364.0
2020-05-07 09:40:00,19.18,19.29,19.11,19.28,263909.0,14.3382,14.4204,14.2859,14.413,263909.0
2020-05-07 09:50:00,19.27,19.45,19.23,19.28,476928.0,14.4055,14.54,14.3756,14.413,476928.0
2020-05-07 10:00:00,19.27,19.32,19.22,19.28,290284.0,14.4055,14.4429,14.3681,14.413,290284.0
2020-05-07 10:10:00,19.28,19.36,19.2,19.36,352534.0,14.413,14.4728,14.3532,14.4728,352534.0
2020-05-07 10:20:00,19.36,19.41,19.34,19.38,164967.0,14.4728,14.5101,14.4578,14.4877,164967.0
2020-05-07 10:30:00,19.38,19.44,19.33,19.36,225841.0,14.4877,14.5326,14.4503,14.4728,225841.0
2020-05-07 10:40:00,19.36,19.44,19.29,19.33,183260.0,14.4728,14.5326,14.4204,14.4503,183260.0
2020-05-07 10:50:00,19.32,19.36,19.28,19.29,197169.0,14.4429,14.4728,14.413,14.4204,197169.0
2020-05-07 11:00:00,19.29,19.41,19.29,19.39,116072.0,14.4204,14.5101,14.4204,14.4952,116072.0
2020-05-07 11:10:00,19.39,19.4,19.33,19.34,327801.0,14.4952,14.5027,14.4503,14.4578,327801.0
2020-05-07 11:20:00,19.34,19.34,19.29,19.32,149853.0,14.4578,14.4578,14.4204,14.4429,149853.0
2020-05-07 11:30:00,19.32,19.39,19.31,19.33,177421.0,14.4429,14.4952,14.4354,14.4503,177421.0
2020-05-07 11:40:00,19.33,19.41,19.33,19.39,155227.0,14.4503,14.5101,14.4503,14.4952,155227.0
2020-05-07 11:50:00,19.4,19.42,19.35,19.4,130309.0,14.5027,14.5176,14.4653,14.5027,130309.0
2020-05-07 12:00:00,19.4,19.46,19.4,19.45,122421.0,14.5027,14.5475,14.5027,14.54,122421.0
2020-05-07 12:10:00,19.45,19.55,19.45,19.48,366039.0,14.54,14.6148,14.54,14.5625,366039.0
2020-05-07 12:20:00,19.48,19.5,19.44,19.45,159478.0,14.5625,14.5774,14.5326,14.54,159478.0
2020-05-07 12:30:00,19.45,19.45,19.34,19.34,255684.0,14.54,14.54,14.4578,14.4578,255684.0
2020-05-07 12:40:00,19.35,19.35,19.25,19.25,245268.0,14.4653,14.4653,14.3905,14.3905,245268.0
2020-05-07 12:50:00,19.25,19.28,19.19,19.24,293284.0,14.3905,14.413,14.3457,14.3831,293284.0
2020-05-07 13:00:00,19.24,19.25,19.18,19.2,161428.0,14.3831,14.3905,14.3382,14.3532,161428.0
2020-05-07 13:10:00,19.2,19.29,19.19,19.27,99422.0,14.3532,14.4204,14.3457,14.4055,99422.0
2020-05-07 13:20:00,19.27,19.29,19.24,19.25,138750.0,14.4055,14.4204,14.3831,14.3905,138750.0
2020-05-07 13:30:00,19.25,19.3,19.24,19.29,199978.0,14.3905,14.4279,14.3831,14.4204,199978.0
2020-05-07 13:40:00,19.29,19.3,19.22,19.25,99790.0,14.4204,14.4279,14.3681,14.3905,99790.0
2020-05-07 13:50:00,19.26,19.31,19.24,19.3,211822.0,14.398,14.4354,14.3831,14.4279,211822.0
2020-05-07 14:00:00,19.3,19.32,19.27,19.31,126664.0,14.4279,14.4429,14.4055,14.4354,126664.0
2020-05-07 14:10:00,19.3,19.32,19.25,19.29,121208.0,14.4279,14.4429,14.3905,14.4204,121208.0
2020-05-07 14:20:00,19.3,19.3,19.24,19.28,120956.0,14.4279,14.4279,14.3831,14.413,120956.0
2020-05-07 14:30:00,19.28,19.29,19.21,19.23,157192.0,14.413,14.4204,14.3606,14.3756,157192.0
2020-05-07 14:40:00,19.24,19.25,19.18,19.23,189304.0,14.3831,14.3905,14.3382,14.3756,189304.0
2020-05-07 14:50:00,19.23,19.25,19.19,19.22,117382.0,14.3756,14.3905,14.3457,14.3681,117382.0
2020-05-07 15:00:00,19.22,19.23,19.17,19.19,126827.0,14.3681,14.3756,14.3307,14.3457,126827.0
2020-05-07 15:10:00,19.2,19.23,19.14,19.22,162453.0,14.3532,14.3756,14.3083,14.3681,162453.0
2020-05-07 15:20:00,19.22,19.24,19.18,19.23,168625.0,14.3681,14.3831,14.3382,14.3756,168625.0
2020-05-07 15:30:00,19.23,19.24,19.16,19.17,195028.0,14.3756,14.3831,14.3233,14.3307,195028.0
2020-05-07 15:40:00,19.17,19.22,19.14,19.15,232192.0,14.3307,14.3681,14.3083,14.3158,232192.0
2020-05-07 15:50:00,19.14,19.24,19.11,19.22,704874.0,14.3083,14.3831,14.2859,14.3681,704874.0
2020-05-08 09:30:00,19.59,19.7,19.28,19.35,408405.0,14.6447,14.7269,14.413,14.4653,408405.0
2020-05-08 09:40:00,19.34,19.56,19.33,19.41,154457.0,14.4578,14.6223,14.4503,14.5101,154457.0
2020-05-08 09:50:00,19.41,19.46,19.38,19.45,216764.0,14.5101,14.5475,14.4877,14.54,216764.0
2020-05-08 10:00:00,19.44,19.47,19.39,19.46,163228.0,14.5326,14.555,14.4952,14.5475,163228.0
2020-05-08 10:10:00,19.45,19.53,19.42,19.47,205942.0,14.54,14.5999,14.5176,14.555,205942.0
2020-05-08 10:20:00,19.46,19.5,19.32,19.32,122170.0,14.5475,14.5774,14.4429,14.4429,122170.0
2020-05-08 10:30:00,19.33,19.38,19.26,19.28,242304.0,14.4503,14.4877,14.398,14.413,242304.0
2020-05-08 10:40:00,19.27,19.28,19.15,19.18,123991.0,14.4055,14.413,14.3158,14.3382,123991.0
2020-05-08 10:50:00,19.19,19.28,19.17,19.25,169595.0,14.3457,14.413,14.3307,14.3905,169595.0
2020-05-08 11:00:00,19.24,19.29,19.17,19.21,138983.0,14.3831,14.4204,14.3307,14.3606,138983.0
2020-05-08 11:10:00,19.21,19.28,19.19,19.26,83354.0,14.3606,14.413,14.3457,14.398,83354.0
2020-05-08 11:20:00,19.26,19.3,19.23,19.28,126541.0,14.398,14.4279,14.3756,14.413,126541.0
2020-05-08 11:30:00,19.28,19.29,19.15,19.21,115634.0,14.413,14.4204,14.3158,14.3606,115634.0
2020-05-08 11:40:00,19.21,19.22,19.15,19.19,105104.0,14.3606,14.3681,14.3158,14.3457,105104.0
2020-05-08 11:50:00,19.19,19.2,19.12,19.16,130098.0,14.3457,14.3532,14.2934,14.3233,130098.0
2020-05-08 12:00:00,19.16,19.18,19.1,19.12,155980.0,14.3233,14.3382,14.2784,14.2934,155980.0
2020-05-08 12:10:00,19.12,19.17,19.06,19.09,216502.0,14.2934,14.3307,14.2485,14.2709,216502.0
2020-05-08 12:20:00,19.09,19.1,19.04,19.09,124177.0,14.2709,14.2784,14.2336,14.2709,124177.0
2020-05-08 12:30:00,19.09,19.13,19.06,19.1,211462.0,14.2709,14.3008,14.2485,14.2784,211462.0
2020-05-08 12:40:00,19.1,19.11,19.06,19.07,152314.0,14.2784,14.2859,14.2485,14.256,152314.0
2020-05-08 12:50:00,19.07,19.13,19.07,19.1,107209.0,14.256,14.3008,14.256,14.2784,107209.0
2020-05-08 13:00:00,19.1,19.13,19.06,19.1,180637.0,14.2784,14.3008,14.2485,14.2784,180637.0
2020-05-08 13:10:00,19.1,19.13,19.06,19.09,164061.0,14.2784,14.3008,14.2485,14.2709,164061.0
2020-05-08 13:20:00,19.1,19.1,19.07,19.09,210050.0,14.2784,14.2784,14.256,14.2709,210050.0
2020-05-08 13:30:00,19.1,19.16,19.09,19.13,149071.0,14.2784,14.3233,14.2709,14.3008,149071.0
2020-05-08 13:40:00,19.12,19.13,19.07,19.09,136294.0,14.2934,14.3008,14.256,14.2709,136294.0
2020-05-08 13:50:00,19.1,19.17,19.1,19.16,127807.0,14.2784,14.3307,14.2784,14.3233,127807.0
2020-05-08 14:00:00,19.15,19.18,19.13,19.16,106537.0,14.3158,14.3382,14.3008,14.3233,106537.0
2020-05-08 14:10:00,19.16,19.24,19.15,19.23,136950.0,14.3233,14.3831,14.3158,14.3756,136950.0
2020-05-08 14:20:00,19.23,19.27,19.23,19.27,115755.0,14.3756,14.4055,14.3756,14.4055,115755.0
2020-05-08 14:30:00,19.27,19.32,19.23,19.25,107672.0,14.4055,14.4429,14.3756,14.3905,107672.0
2020-05-08 14:40:00,19.25,19.34,19.25,19.32,119953.0,14.3905,14.4578,14.3905,14.4429,119953.0
2020-05-08 14:50:00,19.32,19.35,19.3,19.35,144040.0,14.4429,14.4653,14.4279,14.4653,144040.0
2020-05-08 15:00:00,19.35,19.4,19.32,19.37,153809.0,14.4653,14.5027,14.4429,14.4802,153809.0
2020-05-08 15:10:00,19.37,19.4,19.34,19.39,179214.0,14.4802,14.5027,14.4578,14.4952,179214.0
2020-05-08 15:20:00,19.39,19.43,19.37,19.41,192508.0,14.4952,14.5251,14.4802,14.5101,192508.0
2020-05-08 15:30:00,19.41,19.46,19.4,19.46,184386.0,14.5101,14.5475,14.5027,14.5475,184386.0
2020-05-08 15:40:00,19.45,19.47,19.42,19.47,268204.0,14.54,14.555,14.5176,14.555,268204.0
2020-05-08 15:50:00,19.47,19.55,19.44,19.46,750712.0,14.555,14.6148,14.5326,14.5475,750712.0
2020-05-11 09:30:00,19.17,19.44,19.15,19.22,257398.0,14.3307,14.5326,14.3158,14.3681,257398.0
2020-05-11 09:40:00,19.23,19.41,19.21,19.37,179504.0,14.3756,14.5101,14.3606,14.4802,179504.0
2020-05-11 09:50:00,19.37,19.45,19.36,19.44,177980.0,14.4802,14.54,14.4728,14.5326,177980.0
2020-05-11 10:00:00,19.44,19.57,19.42,19.55,164944.0,14.5326,14.6298,14.5176,14.6148,164944.0
2020-05-11 10:10:00,19.54,19.58,19.38,19.42,190951.0,14.6073,14.6372,14.4877,14.5176,190951.0
2020-05-11 10:20:00,19.42,19.45,19.39,19.41,145836.0,14.5176,14.54,14.4952,14.5101,145836.0
2020-05-11 10:30:00,19.41,19.43,19.33,19.37,234178.0,14.5101,14.5251,14.4503,14.4802,234178.0
2020-05-11 10:40:00,19.36,19.45,19.36,19.44,170452.0,14.4728,14.54,14.4728,14.5326,170452.0
2020-05-11 10:50:00,19.43,19.5,19.39,19.5,356581.0,14.5251,14.5774,14.4952,14.5774,356581.0
2020-05-11 11:00:00,19.5,19.54,19.46,19.52,126432.0,14.5774,14.6073,14.5475,14.5924,126432.0
2020-05-11 11:10:00,19.51,19.56,19.4,19.46,142928.0,14.5849,14.6223,14.5027,14.5475,142928.0
2020-05-11 11:20:00,19.47,19.49,19.42,19.46,128514.0,14.555,14.57,14.5176,14.5475,128514.0
2020-05-11 11:30:00,19.46,19.54,19.45,19.53,111053.0,14.5475,14.6073,14.54,14.5999,111053.0
2020-05-11 11:40:00,19.53,19.57,19.5,19.55,75237.0,14.5999,14.6298,14.5774,14.6148,75237.0
2020-05-11 11:50:00,19.55,19.56,19.51,19.54,60441.0,14.6148,14.6223,14.5849,14.6073,60441.0
2020-05-11 12:00:00,19.54,19.57,19.5,19.57,97045.0,14.6073,14.6298,14.5774,14.6298,97045.0
2020-05-11 12:10:00,19.57,19.67,19.55,19.66,104768.0,14.6298,14.7045,14.6148,14.697,104768.0
2020-05-11 12:20:00,19.66,19.73,19.65,19.7,133941.0,14.697,14.7494,14.6896,14.7269,133941.0
2020-05-11 12:30:00,19.7,19.71,19.62,19.67,103113.0,14.7269,14.7344,14.6671,14.7045,103113.0
2020-05-11 12:40:00,19.67,19.68,19.55,19.55,127909.0,14.7045,14.712,14.6148,14.6148,127909.0
2020-05-11 12:50:00,19.56,19.63,19.55,19.6,115732.0,14.6223,14.6746,14.6148,14.6522,115732.0
2020-05-11 13:00:00,19.59,19.63,19.56,19.62,224248.0,14.6447,14.6746,14.6223,14.6671,224248.0
2020-05-11 13:10:00,19.61,19.62,19.57,19.58,152696.0,14.6597,14.6671,14.6298,14.6372,152696.0
2020-05-11 13:20:00,19.58,19.61,19.57,19.58,126020.0,14.6372,14.6597,14.6298,14.6372,126020.0
2020-05-11 13:30:00,19.59,19.63,19.56,19.63,217655.0,14.6447,14.6746,14.6223,14.6746,217655.0
2020-05-11 13:40:00,19.63,19.64,19.55,19.58,107029.0,14.6746,14.6821,14.6148,14.6372,107029.0
2020-05-11 13:50:00,19.59,19.61,19.56,19.59,139398.0,14.6447,14.6597,14.6223,14.6447,139398.0
2020-05-11 14:00:00,19.58,19.6,19.56,19.58,99832.0,14.6372,14.6522,14.6223,14.6372,99832.0
2020-05-11 14:10:00,19.58,19.63,19.55,19.63,150505.0,14.6372,14.6746,14.6148,14.6746,150505.0
2020-05-11 14:20:00,19.63,19.65,19.53,19.57,211381.0,14.6746,14.6896,14.5999,14.6298,211381.0
2020-05-11 14:30:00,19.57,19.59,19.55,19.58,90067.0,14.6298,14.6447,14.6148,14.6372,90067.0
2020-05-11 14:40:00,19.59,19.59,19.56,19.57,86039.0,14.6447,14.6447,14.6223,14.6298,86039.0
2020-05-11 14:50:00,19.57,19.59,19.54,19.57,115722.0,14.6298,14.6447,14.6073,14.6298,115722.0
2020-05-11 15:00:00,19.56,19.61,19.56,19.56,104098.0,14.6223,14.6597,14.6223,14.6223,104098.0
2020-05-11 15:10:00,19.56,19.59,19.54,19.57,160730.0,14.6223,14.6447,14.6073,14.6298,160730.0
2020-05-11 15:20:00,19.58,19.65,19.57,19.63,217134.0,14.6372,14.6896,14.6298,14.6746,217134.0
2020-05-11 15:30:00,19.62,19.67,19.6,19.66,185364.0,14.6671,14.7045,14.6522,14.697,185364.0
2020-05-11 15:40:00,19.65,19.7,19.65,19.68,172613.0,14.6896,14.7269,14.6896,14.712,172613.0
2020-05-11 15:50:00,19.69,19.69,19.51,19.53,640372.0,14.7195,14.7195,14.5849,14.5999,640372.0
2020-05-12 09:30:00,19.35,19.7,19.28,19.51,457423.0,14.4653,14.7269,14.413,14.5849,457423.0
2020-05-12 09:40:00,19.52,19.57,19.37,19.37,147836.0,14.5924,14.6298,14.4802,14.4802,147836.0
2020-05-12 09:50:00,19.37,19.39,19.34,19.36,201406.0,14.4802,14.4952,14.4578,14.4728,201406.0
2020-05-12 10:00:00,19.36,19.46,19.29,19.46,369502.0,14.4728,14.5475,14.4204,14.5475,369502.0
2020-05-12 10:10:00,19.47,19.52,19.42,19.51,129022.0,14.555,14.5924,14.5176,14.5849,129022.0
2020-05-12 10:20:00,19.52,19.53,19.42,19.44,109777.0,14.5924,14.5999,14.5176,14.5326,109777.0
2020-05-12 10:30:00,19.45,19.49,19.35,19.37,96405.0,14.54,14.57,14.4653,14.4802,96405.0
2020-05-12 10:40:00,19.37,19.39,19.24,19.26,138886.0,14.4802,14.4952,14.3831,14.398,138886.0
2020-05-12 10:50:00,19.26,19.41,19.23,19.38,213082.0,14.398,14.5101,14.3756,14.4877,213082.0
2020-05-12 11:00:00,19.38,19.44,19.3,19.42,308835.0,14.4877,14.5326,14.4279,14.5176,308835.0
2020-05-12 11:10:00,19.41,19.41,19.3,19.35,180997.0,14.5101,14.5101,14.4279,14.4653,180997.0
2020-05-12 11:20:00,19.35,19.41,19.35,19.41,186327.0,14.4653,14.5101,14.4653,14.5101,186327.0
2020-05-12 11:30:00,19.4,19.43,19.36,19.42,122509.0,14.5027,14.5251,14.4728,14.5176,122509.0
2020-05-12 11:40:00,19.42,19.42,19.36,19.4,139117.0,14.5176,14.5176,14.4728,14.5027,139117.0
2020-05-12 11:50:00,19.39,19.46,19.39,19.43,113535.0,14.4952,14.5475,14.4952,14.5251,113535.0
2020-05-12 12:00:00,19.43,19.47,19.39,19.44,221133.0,14.5251,14.555,14.4952,14.5326,221133.0
2020-05-12 12:10:00,19.43,19.47,19.39,19.44,180472.0,14.5251,14.555,14.4952,14.5326,180472.0
2020-05-12 12:20:00,19.44,19.46,19.42,19.44,80540.0,14.5326,14.5475,14.5176,14.5326,80540.0
2020-05-12 12:30:00,19.45,19.52,19.42,19.51,113585.0,14.54,14.5924,14.5176,14.5849,113585.0
2020-05-12 12:40:00,19.51,19.54,19.49,19.53,82346.0,14.5849,14.6073,14.57,14.5999,82346.0
2020-05-12 12:50:00,19.52,19.54,19.49,19.51,75951.0,14.5924,14.6073,14.57,14.5849,75951.0
2020-05-12 13:00:00,19.51,19.52,19.46,19.48,84737.0,14.5849,14.5924,14.5475,14.5625,84737.0
2020-05-12 13:10:00,19.47,19.47,19.33,19.34,204865.0,14.555,14.555,14.4503,14.4578,204865.0
2020-05-12 13:20:00,19.33,19.38,19.31,19.33,380896.0,14.4503,14.4877,14.4354,14.4503,380896.0
2020-05-12 13:30:00,19.34,19.36,19.3,19.33,140318.0,14.4578,14.4728,14.4279,14.4503,140318.0
2020-05-12 13:40:00,19.33,19.35,19.3,19.32,244042.0,14.4503,14.4653,14.4279,14.4429,244042.0
2020-05-12 13:50:00,19.33,19.35,19.22,19.24,300297.0,14.4503,14.4653,14.3681,14.3831,300297.0
2020-05-12 14:00:00,19.24,19.26,19.17,19.17,180248.0,14.3831,14.398,14.3307,14.3307,180248.0
2020-05-12 14:10:00,19.18,19.18,19.07,19.11,104618.0,14.3382,14.3382,14.256,14.2859,104618.0
2020-05-12 14:20:00,19.11,19.17,19.1,19.14,93116.0,14.2859,14.3307,14.2784,14.3083,93116.0
2020-05-12 14:30:00,19.14,19.19,19.13,19.16,88806.0,14.3083,14.3457,14.3008,14.3233,88806.0
2020-05-12 14:40:00,19.16,19.17,19.1,19.14,112874.0,14.3233,14.3307,14.2784,14.3083,112874.0
2020-05-12 14:50:00,19.14,19.2,19.13,19.16,110320.0,14.3083,14.3532,14.3008,14.3233,110320.0
2020-05-12 15:00:00,19.16,19.18,19.13,19.16,265008.0,14.3233,14.3382,14.3008,14.3233,265008.0
2020-05-12 15:10:00,19.16,19.19,19.14,19.15,381795.0,14.3233,14.3457,14.3083,14.3158,381795.0
2020-05-12 15:20:00,19.16,19.18,19.13,19.15,295046.0,14.3233,14.3382,14.3008,14.3158,295046.0
2020-05-12 15:30:00,19.15,19.17,19.08,19.11,604385.0,14.3158,14.3307,14.2635,14.2859,604385.0
2020-05-12 15:40:00,19.11,19.11,18.99,19.05,536379.0,14.2859,14.2859,14.1962,14.241,536379.0
2020-05-12 15:50:00,19.05,19.12,19.05,19.07,1388473.0,14.241,14.2934,14.241,14.256,1388473.0
2020-05-13 09:30:00,18.98,19.07,18.64,18.73,392856.0,14.1887,14.256,13.9345,14.0018,392856.0
2020-05-13 09:40:00,18.73,19.0,18.71,18.95,340782.0,14.0018,14.2036,13.9869,14.1663,340782.0
2020-05-13 09:50:00,18.94,18.95,18.68,18.84,305881.0,14.1588,14.1663,13.9644,14.084,305881.0
2020-05-13 10:00:00,18.84,18.9,18.68,18.68,373658.0,14.084,14.1289,13.9644,13.9644,373658.0
2020-05-13 10:10:00,18.69,18.82,18.66,18.78,343561.0,13.9719,14.0691,13.9495,14.0392,343561.0
2020-05-13 10:20:00,18.77,18.79,18.64,18.74,461114.0,14.0317,14.0467,13.9345,14.0093,461114.0
2020-05-13 10:30:00,18.76,18.94,18.75,18.82,303760.0,14.0242,14.1588,14.0168,14.0691,303760.0
2020-05-13 10:40:00,18.82,18.86,18.68,18.69,415931.0,14.0691,14.099,13.9644,13.9719,415931.0
2020-05-13 10:50:00,18.69,18.71,18.58,18.65,570346.0,13.9719,13.9869,13.8897,13.942,570346.0
2020-05-13 11:00:00,18.64,18.75,18.57,18.66,1101942.0,13.9345,14.0168,13.8822,13.9495,1101942.0
2020-05-13 11:10:00,18.66,18.68,18.49,18.5,451723.0,13.9495,13.9644,13.8224,13.8299,451723.0
2020-05-13 11:20:00,18.49,18.56,18.43,18.56,169585.0,13.8224,13.8747,13.7775,13.8747,169585.0
2020-05-13 11:30:00,18.56,18.62,18.52,18.6,275332.0,13.8747,13.9196,13.8448,13.9046,275332.0
2020-05-13 11:40:00,18.6,18.67,18.57,18.63,174367.0,13.9046,13.957,13.8822,13.9271,174367.0
2020-05-13 11:50:00,18.63,18.68,18.62,18.66,175210.0,13.9271,13.9644,13.9196,13.9495,175210.0
2020-05-13 12:00:00,18.66,18.72,18.59,18.62,221902.0,13.9495,13.9943,13.8971,13.9196,221902.0
2020-05-13 12:10:00,18.62,18.64,18.55,18.55,446011.0,13.9196,13.9345,13.8672,13.8672,446011.0
2020-05-13 12:20:00,18.55,18.67,18.54,18.65,253206.0,13.8672,13.957,13.8598,13.942,253206.0
2020-05-13 12:30:00,18.65,18.73,18.65,18.72,107034.0,13.942,14.0018,13.942,13.9943,107034.0
2020-05-13 12:40:00,18.72,18.72,18.65,18.7,108959.0,13.9943,13.9943,13.942,13.9794,108959.0
2020-05-13 12:50:00,18.7,18.71,18.64,18.7,112678.0,13.9794,13.9869,13.9345,13.9794,112678.0
2020-05-13 13:00:00,18.69,18.71,18.52,18.57,130055.0,13.9719,13.9869,13.8448,13.8822,130055.0
2020-05-13 13:10:00,18.57,18.72,18.56,18.71,243448.0,13.8822,13.9943,13.8747,13.9869,243448.0
2020-05-13 13:20:00,18.71,18.71,18.61,18.68,134363.0,13.9869,13.9869,13.9121,13.9644,134363.0
2020-05-13 13:30:00,18.69,18.71,18.62,18.68,160996.0,13.9719,13.9869,13.9196,13.9644,160996.0
2020-05-13 13:40:00,18.68,18.69,18.63,18.69,120909.0,13.9644,13.9719,13.9271,13.9719,120909.0
2020-05-13 13:50:00,18.68,18.68,18.56,18.56,242908.0,13.9644,13.9644,13.8747,13.8747,242908.0
2020-05-13 14:00:00,18.56,18.56,18.41,18.44,170041.0,13.8747,13.8747,13.7626,13.785,170041.0
2020-05-13 14:10:00,18.43,18.51,18.41,18.46,118315.0,13.7775,13.8373,13.7626,13.8,118315.0
2020-05-13 14:20:00,18.46,18.48,18.37,18.4,138103.0,13.8,13.8149,13.7327,13.7551,138103.0
2020-05-13 14:30:00,18.39,18.42,18.34,18.36,219669.0,13.7476,13.7701,13.7103,13.7252,219669.0
2020-05-13 14:40:00,18.35,18.38,18.28,18.31,158750.0,13.7177,13.7402,13.6654,13.6878,158750.0
2020-05-13 14:50:00,18.3,18.32,18.26,18.27,162823.0,13.6804,13.6953,13.6505,13.6579,162823.0
2020-05-13 15:00:00,18.26,18.37,18.25,18.27,183366.0,13.6505,13.7327,13.643,13.6579,183366.0
2020-05-13 15:10:00,18.27,18.31,18.24,18.25,203886.0,13.6579,13.6878,13.6355,13.643,203886.0
2020-05-13 15:20:00,18.25,18.26,18.16,18.24,208474.0,13.643,13.6505,13.5757,13.6355,208474.0
2020-05-13 15:30:00,18.24,18.36,18.22,18.35,313077.0,13.6355,13.7252,13.6206,13.7177,313077.0
2020-05-13 15:40:00,18.36,18.46,18.31,18.44,316343.0,13.7252,13.8,13.6878,13.785,316343.0
2020-05-13 15:50:00,18.44,18.49,18.42,18.47,757434.0,13.785,13.8224,13.7701,13.8074,757434.0
2020-05-14 09:30:00,18.12,18.15,17.77,17.89,377994.0,13.5458,13.5682,13.2841,13.3739,377994.0
2020-05-14 09:40:00,17.88,17.98,17.79,17.79,272874.0,13.3664,13.4411,13.2991,13.2991,272874.0
2020-05-14 09:50:00,17.78,17.84,17.68,17.8,248306.0,13.2916,13.3365,13.2169,13.3066,248306.0
2020-05-14 10:00:00,17.8,17.93,17.71,17.93,481863.0,13.3066,13.4038,13.2393,13.4038,481863.0
2020-05-14 10:10:00,17.93,18.09,17.9,17.98,495399.0,13.4038,13.5234,13.3813,13.4411,495399.0
2020-05-14 10:20:00,17.98,18.13,17.96,18.05,221616.0,13.4411,13.5533,13.4262,13.4935,221616.0
2020-05-14 10:30:00,18.06,18.45,18.06,18.42,245105.0,13.5009,13.7925,13.5009,13.7701,245105.0
2020-05-14 10:40:00,18.42,18.44,18.28,18.38,253300.0,13.7701,13.785,13.6654,13.7402,253300.0
2020-05-14 10:50:00,18.37,18.51,18.3,18.4,251352.0,13.7327,13.8373,13.6804,13.7551,251352.0
2020-05-14 11:00:00,18.4,18.56,18.39,18.47,177928.0,13.7551,13.8747,13.7476,13.8074,177928.0
2020-05-14 11:10:00,18.48,18.55,18.42,18.51,182427.0,13.8149,13.8672,13.7701,13.8373,182427.0
2020-05-14 11:20:00,18.52,18.52,18.23,18.25,252159.0,13.8448,13.8448,13.628,13.643,252159.0
2020-05-14 11:30:00,18.24,18.32,18.21,18.21,547626.0,13.6355,13.6953,13.6131,13.6131,547626.0
2020-05-14 11:40:00,18.22,18.23,18.09,18.15,151956.0,13.6206,13.628,13.5234,13.5682,151956.0
2020-05-14 11:50:00,18.14,18.33,18.12,18.26,176758.0,13.5607,13.7028,13.5458,13.6505,176758.0
2020-05-14 12:00:00,18.26,18.32,18.24,18.3,227463.0,13.6505,13.6953,13.6355,13.6804,227463.0
2020-05-14 12:10:00,18.29,18.34,18.25,18.29,165776.0,13.6729,13.7103,13.643,13.6729,165776.0
2020-05-14 12:20:00,18.29,18.34,18.27,18.29,133403.0,13.6729,13.7103,13.6579,13.6729,133403.0
2020-05-14 12:30:00,18.29,18.31,18.27,18.29,115890.0,13.6729,13.6878,13.6579,13.6729,115890.0
2020-05-14 12:40:00,18.29,18.34,18.27,18.28,156773.0,13.6729,13.7103,13.6579,13.6654,156773.0
2020-05-14 12:50:00,18.28,18.47,18.28,18.43,75561.0,13.6654,13.8074,13.6654,13.7775,75561.0
2020-05-14 13:00:00,18.43,18.43,18.38,18.43,74061.0,13.7775,13.7775,13.7402,13.7775,74061.0
2020-05-14 13:10:00,18.43,18.49,18.41,18.46,103043.0,13.7775,13.8224,13.7626,13.8,103043.0
2020-05-14 13:20:00,18.46,18.54,18.46,18.53,129857.0,13.8,13.8598,13.8,13.8523,129857.0
2020-05-14 13:30:00,18.53,18.56,18.44,18.45,99477.0,13.8523,13.8747,13.785,13.7925,99477.0
2020-05-14 13:40:00,18.45,18.49,18.41,18.46,62868.0,13.7925,13.8224,13.7626,13.8,62868.0
2020-05-14 13:50:00,18.46,18.47,18.35,18.36,102340.0,13.8,13.8074,13.7177,13.7252,102340.0
2020-05-14 14:00:00,18.36,18.36,18.27,18.34,132550.0,13.7252,13.7252,13.6579,13.7103,132550.0
2020-05-14 14:10:00,18.34,18.35,18.29,18.33,168550.0,13.7103,13.7177,13.6729,13.7028,168550.0
2020-05-14 14:20:00,18.33,18.42,18.33,18.39,111968.0,13.7028,13.7701,13.7028,13.7476,111968.0
2020-05-14 14:30:00,18.4,18.43,18.34,18.34,101586.0,13.7551,13.7775,13.7103,13.7103,101586.0
2020-05-14 14:40:00,18.34,18.37,18.27,18.28,140526.0,13.7103,13.7327,13.6579,13.6654,140526.0
2020-05-14 14:50:00,18.28,18.34,18.27,18.32,188554.0,13.6654,13.7103,13.6579,13.6953,188554.0
2020-05-14 15:00:00,18.32,18.35,18.29,18.32,129219.0,13.6953,13.7177,13.6729,13.6953,129219.0
2020-05-14 15:10:00,18.32,18.34,18.26,18.29,275429.0,13.6953,13.7103,13.6505,13.6729,275429.0
2020-05-14 15:20:00,18.29,18.32,18.25,18.3,326355.0,13.6729,13.6953,13.643,13.6804,326355.0
2020-05-14 15:30:00,18.31,18.34,18.26,18.29,359095.0,13.6878,13.7103,13.6505,13.6729,359095.0
2020-05-14 15:40:00,18.28,18.35,18.26,18.32,505461.0,13.6654,13.7177,13.6505,13.6953,505461.0
2020-05-14 15:50:00,18.34,18.5,18.32,18.49,898528.0,13.7103,13.8299,13.6953,13.8224,898528.0
2020-05-15 09:30:00,18.47,18.72,18.34,18.71,468417.0,13.8074,13.9943,13.7103,13.9869,468417.0
2020-05-15 09:40:00,18.71,18.77,18.49,18.58,166212.0,13.9869,14.0317,13.8224,13.8897,166212.0
2020-05-15 09:50:00,18.58,18.74,18.58,18.61,94051.0,13.8897,14.0093,13.8897,13.9121,94051.0
2020-05-15 10:00:00,18.61,18.72,18.57,18.72,126206.0,13.9121,13.9943,13.8822,13.9943,126206.0
2020-05-15 10:10:00,18.72,18.92,18.71,18.85,284975.0,13.9943,14.1438,13.9869,14.0915,284975.0
2020-05-15 10:20:00,18.85,18.93,18.81,18.86,169169.0,14.0915,14.1513,14.0616,14.099,169169.0
2020-05-15 10:30:00,18.85,18.96,18.83,18.91,172161.0,14.0915,14.1737,14.0766,14.1364,172161.0
2020-05-15 10:40:00,18.92,18.98,18.87,18.92,147118.0,14.1438,14.1887,14.1065,14.1438,147118.0
2020-05-15 10:50:00,18.91,18.95,18.77,18.79,228004.0,14.1364,14.1663,14.0317,14.0467,228004.0
2020-05-15 11:00:00,18.78,18.8,18.69,18.76,135493.0,14.0392,14.0541,13.9719,14.0242,135493.0
2020-05-15 11:10:00,18.75,18.81,18.68,18.8,86889.0,14.0168,14.0616,13.9644,14.0541,86889.0
2020-05-15 11:20:00,18.8,18.86,18.78,18.82,84753.0,14.0541,14.099,14.0392,14.0691,84753.0
2020-05-15 11:30:00,18.82,18.83,18.71,18.74,92913.0,14.0691,14.0766,13.9869,14.0093,92913.0
2020-05-15 11:40:00,18.73,18.79,18.71,18.77,159369.0,14.0018,14.0467,13.9869,14.0317,159369.0
2020-05-15 11:50:00,18.77,18.85,18.75,18.82,83007.0,14.0317,14.0915,14.0168,14.0691,83007.0
2020-05-15 12:00:00,18.82,18.9,18.8,18.89,225008.0,14.0691,14.1289,14.0541,14.1214,225008.0
2020-05-15 12:10:00,18.89,18.91,18.77,18.81,94624.0,14.1214,14.1364,14.0317,14.0616,94624.0
2020-05-15 12:20:00,18.82,18.84,18.77,18.79,83372.0,14.0691,14.084,14.0317,14.0467,83372.0
2020-05-15 12:30:00,18.8,18.8,18.73,18.76,109760.0,14.0541,14.0541,14.0018,14.0242,109760.0
2020-05-15 12:40:00,18.75,18.8,18.67,18.7,130971.0,14.0168,14.0541,13.957,13.9794,130971.0
2020-05-15 12:50:00,18.7,18.73,18.65,18.68,76698.0,13.9794,14.0018,13.942,13.9644,76698.0
2020-05-15 13:00:00,18.68,18.71,18.63,18.64,94018.0,13.9644,13.9869,13.9271,13.9345,94018.0
2020-05-15 13:10:00,18.65,18.68,18.62,18.64,69182.0,13.942,13.9644,13.9196,13.9345,69182.0
2020-05-15 13:20:00,18.64,18.65,18.6,18.63,98934.0,13.9345,13.942,13.9046,13.9271,98934.0
2020-05-15 13:30:00,18.63,18.69,18.62,18.66,87132.0,13.9271,13.9719,13.9196,13.9495,87132.0
2020-05-15 13:40:00,18.66,18.67,18.62,18.64,91948.0,13.9495,13.957,13.9196,13.9345,91948.0
2020-05-15 13:50:00,18.64,18.71,18.62,18.7,91149.0,13.9345,13.9869,13.9196,13.9794,91149.0
2020-05-15 14:00:00,18.7,18.83,18.69,18.82,130657.0,13.9794,14.0766,13.9719,14.0691,130657.0
2020-05-15 14:10:00,18.82,18.86,18.8,18.82,100762.0,14.0691,14.099,14.0541,14.0691,100762.0
2020-05-15 14:20:00,18.82,18.86,18.79,18.82,124422.0,14.0691,14.099,14.0467,14.0691,124422.0
2020-05-15 14:30:00,18.82,18.83,18.73,18.77,89554.0,14.0691,14.0766,14.0018,14.0317,89554.0
2020-05-15 14:40:00,18.77,18.8,18.73,18.78,78971.0,14.0317,14.0541,14.0018,14.0392,78971.0
2020-05-15 14:50:00,18.78,18.82,18.76,18.76,155544.0,14.0392,14.0691,14.0242,14.0242,155544.0
2020-05-15 15:00:00,18.77,18.82,18.74,18.8,132014.0,14.0317,14.0691,14.0093,14.0541,132014.0
2020-05-15 15:10:00,18.8,18.83,18.77,18.82,99921.0,14.0541,14.0766,14.0317,14.0691,99921.0
2020-05-15 15:20:00,18.82,18.86,18.8,18.8,137727.0,14.0691,14.099,14.0541,14.0541,137727.0
2020-05-15 15:30:00,18.81,18.83,18.71,18.72,213559.0,14.0616,14.0766,13.9869,13.9943,213559.0
2020-05-15 15:40:00,18.71,18.78,18.67,18.78,290778.0,13.9869,14.0392,13.957,14.0392,290778.0
2020-05-15 15:50:00,18.77,18.78,18.72,18.76,505103.0,14.0317,14.0392,13.9943,14.0242,505103.0
2020-05-18 09:30:00,19.7,19.75,19.43,19.62,409694.0,14.7269,14.7643,14.5251,14.6671,409694.0
2020-05-18 09:40:00,19.61,19.64,19.48,19.6,197936.0,14.6597,14.6821,14.5625,14.6522,197936.0
2020-05-18 09:50:00,19.59,19.8,19.55,19.73,283705.0,14.6447,14.8017,14.6148,14.7494,283705.0
2020-05-18 10:00:00,19.73,19.75,19.52,19.54,160266.0,14.7494,14.7643,14.5924,14.6073,160266.0
2020-05-18 10:10:00,19.54,19.55,19.32,19.39,189089.0,14.6073,14.6148,14.4429,14.4952,189089.0
2020-05-18 10:20:00,19.38,19.43,19.35,19.4,138243.0,14.4877,14.5251,14.4653,14.5027,138243.0
2020-05-18 10:30:00,19.41,19.47,19.37,19.46,186774.0,14.5101,14.555,14.4802,14.5475,186774.0
2020-05-18 10:40:00,19.47,19.57,19.46,19.55,151658.0,14.555,14.6298,14.5475,14.6148,151658.0
2020-05-18 10:50:00,19.55,19.58,19.49,19.5,118435.0,14.6148,14.6372,14.57,14.5774,118435.0
2020-05-18 11:00:00,19.5,19.58,19.48,19.57,152282.0,14.5774,14.6372,14.5625,14.6298,152282.0
2020-05-18 11:10:00,19.57,19.69,19.52,19.68,141418.0,14.6298,14.7195,14.5924,14.712,141418.0
2020-05-18 11:20:00,19.69,19.73,19.63,19.68,117973.0,14.7195,14.7494,14.6746,14.712,117973.0
2020-05-18 11:30:00,19.67,19.68,19.59,19.59,112443.0,14.7045,14.712,14.6447,14.6447,112443.0
2020-05-18 11:40:00,19.59,19.64,19.51,19.51,97384.0,14.6447,14.6821,14.5849,14.5849,97384.0
2020-05-18 11:50:00,19.51,19.6,19.5,19.59,91672.0,14.5849,14.6522,14.5774,14.6447,91672.0
2020-05-18 12:00:00,19.58,19.65,19.56,19.6,126463.0,14.6372,14.6896,14.6223,14.6522,126463.0
2020-05-18 12:10:00,19.6,19.61,19.5,19.52,76907.0,14.6522,14.6597,14.5774,14.5924,76907.0
2020-05-18 12:20:00,19.51,19.57,19.5,19.57,93139.0,14.5849,14.6298,14.5774,14.6298,93139.0
2020-05-18 12:30:00,19.56,19.6,19.55,19.55,125239.0,14.6223,14.6522,14.6148,14.6148,125239.0
2020-05-18 12:40:00,19.55,19.56,19.48,19.5,142554.0,14.6148,14.6223,14.5625,14.5774,142554.0
2020-05-18 12:50:00,19.51,19.6,19.5,19.57,97703.0,14.5849,14.6522,14.5774,14.6298,97703.0
2020-05-18 13:00:00,19.58,19.67,19.57,19.64,84310.0,14.6372,14.7045,14.6298,14.6821,84310.0
2020-05-18 13:10:00,19.64,19.66,19.63,19.66,57292.0,14.6821,14.697,14.6746,14.697,57292.0
2020-05-18 13:20:00,19.65,19.7,19.63,19.7,100128.0,14.6896,14.7269,14.6746,14.7269,100128.0
2020-05-18 13:30:00,19.7,19.7,19.64,19.67,79947.0,14.7269,14.7269,14.6821,14.7045,79947.0
2020-05-18 13:40:00,19.67,19.71,19.66,19.68,63251.0,14.7045,14.7344,14.697,14.712,63251.0
2020-05-18 13:50:00,19.68,19.73,19.65,19.73,69012.0,14.712,14.7494,14.6896,14.7494,69012.0
2020-05-18 14:00:00,19.72,19.77,19.71,19.73,125924.0,14.7419,14.7793,14.7344,14.7494,125924.0
2020-05-18 14:10:00,19.73,19.74,19.67,19.7,272677.0,14.7494,14.7568,14.7045,14.7269,272677.0
2020-05-18 14:20:00,19.7,19.77,19.68,19.76,148131.0,14.7269,14.7793,14.712,14.7718,148131.0
2020-05-18 14:30:00,19.76,19.82,19.75,19.8,210726.0,14.7718,14.8166,14.7643,14.8017,210726.0
2020-05-18 14:40:00,19.8,19.8,19.7,19.71,172367.0,14.8017,14.8017,14.7269,14.7344,172367.0
2020-05-18 14:50:00,19.71,19.72,19.67,19.69,175001.0,14.7344,14.7419,14.7045,14.7195,175001.0
2020-05-18 15:00:00,19.69,19.7,19.64,19.65,298533.0,14.7195,14.7269,14.6821,14.6896,298533.0
2020-05-18 15:10:00,19.65,19.66,19.56,19.6,256703.0,14.6896,14.697,14.6223,14.6522,256703.0
2020-05-18 15:20:00,19.61,19.61,19.52,19.6,250799.0,14.6597,14.6597,14.5924,14.6522,250799.0
2020-05-18 15:30:00,19.59,19.63,19.55,19.59,349428.0,14.6447,14.6746,14.6148,14.6447,349428.0
2020-05-18 15:40:00,19.59,19.71,19.58,19.67,248058.0,14.6447,14.7344,14.6372,14.7045,248058.0
2020-05-18 15:50:00,19.68,19.71,19.54,19.57,835465.0,14.712,14.7344,14.6073,14.6298,835465.0
2020-05-19 09:30:00,19.58,19.65,19.37,19.39,236905.0,14.6372,14.6896,14.4802,14.4952,236905.0
2020-05-19 09:40:00,19.38,19.38,19.19,19.2,205966.0,14.4877,14.4877,14.3457,14.3532,205966.0
2020-05-19 09:50:00,19.2,19.38,19.19,19.37,232997.0,14.3532,14.4877,14.3457,14.4802,232997.0
2020-05-19 10:00:00,19.38,19.52,19.34,19.51,533590.0,14.4877,14.5924,14.4578,14.5849,533590.0
2020-05-19 10:10:00,19.51,19.61,19.48,19.56,353020.0,14.5849,14.6597,14.5625,14.6223,353020.0
2020-05-19 10:20:00,19.56,19.6,19.5,19.52,142882.0,14.6223,14.6522,14.5774,14.5924,142882.0
2020-05-19 10:30:00,19.52,19.58,19.5,19.53,285863.0,14.5924,14.6372,14.5774,14.5999,285863.0
2020-05-19 10:40:00,19.52,19.54,19.46,19.5,645147.0,14.5924,14.6073,14.5475,14.5774,645147.0
2020-05-19 10:50:00,19.5,19.57,19.48,19.5,304571.0,14.5774,14.6298,14.5625,14.5774,304571.0
2020-05-19 11:00:00,19.5,19.52,19.44,19.45,159823.0,14.5774,14.5924,14.5326,14.54,159823.0
2020-05-19 11:10:00,19.44,19.47,19.37,19.46,212122.0,14.5326,14.555,14.4802,14.5475,212122.0
2020-05-19 11:20:00,19.46,19.53,19.44,19.49,140435.0,14.5475,14.5999,14.5326,14.57,140435.0
2020-05-19 11:30:00,19.49,19.56,19.48,19.51,143511.0,14.57,14.6223,14.5625,14.5849,143511.0
2020-05-19 11:40:00,19.52,19.54,19.45,19.46,123700.0,14.5924,14.6073,14.54,14.5475,123700.0
2020-05-19 11:50:00,19.45,19.51,19.44,19.5,141755.0,14.54,14.5849,14.5326,14.5774,141755.0
2020-05-19 12:00:00,19.51,19.54,19.48,19.53,118419.0,14.5849,14.6073,14.5625,14.5999,118419.0
2020-05-19 12:10:00,19.54,19.58,19.53,19.53,297957.0,14.6073,14.6372,14.5999,14.5999,297957.0
2020-05-19 12:20:00,19.54,19.62,19.52,19.54,144674.0,14.6073,14.6671,14.5924,14.6073,144674.0
2020-05-19 12:30:00,19.54,19.56,19.52,19.52,75180.0,14.6073,14.6223,14.5924,14.5924,75180.0
2020-05-19 12:40:00,19.53,19.56,19.52,19.54,78609.0,14.5999,14.6223,14.5924,14.6073,78609.0
2020-05-19 12:50:00,19.54,19.54,19.46,19.47,44289.0,14.6073,14.6073,14.5475,14.555,44289.0
2020-05-19 13:00:00,19.48,19.52,19.47,19.51,81363.0,14.5625,14.5924,14.555,14.5849,81363.0
2020-05-19 13:10:00,19.51,19.61,19.51,19.61,127179.0,14.5849,14.6597,14.5849,14.6597,127179.0
2020-05-19 13:20:00,19.6,19.62,19.54,19.55,59200.0,14.6522,14.6671,14.6073,14.6148,59200.0
2020-05-19 13:30:00,19.55,19.6,19.54,19.57,78513.0,14.6148,14.6522,14.6073,14.6298,78513.0
2020-05-19 13:40:00,19.57,19.61,19.56,19.6,104684.0,14.6298,14.6597,14.6223,14.6522,104684.0
2020-05-19 13:50:00,19.6,19.62,19.58,19.58,154106.0,14.6522,14.6671,14.6372,14.6372,154106.0
2020-05-19 14:00:00,19.58,19.6,19.54,19.59,403724.0,14.6372,14.6522,14.6073,14.6447,403724.0
2020-05-19 14:10:00,19.6,19.6,19.55,19.57,149091.0,14.6522,14.6522,14.6148,14.6298,149091.0
2020-05-19 14:20:00,19.57,19.58,19.52,19.57,491844.0,14.6298,14.6372,14.5924,14.6298,491844.0
2020-05-19 14:30:00,19.57,19.58,19.53,19.57,340238.0,14.6298,14.6372,14.5999,14.6298,340238.0
2020-05-19 14:40:00,19.57,19.64,19.57,19.63,96881.0,14.6298,14.6821,14.6298,14.6746,96881.0
2020-05-19 14:50:00,19.63,19.63,19.5,19.52,227074.0,14.6746,14.6746,14.5774,14.5924,227074.0
2020-05-19 15:00:00,19.51,19.62,19.5,19.6,216412.0,14.5849,14.6671,14.5774,14.6522,216412.0
2020-05-19 15:10:00,19.6,19.65,19.56,19.56,183092.0,14.6522,14.6896,14.6223,14.6223,183092.0
2020-05-19 15:20:00,19.56,19.6,19.52,19.58,353827.0,14.6223,14.6522,14.5924,14.6372,353827.0
2020-05-19 15:30:00,19.58,19.6,19.54,19.58,449948.0,14.6372,14.6522,14.6073,14.6372,449948.0
2020-05-19 15:40:00,19.57,19.6,19.53,19.53,708350.0,14.6298,14.6522,14.5999,14.5999,708350.0
2020-05-19 15:50:00,19.51,19.56,19.42,19.42,808926.0,14.5849,14.6223,14.5176,14.5176,808926.0
2020-05-20 09:30:00,19.75,19.87,19.7,19.86,245515.0,14.7643,14.854,14.7269,14.8465,245515.0
2020-05-20 09:40:00,19.85,20.14,19.83,20.09,372779.0,14.8391,15.0559,14.8241,15.0185,372779.0
2020-05-20 09:50:00,20.09,20.14,19.94,19.98,199029.0,15.0185,15.0559,14.9064,14.9363,199029.0
2020-05-20 10:00:00,19.98,20.15,19.96,20.03,189164.0,14.9363,15.0633,14.9213,14.9736,189164.0
2020-05-20 10:10:00,20.03,20.08,20.0,20.06,160710.0,14.9736,15.011,14.9512,14.9961,160710.0
2020-05-20 10:20:00,20.05,20.08,19.97,20.01,209745.0,14.9886,15.011,14.9288,14.9587,209745.0
2020-05-20 10:30:00,20.02,20.03,19.91,19.95,134397.0,14.9662,14.9736,14.8839,14.9138,134397.0
2020-05-20 10:40:00,19.95,20.0,19.92,19.96,163708.0,14.9138,14.9512,14.8914,14.9213,163708.0
2020-05-20 10:50:00,19.96,19.99,19.93,19.96,174359.0,14.9213,14.9437,14.8989,14.9213,174359.0
2020-05-20 11:00:00,19.96,20.0,19.84,19.86,132365.0,14.9213,14.9512,14.8316,14.8465,132365.0
2020-05-20 11:10:00,19.87,19.93,19.83,19.92,239882.0,14.854,14.8989,14.8241,14.8914,239882.0
2020-05-20 11:20:00,19.91,19.93,19.87,19.88,133680.0,14.8839,14.8989,14.854,14.8615,133680.0
2020-05-20 11:30:00,19.88,19.91,19.86,19.89,262503.0,14.8615,14.8839,14.8465,14.869,262503.0
2020-05-20 11:40:00,19.89,19.92,19.86,19.87,175993.0,14.869,14.8914,14.8465,14.854,175993.0
2020-05-20 11:50:00,19.87,19.88,19.77,19.79,185309.0,14.854,14.8615,14.7793,14.7942,185309.0
2020-05-20 12:00:00,19.79,19.8,19.67,19.71,121020.0,14.7942,14.8017,14.7045,14.7344,121020.0
2020-05-20 12:10:00,19.7,19.71,19.64,19.67,124538.0,14.7269,14.7344,14.6821,14.7045,124538.0
2020-05-20 12:20:00,19.67,19.7,19.63,19.69,112139.0,14.7045,14.7269,14.6746,14.7195,112139.0
2020-05-20 12:30:00,19.69,19.69,19.65,19.66,73494.0,14.7195,14.7195,14.6896,14.697,73494.0
2020-05-20 12:40:00,19.66,19.69,19.62,19.64,96373.0,14.697,14.7195,14.6671,14.6821,96373.0
2020-05-20 12:50:00,19.65,19.68,19.61,19.65,190340.0,14.6896,14.712,14.6597,14.6896,190340.0
2020-05-20 13:00:00,19.65,19.66,19.62,19.64,116360.0,14.6896,14.697,14.6671,14.6821,116360.0
2020-05-20 13:10:00,19.65,19.74,19.63,19.72,93687.0,14.6896,14.7568,14.6746,14.7419,93687.0
2020-05-20 13:20:00,19.72,19.72,19.63,19.64,95288.0,14.7419,14.7419,14.6746,14.6821,95288.0
2020-05-20 13:30:00,19.65,19.67,19.6,19.62,206290.0,14.6896,14.7045,14.6522,14.6671,206290.0
2020-05-20 13:40:00,19.63,19.67,19.59,19.64,338548.0,14.6746,14.7045,14.6447,14.6821,338548.0
2020-05-20 13:50:00,19.64,19.64,19.58,19.62,138755.0,14.6821,14.6821,14.6372,14.6671,138755.0
2020-05-20 14:00:00,19.61,19.67,19.57,19.64,235144.0,14.6597,14.7045,14.6298,14.6821,235144.0
2020-05-20 14:10:00,19.64,19.7,19.64,19.67,83946.0,14.6821,14.7269,14.6821,14.7045,83946.0
2020-05-20 14:20:00,19.67,19.73,19.66,19.73,71811.0,14.7045,14.7494,14.697,14.7494,71811.0
2020-05-20 14:30:00,19.72,19.77,19.7,19.7,105571.0,14.7419,14.7793,14.7269,14.7269,105571.0
2020-05-20 14:40:00,19.7,19.75,19.68,19.73,63421.0,14.7269,14.7643,14.712,14.7494,63421.0
2020-05-20 14:50:00,19.73,19.75,19.69,19.69,67489.0,14.7494,14.7643,14.7195,14.7195,67489.0
2020-05-20 15:00:00,19.7,19.71,19.65,19.68,118983.0,14.7269,14.7344,14.6896,14.712,118983.0
2020-05-20 15:10:00,19.68,19.69,19.59,19.64,103928.0,14.712,14.7195,14.6447,14.6821,103928.0
2020-05-20 15:20:00,19.64,19.68,19.63,19.68,201125.0,14.6821,14.712,14.6746,14.712,201125.0
2020-05-20 15:30:00,19.68,19.7,19.65,19.7,130462.0,14.712,14.7269,14.6896,14.7269,130462.0
2020-05-20 15:40:00,19.69,19.72,19.66,19.68,188123.0,14.7195,14.7419,14.697,14.712,188123.0
2020-05-20 15:50:00,19.69,19.74,19.65,19.71,490209.0,14.7195,14.7568,14.6896,14.7344,490209.0
2020-05-21 09:30:00,19.84,19.89,19.61,19.71,111476.0,14.8316,14.869,14.6597,14.7344,111476.0
2020-05-21 09:40:00,19.71,19.73,19.6,19.62,121671.0,14.7344,14.7494,14.6522,14.6671,121671.0
2020-05-21 09:50:00,19.61,19.63,19.55,19.62,161519.0,14.6597,14.6746,14.6148,14.6671,161519.0
2020-05-21 10:00:00,19.62,19.75,19.62,19.68,130589.0,14.6671,14.7643,14.6671,14.712,130589.0
2020-05-21 10:10:00,19.69,19.71,19.61,19.62,85214.0,14.7195,14.7344,14.6597,14.6671,85214.0
2020-05-21 10:20:00,19.63,19.69,19.57,19.6,223701.0,14.6746,14.7195,14.6298,14.6522,223701.0
2020-05-21 10:30:00,19.59,19.59,19.44,19.47,201377.0,14.6447,14.6447,14.5326,14.555,201377.0
2020-05-21 10:40:00,19.46,19.52,19.46,19.5,125360.0,14.5475,14.5924,14.5475,14.5774,125360.0
2020-05-21 10:50:00,19.49,19.51,19.44,19.48,141998.0,14.57,14.5849,14.5326,14.5625,141998.0
2020-05-21 11:00:00,19.48,19.48,19.35,19.43,194416.0,14.5625,14.5625,14.4653,14.5251,194416.0
2020-05-21 11:10:00,19.43,19.52,19.42,19.46,199335.0,14.5251,14.5924,14.5176,14.5475,199335.0
2020-05-21 11:20:00,19.46,19.47,19.36,19.42,88660.0,14.5475,14.555,14.4728,14.5176,88660.0
2020-05-21 11:30:00,19.41,19.52,19.41,19.52,95808.0,14.5101,14.5924,14.5101,14.5924,95808.0
2020-05-21 11:40:00,19.52,19.54,19.49,19.51,87492.0,14.5924,14.6073,14.57,14.5849,87492.0
2020-05-21 11:50:00,19.51,19.56,19.48,19.55,62895.0,14.5849,14.6223,14.5625,14.6148,62895.0
2020-05-21 12:00:00,19.56,19.59,19.55,19.57,51152.0,14.6223,14.6447,14.6148,14.6298,51152.0
2020-05-21 12:10:00,19.57,19.64,19.55,19.61,59317.0,14.6298,14.6821,14.6148,14.6597,59317.0
2020-05-21 12:20:00,19.62,19.68,19.61,19.64,79793.0,14.6671,14.712,14.6597,14.6821,79793.0
2020-05-21 12:30:00,19.63,19.63,19.56,19.57,71260.0,14.6746,14.6746,14.6223,14.6298,71260.0
2020-05-21 12:40:00,19.58,19.64,19.57,19.62,98211.0,14.6372,14.6821,14.6298,14.6671,98211.0
2020-05-21 12:50:00,19.62,19.62,19.56,19.59,142508.0,14.6671,14.6671,14.6223,14.6447,142508.0
2020-05-21 13:00:00,19.59,19.65,19.57,19.62,130299.0,14.6447,14.6896,14.6298,14.6671,130299.0
2020-05-21 13:10:00,19.62,19.69,19.61,19.69,72570.0,14.6671,14.7195,14.6597,14.7195,72570.0
2020-05-21 13:20:00,19.69,19.69,19.64,19.66,61186.0,14.7195,14.7195,14.6821,14.697,61186.0
2020-05-21 13:30:00,19.66,19.66,19.61,19.64,72898.0,14.697,14.697,14.6597,14.6821,72898.0
2020-05-21 13:40:00,19.64,19.65,19.6,19.63,53165.0,14.6821,14.6896,14.6522,14.6746,53165.0
2020-05-21 13:50:00,19.63,19.65,19.54,19.56,88938.0,14.6746,14.6896,14.6073,14.6223,88938.0
2020-05-21 14:00:00,19.56,19.61,19.54,19.56,123611.0,14.6223,14.6597,14.6073,14.6223,123611.0
2020-05-21 14:10:00,19.57,19.63,19.56,19.61,89520.0,14.6298,14.6746,14.6223,14.6597,89520.0
2020-05-21 14:20:00,19.61,19.62,19.57,19.59,84907.0,14.6597,14.6671,14.6298,14.6447,84907.0
2020-05-21 14:30:00,19.58,19.6,19.5,19.53,151710.0,14.6372,14.6522,14.5774,14.5999,151710.0
2020-05-21 14:40:00,19.53,19.58,19.52,19.53,97354.0,14.5999,14.6372,14.5924,14.5999,97354.0
2020-05-21 14:50:00,19.53,19.55,19.5,19.52,98790.0,14.5999,14.6148,14.5774,14.5924,98790.0
2020-05-21 15:00:00,19.52,19.56,19.51,19.52,149069.0,14.5924,14.6223,14.5849,14.5924,149069.0
2020-05-21 15:10:00,19.52,19.54,19.48,19.54,163355.0,14.5924,14.6073,14.5625,14.6073,163355.0
2020-05-21 15:20:00,19.53,19.57,19.51,19.52,84986.0,14.5999,14.6298,14.5849,14.5924,84986.0
2020-05-21 15:30:00,19.52,19.52,19.47,19.48,225586.0,14.5924,14.5924,14.555,14.5625,225586.0
2020-05-21 15:40:00,19.48,19.52,19.44,19.52,262045.0,14.5625,14.5924,14.5326,14.5924,262045.0
2020-05-21 15:50:00,19.52,19.54,19.45,19.46,634519.0,14.5924,14.6073,14.54,14.5475,634519.0
2020-05-22 09:30:00,19.25,19.32,19.08,19.11,227770.0,14.3905,14.4429,14.2635,14.2859,227770.0
2020-05-22 09:40:00,19.11,19.17,18.98,19.09,237109.0,14.2859,14.3307,14.1887,14.2709,237109.0
2020-05-22 09:50:00,19.09,19.22,19.06,19.11,141026.0,14.2709,14.3681,14.2485,14.2859,141026.0
2020-05-22 10:00:00,19.1,19.12,19.03,19.05,74402.0,14.2784,14.2934,14.2261,14.241,74402.0
2020-05-22 10:10:00,19.05,19.06,18.97,19.0,288040.0,14.241,14.2485,14.1812,14.2036,288040.0
2020-05-22 10:20:00,19.0,19.18,18.99,19.11,274375.0,14.2036,14.3382,14.1962,14.2859,274375.0
2020-05-22 10:30:00,19.12,19.21,19.11,19.17,154354.0,14.2934,14.3606,14.2859,14.3307,154354.0
2020-05-22 10:40:00,19.18,19.19,19.1,19.1,62463.0,14.3382,14.3457,14.2784,14.2784,62463.0
2020-05-22 10:50:00,19.09,19.15,19.08,19.15,43508.0,14.2709,14.3158,14.2635,14.3158,43508.0
2020-05-22 11:00:00,19.15,19.28,19.15,19.27,100383.0,14.3158,14.413,14.3158,14.4055,100383.0
2020-05-22 11:10:00,19.27,19.29,19.23,19.27,69432.0,14.4055,14.4204,14.3756,14.4055,69432.0
2020-05-22 11:20:00,19.27,19.27,19.18,19.21,54848.0,14.4055,14.4055,14.3382,14.3606,54848.0
2020-05-22 11:30:00,19.22,19.22,19.16,19.21,62869.0,14.3681,14.3681,14.3233,14.3606,62869.0
2020-05-22 11:40:00,19.21,19.26,19.2,19.24,41974.0,14.3606,14.398,14.3532,14.3831,41974.0
2020-05-22 11:50:00,19.24,19.28,19.24,19.27,61316.0,14.3831,14.413,14.3831,14.4055,61316.0
2020-05-22 12:00:00,19.27,19.3,19.25,19.29,35449.0,14.4055,14.4279,14.3905,14.4204,35449.0
2020-05-22 12:10:00,19.3,19.3,19.26,19.28,27657.0,14.4279,14.4279,14.398,14.413,27657.0
2020-05-22 12:20:00,19.29,19.34,19.28,19.34,39643.0,14.4204,14.4578,14.413,14.4578,39643.0
2020-05-22 12:30:00,19.34,19.39,19.33,19.34,85113.0,14.4578,14.4952,14.4503,14.4578,85113.0
2020-05-22 12:40:00,19.34,19.34,19.28,19.29,69616.0,14.4578,14.4578,14.413,14.4204,69616.0
2020-05-22 12:50:00,19.29,19.33,19.28,19.32,54670.0,14.4204,14.4503,14.413,14.4429,54670.0
2020-05-22 13:00:00,19.32,19.37,19.32,19.34,36560.0,14.4429,14.4802,14.4429,14.4578,36560.0
2020-05-22 13:10:00,19.33,19.34,19.3,19.31,44503.0,14.4503,14.4578,14.4279,14.4354,44503.0
2020-05-22 13:20:00,19.31,19.36,19.3,19.34,39919.0,14.4354,14.4728,14.4279,14.4578,39919.0
2020-05-22 13:30:00,19.34,19.34,19.3,19.3,36105.0,14.4578,14.4578,14.4279,14.4279,36105.0
2020-05-22 13:40:00,19.31,19.38,19.3,19.37,53210.0,14.4354,14.4877,14.4279,14.4802,53210.0
2020-05-22 13:50:00,19.37,19.43,19.35,19.42,31932.0,14.4802,14.5251,14.4653,14.5176,31932.0
2020-05-22 14:00:00,19.42,19.47,19.4,19.45,68062.0,14.5176,14.555,14.5027,14.54,68062.0
2020-05-22 14:10:00,19.45,19.48,19.44,19.46,57601.0,14.54,14.5625,14.5326,14.5475,57601.0
2020-05-22 14:20:00,19.46,19.53,19.45,19.53,223415.0,14.5475,14.5999,14.54,14.5999,223415.0
2020-05-22 14:30:00,19.53,19.56,19.49,19.56,73889.0,14.5999,14.6223,14.57,14.6223,73889.0
2020-05-22 14:40:00,19.55,19.57,19.51,19.55,105518.0,14.6148,14.6298,14.5849,14.6148,105518.0
2020-05-22 14:50:00,19.55,19.57,19.52,19.55,76072.0,14.6148,14.6298,14.5924,14.6148,76072.0
2020-05-22 15:00:00,19.55,19.64,19.53,19.62,224761.0,14.6148,14.6821,14.5999,14.6671,224761.0
2020-05-22 15:10:00,19.62,19.62,19.5,19.5,111052.0,14.6671,14.6671,14.5774,14.5774,111052.0
2020-05-22 15:20:00,19.5,19.51,19.45,19.49,157296.0,14.5774,14.5849,14.54,14.57,157296.0
2020-05-22 15:30:00,19.49,19.55,19.48,19.55,134209.0,14.57,14.6148,14.5625,14.6148,134209.0
2020-05-22 15:40:00,19.54,19.67,19.54,19.66,216186.0,14.6073,14.7045,14.6073,14.697,216186.0
2020-05-22 15:50:00,19.66,19.68,19.55,19.64,405981.0,14.697,14.712,14.6148,14.6821,405981.0
2020-05-26 09:30:00,20.13,20.17,19.9,19.94,459746.0,15.0484,15.0783,14.8765,14.9064,459746.0
2020-05-26 09:40:00,19.93,20.08,19.91,20.0,491971.0,14.8989,15.011,14.8839,14.9512,491971.0
2020-05-26 09:50:00,19.99,20.06,19.99,20.05,141379.0,14.9437,14.9961,14.9437,14.9886,141379.0
2020-05-26 10:00:00,20.05,20.13,20.04,20.1,328118.0,14.9886,15.0484,14.9811,15.026,328118.0
2020-05-26 10:10:00,20.11,20.2,20.1,20.18,251823.0,15.0334,15.1007,15.026,15.0858,251823.0
2020-05-26 10:20:00,20.18,20.28,20.15,20.28,183868.0,15.0858,15.1605,15.0633,15.1605,183868.0
2020-05-26 10:30:00,20.27,20.35,20.25,20.32,175676.0,15.153,15.2129,15.1381,15.1904,175676.0
2020-05-26 10:40:00,20.32,20.4,20.29,20.38,86694.0,15.1904,15.2502,15.168,15.2353,86694.0
2020-05-26 10:50:00,20.38,20.43,20.36,20.4,111909.0,15.2353,15.2727,15.2203,15.2502,111909.0
2020-05-26 11:00:00,20.4,20.42,20.36,20.37,81145.0,15.2502,15.2652,15.2203,15.2278,81145.0
2020-05-26 11:10:00,20.37,20.38,20.32,20.33,91610.0,15.2278,15.2353,15.1904,15.1979,91610.0
2020-05-26 11:20:00,20.32,20.35,20.21,20.3,125799.0,15.1904,15.2129,15.1082,15.1755,125799.0
2020-05-26 11:30:00,20.29,20.29,20.11,20.15,171198.0,15.168,15.168,15.0334,15.0633,171198.0
2020-05-26 11:40:00,20.14,20.19,20.11,20.15,81334.0,15.0559,15.0932,15.0334,15.0633,81334.0
2020-05-26 11:50:00,20.14,20.16,20.12,20.12,90976.0,15.0559,15.0708,15.0409,15.0409,90976.0
2020-05-26 12:00:00,20.13,20.15,20.1,20.13,126132.0,15.0484,15.0633,15.026,15.0484,126132.0
2020-05-26 12:10:00,20.13,20.15,20.11,20.13,65403.0,15.0484,15.0633,15.0334,15.0484,65403.0
2020-05-26 12:20:00,20.14,20.17,20.12,20.16,61515.0,15.0559,15.0783,15.0409,15.0708,61515.0
2020-05-26 12:30:00,20.16,20.24,20.15,20.23,77083.0,15.0708,15.1306,15.0633,15.1231,77083.0
2020-05-26 12:40:00,20.23,20.28,20.21,20.25,69668.0,15.1231,15.1605,15.1082,15.1381,69668.0
2020-05-26 12:50:00,20.26,20.28,20.24,20.28,40483.0,15.1456,15.1605,15.1306,15.1605,40483.0
2020-05-26 13:00:00,20.28,20.36,20.27,20.34,83641.0,15.1605,15.2203,15.153,15.2054,83641.0
2020-05-26 13:10:00,20.35,20.4,20.33,20.34,83714.0,15.2129,15.2502,15.1979,15.2054,83714.0
2020-05-26 13:20:00,20.34,20.4,20.34,20.39,76514.0,15.2054,15.2502,15.2054,15.2428,76514.0
2020-05-26 13:30:00,20.39,20.4,20.37,20.39,45813.0,15.2428,15.2502,15.2278,15.2428,45813.0
2020-05-26 13:40:00,20.39,20.4,20.37,20.39,93524.0,15.2428,15.2502,15.2278,15.2428,93524.0
2020-05-26 13:50:00,20.39,20.4,20.26,20.27,152038.0,15.2428,15.2502,15.1456,15.153,152038.0
2020-05-26 14:00:00,20.27,20.31,20.26,20.29,65687.0,15.153,15.183,15.1456,15.168,65687.0
2020-05-26 14:10:00,20.29,20.33,20.29,20.32,60465.0,15.168,15.1979,15.168,15.1904,60465.0
2020-05-26 14:20:00,20.32,20.37,20.31,20.34,57463.0,15.1904,15.2278,15.183,15.2054,57463.0
2020-05-26 14:30:00,20.34,20.35,20.3,20.3,77014.0,15.2054,15.2129,15.1755,15.1755,77014.0
2020-05-26 14:40:00,20.31,20.41,20.28,20.41,141075.0,15.183,15.2577,15.1605,15.2577,141075.0
2020-05-26 14:50:00,20.41,20.43,20.38,20.4,112239.0,15.2577,15.2727,15.2353,15.2502,112239.0
2020-05-26 15:00:00,20.39,20.41,20.34,20.36,58455.0,15.2428,15.2577,15.2054,15.2203,58455.0
2020-05-26 15:10:00,20.36,20.41,20.35,20.41,95928.0,15.2203,15.2577,15.2129,15.2577,95928.0
2020-05-26 15:20:00,20.41,20.47,20.39,20.46,99375.0,15.2577,15.3026,15.2428,15.2951,99375.0
2020-05-26 15:30:00,20.46,20.49,20.4,20.41,180174.0,15.2951,15.3175,15.2502,15.2577,180174.0
2020-05-26 15:40:00,20.42,20.45,20.39,20.42,316984.0,15.2652,15.2876,15.2428,15.2652,316984.0
2020-05-26 15:50:00,20.42,20.45,20.38,20.43,648102.0,15.2652,15.2876,15.2353,15.2727,648102.0
2020-05-27 09:30:00,20.75,20.9,20.61,20.77,335705.0,15.5119,15.624,15.4072,15.5268,335705.0
2020-05-27 09:40:00,20.77,20.78,20.65,20.66,201609.0,15.5268,15.5343,15.4371,15.4446,201609.0
2020-05-27 09:50:00,20.67,20.68,20.48,20.51,397782.0,15.4521,15.4595,15.31,15.3325,397782.0
2020-05-27 10:00:00,20.52,20.53,20.38,20.39,187640.0,15.3399,15.3474,15.2353,15.2428,187640.0
2020-05-27 10:10:00,20.39,20.54,20.39,20.48,484237.0,15.2428,15.3549,15.2428,15.31,484237.0
2020-05-27 10:20:00,20.48,20.48,20.33,20.34,159587.0,15.31,15.31,15.1979,15.2054,159587.0
2020-05-27 10:30:00,20.34,20.34,20.1,20.1,191861.0,15.2054,15.2054,15.026,15.026,191861.0
2020-05-27 10:40:00,20.1,20.11,19.96,19.96,191974.0,15.026,15.0334,14.9213,14.9213,191974.0
2020-05-27 10:50:00,19.96,20.07,19.94,20.06,237357.0,14.9213,15.0035,14.9064,14.9961,237357.0
2020-05-27 11:00:00,20.06,20.25,20.05,20.2,264018.0,14.9961,15.1381,14.9886,15.1007,264018.0
2020-05-27 11:10:00,20.2,20.2,20.06,20.12,141664.0,15.1007,15.1007,14.9961,15.0409,141664.0
2020-05-27 11:20:00,20.12,20.12,20.03,20.04,166045.0,15.0409,15.0409,14.9736,14.9811,166045.0
2020-05-27 11:30:00,20.03,20.22,20.01,20.13,271273.0,14.9736,15.1157,14.9587,15.0484,271273.0
2020-05-27 11:40:00,20.13,20.19,20.12,20.15,92098.0,15.0484,15.0932,15.0409,15.0633,92098.0
2020-05-27 11:50:00,20.15,20.16,20.1,20.13,97036.0,15.0633,15.0708,15.026,15.0484,97036.0
2020-05-27 12:00:00,20.14,20.18,20.07,20.07,208226.0,15.0559,15.0858,15.0035,15.0035,208226.0
2020-05-27 12:10:00,20.07,20.17,20.05,20.16,165812.0,15.0035,15.0783,14.9886,15.0708,165812.0
2020-05-27 12:20:00,20.16,20.18,20.11,20.14,236177.0,15.0708,15.0858,15.0334,15.0559,236177.0
2020-05-27 12:30:00,20.15,20.16,20.1,20.12,66358.0,15.0633,15.0708,15.026,15.0409,66358.0
2020-05-27 12:40:00,20.12,20.14,20.05,20.05,124823.0,15.0409,15.0559,14.9886,14.9886,124823.0
2020-05-27 12:50:00,20.06,20.09,20.02,20.04,148798.0,14.9961,15.0185,14.9662,14.9811,148798.0
2020-05-27 13:00:00,20.04,20.09,20.01,20.07,131617.0,14.9811,15.0185,14.9587,15.0035,131617.0
2020-05-27 13:10:00,20.07,20.13,20.07,20.13,69817.0,15.0035,15.0484,15.0035,15.0484,69817.0
2020-05-27 13:20:00,20.13,20.16,20.12,20.14,84447.0,15.0484,15.0708,15.0409,15.0559,84447.0
2020-05-27 13:30:00,20.15,20.2,20.11,20.19,332804.0,15.0633,15.1007,15.0334,15.0932,332804.0
2020-05-27 13:40:00,20.19,20.29,20.19,20.29,380025.0,15.0932,15.168,15.0932,15.168,380025.0
2020-05-27 13:50:00,20.28,20.3,20.24,20.3,82989.0,15.1605,15.1755,15.1306,15.1755,82989.0
2020-05-27 14:00:00,20.3,20.36,20.29,20.34,125659.0,15.1755,15.2203,15.168,15.2054,125659.0
2020-05-27 14:10:00,20.34,20.5,20.34,20.49,277836.0,15.2054,15.325,15.2054,15.3175,277836.0
2020-05-27 14:20:00,20.49,20.55,20.44,20.53,433132.0,15.3175,15.3624,15.2801,15.3474,433132.0
2020-05-27 14:30:00,20.53,20.57,20.5,20.53,115882.0,15.3474,15.3773,15.325,15.3474,115882.0
2020-05-27 14:40:00,20.53,20.54,20.47,20.51,163155.0,15.3474,15.3549,15.3026,15.3325,163155.0
2020-05-27 14:50:00,20.51,20.56,20.5,20.56,127864.0,15.3325,15.3698,15.325,15.3698,127864.0
2020-05-27 15:00:00,20.55,20.56,20.48,20.48,192454.0,15.3624,15.3698,15.31,15.31,192454.0
2020-05-27 15:10:00,20.48,20.5,20.45,20.48,176977.0,15.31,15.325,15.2876,15.31,176977.0
2020-05-27 15:20:00,20.48,20.5,20.45,20.48,123662.0,15.31,15.325,15.2876,15.31,123662.0
2020-05-27 15:30:00,20.49,20.49,20.44,20.46,263493.0,15.3175,15.3175,15.2801,15.2951,263493.0
2020-05-27 15:40:00,20.45,20.5,20.45,20.46,388945.0,15.2876,15.325,15.2876,15.2951,388945.0
2020-05-27 15:50:00,20.47,20.51,20.45,20.46,959618.0,15.3026,15.3325,15.2876,15.2951,959618.0
2020-05-28 09:30:00,20.68,20.8,20.4,20.44,220589.0,15.4595,15.5493,15.2502,15.2801,220589.0
2020-05-28 09:40:00,20.44,20.6,20.38,20.5,149068.0,15.2801,15.3997,15.2353,15.325,149068.0
2020-05-28 09:50:00,20.51,20.72,20.5,20.7,123685.0,15.3325,15.4895,15.325,15.4745,123685.0
2020-05-28 10:00:00,20.69,20.7,20.61,20.64,97215.0,15.467,15.4745,15.4072,15.4296,97215.0
2020-05-28 10:10:00,20.63,20.64,20.52,20.56,112276.0,15.4222,15.4296,15.3399,15.3698,112276.0
2020-05-28 10:20:00,20.54,20.63,20.54,20.59,103925.0,15.3549,15.4222,15.3549,15.3923,103925.0
2020-05-28 10:30:00,20.59,20.64,20.56,20.58,120220.0,15.3923,15.4296,15.3698,15.3848,120220.0
2020-05-28 10:40:00,20.59,20.62,20.56,20.58,88324.0,15.3923,15.4147,15.3698,15.3848,88324.0
2020-05-28 10:50:00,20.58,20.58,20.49,20.49,85413.0,15.3848,15.3848,15.3175,15.3175,85413.0
2020-05-28 11:00:00,20.49,20.53,20.41,20.49,142696.0,15.3175,15.3474,15.2577,15.3175,142696.0
2020-05-28 11:10:00,20.49,20.59,20.46,20.59,135284.0,15.3175,15.3923,15.2951,15.3923,135284.0
2020-05-28 11:20:00,20.59,20.63,20.56,20.61,522705.0,15.3923,15.4222,15.3698,15.4072,522705.0
2020-05-28 11:30:00,20.62,20.62,20.46,20.47,140506.0,15.4147,15.4147,15.2951,15.3026,140506.0
2020-05-28 11:40:00,20.47,20.48,20.39,20.44,198265.0,15.3026,15.31,15.2428,15.2801,198265.0
2020-05-28 11:50:00,20.44,20.5,20.41,20.44,483938.0,15.2801,15.325,15.2577,15.2801,483938.0
2020-05-28 12:00:00,20.45,20.49,20.43,20.46,114605.0,15.2876,15.3175,15.2727,15.2951,114605.0
2020-05-28 12:10:00,20.45,20.48,20.43,20.45,256826.0,15.2876,15.31,15.2727,15.2876,256826.0
2020-05-28 12:20:00,20.45,20.47,20.36,20.38,124756.0,15.2876,15.3026,15.2203,15.2353,124756.0
2020-05-28 12:30:00,20.38,20.41,20.32,20.39,157665.0,15.2353,15.2577,15.1904,15.2428,157665.0
2020-05-28 12:40:00,20.4,20.44,20.39,20.43,77596.0,15.2502,15.2801,15.2428,15.2727,77596.0
2020-05-28 12:50:00,20.43,20.44,20.38,20.4,263283.0,15.2727,15.2801,15.2353,15.2502,263283.0
2020-05-28 13:00:00,20.41,20.46,20.38,20.4,426929.0,15.2577,15.2951,15.2353,15.2502,426929.0
2020-05-28 13:10:00,20.4,20.41,20.38,20.4,115089.0,15.2502,15.2577,15.2353,15.2502,115089.0
2020-05-28 13:20:00,20.4,20.44,20.39,20.42,86331.0,15.2502,15.2801,15.2428,15.2652,86331.0
2020-05-28 13:30:00,20.43,20.43,20.39,20.4,51703.0,15.2727,15.2727,15.2428,15.2502,51703.0
2020-05-28 13:40:00,20.41,20.42,20.39,20.4,88314.0,15.2577,15.2652,15.2428,15.2502,88314.0
2020-05-28 13:50:00,20.41,20.46,20.4,20.43,118226.0,15.2577,15.2951,15.2502,15.2727,118226.0
2020-05-28 14:00:00,20.43,20.44,20.4,20.42,90235.0,15.2727,15.2801,15.2502,15.2652,90235.0
2020-05-28 14:10:00,20.41,20.43,20.39,20.41,144493.0,15.2577,15.2727,15.2428,15.2577,144493.0
2020-05-28 14:20:00,20.41,20.41,20.37,20.39,77706.0,15.2577,15.2577,15.2278,15.2428,77706.0
2020-05-28 14:30:00,20.39,20.41,20.36,20.37,131574.0,15.2428,15.2577,15.2203,15.2278,131574.0
2020-05-28 14:40:00,20.37,20.37,20.3,20.3,112299.0,15.2278,15.2278,15.1755,15.1755,112299.0
2020-05-28 14:50:00,20.3,20.34,20.25,20.28,174052.0,15.1755,15.2054,15.1381,15.1605,174052.0
2020-05-28 15:00:00,20.29,20.29,20.25,20.28,253842.0,15.168,15.168,15.1381,15.1605,253842.0
2020-05-28 15:10:00,20.27,20.29,20.19,20.22,250883.0,15.153,15.168,15.0932,15.1157,250883.0
2020-05-28 15:20:00,20.21,20.26,20.19,20.2,214217.0,15.1082,15.1456,15.0932,15.1007,214217.0
2020-05-28 15:30:00,20.19,20.2,20.1,20.12,457713.0,15.0932,15.1007,15.026,15.0409,457713.0
2020-05-28 15:40:00,20.11,20.11,19.97,19.97,467583.0,15.0334,15.0334,14.9288,14.9288,467583.0
2020-05-28 15:50:00,19.97,20.05,19.89,19.96,1296397.0,14.9288,14.9886,14.869,14.9213,1296397.0
2020-05-29 09:30:00,19.82,19.95,19.65,19.89,558882.0,14.8166,14.9138,14.6896,14.869,558882.0
2020-05-29 09:40:00,19.89,19.96,19.78,19.9,262878.0,14.869,14.9213,14.7867,14.8765,262878.0
2020-05-29 09:50:00,19.89,19.92,19.76,19.81,271005.0,14.869,14.8914,14.7718,14.8092,271005.0
2020-05-29 10:00:00,19.8,19.84,19.71,19.77,206914.0,14.8017,14.8316,14.7344,14.7793,206914.0
2020-05-29 10:10:00,19.78,19.86,19.73,19.83,411479.0,14.7867,14.8465,14.7494,14.8241,411479.0
2020-05-29 10:20:00,19.82,19.97,19.81,19.93,196499.0,14.8166,14.9288,14.8092,14.8989,196499.0
2020-05-29 10:30:00,19.93,19.94,19.77,19.8,193470.0,14.8989,14.9064,14.7793,14.8017,193470.0
2020-05-29 10:40:00,19.8,19.82,19.73,19.76,159769.0,14.8017,14.8166,14.7494,14.7718,159769.0
2020-05-29 10:50:00,19.77,19.8,19.61,19.62,482757.0,14.7793,14.8017,14.6597,14.6671,482757.0
2020-05-29 11:00:00,19.62,19.84,19.61,19.82,246904.0,14.6671,14.8316,14.6597,14.8166,246904.0
2020-05-29 11:10:00,19.81,19.86,19.71,19.76,276312.0,14.8092,14.8465,14.7344,14.7718,276312.0
2020-05-29 11:20:00,19.75,19.81,19.74,19.76,107546.0,14.7643,14.8092,14.7568,14.7718,107546.0
2020-05-29 11:30:00,19.76,19.86,19.74,19.83,351565.0,14.7718,14.8465,14.7568,14.8241,351565.0
2020-05-29 11:40:00,19.82,19.85,19.77,19.82,201527.0,14.8166,14.8391,14.7793,14.8166,201527.0
2020-05-29 11:50:00,19.82,19.88,19.79,19.8,141429.0,14.8166,14.8615,14.7942,14.8017,141429.0
2020-05-29 12:00:00,19.8,19.81,19.71,19.72,98033.0,14.8017,14.8092,14.7344,14.7419,98033.0
2020-05-29 12:10:00,19.72,19.76,19.68,19.73,162824.0,14.7419,14.7718,14.712,14.7494,162824.0
2020-05-29 12:20:00,19.73,19.79,19.71,19.79,87003.0,14.7494,14.7942,14.7344,14.7942,87003.0
2020-05-29 12:30:00,19.78,19.8,19.71,19.73,77451.0,14.7867,14.8017,14.7344,14.7494,77451.0
2020-05-29 12:40:00,19.74,19.75,19.66,19.67,67293.0,14.7568,14.7643,14.697,14.7045,67293.0
2020-05-29 12:50:00,19.67,19.75,19.61,19.71,183904.0,14.7045,14.7643,14.6597,14.7344,183904.0
2020-05-29 13:00:00,19.71,19.74,19.66,19.73,102617.0,14.7344,14.7568,14.697,14.7494,102617.0
2020-05-29 13:10:00,19.73,19.8,19.72,19.78,61378.0,14.7494,14.8017,14.7419,14.7867,61378.0
2020-05-29 13:20:00,19.78,19.83,19.73,19.82,105246.0,14.7867,14.8241,14.7494,14.8166,105246.0
2020-05-29 13:30:00,19.81,19.83,19.75,19.76,84354.0,14.8092,14.8241,14.7643,14.7718,84354.0
2020-05-29 13:40:00,19.75,19.81,19.75,19.79,85212.0,14.7643,14.8092,14.7643,14.7942,85212.0
2020-05-29 13:50:00,19.8,19.85,19.77,19.85,109789.0,14.8017,14.8391,14.7793,14.8391,109789.0
2020-05-29 14:00:00,19.84,19.93,19.78,19.92,193552.0,14.8316,14.8989,14.7867,14.8914,193552.0
2020-05-29 14:10:00,19.92,19.97,19.88,19.96,116331.0,14.8914,14.9288,14.8615,14.9213,116331.0
2020-05-29 14:20:00,19.97,20.09,19.96,20.07,173888.0,14.9288,15.0185,14.9213,15.0035,173888.0
2020-05-29 14:30:00,20.07,20.17,20.04,20.14,339409.0,15.0035,15.0783,14.9811,15.0559,339409.0
2020-05-29 14:40:00,20.14,20.18,20.1,20.13,176037.0,15.0559,15.0858,15.026,15.0484,176037.0
2020-05-29 14:50:00,20.13,20.24,19.96,20.24,310800.0,15.0484,15.1306,14.9213,15.1306,310800.0
2020-05-29 15:00:00,20.25,20.35,20.24,20.27,205557.0,15.1381,15.2129,15.1306,15.153,205557.0
2020-05-29 15:10:00,20.27,20.28,20.15,20.21,268606.0,15.153,15.1605,15.0633,15.1082,268606.0
2020-05-29 15:20:00,20.2,20.25,20.2,20.23,357763.0,15.1007,15.1381,15.1007,15.1231,357763.0
2020-05-29 15:30:00,20.23,20.35,20.22,20.34,334904.0,15.1231,15.2129,15.1157,15.2054,334904.0
2020-05-29 15:40:00,20.35,20.42,20.26,20.31,728029.0,15.2129,15.2652,15.1456,15.183,728029.0
2020-05-29 15:50:00,20.32,20.51,20.3,20.43,2020788.0,15.1904,15.3325,15.1755,15.2727,2020788.0
2020-06-01 09:30:00,20.38,20.39,20.0,20.09,443161.0,15.2353,15.2428,14.9512,15.0185,443161.0
2020-06-01 09:40:00,20.09,20.2,20.0,20.18,826041.0,15.0185,15.1007,14.9512,15.0858,826041.0
2020-06-01 09:50:00,20.18,20.27,20.16,20.26,161820.0,15.0858,15.153,15.0708,15.1456,161820.0
2020-06-01 10:00:00,20.26,20.38,20.23,20.36,84419.0,15.1456,15.2353,15.1231,15.2203,84419.0
2020-06-01 10:10:00,20.36,20.4,20.32,20.36,135734.0,15.2203,15.2502,15.1904,15.2203,135734.0
2020-06-01 10:20:00,20.36,20.43,20.3,20.41,234900.0,15.2203,15.2727,15.1755,15.2577,234900.0
2020-06-01 10:30:00,20.42,20.43,20.36,20.38,122189.0,15.2652,15.2727,15.2203,15.2353,122189.0
2020-06-01 10:40:00,20.38,20.44,20.37,20.39,823718.0,15.2353,15.2801,15.2278,15.2428,823718.0
2020-06-01 10:50:00,20.39,20.4,20.26,20.28,81303.0,15.2428,15.2502,15.1456,15.1605,81303.0
2020-06-01 11:00:00,20.28,20.3,20.19,20.25,133844.0,15.1605,15.1755,15.0932,15.1381,133844.0
2020-06-01 11:10:00,20.24,20.35,20.21,20.34,123977.0,15.1306,15.2129,15.1082,15.2054,123977.0
2020-06-01 11:20:00,20.34,20.38,20.31,20.37,307267.0,15.2054,15.2353,15.183,15.2278,307267.0
2020-06-01 11:30:00,20.37,20.39,20.34,20.37,82014.0,15.2278,15.2428,15.2054,15.2278,82014.0
2020-06-01 11:40:00,20.36,20.43,20.33,20.4,189016.0,15.2203,15.2727,15.1979,15.2502,189016.0
2020-06-01 11:50:00,20.39,20.4,20.34,20.38,61287.0,15.2428,15.2502,15.2054,15.2353,61287.0
2020-06-01 12:00:00,20.37,20.44,20.35,20.42,74308.0,15.2278,15.2801,15.2129,15.2652,74308.0
2020-06-01 12:10:00,20.42,20.43,20.38,20.42,38693.0,15.2652,15.2727,15.2353,15.2652,38693.0
2020-06-01 12:20:00,20.42,20.46,20.4,20.42,32490.0,15.2652,15.2951,15.2502,15.2652,32490.0
2020-06-01 12:30:00,20.42,20.48,20.42,20.48,51635.0,15.2652,15.31,15.2652,15.31,51635.0
2020-06-01 12:40:00,20.48,20.49,20.44,20.48,55512.0,15.31,15.3175,15.2801,15.31,55512.0
2020-06-01 12:50:00,20.47,20.48,20.42,20.45,43396.0,15.3026,15.31,15.2652,15.2876,43396.0
2020-06-01 13:00:00,20.45,20.52,20.43,20.51,69431.0,15.2876,15.3399,15.2727,15.3325,69431.0
2020-06-01 13:10:00,20.52,20.59,20.5,20.59,63919.0,15.3399,15.3923,15.325,15.3923,63919.0
2020-06-01 13:20:00,20.58,20.62,20.56,20.57,55048.0,15.3848,15.4147,15.3698,15.3773,55048.0
2020-06-01 13:30:00,20.56,20.58,20.53,20.57,56916.0,15.3698,15.3848,15.3474,15.3773,56916.0
2020-06-01 13:40:00,20.57,20.63,20.56,20.61,60294.0,15.3773,15.4222,15.3698,15.4072,60294.0
2020-06-01 13:50:00,20.62,20.64,20.58,20.59,41776.0,15.4147,15.4296,15.3848,15.3923,41776.0
2020-06-01 14:00:00,20.59,20.59,20.51,20.52,147160.0,15.3923,15.3923,15.3325,15.3399,147160.0
2020-06-01 14:10:00,20.51,20.54,20.5,20.52,84168.0,15.3325,15.3549,15.325,15.3399,84168.0
2020-06-01 14:20:00,20.52,20.54,20.44,20.44,87299.0,15.3399,15.3549,15.2801,15.2801,87299.0
2020-06-01 14:30:00,20.44,20.47,20.41,20.45,90379.0,15.2801,15.3026,15.2577,15.2876,90379.0
2020-06-01 14:40:00,20.45,20.52,20.43,20.5,77244.0,15.2876,15.3399,15.2727,15.325,77244.0
2020-06-01 14:50:00,20.5,20.53,20.49,20.51,98498.0,15.325,15.3474,15.3175,15.3325,98498.0
2020-06-01 15:00:00,20.5,20.53,20.48,20.51,223049.0,15.325,15.3474,15.31,15.3325,223049.0
2020-06-01 15:10:00,20.51,20.54,20.48,20.53,122393.0,15.3325,15.3549,15.31,15.3474,122393.0
2020-06-01 15:20:00,20.52,20.6,20.52,20.57,119356.0,15.3399,15.3997,15.3399,15.3773,119356.0
2020-06-01 15:30:00,20.57,20.6,20.42,20.43,402075.0,15.3773,15.3997,15.2652,15.2727,402075.0
2020-06-01 15:40:00,20.43,20.43,20.31,20.35,643906.0,15.2727,15.2727,15.183,15.2129,643906.0
2020-06-01 15:50:00,20.34,20.54,20.32,20.43,696591.0,15.2054,15.3549,15.1904,15.2727,696591.0
2020-06-02 09:30:00,20.51,20.54,20.19,20.38,569198.0,15.3325,15.3549,15.0932,15.2353,569198.0
2020-06-02 09:40:00,20.38,20.45,20.37,20.43,344558.0,15.2353,15.2876,15.2278,15.2727,344558.0
2020-06-02 09:50:00,20.42,20.55,20.42,20.46,424676.0,15.2652,15.3624,15.2652,15.2951,424676.0
2020-06-02 10:00:00,20.46,20.5,20.34,20.46,172939.0,15.2951,15.325,15.2054,15.2951,172939.0
2020-06-02 10:10:00,20.45,20.51,20.43,20.5,673870.0,15.2876,15.3325,15.2727,15.325,673870.0
2020-06-02 10:20:00,20.51,20.58,20.47,20.57,494491.0,15.3325,15.3848,15.3026,15.3773,494491.0
2020-06-02 10:30:00,20.58,20.61,20.44,20.54,198250.0,15.3848,15.4072,15.2801,15.3549,198250.0
2020-06-02 10:40:00,20.55,20.61,20.51,20.53,227887.0,15.3624,15.4072,15.3325,15.3474,227887.0
2020-06-02 10:50:00,20.54,20.61,20.5,20.6,201138.0,15.3549,15.4072,15.325,15.3997,201138.0
2020-06-02 11:00:00,20.6,20.61,20.4,20.4,161730.0,15.3997,15.4072,15.2502,15.2502,161730.0
2020-06-02 11:10:00,20.41,20.5,20.4,20.48,169755.0,15.2577,15.325,15.2502,15.31,169755.0
2020-06-02 11:20:00,20.48,20.51,20.47,20.47,182292.0,15.31,15.3325,15.3026,15.3026,182292.0
2020-06-02 11:30:00,20.48,20.51,20.45,20.5,161554.0,15.31,15.3325,15.2876,15.325,161554.0
2020-06-02 11:40:00,20.49,20.66,20.49,20.63,239520.0,15.3175,15.4446,15.3175,15.4222,239520.0
2020-06-02 11:50:00,20.63,20.71,20.6,20.64,269528.0,15.4222,15.482,15.3997,15.4296,269528.0
2020-06-02 12:00:00,20.64,20.66,20.58,20.61,201563.0,15.4296,15.4446,15.3848,15.4072,201563.0
2020-06-02 12:10:00,20.61,20.64,20.59,20.6,243403.0,15.4072,15.4296,15.3923,15.3997,243403.0
2020-06-02 12:20:00,20.6,20.66,20.59,20.64,159666.0,15.3997,15.4446,15.3923,15.4296,159666.0
2020-06-02 12:30:00,20.64,20.66,20.58,20.6,244064.0,15.4296,15.4446,15.3848,15.3997,244064.0
2020-06-02 12:40:00,20.6,20.61,20.57,20.57,121241.0,15.3997,15.4072,15.3773,15.3773,121241.0
2020-06-02 12:50:00,20.57,20.59,20.5,20.52,89808.0,15.3773,15.3923,15.325,15.3399,89808.0
2020-06-02 13:00:00,20.52,20.53,20.47,20.5,278814.0,15.3399,15.3474,15.3026,15.325,278814.0
2020-06-02 13:10:00,20.5,20.5,20.43,20.44,632974.0,15.325,15.325,15.2727,15.2801,632974.0
2020-06-02 13:20:00,20.43,20.43,20.37,20.43,372806.0,15.2727,15.2727,15.2278,15.2727,372806.0
2020-06-02 13:30:00,20.43,20.45,20.37,20.41,238047.0,15.2727,15.2876,15.2278,15.2577,238047.0
2020-06-02 13:40:00,20.41,20.42,20.33,20.34,156194.0,15.2577,15.2652,15.1979,15.2054,156194.0
2020-06-02 13:50:00,20.34,20.35,20.32,20.34,147284.0,15.2054,15.2129,15.1904,15.2054,147284.0
2020-06-02 14:00:00,20.34,20.39,20.31,20.36,232211.0,15.2054,15.2428,15.183,15.2203,232211.0
2020-06-02 14:10:00,20.36,20.37,20.33,20.35,161464.0,15.2203,15.2278,15.1979,15.2129,161464.0
2020-06-02 14:20:00,20.35,20.35,20.27,20.3,666170.0,15.2129,15.2129,15.153,15.1755,666170.0
2020-06-02 14:30:00,20.3,20.3,20.21,20.25,123758.0,15.1755,15.1755,15.1082,15.1381,123758.0
2020-06-02 14:40:00,20.25,20.34,20.24,20.29,284085.0,15.1381,15.2054,15.1306,15.168,284085.0
2020-06-02 14:50:00,20.3,20.32,20.27,20.29,195495.0,15.1755,15.1904,15.153,15.168,195495.0
2020-06-02 15:00:00,20.29,20.3,20.23,20.29,346343.0,15.168,15.1755,15.1231,15.168,346343.0
2020-06-02 15:10:00,20.29,20.31,20.26,20.29,230891.0,15.168,15.183,15.1456,15.168,230891.0
2020-06-02 15:20:00,20.28,20.34,20.27,20.3,962815.0,15.1605,15.2054,15.153,15.1755,962815.0
2020-06-02 15:30:00,20.31,20.34,20.29,20.3,311138.0,15.183,15.2054,15.168,15.1755,311138.0
2020-06-02 15:40:00,20.31,20.34,20.28,20.33,385488.0,15.183,15.2054,15.1605,15.1979,385488.0
2020-06-02 15:50:00,20.33,20.39,20.29,20.35,986624.0,15.1979,15.2428,15.168,15.2129,986624.0
2020-06-03 09:30:00,20.59,20.59,20.22,20.44,485043.0,15.3923,15.3923,15.1157,15.2801,485043.0
2020-06-03 09:40:00,20.44,20.49,20.35,20.39,263931.0,15.2801,15.3175,15.2129,15.2428,263931.0
2020-06-03 09:50:00,20.4,20.44,20.33,20.38,183226.0,15.2502,15.2801,15.1979,15.2353,183226.0
2020-06-03 10:00:00,20.38,20.53,20.36,20.51,444449.0,15.2353,15.3474,15.2203,15.3325,444449.0
2020-06-03 10:10:00,20.52,20.55,20.45,20.48,224788.0,15.3399,15.3624,15.2876,15.31,224788.0
2020-06-03 10:20:00,20.48,20.53,20.42,20.5,337124.0,15.31,15.3474,15.2652,15.325,337124.0
2020-06-03 10:30:00,20.49,20.5,20.43,20.46,165408.0,15.3175,15.325,15.2727,15.2951,165408.0
2020-06-03 10:40:00,20.45,20.48,20.36,20.46,327562.0,15.2876,15.31,15.2203,15.2951,327562.0
2020-06-03 10:50:00,20.46,20.48,20.4,20.42,143550.0,15.2951,15.31,15.2502,15.2652,143550.0
2020-06-03 11:00:00,20.41,20.47,20.34,20.45,217960.0,15.2577,15.3026,15.2054,15.2876,217960.0
2020-06-03 11:10:00,20.45,20.49,20.41,20.48,96487.0,15.2876,15.3175,15.2577,15.31,96487.0
2020-06-03 11:20:00,20.48,20.53,20.46,20.49,143127.0,15.31,15.3474,15.2951,15.3175,143127.0
2020-06-03 11:30:00,20.5,20.5,20.43,20.46,155804.0,15.325,15.325,15.2727,15.2951,155804.0
2020-06-03 11:40:00,20.46,20.46,20.42,20.46,156736.0,15.2951,15.2951,15.2652,15.2951,156736.0
2020-06-03 11:50:00,20.46,20.46,20.39,20.44,155813.0,15.2951,15.2951,15.2428,15.2801,155813.0
2020-06-03 12:00:00,20.44,20.46,20.42,20.43,149605.0,15.2801,15.2951,15.2652,15.2727,149605.0
2020-06-03 12:10:00,20.43,20.46,20.42,20.44,111545.0,15.2727,15.2951,15.2652,15.2801,111545.0
2020-06-03 12:20:00,20.44,20.47,20.42,20.46,123608.0,15.2801,15.3026,15.2652,15.2951,123608.0
2020-06-03 12:30:00,20.46,20.47,20.43,20.43,99327.0,15.2951,15.3026,15.2727,15.2727,99327.0
2020-06-03 12:40:00,20.43,20.45,20.4,20.43,91566.0,15.2727,15.2876,15.2502,15.2727,91566.0
2020-06-03 12:50:00,20.43,20.49,20.42,20.46,125902.0,15.2727,15.3175,15.2652,15.2951,125902.0
2020-06-03 13:00:00,20.47,20.49,20.43,20.46,89690.0,15.3026,15.3175,15.2727,15.2951,89690.0
2020-06-03 13:10:00,20.46,20.48,20.45,20.46,71357.0,15.2951,15.31,15.2876,15.2951,71357.0
2020-06-03 13:20:00,20.46,20.51,20.44,20.49,119051.0,15.2951,15.3325,15.2801,15.3175,119051.0
2020-06-03 13:30:00,20.49,20.5,20.45,20.48,128976.0,15.3175,15.325,15.2876,15.31,128976.0
2020-06-03 13:40:00,20.49,20.55,20.48,20.52,205545.0,15.3175,15.3624,15.31,15.3399,205545.0
2020-06-03 13:50:00,20.52,20.57,20.51,20.56,133133.0,15.3399,15.3773,15.3325,15.3698,133133.0
2020-06-03 14:00:00,20.55,20.66,20.55,20.63,70290.0,15.3624,15.4446,15.3624,15.4222,70290.0
2020-06-03 14:10:00,20.64,20.69,20.61,20.67,121897.0,15.4296,15.467,15.4072,15.4521,121897.0
2020-06-03 14:20:00,20.66,20.68,20.63,20.66,87208.0,15.4446,15.4595,15.4222,15.4446,87208.0
2020-06-03 14:30:00,20.66,20.71,20.63,20.67,154081.0,15.4446,15.482,15.4222,15.4521,154081.0
2020-06-03 14:40:00,20.67,20.69,20.64,20.65,100476.0,15.4521,15.467,15.4296,15.4371,100476.0
2020-06-03 14:50:00,20.65,20.66,20.58,20.61,238157.0,15.4371,15.4446,15.3848,15.4072,238157.0
2020-06-03 15:00:00,20.61,20.65,20.6,20.61,115336.0,15.4072,15.4371,15.3997,15.4072,115336.0
2020-06-03 15:10:00,20.61,20.63,20.54,20.56,144875.0,15.4072,15.4222,15.3549,15.3698,144875.0
2020-06-03 15:20:00,20.56,20.62,20.54,20.61,258181.0,15.3698,15.4147,15.3549,15.4072,258181.0
2020-06-03 15:30:00,20.6,20.69,20.57,20.67,165046.0,15.3997,15.467,15.3773,15.4521,165046.0
2020-06-03 15:40:00,20.67,20.72,20.64,20.69,233615.0,15.4521,15.4895,15.4296,15.467,233615.0
2020-06-03 15:50:00,20.69,20.76,20.64,20.67,576605.0,15.467,15.5194,15.4296,15.4521,576605.0
2020-06-04 09:30:00,20.55,20.57,20.35,20.52,235736.0,15.3624,15.3773,15.2129,15.3399,235736.0
2020-06-04 09:40:00,20.51,20.56,20.44,20.46,150814.0,15.3325,15.3698,15.2801,15.2951,150814.0
2020-06-04 09:50:00,20.47,20.54,20.45,20.53,391756.0,15.3026,15.3549,15.2876,15.3474,391756.0
2020-06-04 10:00:00,20.54,20.62,20.51,20.57,119197.0,15.3549,15.4147,15.3325,15.3773,119197.0
2020-06-04 10:10:00,20.57,20.6,20.53,20.57,111716.0,15.3773,15.3997,15.3474,15.3773,111716.0
2020-06-04 10:20:00,20.57,20.59,20.47,20.51,110284.0,15.3773,15.3923,15.3026,15.3325,110284.0
2020-06-04 10:30:00,20.51,20.57,20.49,20.51,251577.0,15.3325,15.3773,15.3175,15.3325,251577.0
2020-06-04 10:40:00,20.51,20.54,20.48,20.53,145458.0,15.3325,15.3549,15.31,15.3474,145458.0
2020-06-04 10:50:00,20.53,20.6,20.49,20.59,295472.0,15.3474,15.3997,15.3175,15.3923,295472.0
2020-06-04 11:00:00,20.58,20.61,20.55,20.55,214296.0,15.3848,15.4072,15.3624,15.3624,214296.0
2020-06-04 11:10:00,20.56,20.58,20.52,20.54,183911.0,15.3698,15.3848,15.3399,15.3549,183911.0
2020-06-04 11:20:00,20.55,20.67,20.53,20.64,410414.0,15.3624,15.4521,15.3474,15.4296,410414.0
2020-06-04 11:30:00,20.63,20.69,20.63,20.66,143733.0,15.4222,15.467,15.4222,15.4446,143733.0
2020-06-04 11:40:00,20.66,20.68,20.6,20.62,121881.0,15.4446,15.4595,15.3997,15.4147,121881.0
2020-06-04 11:50:00,20.62,20.66,20.6,20.62,132785.0,15.4147,15.4446,15.3997,15.4147,132785.0
2020-06-04 12:00:00,20.62,20.63,20.57,20.57,100005.0,15.4147,15.4222,15.3773,15.3773,100005.0
2020-06-04 12:10:00,20.57,20.6,20.54,20.57,143299.0,15.3773,15.3997,15.3549,15.3773,143299.0
2020-06-04 12:20:00,20.56,20.57,20.52,20.55,92183.0,15.3698,15.3773,15.3399,15.3624,92183.0
2020-06-04 12:30:00,20.54,20.59,20.52,20.57,145554.0,15.3549,15.3923,15.3399,15.3773,145554.0
2020-06-04 12:40:00,20.57,20.57,20.51,20.52,86885.0,15.3773,15.3773,15.3325,15.3399,86885.0
2020-06-04 12:50:00,20.52,20.58,20.51,20.57,127662.0,15.3399,15.3848,15.3325,15.3773,127662.0
2020-06-04 13:00:00,20.57,20.58,20.52,20.55,110665.0,15.3773,15.3848,15.3399,15.3624,110665.0
2020-06-04 13:10:00,20.55,20.55,20.48,20.5,150470.0,15.3624,15.3624,15.31,15.325,150470.0
2020-06-04 13:20:00,20.5,20.53,20.46,20.5,155363.0,15.325,15.3474,15.2951,15.325,155363.0
2020-06-04 13:30:00,20.51,20.58,20.5,20.56,67769.0,15.3325,15.3848,15.325,15.3698,67769.0
2020-06-04 13:40:00,20.56,20.61,20.55,20.59,173844.0,15.3698,15.4072,15.3624,15.3923,173844.0
2020-06-04 13:50:00,20.59,20.65,20.58,20.64,84656.0,15.3923,15.4371,15.3848,15.4296,84656.0
2020-06-04 14:00:00,20.64,20.69,20.63,20.64,79060.0,15.4296,15.467,15.4222,15.4296,79060.0
2020-06-04 14:10:00,20.64,20.69,20.63,20.66,111776.0,15.4296,15.467,15.4222,15.4446,111776.0
2020-06-04 14:20:00,20.66,20.69,20.62,20.69,128660.0,15.4446,15.467,15.4147,15.467,128660.0
2020-06-04 14:30:00,20.69,20.7,20.63,20.66,76779.0,15.467,15.4745,15.4222,15.4446,76779.0
2020-06-04 14:40:00,20.66,20.67,20.62,20.66,102266.0,15.4446,15.4521,15.4147,15.4446,102266.0
2020-06-04 14:50:00,20.66,20.67,20.57,20.6,127989.0,15.4446,15.4521,15.3773,15.3997,127989.0
2020-06-04 15:00:00,20.59,20.64,20.56,20.6,131936.0,15.3923,15.4296,15.3698,15.3997,131936.0
2020-06-04 15:10:00,20.6,20.63,20.49,20.51,236481.0,15.3997,15.4222,15.3175,15.3325,236481.0
2020-06-04 15:20:00,20.51,20.54,20.49,20.53,116274.0,15.3325,15.3549,15.3175,15.3474,116274.0
2020-06-04 15:30:00,20.53,20.55,20.48,20.5,186867.0,15.3474,15.3624,15.31,15.325,186867.0
2020-06-04 15:40:00,20.49,20.6,20.48,20.6,275404.0,15.3175,15.3997,15.31,15.3997,275404.0
2020-06-04 15:50:00,20.6,20.71,20.59,20.71,865944.0,15.3997,15.482,15.3923,15.482,865944.0
2020-06-05 09:30:00,21.5,21.5,21.22,21.25,522943.0,16.0725,16.0725,15.8632,15.8857,522943.0
2020-06-05 09:40:00,21.26,21.28,21.16,21.18,226421.0,15.8931,15.9081,15.8184,15.8333,226421.0
2020-06-05 09:50:00,21.18,21.27,21.13,21.15,386628.0,15.8333,15.9006,15.796,15.8109,386628.0
2020-06-05 10:00:00,21.15,21.27,21.1,21.21,278709.0,15.8109,15.9006,15.7735,15.8558,278709.0
2020-06-05 10:10:00,21.21,21.22,21.11,21.2,353071.0,15.8558,15.8632,15.781,15.8483,353071.0
2020-06-05 10:20:00,21.2,21.22,21.03,21.07,275575.0,15.8483,15.8632,15.7212,15.7511,275575.0
2020-06-05 10:30:00,21.07,21.08,20.91,20.93,210725.0,15.7511,15.7586,15.6315,15.6464,210725.0
2020-06-05 10:40:00,20.92,20.95,20.88,20.95,205059.0,15.639,15.6614,15.6091,15.6614,205059.0
2020-06-05 10:50:00,20.95,20.99,20.87,20.94,192613.0,15.6614,15.6913,15.6016,15.6539,192613.0
2020-06-05 11:00:00,20.95,21.08,20.91,21.07,183468.0,15.6614,15.7586,15.6315,15.7511,183468.0
2020-06-05 11:10:00,21.08,21.1,21.04,21.05,217423.0,15.7586,15.7735,15.7287,15.7361,217423.0
2020-06-05 11:20:00,21.05,21.21,21.04,21.19,253719.0,15.7361,15.8558,15.7287,15.8408,253719.0
2020-06-05 11:30:00,21.19,21.25,21.16,21.2,183949.0,15.8408,15.8857,15.8184,15.8483,183949.0
2020-06-05 11:40:00,21.2,21.21,21.14,21.17,152499.0,15.8483,15.8558,15.8034,15.8259,152499.0
2020-06-05 11:50:00,21.16,21.26,21.16,21.18,212398.0,15.8184,15.8931,15.8184,15.8333,212398.0
2020-06-05 12:00:00,21.18,21.23,21.16,21.22,78668.0,15.8333,15.8707,15.8184,15.8632,78668.0
2020-06-05 12:10:00,21.21,21.23,21.08,21.09,114199.0,15.8558,15.8707,15.7586,15.766,114199.0
2020-06-05 12:20:00,21.09,21.11,21.06,21.11,165746.0,15.766,15.781,15.7436,15.781,165746.0
2020-06-05 12:30:00,21.11,21.14,21.08,21.12,88340.0,15.781,15.8034,15.7586,15.7885,88340.0
2020-06-05 12:40:00,21.12,21.14,21.07,21.09,93759.0,15.7885,15.8034,15.7511,15.766,93759.0
2020-06-05 12:50:00,21.09,21.1,21.04,21.05,79032.0,15.766,15.7735,15.7287,15.7361,79032.0
2020-06-05 13:00:00,21.04,21.06,21.0,21.02,126299.0,15.7287,15.7436,15.6988,15.7137,126299.0
2020-06-05 13:10:00,21.01,21.04,20.99,21.04,108250.0,15.7062,15.7287,15.6913,15.7287,108250.0
2020-06-05 13:20:00,21.04,21.08,21.02,21.06,118570.0,15.7287,15.7586,15.7137,15.7436,118570.0
2020-06-05 13:30:00,21.06,21.17,21.06,21.12,191334.0,15.7436,15.8259,15.7436,15.7885,191334.0
2020-06-05 13:40:00,21.12,21.18,21.1,21.11,99775.0,15.7885,15.8333,15.7735,15.781,99775.0
2020-06-05 13:50:00,21.12,21.13,21.07,21.09,148521.0,15.7885,15.796,15.7511,15.766,148521.0
2020-06-05 14:00:00,21.09,21.19,21.08,21.17,213376.0,15.766,15.8408,15.7586,15.8259,213376.0
2020-06-05 14:10:00,21.17,21.18,21.11,21.16,94249.0,15.8259,15.8333,15.781,15.8184,94249.0
2020-06-05 14:20:00,21.16,21.18,21.11,21.14,123626.0,15.8184,15.8333,15.781,15.8034,123626.0
2020-06-05 14:30:00,21.15,21.16,21.07,21.14,95967.0,15.8109,15.8184,15.7511,15.8034,95967.0
2020-06-05 14:40:00,21.14,21.18,21.12,21.13,93593.0,15.8034,15.8333,15.7885,15.796,93593.0
2020-06-05 14:50:00,21.14,21.17,21.13,21.15,102168.0,15.8034,15.8259,15.796,15.8109,102168.0
2020-06-05 15:00:00,21.15,21.2,21.11,21.12,130779.0,15.8109,15.8483,15.781,15.7885,130779.0
2020-06-05 15:10:00,21.12,21.13,21.02,21.11,131332.0,15.7885,15.796,15.7137,15.781,131332.0
2020-06-05 15:20:00,21.11,21.12,21.05,21.1,184252.0,15.781,15.7885,15.7361,15.7735,184252.0
2020-06-05 15:30:00,21.11,21.14,21.01,21.02,265633.0,15.781,15.8034,15.7062,15.7137,265633.0
2020-06-05 15:40:00,21.02,21.03,20.94,20.98,309732.0,15.7137,15.7212,15.6539,15.6838,309732.0
2020-06-05 15:50:00,20.98,21.16,20.97,21.14,1001282.0,15.6838,15.8184,15.6763,15.8034,1001282.0
2020-06-08 09:30:00,21.39,21.51,21.25,21.43,573083.0,15.9903,16.08,15.8857,16.0202,573083.0
2020-06-08 09:40:00,21.43,21.49,21.36,21.47,297088.0,16.0202,16.0651,15.9679,16.0501,297088.0
2020-06-08 09:50:00,21.46,21.46,21.31,21.37,315706.0,16.0426,16.0426,15.9305,15.9754,315706.0
2020-06-08 10:00:00,21.37,21.49,21.3,21.49,256264.0,15.9754,16.0651,15.923,16.0651,256264.0
2020-06-08 10:10:00,21.49,21.62,21.47,21.48,204423.0,16.0651,16.1623,16.0501,16.0576,204423.0
2020-06-08 10:20:00,21.47,21.49,21.35,21.39,239702.0,16.0501,16.0651,15.9604,15.9903,239702.0
2020-06-08 10:30:00,21.4,21.42,21.26,21.36,254949.0,15.9978,16.0127,15.8931,15.9679,254949.0
2020-06-08 10:40:00,21.36,21.47,21.32,21.43,209501.0,15.9679,16.0501,15.938,16.0202,209501.0
2020-06-08 10:50:00,21.43,21.48,21.37,21.4,115331.0,16.0202,16.0576,15.9754,15.9978,115331.0
2020-06-08 11:00:00,21.39,21.46,21.34,21.36,243217.0,15.9903,16.0426,15.9529,15.9679,243217.0
2020-06-08 11:10:00,21.36,21.37,21.29,21.34,190095.0,15.9679,15.9754,15.9156,15.9529,190095.0
2020-06-08 11:20:00,21.34,21.38,21.32,21.36,134979.0,15.9529,15.9828,15.938,15.9679,134979.0
2020-06-08 11:30:00,21.36,21.39,21.32,21.35,143460.0,15.9679,15.9903,15.938,15.9604,143460.0
2020-06-08 11:40:00,21.35,21.47,21.35,21.46,250288.0,15.9604,16.0501,15.9604,16.0426,250288.0
2020-06-08 11:50:00,21.46,21.49,21.43,21.48,243620.0,16.0426,16.0651,16.0202,16.0576,243620.0
2020-06-08 12:00:00,21.49,21.57,21.49,21.54,245757.0,16.0651,16.1249,16.0651,16.1025,245757.0
2020-06-08 12:10:00,21.55,21.57,21.45,21.47,125692.0,16.1099,16.1249,16.0352,16.0501,125692.0
2020-06-08 12:20:00,21.47,21.52,21.45,21.48,107554.0,16.0501,16.0875,16.0352,16.0576,107554.0
2020-06-08 12:30:00,21.48,21.52,21.45,21.49,132519.0,16.0576,16.0875,16.0352,16.0651,132519.0
2020-06-08 12:40:00,21.48,21.52,21.46,21.5,137231.0,16.0576,16.0875,16.0426,16.0725,137231.0
2020-06-08 12:50:00,21.49,21.49,21.39,21.42,287577.0,16.0651,16.0651,15.9903,16.0127,287577.0
2020-06-08 13:00:00,21.42,21.5,21.4,21.48,146539.0,16.0127,16.0725,15.9978,16.0576,146539.0
2020-06-08 13:10:00,21.48,21.54,21.48,21.49,104259.0,16.0576,16.1025,16.0576,16.0651,104259.0
2020-06-08 13:20:00,21.5,21.51,21.46,21.48,122115.0,16.0725,16.08,16.0426,16.0576,122115.0
2020-06-08 13:30:00,21.48,21.52,21.4,21.49,257564.0,16.0576,16.0875,15.9978,16.0651,257564.0
2020-06-08 13:40:00,21.49,21.51,21.42,21.44,107526.0,16.0651,16.08,16.0127,16.0277,107526.0
2020-06-08 13:50:00,21.44,21.47,21.41,21.47,139671.0,16.0277,16.0501,16.0053,16.0501,139671.0
2020-06-08 14:00:00,21.46,21.47,21.42,21.46,120090.0,16.0426,16.0501,16.0127,16.0426,120090.0
2020-06-08 14:10:00,21.46,21.47,21.37,21.38,169038.0,16.0426,16.0501,15.9754,15.9828,169038.0
2020-06-08 14:20:00,21.37,21.39,21.33,21.35,181178.0,15.9754,15.9903,15.9455,15.9604,181178.0
2020-06-08 14:30:00,21.35,21.37,21.31,21.32,144566.0,15.9604,15.9754,15.9305,15.938,144566.0
2020-06-08 14:40:00,21.31,21.35,21.3,21.32,167217.0,15.9305,15.9604,15.923,15.938,167217.0
2020-06-08 14:50:00,21.32,21.39,21.3,21.38,197847.0,15.938,15.9903,15.923,15.9828,197847.0
2020-06-08 15:00:00,21.38,21.38,21.31,21.32,151271.0,15.9828,15.9828,15.9305,15.938,151271.0
2020-06-08 15:10:00,21.32,21.38,21.29,21.37,237909.0,15.938,15.9828,15.9156,15.9754,237909.0
2020-06-08 15:20:00,21.37,21.44,21.36,21.41,178553.0,15.9754,16.0277,15.9679,16.0053,178553.0
2020-06-08 15:30:00,21.41,21.5,21.4,21.5,280030.0,16.0053,16.0725,15.9978,16.0725,280030.0
2020-06-08 15:40:00,21.5,21.54,21.45,21.46,367852.0,16.0725,16.1025,16.0352,16.0426,367852.0
2020-06-08 15:50:00,21.47,21.58,21.47,21.58,1118385.0,16.0501,16.1324,16.0501,16.1324,1118385.0
2020-06-09 09:30:00,21.08,21.18,20.99,21.05,429089.0,15.7586,15.8333,15.6913,15.7361,429089.0
2020-06-09 09:40:00,21.05,21.23,21.05,21.12,192921.0,15.7361,15.8707,15.7361,15.7885,192921.0
2020-06-09 09:50:00,21.12,21.12,20.96,21.02,371052.0,15.7885,15.7885,15.6689,15.7137,371052.0
2020-06-09 10:00:00,21.03,21.06,20.82,20.86,284811.0,15.7212,15.7436,15.5642,15.5941,284811.0
2020-06-09 10:10:00,20.85,20.92,20.79,20.91,230730.0,15.5866,15.639,15.5418,15.6315,230730.0
2020-06-09 10:20:00,20.91,20.97,20.76,20.77,220502.0,15.6315,15.6763,15.5194,15.5268,220502.0
2020-06-09 10:30:00,20.77,20.87,20.75,20.8,143180.0,15.5268,15.6016,15.5119,15.5493,143180.0
2020-06-09 10:40:00,20.8,20.81,20.72,20.8,237001.0,15.5493,15.5567,15.4895,15.5493,237001.0
2020-06-09 10:50:00,20.8,20.99,20.8,20.95,576221.0,15.5493,15.6913,15.5493,15.6614,576221.0
2020-06-09 11:00:00,20.94,20.94,20.81,20.82,182997.0,15.6539,15.6539,15.5567,15.5642,182997.0
2020-06-09 11:10:00,20.82,20.86,20.8,20.82,238452.0,15.5642,15.5941,15.5493,15.5642,238452.0
2020-06-09 11:20:00,20.82,20.92,20.8,20.83,139564.0,15.5642,15.639,15.5493,15.5717,139564.0
2020-06-09 11:30:00,20.82,20.84,20.79,20.8,142174.0,15.5642,15.5792,15.5418,15.5493,142174.0
2020-06-09 11:40:00,20.8,20.9,20.77,20.86,109265.0,15.5493,15.624,15.5268,15.5941,109265.0
2020-06-09 11:50:00,20.87,20.9,20.82,20.87,115694.0,15.6016,15.624,15.5642,15.6016,115694.0
2020-06-09 12:00:00,20.87,20.91,20.85,20.9,312703.0,15.6016,15.6315,15.5866,15.624,312703.0
2020-06-09 12:10:00,20.9,20.92,20.81,20.84,167205.0,15.624,15.639,15.5567,15.5792,167205.0
2020-06-09 12:20:00,20.85,20.85,20.78,20.81,72139.0,15.5866,15.5866,15.5343,15.5567,72139.0
2020-06-09 12:30:00,20.82,20.82,20.77,20.79,91469.0,15.5642,15.5642,15.5268,15.5418,91469.0
2020-06-09 12:40:00,20.78,20.81,20.74,20.75,106392.0,15.5343,15.5567,15.5044,15.5119,106392.0
2020-06-09 12:50:00,20.75,20.77,20.73,20.76,73079.0,15.5119,15.5268,15.4969,15.5194,73079.0
2020-06-09 13:00:00,20.76,20.77,20.7,20.76,81963.0,15.5194,15.5268,15.4745,15.5194,81963.0
2020-06-09 13:10:00,20.76,20.79,20.74,20.77,93814.0,15.5194,15.5418,15.5044,15.5268,93814.0
2020-06-09 13:20:00,20.77,20.8,20.75,20.8,132158.0,15.5268,15.5493,15.5119,15.5493,132158.0
2020-06-09 13:30:00,20.8,20.82,20.78,20.8,198843.0,15.5493,15.5642,15.5343,15.5493,198843.0
2020-06-09 13:40:00,20.8,20.8,20.76,20.77,117566.0,15.5493,15.5493,15.5194,15.5268,117566.0
2020-06-09 13:50:00,20.77,20.79,20.72,20.74,169225.0,15.5268,15.5418,15.4895,15.5044,169225.0
2020-06-09 14:00:00,20.74,20.75,20.62,20.63,367362.0,15.5044,15.5119,15.4147,15.4222,367362.0
2020-06-09 14:10:00,20.63,20.65,20.56,20.57,236888.0,15.4222,15.4371,15.3698,15.3773,236888.0
2020-06-09 14:20:00,20.57,20.59,20.52,20.54,318215.0,15.3773,15.3923,15.3399,15.3549,318215.0
2020-06-09 14:30:00,20.53,20.61,20.53,20.54,156911.0,15.3474,15.4072,15.3474,15.3549,156911.0
2020-06-09 14:40:00,20.54,20.62,20.53,20.6,177827.0,15.3549,15.4147,15.3474,15.3997,177827.0
2020-06-09 14:50:00,20.6,20.61,20.57,20.59,161183.0,15.3997,15.4072,15.3773,15.3923,161183.0
2020-06-09 15:00:00,20.59,20.6,20.55,20.56,197098.0,15.3923,15.3997,15.3624,15.3698,197098.0
2020-06-09 15:10:00,20.57,20.61,20.55,20.59,258437.0,15.3773,15.4072,15.3624,15.3923,258437.0
2020-06-09 15:20:00,20.6,20.63,20.56,20.61,354189.0,15.3997,15.4222,15.3698,15.4072,354189.0
2020-06-09 15:30:00,20.61,20.62,20.56,20.6,475375.0,15.4072,15.4147,15.3698,15.3997,475375.0
2020-06-09 15:40:00,20.6,20.68,20.59,20.62,438604.0,15.3997,15.4595,15.3923,15.4147,438604.0
2020-06-09 15:50:00,20.62,20.62,20.53,20.54,988023.0,15.4147,15.4147,15.3474,15.3549,988023.0
2020-06-10 09:30:00,20.44,20.55,20.24,20.27,328666.0,15.2801,15.3624,15.1306,15.153,328666.0
2020-06-10 09:40:00,20.26,20.3,20.06,20.18,267109.0,15.1456,15.1755,14.9961,15.0858,267109.0
2020-06-10 09:50:00,20.19,20.21,20.04,20.2,317327.0,15.0932,15.1082,14.9811,15.1007,317327.0
2020-06-10 10:00:00,20.2,20.26,20.15,20.17,194611.0,15.1007,15.1456,15.0633,15.0783,194611.0
2020-06-10 10:10:00,20.17,20.17,20.01,20.01,219307.0,15.0783,15.0783,14.9587,14.9587,219307.0
2020-06-10 10:20:00,20.02,20.11,20.01,20.1,191165.0,14.9662,15.0334,14.9587,15.026,191165.0
2020-06-10 10:30:00,20.09,20.19,20.08,20.18,174293.0,15.0185,15.0932,15.011,15.0858,174293.0
2020-06-10 10:40:00,20.18,20.22,20.02,20.03,234744.0,15.0858,15.1157,14.9662,14.9736,234744.0
2020-06-10 10:50:00,20.03,20.08,19.99,20.04,321156.0,14.9736,15.011,14.9437,14.9811,321156.0
2020-06-10 11:00:00,20.03,20.27,20.03,20.25,216483.0,14.9736,15.153,14.9736,15.1381,216483.0
2020-06-10 11:10:00,20.25,20.3,20.21,20.29,222571.0,15.1381,15.1755,15.1082,15.168,222571.0
2020-06-10 11:20:00,20.29,20.3,20.23,20.27,144615.0,15.168,15.1755,15.1231,15.153,144615.0
2020-06-10 11:30:00,20.27,20.34,20.21,20.31,175415.0,15.153,15.2054,15.1082,15.183,175415.0
2020-06-10 11:40:00,20.3,20.39,20.3,20.37,209510.0,15.1755,15.2428,15.1755,15.2278,209510.0
2020-06-10 11:50:00,20.37,20.4,20.31,20.39,244927.0,15.2278,15.2502,15.183,15.2428,244927.0
2020-06-10 12:00:00,20.39,20.43,20.35,20.38,143296.0,15.2428,15.2727,15.2129,15.2353,143296.0
2020-06-10 12:10:00,20.38,20.46,20.35,20.46,185730.0,15.2353,15.2951,15.2129,15.2951,185730.0
2020-06-10 12:20:00,20.45,20.51,20.44,20.46,224333.0,15.2876,15.3325,15.2801,15.2951,224333.0
2020-06-10 12:30:00,20.46,20.47,20.4,20.43,150485.0,15.2951,15.3026,15.2502,15.2727,150485.0
2020-06-10 12:40:00,20.43,20.45,20.37,20.38,131255.0,15.2727,15.2876,15.2278,15.2353,131255.0
2020-06-10 12:50:00,20.38,20.39,20.31,20.32,226646.0,15.2353,15.2428,15.183,15.1904,226646.0
2020-06-10 13:00:00,20.32,20.38,20.29,20.36,187415.0,15.1904,15.2353,15.168,15.2203,187415.0
2020-06-10 13:10:00,20.36,20.4,20.34,20.39,128134.0,15.2203,15.2502,15.2054,15.2428,128134.0
2020-06-10 13:20:00,20.38,20.41,20.34,20.39,98537.0,15.2353,15.2577,15.2054,15.2428,98537.0
2020-06-10 13:30:00,20.39,20.43,20.38,20.39,114454.0,15.2428,15.2727,15.2353,15.2428,114454.0
2020-06-10 13:40:00,20.4,20.51,20.39,20.48,180464.0,15.2502,15.3325,15.2428,15.31,180464.0
2020-06-10 13:50:00,20.48,20.5,20.45,20.46,125944.0,15.31,15.325,15.2876,15.2951,125944.0
2020-06-10 14:00:00,20.45,20.56,20.31,20.51,311592.0,15.2876,15.3698,15.183,15.3325,311592.0
2020-06-10 14:10:00,20.51,20.6,20.5,20.55,265667.0,15.3325,15.3997,15.325,15.3624,265667.0
2020-06-10 14:20:00,20.55,20.55,20.47,20.51,288816.0,15.3624,15.3624,15.3026,15.3325,288816.0
2020-06-10 14:30:00,20.5,20.51,20.39,20.4,155013.0,15.325,15.3325,15.2428,15.2502,155013.0
2020-06-10 14:40:00,20.4,20.41,20.32,20.33,210760.0,15.2502,15.2577,15.1904,15.1979,210760.0
2020-06-10 14:50:00,20.33,20.36,20.29,20.34,219012.0,15.1979,15.2203,15.168,15.2054,219012.0
2020-06-10 15:00:00,20.34,20.4,20.27,20.39,318763.0,15.2054,15.2502,15.153,15.2428,318763.0
2020-06-10 15:10:00,20.38,20.43,20.33,20.37,223645.0,15.2353,15.2727,15.1979,15.2278,223645.0
2020-06-10 15:20:00,20.36,20.44,20.31,20.44,188193.0,15.2203,15.2801,15.183,15.2801,188193.0
2020-06-10 15:30:00,20.44,20.48,20.35,20.37,294004.0,15.2801,15.31,15.2129,15.2278,294004.0
2020-06-10 15:40:00,20.36,20.36,20.24,20.27,294199.0,15.2203,15.2203,15.1306,15.153,294199.0
2020-06-10 15:50:00,20.26,20.29,20.14,20.14,1027914.0,15.1456,15.168,15.0559,15.0559,1027914.0
2020-06-11 09:30:00,18.5,18.6,18.36,18.45,866566.0,14.1343,14.2107,14.0274,14.0961,866566.0
2020-06-11 09:40:00,18.46,18.62,18.39,18.6,1221323.0,14.1038,14.226,14.0503,14.2107,1221323.0
2020-06-11 09:50:00,18.6,18.86,18.58,18.75,333870.0,14.2107,14.4094,14.1954,14.3253,333870.0
2020-06-11 10:00:00,18.75,18.81,18.65,18.77,193996.0,14.3253,14.3712,14.2489,14.3406,193996.0
2020-06-11 10:10:00,18.77,18.93,18.74,18.84,228048.0,14.3406,14.4629,14.3177,14.3941,228048.0
2020-06-11 10:20:00,18.85,18.86,18.71,18.72,136615.0,14.4017,14.4094,14.2948,14.3024,136615.0
2020-06-11 10:30:00,18.71,18.76,18.65,18.72,295430.0,14.2948,14.333,14.2489,14.3024,295430.0
2020-06-11 10:40:00,18.72,18.8,18.7,18.73,109050.0,14.3024,14.3635,14.2871,14.31,109050.0
2020-06-11 10:50:00,18.74,18.8,18.73,18.77,124017.0,14.3177,14.3635,14.31,14.3406,124017.0
2020-06-11 11:00:00,18.77,18.77,18.61,18.64,245662.0,14.3406,14.3406,14.2184,14.2413,245662.0
2020-06-11 11:10:00,18.64,18.75,18.6,18.75,137531.0,14.2413,14.3253,14.2107,14.3253,137531.0
2020-06-11 11:20:00,18.75,18.79,18.71,18.73,132580.0,14.3253,14.3559,14.2948,14.31,132580.0
2020-06-11 11:30:00,18.73,18.77,18.72,18.75,190259.0,14.31,14.3406,14.3024,14.3253,190259.0
2020-06-11 11:40:00,18.75,18.76,18.63,18.7,156584.0,14.3253,14.333,14.2336,14.2871,156584.0
2020-06-11 11:50:00,18.69,18.7,18.64,18.68,156020.0,14.2795,14.2871,14.2413,14.2718,156020.0
2020-06-11 12:00:00,18.67,18.68,18.6,18.62,193496.0,14.2642,14.2718,14.2107,14.226,193496.0
2020-06-11 12:10:00,18.62,18.63,18.51,18.54,185137.0,14.226,14.2336,14.142,14.1649,185137.0
2020-06-11 12:20:00,18.54,18.63,18.51,18.53,237915.0,14.1649,14.2336,14.142,14.1572,237915.0
2020-06-11 12:30:00,18.53,18.64,18.53,18.63,125080.0,14.1572,14.2413,14.1572,14.2336,125080.0
2020-06-11 12:40:00,18.64,18.65,18.54,18.55,123274.0,14.2413,14.2489,14.1649,14.1725,123274.0
2020-06-11 12:50:00,18.56,18.58,18.5,18.52,241579.0,14.1802,14.1954,14.1343,14.1496,241579.0
2020-06-11 13:00:00,18.53,18.66,18.52,18.57,142199.0,14.1572,14.2566,14.1496,14.1878,142199.0
2020-06-11 13:10:00,18.57,18.62,18.55,18.57,121931.0,14.1878,14.226,14.1725,14.1878,121931.0
2020-06-11 13:20:00,18.57,18.63,18.55,18.59,131238.0,14.1878,14.2336,14.1725,14.2031,131238.0
2020-06-11 13:30:00,18.59,18.63,18.57,18.58,110964.0,14.2031,14.2336,14.1878,14.1954,110964.0
2020-06-11 13:40:00,18.58,18.61,18.56,18.58,132248.0,14.1954,14.2184,14.1802,14.1954,132248.0
2020-06-11 13:50:00,18.59,18.62,18.56,18.62,168335.0,14.2031,14.226,14.1802,14.226,168335.0
2020-06-11 14:00:00,18.62,18.62,18.54,18.58,200408.0,14.226,14.226,14.1649,14.1954,200408.0
2020-06-11 14:10:00,18.58,18.6,18.53,18.57,95837.0,14.1954,14.2107,14.1572,14.1878,95837.0
2020-06-11 14:20:00,18.57,18.61,18.53,18.54,181801.0,14.1878,14.2184,14.1572,14.1649,181801.0
2020-06-11 14:30:00,18.55,18.55,18.42,18.42,143605.0,14.1725,14.1725,14.0732,14.0732,143605.0
2020-06-11 14:40:00,18.42,18.48,18.4,18.41,223955.0,14.0732,14.119,14.0579,14.0656,223955.0
2020-06-11 14:50:00,18.41,18.46,18.4,18.42,217449.0,14.0656,14.1038,14.0579,14.0732,217449.0
2020-06-11 15:00:00,18.41,18.43,18.33,18.33,201502.0,14.0656,14.0808,14.0044,14.0044,201502.0
2020-06-11 15:10:00,18.33,18.34,18.23,18.26,202538.0,14.0044,14.0121,13.928,13.951,202538.0
2020-06-11 15:20:00,18.26,18.26,18.13,18.18,359620.0,13.951,13.951,13.8516,13.8898,359620.0
2020-06-11 15:30:00,18.18,18.18,18.1,18.13,469081.0,13.8898,13.8898,13.8287,13.8516,469081.0
2020-06-11 15:40:00,18.12,18.27,18.11,18.22,823382.0,13.844,13.9586,13.8364,13.9204,823382.0
2020-06-11 15:50:00,18.22,18.26,18.17,18.18,1063630.0,13.9204,13.951,13.8822,13.8898,1063630.0
2020-06-12 09:30:00,18.89,18.91,18.52,18.64,453735.0,14.4323,14.4476,14.1496,14.2413,453735.0
2020-06-12 09:40:00,18.66,18.69,18.43,18.44,358506.0,14.2566,14.2795,14.0808,14.0885,358506.0
2020-06-12 09:50:00,18.45,18.54,18.42,18.54,309258.0,14.0961,14.1649,14.0732,14.1649,309258.0
2020-06-12 10:00:00,18.54,18.58,18.48,18.55,271757.0,14.1649,14.1954,14.119,14.1725,271757.0
2020-06-12 10:10:00,18.56,18.61,18.49,18.55,217437.0,14.1802,14.2184,14.1267,14.1725,217437.0
2020-06-12 10:20:00,18.55,18.58,18.36,18.37,239019.0,14.1725,14.1954,14.0274,14.035,239019.0
2020-06-12 10:30:00,18.38,18.38,18.15,18.17,193747.0,14.0426,14.0426,13.8669,13.8822,193747.0
2020-06-12 10:40:00,18.16,18.29,18.16,18.24,166459.0,13.8746,13.9739,13.8746,13.9357,166459.0
2020-06-12 10:50:00,18.24,18.24,17.99,17.99,242670.0,13.9357,13.9357,13.7447,13.7447,242670.0
2020-06-12 11:00:00,18.0,18.07,17.83,18.04,266943.0,13.7523,13.8058,13.6224,13.7829,266943.0
2020-06-12 11:10:00,18.05,18.06,17.83,17.83,151153.0,13.7905,13.7982,13.6224,13.6224,151153.0
2020-06-12 11:20:00,17.84,18.03,17.77,17.97,294748.0,13.6301,13.7752,13.5766,13.7294,294748.0
2020-06-12 11:30:00,17.98,18.1,17.9,18.06,190696.0,13.737,13.8287,13.6759,13.7982,190696.0
2020-06-12 11:40:00,18.05,18.1,17.95,18.09,166607.0,13.7905,13.8287,13.7141,13.8211,166607.0
2020-06-12 11:50:00,18.09,18.21,18.02,18.21,103605.0,13.8211,13.9128,13.7676,13.9128,103605.0
2020-06-12 12:00:00,18.21,18.24,18.14,18.21,100951.0,13.9128,13.9357,13.8593,13.9128,100951.0
2020-06-12 12:10:00,18.21,18.22,18.15,18.19,81125.0,13.9128,13.9204,13.8669,13.8975,81125.0
2020-06-12 12:20:00,18.19,18.19,18.05,18.13,96558.0,13.8975,13.8975,13.7905,13.8516,96558.0
2020-06-12 12:30:00,18.13,18.14,18.06,18.11,119049.0,13.8516,13.8593,13.7982,13.8364,119049.0
2020-06-12 12:40:00,18.11,18.16,18.09,18.12,81434.0,13.8364,13.8746,13.8211,13.844,81434.0
2020-06-12 12:50:00,18.13,18.23,18.13,18.19,143517.0,13.8516,13.928,13.8516,13.8975,143517.0
2020-06-12 13:00:00,18.2,18.21,18.12,18.16,138942.0,13.9051,13.9128,13.844,13.8746,138942.0
2020-06-12 13:10:00,18.16,18.16,18.06,18.07,120347.0,13.8746,13.8746,13.7982,13.8058,120347.0
2020-06-12 13:20:00,18.07,18.14,18.06,18.07,143787.0,13.8058,13.8593,13.7982,13.8058,143787.0
2020-06-12 13:30:00,18.07,18.1,17.95,17.96,149612.0,13.8058,13.8287,13.7141,13.7218,149612.0
2020-06-12 13:40:00,17.96,18.04,17.89,17.91,196873.0,13.7218,13.7829,13.6683,13.6836,196873.0
2020-06-12 13:50:00,17.91,17.94,17.84,17.85,145732.0,13.6836,13.7065,13.6301,13.6377,145732.0
2020-06-12 14:00:00,17.85,17.95,17.82,17.85,133964.0,13.6377,13.7141,13.6148,13.6377,133964.0
2020-06-12 14:10:00,17.85,17.97,17.84,17.9,154381.0,13.6377,13.7294,13.6301,13.6759,154381.0
2020-06-12 14:20:00,17.9,17.96,17.88,17.94,111840.0,13.6759,13.7218,13.6606,13.7065,111840.0
2020-06-12 14:30:00,17.95,18.05,17.94,18.0,198399.0,13.7141,13.7905,13.7065,13.7523,198399.0
2020-06-12 14:40:00,18.0,18.05,17.94,18.0,176500.0,13.7523,13.7905,13.7065,13.7523,176500.0
2020-06-12 14:50:00,18.01,18.06,17.98,18.05,199721.0,13.76,13.7982,13.737,13.7905,199721.0
2020-06-12 15:00:00,18.05,18.14,18.05,18.09,249089.0,13.7905,13.8593,13.7905,13.8211,249089.0
2020-06-12 15:10:00,18.1,18.13,18.04,18.1,218831.0,13.8287,13.8516,13.7829,13.8287,218831.0
2020-06-12 15:20:00,18.09,18.11,18.03,18.09,205385.0,13.8211,13.8364,13.7752,13.8211,205385.0
2020-06-12 15:30:00,18.09,18.18,18.07,18.14,240746.0,13.8211,13.8898,13.8058,13.8593,240746.0
2020-06-12 15:40:00,18.14,18.28,18.11,18.28,284147.0,13.8593,13.9662,13.8364,13.9662,284147.0
2020-06-12 15:50:00,18.28,18.32,18.22,18.23,659867.0,13.9662,13.9968,13.9204,13.928,659867.0
2020-06-15 09:30:00,17.61,17.78,17.48,17.73,369277.0,13.4543,13.5842,13.355,13.546,369277.0
2020-06-15 09:40:00,17.73,17.92,17.69,17.88,389183.0,13.546,13.6912,13.5155,13.6606,389183.0
2020-06-15 09:50:00,17.88,18.05,17.86,17.94,354837.0,13.6606,13.7905,13.6454,13.7065,354837.0
2020-06-15 10:00:00,17.93,18.14,17.85,18.11,250711.0,13.6988,13.8593,13.6377,13.8364,250711.0
2020-06-15 10:10:00,18.11,18.17,18.02,18.14,195834.0,13.8364,13.8822,13.7676,13.8593,195834.0
2020-06-15 10:20:00,18.14,18.16,18.01,18.04,113013.0,13.8593,13.8746,13.76,13.7829,113013.0
2020-06-15 10:30:00,18.03,18.2,18.01,18.08,241347.0,13.7752,13.9051,13.76,13.8134,241347.0
2020-06-15 10:40:00,18.07,18.28,18.03,18.23,118454.0,13.8058,13.9662,13.7752,13.928,118454.0
2020-06-15 10:50:00,18.22,18.34,18.2,18.31,121809.0,13.9204,14.0121,13.9051,13.9892,121809.0
2020-06-15 11:00:00,18.32,18.57,18.29,18.55,286763.0,13.9968,14.1878,13.9739,14.1725,286763.0
2020-06-15 11:10:00,18.55,18.6,18.45,18.56,303570.0,14.1725,14.2107,14.0961,14.1802,303570.0
2020-06-15 11:20:00,18.55,18.65,18.49,18.56,366903.0,14.1725,14.2489,14.1267,14.1802,366903.0
2020-06-15 11:30:00,18.56,18.67,18.53,18.65,324401.0,14.1802,14.2642,14.1572,14.2489,324401.0
2020-06-15 11:40:00,18.65,18.7,18.61,18.68,389701.0,14.2489,14.2871,14.2184,14.2718,389701.0
2020-06-15 11:50:00,18.69,18.8,18.68,18.71,343276.0,14.2795,14.3635,14.2718,14.2948,343276.0
2020-06-15 12:00:00,18.71,18.82,18.69,18.8,190497.0,14.2948,14.3788,14.2795,14.3635,190497.0
2020-06-15 12:10:00,18.8,18.96,18.78,18.91,358692.0,14.3635,14.4858,14.3482,14.4476,358692.0
2020-06-15 12:20:00,18.92,18.93,18.83,18.91,396625.0,14.4552,14.4629,14.3864,14.4476,396625.0
2020-06-15 12:30:00,18.91,18.99,18.82,18.98,145478.0,14.4476,14.5087,14.3788,14.5011,145478.0
2020-06-15 12:40:00,18.97,19.08,18.96,19.05,330824.0,14.4934,14.5775,14.4858,14.5545,330824.0
2020-06-15 12:50:00,19.05,19.13,19.04,19.07,348423.0,14.5545,14.6157,14.5469,14.5698,348423.0
2020-06-15 13:00:00,19.07,19.07,19.0,19.04,182020.0,14.5698,14.5698,14.5163,14.5469,182020.0
2020-06-15 13:10:00,19.04,19.08,18.99,19.05,215263.0,14.5469,14.5775,14.5087,14.5545,215263.0
2020-06-15 13:20:00,19.05,19.12,19.03,19.09,143482.0,14.5545,14.608,14.5393,14.5851,143482.0
2020-06-15 13:30:00,19.08,19.15,19.02,19.13,305590.0,14.5775,14.6309,14.5316,14.6157,305590.0
2020-06-15 13:40:00,19.13,19.14,19.01,19.01,152663.0,14.6157,14.6233,14.524,14.524,152663.0
2020-06-15 13:50:00,19.0,19.06,18.99,19.01,137497.0,14.5163,14.5622,14.5087,14.524,137497.0
2020-06-15 14:00:00,19.01,19.32,19.0,19.28,178848.0,14.524,14.7608,14.5163,14.7303,178848.0
2020-06-15 14:10:00,19.27,19.4,19.24,19.35,141558.0,14.7226,14.8219,14.6997,14.7837,141558.0
2020-06-15 14:20:00,19.34,19.42,19.27,19.42,206409.0,14.7761,14.8372,14.7226,14.8372,206409.0
2020-06-15 14:30:00,19.42,19.43,19.3,19.37,228147.0,14.8372,14.8449,14.7455,14.799,228147.0
2020-06-15 14:40:00,19.37,19.38,19.31,19.34,271982.0,14.799,14.8067,14.7532,14.7761,271982.0
2020-06-15 14:50:00,19.34,19.35,19.26,19.28,253220.0,14.7761,14.7837,14.715,14.7303,253220.0
2020-06-15 15:00:00,19.28,19.34,19.26,19.28,145438.0,14.7303,14.7761,14.715,14.7303,145438.0
2020-06-15 15:10:00,19.28,19.32,19.26,19.29,210641.0,14.7303,14.7608,14.715,14.7379,210641.0
2020-06-15 15:20:00,19.29,19.29,19.15,19.16,247549.0,14.7379,14.7379,14.6309,14.6386,247549.0
2020-06-15 15:30:00,19.16,19.18,19.01,19.05,432201.0,14.6386,14.6539,14.524,14.5545,432201.0
2020-06-15 15:40:00,19.05,19.1,19.02,19.05,560611.0,14.5545,14.5927,14.5316,14.5545,560611.0
2020-06-15 15:50:00,19.05,19.14,19.01,19.14,1213552.0,14.5545,14.6233,14.524,14.6233,1213552.0
2020-06-16 09:30:00,19.75,19.75,19.2,19.21,648601.0,15.0893,15.0893,14.6691,14.6768,648601.0
2020-06-16 09:40:00,19.21,19.32,19.08,19.16,406540.0,14.6768,14.7608,14.5775,14.6386,406540.0
2020-06-16 09:50:00,19.16,19.37,19.15,19.37,449424.0,14.6386,14.799,14.6309,14.799,449424.0
2020-06-16 10:00:00,19.37,19.46,19.33,19.34,178034.0,14.799,14.8678,14.7685,14.7761,178034.0
2020-06-16 10:10:00,19.34,19.41,19.3,19.37,147143.0,14.7761,14.8296,14.7455,14.799,147143.0
2020-06-16 10:20:00,19.36,19.39,19.28,19.36,126557.0,14.7914,14.8143,14.7303,14.7914,126557.0
2020-06-16 10:30:00,19.36,19.38,19.16,19.18,172783.0,14.7914,14.8067,14.6386,14.6539,172783.0
2020-06-16 10:40:00,19.18,19.22,19.06,19.21,206452.0,14.6539,14.6844,14.5622,14.6768,206452.0
2020-06-16 10:50:00,19.2,19.2,18.87,18.91,262194.0,14.6691,14.6691,14.417,14.4476,262194.0
2020-06-16 11:00:00,18.9,19.11,18.74,19.05,426778.0,14.4399,14.6004,14.3177,14.5545,426778.0
2020-06-16 11:10:00,19.05,19.17,18.95,19.12,185375.0,14.5545,14.6462,14.4781,14.608,185375.0
2020-06-16 11:20:00,19.11,19.3,19.11,19.27,201092.0,14.6004,14.7455,14.6004,14.7226,201092.0
2020-06-16 11:30:00,19.28,19.34,19.21,19.21,179660.0,14.7303,14.7761,14.6768,14.6768,179660.0
2020-06-16 11:40:00,19.21,19.22,19.11,19.2,96883.0,14.6768,14.6844,14.6004,14.6691,96883.0
2020-06-16 11:50:00,19.2,19.23,19.02,19.05,92986.0,14.6691,14.6921,14.5316,14.5545,92986.0
2020-06-16 12:00:00,19.05,19.07,18.97,19.05,82938.0,14.5545,14.5698,14.4934,14.5545,82938.0
2020-06-16 12:10:00,19.05,19.12,19.02,19.11,90382.0,14.5545,14.608,14.5316,14.6004,90382.0
2020-06-16 12:20:00,19.11,19.22,19.1,19.18,86801.0,14.6004,14.6844,14.5927,14.6539,86801.0
2020-06-16 12:30:00,19.18,19.23,19.17,19.2,163497.0,14.6539,14.6921,14.6462,14.6691,163497.0
2020-06-16 12:40:00,19.2,19.28,19.19,19.25,71590.0,14.6691,14.7303,14.6615,14.7073,71590.0
2020-06-16 12:50:00,19.25,19.25,19.17,19.21,91823.0,14.7073,14.7073,14.6462,14.6768,91823.0
2020-06-16 13:00:00,19.21,19.25,19.19,19.23,122429.0,14.6768,14.7073,14.6615,14.6921,122429.0
2020-06-16 13:10:00,19.23,19.26,19.19,19.26,108447.0,14.6921,14.715,14.6615,14.715,108447.0
2020-06-16 13:20:00,19.25,19.27,19.21,19.23,53792.0,14.7073,14.7226,14.6768,14.6921,53792.0
2020-06-16 13:30:00,19.24,19.26,19.19,19.21,64137.0,14.6997,14.715,14.6615,14.6768,64137.0
2020-06-16 13:40:00,19.22,19.26,19.2,19.2,68323.0,14.6844,14.715,14.6691,14.6691,68323.0
2020-06-16 13:50:00,19.21,19.23,19.1,19.14,97330.0,14.6768,14.6921,14.5927,14.6233,97330.0
2020-06-16 14:00:00,19.14,19.25,19.13,19.24,103164.0,14.6233,14.7073,14.6157,14.6997,103164.0
2020-06-16 14:10:00,19.24,19.34,19.22,19.31,89649.0,14.6997,14.7761,14.6844,14.7532,89649.0
2020-06-16 14:20:00,19.32,19.35,19.23,19.33,162492.0,14.7608,14.7837,14.6921,14.7685,162492.0
2020-06-16 14:30:00,19.34,19.4,19.34,19.38,96320.0,14.7761,14.8219,14.7761,14.8067,96320.0
2020-06-16 14:40:00,19.39,19.39,19.3,19.36,98461.0,14.8143,14.8143,14.7455,14.7914,98461.0
2020-06-16 14:50:00,19.35,19.39,19.32,19.36,122569.0,14.7837,14.8143,14.7608,14.7914,122569.0
2020-06-16 15:00:00,19.36,19.36,19.17,19.18,158794.0,14.7914,14.7914,14.6462,14.6539,158794.0
2020-06-16 15:10:00,19.18,19.22,19.08,19.11,181249.0,14.6539,14.6844,14.5775,14.6004,181249.0
2020-06-16 15:20:00,19.11,19.29,19.1,19.26,227305.0,14.6004,14.7379,14.5927,14.715,227305.0
2020-06-16 15:30:00,19.26,19.33,19.23,19.28,185393.0,14.715,14.7685,14.6921,14.7303,185393.0
2020-06-16 15:40:00,19.27,19.31,19.24,19.28,263015.0,14.7226,14.7532,14.6997,14.7303,263015.0
2020-06-16 15:50:00,19.28,19.38,19.27,19.38,803940.0,14.7303,14.8067,14.7226,14.8067,803940.0
2020-06-17 09:30:00,19.43,19.57,19.22,19.25,416873.0,14.8449,14.9518,14.6844,14.7073,416873.0
2020-06-17 09:40:00,19.25,19.41,19.2,19.32,88748.0,14.7073,14.8296,14.6691,14.7608,88748.0
2020-06-17 09:50:00,19.33,19.44,19.28,19.34,110677.0,14.7685,14.8525,14.7303,14.7761,110677.0
2020-06-17 10:00:00,19.33,19.48,19.31,19.44,71705.0,14.7685,14.8831,14.7532,14.8525,71705.0
2020-06-17 10:10:00,19.43,19.46,19.32,19.34,142017.0,14.8449,14.8678,14.7608,14.7761,142017.0
2020-06-17 10:20:00,19.35,19.36,19.23,19.25,141486.0,14.7837,14.7914,14.6921,14.7073,141486.0
2020-06-17 10:30:00,19.25,19.35,19.21,19.32,198569.0,14.7073,14.7837,14.6768,14.7608,198569.0
2020-06-17 10:40:00,19.33,19.36,19.28,19.35,107198.0,14.7685,14.7914,14.7303,14.7837,107198.0
2020-06-17 10:50:00,19.35,19.41,19.33,19.35,97185.0,14.7837,14.8296,14.7685,14.7837,97185.0
2020-06-17 11:00:00,19.35,19.39,19.32,19.36,118593.0,14.7837,14.8143,14.7608,14.7914,118593.0
2020-06-17 11:10:00,19.36,19.39,19.31,19.34,171343.0,14.7914,14.8143,14.7532,14.7761,171343.0
2020-06-17 11:20:00,19.34,19.36,19.31,19.34,97651.0,14.7761,14.7914,14.7532,14.7761,97651.0
2020-06-17 11:30:00,19.35,19.39,19.32,19.36,107903.0,14.7837,14.8143,14.7608,14.7914,107903.0
2020-06-17 11:40:00,19.35,19.4,19.34,19.39,78206.0,14.7837,14.8219,14.7761,14.8143,78206.0
2020-06-17 11:50:00,19.38,19.42,19.36,19.41,108838.0,14.8067,14.8372,14.7914,14.8296,108838.0
2020-06-17 12:00:00,19.41,19.41,19.37,19.39,96266.0,14.8296,14.8296,14.799,14.8143,96266.0
2020-06-17 12:10:00,19.4,19.42,19.38,19.4,81766.0,14.8219,14.8372,14.8067,14.8219,81766.0
2020-06-17 12:20:00,19.39,19.42,19.38,19.38,148518.0,14.8143,14.8372,14.8067,14.8067,148518.0
2020-06-17 12:30:00,19.39,19.44,19.35,19.42,70588.0,14.8143,14.8525,14.7837,14.8372,70588.0
2020-06-17 12:40:00,19.43,19.43,19.38,19.39,50788.0,14.8449,14.8449,14.8067,14.8143,50788.0
2020-06-17 12:50:00,19.39,19.42,19.35,19.37,94178.0,14.8143,14.8372,14.7837,14.799,94178.0
2020-06-17 13:00:00,19.38,19.43,19.38,19.41,48460.0,14.8067,14.8449,14.8067,14.8296,48460.0
2020-06-17 13:10:00,19.41,19.43,19.38,19.41,69543.0,14.8296,14.8449,14.8067,14.8296,69543.0
2020-06-17 13:20:00,19.41,19.43,19.39,19.41,60189.0,14.8296,14.8449,14.8143,14.8296,60189.0
2020-06-17 13:30:00,19.41,19.43,19.39,19.41,69036.0,14.8296,14.8449,14.8143,14.8296,69036.0
2020-06-17 13:40:00,19.41,19.44,19.38,19.39,104485.0,14.8296,14.8525,14.8067,14.8143,104485.0
2020-06-17 13:50:00,19.39,19.41,19.36,19.36,221321.0,14.8143,14.8296,14.7914,14.7914,221321.0
2020-06-17 14:00:00,19.36,19.37,19.33,19.37,124159.0,14.7914,14.799,14.7685,14.799,124159.0
2020-06-17 14:10:00,19.37,19.38,19.35,19.36,90757.0,14.799,14.8067,14.7837,14.7914,90757.0
2020-06-17 14:20:00,19.36,19.37,19.31,19.32,94729.0,14.7914,14.799,14.7532,14.7608,94729.0
2020-06-17 14:30:00,19.31,19.32,19.26,19.29,350734.0,14.7532,14.7608,14.715,14.7379,350734.0
2020-06-17 14:40:00,19.29,19.32,19.25,19.28,54506.0,14.7379,14.7608,14.7073,14.7303,54506.0
2020-06-17 14:50:00,19.27,19.31,19.2,19.21,73633.0,14.7226,14.7532,14.6691,14.6768,73633.0
2020-06-17 15:00:00,19.2,19.23,19.18,19.21,57503.0,14.6691,14.6921,14.6539,14.6768,57503.0
2020-06-17 15:10:00,19.21,19.21,19.13,19.14,56964.0,14.6768,14.6768,14.6157,14.6233,56964.0
2020-06-17 15:20:00,19.14,19.15,19.05,19.08,74919.0,14.6233,14.6309,14.5545,14.5775,74919.0
2020-06-17 15:30:00,19.08,19.1,19.04,19.09,173265.0,14.5775,14.5927,14.5469,14.5851,173265.0
2020-06-17 15:40:00,19.09,19.1,19.0,19.0,297928.0,14.5851,14.5927,14.5163,14.5163,297928.0
2020-06-17 15:50:00,19.0,19.05,18.96,18.98,603692.0,14.5163,14.5545,14.4858,14.5011,603692.0
2020-06-18 09:30:00,18.86,19.06,18.8,19.05,182048.0,14.4094,14.5622,14.3635,14.5545,182048.0
2020-06-18 09:40:00,19.04,19.28,19.0,19.27,334452.0,14.5469,14.7303,14.5163,14.7226,334452.0
2020-06-18 09:50:00,19.27,19.31,19.22,19.23,166086.0,14.7226,14.7532,14.6844,14.6921,166086.0
2020-06-18 10:00:00,19.23,19.41,19.23,19.38,125496.0,14.6921,14.8296,14.6921,14.8067,125496.0
2020-06-18 10:10:00,19.38,19.44,19.35,19.43,92700.0,14.8067,14.8525,14.7837,14.8449,92700.0
2020-06-18 10:20:00,19.44,19.47,19.38,19.44,129316.0,14.8525,14.8754,14.8067,14.8525,129316.0
2020-06-18 10:30:00,19.43,19.57,19.41,19.5,130685.0,14.8449,14.9518,14.8296,14.8983,130685.0
2020-06-18 10:40:00,19.51,19.55,19.47,19.47,160185.0,14.906,14.9365,14.8754,14.8754,160185.0
2020-06-18 10:50:00,19.48,19.54,19.41,19.54,310371.0,14.8831,14.9289,14.8296,14.9289,310371.0
2020-06-18 11:00:00,19.54,19.54,19.46,19.48,124238.0,14.9289,14.9289,14.8678,14.8831,124238.0
2020-06-18 11:10:00,19.48,19.55,19.47,19.48,169288.0,14.8831,14.9365,14.8754,14.8831,169288.0
2020-06-18 11:20:00,19.47,19.52,19.45,19.52,186297.0,14.8754,14.9136,14.8601,14.9136,186297.0
2020-06-18 11:30:00,19.53,19.57,19.45,19.47,146929.0,14.9213,14.9518,14.8601,14.8754,146929.0
2020-06-18 11:40:00,19.46,19.51,19.45,19.48,152389.0,14.8678,14.906,14.8601,14.8831,152389.0
2020-06-18 11:50:00,19.48,19.48,19.44,19.45,212398.0,14.8831,14.8831,14.8525,14.8601,212398.0
2020-06-18 12:00:00,19.45,19.46,19.42,19.45,130533.0,14.8601,14.8678,14.8372,14.8601,130533.0
2020-06-18 12:10:00,19.44,19.47,19.43,19.46,168700.0,14.8525,14.8754,14.8449,14.8678,168700.0
2020-06-18 12:20:00,19.47,19.55,19.47,19.51,121500.0,14.8754,14.9365,14.8754,14.906,121500.0
2020-06-18 12:30:00,19.51,19.51,19.46,19.48,106553.0,14.906,14.906,14.8678,14.8831,106553.0
2020-06-18 12:40:00,19.49,19.52,19.47,19.5,193422.0,14.8907,14.9136,14.8754,14.8983,193422.0
2020-06-18 12:50:00,19.5,19.51,19.47,19.48,91918.0,14.8983,14.906,14.8754,14.8831,91918.0
2020-06-18 13:00:00,19.48,19.5,19.45,19.46,126675.0,14.8831,14.8983,14.8601,14.8678,126675.0
2020-06-18 13:10:00,19.46,19.5,19.45,19.49,80682.0,14.8678,14.8983,14.8601,14.8907,80682.0
2020-06-18 13:20:00,19.48,19.49,19.45,19.46,91269.0,14.8831,14.8907,14.8601,14.8678,91269.0
2020-06-18 13:30:00,19.46,19.49,19.44,19.48,181592.0,14.8678,14.8907,14.8525,14.8831,181592.0
2020-06-18 13:40:00,19.48,19.5,19.47,19.48,98813.0,14.8831,14.8983,14.8754,14.8831,98813.0
2020-06-18 13:50:00,19.48,19.48,19.42,19.45,136219.0,14.8831,14.8831,14.8372,14.8601,136219.0
2020-06-18 14:00:00,19.45,19.45,19.35,19.38,127474.0,14.8601,14.8601,14.7837,14.8067,127474.0
2020-06-18 14:10:00,19.38,19.42,19.37,19.42,174395.0,14.8067,14.8372,14.799,14.8372,174395.0
2020-06-18 14:20:00,19.42,19.48,19.41,19.41,148332.0,14.8372,14.8831,14.8296,14.8296,148332.0
2020-06-18 14:30:00,19.42,19.48,19.39,19.47,133130.0,14.8372,14.8831,14.8143,14.8754,133130.0
2020-06-18 14:40:00,19.47,19.48,19.44,19.45,209491.0,14.8754,14.8831,14.8525,14.8601,209491.0
2020-06-18 14:50:00,19.45,19.48,19.42,19.42,169180.0,14.8601,14.8831,14.8372,14.8372,169180.0
2020-06-18 15:00:00,19.42,19.43,19.35,19.38,155523.0,14.8372,14.8449,14.7837,14.8067,155523.0
2020-06-18 15:10:00,19.38,19.39,19.32,19.37,153611.0,14.8067,14.8143,14.7608,14.799,153611.0
2020-06-18 15:20:00,19.37,19.4,19.36,19.39,135646.0,14.799,14.8219,14.7914,14.8143,135646.0
2020-06-18 15:30:00,19.38,19.42,19.37,19.38,315213.0,14.8067,14.8372,14.799,14.8067,315213.0
2020-06-18 15:40:00,19.38,19.4,19.35,19.39,326767.0,14.8067,14.8219,14.7837,14.8143,326767.0
2020-06-18 15:50:00,19.39,19.5,19.36,19.46,799825.0,14.8143,14.8983,14.7914,14.8678,799825.0
2020-06-19 09:30:00,19.91,19.93,19.61,19.79,1138570.0,15.2116,15.2269,14.9824,15.1199,1138570.0
2020-06-19 09:40:00,19.8,19.91,19.74,19.9,310646.0,15.1275,15.2116,15.0817,15.2039,310646.0
2020-06-19 09:50:00,19.89,19.9,19.7,19.71,185374.0,15.1963,15.2039,15.0511,15.0588,185374.0
2020-06-19 10:00:00,19.71,19.82,19.66,19.82,153883.0,15.0588,15.1428,15.0206,15.1428,153883.0
2020-06-19 10:10:00,19.82,19.89,19.8,19.89,170501.0,15.1428,15.1963,15.1275,15.1963,170501.0
2020-06-19 10:20:00,19.89,19.89,19.81,19.82,204032.0,15.1963,15.1963,15.1352,15.1428,204032.0
2020-06-19 10:30:00,19.82,19.82,19.62,19.63,206095.0,15.1428,15.1428,14.99,14.9977,206095.0
2020-06-19 10:40:00,19.62,19.77,19.56,19.77,162047.0,14.99,15.1046,14.9442,15.1046,162047.0
2020-06-19 10:50:00,19.77,19.83,19.69,19.69,142042.0,15.1046,15.1505,15.0435,15.0435,142042.0
2020-06-19 11:00:00,19.7,19.7,19.58,19.61,121332.0,15.0511,15.0511,14.9595,14.9824,121332.0
2020-06-19 11:10:00,19.61,19.7,19.57,19.63,160622.0,14.9824,15.0511,14.9518,14.9977,160622.0
2020-06-19 11:20:00,19.62,19.63,19.56,19.6,100960.0,14.99,14.9977,14.9442,14.9747,100960.0
2020-06-19 11:30:00,19.6,19.62,19.47,19.5,88418.0,14.9747,14.99,14.8754,14.8983,88418.0
2020-06-19 11:40:00,19.5,19.51,19.45,19.48,88453.0,14.8983,14.906,14.8601,14.8831,88453.0
2020-06-19 11:50:00,19.47,19.5,19.45,19.48,67855.0,14.8754,14.8983,14.8601,14.8831,67855.0
2020-06-19 12:00:00,19.49,19.56,19.46,19.5,171529.0,14.8907,14.9442,14.8678,14.8983,171529.0
2020-06-19 12:10:00,19.5,19.54,19.36,19.36,155183.0,14.8983,14.9289,14.7914,14.7914,155183.0
2020-06-19 12:20:00,19.36,19.41,19.32,19.39,203827.0,14.7914,14.8296,14.7608,14.8143,203827.0
2020-06-19 12:30:00,19.39,19.44,19.3,19.3,147420.0,14.8143,14.8525,14.7455,14.7455,147420.0
2020-06-19 12:40:00,19.31,19.35,19.27,19.35,123923.0,14.7532,14.7837,14.7226,14.7837,123923.0
2020-06-19 12:50:00,19.35,19.48,19.33,19.47,119318.0,14.7837,14.8831,14.7685,14.8754,119318.0
2020-06-19 13:00:00,19.48,19.48,19.43,19.44,221666.0,14.8831,14.8831,14.8449,14.8525,221666.0
2020-06-19 13:10:00,19.44,19.48,19.37,19.39,201425.0,14.8525,14.8831,14.799,14.8143,201425.0
2020-06-19 13:20:00,19.39,19.42,19.35,19.42,113317.0,14.8143,14.8372,14.7837,14.8372,113317.0
2020-06-19 13:30:00,19.41,19.42,19.32,19.36,110698.0,14.8296,14.8372,14.7608,14.7914,110698.0
2020-06-19 13:40:00,19.36,19.38,19.28,19.3,81321.0,14.7914,14.8067,14.7303,14.7455,81321.0
2020-06-19 13:50:00,19.3,19.33,19.22,19.24,81947.0,14.7455,14.7685,14.6844,14.6997,81947.0
2020-06-19 14:00:00,19.23,19.29,19.21,19.27,95319.0,14.6921,14.7379,14.6768,14.7226,95319.0
2020-06-19 14:10:00,19.26,19.27,19.19,19.23,143754.0,14.715,14.7226,14.6615,14.6921,143754.0
2020-06-19 14:20:00,19.23,19.29,19.23,19.26,111877.0,14.6921,14.7379,14.6921,14.715,111877.0
2020-06-19 14:30:00,19.25,19.42,19.23,19.4,133220.0,14.7073,14.8372,14.6921,14.8219,133220.0
2020-06-19 14:40:00,19.39,19.45,19.39,19.42,148198.0,14.8143,14.8601,14.8143,14.8372,148198.0
2020-06-19 14:50:00,19.43,19.5,19.43,19.48,133730.0,14.8449,14.8983,14.8449,14.8831,133730.0
2020-06-19 15:00:00,19.48,19.5,19.43,19.44,130101.0,14.8831,14.8983,14.8449,14.8525,130101.0
2020-06-19 15:10:00,19.44,19.56,19.42,19.54,177654.0,14.8525,14.9442,14.8372,14.9289,177654.0
2020-06-19 15:20:00,19.55,19.55,19.44,19.45,429204.0,14.9365,14.9365,14.8525,14.8601,429204.0
2020-06-19 15:30:00,19.45,19.5,19.38,19.39,300420.0,14.8601,14.8983,14.8067,14.8143,300420.0
2020-06-19 15:40:00,19.39,19.39,19.21,19.25,745090.0,14.8143,14.8143,14.6768,14.7073,745090.0
2020-06-19 15:50:00,19.25,19.28,19.17,19.21,1407442.0,14.7073,14.7303,14.6462,14.6768,1407442.0
2020-06-22 09:30:00,19.17,19.23,18.95,19.07,305210.0,14.6462,14.6921,14.4781,14.5698,305210.0
2020-06-22 09:40:00,19.06,19.28,19.04,19.27,488417.0,14.5622,14.7303,14.5469,14.7226,488417.0
2020-06-22 09:50:00,19.27,19.37,19.23,19.31,134743.0,14.7226,14.799,14.6921,14.7532,134743.0
2020-06-22 10:00:00,19.32,19.4,19.28,19.38,282502.0,14.7608,14.8219,14.7303,14.8067,282502.0
2020-06-22 10:10:00,19.38,19.43,19.35,19.39,211471.0,14.8067,14.8449,14.7837,14.8143,211471.0
2020-06-22 10:20:00,19.39,19.47,19.38,19.47,402066.0,14.8143,14.8754,14.8067,14.8754,402066.0
2020-06-22 10:30:00,19.47,19.55,19.4,19.55,188468.0,14.8754,14.9365,14.8219,14.9365,188468.0
2020-06-22 10:40:00,19.55,19.6,19.52,19.59,180794.0,14.9365,14.9747,14.9136,14.9671,180794.0
2020-06-22 10:50:00,19.59,19.61,19.45,19.46,168636.0,14.9671,14.9824,14.8601,14.8678,168636.0
2020-06-22 11:00:00,19.46,19.47,19.43,19.43,186658.0,14.8678,14.8754,14.8449,14.8449,186658.0
2020-06-22 11:10:00,19.43,19.46,19.4,19.41,191972.0,14.8449,14.8678,14.8219,14.8296,191972.0
2020-06-22 11:20:00,19.41,19.5,19.4,19.47,203777.0,14.8296,14.8983,14.8219,14.8754,203777.0
2020-06-22 11:30:00,19.48,19.59,19.46,19.59,184506.0,14.8831,14.9671,14.8678,14.9671,184506.0
2020-06-22 11:40:00,19.59,19.6,19.48,19.5,113492.0,14.9671,14.9747,14.8831,14.8983,113492.0
2020-06-22 11:50:00,19.5,19.52,19.45,19.47,93550.0,14.8983,14.9136,14.8601,14.8754,93550.0
2020-06-22 12:00:00,19.47,19.5,19.45,19.48,80529.0,14.8754,14.8983,14.8601,14.8831,80529.0
2020-06-22 12:10:00,19.48,19.5,19.43,19.5,109772.0,14.8831,14.8983,14.8449,14.8983,109772.0
2020-06-22 12:20:00,19.5,19.51,19.45,19.48,112462.0,14.8983,14.906,14.8601,14.8831,112462.0
2020-06-22 12:30:00,19.48,19.52,19.46,19.5,189658.0,14.8831,14.9136,14.8678,14.8983,189658.0
2020-06-22 12:40:00,19.49,19.6,19.49,19.59,90875.0,14.8907,14.9747,14.8907,14.9671,90875.0
2020-06-22 12:50:00,19.58,19.61,19.57,19.59,96798.0,14.9595,14.9824,14.9518,14.9671,96798.0
2020-06-22 13:00:00,19.59,19.6,19.57,19.59,83232.0,14.9671,14.9747,14.9518,14.9671,83232.0
2020-06-22 13:10:00,19.59,19.62,19.57,19.61,82332.0,14.9671,14.99,14.9518,14.9824,82332.0
2020-06-22 13:20:00,19.6,19.65,19.6,19.62,79916.0,14.9747,15.0129,14.9747,14.99,79916.0
2020-06-22 13:30:00,19.62,19.63,19.59,19.62,60365.0,14.99,14.9977,14.9671,14.99,60365.0
2020-06-22 13:40:00,19.62,19.64,19.61,19.62,60266.0,14.99,15.0053,14.9824,14.99,60266.0
2020-06-22 13:50:00,19.62,19.65,19.59,19.6,219486.0,14.99,15.0129,14.9671,14.9747,219486.0
2020-06-22 14:00:00,19.59,19.6,19.51,19.53,80437.0,14.9671,14.9747,14.906,14.9213,80437.0
2020-06-22 14:10:00,19.54,19.54,19.45,19.46,81176.0,14.9289,14.9289,14.8601,14.8678,81176.0
2020-06-22 14:20:00,19.46,19.52,19.44,19.51,113477.0,14.8678,14.9136,14.8525,14.906,113477.0
2020-06-22 14:30:00,19.51,19.53,19.47,19.52,104024.0,14.906,14.9213,14.8754,14.9136,104024.0
2020-06-22 14:40:00,19.52,19.54,19.46,19.5,74449.0,14.9136,14.9289,14.8678,14.8983,74449.0
2020-06-22 14:50:00,19.49,19.53,19.47,19.52,126871.0,14.8907,14.9213,14.8754,14.9136,126871.0
2020-06-22 15:00:00,19.51,19.52,19.49,19.5,83900.0,14.906,14.9136,14.8907,14.8983,83900.0
2020-06-22 15:10:00,19.5,19.54,19.42,19.43,209052.0,14.8983,14.9289,14.8372,14.8449,209052.0
2020-06-22 15:20:00,19.43,19.44,19.38,19.41,188367.0,14.8449,14.8525,14.8067,14.8296,188367.0
2020-06-22 15:30:00,19.42,19.49,19.41,19.46,225500.0,14.8372,14.8907,14.8296,14.8678,225500.0
2020-06-22 15:40:00,19.45,19.51,19.43,19.45,254048.0,14.8601,14.906,14.8449,14.8601,254048.0
2020-06-22 15:50:00,19.45,19.55,19.42,19.54,487737.0,14.8601,14.9365,14.8372,14.9289,487737.0
2020-06-23 09:30:00,19.75,19.88,19.61,19.63,273722.0,15.0893,15.1887,14.9824,14.9977,273722.0
2020-06-23 09:40:00,19.63,19.65,19.44,19.44,113489.0,14.9977,15.0129,14.8525,14.8525,113489.0
2020-06-23 09:50:00,19.45,19.47,19.39,19.44,288055.0,14.8601,14.8754,14.8143,14.8525,288055.0
2020-06-23 10:00:00,19.45,19.47,19.4,19.42,174940.0,14.8601,14.8754,14.8219,14.8372,174940.0
2020-06-23 10:10:00,19.42,19.54,19.39,19.53,144043.0,14.8372,14.9289,14.8143,14.9213,144043.0
2020-06-23 10:20:00,19.53,19.55,19.46,19.51,226132.0,14.9213,14.9365,14.8678,14.906,226132.0
2020-06-23 10:30:00,19.51,19.52,19.45,19.5,164376.0,14.906,14.9136,14.8601,14.8983,164376.0
2020-06-23 10:40:00,19.49,19.59,19.44,19.47,136996.0,14.8907,14.9671,14.8525,14.8754,136996.0
2020-06-23 10:50:00,19.46,19.55,19.45,19.53,91906.0,14.8678,14.9365,14.8601,14.9213,91906.0
2020-06-23 11:00:00,19.53,19.56,19.48,19.53,80444.0,14.9213,14.9442,14.8831,14.9213,80444.0
2020-06-23 11:10:00,19.53,19.63,19.53,19.59,117783.0,14.9213,14.9977,14.9213,14.9671,117783.0
2020-06-23 11:20:00,19.59,19.64,19.57,19.59,67260.0,14.9671,15.0053,14.9518,14.9671,67260.0
2020-06-23 11:30:00,19.58,19.61,19.55,19.6,49223.0,14.9595,14.9824,14.9365,14.9747,49223.0
2020-06-23 11:40:00,19.6,19.63,19.56,19.61,92460.0,14.9747,14.9977,14.9442,14.9824,92460.0
2020-06-23 11:50:00,19.61,19.65,19.59,19.64,80037.0,14.9824,15.0129,14.9671,15.0053,80037.0
2020-06-23 12:00:00,19.64,19.67,19.61,19.62,111529.0,15.0053,15.0282,14.9824,14.99,111529.0
2020-06-23 12:10:00,19.62,19.64,19.59,19.62,126740.0,14.99,15.0053,14.9671,14.99,126740.0
2020-06-23 12:20:00,19.61,19.66,19.6,19.62,66435.0,14.9824,15.0206,14.9747,14.99,66435.0
2020-06-23 12:30:00,19.62,19.65,19.6,19.61,103832.0,14.99,15.0129,14.9747,14.9824,103832.0
2020-06-23 12:40:00,19.6,19.64,19.59,19.63,146237.0,14.9747,15.0053,14.9671,14.9977,146237.0
2020-06-23 12:50:00,19.63,19.65,19.62,19.63,79803.0,14.9977,15.0129,14.99,14.9977,79803.0
2020-06-23 13:00:00,19.64,19.65,19.63,19.64,56168.0,15.0053,15.0129,14.9977,15.0053,56168.0
2020-06-23 13:10:00,19.65,19.66,19.61,19.66,65874.0,15.0129,15.0206,14.9824,15.0206,65874.0
2020-06-23 13:20:00,19.66,19.67,19.65,19.65,71819.0,15.0206,15.0282,15.0129,15.0129,71819.0
2020-06-23 13:30:00,19.66,19.67,19.62,19.65,163404.0,15.0206,15.0282,14.99,15.0129,163404.0
2020-06-23 13:40:00,19.66,19.66,19.62,19.63,61029.0,15.0206,15.0206,14.99,14.9977,61029.0
2020-06-23 13:50:00,19.62,19.64,19.56,19.56,303205.0,14.99,15.0053,14.9442,14.9442,303205.0
2020-06-23 14:00:00,19.57,19.57,19.44,19.48,76372.0,14.9518,14.9518,14.8525,14.8831,76372.0
2020-06-23 14:10:00,19.48,19.48,19.41,19.43,106638.0,14.8831,14.8831,14.8296,14.8449,106638.0
2020-06-23 14:20:00,19.43,19.45,19.41,19.42,90114.0,14.8449,14.8601,14.8296,14.8372,90114.0
2020-06-23 14:30:00,19.43,19.49,19.4,19.46,170919.0,14.8449,14.8907,14.8219,14.8678,170919.0
2020-06-23 14:40:00,19.47,19.48,19.42,19.42,69426.0,14.8754,14.8831,14.8372,14.8372,69426.0
2020-06-23 14:50:00,19.42,19.44,19.4,19.42,140563.0,14.8372,14.8525,14.8219,14.8372,140563.0
2020-06-23 15:00:00,19.42,19.43,19.36,19.38,161897.0,14.8372,14.8449,14.7914,14.8067,161897.0
2020-06-23 15:10:00,19.38,19.4,19.35,19.39,186984.0,14.8067,14.8219,14.7837,14.8143,186984.0
2020-06-23 15:20:00,19.39,19.45,19.39,19.44,216935.0,14.8143,14.8601,14.8143,14.8525,216935.0
2020-06-23 15:30:00,19.44,19.46,19.4,19.43,454020.0,14.8525,14.8678,14.8219,14.8449,454020.0
2020-06-23 15:40:00,19.43,19.45,19.39,19.43,582491.0,14.8449,14.8601,14.8143,14.8449,582491.0
2020-06-23 15:50:00,19.44,19.47,19.38,19.4,969765.0,14.8525,14.8754,14.8067,14.8219,969765.0
2020-06-24 09:30:00,19.02,19.13,18.92,18.99,415836.0,14.5316,14.6157,14.4552,14.5087,415836.0
2020-06-24 09:40:00,18.99,19.03,18.81,18.81,178082.0,14.5087,14.5393,14.3712,14.3712,178082.0
2020-06-24 09:50:00,18.81,18.84,18.7,18.71,262554.0,14.3712,14.3941,14.2871,14.2948,262554.0
2020-06-24 10:00:00,18.71,18.74,18.66,18.66,179626.0,14.2948,14.3177,14.2566,14.2566,179626.0
2020-06-24 10:10:00,18.67,18.76,18.63,18.66,125988.0,14.2642,14.333,14.2336,14.2566,125988.0
2020-06-24 10:20:00,18.66,18.82,18.66,18.8,133140.0,14.2566,14.3788,14.2566,14.3635,133140.0
2020-06-24 10:30:00,18.79,18.82,18.7,18.73,343862.0,14.3559,14.3788,14.2871,14.31,343862.0
2020-06-24 10:40:00,18.73,18.75,18.68,18.69,243225.0,14.31,14.3253,14.2718,14.2795,243225.0
2020-06-24 10:50:00,18.69,18.74,18.67,18.7,346946.0,14.2795,14.3177,14.2642,14.2871,346946.0
2020-06-24 11:00:00,18.69,18.77,18.66,18.68,282482.0,14.2795,14.3406,14.2566,14.2718,282482.0
2020-06-24 11:10:00,18.67,18.72,18.58,18.6,646045.0,14.2642,14.3024,14.1954,14.2107,646045.0
2020-06-24 11:20:00,18.6,18.69,18.57,18.68,459146.0,14.2107,14.2795,14.1878,14.2718,459146.0
2020-06-24 11:30:00,18.68,18.68,18.55,18.59,698544.0,14.2718,14.2718,14.1725,14.2031,698544.0
2020-06-24 11:40:00,18.59,18.59,18.37,18.41,397924.0,14.2031,14.2031,14.035,14.0656,397924.0
2020-06-24 11:50:00,18.41,18.5,18.38,18.5,124182.0,14.0656,14.1343,14.0426,14.1343,124182.0
2020-06-24 12:00:00,18.49,18.58,18.46,18.56,198320.0,14.1267,14.1954,14.1038,14.1802,198320.0
2020-06-24 12:10:00,18.56,18.64,18.54,18.63,161601.0,14.1802,14.2413,14.1649,14.2336,161601.0
2020-06-24 12:20:00,18.62,18.64,18.58,18.62,141975.0,14.226,14.2413,14.1954,14.226,141975.0
2020-06-24 12:30:00,18.61,18.61,18.55,18.57,158606.0,14.2184,14.2184,14.1725,14.1878,158606.0
2020-06-24 12:40:00,18.57,18.68,18.56,18.64,196123.0,14.1878,14.2718,14.1802,14.2413,196123.0
2020-06-24 12:50:00,18.64,18.68,18.61,18.68,131427.0,14.2413,14.2718,14.2184,14.2718,131427.0
2020-06-24 13:00:00,18.67,18.73,18.67,18.71,121467.0,14.2642,14.31,14.2642,14.2948,121467.0
2020-06-24 13:10:00,18.71,18.73,18.67,18.71,154482.0,14.2948,14.31,14.2642,14.2948,154482.0
2020-06-24 13:20:00,18.7,18.71,18.6,18.61,114052.0,14.2871,14.2948,14.2107,14.2184,114052.0
2020-06-24 13:30:00,18.6,18.63,18.58,18.6,86215.0,14.2107,14.2336,14.1954,14.2107,86215.0
2020-06-24 13:40:00,18.6,18.67,18.58,18.66,137229.0,14.2107,14.2642,14.1954,14.2566,137229.0
2020-06-24 13:50:00,18.66,18.72,18.63,18.71,111977.0,14.2566,14.3024,14.2336,14.2948,111977.0
2020-06-24 14:00:00,18.71,18.79,18.68,18.79,170702.0,14.2948,14.3559,14.2718,14.3559,170702.0
2020-06-24 14:10:00,18.78,18.79,18.72,18.73,90881.0,14.3482,14.3559,14.3024,14.31,90881.0
2020-06-24 14:20:00,18.74,18.78,18.72,18.77,112545.0,14.3177,14.3482,14.3024,14.3406,112545.0
2020-06-24 14:30:00,18.76,18.8,18.74,18.78,97816.0,14.333,14.3635,14.3177,14.3482,97816.0
2020-06-24 14:40:00,18.77,18.8,18.74,18.79,127471.0,14.3406,14.3635,14.3177,14.3559,127471.0
2020-06-24 14:50:00,18.79,18.83,18.75,18.8,257175.0,14.3559,14.3864,14.3253,14.3635,257175.0
2020-06-24 15:00:00,18.8,18.87,18.79,18.85,183579.0,14.3635,14.417,14.3559,14.4017,183579.0
2020-06-24 15:10:00,18.85,18.94,18.84,18.93,316219.0,14.4017,14.4705,14.3941,14.4629,316219.0
2020-06-24 15:20:00,18.93,18.94,18.89,18.89,306988.0,14.4629,14.4705,14.4323,14.4323,306988.0
2020-06-24 15:30:00,18.9,18.9,18.85,18.9,259698.0,14.4399,14.4399,14.4017,14.4399,259698.0
2020-06-24 15:40:00,18.9,19.02,18.88,18.96,566577.0,14.4399,14.5316,14.4246,14.4858,566577.0
2020-06-24 15:50:00,18.96,18.96,18.83,18.84,1622683.0,14.4858,14.4858,14.3864,14.3941,1622683.0
2020-06-25 09:30:00,18.63,19.01,18.53,19.0,348661.0,14.2336,14.524,14.1572,14.5163,348661.0
2020-06-25 09:40:00,19.0,19.0,18.81,18.94,170748.0,14.5163,14.5163,14.3712,14.4705,170748.0
2020-06-25 09:50:00,18.94,19.15,18.94,19.15,113042.0,14.4705,14.6309,14.4705,14.6309,113042.0
2020-06-25 10:00:00,19.15,19.25,19.12,19.19,106883.0,14.6309,14.7073,14.608,14.6615,106883.0
2020-06-25 10:10:00,19.2,19.33,19.19,19.26,135972.0,14.6691,14.7685,14.6615,14.715,135972.0
2020-06-25 10:20:00,19.25,19.35,19.25,19.33,101869.0,14.7073,14.7837,14.7073,14.7685,101869.0
2020-06-25 10:30:00,19.33,19.34,19.25,19.26,218681.0,14.7685,14.7761,14.7073,14.715,218681.0
2020-06-25 10:40:00,19.26,19.3,19.2,19.22,276471.0,14.715,14.7455,14.6691,14.6844,276471.0
2020-06-25 10:50:00,19.22,19.28,19.2,19.26,214088.0,14.6844,14.7303,14.6691,14.715,214088.0
2020-06-25 11:00:00,19.25,19.26,19.04,19.07,241522.0,14.7073,14.715,14.5469,14.5698,241522.0
2020-06-25 11:10:00,19.07,19.13,19.02,19.09,157633.0,14.5698,14.6157,14.5316,14.5851,157633.0
2020-06-25 11:20:00,19.09,19.1,19.03,19.05,73304.0,14.5851,14.5927,14.5393,14.5545,73304.0
2020-06-25 11:30:00,19.05,19.06,18.93,18.96,93125.0,14.5545,14.5622,14.4629,14.4858,93125.0
2020-06-25 11:40:00,18.96,19.01,18.93,19.0,70249.0,14.4858,14.524,14.4629,14.5163,70249.0
2020-06-25 11:50:00,19.0,19.02,18.97,19.0,79747.0,14.5163,14.5316,14.4934,14.5163,79747.0
2020-06-25 12:00:00,19.0,19.08,19.0,19.04,75233.0,14.5163,14.5775,14.5163,14.5469,75233.0
2020-06-25 12:10:00,19.04,19.06,19.0,19.04,49876.0,14.5469,14.5622,14.5163,14.5469,49876.0
2020-06-25 12:20:00,19.04,19.07,19.0,19.0,83840.0,14.5469,14.5698,14.5163,14.5163,83840.0
2020-06-25 12:30:00,19.01,19.03,18.96,18.98,79827.0,14.524,14.5393,14.4858,14.5011,79827.0
2020-06-25 12:40:00,18.97,19.02,18.96,18.99,43835.0,14.4934,14.5316,14.4858,14.5087,43835.0
2020-06-25 12:50:00,19.0,19.0,18.92,18.93,65089.0,14.5163,14.5163,14.4552,14.4629,65089.0
2020-06-25 13:00:00,18.93,18.93,18.88,18.91,48703.0,14.4629,14.4629,14.4246,14.4476,48703.0
2020-06-25 13:10:00,18.91,18.91,18.85,18.87,97852.0,14.4476,14.4476,14.4017,14.417,97852.0
2020-06-25 13:20:00,18.87,18.9,18.84,18.88,44166.0,14.417,14.4399,14.3941,14.4246,44166.0
2020-06-25 13:30:00,18.89,18.93,18.83,18.92,69279.0,14.4323,14.4629,14.3864,14.4552,69279.0
2020-06-25 13:40:00,18.93,18.93,18.86,18.87,76158.0,14.4629,14.4629,14.4094,14.417,76158.0
2020-06-25 13:50:00,18.87,18.89,18.84,18.87,51571.0,14.417,14.4323,14.3941,14.417,51571.0
2020-06-25 14:00:00,18.87,18.87,18.82,18.83,56408.0,14.417,14.417,14.3788,14.3864,56408.0
2020-06-25 14:10:00,18.82,18.86,18.81,18.82,65628.0,14.3788,14.4094,14.3712,14.3788,65628.0
2020-06-25 14:20:00,18.81,18.81,18.77,18.8,126429.0,14.3712,14.3712,14.3406,14.3635,126429.0
2020-06-25 14:30:00,18.8,18.83,18.78,18.82,88106.0,14.3635,14.3864,14.3482,14.3788,88106.0
2020-06-25 14:40:00,18.81,18.84,18.78,18.79,108194.0,14.3712,14.3941,14.3482,14.3559,108194.0
2020-06-25 14:50:00,18.79,18.8,18.76,18.8,147311.0,14.3559,14.3635,14.333,14.3635,147311.0
2020-06-25 15:00:00,18.79,18.96,18.78,18.93,156039.0,14.3559,14.4858,14.3482,14.4629,156039.0
2020-06-25 15:10:00,18.92,18.95,18.89,18.91,110095.0,14.4552,14.4781,14.4323,14.4476,110095.0
2020-06-25 15:20:00,18.9,19.05,18.9,19.02,237413.0,14.4399,14.5545,14.4399,14.5316,237413.0
2020-06-25 15:30:00,19.03,19.03,18.96,18.97,176392.0,14.5393,14.5393,14.4858,14.4934,176392.0
2020-06-25 15:40:00,18.97,19.02,18.96,18.99,276161.0,14.4934,14.5316,14.4858,14.5087,276161.0
2020-06-25 15:50:00,18.98,19.13,18.95,19.1,695293.0,14.5011,14.6157,14.4781,14.5927,695293.0
2020-06-26 09:30:00,19.04,19.04,18.83,18.88,213072.0,14.5469,14.5469,14.3864,14.4246,213072.0
2020-06-26 09:40:00,18.9,18.9,18.82,18.87,181323.0,14.4399,14.4399,14.3788,14.417,181323.0
2020-06-26 09:50:00,18.88,18.88,18.68,18.73,111949.0,14.4246,14.4246,14.2718,14.31,111949.0
2020-06-26 10:00:00,18.74,18.79,18.67,18.69,196089.0,14.3177,14.3559,14.2642,14.2795,196089.0
2020-06-26 10:10:00,18.69,18.69,18.55,18.55,79695.0,14.2795,14.2795,14.1725,14.1725,79695.0
2020-06-26 10:20:00,18.56,18.58,18.45,18.55,91915.0,14.1802,14.1954,14.0961,14.1725,91915.0
2020-06-26 10:30:00,18.54,18.59,18.42,18.44,98369.0,14.1649,14.2031,14.0732,14.0885,98369.0
2020-06-26 10:40:00,18.43,18.53,18.42,18.45,74425.0,14.0808,14.1572,14.0732,14.0961,74425.0
2020-06-26 10:50:00,18.45,18.53,18.43,18.48,111897.0,14.0961,14.1572,14.0808,14.119,111897.0
2020-06-26 11:00:00,18.5,18.5,18.43,18.46,81255.0,14.1343,14.1343,14.0808,14.1038,81255.0
2020-06-26 11:10:00,18.45,18.46,18.38,18.39,158858.0,14.0961,14.1038,14.0426,14.0503,158858.0
2020-06-26 11:20:00,18.39,18.41,18.35,18.39,153481.0,14.0503,14.0656,14.0197,14.0503,153481.0
2020-06-26 11:30:00,18.39,18.45,18.35,18.45,106532.0,14.0503,14.0961,14.0197,14.0961,106532.0
2020-06-26 11:40:00,18.45,18.46,18.4,18.45,97718.0,14.0961,14.1038,14.0579,14.0961,97718.0
2020-06-26 11:50:00,18.45,18.49,18.4,18.48,120279.0,14.0961,14.1267,14.0579,14.119,120279.0
2020-06-26 12:00:00,18.49,18.49,18.45,18.46,84413.0,14.1267,14.1267,14.0961,14.1038,84413.0
2020-06-26 12:10:00,18.46,18.48,18.36,18.37,115694.0,14.1038,14.119,14.0274,14.035,115694.0
2020-06-26 12:20:00,18.37,18.48,18.32,18.46,121991.0,14.035,14.119,13.9968,14.1038,121991.0
2020-06-26 12:30:00,18.46,18.51,18.43,18.49,87567.0,14.1038,14.142,14.0808,14.1267,87567.0
2020-06-26 12:40:00,18.49,18.5,18.44,18.47,91647.0,14.1267,14.1343,14.0885,14.1114,91647.0
2020-06-26 12:50:00,18.47,18.48,18.45,18.48,63676.0,14.1114,14.119,14.0961,14.119,63676.0
2020-06-26 13:00:00,18.48,18.55,18.46,18.52,97404.0,14.119,14.1725,14.1038,14.1496,97404.0
2020-06-26 13:10:00,18.52,18.53,18.49,18.52,40696.0,14.1496,14.1572,14.1267,14.1496,40696.0
2020-06-26 13:20:00,18.52,18.53,18.47,18.48,77885.0,14.1496,14.1572,14.1114,14.119,77885.0
2020-06-26 13:30:00,18.49,18.53,18.47,18.5,70887.0,14.1267,14.1572,14.1114,14.1343,70887.0
2020-06-26 13:40:00,18.51,18.52,18.44,18.45,82017.0,14.142,14.1496,14.0885,14.0961,82017.0
2020-06-26 13:50:00,18.46,18.47,18.43,18.46,174620.0,14.1038,14.1114,14.0808,14.1038,174620.0
2020-06-26 14:00:00,18.46,18.47,18.42,18.44,186990.0,14.1038,14.1114,14.0732,14.0885,186990.0
2020-06-26 14:10:00,18.44,18.47,18.44,18.44,107134.0,14.0885,14.1114,14.0885,14.0885,107134.0
2020-06-26 14:20:00,18.44,18.47,18.43,18.44,289230.0,14.0885,14.1114,14.0808,14.0885,289230.0
2020-06-26 14:30:00,18.44,18.46,18.38,18.39,216959.0,14.0885,14.1038,14.0426,14.0503,216959.0
2020-06-26 14:40:00,18.38,18.43,18.38,18.41,242317.0,14.0426,14.0808,14.0426,14.0656,242317.0
2020-06-26 14:50:00,18.42,18.49,18.41,18.46,278203.0,14.0732,14.1267,14.0656,14.1038,278203.0
2020-06-26 15:00:00,18.46,18.5,18.45,18.48,183695.0,14.1038,14.1343,14.0961,14.119,183695.0
2020-06-26 15:10:00,18.48,18.55,18.46,18.52,270214.0,14.119,14.1725,14.1038,14.1496,270214.0
2020-06-26 15:20:00,18.52,18.54,18.47,18.48,537379.0,14.1496,14.1649,14.1114,14.119,537379.0
2020-06-26 15:30:00,18.48,18.51,18.36,18.38,866389.0,14.119,14.142,14.0274,14.0426,866389.0
2020-06-26 15:40:00,18.38,18.5,18.34,18.45,724328.0,14.0426,14.1343,14.0121,14.0961,724328.0
2020-06-26 15:50:00,18.45,18.59,18.38,18.51,1703810.0,14.0961,14.2031,14.0426,14.142,1703810.0
2020-06-29 09:30:00,18.51,18.74,18.45,18.46,807228.0,14.142,14.3177,14.0961,14.1038,807228.0
2020-06-29 09:40:00,18.46,18.47,18.34,18.43,374841.0,14.1038,14.1114,14.0121,14.0808,374841.0
2020-06-29 09:50:00,18.43,18.5,18.4,18.45,287314.0,14.0808,14.1343,14.0579,14.0961,287314.0
2020-06-29 10:00:00,18.45,18.59,18.44,18.52,250542.0,14.0961,14.2031,14.0885,14.1496,250542.0
2020-06-29 10:10:00,18.52,18.59,18.49,18.54,189603.0,14.1496,14.2031,14.1267,14.1649,189603.0
2020-06-29 10:20:00,18.55,18.56,18.41,18.43,105868.0,14.1725,14.1802,14.0656,14.0808,105868.0
2020-06-29 10:30:00,18.43,18.47,18.37,18.45,219440.0,14.0808,14.1114,14.035,14.0961,219440.0
2020-06-29 10:40:00,18.45,18.46,18.27,18.3,375590.0,14.0961,14.1038,13.9586,13.9815,375590.0
2020-06-29 10:50:00,18.3,18.34,18.21,18.21,382505.0,13.9815,14.0121,13.9128,13.9128,382505.0
2020-06-29 11:00:00,18.22,18.25,18.09,18.14,345825.0,13.9204,13.9433,13.8211,13.8593,345825.0
2020-06-29 11:10:00,18.14,18.2,18.12,18.12,177097.0,13.8593,13.9051,13.844,13.844,177097.0
2020-06-29 11:20:00,18.12,18.21,18.09,18.17,189121.0,13.844,13.9128,13.8211,13.8822,189121.0
2020-06-29 11:30:00,18.17,18.19,18.11,18.16,186004.0,13.8822,13.8975,13.8364,13.8746,186004.0
2020-06-29 11:40:00,18.16,18.21,18.15,18.2,424773.0,13.8746,13.9128,13.8669,13.9051,424773.0
2020-06-29 11:50:00,18.2,18.22,18.18,18.21,107671.0,13.9051,13.9204,13.8898,13.9128,107671.0
2020-06-29 12:00:00,18.21,18.28,18.19,18.21,94735.0,13.9128,13.9662,13.8975,13.9128,94735.0
2020-06-29 12:10:00,18.21,18.25,18.16,18.25,182171.0,13.9128,13.9433,13.8746,13.9433,182171.0
2020-06-29 12:20:00,18.24,18.35,18.2,18.35,326597.0,13.9357,14.0197,13.9051,14.0197,326597.0
2020-06-29 12:30:00,18.35,18.4,18.34,18.35,141563.0,14.0197,14.0579,14.0121,14.0197,141563.0
2020-06-29 12:40:00,18.34,18.35,18.31,18.34,173069.0,14.0121,14.0197,13.9892,14.0121,173069.0
2020-06-29 12:50:00,18.34,18.34,18.26,18.32,117023.0,14.0121,14.0121,13.951,13.9968,117023.0
2020-06-29 13:00:00,18.32,18.32,18.27,18.3,153337.0,13.9968,13.9968,13.9586,13.9815,153337.0
2020-06-29 13:10:00,18.31,18.34,18.27,18.3,506311.0,13.9892,14.0121,13.9586,13.9815,506311.0
2020-06-29 13:20:00,18.3,18.34,18.24,18.32,269965.0,13.9815,14.0121,13.9357,13.9968,269965.0
2020-06-29 13:30:00,18.32,18.33,18.24,18.3,214660.0,13.9968,14.0044,13.9357,13.9815,214660.0
2020-06-29 13:40:00,18.3,18.32,18.26,18.28,113451.0,13.9815,13.9968,13.951,13.9662,113451.0
2020-06-29 13:50:00,18.28,18.29,18.24,18.27,115861.0,13.9662,13.9739,13.9357,13.9586,115861.0
2020-06-29 14:00:00,18.27,18.28,18.21,18.22,135837.0,13.9586,13.9662,13.9128,13.9204,135837.0
2020-06-29 14:10:00,18.23,18.28,18.22,18.27,247484.0,13.928,13.9662,13.9204,13.9586,247484.0
2020-06-29 14:20:00,18.27,18.31,18.25,18.27,130220.0,13.9586,13.9892,13.9433,13.9586,130220.0
2020-06-29 14:30:00,18.28,18.32,18.26,18.29,230711.0,13.9662,13.9968,13.951,13.9739,230711.0
2020-06-29 14:40:00,18.3,18.32,18.28,18.3,273423.0,13.9815,13.9968,13.9662,13.9815,273423.0
2020-06-29 14:50:00,18.3,18.31,18.21,18.28,212014.0,13.9815,13.9892,13.9128,13.9662,212014.0
2020-06-29 15:00:00,18.29,18.29,18.16,18.19,239451.0,13.9739,13.9739,13.8746,13.8975,239451.0
2020-06-29 15:10:00,18.19,18.29,18.17,18.29,384474.0,13.8975,13.9739,13.8822,13.9739,384474.0
2020-06-29 15:20:00,18.29,18.37,18.28,18.37,286801.0,13.9739,14.035,13.9662,14.035,286801.0
2020-06-29 15:30:00,18.37,18.41,18.31,18.32,408813.0,14.035,14.0656,13.9892,13.9968,408813.0
2020-06-29 15:40:00,18.32,18.35,18.29,18.32,529102.0,13.9968,14.0197,13.9739,13.9968,529102.0
2020-06-29 15:50:00,18.31,18.38,18.29,18.38,1369212.0,13.9892,14.0426,13.9739,14.0426,1369212.0
2020-06-30 09:30:00,18.24,18.29,18.09,18.11,249389.0,13.9357,13.9739,13.8211,13.8364,249389.0
2020-06-30 09:40:00,18.11,18.19,18.04,18.15,217991.0,13.8364,13.8975,13.7829,13.8669,217991.0
2020-06-30 09:50:00,18.16,18.23,18.13,18.23,235353.0,13.8746,13.928,13.8516,13.928,235353.0
2020-06-30 10:00:00,18.23,18.26,18.15,18.25,214395.0,13.928,13.951,13.8669,13.9433,214395.0
2020-06-30 10:10:00,18.25,18.25,18.14,18.16,144484.0,13.9433,13.9433,13.8593,13.8746,144484.0
2020-06-30 10:20:00,18.16,18.19,18.11,18.12,158845.0,13.8746,13.8975,13.8364,13.844,158845.0
2020-06-30 10:30:00,18.13,18.18,18.1,18.13,248149.0,13.8516,13.8898,13.8287,13.8516,248149.0
2020-06-30 10:40:00,18.13,18.35,18.13,18.35,130711.0,13.8516,14.0197,13.8516,14.0197,130711.0
2020-06-30 10:50:00,18.35,18.44,18.34,18.4,128790.0,14.0197,14.0885,14.0121,14.0579,128790.0
2020-06-30 11:00:00,18.4,18.41,18.33,18.35,133581.0,14.0579,14.0656,14.0044,14.0197,133581.0
2020-06-30 11:10:00,18.35,18.49,18.34,18.47,131505.0,14.0197,14.1267,14.0121,14.1114,131505.0
2020-06-30 11:20:00,18.47,18.51,18.4,18.43,145586.0,14.1114,14.142,14.0579,14.0808,145586.0
2020-06-30 11:30:00,18.42,18.43,18.34,18.41,177225.0,14.0732,14.0808,14.0121,14.0656,177225.0
2020-06-30 11:40:00,18.41,18.48,18.38,18.46,82450.0,14.0656,14.119,14.0426,14.1038,82450.0
2020-06-30 11:50:00,18.45,18.49,18.44,18.47,49613.0,14.0961,14.1267,14.0885,14.1114,49613.0
2020-06-30 12:00:00,18.47,18.57,18.47,18.56,94727.0,14.1114,14.1878,14.1114,14.1802,94727.0
2020-06-30 12:10:00,18.56,18.59,18.51,18.53,81963.0,14.1802,14.2031,14.142,14.1572,81963.0
2020-06-30 12:20:00,18.52,18.53,18.43,18.45,204158.0,14.1496,14.1572,14.0808,14.0961,204158.0
2020-06-30 12:30:00,18.45,18.51,18.43,18.51,114060.0,14.0961,14.142,14.0808,14.142,114060.0
2020-06-30 12:40:00,18.51,18.52,18.46,18.49,67993.0,14.142,14.1496,14.1038,14.1267,67993.0
2020-06-30 12:50:00,18.49,18.54,18.49,18.51,66230.0,14.1267,14.1649,14.1267,14.142,66230.0
2020-06-30 13:00:00,18.51,18.54,18.5,18.53,98821.0,14.142,14.1649,14.1343,14.1572,98821.0
2020-06-30 13:10:00,18.53,18.55,18.5,18.53,67088.0,14.1572,14.1725,14.1343,14.1572,67088.0
2020-06-30 13:20:00,18.53,18.59,18.53,18.59,51867.0,14.1572,14.2031,14.1572,14.2031,51867.0
2020-06-30 13:30:00,18.59,18.6,18.56,18.57,78348.0,14.2031,14.2107,14.1802,14.1878,78348.0
2020-06-30 13:40:00,18.57,18.59,18.56,18.59,65421.0,14.1878,14.2031,14.1802,14.2031,65421.0
2020-06-30 13:50:00,18.59,18.67,18.58,18.64,82202.0,14.2031,14.2642,14.1954,14.2413,82202.0
2020-06-30 14:00:00,18.64,18.71,18.62,18.7,89875.0,14.2413,14.2948,14.226,14.2871,89875.0
2020-06-30 14:10:00,18.69,18.71,18.65,18.7,166670.0,14.2795,14.2948,14.2489,14.2871,166670.0
2020-06-30 14:20:00,18.69,18.75,18.68,18.73,127485.0,14.2795,14.3253,14.2718,14.31,127485.0
2020-06-30 14:30:00,18.73,18.75,18.72,18.75,78191.0,14.31,14.3253,14.3024,14.3253,78191.0
2020-06-30 14:40:00,18.75,18.79,18.74,18.77,177157.0,14.3253,14.3559,14.3177,14.3406,177157.0
2020-06-30 14:50:00,18.77,18.85,18.74,18.82,185285.0,14.3406,14.4017,14.3177,14.3788,185285.0
2020-06-30 15:00:00,18.82,18.86,18.79,18.82,143481.0,14.3788,14.4094,14.3559,14.3788,143481.0
2020-06-30 15:10:00,18.82,18.89,18.81,18.89,178021.0,14.3788,14.4323,14.3712,14.4323,178021.0
2020-06-30 15:20:00,18.89,18.95,18.88,18.91,306419.0,14.4323,14.4781,14.4246,14.4476,306419.0
2020-06-30 15:30:00,18.9,19.0,18.9,18.96,218099.0,14.4399,14.5163,14.4399,14.4858,218099.0
2020-06-30 15:40:00,18.96,19.04,18.95,19.01,566082.0,14.4858,14.5469,14.4781,14.524,566082.0
2020-06-30 15:50:00,19.01,19.09,18.99,19.0,1002800.0,14.524,14.5851,14.5087,14.5163,1002800.0
2020-07-01 09:30:00,18.97,19.15,18.83,19.11,239917.0,14.4934,14.6309,14.3864,14.6004,239917.0
2020-07-01 09:40:00,19.12,19.24,19.08,19.1,208029.0,14.608,14.6997,14.5775,14.5927,208029.0
2020-07-01 09:50:00,19.11,19.17,19.09,19.14,160374.0,14.6004,14.6462,14.5851,14.6233,160374.0
2020-07-01 10:00:00,19.15,19.21,19.1,19.14,111864.0,14.6309,14.6768,14.5927,14.6233,111864.0
2020-07-01 10:10:00,19.15,19.22,19.12,19.14,94409.0,14.6309,14.6844,14.608,14.6233,94409.0
2020-07-01 10:20:00,19.14,19.16,19.09,19.15,116835.0,14.6233,14.6386,14.5851,14.6309,116835.0
2020-07-01 10:30:00,19.16,19.24,19.09,19.16,142920.0,14.6386,14.6997,14.5851,14.6386,142920.0
2020-07-01 10:40:00,19.16,19.16,19.0,19.01,152707.0,14.6386,14.6386,14.5163,14.524,152707.0
2020-07-01 10:50:00,19.01,19.06,18.98,19.06,128303.0,14.524,14.5622,14.5011,14.5622,128303.0
2020-07-01 11:00:00,19.06,19.07,18.95,18.99,70114.0,14.5622,14.5698,14.4781,14.5087,70114.0
2020-07-01 11:10:00,18.98,19.02,18.97,18.98,180488.0,14.5011,14.5316,14.4934,14.5011,180488.0
2020-07-01 11:20:00,18.98,19.0,18.94,18.96,196941.0,14.5011,14.5163,14.4705,14.4858,196941.0
2020-07-01 11:30:00,18.96,18.98,18.87,18.9,150166.0,14.4858,14.5011,14.417,14.4399,150166.0
2020-07-01 11:40:00,18.9,18.91,18.84,18.85,74630.0,14.4399,14.4476,14.3941,14.4017,74630.0
2020-07-01 11:50:00,18.85,18.86,18.8,18.85,79791.0,14.4017,14.4094,14.3635,14.4017,79791.0
2020-07-01 12:00:00,18.85,18.85,18.73,18.74,109585.0,14.4017,14.4017,14.31,14.3177,109585.0
2020-07-01 12:10:00,18.74,18.8,18.73,18.8,66097.0,14.3177,14.3635,14.31,14.3635,66097.0
2020-07-01 12:20:00,18.8,18.82,18.78,18.79,63812.0,14.3635,14.3788,14.3482,14.3559,63812.0
2020-07-01 12:30:00,18.79,18.83,18.78,18.82,59377.0,14.3559,14.3864,14.3482,14.3788,59377.0
2020-07-01 12:40:00,18.83,18.87,18.79,18.86,128452.0,14.3864,14.417,14.3559,14.4094,128452.0
2020-07-01 12:50:00,18.86,18.86,18.8,18.83,70587.0,14.4094,14.4094,14.3635,14.3864,70587.0
2020-07-01 13:00:00,18.84,18.85,18.79,18.8,53529.0,14.3941,14.4017,14.3559,14.3635,53529.0
2020-07-01 13:10:00,18.8,18.83,18.77,18.82,55763.0,14.3635,14.3864,14.3406,14.3788,55763.0
2020-07-01 13:20:00,18.83,18.85,18.81,18.82,52257.0,14.3864,14.4017,14.3712,14.3788,52257.0
2020-07-01 13:30:00,18.82,18.83,18.8,18.82,61266.0,14.3788,14.3864,14.3635,14.3788,61266.0
2020-07-01 13:40:00,18.82,18.82,18.77,18.77,81880.0,14.3788,14.3788,14.3406,14.3406,81880.0
2020-07-01 13:50:00,18.78,18.81,18.76,18.79,163814.0,14.3482,14.3712,14.333,14.3559,163814.0
2020-07-01 14:00:00,18.78,18.86,18.78,18.84,98635.0,14.3482,14.4094,14.3482,14.3941,98635.0
2020-07-01 14:10:00,18.84,18.9,18.82,18.9,65009.0,14.3941,14.4399,14.3788,14.4399,65009.0
2020-07-01 14:20:00,18.9,18.91,18.86,18.89,122394.0,14.4399,14.4476,14.4094,14.4323,122394.0
2020-07-01 14:30:00,18.89,18.89,18.82,18.84,51216.0,14.4323,14.4323,14.3788,14.3941,51216.0
2020-07-01 14:40:00,18.84,18.86,18.81,18.82,48138.0,14.3941,14.4094,14.3712,14.3788,48138.0
2020-07-01 14:50:00,18.82,18.85,18.81,18.85,72535.0,14.3788,14.4017,14.3712,14.4017,72535.0
2020-07-01 15:00:00,18.85,18.88,18.83,18.87,64222.0,14.4017,14.4246,14.3864,14.417,64222.0
2020-07-01 15:10:00,18.86,18.89,18.84,18.87,73558.0,14.4094,14.4323,14.3941,14.417,73558.0
2020-07-01 15:20:00,18.87,18.92,18.86,18.9,83240.0,14.417,14.4552,14.4094,14.4399,83240.0
2020-07-01 15:30:00,18.91,18.93,18.88,18.91,206793.0,14.4476,14.4629,14.4246,14.4476,206793.0
2020-07-01 15:40:00,18.92,18.93,18.86,18.89,312767.0,14.4552,14.4629,14.4094,14.4323,312767.0
2020-07-01 15:50:00,18.88,18.88,18.72,18.81,858734.0,14.4246,14.4246,14.3024,14.3712,858734.0
2020-07-02 09:30:00,19.05,19.39,19.05,19.13,307583.0,14.5545,14.8143,14.5545,14.6157,307583.0
2020-07-02 09:40:00,19.12,19.3,19.09,19.28,147113.0,14.608,14.7455,14.5851,14.7303,147113.0
2020-07-02 09:50:00,19.29,19.31,19.12,19.12,147127.0,14.7379,14.7532,14.608,14.608,147127.0
2020-07-02 10:00:00,19.13,19.18,19.09,19.16,90941.0,14.6157,14.6539,14.5851,14.6386,90941.0
2020-07-02 10:10:00,19.17,19.18,19.04,19.05,68814.0,14.6462,14.6539,14.5469,14.5545,68814.0
2020-07-02 10:20:00,19.05,19.09,19.0,19.04,97310.0,14.5545,14.5851,14.5163,14.5469,97310.0
2020-07-02 10:30:00,19.04,19.11,19.0,19.1,131396.0,14.5469,14.6004,14.5163,14.5927,131396.0
2020-07-02 10:40:00,19.09,19.13,19.06,19.08,125198.0,14.5851,14.6157,14.5622,14.5775,125198.0
2020-07-02 10:50:00,19.08,19.09,18.93,18.93,241793.0,14.5775,14.5851,14.4629,14.4629,241793.0
2020-07-02 11:00:00,18.93,19.06,18.91,19.01,198233.0,14.4629,14.5622,14.4476,14.524,198233.0
2020-07-02 11:10:00,19.01,19.04,18.99,19.02,154216.0,14.524,14.5469,14.5087,14.5316,154216.0
2020-07-02 11:20:00,19.02,19.06,19.0,19.02,72275.0,14.5316,14.5622,14.5163,14.5316,72275.0
2020-07-02 11:30:00,19.03,19.13,19.02,19.1,63859.0,14.5393,14.6157,14.5316,14.5927,63859.0
2020-07-02 11:40:00,19.1,19.18,19.08,19.17,75220.0,14.5927,14.6539,14.5775,14.6462,75220.0
2020-07-02 11:50:00,19.17,19.18,19.13,19.16,71148.0,14.6462,14.6539,14.6157,14.6386,71148.0
2020-07-02 12:00:00,19.17,19.2,19.15,19.2,93952.0,14.6462,14.6691,14.6309,14.6691,93952.0
2020-07-02 12:10:00,19.2,19.21,19.15,19.17,56914.0,14.6691,14.6768,14.6309,14.6462,56914.0
2020-07-02 12:20:00,19.16,19.21,19.15,19.2,76025.0,14.6386,14.6768,14.6309,14.6691,76025.0
2020-07-02 12:30:00,19.2,19.2,19.14,19.18,55191.0,14.6691,14.6691,14.6233,14.6539,55191.0
2020-07-02 12:40:00,19.18,19.18,19.14,19.16,49379.0,14.6539,14.6539,14.6233,14.6386,49379.0
2020-07-02 12:50:00,19.18,19.2,19.14,19.16,44187.0,14.6539,14.6691,14.6233,14.6386,44187.0
2020-07-02 13:00:00,19.16,19.18,19.14,19.16,35213.0,14.6386,14.6539,14.6233,14.6386,35213.0
2020-07-02 13:10:00,19.15,19.16,19.09,19.1,64544.0,14.6309,14.6386,14.5851,14.5927,64544.0
2020-07-02 13:20:00,19.1,19.12,19.08,19.08,59081.0,14.5927,14.608,14.5775,14.5775,59081.0
2020-07-02 13:30:00,19.09,19.12,19.07,19.11,77014.0,14.5851,14.608,14.5698,14.6004,77014.0
2020-07-02 13:40:00,19.11,19.16,19.1,19.15,127145.0,14.6004,14.6386,14.5927,14.6309,127145.0
2020-07-02 13:50:00,19.16,19.17,19.1,19.11,52513.0,14.6386,14.6462,14.5927,14.6004,52513.0
2020-07-02 14:00:00,19.11,19.15,19.1,19.12,85504.0,14.6004,14.6309,14.5927,14.608,85504.0
2020-07-02 14:10:00,19.12,19.12,19.08,19.11,81608.0,14.608,14.608,14.5775,14.6004,81608.0
2020-07-02 14:20:00,19.11,19.16,19.1,19.14,52194.0,14.6004,14.6386,14.5927,14.6233,52194.0
2020-07-02 14:30:00,19.14,19.2,19.12,19.19,68170.0,14.6233,14.6691,14.608,14.6615,68170.0
2020-07-02 14:40:00,19.18,19.2,19.16,19.19,68356.0,14.6539,14.6691,14.6386,14.6615,68356.0
2020-07-02 14:50:00,19.19,19.2,19.16,19.18,70753.0,14.6615,14.6691,14.6386,14.6539,70753.0
2020-07-02 15:00:00,19.18,19.18,19.1,19.12,63004.0,14.6539,14.6539,14.5927,14.608,63004.0
2020-07-02 15:10:00,19.13,19.13,19.07,19.1,104883.0,14.6157,14.6157,14.5698,14.5927,104883.0
2020-07-02 15:20:00,19.1,19.13,19.06,19.1,108658.0,14.5927,14.6157,14.5622,14.5927,108658.0
2020-07-02 15:30:00,19.09,19.12,19.07,19.11,174432.0,14.5851,14.608,14.5698,14.6004,174432.0
2020-07-02 15:40:00,19.11,19.12,19.07,19.09,233213.0,14.6004,14.608,14.5698,14.5851,233213.0
2020-07-02 15:50:00,19.09,19.1,19.05,19.1,666685.0,14.5851,14.5927,14.5545,14.5927,666685.0
2020-07-06 09:30:00,19.64,19.96,19.58,19.91,922903.0,15.0053,15.2498,14.9595,15.2116,922903.0
2020-07-06 09:40:00,19.91,20.0,19.81,19.93,264785.0,15.2116,15.2803,15.1352,15.2269,264785.0
2020-07-06 09:50:00,19.92,19.96,19.82,19.87,358637.0,15.2192,15.2498,15.1428,15.181,358637.0
2020-07-06 10:00:00,19.87,19.9,19.5,19.55,267412.0,15.181,15.2039,14.8983,14.9365,267412.0
2020-07-06 10:10:00,19.54,19.57,19.36,19.42,268385.0,14.9289,14.9518,14.7914,14.8372,268385.0
2020-07-06 10:20:00,19.42,19.42,19.17,19.2,290912.0,14.8372,14.8372,14.6462,14.6691,290912.0
2020-07-06 10:30:00,19.19,19.27,19.18,19.23,135992.0,14.6615,14.7226,14.6539,14.6921,135992.0
2020-07-06 10:40:00,19.24,19.28,19.19,19.26,120906.0,14.6997,14.7303,14.6615,14.715,120906.0
2020-07-06 10:50:00,19.26,19.3,19.24,19.29,152512.0,14.715,14.7455,14.6997,14.7379,152512.0
2020-07-06 11:00:00,19.29,19.29,19.18,19.2,205750.0,14.7379,14.7379,14.6539,14.6691,205750.0
2020-07-06 11:10:00,19.2,19.22,19.16,19.22,187488.0,14.6691,14.6844,14.6386,14.6844,187488.0
2020-07-06 11:20:00,19.22,19.23,19.17,19.2,146017.0,14.6844,14.6921,14.6462,14.6691,146017.0
2020-07-06 11:30:00,19.19,19.23,19.18,19.2,161546.0,14.6615,14.6921,14.6539,14.6691,161546.0
2020-07-06 11:40:00,19.19,19.2,19.13,19.18,184357.0,14.6615,14.6691,14.6157,14.6539,184357.0
2020-07-06 11:50:00,19.17,19.19,19.08,19.1,224885.0,14.6462,14.6615,14.5775,14.5927,224885.0
2020-07-06 12:00:00,19.1,19.15,19.08,19.14,151872.0,14.5927,14.6309,14.5775,14.6233,151872.0
2020-07-06 12:10:00,19.14,19.16,19.09,19.14,153559.0,14.6233,14.6386,14.5851,14.6233,153559.0
2020-07-06 12:20:00,19.14,19.19,19.13,19.14,111719.0,14.6233,14.6615,14.6157,14.6233,111719.0
2020-07-06 12:30:00,19.13,19.2,19.1,19.18,81446.0,14.6157,14.6691,14.5927,14.6539,81446.0
2020-07-06 12:40:00,19.19,19.22,19.14,19.22,60916.0,14.6615,14.6844,14.6233,14.6844,60916.0
2020-07-06 12:50:00,19.22,19.3,19.2,19.28,130468.0,14.6844,14.7455,14.6691,14.7303,130468.0
2020-07-06 13:00:00,19.29,19.32,19.2,19.22,152439.0,14.7379,14.7608,14.6691,14.6844,152439.0
2020-07-06 13:10:00,19.22,19.28,19.22,19.27,104572.0,14.6844,14.7303,14.6844,14.7226,104572.0
2020-07-06 13:20:00,19.27,19.29,19.25,19.27,121994.0,14.7226,14.7379,14.7073,14.7226,121994.0
2020-07-06 13:30:00,19.27,19.3,19.26,19.29,151009.0,14.7226,14.7455,14.715,14.7379,151009.0
2020-07-06 13:40:00,19.29,19.3,19.26,19.29,95934.0,14.7379,14.7455,14.715,14.7379,95934.0
2020-07-06 13:50:00,19.29,19.32,19.29,19.3,130710.0,14.7379,14.7608,14.7379,14.7455,130710.0
2020-07-06 14:00:00,19.3,19.34,19.19,19.2,338960.0,14.7455,14.7761,14.6615,14.6691,338960.0
2020-07-06 14:10:00,19.2,19.23,19.19,19.21,239074.0,14.6691,14.6921,14.6615,14.6768,239074.0
2020-07-06 14:20:00,19.21,19.22,19.13,19.13,123153.0,14.6768,14.6844,14.6157,14.6157,123153.0
2020-07-06 14:30:00,19.14,19.19,19.12,19.17,169036.0,14.6233,14.6615,14.608,14.6462,169036.0
2020-07-06 14:40:00,19.18,19.21,19.17,19.19,216367.0,14.6539,14.6768,14.6462,14.6615,216367.0
2020-07-06 14:50:00,19.18,19.25,19.18,19.2,167486.0,14.6539,14.7073,14.6539,14.6691,167486.0
2020-07-06 15:00:00,19.2,19.25,19.19,19.23,203989.0,14.6691,14.7073,14.6615,14.6921,203989.0
2020-07-06 15:10:00,19.22,19.25,19.2,19.24,160930.0,14.6844,14.7073,14.6691,14.6997,160930.0
2020-07-06 15:20:00,19.24,19.28,19.23,19.26,214440.0,14.6997,14.7303,14.6921,14.715,214440.0
2020-07-06 15:30:00,19.26,19.26,19.19,19.21,243623.0,14.715,14.715,14.6615,14.6768,243623.0
2020-07-06 15:40:00,19.2,19.28,19.19,19.27,332077.0,14.6691,14.7303,14.6615,14.7226,332077.0
2020-07-06 15:50:00,19.27,19.39,19.25,19.32,827523.0,14.7226,14.8143,14.7073,14.7608,827523.0
2020-07-07 09:30:00,18.96,19.14,18.83,18.86,472066.0,14.4858,14.6233,14.3864,14.4094,472066.0
2020-07-07 09:40:00,18.87,18.97,18.86,18.94,228008.0,14.417,14.4934,14.4094,14.4705,228008.0
2020-07-07 09:50:00,18.93,18.94,18.86,18.93,153537.0,14.4629,14.4705,14.4094,14.4629,153537.0
2020-07-07 10:00:00,18.93,18.98,18.89,18.94,139070.0,14.4629,14.5011,14.4323,14.4705,139070.0
2020-07-07 10:10:00,18.94,19.05,18.93,19.05,99042.0,14.4705,14.5545,14.4629,14.5545,99042.0
2020-07-07 10:20:00,19.05,19.13,19.05,19.12,137469.0,14.5545,14.6157,14.5545,14.608,137469.0
2020-07-07 10:30:00,19.13,19.13,19.03,19.05,259468.0,14.6157,14.6157,14.5393,14.5545,259468.0
2020-07-07 10:40:00,19.05,19.11,19.04,19.1,102169.0,14.5545,14.6004,14.5469,14.5927,102169.0
2020-07-07 10:50:00,19.09,19.13,19.07,19.13,89280.0,14.5851,14.6157,14.5698,14.6157,89280.0
2020-07-07 11:00:00,19.13,19.2,19.12,19.19,89927.0,14.6157,14.6691,14.608,14.6615,89927.0
2020-07-07 11:10:00,19.19,19.28,19.18,19.25,120613.0,14.6615,14.7303,14.6539,14.7073,120613.0
2020-07-07 11:20:00,19.25,19.28,19.21,19.22,131125.0,14.7073,14.7303,14.6768,14.6844,131125.0
2020-07-07 11:30:00,19.23,19.24,19.16,19.22,81786.0,14.6921,14.6997,14.6386,14.6844,81786.0
2020-07-07 11:40:00,19.22,19.22,19.17,19.21,74491.0,14.6844,14.6844,14.6462,14.6768,74491.0
2020-07-07 11:50:00,19.22,19.23,19.19,19.23,119274.0,14.6844,14.6921,14.6615,14.6921,119274.0
2020-07-07 12:00:00,19.23,19.27,19.21,19.21,124345.0,14.6921,14.7226,14.6768,14.6768,124345.0
2020-07-07 12:10:00,19.22,19.25,19.21,19.23,53556.0,14.6844,14.7073,14.6768,14.6921,53556.0
2020-07-07 12:20:00,19.23,19.29,19.23,19.25,130981.0,14.6921,14.7379,14.6921,14.7073,130981.0
2020-07-07 12:30:00,19.26,19.27,19.18,19.18,63199.0,14.715,14.7226,14.6539,14.6539,63199.0
2020-07-07 12:40:00,19.18,19.23,19.16,19.2,92297.0,14.6539,14.6921,14.6386,14.6691,92297.0
2020-07-07 12:50:00,19.2,19.2,19.14,19.19,111496.0,14.6691,14.6691,14.6233,14.6615,111496.0
2020-07-07 13:00:00,19.19,19.27,19.18,19.26,89858.0,14.6615,14.7226,14.6539,14.715,89858.0
2020-07-07 13:10:00,19.26,19.33,19.25,19.3,84339.0,14.715,14.7685,14.7073,14.7455,84339.0
2020-07-07 13:20:00,19.3,19.33,19.29,19.32,60571.0,14.7455,14.7685,14.7379,14.7608,60571.0
2020-07-07 13:30:00,19.31,19.32,19.29,19.32,60280.0,14.7532,14.7608,14.7379,14.7608,60280.0
2020-07-07 13:40:00,19.31,19.32,19.28,19.3,53689.0,14.7532,14.7608,14.7303,14.7455,53689.0
2020-07-07 13:50:00,19.3,19.31,19.29,19.3,48904.0,14.7455,14.7532,14.7379,14.7455,48904.0
2020-07-07 14:00:00,19.31,19.31,19.25,19.27,186496.0,14.7532,14.7532,14.7073,14.7226,186496.0
2020-07-07 14:10:00,19.26,19.26,19.17,19.2,44404.0,14.715,14.715,14.6462,14.6691,44404.0
2020-07-07 14:20:00,19.2,19.2,19.14,19.15,68728.0,14.6691,14.6691,14.6233,14.6309,68728.0
2020-07-07 14:30:00,19.15,19.15,19.06,19.07,93993.0,14.6309,14.6309,14.5622,14.5698,93993.0
2020-07-07 14:40:00,19.07,19.08,19.04,19.05,74493.0,14.5698,14.5775,14.5469,14.5545,74493.0
2020-07-07 14:50:00,19.05,19.07,19.01,19.07,77316.0,14.5545,14.5698,14.524,14.5698,77316.0
2020-07-07 15:00:00,19.07,19.08,19.03,19.03,60154.0,14.5698,14.5775,14.5393,14.5393,60154.0
2020-07-07 15:10:00,19.04,19.04,19.0,19.01,73070.0,14.5469,14.5469,14.5163,14.524,73070.0
2020-07-07 15:20:00,19.01,19.03,18.98,19.03,59733.0,14.524,14.5393,14.5011,14.5393,59733.0
2020-07-07 15:30:00,19.03,19.04,18.96,18.98,116987.0,14.5393,14.5469,14.4858,14.5011,116987.0
2020-07-07 15:40:00,18.98,19.01,18.93,18.95,178880.0,14.5011,14.524,14.4629,14.4781,178880.0
2020-07-07 15:50:00,18.95,18.98,18.89,18.92,696829.0,14.4781,14.5011,14.4323,14.4552,696829.0
2020-07-08 09:30:00,18.94,19.11,18.81,19.11,217052.0,14.4705,14.6004,14.3712,14.6004,217052.0
2020-07-08 09:40:00,19.1,19.2,19.05,19.2,140471.0,14.5927,14.6691,14.5545,14.6691,140471.0
2020-07-08 09:50:00,19.19,19.21,19.14,19.19,90375.0,14.6615,14.6768,14.6233,14.6615,90375.0
2020-07-08 10:00:00,19.19,19.22,19.16,19.19,95832.0,14.6615,14.6844,14.6386,14.6615,95832.0
2020-07-08 10:10:00,19.19,19.24,19.09,19.12,170404.0,14.6615,14.6997,14.5851,14.608,170404.0
2020-07-08 10:20:00,19.13,19.17,19.09,19.15,63175.0,14.6157,14.6462,14.5851,14.6309,63175.0
2020-07-08 10:30:00,19.14,19.19,19.1,19.16,105143.0,14.6233,14.6615,14.5927,14.6386,105143.0
2020-07-08 10:40:00,19.16,19.17,19.08,19.09,187599.0,14.6386,14.6462,14.5775,14.5851,187599.0
2020-07-08 10:50:00,19.09,19.09,19.03,19.05,204405.0,14.5851,14.5851,14.5393,14.5545,204405.0
2020-07-08 11:00:00,19.06,19.07,18.9,18.92,309731.0,14.5622,14.5698,14.4399,14.4552,309731.0
2020-07-08 11:10:00,18.91,18.93,18.88,18.9,121158.0,14.4476,14.4629,14.4246,14.4399,121158.0
2020-07-08 11:20:00,18.9,18.93,18.85,18.93,190919.0,14.4399,14.4629,14.4017,14.4629,190919.0
2020-07-08 11:30:00,18.93,18.98,18.93,18.96,179482.0,14.4629,14.5011,14.4629,14.4858,179482.0
2020-07-08 11:40:00,18.96,18.97,18.92,18.94,142474.0,14.4858,14.4934,14.4552,14.4705,142474.0
2020-07-08 11:50:00,18.94,18.97,18.91,18.94,233709.0,14.4705,14.4934,14.4476,14.4705,233709.0
2020-07-08 12:00:00,18.94,18.95,18.82,18.85,283919.0,14.4705,14.4781,14.3788,14.4017,283919.0
2020-07-08 12:10:00,18.85,18.93,18.84,18.93,63778.0,14.4017,14.4629,14.3941,14.4629,63778.0
2020-07-08 12:20:00,18.92,18.94,18.89,18.9,163580.0,14.4552,14.4705,14.4323,14.4399,163580.0
2020-07-08 12:30:00,18.9,18.99,18.9,18.97,234008.0,14.4399,14.5087,14.4399,14.4934,234008.0
2020-07-08 12:40:00,18.96,18.96,18.9,18.93,30193.0,14.4858,14.4858,14.4399,14.4629,30193.0
2020-07-08 12:50:00,18.93,18.95,18.91,18.94,30667.0,14.4629,14.4781,14.4476,14.4705,30667.0
2020-07-08 13:00:00,18.94,18.96,18.92,18.94,29554.0,14.4705,14.4858,14.4552,14.4705,29554.0
2020-07-08 13:10:00,18.93,18.94,18.88,18.88,72278.0,14.4629,14.4705,14.4246,14.4246,72278.0
2020-07-08 13:20:00,18.88,18.89,18.84,18.86,71442.0,14.4246,14.4323,14.3941,14.4094,71442.0
2020-07-08 13:30:00,18.86,18.86,18.82,18.85,57313.0,14.4094,14.4094,14.3788,14.4017,57313.0
2020-07-08 13:40:00,18.85,18.85,18.8,18.82,45700.0,14.4017,14.4017,14.3635,14.3788,45700.0
2020-07-08 13:50:00,18.82,18.83,18.79,18.79,80658.0,14.3788,14.3864,14.3559,14.3559,80658.0
2020-07-08 14:00:00,18.79,18.83,18.78,18.8,72225.0,14.3559,14.3864,14.3482,14.3635,72225.0
2020-07-08 14:10:00,18.8,18.86,18.8,18.85,54374.0,14.3635,14.4094,14.3635,14.4017,54374.0
2020-07-08 14:20:00,18.86,18.9,18.85,18.88,71103.0,14.4094,14.4399,14.4017,14.4246,71103.0
2020-07-08 14:30:00,18.88,18.88,18.84,18.87,113116.0,14.4246,14.4246,14.3941,14.417,113116.0
2020-07-08 14:40:00,18.87,18.88,18.85,18.86,184935.0,14.417,14.4246,14.4017,14.4094,184935.0
2020-07-08 14:50:00,18.86,18.89,18.84,18.87,95057.0,14.4094,14.4323,14.3941,14.417,95057.0
2020-07-08 15:00:00,18.85,18.88,18.84,18.87,100801.0,14.4017,14.4246,14.3941,14.417,100801.0
2020-07-08 15:10:00,18.87,18.92,18.86,18.91,74427.0,14.417,14.4552,14.4094,14.4476,74427.0
2020-07-08 15:20:00,18.91,19.0,18.91,18.96,112918.0,14.4476,14.5163,14.4476,14.4858,112918.0
2020-07-08 15:30:00,18.97,19.01,18.94,18.95,163536.0,14.4934,14.524,14.4705,14.4781,163536.0
2020-07-08 15:40:00,18.95,18.97,18.93,18.95,158761.0,14.4781,14.4934,14.4629,14.4781,158761.0
2020-07-08 15:50:00,18.95,19.0,18.91,18.95,605758.0,14.4781,14.5163,14.4476,14.4781,605758.0
2020-07-09 09:30:00,18.84,18.89,18.75,18.78,179069.0,14.3941,14.4323,14.3253,14.3482,179069.0
2020-07-09 09:40:00,18.78,18.81,18.67,18.73,215002.0,14.3482,14.3712,14.2642,14.31,215002.0
2020-07-09 09:50:00,18.72,18.76,18.65,18.68,200112.0,14.3024,14.333,14.2489,14.2718,200112.0
2020-07-09 10:00:00,18.67,18.72,18.66,18.69,158195.0,14.2642,14.3024,14.2566,14.2795,158195.0
2020-07-09 10:10:00,18.68,18.69,18.53,18.54,150289.0,14.2718,14.2795,14.1572,14.1649,150289.0
2020-07-09 10:20:00,18.54,18.63,18.51,18.62,209310.0,14.1649,14.2336,14.142,14.226,209310.0
2020-07-09 10:30:00,18.61,18.63,18.52,18.52,445901.0,14.2184,14.2336,14.1496,14.1496,445901.0
2020-07-09 10:40:00,18.51,18.53,18.4,18.48,338638.0,14.142,14.1572,14.0579,14.119,338638.0
2020-07-09 10:50:00,18.47,18.5,18.43,18.46,265568.0,14.1114,14.1343,14.0808,14.1038,265568.0
2020-07-09 11:00:00,18.46,18.52,18.4,18.52,279961.0,14.1038,14.1496,14.0579,14.1496,279961.0
2020-07-09 11:10:00,18.52,18.54,18.32,18.33,265238.0,14.1496,14.1649,13.9968,14.0044,265238.0
2020-07-09 11:20:00,18.32,18.34,18.25,18.33,181696.0,13.9968,14.0121,13.9433,14.0044,181696.0
2020-07-09 11:30:00,18.33,18.42,18.32,18.42,228120.0,14.0044,14.0732,13.9968,14.0732,228120.0
2020-07-09 11:40:00,18.41,18.43,18.36,18.42,237034.0,14.0656,14.0808,14.0274,14.0732,237034.0
2020-07-09 11:50:00,18.42,18.48,18.41,18.48,118822.0,14.0732,14.119,14.0656,14.119,118822.0
2020-07-09 12:00:00,18.48,18.56,18.46,18.53,174138.0,14.119,14.1802,14.1038,14.1572,174138.0
2020-07-09 12:10:00,18.54,18.56,18.5,18.51,283488.0,14.1649,14.1802,14.1343,14.142,283488.0
2020-07-09 12:20:00,18.5,18.52,18.46,18.48,144963.0,14.1343,14.1496,14.1038,14.119,144963.0
2020-07-09 12:30:00,18.48,18.49,18.41,18.41,85955.0,14.119,14.1267,14.0656,14.0656,85955.0
2020-07-09 12:40:00,18.42,18.44,18.39,18.4,73339.0,14.0732,14.0885,14.0503,14.0579,73339.0
2020-07-09 12:50:00,18.4,18.41,18.36,18.36,87792.0,14.0579,14.0656,14.0274,14.0274,87792.0
2020-07-09 13:00:00,18.37,18.44,18.34,18.43,140453.0,14.035,14.0885,14.0121,14.0808,140453.0
2020-07-09 13:10:00,18.42,18.44,18.4,18.43,96113.0,14.0732,14.0885,14.0579,14.0808,96113.0
2020-07-09 13:20:00,18.43,18.43,18.39,18.41,145367.0,14.0808,14.0808,14.0503,14.0656,145367.0
2020-07-09 13:30:00,18.42,18.44,18.4,18.44,108261.0,14.0732,14.0885,14.0579,14.0885,108261.0
2020-07-09 13:40:00,18.44,18.46,18.4,18.42,164835.0,14.0885,14.1038,14.0579,14.0732,164835.0
2020-07-09 13:50:00,18.43,18.44,18.41,18.44,120404.0,14.0808,14.0885,14.0656,14.0885,120404.0
2020-07-09 14:00:00,18.44,18.48,18.42,18.44,151271.0,14.0885,14.119,14.0732,14.0885,151271.0
2020-07-09 14:10:00,18.44,18.5,18.43,18.49,91976.0,14.0885,14.1343,14.0808,14.1267,91976.0
2020-07-09 14:20:00,18.48,18.49,18.43,18.46,94557.0,14.119,14.1267,14.0808,14.1038,94557.0
2020-07-09 14:30:00,18.47,18.49,18.43,18.44,202115.0,14.1114,14.1267,14.0808,14.0885,202115.0
2020-07-09 14:40:00,18.44,18.46,18.38,18.41,170254.0,14.0885,14.1038,14.0426,14.0656,170254.0
2020-07-09 14:50:00,18.41,18.42,18.36,18.4,142402.0,14.0656,14.0732,14.0274,14.0579,142402.0
2020-07-09 15:00:00,18.39,18.43,18.39,18.39,126252.0,14.0503,14.0808,14.0503,14.0503,126252.0
2020-07-09 15:10:00,18.4,18.43,18.38,18.38,151714.0,14.0579,14.0808,14.0426,14.0426,151714.0
2020-07-09 15:20:00,18.38,18.39,18.29,18.3,330893.0,14.0426,14.0503,13.9739,13.9815,330893.0
2020-07-09 15:30:00,18.3,18.35,18.29,18.34,286410.0,13.9815,14.0197,13.9739,14.0121,286410.0
2020-07-09 15:40:00,18.34,18.39,18.33,18.34,399198.0,14.0121,14.0503,14.0044,14.0121,399198.0
2020-07-09 15:50:00,18.35,18.37,18.26,18.27,918802.0,14.0197,14.035,13.951,13.9586,918802.0
2020-07-10 09:30:00,18.24,18.51,18.09,18.5,287254.0,13.9357,14.142,13.8211,14.1343,287254.0
2020-07-10 09:40:00,18.5,18.51,18.36,18.37,148838.0,14.1343,14.142,14.0274,14.035,148838.0
2020-07-10 09:50:00,18.37,18.37,18.24,18.33,136304.0,14.035,14.035,13.9357,14.0044,136304.0
2020-07-10 10:00:00,18.33,18.33,18.21,18.25,135386.0,14.0044,14.0044,13.9128,13.9433,135386.0
2020-07-10 10:10:00,18.26,18.33,18.19,18.2,158060.0,13.951,14.0044,13.8975,13.9051,158060.0
2020-07-10 10:20:00,18.2,18.27,18.18,18.26,130612.0,13.9051,13.9586,13.8898,13.951,130612.0
2020-07-10 10:30:00,18.26,18.27,18.18,18.2,157109.0,13.951,13.9586,13.8898,13.9051,157109.0
2020-07-10 10:40:00,18.2,18.3,18.2,18.3,203588.0,13.9051,13.9815,13.9051,13.9815,203588.0
2020-07-10 10:50:00,18.3,18.35,18.26,18.34,144832.0,13.9815,14.0197,13.951,14.0121,144832.0
2020-07-10 11:00:00,18.34,18.34,18.27,18.31,115522.0,14.0121,14.0121,13.9586,13.9892,115522.0
2020-07-10 11:10:00,18.31,18.34,18.25,18.26,229821.0,13.9892,14.0121,13.9433,13.951,229821.0
2020-07-10 11:20:00,18.27,18.39,18.24,18.36,194843.0,13.9586,14.0503,13.9357,14.0274,194843.0
2020-07-10 11:30:00,18.35,18.35,18.29,18.32,181506.0,14.0197,14.0197,13.9739,13.9968,181506.0
2020-07-10 11:40:00,18.33,18.39,18.31,18.33,211761.0,14.0044,14.0503,13.9892,14.0044,211761.0
2020-07-10 11:50:00,18.34,18.36,18.3,18.34,129848.0,14.0121,14.0274,13.9815,14.0121,129848.0
2020-07-10 12:00:00,18.34,18.38,18.31,18.38,78288.0,14.0121,14.0426,13.9892,14.0426,78288.0
2020-07-10 12:10:00,18.37,18.39,18.29,18.3,73590.0,14.035,14.0503,13.9739,13.9815,73590.0
2020-07-10 12:20:00,18.31,18.31,18.24,18.27,119981.0,13.9892,13.9892,13.9357,13.9586,119981.0
2020-07-10 12:30:00,18.28,18.31,18.25,18.28,144103.0,13.9662,13.9892,13.9433,13.9662,144103.0
2020-07-10 12:40:00,18.28,18.29,18.21,18.26,394703.0,13.9662,13.9739,13.9128,13.951,394703.0
2020-07-10 12:50:00,18.26,18.31,18.26,18.3,159306.0,13.951,13.9892,13.951,13.9815,159306.0
2020-07-10 13:00:00,18.3,18.31,18.28,18.28,123936.0,13.9815,13.9892,13.9662,13.9662,123936.0
2020-07-10 13:10:00,18.28,18.3,18.24,18.25,203789.0,13.9662,13.9815,13.9357,13.9433,203789.0
2020-07-10 13:20:00,18.25,18.29,18.24,18.26,83467.0,13.9433,13.9739,13.9357,13.951,83467.0
2020-07-10 13:30:00,18.25,18.26,18.24,18.26,121222.0,13.9433,13.951,13.9357,13.951,121222.0
2020-07-10 13:40:00,18.26,18.29,18.25,18.29,87765.0,13.951,13.9739,13.9433,13.9739,87765.0
2020-07-10 13:50:00,18.29,18.37,18.29,18.35,124813.0,13.9739,14.035,13.9739,14.0197,124813.0
2020-07-10 14:00:00,18.36,18.39,18.34,18.36,191558.0,14.0274,14.0503,14.0121,14.0274,191558.0
2020-07-10 14:10:00,18.36,18.39,18.35,18.39,96134.0,14.0274,14.0503,14.0197,14.0503,96134.0
2020-07-10 14:20:00,18.39,18.39,18.35,18.35,124692.0,14.0503,14.0503,14.0197,14.0197,124692.0
2020-07-10 14:30:00,18.36,18.38,18.33,18.37,142790.0,14.0274,14.0426,14.0044,14.035,142790.0
2020-07-10 14:40:00,18.36,18.38,18.34,18.35,103093.0,14.0274,14.0426,14.0121,14.0197,103093.0
2020-07-10 14:50:00,18.35,18.36,18.29,18.31,121928.0,14.0197,14.0274,13.9739,13.9892,121928.0
2020-07-10 15:00:00,18.3,18.36,18.26,18.35,142146.0,13.9815,14.0274,13.951,14.0197,142146.0
2020-07-10 15:10:00,18.35,18.45,18.34,18.45,153330.0,14.0197,14.0961,14.0121,14.0961,153330.0
2020-07-10 15:20:00,18.45,18.47,18.42,18.45,145195.0,14.0961,14.1114,14.0732,14.0961,145195.0
2020-07-10 15:30:00,18.45,18.46,18.41,18.45,212146.0,14.0961,14.1038,14.0656,14.0961,212146.0
2020-07-10 15:40:00,18.46,18.53,18.43,18.52,222758.0,14.1038,14.1572,14.0808,14.1496,222758.0
2020-07-10 15:50:00,18.53,18.57,18.51,18.56,570885.0,14.1572,14.1878,14.142,14.1802,570885.0
2020-07-13 09:30:00,18.61,18.73,18.54,18.59,236571.0,14.2184,14.31,14.1649,14.2031,236571.0
2020-07-13 09:40:00,18.59,18.63,18.49,18.57,163614.0,14.2031,14.2336,14.1267,14.1878,163614.0
2020-07-13 09:50:00,18.57,18.64,18.53,18.54,204809.0,14.1878,14.2413,14.1572,14.1649,204809.0
2020-07-13 10:00:00,18.54,18.58,18.45,18.56,147390.0,14.1649,14.1954,14.0961,14.1802,147390.0
2020-07-13 10:10:00,18.55,18.62,18.52,18.61,146338.0,14.1725,14.226,14.1496,14.2184,146338.0
2020-07-13 10:20:00,18.61,18.64,18.59,18.63,66049.0,14.2184,14.2413,14.2031,14.2336,66049.0
2020-07-13 10:30:00,18.63,18.65,18.6,18.61,108624.0,14.2336,14.2489,14.2107,14.2184,108624.0
2020-07-13 10:40:00,18.61,18.66,18.61,18.66,148869.0,14.2184,14.2566,14.2184,14.2566,148869.0
2020-07-13 10:50:00,18.66,18.71,18.61,18.71,74130.0,14.2566,14.2948,14.2184,14.2948,74130.0
2020-07-13 11:00:00,18.71,18.71,18.65,18.68,66862.0,14.2948,14.2948,14.2489,14.2718,66862.0
2020-07-13 11:10:00,18.68,18.68,18.6,18.62,130471.0,14.2718,14.2718,14.2107,14.226,130471.0
2020-07-13 11:20:00,18.63,18.67,18.59,18.63,132506.0,14.2336,14.2642,14.2031,14.2336,132506.0
2020-07-13 11:30:00,18.62,18.63,18.55,18.57,117816.0,14.226,14.2336,14.1725,14.1878,117816.0
2020-07-13 11:40:00,18.57,18.59,18.52,18.53,126600.0,14.1878,14.2031,14.1496,14.1572,126600.0
2020-07-13 11:50:00,18.54,18.57,18.52,18.52,126036.0,14.1649,14.1878,14.1496,14.1496,126036.0
2020-07-13 12:00:00,18.52,18.6,18.52,18.6,45840.0,14.1496,14.2107,14.1496,14.2107,45840.0
2020-07-13 12:10:00,18.59,18.63,18.58,18.62,45035.0,14.2031,14.2336,14.1954,14.226,45035.0
2020-07-13 12:20:00,18.62,18.62,18.57,18.59,27855.0,14.226,14.226,14.1878,14.2031,27855.0
2020-07-13 12:30:00,18.59,18.65,18.59,18.64,53585.0,14.2031,14.2489,14.2031,14.2413,53585.0
2020-07-13 12:40:00,18.65,18.67,18.63,18.67,82306.0,14.2489,14.2642,14.2336,14.2642,82306.0
2020-07-13 12:50:00,18.68,18.71,18.67,18.71,28111.0,14.2718,14.2948,14.2642,14.2948,28111.0
2020-07-13 13:00:00,18.71,18.73,18.68,18.73,52969.0,14.2948,14.31,14.2718,14.31,52969.0
2020-07-13 13:10:00,18.73,18.83,18.73,18.81,89615.0,14.31,14.3864,14.31,14.3712,89615.0
2020-07-13 13:20:00,18.81,18.82,18.74,18.78,67281.0,14.3712,14.3788,14.3177,14.3482,67281.0
2020-07-13 13:30:00,18.78,18.86,18.77,18.84,89713.0,14.3482,14.4094,14.3406,14.3941,89713.0
2020-07-13 13:40:00,18.84,18.92,18.83,18.9,119631.0,14.3941,14.4552,14.3864,14.4399,119631.0
2020-07-13 13:50:00,18.89,18.91,18.84,18.85,107730.0,14.4323,14.4476,14.3941,14.4017,107730.0
2020-07-13 14:00:00,18.85,18.86,18.73,18.73,150863.0,14.4017,14.4094,14.31,14.31,150863.0
2020-07-13 14:10:00,18.74,18.8,18.73,18.78,126935.0,14.3177,14.3635,14.31,14.3482,126935.0
2020-07-13 14:20:00,18.79,18.81,18.71,18.73,111591.0,14.3559,14.3712,14.2948,14.31,111591.0
2020-07-13 14:30:00,18.73,18.74,18.66,18.69,134524.0,14.31,14.3177,14.2566,14.2795,134524.0
2020-07-13 14:40:00,18.69,18.77,18.67,18.76,70839.0,14.2795,14.3406,14.2642,14.333,70839.0
2020-07-13 14:50:00,18.75,18.79,18.74,18.78,77215.0,14.3253,14.3559,14.3177,14.3482,77215.0
2020-07-13 15:00:00,18.78,18.79,18.74,18.75,233436.0,14.3482,14.3559,14.3177,14.3253,233436.0
2020-07-13 15:10:00,18.75,18.8,18.74,18.76,197761.0,14.3253,14.3635,14.3177,14.333,197761.0
2020-07-13 15:20:00,18.76,18.78,18.69,18.69,190589.0,14.333,14.3482,14.2795,14.2795,190589.0
2020-07-13 15:30:00,18.69,18.71,18.51,18.55,362863.0,14.2795,14.2948,14.142,14.1725,362863.0
2020-07-13 15:40:00,18.55,18.63,18.52,18.55,334133.0,14.1725,14.2336,14.1496,14.1725,334133.0
2020-07-13 15:50:00,18.55,18.61,18.53,18.57,763652.0,14.1725,14.2184,14.1572,14.1878,763652.0
2020-07-14 09:30:00,18.44,18.65,18.34,18.64,178674.0,14.0885,14.2489,14.0121,14.2413,178674.0
2020-07-14 09:40:00,18.64,18.78,18.58,18.75,193484.0,14.2413,14.3482,14.1954,14.3253,193484.0
2020-07-14 09:50:00,18.75,18.9,18.74,18.88,528520.0,14.3253,14.4399,14.3177,14.4246,528520.0
2020-07-14 10:00:00,18.88,18.93,18.85,18.88,326423.0,14.4246,14.4629,14.4017,14.4246,326423.0
2020-07-14 10:10:00,18.88,18.94,18.87,18.88,202040.0,14.4246,14.4705,14.417,14.4246,202040.0
2020-07-14 10:20:00,18.88,19.01,18.87,19.01,116697.0,14.4246,14.524,14.417,14.524,116697.0
2020-07-14 10:30:00,19.02,19.07,18.99,19.01,129519.0,14.5316,14.5698,14.5087,14.524,129519.0
2020-07-14 10:40:00,19.02,19.04,18.92,18.93,118023.0,14.5316,14.5469,14.4552,14.4629,118023.0
2020-07-14 10:50:00,18.92,18.98,18.89,18.9,95692.0,14.4552,14.5011,14.4323,14.4399,95692.0
2020-07-14 11:00:00,18.91,19.02,18.89,19.01,217262.0,14.4476,14.5316,14.4323,14.524,217262.0
2020-07-14 11:10:00,19.01,19.06,18.99,19.05,94452.0,14.524,14.5622,14.5087,14.5545,94452.0
2020-07-14 11:20:00,19.04,19.09,19.03,19.07,226228.0,14.5469,14.5851,14.5393,14.5698,226228.0
2020-07-14 11:30:00,19.07,19.11,18.96,18.96,170604.0,14.5698,14.6004,14.4858,14.4858,170604.0
2020-07-14 11:40:00,18.96,19.0,18.92,18.98,115533.0,14.4858,14.5163,14.4552,14.5011,115533.0
2020-07-14 11:50:00,18.98,19.03,18.96,19.03,104301.0,14.5011,14.5393,14.4858,14.5393,104301.0
2020-07-14 12:00:00,19.03,19.03,18.97,18.98,103933.0,14.5393,14.5393,14.4934,14.5011,103933.0
2020-07-14 12:10:00,18.98,19.0,18.96,19.0,95741.0,14.5011,14.5163,14.4858,14.5163,95741.0
2020-07-14 12:20:00,19.0,19.01,18.91,18.91,154296.0,14.5163,14.524,14.4476,14.4476,154296.0
2020-07-14 12:30:00,18.91,18.94,18.89,18.92,101619.0,14.4476,14.4705,14.4323,14.4552,101619.0
2020-07-14 12:40:00,18.92,18.95,18.9,18.91,78447.0,14.4552,14.4781,14.4399,14.4476,78447.0
2020-07-14 12:50:00,18.91,18.92,18.89,18.89,140524.0,14.4476,14.4552,14.4323,14.4323,140524.0
2020-07-14 13:00:00,18.9,18.9,18.83,18.84,118260.0,14.4399,14.4399,14.3864,14.3941,118260.0
2020-07-14 13:10:00,18.83,18.86,18.82,18.84,71332.0,14.3864,14.4094,14.3788,14.3941,71332.0
2020-07-14 13:20:00,18.84,18.89,18.84,18.87,95782.0,14.3941,14.4323,14.3941,14.417,95782.0
2020-07-14 13:30:00,18.86,18.88,18.82,18.88,99593.0,14.4094,14.4246,14.3788,14.4246,99593.0
2020-07-14 13:40:00,18.88,18.9,18.84,18.89,121447.0,14.4246,14.4399,14.3941,14.4323,121447.0
2020-07-14 13:50:00,18.89,18.99,18.87,18.98,257185.0,14.4323,14.5087,14.417,14.5011,257185.0
2020-07-14 14:00:00,18.99,19.01,18.93,18.95,221714.0,14.5087,14.524,14.4629,14.4781,221714.0
2020-07-14 14:10:00,18.95,18.99,18.93,18.98,104437.0,14.4781,14.5087,14.4629,14.5011,104437.0
2020-07-14 14:20:00,18.98,19.0,18.9,18.91,132509.0,14.5011,14.5163,14.4399,14.4476,132509.0
2020-07-14 14:30:00,18.91,18.95,18.91,18.94,63648.0,14.4476,14.4781,14.4476,14.4705,63648.0
2020-07-14 14:40:00,18.93,18.98,18.92,18.96,117277.0,14.4629,14.5011,14.4552,14.4858,117277.0
2020-07-14 14:50:00,18.96,19.05,18.96,19.05,65362.0,14.4858,14.5545,14.4858,14.5545,65362.0
2020-07-14 15:00:00,19.05,19.09,19.03,19.06,102134.0,14.5545,14.5851,14.5393,14.5622,102134.0
2020-07-14 15:10:00,19.05,19.08,19.04,19.06,128168.0,14.5545,14.5775,14.5469,14.5622,128168.0
2020-07-14 15:20:00,19.07,19.09,19.05,19.07,99408.0,14.5698,14.5851,14.5545,14.5698,99408.0
2020-07-14 15:30:00,19.07,19.11,19.05,19.05,177255.0,14.5698,14.6004,14.5545,14.5545,177255.0
2020-07-14 15:40:00,19.05,19.11,19.04,19.09,374069.0,14.5545,14.6004,14.5469,14.5851,374069.0
2020-07-14 15:50:00,19.1,19.15,19.06,19.11,885839.0,14.5927,14.6309,14.5622,14.6004,885839.0
2020-07-15 09:30:00,19.54,19.71,19.37,19.46,531794.0,14.9289,15.0588,14.799,14.8678,531794.0
2020-07-15 09:40:00,19.46,19.61,19.44,19.55,563451.0,14.8678,14.9824,14.8525,14.9365,563451.0
2020-07-15 09:50:00,19.56,19.61,19.42,19.43,235023.0,14.9442,14.9824,14.8372,14.8449,235023.0
2020-07-15 10:00:00,19.44,19.54,19.38,19.54,148635.0,14.8525,14.9289,14.8067,14.9289,148635.0
2020-07-15 10:10:00,19.55,19.56,19.49,19.52,100455.0,14.9365,14.9442,14.8907,14.9136,100455.0
2020-07-15 10:20:00,19.52,19.63,19.5,19.62,100519.0,14.9136,14.9977,14.8983,14.99,100519.0
2020-07-15 10:30:00,19.62,19.75,19.62,19.7,277545.0,14.99,15.0893,14.99,15.0511,277545.0
2020-07-15 10:40:00,19.7,19.79,19.69,19.79,197351.0,15.0511,15.1199,15.0435,15.1199,197351.0
2020-07-15 10:50:00,19.78,19.8,19.72,19.77,165722.0,15.1123,15.1275,15.0664,15.1046,165722.0
2020-07-15 11:00:00,19.77,19.78,19.64,19.65,205638.0,15.1046,15.1123,15.0053,15.0129,205638.0
2020-07-15 11:10:00,19.64,19.68,19.62,19.68,217885.0,15.0053,15.0359,14.99,15.0359,217885.0
2020-07-15 11:20:00,19.67,19.72,19.61,19.71,282647.0,15.0282,15.0664,14.9824,15.0588,282647.0
2020-07-15 11:30:00,19.72,19.8,19.71,19.71,195505.0,15.0664,15.1275,15.0588,15.0588,195505.0
2020-07-15 11:40:00,19.71,19.76,19.63,19.64,242817.0,15.0588,15.097,14.9977,15.0053,242817.0
2020-07-15 11:50:00,19.63,19.68,19.59,19.64,215002.0,14.9977,15.0359,14.9671,15.0053,215002.0
2020-07-15 12:00:00,19.64,19.66,19.58,19.66,95995.0,15.0053,15.0206,14.9595,15.0206,95995.0
2020-07-15 12:10:00,19.66,19.7,19.64,19.69,126720.0,15.0206,15.0511,15.0053,15.0435,126720.0
2020-07-15 12:20:00,19.7,19.78,19.69,19.77,83148.0,15.0511,15.1123,15.0435,15.1046,83148.0
2020-07-15 12:30:00,19.77,19.82,19.76,19.81,96235.0,15.1046,15.1428,15.097,15.1352,96235.0
2020-07-15 12:40:00,19.8,19.85,19.8,19.83,97513.0,15.1275,15.1657,15.1275,15.1505,97513.0
2020-07-15 12:50:00,19.82,19.86,19.82,19.86,68789.0,15.1428,15.1734,15.1428,15.1734,68789.0
2020-07-15 13:00:00,19.86,19.9,19.85,19.89,90643.0,15.1734,15.2039,15.1657,15.1963,90643.0
2020-07-15 13:10:00,19.89,19.9,19.85,19.87,92882.0,15.1963,15.2039,15.1657,15.181,92882.0
2020-07-15 13:20:00,19.87,19.9,19.86,19.89,97827.0,15.181,15.2039,15.1734,15.1963,97827.0
2020-07-15 13:30:00,19.9,19.9,19.85,19.86,95122.0,15.2039,15.2039,15.1657,15.1734,95122.0
2020-07-15 13:40:00,19.86,19.89,19.85,19.88,64320.0,15.1734,15.1963,15.1657,15.1887,64320.0
2020-07-15 13:50:00,19.89,19.9,19.87,19.88,90313.0,15.1963,15.2039,15.181,15.1887,90313.0
2020-07-15 14:00:00,19.88,19.95,19.86,19.89,202195.0,15.1887,15.2421,15.1734,15.1963,202195.0
2020-07-15 14:10:00,19.89,19.9,19.85,19.85,73249.0,15.1963,15.2039,15.1657,15.1657,73249.0
2020-07-15 14:20:00,19.85,19.9,19.85,19.89,85757.0,15.1657,15.2039,15.1657,15.1963,85757.0
2020-07-15 14:30:00,19.89,19.96,19.88,19.96,100592.0,15.1963,15.2498,15.1887,15.2498,100592.0
2020-07-15 14:40:00,19.96,19.99,19.94,19.98,151632.0,15.2498,15.2727,15.2345,15.2651,151632.0
2020-07-15 14:50:00,19.98,20.0,19.94,19.96,131549.0,15.2651,15.2803,15.2345,15.2498,131549.0
2020-07-15 15:00:00,19.95,20.01,19.94,20.01,169893.0,15.2421,15.288,15.2345,15.288,169893.0
2020-07-15 15:10:00,20.0,20.04,19.97,20.01,223775.0,15.2803,15.3109,15.2574,15.288,223775.0
2020-07-15 15:20:00,20.01,20.05,20.0,20.05,194416.0,15.288,15.3185,15.2803,15.3185,194416.0
2020-07-15 15:30:00,20.05,20.09,20.03,20.05,292549.0,15.3185,15.3491,15.3033,15.3185,292549.0
2020-07-15 15:40:00,20.05,20.14,20.04,20.12,372013.0,15.3185,15.3873,15.3109,15.372,372013.0
2020-07-15 15:50:00,20.12,20.13,20.06,20.08,837371.0,15.372,15.3797,15.3262,15.3415,837371.0
2020-07-16 09:30:00,20.03,20.04,19.67,19.73,343908.0,15.3033,15.3109,15.0282,15.0741,343908.0
2020-07-16 09:40:00,19.73,19.84,19.64,19.67,331855.0,15.0741,15.1581,15.0053,15.0282,331855.0
2020-07-16 09:50:00,19.67,19.8,19.66,19.71,197587.0,15.0282,15.1275,15.0206,15.0588,197587.0
2020-07-16 10:00:00,19.72,19.75,19.61,19.65,112238.0,15.0664,15.0893,14.9824,15.0129,112238.0
2020-07-16 10:10:00,19.65,19.76,19.65,19.73,109553.0,15.0129,15.097,15.0129,15.0741,109553.0
2020-07-16 10:20:00,19.73,19.81,19.72,19.81,119511.0,15.0741,15.1352,15.0664,15.1352,119511.0
2020-07-16 10:30:00,19.81,19.84,19.75,19.79,130877.0,15.1352,15.1581,15.0893,15.1199,130877.0
2020-07-16 10:40:00,19.79,19.82,19.72,19.75,352490.0,15.1199,15.1428,15.0664,15.0893,352490.0
2020-07-16 10:50:00,19.75,19.79,19.71,19.78,236974.0,15.0893,15.1199,15.0588,15.1123,236974.0
2020-07-16 11:00:00,19.77,19.92,19.77,19.9,216434.0,15.1046,15.2192,15.1046,15.2039,216434.0
2020-07-16 11:10:00,19.9,19.99,19.89,19.99,316996.0,15.2039,15.2727,15.1963,15.2727,316996.0
2020-07-16 11:20:00,19.99,20.1,19.98,20.06,147927.0,15.2727,15.3568,15.2651,15.3262,147927.0
2020-07-16 11:30:00,20.06,20.08,20.02,20.05,132052.0,15.3262,15.3415,15.2956,15.3185,132052.0
2020-07-16 11:40:00,20.05,20.1,20.04,20.09,93956.0,15.3185,15.3568,15.3109,15.3491,93956.0
2020-07-16 11:50:00,20.09,20.12,20.07,20.11,83306.0,15.3491,15.372,15.3338,15.3644,83306.0
2020-07-16 12:00:00,20.1,20.13,20.07,20.1,140288.0,15.3568,15.3797,15.3338,15.3568,140288.0
2020-07-16 12:10:00,20.09,20.13,20.08,20.09,184133.0,15.3491,15.3797,15.3415,15.3491,184133.0
2020-07-16 12:20:00,20.09,20.09,20.04,20.04,138400.0,15.3491,15.3491,15.3109,15.3109,138400.0
2020-07-16 12:30:00,20.05,20.06,19.92,19.94,114575.0,15.3185,15.3262,15.2192,15.2345,114575.0
2020-07-16 12:40:00,19.94,19.97,19.89,19.95,98875.0,15.2345,15.2574,15.1963,15.2421,98875.0
2020-07-16 12:50:00,19.95,19.97,19.92,19.96,175270.0,15.2421,15.2574,15.2192,15.2498,175270.0
2020-07-16 13:00:00,19.96,19.96,19.87,19.87,139880.0,15.2498,15.2498,15.181,15.181,139880.0
2020-07-16 13:10:00,19.87,19.96,19.86,19.94,114738.0,15.181,15.2498,15.1734,15.2345,114738.0
2020-07-16 13:20:00,19.94,19.97,19.93,19.97,97121.0,15.2345,15.2574,15.2269,15.2574,97121.0
2020-07-16 13:30:00,19.97,19.98,19.96,19.97,116616.0,15.2574,15.2651,15.2498,15.2574,116616.0
2020-07-16 13:40:00,19.98,19.99,19.96,19.97,121239.0,15.2651,15.2727,15.2498,15.2574,121239.0
2020-07-16 13:50:00,19.98,19.98,19.92,19.96,248237.0,15.2651,15.2651,15.2192,15.2498,248237.0
2020-07-16 14:00:00,19.95,19.99,19.92,19.97,238745.0,15.2421,15.2727,15.2192,15.2574,238745.0
2020-07-16 14:10:00,19.97,19.99,19.94,19.97,157902.0,15.2574,15.2727,15.2345,15.2574,157902.0
2020-07-16 14:20:00,19.97,20.0,19.96,19.98,147784.0,15.2574,15.2803,15.2498,15.2651,147784.0
2020-07-16 14:30:00,19.98,20.0,19.96,19.97,92627.0,15.2651,15.2803,15.2498,15.2574,92627.0
2020-07-16 14:40:00,19.96,19.99,19.9,19.91,201762.0,15.2498,15.2727,15.2039,15.2116,201762.0
2020-07-16 14:50:00,19.91,19.94,19.88,19.9,195119.0,15.2116,15.2345,15.1887,15.2039,195119.0
2020-07-16 15:00:00,19.9,19.94,19.9,19.93,256946.0,15.2039,15.2345,15.2039,15.2269,256946.0
2020-07-16 15:10:00,19.93,19.97,19.91,19.97,417362.0,15.2269,15.2574,15.2116,15.2574,417362.0
2020-07-16 15:20:00,19.97,19.98,19.94,19.97,240781.0,15.2574,15.2651,15.2345,15.2574,240781.0
2020-07-16 15:30:00,19.96,19.97,19.9,19.92,217733.0,15.2498,15.2574,15.2039,15.2192,217733.0
2020-07-16 15:40:00,19.91,19.95,19.9,19.91,314741.0,15.2116,15.2421,15.2039,15.2116,314741.0
2020-07-16 15:50:00,19.91,19.98,19.89,19.9,1368353.0,15.2116,15.2651,15.1963,15.2039,1368353.0
2020-07-17 09:30:00,19.98,20.08,19.9,20.02,327233.0,15.2651,15.3415,15.2039,15.2956,327233.0
2020-07-17 09:40:00,20.02,20.26,20.01,20.23,117870.0,15.2956,15.479,15.288,15.4561,117870.0
2020-07-17 09:50:00,20.23,20.28,20.19,20.22,120930.0,15.4561,15.4943,15.4255,15.4484,120930.0
2020-07-17 10:00:00,20.21,20.26,20.16,20.19,212357.0,15.4408,15.479,15.4026,15.4255,212357.0
2020-07-17 10:10:00,20.18,20.19,19.95,19.96,99580.0,15.4179,15.4255,15.2421,15.2498,99580.0
2020-07-17 10:20:00,19.95,19.97,19.8,19.82,81099.0,15.2421,15.2574,15.1275,15.1428,81099.0
2020-07-17 10:30:00,19.82,19.82,19.72,19.77,109567.0,15.1428,15.1428,15.0664,15.1046,109567.0
2020-07-17 10:40:00,19.77,19.88,19.76,19.87,82616.0,15.1046,15.1887,15.097,15.181,82616.0
2020-07-17 10:50:00,19.86,19.86,19.77,19.79,130406.0,15.1734,15.1734,15.1046,15.1199,130406.0
2020-07-17 11:00:00,19.79,19.8,19.69,19.75,80527.0,15.1199,15.1275,15.0435,15.0893,80527.0
2020-07-17 11:10:00,19.75,19.87,19.74,19.82,133917.0,15.0893,15.181,15.0817,15.1428,133917.0
2020-07-17 11:20:00,19.82,19.86,19.77,19.79,48173.0,15.1428,15.1734,15.1046,15.1199,48173.0
2020-07-17 11:30:00,19.79,19.85,19.77,19.82,33987.0,15.1199,15.1657,15.1046,15.1428,33987.0
2020-07-17 11:40:00,19.82,19.85,19.79,19.8,169067.0,15.1428,15.1657,15.1199,15.1275,169067.0
2020-07-17 11:50:00,19.79,19.81,19.76,19.78,70705.0,15.1199,15.1352,15.097,15.1123,70705.0
2020-07-17 12:00:00,19.78,19.78,19.75,19.78,53689.0,15.1123,15.1123,15.0893,15.1123,53689.0
2020-07-17 12:10:00,19.78,19.78,19.74,19.75,76487.0,15.1123,15.1123,15.0817,15.0893,76487.0
2020-07-17 12:20:00,19.75,19.78,19.74,19.77,51069.0,15.0893,15.1123,15.0817,15.1046,51069.0
2020-07-17 12:30:00,19.76,19.82,19.76,19.8,46863.0,15.097,15.1428,15.097,15.1275,46863.0
2020-07-17 12:40:00,19.8,19.8,19.74,19.79,42159.0,15.1275,15.1275,15.0817,15.1199,42159.0
2020-07-17 12:50:00,19.78,19.78,19.74,19.77,42142.0,15.1123,15.1123,15.0817,15.1046,42142.0
2020-07-17 13:00:00,19.77,19.77,19.72,19.73,68989.0,15.1046,15.1046,15.0664,15.0741,68989.0
2020-07-17 13:10:00,19.72,19.76,19.71,19.74,77689.0,15.0664,15.097,15.0588,15.0817,77689.0
2020-07-17 13:20:00,19.73,19.78,19.73,19.73,63878.0,15.0741,15.1123,15.0741,15.0741,63878.0
2020-07-17 13:30:00,19.73,19.76,19.72,19.73,58184.0,15.0741,15.097,15.0664,15.0741,58184.0
2020-07-17 13:40:00,19.73,19.74,19.67,19.69,55058.0,15.0741,15.0817,15.0282,15.0435,55058.0
2020-07-17 13:50:00,19.68,19.71,19.67,19.71,34746.0,15.0359,15.0588,15.0282,15.0588,34746.0
2020-07-17 14:00:00,19.71,19.73,19.68,19.69,89204.0,15.0588,15.0741,15.0359,15.0435,89204.0
2020-07-17 14:10:00,19.69,19.71,19.66,19.7,47896.0,15.0435,15.0588,15.0206,15.0511,47896.0
2020-07-17 14:20:00,19.71,19.73,19.7,19.7,104770.0,15.0588,15.0741,15.0511,15.0511,104770.0
2020-07-17 14:30:00,19.69,19.72,19.69,19.71,62525.0,15.0435,15.0664,15.0435,15.0588,62525.0
2020-07-17 14:40:00,19.71,19.73,19.7,19.72,117480.0,15.0588,15.0741,15.0511,15.0664,117480.0
2020-07-17 14:50:00,19.71,19.75,19.71,19.71,159236.0,15.0588,15.0893,15.0588,15.0588,159236.0
2020-07-17 15:00:00,19.71,19.8,19.71,19.77,168225.0,15.0588,15.1275,15.0588,15.1046,168225.0
2020-07-17 15:10:00,19.77,19.78,19.71,19.71,185795.0,15.1046,15.1123,15.0588,15.0588,185795.0
2020-07-17 15:20:00,19.71,19.8,19.7,19.78,131218.0,15.0588,15.1275,15.0511,15.1123,131218.0
2020-07-17 15:30:00,19.78,19.8,19.74,19.76,227176.0,15.1123,15.1275,15.0817,15.097,227176.0
2020-07-17 15:40:00,19.76,19.82,19.75,19.8,233210.0,15.097,15.1428,15.0893,15.1275,233210.0
2020-07-17 15:50:00,19.81,19.82,19.75,19.78,525609.0,15.1352,15.1428,15.0893,15.1123,525609.0
2020-07-20 09:30:00,19.67,19.8,19.53,19.71,264760.0,15.0282,15.1275,14.9213,15.0588,264760.0
2020-07-20 09:40:00,19.7,19.7,19.49,19.49,122666.0,15.0511,15.0511,14.8907,14.8907,122666.0
2020-07-20 09:50:00,19.5,19.53,19.45,19.5,136298.0,14.8983,14.9213,14.8601,14.8983,136298.0
2020-07-20 10:00:00,19.5,19.54,19.43,19.44,271790.0,14.8983,14.9289,14.8449,14.8525,271790.0
2020-07-20 10:10:00,19.45,19.53,19.4,19.5,92384.0,14.8601,14.9213,14.8219,14.8983,92384.0
2020-07-20 10:20:00,19.5,19.56,19.49,19.55,91989.0,14.8983,14.9442,14.8907,14.9365,91989.0
2020-07-20 10:30:00,19.56,19.58,19.48,19.48,135308.0,14.9442,14.9595,14.8831,14.8831,135308.0
2020-07-20 10:40:00,19.49,19.52,19.46,19.48,97873.0,14.8907,14.9136,14.8678,14.8831,97873.0
2020-07-20 10:50:00,19.48,19.5,19.45,19.46,72904.0,14.8831,14.8983,14.8601,14.8678,72904.0
2020-07-20 11:00:00,19.46,19.46,19.39,19.41,106784.0,14.8678,14.8678,14.8143,14.8296,106784.0
2020-07-20 11:10:00,19.41,19.44,19.37,19.41,71121.0,14.8296,14.8525,14.799,14.8296,71121.0
2020-07-20 11:20:00,19.4,19.41,19.34,19.39,95626.0,14.8219,14.8296,14.7761,14.8143,95626.0
2020-07-20 11:30:00,19.39,19.45,19.38,19.44,112280.0,14.8143,14.8601,14.8067,14.8525,112280.0
2020-07-20 11:40:00,19.45,19.49,19.43,19.48,189424.0,14.8601,14.8907,14.8449,14.8831,189424.0
2020-07-20 11:50:00,19.48,19.55,19.48,19.55,77025.0,14.8831,14.9365,14.8831,14.9365,77025.0
2020-07-20 12:00:00,19.55,19.56,19.47,19.49,117677.0,14.9365,14.9442,14.8754,14.8907,117677.0
2020-07-20 12:10:00,19.48,19.49,19.44,19.44,56804.0,14.8831,14.8907,14.8525,14.8525,56804.0
2020-07-20 12:20:00,19.44,19.47,19.42,19.44,53725.0,14.8525,14.8754,14.8372,14.8525,53725.0
2020-07-20 12:30:00,19.45,19.46,19.44,19.45,31900.0,14.8601,14.8678,14.8525,14.8601,31900.0
2020-07-20 12:40:00,19.45,19.48,19.42,19.47,102537.0,14.8601,14.8831,14.8372,14.8754,102537.0
2020-07-20 12:50:00,19.48,19.49,19.45,19.49,98474.0,14.8831,14.8907,14.8601,14.8907,98474.0
2020-07-20 13:00:00,19.5,19.5,19.43,19.44,71145.0,14.8983,14.8983,14.8449,14.8525,71145.0
2020-07-20 13:10:00,19.44,19.48,19.44,19.48,126245.0,14.8525,14.8831,14.8525,14.8831,126245.0
2020-07-20 13:20:00,19.47,19.48,19.44,19.45,171264.0,14.8754,14.8831,14.8525,14.8601,171264.0
2020-07-20 13:30:00,19.45,19.46,19.44,19.44,145342.0,14.8601,14.8678,14.8525,14.8525,145342.0
2020-07-20 13:40:00,19.45,19.45,19.41,19.41,109373.0,14.8601,14.8601,14.8296,14.8296,109373.0
2020-07-20 13:50:00,19.41,19.46,19.41,19.43,105304.0,14.8296,14.8678,14.8296,14.8449,105304.0
2020-07-20 14:00:00,19.44,19.45,19.36,19.38,143256.0,14.8525,14.8601,14.7914,14.8067,143256.0
2020-07-20 14:10:00,19.37,19.37,19.29,19.3,117909.0,14.799,14.799,14.7379,14.7455,117909.0
2020-07-20 14:20:00,19.3,19.32,19.26,19.3,82731.0,14.7455,14.7608,14.715,14.7455,82731.0
2020-07-20 14:30:00,19.3,19.3,19.25,19.28,59183.0,14.7455,14.7455,14.7073,14.7303,59183.0
2020-07-20 14:40:00,19.28,19.29,19.24,19.25,68556.0,14.7303,14.7379,14.6997,14.7073,68556.0
2020-07-20 14:50:00,19.25,19.28,19.23,19.26,82715.0,14.7073,14.7303,14.6921,14.715,82715.0
2020-07-20 15:00:00,19.26,19.28,19.25,19.27,74436.0,14.715,14.7303,14.7073,14.7226,74436.0
2020-07-20 15:10:00,19.26,19.29,19.24,19.28,72059.0,14.715,14.7379,14.6997,14.7303,72059.0
2020-07-20 15:20:00,19.27,19.3,19.24,19.29,157898.0,14.7226,14.7455,14.6997,14.7379,157898.0
2020-07-20 15:30:00,19.29,19.35,19.27,19.34,247670.0,14.7379,14.7837,14.7226,14.7761,247670.0
2020-07-20 15:40:00,19.34,19.39,19.34,19.36,270671.0,14.7761,14.8143,14.7761,14.7914,270671.0
2020-07-20 15:50:00,19.37,19.39,19.28,19.28,577550.0,14.799,14.8143,14.7303,14.7303,577550.0
2020-07-21 09:30:00,19.51,19.82,19.51,19.79,227992.0,14.906,15.1428,14.906,15.1199,227992.0
2020-07-21 09:40:00,19.79,19.9,19.76,19.83,160026.0,15.1199,15.2039,15.097,15.1505,160026.0
2020-07-21 09:50:00,19.82,19.94,19.8,19.93,106601.0,15.1428,15.2345,15.1275,15.2269,106601.0
2020-07-21 10:00:00,19.94,20.0,19.91,19.95,136396.0,15.2345,15.2803,15.2116,15.2421,136396.0
2020-07-21 10:10:00,19.95,20.0,19.78,19.81,117793.0,15.2421,15.2803,15.1123,15.1352,117793.0
2020-07-21 10:20:00,19.8,19.84,19.77,19.84,97331.0,15.1275,15.1581,15.1046,15.1581,97331.0
2020-07-21 10:30:00,19.84,20.03,19.83,20.01,121042.0,15.1581,15.3033,15.1505,15.288,121042.0
2020-07-21 10:40:00,20.01,20.02,19.84,19.87,464048.0,15.288,15.2956,15.1581,15.181,464048.0
2020-07-21 10:50:00,19.88,19.89,19.83,19.85,201952.0,15.1887,15.1963,15.1505,15.1657,201952.0
2020-07-21 11:00:00,19.85,19.99,19.83,19.98,89435.0,15.1657,15.2727,15.1505,15.2651,89435.0
2020-07-21 11:10:00,19.98,20.05,19.97,20.02,191209.0,15.2651,15.3185,15.2574,15.2956,191209.0
2020-07-21 11:20:00,20.02,20.05,19.97,19.99,113983.0,15.2956,15.3185,15.2574,15.2727,113983.0
2020-07-21 11:30:00,19.99,20.05,19.97,20.01,68159.0,15.2727,15.3185,15.2574,15.288,68159.0
2020-07-21 11:40:00,20.01,20.06,19.98,20.04,111140.0,15.288,15.3262,15.2651,15.3109,111140.0
2020-07-21 11:50:00,20.03,20.09,20.0,20.06,86381.0,15.3033,15.3491,15.2803,15.3262,86381.0
2020-07-21 12:00:00,20.06,20.08,20.01,20.01,69931.0,15.3262,15.3415,15.288,15.288,69931.0
2020-07-21 12:10:00,20.01,20.02,19.95,20.01,75649.0,15.288,15.2956,15.2421,15.288,75649.0
2020-07-21 12:20:00,20.01,20.02,19.96,20.01,133510.0,15.288,15.2956,15.2498,15.288,133510.0
2020-07-21 12:30:00,20.01,20.06,20.0,20.01,56690.0,15.288,15.3262,15.2803,15.288,56690.0
2020-07-21 12:40:00,20.01,20.07,20.01,20.01,111360.0,15.288,15.3338,15.288,15.288,111360.0
2020-07-21 12:50:00,20.0,20.06,19.99,20.02,120024.0,15.2803,15.3262,15.2727,15.2956,120024.0
2020-07-21 13:00:00,20.03,20.04,19.99,20.04,70387.0,15.3033,15.3109,15.2727,15.3109,70387.0
2020-07-21 13:10:00,20.04,20.12,20.04,20.11,142382.0,15.3109,15.372,15.3109,15.3644,142382.0
2020-07-21 13:20:00,20.1,20.11,20.07,20.08,50710.0,15.3568,15.3644,15.3338,15.3415,50710.0
2020-07-21 13:30:00,20.07,20.08,20.01,20.02,59606.0,15.3338,15.3415,15.288,15.2956,59606.0
2020-07-21 13:40:00,20.02,20.08,20.02,20.05,65501.0,15.2956,15.3415,15.2956,15.3185,65501.0
2020-07-21 13:50:00,20.05,20.06,20.0,20.02,58677.0,15.3185,15.3262,15.2803,15.2956,58677.0
2020-07-21 14:00:00,20.02,20.08,20.01,20.02,70098.0,15.2956,15.3415,15.288,15.2956,70098.0
2020-07-21 14:10:00,20.01,20.02,19.98,20.01,71980.0,15.288,15.2956,15.2651,15.288,71980.0
2020-07-21 14:20:00,20.01,20.04,20.0,20.03,61828.0,15.288,15.3109,15.2803,15.3033,61828.0
2020-07-21 14:30:00,20.03,20.08,20.02,20.05,63049.0,15.3033,15.3415,15.2956,15.3185,63049.0
2020-07-21 14:40:00,20.05,20.07,20.02,20.06,79409.0,15.3185,15.3338,15.2956,15.3262,79409.0
2020-07-21 14:50:00,20.06,20.09,20.04,20.08,106640.0,15.3262,15.3491,15.3109,15.3415,106640.0
2020-07-21 15:00:00,20.09,20.09,20.03,20.07,68130.0,15.3491,15.3491,15.3033,15.3338,68130.0
2020-07-21 15:10:00,20.07,20.08,19.98,19.98,66118.0,15.3338,15.3415,15.2651,15.2651,66118.0
2020-07-21 15:20:00,19.98,20.04,19.97,20.01,237439.0,15.2651,15.3109,15.2574,15.288,237439.0
2020-07-21 15:30:00,20.01,20.03,19.99,20.01,180067.0,15.288,15.3033,15.2727,15.288,180067.0
2020-07-21 15:40:00,20.01,20.09,20.0,20.05,337564.0,15.288,15.3491,15.2803,15.3185,337564.0
2020-07-21 15:50:00,20.06,20.12,20.02,20.11,671250.0,15.3262,15.372,15.2956,15.3644,671250.0
2020-07-22 09:30:00,19.79,19.83,19.39,19.48,369171.0,15.1199,15.1505,14.8143,14.8831,369171.0
2020-07-22 09:40:00,19.48,19.62,19.43,19.55,164115.0,14.8831,14.99,14.8449,14.9365,164115.0
2020-07-22 09:50:00,19.54,19.58,19.49,19.53,107387.0,14.9289,14.9595,14.8907,14.9213,107387.0
2020-07-22 10:00:00,19.53,19.53,19.41,19.44,144261.0,14.9213,14.9213,14.8296,14.8525,144261.0
2020-07-22 10:10:00,19.43,19.44,19.31,19.39,228538.0,14.8449,14.8525,14.7532,14.8143,228538.0
2020-07-22 10:20:00,19.39,19.45,19.38,19.39,120015.0,14.8143,14.8601,14.8067,14.8143,120015.0
2020-07-22 10:30:00,19.39,19.53,19.38,19.51,164091.0,14.8143,14.9213,14.8067,14.906,164091.0
2020-07-22 10:40:00,19.51,19.55,19.46,19.5,134184.0,14.906,14.9365,14.8678,14.8983,134184.0
2020-07-22 10:50:00,19.5,19.51,19.4,19.46,220054.0,14.8983,14.906,14.8219,14.8678,220054.0
2020-07-22 11:00:00,19.46,19.49,19.41,19.42,130195.0,14.8678,14.8907,14.8296,14.8372,130195.0
2020-07-22 11:10:00,19.42,19.46,19.4,19.41,82716.0,14.8372,14.8678,14.8219,14.8296,82716.0
2020-07-22 11:20:00,19.42,19.43,19.35,19.38,108031.0,14.8372,14.8449,14.7837,14.8067,108031.0
2020-07-22 11:30:00,19.39,19.4,19.3,19.31,164115.0,14.8143,14.8219,14.7455,14.7532,164115.0
2020-07-22 11:40:00,19.3,19.32,19.24,19.27,141395.0,14.7455,14.7608,14.6997,14.7226,141395.0
2020-07-22 11:50:00,19.27,19.28,19.2,19.27,111880.0,14.7226,14.7303,14.6691,14.7226,111880.0
2020-07-22 12:00:00,19.27,19.34,19.26,19.3,93057.0,14.7226,14.7761,14.715,14.7455,93057.0
2020-07-22 12:10:00,19.29,19.36,19.28,19.33,76245.0,14.7379,14.7914,14.7303,14.7685,76245.0
2020-07-22 12:20:00,19.33,19.35,19.31,19.32,90443.0,14.7685,14.7837,14.7532,14.7608,90443.0
2020-07-22 12:30:00,19.33,19.4,19.32,19.37,114354.0,14.7685,14.8219,14.7608,14.799,114354.0
2020-07-22 12:40:00,19.37,19.41,19.35,19.39,79061.0,14.799,14.8296,14.7837,14.8143,79061.0
2020-07-22 12:50:00,19.39,19.44,19.38,19.43,89289.0,14.8143,14.8525,14.8067,14.8449,89289.0
2020-07-22 13:00:00,19.44,19.47,19.43,19.45,85465.0,14.8525,14.8754,14.8449,14.8601,85465.0
2020-07-22 13:10:00,19.44,19.45,19.37,19.39,88415.0,14.8525,14.8601,14.799,14.8143,88415.0
2020-07-22 13:20:00,19.39,19.41,19.37,19.39,58598.0,14.8143,14.8296,14.799,14.8143,58598.0
2020-07-22 13:30:00,19.39,19.43,19.39,19.42,56213.0,14.8143,14.8449,14.8143,14.8372,56213.0
2020-07-22 13:40:00,19.42,19.43,19.36,19.38,193685.0,14.8372,14.8449,14.7914,14.8067,193685.0
2020-07-22 13:50:00,19.37,19.39,19.31,19.31,146847.0,14.799,14.8143,14.7532,14.7532,146847.0
2020-07-22 14:00:00,19.31,19.41,19.3,19.4,123182.0,14.7532,14.8296,14.7455,14.8219,123182.0
2020-07-22 14:10:00,19.4,19.45,19.38,19.43,91930.0,14.8219,14.8601,14.8067,14.8449,91930.0
2020-07-22 14:20:00,19.43,19.44,19.4,19.44,96998.0,14.8449,14.8525,14.8219,14.8525,96998.0
2020-07-22 14:30:00,19.44,19.44,19.38,19.4,121270.0,14.8525,14.8525,14.8067,14.8219,121270.0
2020-07-22 14:40:00,19.41,19.44,19.4,19.42,100999.0,14.8296,14.8525,14.8219,14.8372,100999.0
2020-07-22 14:50:00,19.42,19.46,19.39,19.43,122724.0,14.8372,14.8678,14.8143,14.8449,122724.0
2020-07-22 15:00:00,19.44,19.47,19.4,19.41,112356.0,14.8525,14.8754,14.8219,14.8296,112356.0
2020-07-22 15:10:00,19.41,19.46,19.4,19.43,146277.0,14.8296,14.8678,14.8219,14.8449,146277.0
2020-07-22 15:20:00,19.43,19.45,19.39,19.45,167225.0,14.8449,14.8601,14.8143,14.8601,167225.0
2020-07-22 15:30:00,19.45,19.46,19.39,19.41,175846.0,14.8601,14.8678,14.8143,14.8296,175846.0
2020-07-22 15:40:00,19.41,19.51,19.4,19.46,229357.0,14.8296,14.906,14.8219,14.8678,229357.0
2020-07-22 15:50:00,19.46,19.48,19.42,19.46,502494.0,14.8678,14.8831,14.8372,14.8678,502494.0
2020-07-23 09:30:00,19.36,19.5,19.33,19.41,328234.0,14.7914,14.8983,14.7685,14.8296,328234.0
2020-07-23 09:40:00,19.4,19.42,19.2,19.23,241776.0,14.8219,14.8372,14.6691,14.6921,241776.0
2020-07-23 09:50:00,19.23,19.32,19.21,19.28,111742.0,14.6921,14.7608,14.6768,14.7303,111742.0
2020-07-23 10:00:00,19.3,19.34,19.21,19.21,102688.0,14.7455,14.7761,14.6768,14.6768,102688.0
2020-07-23 10:10:00,19.22,19.25,19.16,19.18,77512.0,14.6844,14.7073,14.6386,14.6539,77512.0
2020-07-23 10:20:00,19.17,19.17,19.09,19.13,379460.0,14.6462,14.6462,14.5851,14.6157,379460.0
2020-07-23 10:30:00,19.14,19.19,19.1,19.19,117987.0,14.6233,14.6615,14.5927,14.6615,117987.0
2020-07-23 10:40:00,19.19,19.22,19.17,19.19,94316.0,14.6615,14.6844,14.6462,14.6615,94316.0
2020-07-23 10:50:00,19.19,19.19,19.15,19.18,136971.0,14.6615,14.6615,14.6309,14.6539,136971.0
2020-07-23 11:00:00,19.18,19.21,19.14,19.18,219185.0,14.6539,14.6768,14.6233,14.6539,219185.0
2020-07-23 11:10:00,19.19,19.26,19.18,19.22,207761.0,14.6615,14.715,14.6539,14.6844,207761.0
2020-07-23 11:20:00,19.22,19.26,19.2,19.23,112299.0,14.6844,14.715,14.6691,14.6921,112299.0
2020-07-23 11:30:00,19.24,19.28,19.22,19.27,76057.0,14.6997,14.7303,14.6844,14.7226,76057.0
2020-07-23 11:40:00,19.26,19.31,19.25,19.29,77647.0,14.715,14.7532,14.7073,14.7379,77647.0
2020-07-23 11:50:00,19.3,19.31,19.26,19.29,81139.0,14.7455,14.7532,14.715,14.7379,81139.0
2020-07-23 12:00:00,19.29,19.32,19.25,19.26,76386.0,14.7379,14.7608,14.7073,14.715,76386.0
2020-07-23 12:10:00,19.26,19.3,19.25,19.29,56647.0,14.715,14.7455,14.7073,14.7379,56647.0
2020-07-23 12:20:00,19.3,19.36,19.29,19.35,85251.0,14.7455,14.7914,14.7379,14.7837,85251.0
2020-07-23 12:30:00,19.35,19.4,19.34,19.36,72274.0,14.7837,14.8219,14.7761,14.7914,72274.0
2020-07-23 12:40:00,19.37,19.42,19.36,19.39,63126.0,14.799,14.8372,14.7914,14.8143,63126.0
2020-07-23 12:50:00,19.39,19.43,19.33,19.34,50201.0,14.8143,14.8449,14.7685,14.7761,50201.0
2020-07-23 13:00:00,19.34,19.38,19.32,19.34,50473.0,14.7761,14.8067,14.7608,14.7761,50473.0
2020-07-23 13:10:00,19.34,19.35,19.31,19.32,69582.0,14.7761,14.7837,14.7532,14.7608,69582.0
2020-07-23 13:20:00,19.33,19.33,19.29,19.32,40784.0,14.7685,14.7685,14.7379,14.7608,40784.0
2020-07-23 13:30:00,19.33,19.33,19.21,19.23,246098.0,14.7685,14.7685,14.6768,14.6921,246098.0
2020-07-23 13:40:00,19.23,19.23,19.16,19.2,100799.0,14.6921,14.6921,14.6386,14.6691,100799.0
2020-07-23 13:50:00,19.2,19.21,19.16,19.2,109477.0,14.6691,14.6768,14.6386,14.6691,109477.0
2020-07-23 14:00:00,19.2,19.22,19.1,19.16,234979.0,14.6691,14.6844,14.5927,14.6386,234979.0
2020-07-23 14:10:00,19.15,19.16,19.06,19.07,152722.0,14.6309,14.6386,14.5622,14.5698,152722.0
2020-07-23 14:20:00,19.09,19.13,19.04,19.11,179369.0,14.5851,14.6157,14.5469,14.6004,179369.0
2020-07-23 14:30:00,19.11,19.13,19.06,19.08,159246.0,14.6004,14.6157,14.5622,14.5775,159246.0
2020-07-23 14:40:00,19.1,19.13,19.07,19.12,85745.0,14.5927,14.6157,14.5698,14.608,85745.0
2020-07-23 14:50:00,19.11,19.17,19.11,19.16,84413.0,14.6004,14.6462,14.6004,14.6386,84413.0
2020-07-23 15:00:00,19.16,19.21,19.15,19.18,102471.0,14.6386,14.6768,14.6309,14.6539,102471.0
2020-07-23 15:10:00,19.18,19.21,19.16,19.18,124131.0,14.6539,14.6768,14.6386,14.6539,124131.0
2020-07-23 15:20:00,19.18,19.2,19.16,19.2,147656.0,14.6539,14.6691,14.6386,14.6691,147656.0
2020-07-23 15:30:00,19.19,19.22,19.13,19.18,215334.0,14.6615,14.6844,14.6157,14.6539,215334.0
2020-07-23 15:40:00,19.18,19.25,19.18,19.24,215255.0,14.6539,14.7073,14.6539,14.6997,215255.0
2020-07-23 15:50:00,19.23,19.35,19.2,19.32,590393.0,14.6921,14.7837,14.6691,14.7608,590393.0
2020-07-24 09:30:00,19.4,19.56,19.38,19.39,213213.0,14.8219,14.9442,14.8067,14.8143,213213.0
2020-07-24 09:40:00,19.4,19.44,19.27,19.37,116422.0,14.8219,14.8525,14.7226,14.799,116422.0
2020-07-24 09:50:00,19.38,19.4,19.21,19.25,71855.0,14.8067,14.8219,14.6768,14.7073,71855.0
2020-07-24 10:00:00,19.26,19.33,19.24,19.27,79471.0,14.715,14.7685,14.6997,14.7226,79471.0
2020-07-24 10:10:00,19.28,19.35,19.24,19.35,133462.0,14.7303,14.7837,14.6997,14.7837,133462.0
2020-07-24 10:20:00,19.35,19.4,19.32,19.33,116021.0,14.7837,14.8219,14.7608,14.7685,116021.0
2020-07-24 10:30:00,19.34,19.42,19.31,19.42,86193.0,14.7761,14.8372,14.7532,14.8372,86193.0
2020-07-24 10:40:00,19.42,19.49,19.41,19.45,62638.0,14.8372,14.8907,14.8296,14.8601,62638.0
2020-07-24 10:50:00,19.45,19.46,19.39,19.39,35181.0,14.8601,14.8678,14.8143,14.8143,35181.0
2020-07-24 11:00:00,19.4,19.42,19.35,19.35,38670.0,14.8219,14.8372,14.7837,14.7837,38670.0
2020-07-24 11:10:00,19.35,19.36,19.27,19.28,131374.0,14.7837,14.7914,14.7226,14.7303,131374.0
2020-07-24 11:20:00,19.28,19.29,19.22,19.23,65852.0,14.7303,14.7379,14.6844,14.6921,65852.0
2020-07-24 11:30:00,19.23,19.23,19.17,19.22,97645.0,14.6921,14.6921,14.6462,14.6844,97645.0
2020-07-24 11:40:00,19.22,19.28,19.2,19.26,97196.0,14.6844,14.7303,14.6691,14.715,97196.0
2020-07-24 11:50:00,19.26,19.29,19.24,19.25,58721.0,14.715,14.7379,14.6997,14.7073,58721.0
2020-07-24 12:00:00,19.25,19.26,19.21,19.24,90798.0,14.7073,14.715,14.6768,14.6997,90798.0
2020-07-24 12:10:00,19.23,19.36,19.23,19.35,47430.0,14.6921,14.7914,14.6921,14.7837,47430.0
2020-07-24 12:20:00,19.34,19.35,19.3,19.33,71597.0,14.7761,14.7837,14.7455,14.7685,71597.0
2020-07-24 12:30:00,19.33,19.36,19.31,19.34,29023.0,14.7685,14.7914,14.7532,14.7761,29023.0
2020-07-24 12:40:00,19.35,19.35,19.32,19.33,57826.0,14.7837,14.7837,14.7608,14.7685,57826.0
2020-07-24 12:50:00,19.33,19.36,19.32,19.35,55532.0,14.7685,14.7914,14.7608,14.7837,55532.0
2020-07-24 13:00:00,19.35,19.37,19.32,19.33,49245.0,14.7837,14.799,14.7608,14.7685,49245.0
2020-07-24 13:10:00,19.33,19.33,19.24,19.3,169524.0,14.7685,14.7685,14.6997,14.7455,169524.0
2020-07-24 13:20:00,19.3,19.32,19.29,19.3,43144.0,14.7455,14.7608,14.7379,14.7455,43144.0
2020-07-24 13:30:00,19.3,19.34,19.29,19.34,59639.0,14.7455,14.7761,14.7379,14.7761,59639.0
2020-07-24 13:40:00,19.34,19.34,19.32,19.33,56723.0,14.7761,14.7761,14.7608,14.7685,56723.0
2020-07-24 13:50:00,19.33,19.35,19.32,19.34,37436.0,14.7685,14.7837,14.7608,14.7761,37436.0
2020-07-24 14:00:00,19.33,19.36,19.3,19.36,45857.0,14.7685,14.7914,14.7455,14.7914,45857.0
2020-07-24 14:10:00,19.36,19.4,19.34,19.38,133381.0,14.7914,14.8219,14.7761,14.8067,133381.0
2020-07-24 14:20:00,19.38,19.4,19.37,19.38,27498.0,14.8067,14.8219,14.799,14.8067,27498.0
2020-07-24 14:30:00,19.38,19.4,19.37,19.4,60619.0,14.8067,14.8219,14.799,14.8219,60619.0
2020-07-24 14:40:00,19.39,19.41,19.37,19.38,157465.0,14.8143,14.8296,14.799,14.8067,157465.0
2020-07-24 14:50:00,19.38,19.38,19.31,19.32,74263.0,14.8067,14.8067,14.7532,14.7608,74263.0
2020-07-24 15:00:00,19.32,19.35,19.31,19.32,84165.0,14.7608,14.7837,14.7532,14.7608,84165.0
2020-07-24 15:10:00,19.32,19.34,19.27,19.28,130775.0,14.7608,14.7761,14.7226,14.7303,130775.0
2020-07-24 15:20:00,19.28,19.29,19.24,19.25,123009.0,14.7303,14.7379,14.6997,14.7073,123009.0
2020-07-24 15:30:00,19.25,19.31,19.24,19.29,185188.0,14.7073,14.7532,14.6997,14.7379,185188.0
2020-07-24 15:40:00,19.29,19.31,19.27,19.3,268829.0,14.7379,14.7532,14.7226,14.7455,268829.0
2020-07-24 15:50:00,19.29,19.3,19.2,19.21,845640.0,14.7379,14.7455,14.6691,14.6768,845640.0
2020-07-27 09:30:00,19.12,19.14,18.79,18.82,323665.0,14.608,14.6233,14.3559,14.3788,323665.0
2020-07-27 09:40:00,18.81,18.85,18.73,18.79,419552.0,14.3712,14.4017,14.31,14.3559,419552.0
2020-07-27 09:50:00,18.78,18.88,18.78,18.83,209987.0,14.3482,14.4246,14.3482,14.3864,209987.0
2020-07-27 10:00:00,18.83,18.91,18.79,18.89,246075.0,14.3864,14.4476,14.3559,14.4323,246075.0
2020-07-27 10:10:00,18.89,18.9,18.79,18.85,132642.0,14.4323,14.4399,14.3559,14.4017,132642.0
2020-07-27 10:20:00,18.85,18.95,18.85,18.95,152854.0,14.4017,14.4781,14.4017,14.4781,152854.0
2020-07-27 10:30:00,18.95,18.95,18.84,18.86,225248.0,14.4781,14.4781,14.3941,14.4094,225248.0
2020-07-27 10:40:00,18.86,18.86,18.78,18.8,176250.0,14.4094,14.4094,14.3482,14.3635,176250.0
2020-07-27 10:50:00,18.8,18.83,18.78,18.78,157912.0,14.3635,14.3864,14.3482,14.3482,157912.0
2020-07-27 11:00:00,18.78,18.81,18.69,18.71,167522.0,14.3482,14.3712,14.2795,14.2948,167522.0
2020-07-27 11:10:00,18.71,18.78,18.7,18.78,138972.0,14.2948,14.3482,14.2871,14.3482,138972.0
2020-07-27 11:20:00,18.78,18.78,18.65,18.68,256052.0,14.3482,14.3482,14.2489,14.2718,256052.0
2020-07-27 11:30:00,18.68,18.71,18.62,18.64,206445.0,14.2718,14.2948,14.226,14.2413,206445.0
2020-07-27 11:40:00,18.64,18.66,18.62,18.62,158517.0,14.2413,14.2566,14.226,14.226,158517.0
2020-07-27 11:50:00,18.63,18.67,18.61,18.66,144582.0,14.2336,14.2642,14.2184,14.2566,144582.0
2020-07-27 12:00:00,18.66,18.72,18.64,18.71,163569.0,14.2566,14.3024,14.2413,14.2948,163569.0
2020-07-27 12:10:00,18.71,18.72,18.65,18.65,93746.0,14.2948,14.3024,14.2489,14.2489,93746.0
2020-07-27 12:20:00,18.66,18.7,18.65,18.69,79276.0,14.2566,14.2871,14.2489,14.2795,79276.0
2020-07-27 12:30:00,18.69,18.7,18.67,18.69,107013.0,14.2795,14.2871,14.2642,14.2795,107013.0
2020-07-27 12:40:00,18.7,18.75,18.69,18.74,78909.0,14.2871,14.3253,14.2795,14.3177,78909.0
2020-07-27 12:50:00,18.75,18.75,18.71,18.72,70362.0,14.3253,14.3253,14.2948,14.3024,70362.0
2020-07-27 13:00:00,18.71,18.72,18.65,18.66,112884.0,14.2948,14.3024,14.2489,14.2566,112884.0
2020-07-27 13:10:00,18.66,18.7,18.65,18.7,80709.0,14.2566,14.2871,14.2489,14.2871,80709.0
2020-07-27 13:20:00,18.69,18.7,18.65,18.66,46341.0,14.2795,14.2871,14.2489,14.2566,46341.0
2020-07-27 13:30:00,18.66,18.71,18.65,18.71,134008.0,14.2566,14.2948,14.2489,14.2948,134008.0
2020-07-27 13:40:00,18.71,18.73,18.67,18.71,125775.0,14.2948,14.31,14.2642,14.2948,125775.0
2020-07-27 13:50:00,18.71,18.74,18.69,18.7,94476.0,14.2948,14.3177,14.2795,14.2871,94476.0
2020-07-27 14:00:00,18.69,18.7,18.66,18.7,96208.0,14.2795,14.2871,14.2566,14.2871,96208.0
2020-07-27 14:10:00,18.7,18.7,18.66,18.68,78966.0,14.2871,14.2871,14.2566,14.2718,78966.0
2020-07-27 14:20:00,18.68,18.7,18.66,18.68,110529.0,14.2718,14.2871,14.2566,14.2718,110529.0
2020-07-27 14:30:00,18.68,18.69,18.64,18.69,140847.0,14.2718,14.2795,14.2413,14.2795,140847.0
2020-07-27 14:40:00,18.69,18.71,18.65,18.66,98044.0,14.2795,14.2948,14.2489,14.2566,98044.0
2020-07-27 14:50:00,18.67,18.72,18.66,18.71,140449.0,14.2642,14.3024,14.2566,14.2948,140449.0
2020-07-27 15:00:00,18.71,18.72,18.67,18.7,111595.0,14.2948,14.3024,14.2642,14.2871,111595.0
2020-07-27 15:10:00,18.69,18.7,18.66,18.69,118499.0,14.2795,14.2871,14.2566,14.2795,118499.0
2020-07-27 15:20:00,18.69,18.77,18.68,18.77,184370.0,14.2795,14.3406,14.2718,14.3406,184370.0
2020-07-27 15:30:00,18.77,18.81,18.75,18.78,290552.0,14.3406,14.3712,14.3253,14.3482,290552.0
2020-07-27 15:40:00,18.78,18.82,18.77,18.8,432652.0,14.3482,14.3788,14.3406,14.3635,432652.0
2020-07-27 15:50:00,18.8,18.83,18.74,18.83,770079.0,14.3635,14.3864,14.3177,14.3864,770079.0
2020-07-28 09:30:00,18.74,19.04,18.67,18.85,206044.0,14.3177,14.5469,14.2642,14.4017,206044.0
2020-07-28 09:40:00,18.85,18.93,18.81,18.9,117328.0,14.4017,14.4629,14.3712,14.4399,117328.0
2020-07-28 09:50:00,18.89,18.9,18.79,18.86,161583.0,14.4323,14.4399,14.3559,14.4094,161583.0
2020-07-28 10:00:00,18.86,18.9,18.84,18.88,105647.0,14.4094,14.4399,14.3941,14.4246,105647.0
2020-07-28 10:10:00,18.87,18.95,18.85,18.88,84600.0,14.417,14.4781,14.4017,14.4246,84600.0
2020-07-28 10:20:00,18.88,18.91,18.86,18.9,94975.0,14.4246,14.4476,14.4094,14.4399,94975.0
2020-07-28 10:30:00,18.91,18.92,18.87,18.9,69098.0,14.4476,14.4552,14.417,14.4399,69098.0
2020-07-28 10:40:00,18.91,18.91,18.81,18.86,80602.0,14.4476,14.4476,14.3712,14.4094,80602.0
2020-07-28 10:50:00,18.86,18.91,18.84,18.88,90551.0,14.4094,14.4476,14.3941,14.4246,90551.0
2020-07-28 11:00:00,18.88,18.9,18.84,18.88,70420.0,14.4246,14.4399,14.3941,14.4246,70420.0
2020-07-28 11:10:00,18.89,18.95,18.87,18.9,76034.0,14.4323,14.4781,14.417,14.4399,76034.0
2020-07-28 11:20:00,18.9,18.94,18.89,18.94,68368.0,14.4399,14.4705,14.4323,14.4705,68368.0
2020-07-28 11:30:00,18.94,18.95,18.89,18.9,55171.0,14.4705,14.4781,14.4323,14.4399,55171.0
2020-07-28 11:40:00,18.91,18.93,18.89,18.93,61024.0,14.4476,14.4629,14.4323,14.4629,61024.0
2020-07-28 11:50:00,18.93,18.93,18.88,18.91,75895.0,14.4629,14.4629,14.4246,14.4476,75895.0
2020-07-28 12:00:00,18.91,18.92,18.86,18.88,100695.0,14.4476,14.4552,14.4094,14.4246,100695.0
2020-07-28 12:10:00,18.88,18.89,18.84,18.87,65857.0,14.4246,14.4323,14.3941,14.417,65857.0
2020-07-28 12:20:00,18.87,18.87,18.84,18.86,76329.0,14.417,14.417,14.3941,14.4094,76329.0
2020-07-28 12:30:00,18.86,18.89,18.85,18.89,57416.0,14.4094,14.4323,14.4017,14.4323,57416.0
2020-07-28 12:40:00,18.89,18.91,18.87,18.91,83312.0,14.4323,14.4476,14.417,14.4476,83312.0
2020-07-28 12:50:00,18.91,18.92,18.88,18.91,124601.0,14.4476,14.4552,14.4246,14.4476,124601.0
2020-07-28 13:00:00,18.91,18.94,18.9,18.92,27040.0,14.4476,14.4705,14.4399,14.4552,27040.0
2020-07-28 13:10:00,18.91,18.92,18.88,18.89,85903.0,14.4476,14.4552,14.4246,14.4323,85903.0
2020-07-28 13:20:00,18.89,18.92,18.87,18.89,212881.0,14.4323,14.4552,14.417,14.4323,212881.0
2020-07-28 13:30:00,18.9,18.91,18.83,18.86,127545.0,14.4399,14.4476,14.3864,14.4094,127545.0
2020-07-28 13:40:00,18.86,18.87,18.8,18.8,187073.0,14.4094,14.417,14.3635,14.3635,187073.0
2020-07-28 13:50:00,18.8,18.84,18.8,18.82,92721.0,14.3635,14.3941,14.3635,14.3788,92721.0
2020-07-28 14:00:00,18.83,18.9,18.82,18.89,140213.0,14.3864,14.4399,14.3788,14.4323,140213.0
2020-07-28 14:10:00,18.89,18.91,18.87,18.89,76132.0,14.4323,14.4476,14.417,14.4323,76132.0
2020-07-28 14:20:00,18.88,18.89,18.86,18.87,84223.0,14.4246,14.4323,14.4094,14.417,84223.0
2020-07-28 14:30:00,18.87,18.91,18.86,18.89,161165.0,14.417,14.4476,14.4094,14.4323,161165.0
2020-07-28 14:40:00,18.89,18.91,18.87,18.88,172137.0,14.4323,14.4476,14.417,14.4246,172137.0
2020-07-28 14:50:00,18.88,18.9,18.84,18.9,152973.0,14.4246,14.4399,14.3941,14.4399,152973.0
2020-07-28 15:00:00,18.9,18.9,18.84,18.85,135397.0,14.4399,14.4399,14.3941,14.4017,135397.0
2020-07-28 15:10:00,18.85,18.88,18.83,18.88,119440.0,14.4017,14.4246,14.3864,14.4246,119440.0
2020-07-28 15:20:00,18.88,18.91,18.86,18.88,216733.0,14.4246,14.4476,14.4094,14.4246,216733.0
2020-07-28 15:30:00,18.88,18.91,18.87,18.89,223633.0,14.4246,14.4476,14.417,14.4323,223633.0
2020-07-28 15:40:00,18.89,18.91,18.87,18.89,303322.0,14.4323,14.4476,14.417,14.4323,303322.0
2020-07-28 15:50:00,18.89,18.91,18.83,18.87,946266.0,14.4323,14.4476,14.3864,14.417,946266.0
2020-07-29 09:30:00,18.85,19.03,18.85,19.02,282133.0,14.4017,14.5393,14.4017,14.5316,282133.0
2020-07-29 09:40:00,19.02,19.09,18.99,19.01,114680.0,14.5316,14.5851,14.5087,14.524,114680.0
2020-07-29 09:50:00,19.0,19.12,18.99,19.03,214221.0,14.5163,14.608,14.5087,14.5393,214221.0
2020-07-29 10:00:00,19.02,19.07,18.96,18.96,182822.0,14.5316,14.5698,14.4858,14.4858,182822.0
2020-07-29 10:10:00,18.96,18.96,18.89,18.91,99608.0,14.4858,14.4858,14.4323,14.4476,99608.0
2020-07-29 10:20:00,18.91,18.97,18.89,18.94,88167.0,14.4476,14.4934,14.4323,14.4705,88167.0
2020-07-29 10:30:00,18.95,18.98,18.92,18.96,106577.0,14.4781,14.5011,14.4552,14.4858,106577.0
2020-07-29 10:40:00,18.97,19.01,18.96,18.98,80484.0,14.4934,14.524,14.4858,14.5011,80484.0
2020-07-29 10:50:00,18.99,19.01,18.96,19.01,66321.0,14.5087,14.524,14.4858,14.524,66321.0
2020-07-29 11:00:00,19.01,19.05,18.98,19.02,68139.0,14.524,14.5545,14.5011,14.5316,68139.0
2020-07-29 11:10:00,19.02,19.09,18.97,19.05,116579.0,14.5316,14.5851,14.4934,14.5545,116579.0
2020-07-29 11:20:00,19.05,19.25,19.05,19.25,178652.0,14.5545,14.7073,14.5545,14.7073,178652.0
2020-07-29 11:30:00,19.25,19.33,19.23,19.32,150400.0,14.7073,14.7685,14.6921,14.7608,150400.0
2020-07-29 11:40:00,19.32,19.42,19.27,19.42,206684.0,14.7608,14.8372,14.7226,14.8372,206684.0
2020-07-29 11:50:00,19.42,19.46,19.39,19.43,290859.0,14.8372,14.8678,14.8143,14.8449,290859.0
2020-07-29 12:00:00,19.43,19.49,19.43,19.45,165962.0,14.8449,14.8907,14.8449,14.8601,165962.0
2020-07-29 12:10:00,19.44,19.44,19.38,19.39,87671.0,14.8525,14.8525,14.8067,14.8143,87671.0
2020-07-29 12:20:00,19.39,19.46,19.39,19.44,137352.0,14.8143,14.8678,14.8143,14.8525,137352.0
2020-07-29 12:30:00,19.43,19.5,19.42,19.5,123793.0,14.8449,14.8983,14.8372,14.8983,123793.0
2020-07-29 12:40:00,19.5,19.51,19.48,19.5,101619.0,14.8983,14.906,14.8831,14.8983,101619.0
2020-07-29 12:50:00,19.5,19.5,19.46,19.49,139232.0,14.8983,14.8983,14.8678,14.8907,139232.0
2020-07-29 13:00:00,19.5,19.5,19.46,19.5,138673.0,14.8983,14.8983,14.8678,14.8983,138673.0
2020-07-29 13:10:00,19.5,19.5,19.43,19.48,73435.0,14.8983,14.8983,14.8449,14.8831,73435.0
2020-07-29 13:20:00,19.48,19.52,19.47,19.5,72672.0,14.8831,14.9136,14.8754,14.8983,72672.0
2020-07-29 13:30:00,19.5,19.51,19.48,19.49,162291.0,14.8983,14.906,14.8831,14.8907,162291.0
2020-07-29 13:40:00,19.49,19.52,19.49,19.5,54414.0,14.8907,14.9136,14.8907,14.8983,54414.0
2020-07-29 13:50:00,19.51,19.52,19.49,19.51,44500.0,14.906,14.9136,14.8907,14.906,44500.0
2020-07-29 14:00:00,19.51,19.54,19.49,19.53,56099.0,14.906,14.9289,14.8907,14.9213,56099.0
2020-07-29 14:10:00,19.53,19.58,19.49,19.58,75879.0,14.9213,14.9595,14.8907,14.9595,75879.0
2020-07-29 14:20:00,19.57,19.59,19.55,19.57,51215.0,14.9518,14.9671,14.9365,14.9518,51215.0
2020-07-29 14:30:00,19.57,19.6,19.54,19.55,79377.0,14.9518,14.9747,14.9289,14.9365,79377.0
2020-07-29 14:40:00,19.55,19.6,19.54,19.57,78582.0,14.9365,14.9747,14.9289,14.9518,78582.0
2020-07-29 14:50:00,19.57,19.58,19.49,19.51,161906.0,14.9518,14.9595,14.8907,14.906,161906.0
2020-07-29 15:00:00,19.52,19.59,19.5,19.59,100771.0,14.9136,14.9671,14.8983,14.9671,100771.0
2020-07-29 15:10:00,19.59,19.7,19.58,19.7,312203.0,14.9671,15.0511,14.9595,15.0511,312203.0
2020-07-29 15:20:00,19.7,19.79,19.69,19.78,566194.0,15.0511,15.1199,15.0435,15.1123,566194.0
2020-07-29 15:30:00,19.78,19.85,19.75,19.8,418848.0,15.1123,15.1657,15.0893,15.1275,418848.0
2020-07-29 15:40:00,19.8,19.81,19.76,19.79,542732.0,15.1275,15.1352,15.097,15.1199,542732.0
2020-07-29 15:50:00,19.79,19.82,19.76,19.77,1380790.0,15.1199,15.1428,15.097,15.1046,1380790.0
2020-07-30 09:30:00,19.37,19.4,19.09,19.2,264805.0,14.799,14.8219,14.5851,14.6691,264805.0
2020-07-30 09:40:00,19.2,19.28,19.18,19.2,99469.0,14.6691,14.7303,14.6539,14.6691,99469.0
2020-07-30 09:50:00,19.2,19.26,19.13,19.25,130111.0,14.6691,14.715,14.6157,14.7073,130111.0
2020-07-30 10:00:00,19.25,19.31,19.19,19.31,145140.0,14.7073,14.7532,14.6615,14.7532,145140.0
2020-07-30 10:10:00,19.32,19.38,19.31,19.32,162887.0,14.7608,14.8067,14.7532,14.7608,162887.0
2020-07-30 10:20:00,19.32,19.4,19.25,19.38,247978.0,14.7608,14.8219,14.7073,14.8067,247978.0
2020-07-30 10:30:00,19.38,19.44,19.27,19.3,149565.0,14.8067,14.8525,14.7226,14.7455,149565.0
2020-07-30 10:40:00,19.3,19.39,19.28,19.28,85630.0,14.7455,14.8143,14.7303,14.7303,85630.0
2020-07-30 10:50:00,19.28,19.29,19.21,19.23,110002.0,14.7303,14.7379,14.6768,14.6921,110002.0
2020-07-30 11:00:00,19.22,19.28,19.2,19.27,76690.0,14.6844,14.7303,14.6691,14.7226,76690.0
2020-07-30 11:10:00,19.27,19.27,19.19,19.23,112929.0,14.7226,14.7226,14.6615,14.6921,112929.0
2020-07-30 11:20:00,19.24,19.25,19.2,19.2,90346.0,14.6997,14.7073,14.6691,14.6691,90346.0
2020-07-30 11:30:00,19.21,19.23,19.16,19.21,90511.0,14.6768,14.6921,14.6386,14.6768,90511.0
2020-07-30 11:40:00,19.2,19.22,19.18,19.19,86292.0,14.6691,14.6844,14.6539,14.6615,86292.0
2020-07-30 11:50:00,19.19,19.26,19.18,19.23,61736.0,14.6615,14.715,14.6539,14.6921,61736.0
2020-07-30 12:00:00,19.23,19.25,19.2,19.21,53077.0,14.6921,14.7073,14.6691,14.6768,53077.0
2020-07-30 12:10:00,19.21,19.32,19.2,19.3,120999.0,14.6768,14.7608,14.6691,14.7455,120999.0
2020-07-30 12:20:00,19.3,19.31,19.27,19.3,68019.0,14.7455,14.7532,14.7226,14.7455,68019.0
2020-07-30 12:30:00,19.3,19.35,19.3,19.32,59469.0,14.7455,14.7837,14.7455,14.7608,59469.0
2020-07-30 12:40:00,19.32,19.33,19.28,19.3,79172.0,14.7608,14.7685,14.7303,14.7455,79172.0
2020-07-30 12:50:00,19.3,19.33,19.29,19.3,67175.0,14.7455,14.7685,14.7379,14.7455,67175.0
2020-07-30 13:00:00,19.3,19.33,19.29,19.32,45954.0,14.7455,14.7685,14.7379,14.7608,45954.0
2020-07-30 13:10:00,19.32,19.36,19.31,19.34,72449.0,14.7608,14.7914,14.7532,14.7761,72449.0
2020-07-30 13:20:00,19.34,19.34,19.28,19.3,60775.0,14.7761,14.7761,14.7303,14.7455,60775.0
2020-07-30 13:30:00,19.31,19.31,19.26,19.27,86080.0,14.7532,14.7532,14.715,14.7226,86080.0
2020-07-30 13:40:00,19.27,19.28,19.22,19.23,82476.0,14.7226,14.7303,14.6844,14.6921,82476.0
2020-07-30 13:50:00,19.23,19.25,19.21,19.21,67873.0,14.6921,14.7073,14.6768,14.6768,67873.0
2020-07-30 14:00:00,19.21,19.25,19.18,19.25,97362.0,14.6768,14.7073,14.6539,14.7073,97362.0
2020-07-30 14:10:00,19.25,19.26,19.22,19.23,117219.0,14.7073,14.715,14.6844,14.6921,117219.0
2020-07-30 14:20:00,19.22,19.27,19.21,19.26,125150.0,14.6844,14.7226,14.6768,14.715,125150.0
2020-07-30 14:30:00,19.26,19.32,19.25,19.27,121614.0,14.715,14.7608,14.7073,14.7226,121614.0
2020-07-30 14:40:00,19.27,19.28,19.26,19.28,90009.0,14.7226,14.7303,14.715,14.7303,90009.0
2020-07-30 14:50:00,19.28,19.28,19.21,19.23,137024.0,14.7303,14.7303,14.6768,14.6921,137024.0
2020-07-30 15:00:00,19.24,19.3,19.23,19.26,173491.0,14.6997,14.7455,14.6921,14.715,173491.0
2020-07-30 15:10:00,19.26,19.34,19.23,19.34,218639.0,14.715,14.7761,14.6921,14.7761,218639.0
2020-07-30 15:20:00,19.33,19.35,19.28,19.33,279488.0,14.7685,14.7837,14.7303,14.7685,279488.0
2020-07-30 15:30:00,19.34,19.42,19.32,19.39,282487.0,14.7761,14.8372,14.7608,14.8143,282487.0
2020-07-30 15:40:00,19.39,19.41,19.3,19.34,220703.0,14.8143,14.8296,14.7455,14.7761,220703.0
2020-07-30 15:50:00,19.33,19.37,19.31,19.34,531572.0,14.7685,14.799,14.7532,14.7761,531572.0
2020-07-31 09:30:00,19.29,19.34,19.14,19.24,255306.0,14.7379,14.7761,14.6233,14.6997,255306.0
2020-07-31 09:40:00,19.23,19.23,19.09,19.09,183895.0,14.6921,14.6921,14.5851,14.5851,183895.0
2020-07-31 09:50:00,19.09,19.24,19.04,19.19,156402.0,14.5851,14.6997,14.5469,14.6615,156402.0
2020-07-31 10:00:00,19.18,19.2,19.08,19.12,140428.0,14.6539,14.6691,14.5775,14.608,140428.0
2020-07-31 10:10:00,19.12,19.12,18.98,18.99,140449.0,14.608,14.608,14.5011,14.5087,140449.0
2020-07-31 10:20:00,18.98,19.02,18.92,18.98,212942.0,14.5011,14.5316,14.4552,14.5011,212942.0
2020-07-31 10:30:00,18.98,18.99,18.91,18.93,128255.0,14.5011,14.5087,14.4476,14.4629,128255.0
2020-07-31 10:40:00,18.94,18.97,18.87,18.91,78874.0,14.4705,14.4934,14.417,14.4476,78874.0
2020-07-31 10:50:00,18.92,18.97,18.88,18.96,110074.0,14.4552,14.4934,14.4246,14.4858,110074.0
2020-07-31 11:00:00,18.96,18.96,18.86,18.91,129751.0,14.4858,14.4858,14.4094,14.4476,129751.0
2020-07-31 11:10:00,18.9,18.95,18.85,18.91,121569.0,14.4399,14.4781,14.4017,14.4476,121569.0
2020-07-31 11:20:00,18.91,18.91,18.87,18.9,152477.0,14.4476,14.4476,14.417,14.4399,152477.0
2020-07-31 11:30:00,18.9,18.97,18.87,18.87,112402.0,14.4399,14.4934,14.417,14.417,112402.0
2020-07-31 11:40:00,18.87,18.88,18.83,18.84,240093.0,14.417,14.4246,14.3864,14.3941,240093.0
2020-07-31 11:50:00,18.85,18.87,18.82,18.85,77823.0,14.4017,14.417,14.3788,14.4017,77823.0
2020-07-31 12:00:00,18.84,18.87,18.72,18.73,111965.0,14.3941,14.417,14.3024,14.31,111965.0
2020-07-31 12:10:00,18.73,18.81,18.72,18.73,92332.0,14.31,14.3712,14.3024,14.31,92332.0
2020-07-31 12:20:00,18.73,18.84,18.73,18.82,97636.0,14.31,14.3941,14.31,14.3788,97636.0
2020-07-31 12:30:00,18.82,18.84,18.79,18.8,84977.0,14.3788,14.3941,14.3559,14.3635,84977.0
2020-07-31 12:40:00,18.81,18.85,18.8,18.83,66365.0,14.3712,14.4017,14.3635,14.3864,66365.0
2020-07-31 12:50:00,18.83,18.84,18.77,18.8,78458.0,14.3864,14.3941,14.3406,14.3635,78458.0
2020-07-31 13:00:00,18.79,18.86,18.78,18.84,93770.0,14.3559,14.4094,14.3482,14.3941,93770.0
2020-07-31 13:10:00,18.84,18.89,18.84,18.89,77568.0,14.3941,14.4323,14.3941,14.4323,77568.0
2020-07-31 13:20:00,18.89,18.94,18.87,18.93,135488.0,14.4323,14.4705,14.417,14.4629,135488.0
2020-07-31 13:30:00,18.93,18.95,18.89,18.91,86195.0,14.4629,14.4781,14.4323,14.4476,86195.0
2020-07-31 13:40:00,18.92,18.93,18.88,18.9,138645.0,14.4552,14.4629,14.4246,14.4399,138645.0
2020-07-31 13:50:00,18.9,18.97,18.89,18.96,113457.0,14.4399,14.4934,14.4323,14.4858,113457.0
2020-07-31 14:00:00,18.95,19.0,18.92,18.94,111585.0,14.4781,14.5163,14.4552,14.4705,111585.0
2020-07-31 14:10:00,18.93,18.98,18.92,18.95,78385.0,14.4629,14.5011,14.4552,14.4781,78385.0
2020-07-31 14:20:00,18.95,19.02,18.94,19.01,142322.0,14.4781,14.5316,14.4705,14.524,142322.0
2020-07-31 14:30:00,19.02,19.06,18.99,19.03,106253.0,14.5316,14.5622,14.5087,14.5393,106253.0
2020-07-31 14:40:00,19.03,19.07,19.01,19.02,140007.0,14.5393,14.5698,14.524,14.5316,140007.0
2020-07-31 14:50:00,19.02,19.03,18.92,18.96,240799.0,14.5316,14.5393,14.4552,14.4858,240799.0
2020-07-31 15:00:00,18.96,18.98,18.91,18.96,336132.0,14.4858,14.5011,14.4476,14.4858,336132.0
2020-07-31 15:10:00,18.96,18.97,18.86,18.86,226757.0,14.4858,14.4934,14.4094,14.4094,226757.0
2020-07-31 15:20:00,18.87,18.91,18.85,18.91,347814.0,14.417,14.4476,14.4017,14.4476,347814.0
2020-07-31 15:30:00,18.91,19.02,18.9,19.02,401240.0,14.4476,14.5316,14.4399,14.5316,401240.0
2020-07-31 15:40:00,19.02,19.17,19.01,19.14,760304.0,14.5316,14.6462,14.524,14.6233,760304.0
2020-07-31 15:50:00,19.15,19.19,19.07,19.11,1295622.0,14.6309,14.6615,14.5698,14.6004,1295622.0
2020-08-03 09:30:00,19.2,19.23,19.03,19.06,194718.0,14.6691,14.6921,14.5393,14.5622,194718.0
2020-08-03 09:40:00,19.07,19.16,19.0,19.16,116610.0,14.5698,14.6386,14.5163,14.6386,116610.0
2020-08-03 09:50:00,19.16,19.31,19.14,19.3,88985.0,14.6386,14.7532,14.6233,14.7455,88985.0
2020-08-03 10:00:00,19.31,19.44,19.3,19.4,122327.0,14.7532,14.8525,14.7455,14.8219,122327.0
2020-08-03 10:10:00,19.4,19.48,19.36,19.36,138795.0,14.8219,14.8831,14.7914,14.7914,138795.0
2020-08-03 10:20:00,19.37,19.49,19.37,19.48,148549.0,14.799,14.8907,14.799,14.8831,148549.0
2020-08-03 10:30:00,19.48,19.59,19.46,19.59,146813.0,14.8831,14.9671,14.8678,14.9671,146813.0
2020-08-03 10:40:00,19.59,19.61,19.52,19.59,194374.0,14.9671,14.9824,14.9136,14.9671,194374.0
2020-08-03 10:50:00,19.6,19.73,19.57,19.67,203822.0,14.9747,15.0741,14.9518,15.0282,203822.0
2020-08-03 11:00:00,19.67,19.7,19.58,19.59,232008.0,15.0282,15.0511,14.9595,14.9671,232008.0
2020-08-03 11:10:00,19.59,19.69,19.57,19.6,204981.0,14.9671,15.0435,14.9518,14.9747,204981.0
2020-08-03 11:20:00,19.6,19.65,19.58,19.64,90536.0,14.9747,15.0129,14.9595,15.0053,90536.0
2020-08-03 11:30:00,19.65,19.69,19.63,19.64,76311.0,15.0129,15.0435,14.9977,15.0053,76311.0
2020-08-03 11:40:00,19.65,19.67,19.59,19.6,89694.0,15.0129,15.0282,14.9671,14.9747,89694.0
2020-08-03 11:50:00,19.6,19.66,19.59,19.63,72148.0,14.9747,15.0206,14.9671,14.9977,72148.0
2020-08-03 12:00:00,19.63,19.69,19.62,19.69,68708.0,14.9977,15.0435,14.99,15.0435,68708.0
2020-08-03 12:10:00,19.69,19.72,19.68,19.71,72763.0,15.0435,15.0664,15.0359,15.0588,72763.0
2020-08-03 12:20:00,19.71,19.74,19.71,19.73,55982.0,15.0588,15.0817,15.0588,15.0741,55982.0
2020-08-03 12:30:00,19.72,19.74,19.69,19.7,62427.0,15.0664,15.0817,15.0435,15.0511,62427.0
2020-08-03 12:40:00,19.7,19.74,19.7,19.71,51774.0,15.0511,15.0817,15.0511,15.0588,51774.0
2020-08-03 12:50:00,19.71,19.77,19.71,19.76,80930.0,15.0588,15.1046,15.0588,15.097,80930.0
2020-08-03 13:00:00,19.76,19.76,19.7,19.73,71549.0,15.097,15.097,15.0511,15.0741,71549.0
2020-08-03 13:10:00,19.73,19.78,19.72,19.78,58704.0,15.0741,15.1123,15.0664,15.1123,58704.0
2020-08-03 13:20:00,19.78,19.89,19.78,19.89,73410.0,15.1123,15.1963,15.1123,15.1963,73410.0
2020-08-03 13:30:00,19.89,19.94,19.88,19.92,173710.0,15.1963,15.2345,15.1887,15.2192,173710.0
2020-08-03 13:40:00,19.92,19.94,19.9,19.93,103599.0,15.2192,15.2345,15.2039,15.2269,103599.0
2020-08-03 13:50:00,19.93,20.0,19.93,19.96,106199.0,15.2269,15.2803,15.2269,15.2498,106199.0
2020-08-03 14:00:00,19.97,19.99,19.9,19.91,106540.0,15.2574,15.2727,15.2039,15.2116,106540.0
2020-08-03 14:10:00,19.91,19.92,19.87,19.89,104021.0,15.2116,15.2192,15.181,15.1963,104021.0
2020-08-03 14:20:00,19.88,19.93,19.87,19.9,86463.0,15.1887,15.2269,15.181,15.2039,86463.0
2020-08-03 14:30:00,19.9,19.91,19.87,19.88,118504.0,15.2039,15.2116,15.181,15.1887,118504.0
2020-08-03 14:40:00,19.88,19.91,19.87,19.88,85727.0,15.1887,15.2116,15.181,15.1887,85727.0
2020-08-03 14:50:00,19.88,19.91,19.87,19.89,91117.0,15.1887,15.2116,15.181,15.1963,91117.0
2020-08-03 15:00:00,19.89,19.92,19.87,19.92,150487.0,15.1963,15.2192,15.181,15.2192,150487.0
2020-08-03 15:10:00,19.92,19.92,19.88,19.89,178922.0,15.2192,15.2192,15.1887,15.1963,178922.0
2020-08-03 15:20:00,19.89,19.92,19.82,19.88,418479.0,15.1963,15.2192,15.1428,15.1887,418479.0
2020-08-03 15:30:00,19.88,19.91,19.83,19.85,316713.0,15.1887,15.2116,15.1505,15.1657,316713.0
2020-08-03 15:40:00,19.85,19.86,19.77,19.79,627416.0,15.1657,15.1734,15.1046,15.1199,627416.0
2020-08-03 15:50:00,19.79,19.81,19.71,19.73,973404.0,15.1199,15.1352,15.0588,15.0741,973404.0
2020-08-04 09:30:00,19.83,20.43,19.8,20.35,467665.0,15.1505,15.6089,15.1275,15.5478,467665.0
2020-08-04 09:40:00,20.35,20.36,20.14,20.23,321854.0,15.5478,15.5554,15.3873,15.4561,321854.0
2020-08-04 09:50:00,20.24,20.3,20.15,20.25,295440.0,15.4637,15.5096,15.395,15.4714,295440.0
2020-08-04 10:00:00,20.26,20.33,20.21,20.28,314932.0,15.479,15.5325,15.4408,15.4943,314932.0
2020-08-04 10:10:00,20.29,20.48,20.26,20.42,288573.0,15.5019,15.6471,15.479,15.6012,288573.0
2020-08-04 10:20:00,20.42,20.53,20.4,20.51,177675.0,15.6012,15.6853,15.586,15.67,177675.0
2020-08-04 10:30:00,20.51,20.74,20.47,20.74,301155.0,15.67,15.8457,15.6394,15.8457,301155.0
2020-08-04 10:40:00,20.73,20.91,20.71,20.84,555076.0,15.8381,15.9756,15.8228,15.9221,555076.0
2020-08-04 10:50:00,20.84,20.84,20.59,20.62,473958.0,15.9221,15.9221,15.7311,15.754,473958.0
2020-08-04 11:00:00,20.62,20.82,20.6,20.75,216557.0,15.754,15.9068,15.7388,15.8534,216557.0
2020-08-04 11:10:00,20.75,20.97,20.74,20.95,407421.0,15.8534,16.0214,15.8457,16.0062,407421.0
2020-08-04 11:20:00,20.95,21.18,20.95,21.11,600230.0,16.0062,16.1819,16.0062,16.1284,600230.0
2020-08-04 11:30:00,21.11,21.14,20.95,21.09,613637.0,16.1284,16.1513,16.0062,16.1131,613637.0
2020-08-04 11:40:00,21.08,21.12,20.95,20.96,211129.0,16.1055,16.136,16.0062,16.0138,211129.0
2020-08-04 11:50:00,20.96,21.04,20.94,20.98,196335.0,16.0138,16.0749,15.9985,16.0291,196335.0
2020-08-04 12:00:00,20.99,21.02,20.95,21.0,209082.0,16.0367,16.0596,16.0062,16.0444,209082.0
2020-08-04 12:10:00,21.01,21.03,20.97,21.0,142380.0,16.052,16.0673,16.0214,16.0444,142380.0
2020-08-04 12:20:00,21.0,21.06,20.99,21.04,203624.0,16.0444,16.0902,16.0367,16.0749,203624.0
2020-08-04 12:30:00,21.03,21.14,21.03,21.11,292009.0,16.0673,16.1513,16.0673,16.1284,292009.0
2020-08-04 12:40:00,21.11,21.18,21.09,21.12,203139.0,16.1284,16.1819,16.1131,16.136,203139.0
2020-08-04 12:50:00,21.12,21.14,21.08,21.13,142059.0,16.136,16.1513,16.1055,16.1437,142059.0
2020-08-04 13:00:00,21.13,21.14,21.02,21.02,151766.0,16.1437,16.1513,16.0596,16.0596,151766.0
2020-08-04 13:10:00,21.03,21.05,20.95,20.98,145419.0,16.0673,16.0826,16.0062,16.0291,145419.0
2020-08-04 13:20:00,20.98,21.03,20.97,21.0,94368.0,16.0291,16.0673,16.0214,16.0444,94368.0
2020-08-04 13:30:00,21.0,21.04,20.98,21.02,92833.0,16.0444,16.0749,16.0291,16.0596,92833.0
2020-08-04 13:40:00,21.02,21.04,20.97,21.04,139926.0,16.0596,16.0749,16.0214,16.0749,139926.0
2020-08-04 13:50:00,21.04,21.05,20.99,21.01,131562.0,16.0749,16.0826,16.0367,16.052,131562.0
2020-08-04 14:00:00,21.01,21.02,20.95,20.96,141523.0,16.052,16.0596,16.0062,16.0138,141523.0
2020-08-04 14:10:00,20.95,21.0,20.95,20.96,178595.0,16.0062,16.0444,16.0062,16.0138,178595.0
2020-08-04 14:20:00,20.96,21.0,20.96,20.98,110440.0,16.0138,16.0444,16.0138,16.0291,110440.0
2020-08-04 14:30:00,20.98,21.0,20.95,20.98,151435.0,16.0291,16.0444,16.0062,16.0291,151435.0
2020-08-04 14:40:00,20.98,21.08,20.97,21.05,157078.0,16.0291,16.1055,16.0214,16.0826,157078.0
2020-08-04 14:50:00,21.05,21.08,21.04,21.06,165526.0,16.0826,16.1055,16.0749,16.0902,165526.0
2020-08-04 15:00:00,21.07,21.14,21.02,21.05,239872.0,16.0978,16.1513,16.0596,16.0826,239872.0
2020-08-04 15:10:00,21.05,21.15,21.01,21.13,135452.0,16.0826,16.159,16.052,16.1437,135452.0
2020-08-04 15:20:00,21.13,21.14,21.09,21.11,215712.0,16.1437,16.1513,16.1131,16.1284,215712.0
2020-08-04 15:30:00,21.11,21.2,21.09,21.2,509601.0,16.1284,16.1972,16.1131,16.1972,509601.0
2020-08-04 15:40:00,21.2,21.3,21.19,21.28,641476.0,16.1972,16.2736,16.1895,16.2583,641476.0
2020-08-04 15:50:00,21.28,21.44,21.19,21.35,1921380.0,16.2583,16.3805,16.1895,16.3118,1921380.0
2020-08-05 09:30:00,21.72,21.83,21.34,21.48,408077.0,16.5945,16.6785,16.3041,16.4111,408077.0
2020-08-05 09:40:00,21.49,21.62,21.47,21.59,203096.0,16.4187,16.5181,16.4035,16.4951,203096.0
2020-08-05 09:50:00,21.59,21.68,21.56,21.67,166546.0,16.4951,16.5639,16.4722,16.5563,166546.0
2020-08-05 10:00:00,21.65,21.68,21.58,21.68,207208.0,16.541,16.5639,16.4875,16.5639,207208.0
2020-08-05 10:10:00,21.68,21.71,21.62,21.68,160932.0,16.5639,16.5868,16.5181,16.5639,160932.0
2020-08-05 10:20:00,21.68,21.8,21.67,21.77,112190.0,16.5639,16.6556,16.5563,16.6327,112190.0
2020-08-05 10:30:00,21.77,21.8,21.71,21.73,347773.0,16.6327,16.6556,16.5868,16.6021,347773.0
2020-08-05 10:40:00,21.73,21.78,21.68,21.78,190845.0,16.6021,16.6403,16.5639,16.6403,190845.0
2020-08-05 10:50:00,21.78,21.83,21.77,21.8,158120.0,16.6403,16.6785,16.6327,16.6556,158120.0
2020-08-05 11:00:00,21.8,21.83,21.78,21.81,105924.0,16.6556,16.6785,16.6403,16.6632,105924.0
2020-08-05 11:10:00,21.82,21.82,21.68,21.7,196116.0,16.6709,16.6709,16.5639,16.5792,196116.0
2020-08-05 11:20:00,21.69,21.74,21.67,21.73,159387.0,16.5715,16.6097,16.5563,16.6021,159387.0
2020-08-05 11:30:00,21.73,21.74,21.67,21.68,139636.0,16.6021,16.6097,16.5563,16.5639,139636.0
2020-08-05 11:40:00,21.68,21.69,21.57,21.59,131124.0,16.5639,16.5715,16.4799,16.4951,131124.0
2020-08-05 11:50:00,21.59,21.6,21.46,21.5,179387.0,16.4951,16.5028,16.3958,16.4264,179387.0
2020-08-05 12:00:00,21.5,21.5,21.36,21.37,155935.0,16.4264,16.4264,16.3194,16.3271,155935.0
2020-08-05 12:10:00,21.38,21.42,21.32,21.39,159408.0,16.3347,16.3653,16.2889,16.3423,159408.0
2020-08-05 12:20:00,21.39,21.4,21.27,21.33,254298.0,16.3423,16.35,16.2507,16.2965,254298.0
2020-08-05 12:30:00,21.32,21.44,21.32,21.43,143050.0,16.2889,16.3805,16.2889,16.3729,143050.0
2020-08-05 12:40:00,21.43,21.47,21.39,21.47,71264.0,16.3729,16.4035,16.3423,16.4035,71264.0
2020-08-05 12:50:00,21.46,21.47,21.37,21.39,127020.0,16.3958,16.4035,16.3271,16.3423,127020.0
2020-08-05 13:00:00,21.39,21.42,21.32,21.36,99846.0,16.3423,16.3653,16.2889,16.3194,99846.0
2020-08-05 13:10:00,21.36,21.4,21.33,21.39,67564.0,16.3194,16.35,16.2965,16.3423,67564.0
2020-08-05 13:20:00,21.39,21.4,21.28,21.28,167042.0,16.3423,16.35,16.2583,16.2583,167042.0
2020-08-05 13:30:00,21.28,21.35,21.28,21.34,106720.0,16.2583,16.3118,16.2583,16.3041,106720.0
2020-08-05 13:40:00,21.34,21.4,21.33,21.39,134747.0,16.3041,16.35,16.2965,16.3423,134747.0
2020-08-05 13:50:00,21.39,21.41,21.36,21.38,141564.0,16.3423,16.3576,16.3194,16.3347,141564.0
2020-08-05 14:00:00,21.38,21.39,21.31,21.31,133260.0,16.3347,16.3423,16.2812,16.2812,133260.0
2020-08-05 14:10:00,21.31,21.33,21.25,21.25,104364.0,16.2812,16.2965,16.2354,16.2354,104364.0
2020-08-05 14:20:00,21.26,21.26,21.19,21.21,103056.0,16.243,16.243,16.1895,16.2048,103056.0
2020-08-05 14:30:00,21.21,21.24,21.19,21.21,113967.0,16.2048,16.2277,16.1895,16.2048,113967.0
2020-08-05 14:40:00,21.21,21.25,21.18,21.2,168293.0,16.2048,16.2354,16.1819,16.1972,168293.0
2020-08-05 14:50:00,21.2,21.23,21.17,21.19,97365.0,16.1972,16.2201,16.1742,16.1895,97365.0
2020-08-05 15:00:00,21.2,21.26,21.2,21.23,101319.0,16.1972,16.243,16.1972,16.2201,101319.0
2020-08-05 15:10:00,21.22,21.25,21.2,21.23,75033.0,16.2124,16.2354,16.1972,16.2201,75033.0
2020-08-05 15:20:00,21.23,21.25,21.21,21.25,131617.0,16.2201,16.2354,16.2048,16.2354,131617.0
2020-08-05 15:30:00,21.24,21.4,21.24,21.37,331274.0,16.2277,16.35,16.2277,16.3271,331274.0
2020-08-05 15:40:00,21.37,21.38,21.24,21.26,355972.0,16.3271,16.3347,16.2277,16.243,355972.0
2020-08-05 15:50:00,21.25,21.33,21.23,21.29,803628.0,16.2354,16.2965,16.2201,16.2659,803628.0
2020-08-06 09:30:00,21.22,21.28,21.15,21.17,493798.0,16.2124,16.2583,16.159,16.1742,493798.0
2020-08-06 09:40:00,21.17,21.25,21.14,21.24,402512.0,16.1742,16.2354,16.1513,16.2277,402512.0
2020-08-06 09:50:00,21.25,21.26,21.04,21.06,484264.0,16.2354,16.243,16.0749,16.0902,484264.0
2020-08-06 10:00:00,21.05,21.07,20.97,21.0,391867.0,16.0826,16.0978,16.0214,16.0444,391867.0
2020-08-06 10:10:00,20.99,21.02,20.96,20.99,303890.0,16.0367,16.0596,16.0138,16.0367,303890.0
2020-08-06 10:20:00,21.0,21.03,20.98,20.98,267692.0,16.0444,16.0673,16.0291,16.0291,267692.0
2020-08-06 10:30:00,20.98,20.99,20.81,20.82,221478.0,16.0291,16.0367,15.8992,15.9068,221478.0
2020-08-06 10:40:00,20.81,20.87,20.74,20.79,225118.0,15.8992,15.945,15.8457,15.8839,225118.0
2020-08-06 10:50:00,20.79,20.99,20.77,20.98,159298.0,15.8839,16.0367,15.8686,16.0291,159298.0
2020-08-06 11:00:00,20.98,21.04,20.93,20.94,116556.0,16.0291,16.0749,15.9909,15.9985,116556.0
2020-08-06 11:10:00,20.93,21.01,20.91,20.98,217430.0,15.9909,16.052,15.9756,16.0291,217430.0
2020-08-06 11:20:00,20.97,21.01,20.96,21.0,117376.0,16.0214,16.052,16.0138,16.0444,117376.0
2020-08-06 11:30:00,20.99,21.02,20.98,21.01,345952.0,16.0367,16.0596,16.0291,16.052,345952.0
2020-08-06 11:40:00,21.01,21.01,20.96,21.0,276737.0,16.052,16.052,16.0138,16.0444,276737.0
2020-08-06 11:50:00,20.99,21.01,20.97,21.0,138225.0,16.0367,16.052,16.0214,16.0444,138225.0
2020-08-06 12:00:00,21.0,21.05,20.99,21.04,113290.0,16.0444,16.0826,16.0367,16.0749,113290.0
2020-08-06 12:10:00,21.04,21.05,21.02,21.04,62064.0,16.0749,16.0826,16.0596,16.0749,62064.0
2020-08-06 12:20:00,21.04,21.05,21.0,21.01,94436.0,16.0749,16.0826,16.0444,16.052,94436.0
2020-08-06 12:30:00,21.01,21.04,20.98,21.0,99042.0,16.052,16.0749,16.0291,16.0444,99042.0
2020-08-06 12:40:00,21.0,21.0,20.95,20.97,71500.0,16.0444,16.0444,16.0062,16.0214,71500.0
2020-08-06 12:50:00,20.97,21.03,20.96,21.02,80876.0,16.0214,16.0673,16.0138,16.0596,80876.0
2020-08-06 13:00:00,21.03,21.04,20.99,21.0,120054.0,16.0673,16.0749,16.0367,16.0444,120054.0
2020-08-06 13:10:00,21.01,21.01,20.97,20.98,181026.0,16.052,16.052,16.0214,16.0291,181026.0
2020-08-06 13:20:00,20.98,20.99,20.94,20.98,67209.0,16.0291,16.0367,15.9985,16.0291,67209.0
2020-08-06 13:30:00,20.97,20.98,20.94,20.97,134907.0,16.0214,16.0291,15.9985,16.0214,134907.0
2020-08-06 13:40:00,20.98,20.99,20.94,20.97,92387.0,16.0291,16.0367,15.9985,16.0214,92387.0
2020-08-06 13:50:00,20.96,20.98,20.95,20.97,61335.0,16.0138,16.0291,16.0062,16.0214,61335.0
2020-08-06 14:00:00,20.97,20.99,20.93,20.94,135714.0,16.0214,16.0367,15.9909,15.9985,135714.0
2020-08-06 14:10:00,20.95,20.95,20.88,20.89,87240.0,16.0062,16.0062,15.9527,15.9603,87240.0
2020-08-06 14:20:00,20.88,20.97,20.86,20.89,329111.0,15.9527,16.0214,15.9374,15.9603,329111.0
2020-08-06 14:30:00,20.89,20.91,20.87,20.88,82010.0,15.9603,15.9756,15.945,15.9527,82010.0
2020-08-06 14:40:00,20.88,20.9,20.86,20.89,103975.0,15.9527,15.968,15.9374,15.9603,103975.0
2020-08-06 14:50:00,20.89,20.9,20.84,20.86,153071.0,15.9603,15.968,15.9221,15.9374,153071.0
2020-08-06 15:00:00,20.86,20.86,20.79,20.81,134111.0,15.9374,15.9374,15.8839,15.8992,134111.0
2020-08-06 15:10:00,20.82,20.84,20.79,20.83,140267.0,15.9068,15.9221,15.8839,15.9145,140267.0
2020-08-06 15:20:00,20.84,20.84,20.79,20.81,167152.0,15.9221,15.9221,15.8839,15.8992,167152.0
2020-08-06 15:30:00,20.81,20.85,20.79,20.82,293144.0,15.8992,15.9298,15.8839,15.9068,293144.0
2020-08-06 15:40:00,20.82,20.83,20.71,20.71,491889.0,15.9068,15.9145,15.8228,15.8228,491889.0
2020-08-06 15:50:00,20.71,20.82,20.71,20.82,949870.0,15.8228,15.9068,15.8228,15.9068,949870.0
2020-08-07 09:30:00,20.57,20.71,20.54,20.59,221084.0,15.7158,15.8228,15.6929,15.7311,221084.0
2020-08-07 09:40:00,20.58,20.63,20.51,20.54,186204.0,15.7235,15.7617,15.67,15.6929,186204.0
2020-08-07 09:50:00,20.54,20.57,20.5,20.51,258039.0,15.6929,15.7158,15.6624,15.67,258039.0
2020-08-07 10:00:00,20.52,20.53,20.47,20.52,183796.0,15.6776,15.6853,15.6394,15.6776,183796.0
2020-08-07 10:10:00,20.52,20.53,20.48,20.51,119421.0,15.6776,15.6853,15.6471,15.67,119421.0
2020-08-07 10:20:00,20.5,20.56,20.48,20.55,282147.0,15.6624,15.7082,15.6471,15.7006,282147.0
2020-08-07 10:30:00,20.56,20.61,20.55,20.6,144318.0,15.7082,15.7464,15.7006,15.7388,144318.0
2020-08-07 10:40:00,20.6,20.61,20.56,20.57,114376.0,15.7388,15.7464,15.7082,15.7158,114376.0
2020-08-07 10:50:00,20.57,20.6,20.54,20.57,89556.0,15.7158,15.7388,15.6929,15.7158,89556.0
2020-08-07 11:00:00,20.57,20.61,20.56,20.58,141852.0,15.7158,15.7464,15.7082,15.7235,141852.0
2020-08-07 11:10:00,20.59,20.6,20.57,20.58,69200.0,15.7311,15.7388,15.7158,15.7235,69200.0
2020-08-07 11:20:00,20.59,20.61,20.56,20.58,134093.0,15.7311,15.7464,15.7082,15.7235,134093.0
2020-08-07 11:30:00,20.57,20.58,20.54,20.56,74354.0,15.7158,15.7235,15.6929,15.7082,74354.0
2020-08-07 11:40:00,20.56,20.58,20.55,20.57,90106.0,15.7082,15.7235,15.7006,15.7158,90106.0
2020-08-07 11:50:00,20.58,20.58,20.55,20.57,81705.0,15.7235,15.7235,15.7006,15.7158,81705.0
2020-08-07 12:00:00,20.57,20.59,20.55,20.56,135358.0,15.7158,15.7311,15.7006,15.7082,135358.0
2020-08-07 12:10:00,20.57,20.58,20.55,20.55,117222.0,15.7158,15.7235,15.7006,15.7006,117222.0
2020-08-07 12:20:00,20.55,20.56,20.54,20.55,139254.0,15.7006,15.7082,15.6929,15.7006,139254.0
2020-08-07 12:30:00,20.55,20.56,20.53,20.55,66127.0,15.7006,15.7082,15.6853,15.7006,66127.0
2020-08-07 12:40:00,20.55,20.56,20.54,20.55,144626.0,15.7006,15.7082,15.6929,15.7006,144626.0
2020-08-07 12:50:00,20.55,20.56,20.54,20.55,75729.0,15.7006,15.7082,15.6929,15.7006,75729.0
2020-08-07 13:00:00,20.55,20.58,20.53,20.54,157201.0,15.7006,15.7235,15.6853,15.6929,157201.0
2020-08-07 13:10:00,20.53,20.54,20.49,20.52,154437.0,15.6853,15.6929,15.6547,15.6776,154437.0
2020-08-07 13:20:00,20.52,20.53,20.49,20.5,252568.0,15.6776,15.6853,15.6547,15.6624,252568.0
2020-08-07 13:30:00,20.5,20.51,20.49,20.51,134012.0,15.6624,15.67,15.6547,15.67,134012.0
2020-08-07 13:40:00,20.51,20.51,20.47,20.48,123729.0,15.67,15.67,15.6394,15.6471,123729.0
2020-08-07 13:50:00,20.47,20.54,20.46,20.53,107440.0,15.6394,15.6929,15.6318,15.6853,107440.0
2020-08-07 14:00:00,20.53,20.57,20.52,20.55,61920.0,15.6853,15.7158,15.6776,15.7006,61920.0
2020-08-07 14:10:00,20.55,20.58,20.54,20.56,127425.0,15.7006,15.7235,15.6929,15.7082,127425.0
2020-08-07 14:20:00,20.56,20.64,20.55,20.63,124507.0,15.7082,15.7693,15.7006,15.7617,124507.0
2020-08-07 14:30:00,20.62,20.67,20.6,20.65,61369.0,15.754,15.7922,15.7388,15.777,61369.0
2020-08-07 14:40:00,20.65,20.65,20.6,20.62,88967.0,15.777,15.777,15.7388,15.754,88967.0
2020-08-07 14:50:00,20.62,20.67,20.61,20.65,141169.0,15.754,15.7922,15.7464,15.777,141169.0
2020-08-07 15:00:00,20.66,20.69,20.63,20.68,71385.0,15.7846,15.8075,15.7617,15.7999,71385.0
2020-08-07 15:10:00,20.67,20.69,20.63,20.64,135863.0,15.7922,15.8075,15.7617,15.7693,135863.0
2020-08-07 15:20:00,20.65,20.71,20.65,20.68,136806.0,15.777,15.8228,15.777,15.7999,136806.0
2020-08-07 15:30:00,20.68,20.75,20.66,20.75,184422.0,15.7999,15.8534,15.7846,15.8534,184422.0
2020-08-07 15:40:00,20.75,20.84,20.74,20.84,210328.0,15.8534,15.9221,15.8457,15.9221,210328.0
2020-08-07 15:50:00,20.84,20.86,20.81,20.85,575432.0,15.9221,15.9374,15.8992,15.9298,575432.0
2020-08-10 09:30:00,20.81,21.1,20.81,20.95,162102.0,15.8992,16.1208,15.8992,16.0062,162102.0
2020-08-10 09:40:00,20.96,21.04,20.92,21.04,168471.0,16.0138,16.0749,15.9832,16.0749,168471.0
2020-08-10 09:50:00,21.03,21.19,21.03,21.16,126139.0,16.0673,16.1895,16.0673,16.1666,126139.0
2020-08-10 10:00:00,21.17,21.22,21.1,21.2,115445.0,16.1742,16.2124,16.1208,16.1972,115445.0
2020-08-10 10:10:00,21.21,21.31,21.2,21.29,86924.0,16.2048,16.2812,16.1972,16.2659,86924.0
2020-08-10 10:20:00,21.28,21.4,21.27,21.32,111277.0,16.2583,16.35,16.2507,16.2889,111277.0
2020-08-10 10:30:00,21.32,21.37,21.3,21.32,125369.0,16.2889,16.3271,16.2736,16.2889,125369.0
2020-08-10 10:40:00,21.32,21.36,21.24,21.34,118019.0,16.2889,16.3194,16.2277,16.3041,118019.0
2020-08-10 10:50:00,21.33,21.34,21.24,21.24,139414.0,16.2965,16.3041,16.2277,16.2277,139414.0
2020-08-10 11:00:00,21.24,21.25,21.19,21.2,73533.0,16.2277,16.2354,16.1895,16.1972,73533.0
2020-08-10 11:10:00,21.2,21.21,21.13,21.18,75193.0,16.1972,16.2048,16.1437,16.1819,75193.0
2020-08-10 11:20:00,21.18,21.19,21.13,21.15,159103.0,16.1819,16.1895,16.1437,16.159,159103.0
2020-08-10 11:30:00,21.14,21.19,21.14,21.18,66484.0,16.1513,16.1895,16.1513,16.1819,66484.0
2020-08-10 11:40:00,21.18,21.28,21.17,21.28,86027.0,16.1819,16.2583,16.1742,16.2583,86027.0
2020-08-10 11:50:00,21.28,21.29,21.25,21.27,115832.0,16.2583,16.2659,16.2354,16.2507,115832.0
2020-08-10 12:00:00,21.27,21.32,21.25,21.3,31375.0,16.2507,16.2889,16.2354,16.2736,31375.0
2020-08-10 12:10:00,21.31,21.34,21.3,21.3,56130.0,16.2812,16.3041,16.2736,16.2736,56130.0
2020-08-10 12:20:00,21.3,21.32,21.29,21.29,56466.0,16.2736,16.2889,16.2659,16.2659,56466.0
2020-08-10 12:30:00,21.29,21.34,21.29,21.3,195374.0,16.2659,16.3041,16.2659,16.2736,195374.0
2020-08-10 12:40:00,21.29,21.31,21.28,21.3,89366.0,16.2659,16.2812,16.2583,16.2736,89366.0
2020-08-10 12:50:00,21.3,21.32,21.28,21.31,61390.0,16.2736,16.2889,16.2583,16.2812,61390.0
2020-08-10 13:00:00,21.31,21.33,21.29,21.32,44487.0,16.2812,16.2965,16.2659,16.2889,44487.0
2020-08-10 13:10:00,21.32,21.36,21.31,21.36,78177.0,16.2889,16.3194,16.2812,16.3194,78177.0
2020-08-10 13:20:00,21.35,21.38,21.34,21.36,52831.0,16.3118,16.3347,16.3041,16.3194,52831.0
2020-08-10 13:30:00,21.37,21.37,21.32,21.37,91209.0,16.3271,16.3271,16.2889,16.3271,91209.0
2020-08-10 13:40:00,21.37,21.38,21.34,21.37,33741.0,16.3271,16.3347,16.3041,16.3271,33741.0
2020-08-10 13:50:00,21.38,21.38,21.34,21.37,37076.0,16.3347,16.3347,16.3041,16.3271,37076.0
2020-08-10 14:00:00,21.37,21.39,21.36,21.36,49013.0,16.3271,16.3423,16.3194,16.3194,49013.0
2020-08-10 14:10:00,21.37,21.4,21.35,21.4,36007.0,16.3271,16.35,16.3118,16.35,36007.0
2020-08-10 14:20:00,21.39,21.43,21.39,21.42,52982.0,16.3423,16.3729,16.3423,16.3653,52982.0
2020-08-10 14:30:00,21.41,21.42,21.39,21.4,51902.0,16.3576,16.3653,16.3423,16.35,51902.0
2020-08-10 14:40:00,21.4,21.43,21.38,21.43,91515.0,16.35,16.3729,16.3347,16.3729,91515.0
2020-08-10 14:50:00,21.43,21.47,21.41,21.46,108730.0,16.3729,16.4035,16.3576,16.3958,108730.0
2020-08-10 15:00:00,21.47,21.49,21.45,21.49,125083.0,16.4035,16.4187,16.3882,16.4187,125083.0
2020-08-10 15:10:00,21.48,21.51,21.47,21.5,140489.0,16.4111,16.434,16.4035,16.4264,140489.0
2020-08-10 15:20:00,21.51,21.55,21.49,21.55,142398.0,16.434,16.4646,16.4187,16.4646,142398.0
2020-08-10 15:30:00,21.55,21.6,21.54,21.6,272111.0,16.4646,16.5028,16.4569,16.5028,272111.0
2020-08-10 15:40:00,21.6,21.67,21.59,21.62,553516.0,16.5028,16.5563,16.4951,16.5181,553516.0
2020-08-10 15:50:00,21.62,21.63,21.54,21.54,762770.0,16.5181,16.5257,16.4569,16.4569,762770.0
2020-08-11 09:30:00,21.77,21.86,21.62,21.71,508468.0,16.6327,16.7014,16.5181,16.5868,508468.0
2020-08-11 09:40:00,21.71,21.79,21.64,21.69,479134.0,16.5868,16.6479,16.5333,16.5715,479134.0
2020-08-11 09:50:00,21.68,21.71,21.58,21.67,303263.0,16.5639,16.5868,16.4875,16.5563,303263.0
2020-08-11 10:00:00,21.68,21.71,21.57,21.59,312677.0,16.5639,16.5868,16.4799,16.4951,312677.0
2020-08-11 10:10:00,21.59,21.63,21.52,21.62,162898.0,16.4951,16.5257,16.4417,16.5181,162898.0
2020-08-11 10:20:00,21.61,21.65,21.57,21.63,120709.0,16.5104,16.541,16.4799,16.5257,120709.0
2020-08-11 10:30:00,21.62,21.71,21.59,21.7,179387.0,16.5181,16.5868,16.4951,16.5792,179387.0
2020-08-11 10:40:00,21.7,21.71,21.65,21.69,155789.0,16.5792,16.5868,16.541,16.5715,155789.0
2020-08-11 10:50:00,21.69,21.76,21.68,21.75,399949.0,16.5715,16.625,16.5639,16.6174,399949.0
2020-08-11 11:00:00,21.75,21.79,21.71,21.78,229139.0,16.6174,16.6479,16.5868,16.6403,229139.0
2020-08-11 11:10:00,21.78,21.79,21.7,21.71,91251.0,16.6403,16.6479,16.5792,16.5868,91251.0
2020-08-11 11:20:00,21.7,21.7,21.61,21.63,91598.0,16.5792,16.5792,16.5104,16.5257,91598.0
2020-08-11 11:30:00,21.63,21.67,21.61,21.66,151923.0,16.5257,16.5563,16.5104,16.5486,151923.0
2020-08-11 11:40:00,21.66,21.69,21.65,21.68,60734.0,16.5486,16.5715,16.541,16.5639,60734.0
2020-08-11 11:50:00,21.67,21.73,21.66,21.73,67792.0,16.5563,16.6021,16.5486,16.6021,67792.0
2020-08-11 12:00:00,21.73,21.79,21.7,21.79,112674.0,16.6021,16.6479,16.5792,16.6479,112674.0
2020-08-11 12:10:00,21.79,21.8,21.73,21.74,61586.0,16.6479,16.6556,16.6021,16.6097,61586.0
2020-08-11 12:20:00,21.74,21.76,21.7,21.71,110826.0,16.6097,16.625,16.5792,16.5868,110826.0
2020-08-11 12:30:00,21.71,21.72,21.67,21.71,48638.0,16.5868,16.5945,16.5563,16.5868,48638.0
2020-08-11 12:40:00,21.7,21.71,21.64,21.65,52813.0,16.5792,16.5868,16.5333,16.541,52813.0
2020-08-11 12:50:00,21.64,21.65,21.58,21.6,103626.0,16.5333,16.541,16.4875,16.5028,103626.0
2020-08-11 13:00:00,21.59,21.62,21.59,21.61,101037.0,16.4951,16.5181,16.4951,16.5104,101037.0
2020-08-11 13:10:00,21.61,21.64,21.6,21.63,70925.0,16.5104,16.5333,16.5028,16.5257,70925.0
2020-08-11 13:20:00,21.63,21.7,21.62,21.68,64615.0,16.5257,16.5792,16.5181,16.5639,64615.0
2020-08-11 13:30:00,21.67,21.69,21.65,21.66,151192.0,16.5563,16.5715,16.541,16.5486,151192.0
2020-08-11 13:40:00,21.67,21.7,21.66,21.69,124690.0,16.5563,16.5792,16.5486,16.5715,124690.0
2020-08-11 13:50:00,21.69,21.69,21.66,21.68,72889.0,16.5715,16.5715,16.5486,16.5639,72889.0
2020-08-11 14:00:00,21.68,21.68,21.65,21.67,65382.0,16.5639,16.5639,16.541,16.5563,65382.0
2020-08-11 14:10:00,21.67,21.77,21.66,21.7,110021.0,16.5563,16.6327,16.5486,16.5792,110021.0
2020-08-11 14:20:00,21.7,21.73,21.69,21.71,130736.0,16.5792,16.6021,16.5715,16.5868,130736.0
2020-08-11 14:30:00,21.71,21.73,21.67,21.68,227929.0,16.5868,16.6021,16.5563,16.5639,227929.0
2020-08-11 14:40:00,21.68,21.71,21.67,21.68,163842.0,16.5639,16.5868,16.5563,16.5639,163842.0
2020-08-11 14:50:00,21.68,21.72,21.67,21.71,129540.0,16.5639,16.5945,16.5563,16.5868,129540.0
2020-08-11 15:00:00,21.72,21.73,21.69,21.71,288031.0,16.5945,16.6021,16.5715,16.5868,288031.0
2020-08-11 15:10:00,21.7,21.73,21.55,21.57,764673.0,16.5792,16.6021,16.4646,16.4799,764673.0
2020-08-11 15:20:00,21.57,21.59,21.44,21.59,241797.0,16.4799,16.4951,16.3805,16.4951,241797.0
2020-08-11 15:30:00,21.58,21.6,21.5,21.54,191889.0,16.4875,16.5028,16.4264,16.4569,191889.0
2020-08-11 15:40:00,21.54,21.58,21.5,21.5,722744.0,16.4569,16.4875,16.4264,16.4264,722744.0
2020-08-11 15:50:00,21.49,21.5,21.37,21.43,670190.0,16.4187,16.4264,16.3271,16.3729,670190.0
2020-08-12 09:30:00,21.69,21.86,21.63,21.71,198549.0,16.5715,16.7014,16.5257,16.5868,198549.0
2020-08-12 09:40:00,21.71,21.75,21.63,21.64,83967.0,16.5868,16.6174,16.5257,16.5333,83967.0
2020-08-12 09:50:00,21.64,21.65,21.53,21.55,127752.0,16.5333,16.541,16.4493,16.4646,127752.0
2020-08-12 10:00:00,21.55,21.59,21.49,21.53,112542.0,16.4646,16.4951,16.4187,16.4493,112542.0
2020-08-12 10:10:00,21.53,21.55,21.47,21.49,63147.0,16.4493,16.4646,16.4035,16.4187,63147.0
2020-08-12 10:20:00,21.48,21.58,21.47,21.52,67693.0,16.4111,16.4875,16.4035,16.4417,67693.0
2020-08-12 10:30:00,21.53,21.59,21.5,21.56,220265.0,16.4493,16.4951,16.4264,16.4722,220265.0
2020-08-12 10:40:00,21.56,21.68,21.56,21.6,272187.0,16.4722,16.5639,16.4722,16.5028,272187.0
2020-08-12 10:50:00,21.6,21.7,21.59,21.67,59104.0,16.5028,16.5792,16.4951,16.5563,59104.0
2020-08-12 11:00:00,21.66,21.76,21.64,21.68,122789.0,16.5486,16.625,16.5333,16.5639,122789.0
2020-08-12 11:10:00,21.68,21.68,21.55,21.55,89086.0,16.5639,16.5639,16.4646,16.4646,89086.0
2020-08-12 11:20:00,21.55,21.56,21.48,21.51,88955.0,16.4646,16.4722,16.4111,16.434,88955.0
2020-08-12 11:30:00,21.51,21.54,21.49,21.51,69474.0,16.434,16.4569,16.4187,16.434,69474.0
2020-08-12 11:40:00,21.51,21.55,21.49,21.53,177598.0,16.434,16.4646,16.4187,16.4493,177598.0
2020-08-12 11:50:00,21.53,21.54,21.47,21.5,117412.0,16.4493,16.4569,16.4035,16.4264,117412.0
2020-08-12 12:00:00,21.49,21.58,21.48,21.55,83657.0,16.4187,16.4875,16.4111,16.4646,83657.0
2020-08-12 12:10:00,21.54,21.56,21.5,21.52,69335.0,16.4569,16.4722,16.4264,16.4417,69335.0
2020-08-12 12:20:00,21.52,21.58,21.5,21.57,91278.0,16.4417,16.4875,16.4264,16.4799,91278.0
2020-08-12 12:30:00,21.57,21.59,21.56,21.57,41321.0,16.4799,16.4951,16.4722,16.4799,41321.0
2020-08-12 12:40:00,21.57,21.59,21.55,21.55,56063.0,16.4799,16.4951,16.4646,16.4646,56063.0
2020-08-12 12:50:00,21.55,21.55,21.47,21.51,60290.0,16.4646,16.4646,16.4035,16.434,60290.0
2020-08-12 13:00:00,21.51,21.55,21.5,21.54,69142.0,16.434,16.4646,16.4264,16.4569,69142.0
2020-08-12 13:10:00,21.53,21.54,21.5,21.54,80208.0,16.4493,16.4569,16.4264,16.4569,80208.0
2020-08-12 13:20:00,21.54,21.54,21.47,21.49,80090.0,16.4569,16.4569,16.4035,16.4187,80090.0
2020-08-12 13:30:00,21.48,21.62,21.48,21.61,100506.0,16.4111,16.5181,16.4111,16.5104,100506.0
2020-08-12 13:40:00,21.61,21.65,21.58,21.62,82865.0,16.5104,16.541,16.4875,16.5181,82865.0
2020-08-12 13:50:00,21.62,21.65,21.61,21.64,78454.0,16.5181,16.541,16.5104,16.5333,78454.0
2020-08-12 14:00:00,21.64,21.66,21.62,21.64,64385.0,16.5333,16.5486,16.5181,16.5333,64385.0
2020-08-12 14:10:00,21.65,21.67,21.63,21.65,66733.0,16.541,16.5563,16.5257,16.541,66733.0
2020-08-12 14:20:00,21.65,21.66,21.59,21.6,88719.0,16.541,16.5486,16.4951,16.5028,88719.0
2020-08-12 14:30:00,21.6,21.62,21.57,21.62,129820.0,16.5028,16.5181,16.4799,16.5181,129820.0
2020-08-12 14:40:00,21.61,21.74,21.61,21.73,170055.0,16.5104,16.6097,16.5104,16.6021,170055.0
2020-08-12 14:50:00,21.73,21.75,21.68,21.7,111302.0,16.6021,16.6174,16.5639,16.5792,111302.0
2020-08-12 15:00:00,21.7,21.73,21.68,21.69,86254.0,16.5792,16.6021,16.5639,16.5715,86254.0
2020-08-12 15:10:00,21.68,21.69,21.64,21.66,84616.0,16.5639,16.5715,16.5333,16.5486,84616.0
2020-08-12 15:20:00,21.65,21.68,21.63,21.66,126291.0,16.541,16.5639,16.5257,16.5486,126291.0
2020-08-12 15:30:00,21.65,21.65,21.59,21.63,182206.0,16.541,16.541,16.4951,16.5257,182206.0
2020-08-12 15:40:00,21.62,21.65,21.58,21.59,143953.0,16.5181,16.541,16.4875,16.4951,143953.0
2020-08-12 15:50:00,21.58,21.63,21.56,21.61,513545.0,16.4875,16.5257,16.4722,16.5104,513545.0
2020-08-13 09:30:00,21.52,21.62,21.37,21.55,259171.0,16.4417,16.5181,16.3271,16.4646,259171.0
2020-08-13 09:40:00,21.55,21.69,21.53,21.69,150638.0,16.4646,16.5715,16.4493,16.5715,150638.0
2020-08-13 09:50:00,21.69,21.72,21.64,21.7,85183.0,16.5715,16.5945,16.5333,16.5792,85183.0
2020-08-13 10:00:00,21.7,21.75,21.68,21.74,76769.0,16.5792,16.6174,16.5639,16.6097,76769.0
2020-08-13 10:10:00,21.74,21.79,21.72,21.76,98288.0,16.6097,16.6479,16.5945,16.625,98288.0
2020-08-13 10:20:00,21.75,21.77,21.68,21.68,236490.0,16.6174,16.6327,16.5639,16.5639,236490.0
2020-08-13 10:30:00,21.68,21.74,21.68,21.71,65796.0,16.5639,16.6097,16.5639,16.5868,65796.0
2020-08-13 10:40:00,21.71,21.74,21.69,21.71,64922.0,16.5868,16.6097,16.5715,16.5868,64922.0
2020-08-13 10:50:00,21.71,21.73,21.67,21.71,70322.0,16.5868,16.6021,16.5563,16.5868,70322.0
2020-08-13 11:00:00,21.7,21.7,21.62,21.62,75838.0,16.5792,16.5792,16.5181,16.5181,75838.0
2020-08-13 11:10:00,21.62,21.65,21.6,21.64,59942.0,16.5181,16.541,16.5028,16.5333,59942.0
2020-08-13 11:20:00,21.64,21.65,21.59,21.61,51550.0,16.5333,16.541,16.4951,16.5104,51550.0
2020-08-13 11:30:00,21.61,21.61,21.54,21.58,54731.0,16.5104,16.5104,16.4569,16.4875,54731.0
2020-08-13 11:40:00,21.57,21.64,21.57,21.61,54554.0,16.4799,16.5333,16.4799,16.5104,54554.0
2020-08-13 11:50:00,21.62,21.65,21.59,21.6,39380.0,16.5181,16.541,16.4951,16.5028,39380.0
2020-08-13 12:00:00,21.6,21.64,21.57,21.61,90091.0,16.5028,16.5333,16.4799,16.5104,90091.0
2020-08-13 12:10:00,21.61,21.65,21.6,21.64,43293.0,16.5104,16.541,16.5028,16.5333,43293.0
2020-08-13 12:20:00,21.64,21.64,21.62,21.63,33829.0,16.5333,16.5333,16.5181,16.5257,33829.0
2020-08-13 12:30:00,21.63,21.64,21.59,21.62,45681.0,16.5257,16.5333,16.4951,16.5181,45681.0
2020-08-13 12:40:00,21.62,21.63,21.59,21.62,57568.0,16.5181,16.5257,16.4951,16.5181,57568.0
2020-08-13 12:50:00,21.63,21.63,21.57,21.57,63343.0,16.5257,16.5257,16.4799,16.4799,63343.0
2020-08-13 13:00:00,21.57,21.6,21.55,21.56,52443.0,16.4799,16.5028,16.4646,16.4722,52443.0
2020-08-13 13:10:00,21.56,21.58,21.54,21.57,43684.0,16.4722,16.4875,16.4569,16.4799,43684.0
2020-08-13 13:20:00,21.57,21.57,21.54,21.57,43769.0,16.4799,16.4799,16.4569,16.4799,43769.0
2020-08-13 13:30:00,21.57,21.57,21.52,21.56,90810.0,16.4799,16.4799,16.4417,16.4722,90810.0
2020-08-13 13:40:00,21.56,21.58,21.54,21.58,68951.0,16.4722,16.4875,16.4569,16.4875,68951.0
2020-08-13 13:50:00,21.58,21.59,21.52,21.55,60868.0,16.4875,16.4951,16.4417,16.4646,60868.0
2020-08-13 14:00:00,21.55,21.57,21.51,21.55,74171.0,16.4646,16.4799,16.434,16.4646,74171.0
2020-08-13 14:10:00,21.56,21.57,21.54,21.55,48102.0,16.4722,16.4799,16.4569,16.4646,48102.0
2020-08-13 14:20:00,21.54,21.56,21.52,21.55,76594.0,16.4569,16.4722,16.4417,16.4646,76594.0
2020-08-13 14:30:00,21.55,21.57,21.5,21.52,94946.0,16.4646,16.4799,16.4264,16.4417,94946.0
2020-08-13 14:40:00,21.52,21.56,21.51,21.53,65186.0,16.4417,16.4722,16.434,16.4493,65186.0
2020-08-13 14:50:00,21.53,21.53,21.46,21.51,105508.0,16.4493,16.4493,16.3958,16.434,105508.0
2020-08-13 15:00:00,21.51,21.56,21.5,21.54,148012.0,16.434,16.4722,16.4264,16.4569,148012.0
2020-08-13 15:10:00,21.54,21.58,21.51,21.57,122117.0,16.4569,16.4875,16.434,16.4799,122117.0
2020-08-13 15:20:00,21.57,21.64,21.56,21.64,149619.0,16.4799,16.5333,16.4722,16.5333,149619.0
2020-08-13 15:30:00,21.64,21.67,21.62,21.64,226765.0,16.5333,16.5563,16.5181,16.5333,226765.0
2020-08-13 15:40:00,21.64,21.66,21.61,21.62,154478.0,16.5333,16.5486,16.5104,16.5181,154478.0
2020-08-13 15:50:00,21.62,21.64,21.57,21.58,479633.0,16.5181,16.5333,16.4799,16.4875,479633.0
2020-08-14 09:30:00,21.49,21.63,21.41,21.58,127857.0,16.4187,16.5257,16.3576,16.4875,127857.0
2020-08-14 09:40:00,21.58,21.71,21.57,21.69,117106.0,16.4875,16.5868,16.4799,16.5715,117106.0
2020-08-14 09:50:00,21.69,21.75,21.65,21.75,75753.0,16.5715,16.6174,16.541,16.6174,75753.0
2020-08-14 10:00:00,21.74,21.86,21.7,21.85,89086.0,16.6097,16.7014,16.5792,16.6938,89086.0
2020-08-14 10:10:00,21.85,21.88,21.8,21.84,99093.0,16.6938,16.7167,16.6556,16.6861,99093.0
2020-08-14 10:20:00,21.84,21.89,21.83,21.88,79976.0,16.6861,16.7243,16.6785,16.7167,79976.0
2020-08-14 10:30:00,21.88,21.94,21.86,21.94,128476.0,16.7167,16.7625,16.7014,16.7625,128476.0
2020-08-14 10:40:00,21.94,21.99,21.9,21.95,130988.0,16.7625,16.8007,16.732,16.7702,130988.0
2020-08-14 10:50:00,21.95,21.97,21.92,21.95,91834.0,16.7702,16.7855,16.7473,16.7702,91834.0
2020-08-14 11:00:00,21.95,21.98,21.93,21.98,75736.0,16.7702,16.7931,16.7549,16.7931,75736.0
2020-08-14 11:10:00,21.97,21.99,21.95,21.98,73561.0,16.7855,16.8007,16.7702,16.7931,73561.0
2020-08-14 11:20:00,21.99,22.07,21.98,22.06,128503.0,16.8007,16.8619,16.7931,16.8542,128503.0
2020-08-14 11:30:00,22.07,22.12,22.05,22.12,119193.0,16.8619,16.9001,16.8466,16.9001,119193.0
2020-08-14 11:40:00,22.12,22.16,22.11,22.16,150057.0,16.9001,16.9306,16.8924,16.9306,150057.0
2020-08-14 11:50:00,22.16,22.24,22.15,22.23,190784.0,16.9306,16.9917,16.923,16.9841,190784.0
2020-08-14 12:00:00,22.23,22.27,22.18,22.26,251527.0,16.9841,17.0147,16.9459,17.007,251527.0
2020-08-14 12:10:00,22.25,22.33,22.24,22.25,119750.0,16.9994,17.0605,16.9917,16.9994,119750.0
2020-08-14 12:20:00,22.24,22.28,22.2,22.22,99412.0,16.9917,17.0223,16.9612,16.9765,99412.0
2020-08-14 12:30:00,22.21,22.26,22.2,22.24,235766.0,16.9688,17.007,16.9612,16.9917,235766.0
2020-08-14 12:40:00,22.24,22.24,22.12,22.16,407793.0,16.9917,16.9917,16.9001,16.9306,407793.0
2020-08-14 12:50:00,22.15,22.18,22.15,22.16,63339.0,16.923,16.9459,16.923,16.9306,63339.0
2020-08-14 13:00:00,22.17,22.19,22.15,22.19,44797.0,16.9383,16.9535,16.923,16.9535,44797.0
2020-08-14 13:10:00,22.18,22.19,22.15,22.15,73027.0,16.9459,16.9535,16.923,16.923,73027.0
2020-08-14 13:20:00,22.15,22.19,22.14,22.19,62037.0,16.923,16.9535,16.9153,16.9535,62037.0
2020-08-14 13:30:00,22.19,22.21,22.17,22.17,166764.0,16.9535,16.9688,16.9383,16.9383,166764.0
2020-08-14 13:40:00,22.18,22.25,22.17,22.21,85413.0,16.9459,16.9994,16.9383,16.9688,85413.0
2020-08-14 13:50:00,22.21,22.22,22.18,22.22,74276.0,16.9688,16.9765,16.9459,16.9765,74276.0
2020-08-14 14:00:00,22.22,22.22,22.18,22.21,59149.0,16.9765,16.9765,16.9459,16.9688,59149.0
2020-08-14 14:10:00,22.21,22.21,22.18,22.21,74813.0,16.9688,16.9688,16.9459,16.9688,74813.0
2020-08-14 14:20:00,22.21,22.21,22.17,22.19,57758.0,16.9688,16.9688,16.9383,16.9535,57758.0
2020-08-14 14:30:00,22.19,22.2,22.18,22.19,49741.0,16.9535,16.9612,16.9459,16.9535,49741.0
2020-08-14 14:40:00,22.19,22.19,22.15,22.15,184260.0,16.9535,16.9535,16.923,16.923,184260.0
2020-08-14 14:50:00,22.16,22.18,22.15,22.17,91031.0,16.9306,16.9459,16.923,16.9383,91031.0
2020-08-14 15:00:00,22.16,22.2,22.14,22.2,197179.0,16.9306,16.9612,16.9153,16.9612,197179.0
2020-08-14 15:10:00,22.2,22.2,22.09,22.09,111128.0,16.9612,16.9612,16.8771,16.8771,111128.0
2020-08-14 15:20:00,22.09,22.11,22.07,22.09,154362.0,16.8771,16.8924,16.8619,16.8771,154362.0
2020-08-14 15:30:00,22.1,22.1,22.01,22.04,150282.0,16.8848,16.8848,16.816,16.8389,150282.0
2020-08-14 15:40:00,22.03,22.09,22.02,22.06,253969.0,16.8313,16.8771,16.8237,16.8542,253969.0
2020-08-14 15:50:00,22.05,22.13,22.05,22.12,419581.0,16.8466,16.9077,16.8466,16.9001,419581.0
2020-08-17 09:30:00,22.13,22.24,21.96,22.07,333228.0,16.9077,16.9917,16.7778,16.8619,333228.0
2020-08-17 09:40:00,22.06,22.13,21.92,22.1,131030.0,16.8542,16.9077,16.7473,16.8848,131030.0
2020-08-17 09:50:00,22.09,22.09,21.93,22.03,80751.0,16.8771,16.8771,16.7549,16.8313,80751.0
2020-08-17 10:00:00,22.04,22.09,22.01,22.04,123492.0,16.8389,16.8771,16.816,16.8389,123492.0
2020-08-17 10:10:00,22.04,22.15,22.03,22.12,82410.0,16.8389,16.923,16.8313,16.9001,82410.0
2020-08-17 10:20:00,22.13,22.19,22.11,22.18,84622.0,16.9077,16.9535,16.8924,16.9459,84622.0
2020-08-17 10:30:00,22.18,22.23,22.15,22.17,508234.0,16.9459,16.9841,16.923,16.9383,508234.0
2020-08-17 10:40:00,22.18,22.22,22.17,22.21,111934.0,16.9459,16.9765,16.9383,16.9688,111934.0
2020-08-17 10:50:00,22.22,22.24,22.09,22.12,115767.0,16.9765,16.9917,16.8771,16.9001,115767.0
2020-08-17 11:00:00,22.12,22.15,22.1,22.11,96544.0,16.9001,16.923,16.8848,16.8924,96544.0
2020-08-17 11:10:00,22.11,22.16,22.08,22.09,85888.0,16.8924,16.9306,16.8695,16.8771,85888.0
2020-08-17 11:20:00,22.09,22.09,22.05,22.06,58233.0,16.8771,16.8771,16.8466,16.8542,58233.0
2020-08-17 11:30:00,22.05,22.14,22.04,22.13,127143.0,16.8466,16.9153,16.8389,16.9077,127143.0
2020-08-17 11:40:00,22.12,22.19,22.12,22.17,157944.0,16.9001,16.9535,16.9001,16.9383,157944.0
2020-08-17 11:50:00,22.17,22.2,22.15,22.18,87961.0,16.9383,16.9612,16.923,16.9459,87961.0
2020-08-17 12:00:00,22.18,22.24,22.18,22.23,65697.0,16.9459,16.9917,16.9459,16.9841,65697.0
2020-08-17 12:10:00,22.23,22.24,22.2,22.23,65954.0,16.9841,16.9917,16.9612,16.9841,65954.0
2020-08-17 12:20:00,22.24,22.31,22.24,22.3,127492.0,16.9917,17.0452,16.9917,17.0376,127492.0
2020-08-17 12:30:00,22.3,22.35,22.29,22.33,110898.0,17.0376,17.0758,17.0299,17.0605,110898.0
2020-08-17 12:40:00,22.34,22.34,22.29,22.32,73184.0,17.0681,17.0681,17.0299,17.0529,73184.0
2020-08-17 12:50:00,22.33,22.34,22.29,22.29,76016.0,17.0605,17.0681,17.0299,17.0299,76016.0
2020-08-17 13:00:00,22.29,22.33,22.29,22.32,59636.0,17.0299,17.0605,17.0299,17.0529,59636.0
2020-08-17 13:10:00,22.32,22.33,22.3,22.32,81778.0,17.0529,17.0605,17.0376,17.0529,81778.0
2020-08-17 13:20:00,22.33,22.36,22.32,22.36,59279.0,17.0605,17.0834,17.0529,17.0834,59279.0
2020-08-17 13:30:00,22.36,22.39,22.32,22.32,133491.0,17.0834,17.1064,17.0529,17.0529,133491.0
2020-08-17 13:40:00,22.33,22.33,22.25,22.27,106850.0,17.0605,17.0605,16.9994,17.0147,106850.0
2020-08-17 13:50:00,22.27,22.28,22.25,22.25,47913.0,17.0147,17.0223,16.9994,16.9994,47913.0
2020-08-17 14:00:00,22.25,22.34,22.25,22.34,69671.0,16.9994,17.0681,16.9994,17.0681,69671.0
2020-08-17 14:10:00,22.34,22.35,22.3,22.3,98137.0,17.0681,17.0758,17.0376,17.0376,98137.0
2020-08-17 14:20:00,22.3,22.35,22.3,22.33,77651.0,17.0376,17.0758,17.0376,17.0605,77651.0
2020-08-17 14:30:00,22.34,22.35,22.32,22.35,77558.0,17.0681,17.0758,17.0529,17.0758,77558.0
2020-08-17 14:40:00,22.35,22.37,22.32,22.32,147431.0,17.0758,17.0911,17.0529,17.0529,147431.0
2020-08-17 14:50:00,22.33,22.33,22.28,22.29,111487.0,17.0605,17.0605,17.0223,17.0299,111487.0
2020-08-17 15:00:00,22.29,22.35,22.28,22.33,115654.0,17.0299,17.0758,17.0223,17.0605,115654.0
2020-08-17 15:10:00,22.33,22.39,22.31,22.39,107817.0,17.0605,17.1064,17.0452,17.1064,107817.0
2020-08-17 15:20:00,22.39,22.43,22.37,22.41,180870.0,17.1064,17.1369,17.0911,17.1216,180870.0
2020-08-17 15:30:00,22.39,22.41,22.38,22.39,143278.0,17.1064,17.1216,17.0987,17.1064,143278.0
2020-08-17 15:40:00,22.39,22.41,22.34,22.37,262450.0,17.1064,17.1216,17.0681,17.0911,262450.0
2020-08-17 15:50:00,22.37,22.39,22.33,22.35,494610.0,17.0911,17.1064,17.0605,17.0758,494610.0
2020-08-18 09:30:00,22.26,22.31,22.18,22.19,190283.0,17.007,17.0452,16.9459,16.9535,190283.0
2020-08-18 09:40:00,22.18,22.27,22.09,22.26,143869.0,16.9459,17.0147,16.8771,17.007,143869.0
2020-08-18 09:50:00,22.26,22.26,22.04,22.07,135974.0,17.007,17.007,16.8389,16.8619,135974.0
2020-08-18 10:00:00,22.08,22.09,22.02,22.05,126918.0,16.8695,16.8771,16.8237,16.8466,126918.0
2020-08-18 10:10:00,22.05,22.1,21.99,22.02,196077.0,16.8466,16.8848,16.8007,16.8237,196077.0
2020-08-18 10:20:00,22.02,22.03,21.89,21.95,143770.0,16.8237,16.8313,16.7243,16.7702,143770.0
2020-08-18 10:30:00,21.95,22.06,21.93,22.06,85498.0,16.7702,16.8542,16.7549,16.8542,85498.0
2020-08-18 10:40:00,22.06,22.08,22.01,22.06,106403.0,16.8542,16.8695,16.816,16.8542,106403.0
2020-08-18 10:50:00,22.07,22.12,22.05,22.09,55038.0,16.8619,16.9001,16.8466,16.8771,55038.0
2020-08-18 11:00:00,22.08,22.1,22.04,22.07,84601.0,16.8695,16.8848,16.8389,16.8619,84601.0
2020-08-18 11:10:00,22.06,22.07,21.84,21.91,317642.0,16.8542,16.8619,16.6861,16.7396,317642.0
2020-08-18 11:20:00,21.91,21.95,21.84,21.95,130755.0,16.7396,16.7702,16.6861,16.7702,130755.0
2020-08-18 11:30:00,21.95,22.01,21.94,22.01,180028.0,16.7702,16.816,16.7625,16.816,180028.0
2020-08-18 11:40:00,22.01,22.06,21.99,22.05,72938.0,16.816,16.8542,16.8007,16.8466,72938.0
2020-08-18 11:50:00,22.05,22.06,21.99,22.01,56191.0,16.8466,16.8542,16.8007,16.816,56191.0
2020-08-18 12:00:00,22.0,22.0,21.94,21.98,43237.0,16.8084,16.8084,16.7625,16.7931,43237.0
2020-08-18 12:10:00,21.98,21.99,21.91,21.94,49610.0,16.7931,16.8007,16.7396,16.7625,49610.0
2020-08-18 12:20:00,21.95,21.98,21.94,21.96,38344.0,16.7702,16.7931,16.7625,16.7778,38344.0
2020-08-18 12:30:00,21.96,21.98,21.91,21.95,49779.0,16.7778,16.7931,16.7396,16.7702,49779.0
2020-08-18 12:40:00,21.95,21.98,21.93,21.98,39925.0,16.7702,16.7931,16.7549,16.7931,39925.0
2020-08-18 12:50:00,21.97,21.98,21.93,21.94,50343.0,16.7855,16.7931,16.7549,16.7625,50343.0
2020-08-18 13:00:00,21.94,21.96,21.92,21.92,49697.0,16.7625,16.7778,16.7473,16.7473,49697.0
2020-08-18 13:10:00,21.92,21.93,21.88,21.89,43508.0,16.7473,16.7549,16.7167,16.7243,43508.0
2020-08-18 13:20:00,21.9,21.9,21.85,21.88,51387.0,16.732,16.732,16.6938,16.7167,51387.0
2020-08-18 13:30:00,21.89,21.94,21.88,21.94,50711.0,16.7243,16.7625,16.7167,16.7625,50711.0
2020-08-18 13:40:00,21.94,21.95,21.9,21.93,91800.0,16.7625,16.7702,16.732,16.7549,91800.0
2020-08-18 13:50:00,21.93,21.97,21.92,21.94,65519.0,16.7549,16.7855,16.7473,16.7625,65519.0
2020-08-18 14:00:00,21.94,21.94,21.91,21.94,52455.0,16.7625,16.7625,16.7396,16.7625,52455.0
2020-08-18 14:10:00,21.94,21.94,21.83,21.83,78819.0,16.7625,16.7625,16.6785,16.6785,78819.0
2020-08-18 14:20:00,21.84,21.93,21.83,21.92,55962.0,16.6861,16.7549,16.6785,16.7473,55962.0
2020-08-18 14:30:00,21.92,21.92,21.84,21.86,89953.0,16.7473,16.7473,16.6861,16.7014,89953.0
2020-08-18 14:40:00,21.86,21.89,21.81,21.81,79034.0,16.7014,16.7243,16.6632,16.6632,79034.0
2020-08-18 14:50:00,21.81,21.84,21.79,21.81,89981.0,16.6632,16.6861,16.6479,16.6632,89981.0
2020-08-18 15:00:00,21.82,21.83,21.76,21.77,76344.0,16.6709,16.6785,16.625,16.6327,76344.0
2020-08-18 15:10:00,21.77,21.8,21.76,21.79,73945.0,16.6327,16.6556,16.625,16.6479,73945.0
2020-08-18 15:20:00,21.78,21.81,21.73,21.78,166556.0,16.6403,16.6632,16.6021,16.6403,166556.0
2020-08-18 15:30:00,21.77,21.8,21.76,21.77,157274.0,16.6327,16.6556,16.625,16.6327,157274.0
2020-08-18 15:40:00,21.78,21.79,21.74,21.74,381218.0,16.6403,16.6479,16.6097,16.6097,381218.0
2020-08-18 15:50:00,21.74,21.81,21.72,21.8,864011.0,16.6097,16.6632,16.5945,16.6556,864011.0
2020-08-19 09:30:00,21.85,21.95,21.7,21.94,174492.0,16.6938,16.7702,16.5792,16.7625,174492.0
2020-08-19 09:40:00,21.95,22.02,21.9,22.0,86074.0,16.7702,16.8237,16.732,16.8084,86074.0
2020-08-19 09:50:00,22.0,22.09,21.99,22.07,72273.0,16.8084,16.8771,16.8007,16.8619,72273.0
2020-08-19 10:00:00,22.07,22.09,21.96,21.98,89315.0,16.8619,16.8771,16.7778,16.7931,89315.0
2020-08-19 10:10:00,21.98,22.0,21.9,21.91,99408.0,16.7931,16.8084,16.732,16.7396,99408.0
2020-08-19 10:20:00,21.9,21.92,21.83,21.84,118098.0,16.732,16.7473,16.6785,16.6861,118098.0
2020-08-19 10:30:00,21.84,21.97,21.83,21.89,69026.0,16.6861,16.7855,16.6785,16.7243,69026.0
2020-08-19 10:40:00,21.89,21.95,21.88,21.89,48986.0,16.7243,16.7702,16.7167,16.7243,48986.0
2020-08-19 10:50:00,21.89,21.89,21.82,21.84,53142.0,16.7243,16.7243,16.6709,16.6861,53142.0
2020-08-19 11:00:00,21.85,21.86,21.77,21.82,78582.0,16.6938,16.7014,16.6327,16.6709,78582.0
2020-08-19 11:10:00,21.82,21.88,21.82,21.85,95284.0,16.6709,16.7167,16.6709,16.6938,95284.0
2020-08-19 11:20:00,21.85,21.9,21.84,21.89,88981.0,16.6938,16.732,16.6861,16.7243,88981.0
2020-08-19 11:30:00,21.89,21.95,21.89,21.9,49846.0,16.7243,16.7702,16.7243,16.732,49846.0
2020-08-19 11:40:00,21.9,21.93,21.88,21.89,43356.0,16.732,16.7549,16.7167,16.7243,43356.0
2020-08-19 11:50:00,21.89,21.91,21.87,21.88,38085.0,16.7243,16.7396,16.7091,16.7167,38085.0
2020-08-19 12:00:00,21.88,21.89,21.84,21.85,33315.0,16.7167,16.7243,16.6861,16.6938,33315.0
2020-08-19 12:10:00,21.85,21.85,21.76,21.77,83146.0,16.6938,16.6938,16.625,16.6327,83146.0
2020-08-19 12:20:00,21.78,21.81,21.76,21.8,45640.0,16.6403,16.6632,16.625,16.6556,45640.0
2020-08-19 12:30:00,21.81,21.82,21.77,21.78,52060.0,16.6632,16.6709,16.6327,16.6403,52060.0
2020-08-19 12:40:00,21.78,21.79,21.72,21.76,47994.0,16.6403,16.6479,16.5945,16.625,47994.0
2020-08-19 12:50:00,21.76,21.76,21.7,21.74,51975.0,16.625,16.625,16.5792,16.6097,51975.0
2020-08-19 13:00:00,21.74,21.8,21.74,21.78,45858.0,16.6097,16.6556,16.6097,16.6403,45858.0
2020-08-19 13:10:00,21.79,21.82,21.79,21.82,28161.0,16.6479,16.6709,16.6479,16.6709,28161.0
2020-08-19 13:20:00,21.82,21.82,21.76,21.77,43313.0,16.6709,16.6709,16.625,16.6327,43313.0
2020-08-19 13:30:00,21.77,21.78,21.72,21.73,46819.0,16.6327,16.6403,16.5945,16.6021,46819.0
2020-08-19 13:40:00,21.73,21.73,21.64,21.66,92603.0,16.6021,16.6021,16.5333,16.5486,92603.0
2020-08-19 13:50:00,21.67,21.72,21.66,21.71,62058.0,16.5563,16.5945,16.5486,16.5868,62058.0
2020-08-19 14:00:00,21.72,21.75,21.7,21.73,69592.0,16.5945,16.6174,16.5792,16.6021,69592.0
2020-08-19 14:10:00,21.73,21.75,21.66,21.7,77844.0,16.6021,16.6174,16.5486,16.5792,77844.0
2020-08-19 14:20:00,21.7,21.81,21.7,21.79,130867.0,16.5792,16.6632,16.5792,16.6479,130867.0
2020-08-19 14:30:00,21.79,21.81,21.78,21.8,132105.0,16.6479,16.6632,16.6403,16.6556,132105.0
2020-08-19 14:40:00,21.8,21.81,21.71,21.73,142394.0,16.6556,16.6632,16.5868,16.6021,142394.0
2020-08-19 14:50:00,21.73,21.76,21.7,21.75,111135.0,16.6021,16.625,16.5792,16.6174,111135.0
2020-08-19 15:00:00,21.74,21.76,21.72,21.73,55195.0,16.6097,16.625,16.5945,16.6021,55195.0
2020-08-19 15:10:00,21.73,21.73,21.67,21.67,58704.0,16.6021,16.6021,16.5563,16.5563,58704.0
2020-08-19 15:20:00,21.67,21.69,21.63,21.67,99080.0,16.5563,16.5715,16.5257,16.5563,99080.0
2020-08-19 15:30:00,21.67,21.73,21.67,21.71,347997.0,16.5563,16.6021,16.5563,16.5868,347997.0
2020-08-19 15:40:00,21.71,21.72,21.64,21.64,162684.0,16.5868,16.5945,16.5333,16.5333,162684.0
2020-08-19 15:50:00,21.64,21.68,21.62,21.65,568117.0,16.5333,16.5639,16.5181,16.541,568117.0
2020-08-20 09:30:00,21.41,21.58,21.36,21.54,201504.0,16.3576,16.4875,16.3194,16.4569,201504.0
2020-08-20 09:40:00,21.54,21.54,21.33,21.36,338368.0,16.4569,16.4569,16.2965,16.3194,338368.0
2020-08-20 09:50:00,21.35,21.38,21.19,21.2,437949.0,16.3118,16.3347,16.1895,16.1972,437949.0
2020-08-20 10:00:00,21.19,21.39,21.18,21.39,237808.0,16.1895,16.3423,16.1819,16.3423,237808.0
2020-08-20 10:10:00,21.38,21.5,21.34,21.49,145725.0,16.3347,16.4264,16.3041,16.4187,145725.0
2020-08-20 10:20:00,21.5,21.53,21.46,21.51,80307.0,16.4264,16.4493,16.3958,16.434,80307.0
2020-08-20 10:30:00,21.51,21.55,21.5,21.51,73445.0,16.434,16.4646,16.4264,16.434,73445.0
2020-08-20 10:40:00,21.52,21.54,21.5,21.5,74728.0,16.4417,16.4569,16.4264,16.4264,74728.0
2020-08-20 10:50:00,21.5,21.56,21.44,21.45,136967.0,16.4264,16.4722,16.3805,16.3882,136967.0
2020-08-20 11:00:00,21.45,21.47,21.41,21.46,99553.0,16.3882,16.4035,16.3576,16.3958,99553.0
2020-08-20 11:10:00,21.44,21.48,21.43,21.46,55346.0,16.3805,16.4111,16.3729,16.3958,55346.0
2020-08-20 11:20:00,21.45,21.5,21.43,21.48,36751.0,16.3882,16.4264,16.3729,16.4111,36751.0
2020-08-20 11:30:00,21.48,21.49,21.44,21.48,37835.0,16.4111,16.4187,16.3805,16.4111,37835.0
2020-08-20 11:40:00,21.49,21.55,21.49,21.53,44657.0,16.4187,16.4646,16.4187,16.4493,44657.0
2020-08-20 11:50:00,21.53,21.54,21.48,21.51,234546.0,16.4493,16.4569,16.4111,16.434,234546.0
2020-08-20 12:00:00,21.51,21.55,21.49,21.5,89700.0,16.434,16.4646,16.4187,16.4264,89700.0
2020-08-20 12:10:00,21.51,21.51,21.47,21.48,151377.0,16.434,16.434,16.4035,16.4111,151377.0
2020-08-20 12:20:00,21.48,21.51,21.46,21.5,46959.0,16.4111,16.434,16.3958,16.4264,46959.0
2020-08-20 12:30:00,21.5,21.51,21.47,21.48,47390.0,16.4264,16.434,16.4035,16.4111,47390.0
2020-08-20 12:40:00,21.48,21.48,21.42,21.45,49711.0,16.4111,16.4111,16.3653,16.3882,49711.0
2020-08-20 12:50:00,21.45,21.52,21.45,21.5,33785.0,16.3882,16.4417,16.3882,16.4264,33785.0
2020-08-20 13:00:00,21.5,21.54,21.48,21.51,51761.0,16.4264,16.4569,16.4111,16.434,51761.0
2020-08-20 13:10:00,21.51,21.54,21.49,21.49,38442.0,16.434,16.4569,16.4187,16.4187,38442.0
2020-08-20 13:20:00,21.5,21.54,21.49,21.52,68693.0,16.4264,16.4569,16.4187,16.4417,68693.0
2020-08-20 13:30:00,21.52,21.53,21.5,21.51,24271.0,16.4417,16.4493,16.4264,16.434,24271.0
2020-08-20 13:40:00,21.51,21.51,21.48,21.5,45974.0,16.434,16.434,16.4111,16.4264,45974.0
2020-08-20 13:50:00,21.5,21.51,21.47,21.48,50854.0,16.4264,16.434,16.4035,16.4111,50854.0
2020-08-20 14:00:00,21.48,21.54,21.48,21.51,57940.0,16.4111,16.4569,16.4111,16.434,57940.0
2020-08-20 14:10:00,21.51,21.58,21.5,21.53,38986.0,16.434,16.4875,16.4264,16.4493,38986.0
2020-08-20 14:20:00,21.54,21.54,21.49,21.51,64979.0,16.4569,16.4569,16.4187,16.434,64979.0
2020-08-20 14:30:00,21.5,21.51,21.47,21.5,47540.0,16.4264,16.434,16.4035,16.4264,47540.0
2020-08-20 14:40:00,21.5,21.52,21.49,21.52,75821.0,16.4264,16.4417,16.4187,16.4417,75821.0
2020-08-20 14:50:00,21.52,21.55,21.5,21.55,59136.0,16.4417,16.4646,16.4264,16.4646,59136.0
2020-08-20 15:00:00,21.55,21.57,21.52,21.55,72595.0,16.4646,16.4799,16.4417,16.4646,72595.0
2020-08-20 15:10:00,21.55,21.56,21.52,21.53,91538.0,16.4646,16.4722,16.4417,16.4493,91538.0
2020-08-20 15:20:00,21.52,21.54,21.48,21.54,103600.0,16.4417,16.4569,16.4111,16.4569,103600.0
2020-08-20 15:30:00,21.53,21.54,21.46,21.48,149671.0,16.4493,16.4569,16.3958,16.4111,149671.0
2020-08-20 15:40:00,21.48,21.52,21.46,21.49,222363.0,16.4111,16.4417,16.3958,16.4187,222363.0
2020-08-20 15:50:00,21.48,21.49,21.4,21.4,512523.0,16.4111,16.4187,16.35,16.35,512523.0
2020-08-21 09:30:00,21.41,21.41,21.26,21.31,340949.0,16.3576,16.3576,16.243,16.2812,340949.0
2020-08-21 09:40:00,21.31,21.33,21.25,21.32,96820.0,16.2812,16.2965,16.2354,16.2889,96820.0
2020-08-21 09:50:00,21.32,21.4,21.26,21.39,66595.0,16.2889,16.35,16.243,16.3423,66595.0
2020-08-21 10:00:00,21.4,21.41,21.34,21.37,73271.0,16.35,16.3576,16.3041,16.3271,73271.0
2020-08-21 10:10:00,21.38,21.41,21.32,21.32,82811.0,16.3347,16.3576,16.2889,16.2889,82811.0
2020-08-21 10:20:00,21.32,21.33,21.26,21.3,117347.0,16.2889,16.2965,16.243,16.2736,117347.0
2020-08-21 10:30:00,21.3,21.36,21.28,21.36,95550.0,16.2736,16.3194,16.2583,16.3194,95550.0
2020-08-21 10:40:00,21.37,21.39,21.28,21.32,107248.0,16.3271,16.3423,16.2583,16.2889,107248.0
2020-08-21 10:50:00,21.32,21.36,21.31,21.35,92105.0,16.2889,16.3194,16.2812,16.3118,92105.0
2020-08-21 11:00:00,21.36,21.36,21.3,21.32,96518.0,16.3194,16.3194,16.2736,16.2889,96518.0
2020-08-21 11:10:00,21.32,21.35,21.24,21.25,92002.0,16.2889,16.3118,16.2277,16.2354,92002.0
2020-08-21 11:20:00,21.24,21.26,21.2,21.21,74143.0,16.2277,16.243,16.1972,16.2048,74143.0
2020-08-21 11:30:00,21.21,21.25,21.19,21.21,82916.0,16.2048,16.2354,16.1895,16.2048,82916.0
2020-08-21 11:40:00,21.21,21.22,21.17,21.18,76844.0,16.2048,16.2124,16.1742,16.1819,76844.0
2020-08-21 11:50:00,21.18,21.22,21.12,21.2,106875.0,16.1819,16.2124,16.136,16.1972,106875.0
2020-08-21 12:00:00,21.2,21.23,21.18,21.21,88942.0,16.1972,16.2201,16.1819,16.2048,88942.0
2020-08-21 12:10:00,21.21,21.21,21.17,21.19,76951.0,16.2048,16.2048,16.1742,16.1895,76951.0
2020-08-21 12:20:00,21.19,21.2,21.16,21.18,86894.0,16.1895,16.1972,16.1666,16.1819,86894.0
2020-08-21 12:30:00,21.18,21.23,21.18,21.21,55214.0,16.1819,16.2201,16.1819,16.2048,55214.0
2020-08-21 12:40:00,21.21,21.24,21.2,21.24,46333.0,16.2048,16.2277,16.1972,16.2277,46333.0
2020-08-21 12:50:00,21.24,21.28,21.23,21.24,66775.0,16.2277,16.2583,16.2201,16.2277,66775.0
2020-08-21 13:00:00,21.25,21.28,21.23,21.28,72968.0,16.2354,16.2583,16.2201,16.2583,72968.0
2020-08-21 13:10:00,21.28,21.33,21.28,21.3,54289.0,16.2583,16.2965,16.2583,16.2736,54289.0
2020-08-21 13:20:00,21.3,21.32,21.29,21.3,38523.0,16.2736,16.2889,16.2659,16.2736,38523.0
2020-08-21 13:30:00,21.3,21.37,21.3,21.36,63543.0,16.2736,16.3271,16.2736,16.3194,63543.0
2020-08-21 13:40:00,21.36,21.41,21.35,21.39,66052.0,16.3194,16.3576,16.3118,16.3423,66052.0
2020-08-21 13:50:00,21.39,21.4,21.36,21.37,51048.0,16.3423,16.35,16.3194,16.3271,51048.0
2020-08-21 14:00:00,21.37,21.4,21.34,21.4,73303.0,16.3271,16.35,16.3041,16.35,73303.0
2020-08-21 14:10:00,21.39,21.4,21.37,21.39,76732.0,16.3423,16.35,16.3271,16.3423,76732.0
2020-08-21 14:20:00,21.38,21.43,21.38,21.42,78441.0,16.3347,16.3729,16.3347,16.3653,78441.0
2020-08-21 14:30:00,21.42,21.46,21.41,21.44,74150.0,16.3653,16.3958,16.3576,16.3805,74150.0
2020-08-21 14:40:00,21.44,21.45,21.39,21.41,91169.0,16.3805,16.3882,16.3423,16.3576,91169.0
2020-08-21 14:50:00,21.4,21.43,21.39,21.41,74191.0,16.35,16.3729,16.3423,16.3576,74191.0
2020-08-21 15:00:00,21.42,21.43,21.38,21.39,72081.0,16.3653,16.3729,16.3347,16.3423,72081.0
2020-08-21 15:10:00,21.39,21.4,21.36,21.38,154376.0,16.3423,16.35,16.3194,16.3347,154376.0
2020-08-21 15:20:00,21.39,21.4,21.34,21.37,122582.0,16.3423,16.35,16.3041,16.3271,122582.0
2020-08-21 15:30:00,21.36,21.42,21.35,21.42,104606.0,16.3194,16.3653,16.3118,16.3653,104606.0
2020-08-21 15:40:00,21.41,21.44,21.4,21.42,207895.0,16.3576,16.3805,16.35,16.3653,207895.0
2020-08-21 15:50:00,21.42,21.44,21.4,21.41,508271.0,16.3653,16.3805,16.35,16.3576,508271.0
2020-08-24 09:30:00,21.51,21.62,21.29,21.3,187205.0,16.434,16.5181,16.2659,16.2736,187205.0
2020-08-24 09:40:00,21.3,21.3,21.18,21.2,266205.0,16.2736,16.2736,16.1819,16.1972,266205.0
2020-08-24 09:50:00,21.21,21.36,21.17,21.36,224254.0,16.2048,16.3194,16.1742,16.3194,224254.0
2020-08-24 10:00:00,21.36,21.47,21.32,21.43,128569.0,16.3194,16.4035,16.2889,16.3729,128569.0
2020-08-24 10:10:00,21.45,21.49,21.37,21.39,109105.0,16.3882,16.4187,16.3271,16.3423,109105.0
2020-08-24 10:20:00,21.4,21.43,21.37,21.43,94935.0,16.35,16.3729,16.3271,16.3729,94935.0
2020-08-24 10:30:00,21.42,21.56,21.42,21.51,56810.0,16.3653,16.4722,16.3653,16.434,56810.0
2020-08-24 10:40:00,21.51,21.57,21.5,21.54,336348.0,16.434,16.4799,16.4264,16.4569,336348.0
2020-08-24 10:50:00,21.55,21.57,21.52,21.55,100370.0,16.4646,16.4799,16.4417,16.4646,100370.0
2020-08-24 11:00:00,21.55,21.57,21.49,21.55,91309.0,16.4646,16.4799,16.4187,16.4646,91309.0
2020-08-24 11:10:00,21.55,21.59,21.54,21.57,35967.0,16.4646,16.4951,16.4569,16.4799,35967.0
2020-08-24 11:20:00,21.57,21.6,21.56,21.58,56755.0,16.4799,16.5028,16.4722,16.4875,56755.0
2020-08-24 11:30:00,21.59,21.67,21.58,21.63,71734.0,16.4951,16.5563,16.4875,16.5257,71734.0
2020-08-24 11:40:00,21.64,21.65,21.57,21.6,44504.0,16.5333,16.541,16.4799,16.5028,44504.0
2020-08-24 11:50:00,21.6,21.62,21.56,21.57,49422.0,16.5028,16.5181,16.4722,16.4799,49422.0
2020-08-24 12:00:00,21.58,21.59,21.52,21.55,49862.0,16.4875,16.4951,16.4417,16.4646,49862.0
2020-08-24 12:10:00,21.55,21.6,21.55,21.59,35025.0,16.4646,16.5028,16.4646,16.4951,35025.0
2020-08-24 12:20:00,21.59,21.59,21.55,21.57,25699.0,16.4951,16.4951,16.4646,16.4799,25699.0
2020-08-24 12:30:00,21.56,21.59,21.55,21.55,55203.0,16.4722,16.4951,16.4646,16.4646,55203.0
2020-08-24 12:40:00,21.56,21.6,21.55,21.57,43568.0,16.4722,16.5028,16.4646,16.4799,43568.0
2020-08-24 12:50:00,21.57,21.59,21.54,21.55,60077.0,16.4799,16.4951,16.4569,16.4646,60077.0
2020-08-24 13:00:00,21.55,21.6,21.54,21.6,49611.0,16.4646,16.5028,16.4569,16.5028,49611.0
2020-08-24 13:10:00,21.6,21.63,21.58,21.61,47924.0,16.5028,16.5257,16.4875,16.5104,47924.0
2020-08-24 13:20:00,21.61,21.63,21.59,21.63,49714.0,16.5104,16.5257,16.4951,16.5257,49714.0
2020-08-24 13:30:00,21.63,21.67,21.62,21.63,47314.0,16.5257,16.5563,16.5181,16.5257,47314.0
2020-08-24 13:40:00,21.63,21.64,21.61,21.61,54726.0,16.5257,16.5333,16.5104,16.5104,54726.0
2020-08-24 13:50:00,21.62,21.63,21.6,21.63,64991.0,16.5181,16.5257,16.5028,16.5257,64991.0
2020-08-24 14:00:00,21.63,21.63,21.59,21.6,122300.0,16.5257,16.5257,16.4951,16.5028,122300.0
2020-08-24 14:10:00,21.6,21.62,21.59,21.61,96280.0,16.5028,16.5181,16.4951,16.5104,96280.0
2020-08-24 14:20:00,21.61,21.62,21.59,21.61,66957.0,16.5104,16.5181,16.4951,16.5104,66957.0
2020-08-24 14:30:00,21.61,21.62,21.57,21.62,78572.0,16.5104,16.5181,16.4799,16.5181,78572.0
2020-08-24 14:40:00,21.62,21.64,21.6,21.64,62850.0,16.5181,16.5333,16.5028,16.5333,62850.0
2020-08-24 14:50:00,21.64,21.66,21.62,21.64,69802.0,16.5333,16.5486,16.5181,16.5333,69802.0
2020-08-24 15:00:00,21.64,21.67,21.63,21.66,118784.0,16.5333,16.5563,16.5257,16.5486,118784.0
2020-08-24 15:10:00,21.65,21.66,21.63,21.64,102419.0,16.541,16.5486,16.5257,16.5333,102419.0
2020-08-24 15:20:00,21.63,21.66,21.6,21.66,99015.0,16.5257,16.5486,16.5028,16.5486,99015.0
2020-08-24 15:30:00,21.66,21.66,21.62,21.64,105439.0,16.5486,16.5486,16.5181,16.5333,105439.0
2020-08-24 15:40:00,21.64,21.67,21.62,21.64,113256.0,16.5333,16.5563,16.5181,16.5333,113256.0
2020-08-24 15:50:00,21.65,21.69,21.61,21.69,827540.0,16.541,16.5715,16.5104,16.5715,827540.0
2020-08-25 09:30:00,21.85,21.85,21.55,21.56,377455.0,16.6938,16.6938,16.4646,16.4722,377455.0
2020-08-25 09:40:00,21.56,21.59,21.42,21.47,83734.0,16.4722,16.4951,16.3653,16.4035,83734.0
2020-08-25 09:50:00,21.46,21.54,21.45,21.5,77102.0,16.3958,16.4569,16.3882,16.4264,77102.0
2020-08-25 10:00:00,21.5,21.52,21.4,21.41,104854.0,16.4264,16.4417,16.35,16.3576,104854.0
2020-08-25 10:10:00,21.41,21.47,21.33,21.34,67842.0,16.3576,16.4035,16.2965,16.3041,67842.0
2020-08-25 10:20:00,21.34,21.38,21.29,21.34,111993.0,16.3041,16.3347,16.2659,16.3041,111993.0
2020-08-25 10:30:00,21.34,21.36,21.28,21.34,164810.0,16.3041,16.3194,16.2583,16.3041,164810.0
2020-08-25 10:40:00,21.34,21.34,21.22,21.23,90070.0,16.3041,16.3041,16.2124,16.2201,90070.0
2020-08-25 10:50:00,21.22,21.25,21.18,21.23,48624.0,16.2124,16.2354,16.1819,16.2201,48624.0
2020-08-25 11:00:00,21.23,21.25,21.21,21.23,53702.0,16.2201,16.2354,16.2048,16.2201,53702.0
2020-08-25 11:10:00,21.23,21.26,21.17,21.17,70672.0,16.2201,16.243,16.1742,16.1742,70672.0
2020-08-25 11:20:00,21.17,21.25,21.13,21.25,41629.0,16.1742,16.2354,16.1437,16.2354,41629.0
2020-08-25 11:30:00,21.25,21.33,21.22,21.29,496014.0,16.2354,16.2965,16.2124,16.2659,496014.0
2020-08-25 11:40:00,21.29,21.29,21.17,21.22,83414.0,16.2659,16.2659,16.1742,16.2124,83414.0
2020-08-25 11:50:00,21.22,21.22,21.11,21.13,145821.0,16.2124,16.2124,16.1284,16.1437,145821.0
2020-08-25 12:00:00,21.14,21.2,21.11,21.18,424486.0,16.1513,16.1972,16.1284,16.1819,424486.0
2020-08-25 12:10:00,21.19,21.23,21.17,21.2,87155.0,16.1895,16.2201,16.1742,16.1972,87155.0
2020-08-25 12:20:00,21.2,21.25,21.19,21.23,120632.0,16.1972,16.2354,16.1895,16.2201,120632.0
2020-08-25 12:30:00,21.23,21.27,21.21,21.25,90148.0,16.2201,16.2507,16.2048,16.2354,90148.0
2020-08-25 12:40:00,21.24,21.29,21.22,21.29,220968.0,16.2277,16.2659,16.2124,16.2659,220968.0
2020-08-25 12:50:00,21.29,21.3,21.25,21.28,60347.0,16.2659,16.2736,16.2354,16.2583,60347.0
2020-08-25 13:00:00,21.28,21.29,21.24,21.29,53115.0,16.2583,16.2659,16.2277,16.2659,53115.0
2020-08-25 13:10:00,21.29,21.3,21.23,21.25,104012.0,16.2659,16.2736,16.2201,16.2354,104012.0
2020-08-25 13:20:00,21.25,21.25,21.18,21.19,32828.0,16.2354,16.2354,16.1819,16.1895,32828.0
2020-08-25 13:30:00,21.19,21.23,21.18,21.19,49420.0,16.1895,16.2201,16.1819,16.1895,49420.0
2020-08-25 13:40:00,21.19,21.22,21.19,21.21,55768.0,16.1895,16.2124,16.1895,16.2048,55768.0
2020-08-25 13:50:00,21.21,21.27,21.2,21.25,104901.0,16.2048,16.2507,16.1972,16.2354,104901.0
2020-08-25 14:00:00,21.26,21.32,21.24,21.32,95566.0,16.243,16.2889,16.2277,16.2889,95566.0
2020-08-25 14:10:00,21.32,21.35,21.3,21.31,117234.0,16.2889,16.3118,16.2736,16.2812,117234.0
2020-08-25 14:20:00,21.31,21.41,21.3,21.4,87411.0,16.2812,16.3576,16.2736,16.35,87411.0
2020-08-25 14:30:00,21.4,21.4,21.33,21.36,82949.0,16.35,16.35,16.2965,16.3194,82949.0
2020-08-25 14:40:00,21.36,21.37,21.33,21.37,76767.0,16.3194,16.3271,16.2965,16.3271,76767.0
2020-08-25 14:50:00,21.37,21.38,21.34,21.37,97255.0,16.3271,16.3347,16.3041,16.3271,97255.0
2020-08-25 15:00:00,21.38,21.43,21.38,21.43,75446.0,16.3347,16.3729,16.3347,16.3729,75446.0
2020-08-25 15:10:00,21.43,21.45,21.4,21.42,88737.0,16.3729,16.3882,16.35,16.3653,88737.0
2020-08-25 15:20:00,21.42,21.47,21.39,21.46,164199.0,16.3653,16.4035,16.3423,16.3958,164199.0
2020-08-25 15:30:00,21.46,21.5,21.44,21.45,198695.0,16.3958,16.4264,16.3805,16.3882,198695.0
2020-08-25 15:40:00,21.46,21.48,21.44,21.45,261008.0,16.3958,16.4111,16.3805,16.3882,261008.0
2020-08-25 15:50:00,21.45,21.47,21.38,21.39,568764.0,16.3882,16.4035,16.3347,16.3423,568764.0
2020-08-26 09:30:00,21.35,21.38,21.11,21.32,259503.0,16.3118,16.3347,16.1284,16.2889,259503.0
2020-08-26 09:40:00,21.32,21.39,21.19,21.31,92018.0,16.2889,16.3423,16.1895,16.2812,92018.0
2020-08-26 09:50:00,21.31,21.37,21.28,21.29,53839.0,16.2812,16.3271,16.2583,16.2659,53839.0
2020-08-26 10:00:00,21.28,21.28,21.17,21.23,109489.0,16.2583,16.2583,16.1742,16.2201,109489.0
2020-08-26 10:10:00,21.23,21.25,21.18,21.19,95015.0,16.2201,16.2354,16.1819,16.1895,95015.0
2020-08-26 10:20:00,21.19,21.25,21.13,21.24,87656.0,16.1895,16.2354,16.1437,16.2277,87656.0
2020-08-26 10:30:00,21.23,21.27,21.14,21.14,120552.0,16.2201,16.2507,16.1513,16.1513,120552.0
2020-08-26 10:40:00,21.16,21.18,21.11,21.14,42740.0,16.1666,16.1819,16.1284,16.1513,42740.0
2020-08-26 10:50:00,21.14,21.15,21.07,21.08,61830.0,16.1513,16.159,16.0978,16.1055,61830.0
2020-08-26 11:00:00,21.09,21.09,21.03,21.04,55062.0,16.1131,16.1131,16.0673,16.0749,55062.0
2020-08-26 11:10:00,21.04,21.07,21.03,21.03,43362.0,16.0749,16.0978,16.0673,16.0673,43362.0
2020-08-26 11:20:00,21.04,21.11,21.04,21.1,35709.0,16.0749,16.1284,16.0749,16.1208,35709.0
2020-08-26 11:30:00,21.09,21.09,21.03,21.05,50775.0,16.1131,16.1131,16.0673,16.0826,50775.0
2020-08-26 11:40:00,21.06,21.07,21.0,21.05,73064.0,16.0902,16.0978,16.0444,16.0826,73064.0
2020-08-26 11:50:00,21.06,21.09,21.02,21.03,64197.0,16.0902,16.1131,16.0596,16.0673,64197.0
2020-08-26 12:00:00,21.03,21.04,21.01,21.03,41704.0,16.0673,16.0749,16.052,16.0673,41704.0
2020-08-26 12:10:00,21.03,21.11,21.01,21.11,67453.0,16.0673,16.1284,16.052,16.1284,67453.0
2020-08-26 12:20:00,21.11,21.14,21.09,21.11,50533.0,16.1284,16.1513,16.1131,16.1284,50533.0
2020-08-26 12:30:00,21.1,21.14,21.09,21.13,54563.0,16.1208,16.1513,16.1131,16.1437,54563.0
2020-08-26 12:40:00,21.12,21.17,21.11,21.16,51874.0,16.136,16.1742,16.1284,16.1666,51874.0
2020-08-26 12:50:00,21.15,21.16,21.11,21.13,64932.0,16.159,16.1666,16.1284,16.1437,64932.0
2020-08-26 13:00:00,21.14,21.18,21.12,21.16,40249.0,16.1513,16.1819,16.136,16.1666,40249.0
2020-08-26 13:10:00,21.16,21.19,21.14,21.15,36693.0,16.1666,16.1895,16.1513,16.159,36693.0
2020-08-26 13:20:00,21.15,21.16,21.13,21.14,62982.0,16.159,16.1666,16.1437,16.1513,62982.0
2020-08-26 13:30:00,21.14,21.17,21.13,21.14,47229.0,16.1513,16.1742,16.1437,16.1513,47229.0
2020-08-26 13:40:00,21.14,21.15,21.12,21.12,32884.0,16.1513,16.159,16.136,16.136,32884.0
2020-08-26 13:50:00,21.12,21.14,21.06,21.07,47885.0,16.136,16.1513,16.0902,16.0978,47885.0
2020-08-26 14:00:00,21.06,21.06,21.01,21.02,73232.0,16.0902,16.0902,16.052,16.0596,73232.0
2020-08-26 14:10:00,21.02,21.03,20.98,21.02,97856.0,16.0596,16.0673,16.0291,16.0596,97856.0
2020-08-26 14:20:00,21.02,21.09,21.01,21.06,50824.0,16.0596,16.1131,16.052,16.0902,50824.0
2020-08-26 14:30:00,21.05,21.07,20.97,20.99,235760.0,16.0826,16.0978,16.0214,16.0367,235760.0
2020-08-26 14:40:00,20.98,21.0,20.89,20.91,149401.0,16.0291,16.0444,15.9603,15.9756,149401.0
2020-08-26 14:50:00,20.92,20.98,20.91,20.94,92971.0,15.9832,16.0291,15.9756,15.9985,92971.0
2020-08-26 15:00:00,20.94,21.0,20.92,21.0,110455.0,15.9985,16.0444,15.9832,16.0444,110455.0
2020-08-26 15:10:00,20.99,21.03,20.97,21.02,190420.0,16.0367,16.0673,16.0214,16.0596,190420.0
2020-08-26 15:20:00,21.02,21.11,20.99,21.1,286565.0,16.0596,16.1284,16.0367,16.1208,286565.0
2020-08-26 15:30:00,21.1,21.11,21.04,21.09,339519.0,16.1208,16.1284,16.0749,16.1131,339519.0
2020-08-26 15:40:00,21.09,21.11,20.99,21.05,419993.0,16.1131,16.1284,16.0367,16.0826,419993.0
2020-08-26 15:50:00,21.06,21.07,21.01,21.05,878187.0,16.0902,16.0978,16.052,16.0826,878187.0
2020-08-27 09:30:00,21.01,21.29,21.0,21.28,177148.0,16.052,16.2659,16.0444,16.2583,177148.0
2020-08-27 09:40:00,21.27,21.28,21.05,21.12,143266.0,16.2507,16.2583,16.0826,16.136,143266.0
2020-08-27 09:50:00,21.12,21.19,21.09,21.13,195044.0,16.136,16.1895,16.1131,16.1437,195044.0
2020-08-27 10:00:00,21.12,21.15,20.98,21.0,178166.0,16.136,16.159,16.0291,16.0444,178166.0
2020-08-27 10:10:00,21.0,21.03,20.94,21.0,59636.0,16.0444,16.0673,15.9985,16.0444,59636.0
2020-08-27 10:20:00,21.0,21.03,20.92,21.02,174310.0,16.0444,16.0673,15.9832,16.0596,174310.0
2020-08-27 10:30:00,21.01,21.02,20.95,20.97,83463.0,16.052,16.0596,16.0062,16.0214,83463.0
2020-08-27 10:40:00,20.97,21.01,20.93,20.97,70919.0,16.0214,16.052,15.9909,16.0214,70919.0
2020-08-27 10:50:00,20.98,21.01,20.96,21.0,132213.0,16.0291,16.052,16.0138,16.0444,132213.0
2020-08-27 11:00:00,21.0,21.01,20.94,20.96,105970.0,16.0444,16.052,15.9985,16.0138,105970.0
2020-08-27 11:10:00,20.95,20.99,20.93,20.99,80202.0,16.0062,16.0367,15.9909,16.0367,80202.0
2020-08-27 11:20:00,20.98,21.05,20.96,21.02,128567.0,16.0291,16.0826,16.0138,16.0596,128567.0
2020-08-27 11:30:00,21.03,21.07,21.0,21.05,47942.0,16.0673,16.0978,16.0444,16.0826,47942.0
2020-08-27 11:40:00,21.06,21.11,21.0,21.01,79567.0,16.0902,16.1284,16.0444,16.052,79567.0
2020-08-27 11:50:00,21.01,21.03,20.98,20.99,465860.0,16.052,16.0673,16.0291,16.0367,465860.0
2020-08-27 12:00:00,20.98,21.01,20.93,20.93,88932.0,16.0291,16.052,15.9909,15.9909,88932.0
2020-08-27 12:10:00,20.93,20.96,20.92,20.93,72115.0,15.9909,16.0138,15.9832,15.9909,72115.0
2020-08-27 12:20:00,20.93,20.94,20.86,20.86,87245.0,15.9909,15.9985,15.9374,15.9374,87245.0
2020-08-27 12:30:00,20.86,20.88,20.8,20.8,88907.0,15.9374,15.9527,15.8916,15.8916,88907.0
2020-08-27 12:40:00,20.8,20.84,20.77,20.82,71308.0,15.8916,15.9221,15.8686,15.9068,71308.0
2020-08-27 12:50:00,20.82,20.83,20.79,20.8,99942.0,15.9068,15.9145,15.8839,15.8916,99942.0
2020-08-27 13:00:00,20.8,20.81,20.73,20.79,399800.0,15.8916,15.8992,15.8381,15.8839,399800.0
2020-08-27 13:10:00,20.79,20.85,20.77,20.84,95940.0,15.8839,15.9298,15.8686,15.9221,95940.0
2020-08-27 13:20:00,20.85,20.89,20.83,20.83,74229.0,15.9298,15.9603,15.9145,15.9145,74229.0
2020-08-27 13:30:00,20.83,20.9,20.83,20.88,265428.0,15.9145,15.968,15.9145,15.9527,265428.0
2020-08-27 13:40:00,20.88,20.96,20.86,20.91,186805.0,15.9527,16.0138,15.9374,15.9756,186805.0
2020-08-27 13:50:00,20.9,20.92,20.87,20.89,122063.0,15.968,15.9832,15.945,15.9603,122063.0
2020-08-27 14:00:00,20.9,20.94,20.89,20.91,133437.0,15.968,15.9985,15.9603,15.9756,133437.0
2020-08-27 14:10:00,20.9,20.92,20.84,20.85,76842.0,15.968,15.9832,15.9221,15.9298,76842.0
2020-08-27 14:20:00,20.86,20.88,20.83,20.88,167529.0,15.9374,15.9527,15.9145,15.9527,167529.0
2020-08-27 14:30:00,20.88,20.91,20.87,20.89,151263.0,15.9527,15.9756,15.945,15.9603,151263.0
2020-08-27 14:40:00,20.9,20.9,20.81,20.85,295673.0,15.968,15.968,15.8992,15.9298,295673.0
2020-08-27 14:50:00,20.85,20.87,20.84,20.85,181056.0,15.9298,15.945,15.9221,15.9298,181056.0
2020-08-27 15:00:00,20.86,20.87,20.82,20.86,280616.0,15.9374,15.945,15.9068,15.9374,280616.0
2020-08-27 15:10:00,20.86,20.87,20.84,20.86,293202.0,15.9374,15.945,15.9221,15.9374,293202.0
2020-08-27 15:20:00,20.87,21.01,20.85,21.01,638530.0,15.945,16.052,15.9298,16.052,638530.0
2020-08-27 15:30:00,21.01,21.01,20.95,21.0,648138.0,16.052,16.052,16.0062,16.0444,648138.0
2020-08-27 15:40:00,20.99,21.01,20.95,20.96,288554.0,16.0367,16.052,16.0062,16.0138,288554.0
2020-08-27 15:50:00,20.97,20.99,20.94,20.97,537258.0,16.0214,16.0367,15.9985,16.0214,537258.0
2020-08-28 09:30:00,21.04,21.15,20.96,20.98,208558.0,16.0749,16.159,16.0138,16.0291,208558.0
2020-08-28 09:40:00,20.99,21.1,20.99,21.1,79033.0,16.0367,16.1208,16.0367,16.1208,79033.0
2020-08-28 09:50:00,21.1,21.1,20.92,20.96,175169.0,16.1208,16.1208,15.9832,16.0138,175169.0
2020-08-28 10:00:00,20.96,20.98,20.79,20.87,167398.0,16.0138,16.0291,15.8839,15.945,167398.0
2020-08-28 10:10:00,20.87,20.91,20.81,20.85,240473.0,15.945,15.9756,15.8992,15.9298,240473.0
2020-08-28 10:20:00,20.86,20.91,20.83,20.87,126355.0,15.9374,15.9756,15.9145,15.945,126355.0
2020-08-28 10:30:00,20.87,20.89,20.81,20.85,93674.0,15.945,15.9603,15.8992,15.9298,93674.0
2020-08-28 10:40:00,20.85,20.91,20.85,20.89,74298.0,15.9298,15.9756,15.9298,15.9603,74298.0
2020-08-28 10:50:00,20.9,20.91,20.81,20.84,80420.0,15.968,15.9756,15.8992,15.9221,80420.0
2020-08-28 11:00:00,20.85,20.9,20.83,20.86,72881.0,15.9298,15.968,15.9145,15.9374,72881.0
2020-08-28 11:10:00,20.87,20.89,20.83,20.85,254225.0,15.945,15.9603,15.9145,15.9298,254225.0
2020-08-28 11:20:00,20.85,20.88,20.8,20.81,61175.0,15.9298,15.9527,15.8916,15.8992,61175.0
2020-08-28 11:30:00,20.82,20.85,20.81,20.83,33578.0,15.9068,15.9298,15.8992,15.9145,33578.0
2020-08-28 11:40:00,20.83,20.87,20.82,20.84,48456.0,15.9145,15.945,15.9068,15.9221,48456.0
2020-08-28 11:50:00,20.85,20.86,20.81,20.85,50535.0,15.9298,15.9374,15.8992,15.9298,50535.0
2020-08-28 12:00:00,20.84,20.91,20.83,20.9,54361.0,15.9221,15.9756,15.9145,15.968,54361.0
2020-08-28 12:10:00,20.91,20.99,20.9,20.98,164258.0,15.9756,16.0367,15.968,16.0291,164258.0
2020-08-28 12:20:00,20.98,21.0,20.94,20.96,129157.0,16.0291,16.0444,15.9985,16.0138,129157.0
2020-08-28 12:30:00,20.96,21.05,20.96,21.04,72112.0,16.0138,16.0826,16.0138,16.0749,72112.0
2020-08-28 12:40:00,21.04,21.07,21.03,21.05,48490.0,16.0749,16.0978,16.0673,16.0826,48490.0
2020-08-28 12:50:00,21.05,21.07,21.02,21.03,214403.0,16.0826,16.0978,16.0596,16.0673,214403.0
2020-08-28 13:00:00,21.04,21.04,21.0,21.01,52884.0,16.0749,16.0749,16.0444,16.052,52884.0
2020-08-28 13:10:00,21.01,21.07,21.0,21.02,118283.0,16.052,16.0978,16.0444,16.0596,118283.0
2020-08-28 13:20:00,21.03,21.04,20.99,21.0,47101.0,16.0673,16.0749,16.0367,16.0444,47101.0
2020-08-28 13:30:00,21.0,21.06,21.0,21.05,67674.0,16.0444,16.0902,16.0444,16.0826,67674.0
2020-08-28 13:40:00,21.05,21.08,21.04,21.07,38894.0,16.0826,16.1055,16.0749,16.0978,38894.0
2020-08-28 13:50:00,21.07,21.1,21.06,21.08,35112.0,16.0978,16.1208,16.0902,16.1055,35112.0
2020-08-28 14:00:00,21.08,21.1,21.05,21.1,36912.0,16.1055,16.1208,16.0826,16.1208,36912.0
2020-08-28 14:10:00,21.09,21.2,21.09,21.2,65977.0,16.1131,16.1972,16.1131,16.1972,65977.0
2020-08-28 14:20:00,21.2,21.27,21.18,21.21,135450.0,16.1972,16.2507,16.1819,16.2048,135450.0
2020-08-28 14:30:00,21.21,21.22,21.17,21.2,51090.0,16.2048,16.2124,16.1742,16.1972,51090.0
2020-08-28 14:40:00,21.2,21.21,21.16,21.18,42190.0,16.1972,16.2048,16.1666,16.1819,42190.0
2020-08-28 14:50:00,21.18,21.21,21.15,21.2,58956.0,16.1819,16.2048,16.159,16.1972,58956.0
2020-08-28 15:00:00,21.2,21.2,21.13,21.14,119962.0,16.1972,16.1972,16.1437,16.1513,119962.0
2020-08-28 15:10:00,21.14,21.16,21.09,21.09,78033.0,16.1513,16.1666,16.1131,16.1131,78033.0
2020-08-28 15:20:00,21.09,21.12,21.05,21.05,123086.0,16.1131,16.136,16.0826,16.0826,123086.0
2020-08-28 15:30:00,21.05,21.07,21.03,21.05,135318.0,16.0826,16.0978,16.0673,16.0826,135318.0
2020-08-28 15:40:00,21.05,21.07,21.02,21.05,235474.0,16.0826,16.0978,16.0596,16.0826,235474.0
2020-08-28 15:50:00,21.05,21.11,21.03,21.07,454673.0,16.0826,16.1284,16.0673,16.0978,454673.0
2020-08-31 09:30:00,21.16,21.21,20.83,20.89,195999.0,16.1666,16.2048,15.9145,15.9603,195999.0
2020-08-31 09:40:00,20.89,20.9,20.8,20.83,102687.0,15.9603,15.968,15.8916,15.9145,102687.0
2020-08-31 09:50:00,20.84,20.88,20.8,20.87,173386.0,15.9221,15.9527,15.8916,15.945,173386.0
2020-08-31 10:00:00,20.87,20.94,20.82,20.91,84712.0,15.945,15.9985,15.9068,15.9756,84712.0
2020-08-31 10:10:00,20.91,20.95,20.88,20.95,177963.0,15.9756,16.0062,15.9527,16.0062,177963.0
2020-08-31 10:20:00,20.95,20.96,20.89,20.95,129787.0,16.0062,16.0138,15.9603,16.0062,129787.0
2020-08-31 10:30:00,20.95,21.02,20.94,20.95,73505.0,16.0062,16.0596,15.9985,16.0062,73505.0
2020-08-31 10:40:00,20.94,20.94,20.86,20.87,57329.0,15.9985,15.9985,15.9374,15.945,57329.0
2020-08-31 10:50:00,20.86,20.9,20.85,20.86,64033.0,15.9374,15.968,15.9298,15.9374,64033.0
2020-08-31 11:00:00,20.86,20.86,20.78,20.78,124268.0,15.9374,15.9374,15.8763,15.8763,124268.0
2020-08-31 11:10:00,20.78,20.85,20.77,20.82,62413.0,15.8763,15.9298,15.8686,15.9068,62413.0
2020-08-31 11:20:00,20.82,20.83,20.77,20.78,84815.0,15.9068,15.9145,15.8686,15.8763,84815.0
2020-08-31 11:30:00,20.78,20.81,20.74,20.77,69975.0,15.8763,15.8992,15.8457,15.8686,69975.0
2020-08-31 11:40:00,20.78,20.88,20.77,20.8,111266.0,15.8763,15.9527,15.8686,15.8916,111266.0
2020-08-31 11:50:00,20.8,20.86,20.8,20.86,81140.0,15.8916,15.9374,15.8916,15.9374,81140.0
2020-08-31 12:00:00,20.86,20.86,20.78,20.81,64939.0,15.9374,15.9374,15.8763,15.8992,64939.0
2020-08-31 12:10:00,20.81,20.85,20.8,20.8,43147.0,15.8992,15.9298,15.8916,15.8916,43147.0
2020-08-31 12:20:00,20.8,20.83,20.77,20.79,52031.0,15.8916,15.9145,15.8686,15.8839,52031.0
2020-08-31 12:30:00,20.79,20.81,20.77,20.79,43120.0,15.8839,15.8992,15.8686,15.8839,43120.0
2020-08-31 12:40:00,20.79,20.81,20.77,20.78,29241.0,15.8839,15.8992,15.8686,15.8763,29241.0
2020-08-31 12:50:00,20.77,20.87,20.77,20.86,58034.0,15.8686,15.945,15.8686,15.9374,58034.0
2020-08-31 13:00:00,20.87,20.88,20.84,20.88,43210.0,15.945,15.9527,15.9221,15.9527,43210.0
2020-08-31 13:10:00,20.87,20.98,20.87,20.93,124370.0,15.945,16.0291,15.945,15.9909,124370.0
2020-08-31 13:20:00,20.93,20.94,20.89,20.89,52558.0,15.9909,15.9985,15.9603,15.9603,52558.0
2020-08-31 13:30:00,20.89,20.9,20.85,20.88,46295.0,15.9603,15.968,15.9298,15.9527,46295.0
2020-08-31 13:40:00,20.87,20.89,20.85,20.86,50999.0,15.945,15.9603,15.9298,15.9374,50999.0
2020-08-31 13:50:00,20.86,20.88,20.85,20.86,60404.0,15.9374,15.9527,15.9298,15.9374,60404.0
2020-08-31 14:00:00,20.86,20.86,20.84,20.86,65063.0,15.9374,15.9374,15.9221,15.9374,65063.0
2020-08-31 14:10:00,20.86,20.86,20.81,20.82,52337.0,15.9374,15.9374,15.8992,15.9068,52337.0
2020-08-31 14:20:00,20.82,20.84,20.8,20.8,80723.0,15.9068,15.9221,15.8916,15.8916,80723.0
2020-08-31 14:30:00,20.8,20.82,20.78,20.8,84194.0,15.8916,15.9068,15.8763,15.8916,84194.0
2020-08-31 14:40:00,20.8,20.85,20.8,20.83,70972.0,15.8916,15.9298,15.8916,15.9145,70972.0
2020-08-31 14:50:00,20.84,20.85,20.81,20.82,62295.0,15.9221,15.9298,15.8992,15.9068,62295.0
2020-08-31 15:00:00,20.82,20.88,20.82,20.87,71556.0,15.9068,15.9527,15.9068,15.945,71556.0
2020-08-31 15:10:00,20.88,20.89,20.86,20.87,92990.0,15.9527,15.9603,15.9374,15.945,92990.0
2020-08-31 15:20:00,20.87,20.87,20.83,20.87,128817.0,15.945,15.945,15.9145,15.945,128817.0
2020-08-31 15:30:00,20.87,20.9,20.83,20.84,135856.0,15.945,15.968,15.9145,15.9221,135856.0
2020-08-31 15:40:00,20.83,20.84,20.79,20.81,235486.0,15.9145,15.9221,15.8839,15.8992,235486.0
2020-08-31 15:50:00,20.8,20.85,20.75,20.75,795793.0,15.8916,15.9298,15.8534,15.8534,795793.0
2020-09-01 09:30:00,20.6,20.65,20.44,20.53,217335.0,15.7388,15.777,15.6165,15.6853,217335.0
2020-09-01 09:40:00,20.53,20.68,20.44,20.66,110340.0,15.6853,15.7999,15.6165,15.7846,110340.0
2020-09-01 09:50:00,20.65,20.74,20.62,20.72,106329.0,15.777,15.8457,15.754,15.8304,106329.0
2020-09-01 10:00:00,20.71,20.77,20.69,20.71,80278.0,15.8228,15.8686,15.8075,15.8228,80278.0
2020-09-01 10:10:00,20.71,20.71,20.65,20.7,61413.0,15.8228,15.8228,15.777,15.8152,61413.0
2020-09-01 10:20:00,20.7,20.77,20.68,20.73,104029.0,15.8152,15.8686,15.7999,15.8381,104029.0
2020-09-01 10:30:00,20.73,20.89,20.73,20.86,245276.0,15.8381,15.9603,15.8381,15.9374,245276.0
2020-09-01 10:40:00,20.86,20.93,20.84,20.89,119993.0,15.9374,15.9909,15.9221,15.9603,119993.0
2020-09-01 10:50:00,20.89,20.95,20.84,20.95,139197.0,15.9603,16.0062,15.9221,16.0062,139197.0
2020-09-01 11:00:00,20.95,20.98,20.91,20.96,89387.0,16.0062,16.0291,15.9756,16.0138,89387.0
2020-09-01 11:10:00,20.96,20.97,20.89,20.95,163523.0,16.0138,16.0214,15.9603,16.0062,163523.0
2020-09-01 11:20:00,20.95,20.95,20.89,20.91,92076.0,16.0062,16.0062,15.9603,15.9756,92076.0
2020-09-01 11:30:00,20.91,21.02,20.9,21.01,76970.0,15.9756,16.0596,15.968,16.052,76970.0
2020-09-01 11:40:00,21.02,21.05,20.97,20.99,99561.0,16.0596,16.0826,16.0214,16.0367,99561.0
2020-09-01 11:50:00,21.0,21.01,20.95,20.96,87560.0,16.0444,16.052,16.0062,16.0138,87560.0
2020-09-01 12:00:00,20.96,20.97,20.92,20.93,56654.0,16.0138,16.0214,15.9832,15.9909,56654.0
2020-09-01 12:10:00,20.94,20.94,20.87,20.88,30616.0,15.9985,15.9985,15.945,15.9527,30616.0
2020-09-01 12:20:00,20.88,20.89,20.85,20.86,44604.0,15.9527,15.9603,15.9298,15.9374,44604.0
2020-09-01 12:30:00,20.86,20.87,20.8,20.8,108177.0,15.9374,15.945,15.8916,15.8916,108177.0
2020-09-01 12:40:00,20.8,20.88,20.8,20.88,60013.0,15.8916,15.9527,15.8916,15.9527,60013.0
2020-09-01 12:50:00,20.87,20.92,20.87,20.89,52889.0,15.945,15.9832,15.945,15.9603,52889.0
2020-09-01 13:00:00,20.88,20.92,20.87,20.91,54098.0,15.9527,15.9832,15.945,15.9756,54098.0
2020-09-01 13:10:00,20.91,20.92,20.89,20.9,40491.0,15.9756,15.9832,15.9603,15.968,40491.0
2020-09-01 13:20:00,20.9,20.92,20.89,20.91,40160.0,15.968,15.9832,15.9603,15.9756,40160.0
2020-09-01 13:30:00,20.91,20.93,20.87,20.88,61343.0,15.9756,15.9909,15.945,15.9527,61343.0
2020-09-01 13:40:00,20.88,20.96,20.87,20.94,78485.0,15.9527,16.0138,15.945,15.9985,78485.0
2020-09-01 13:50:00,20.95,20.95,20.92,20.93,49347.0,16.0062,16.0062,15.9832,15.9909,49347.0
2020-09-01 14:00:00,20.92,20.95,20.91,20.93,54036.0,15.9832,16.0062,15.9756,15.9909,54036.0
2020-09-01 14:10:00,20.92,20.94,20.88,20.88,59899.0,15.9832,15.9985,15.9527,15.9527,59899.0
2020-09-01 14:20:00,20.89,20.89,20.86,20.87,61580.0,15.9603,15.9603,15.9374,15.945,61580.0
2020-09-01 14:30:00,20.87,20.87,20.85,20.87,58434.0,15.945,15.945,15.9298,15.945,58434.0
2020-09-01 14:40:00,20.87,20.88,20.85,20.85,49535.0,15.945,15.9527,15.9298,15.9298,49535.0
2020-09-01 14:50:00,20.85,20.88,20.83,20.84,265046.0,15.9298,15.9527,15.9145,15.9221,265046.0
2020-09-01 15:00:00,20.84,20.87,20.83,20.87,93281.0,15.9221,15.945,15.9145,15.945,93281.0
2020-09-01 15:10:00,20.87,20.88,20.82,20.88,157712.0,15.945,15.9527,15.9068,15.9527,157712.0
2020-09-01 15:20:00,20.88,20.95,20.87,20.9,171323.0,15.9527,16.0062,15.945,15.968,171323.0
2020-09-01 15:30:00,20.9,20.96,20.85,20.92,453985.0,15.968,16.0138,15.9298,15.9832,453985.0
2020-09-01 15:40:00,20.93,21.01,20.92,20.98,276727.0,15.9909,16.052,15.9832,16.0291,276727.0
2020-09-01 15:50:00,20.99,21.0,20.93,20.97,799839.0,16.0367,16.0444,15.9909,16.0214,799839.0
2020-09-02 09:30:00,20.96,21.08,20.9,20.94,258090.0,16.0138,16.1055,15.968,15.9985,258090.0
2020-09-02 09:40:00,20.94,20.99,20.88,20.91,98737.0,15.9985,16.0367,15.9527,15.9756,98737.0
2020-09-02 09:50:00,20.9,21.01,20.86,21.01,112722.0,15.968,16.052,15.9374,16.052,112722.0
2020-09-02 10:00:00,21.01,21.09,20.98,21.01,142529.0,16.052,16.1131,16.0291,16.052,142529.0
2020-09-02 10:10:00,21.0,21.08,20.99,21.03,118549.0,16.0444,16.1055,16.0367,16.0673,118549.0
2020-09-02 10:20:00,21.03,21.07,20.98,21.03,73821.0,16.0673,16.0978,16.0291,16.0673,73821.0
2020-09-02 10:30:00,21.03,21.19,21.02,21.18,90580.0,16.0673,16.1895,16.0596,16.1819,90580.0
2020-09-02 10:40:00,21.19,21.23,21.12,21.15,133892.0,16.1895,16.2201,16.136,16.159,133892.0
2020-09-02 10:50:00,21.16,21.23,21.13,21.16,181511.0,16.1666,16.2201,16.1437,16.1666,181511.0
2020-09-02 11:00:00,21.16,21.33,21.15,21.3,175516.0,16.1666,16.2965,16.159,16.2736,175516.0
2020-09-02 11:10:00,21.3,21.35,21.26,21.28,157520.0,16.2736,16.3118,16.243,16.2583,157520.0
2020-09-02 11:20:00,21.28,21.31,21.14,21.14,190929.0,16.2583,16.2812,16.1513,16.1513,190929.0
2020-09-02 11:30:00,21.15,21.19,21.14,21.15,118250.0,16.159,16.1895,16.1513,16.159,118250.0
2020-09-02 11:40:00,21.16,21.19,21.14,21.17,116943.0,16.1666,16.1895,16.1513,16.1742,116943.0
2020-09-02 11:50:00,21.17,21.2,21.15,21.18,88776.0,16.1742,16.1972,16.159,16.1819,88776.0
2020-09-02 12:00:00,21.18,21.19,21.14,21.18,114795.0,16.1819,16.1895,16.1513,16.1819,114795.0
2020-09-02 12:10:00,21.17,21.19,21.15,21.18,61410.0,16.1742,16.1895,16.159,16.1819,61410.0
2020-09-02 12:20:00,21.18,21.2,21.14,21.2,88584.0,16.1819,16.1972,16.1513,16.1972,88584.0
2020-09-02 12:30:00,21.2,21.22,21.18,21.21,73910.0,16.1972,16.2124,16.1819,16.2048,73910.0
2020-09-02 12:40:00,21.21,21.27,21.21,21.23,110592.0,16.2048,16.2507,16.2048,16.2201,110592.0
2020-09-02 12:50:00,21.24,21.24,21.19,21.24,105161.0,16.2277,16.2277,16.1895,16.2277,105161.0
2020-09-02 13:00:00,21.24,21.25,21.21,21.25,93234.0,16.2277,16.2354,16.2048,16.2354,93234.0
2020-09-02 13:10:00,21.25,21.27,21.22,21.27,88021.0,16.2354,16.2507,16.2124,16.2507,88021.0
2020-09-02 13:20:00,21.27,21.29,21.25,21.29,98280.0,16.2507,16.2659,16.2354,16.2659,98280.0
2020-09-02 13:30:00,21.29,21.34,21.28,21.32,120835.0,16.2659,16.3041,16.2583,16.2889,120835.0
2020-09-02 13:40:00,21.32,21.34,21.27,21.28,124504.0,16.2889,16.3041,16.2507,16.2583,124504.0
2020-09-02 13:50:00,21.28,21.3,21.25,21.26,87980.0,16.2583,16.2736,16.2354,16.243,87980.0
2020-09-02 14:00:00,21.26,21.26,21.22,21.25,77134.0,16.243,16.243,16.2124,16.2354,77134.0
2020-09-02 14:10:00,21.24,21.25,21.17,21.21,118364.0,16.2277,16.2354,16.1742,16.2048,118364.0
2020-09-02 14:20:00,21.21,21.25,21.2,21.24,100375.0,16.2048,16.2354,16.1972,16.2277,100375.0
2020-09-02 14:30:00,21.24,21.24,21.18,21.2,170286.0,16.2277,16.2277,16.1819,16.1972,170286.0
2020-09-02 14:40:00,21.2,21.26,21.19,21.25,93121.0,16.1972,16.243,16.1895,16.2354,93121.0
2020-09-02 14:50:00,21.25,21.26,21.18,21.19,126260.0,16.2354,16.243,16.1819,16.1895,126260.0
2020-09-02 15:00:00,21.19,21.2,21.17,21.19,121976.0,16.1895,16.1972,16.1742,16.1895,121976.0
2020-09-02 15:10:00,21.19,21.22,21.18,21.21,169164.0,16.1895,16.2124,16.1819,16.2048,169164.0
2020-09-02 15:20:00,21.21,21.23,21.17,21.2,203137.0,16.2048,16.2201,16.1742,16.1972,203137.0
2020-09-02 15:30:00,21.2,21.23,21.17,21.19,188377.0,16.1972,16.2201,16.1742,16.1895,188377.0
2020-09-02 15:40:00,21.19,21.26,21.18,21.25,377228.0,16.1895,16.243,16.1819,16.2354,377228.0
2020-09-02 15:50:00,21.25,21.3,21.22,21.28,837069.0,16.2354,16.2736,16.2124,16.2583,837069.0
2020-09-03 09:30:00,21.24,21.31,21.1,21.28,296343.0,16.2277,16.2812,16.1208,16.2583,296343.0
2020-09-03 09:40:00,21.27,21.36,21.24,21.34,212800.0,16.2507,16.3194,16.2277,16.3041,212800.0
2020-09-03 09:50:00,21.35,21.4,21.26,21.37,186758.0,16.3118,16.35,16.243,16.3271,186758.0
2020-09-03 10:00:00,21.36,21.38,21.23,21.29,170312.0,16.3194,16.3347,16.2201,16.2659,170312.0
2020-09-03 10:10:00,21.29,21.37,21.28,21.3,153796.0,16.2659,16.3271,16.2583,16.2736,153796.0
2020-09-03 10:20:00,21.31,21.33,21.2,21.22,121971.0,16.2812,16.2965,16.1972,16.2124,121971.0
2020-09-03 10:30:00,21.23,21.32,21.2,21.31,89799.0,16.2201,16.2889,16.1972,16.2812,89799.0
2020-09-03 10:40:00,21.31,21.35,21.27,21.27,95860.0,16.2812,16.3118,16.2507,16.2507,95860.0
2020-09-03 10:50:00,21.27,21.28,21.22,21.27,128919.0,16.2507,16.2583,16.2124,16.2507,128919.0
2020-09-03 11:00:00,21.27,21.27,21.13,21.15,186580.0,16.2507,16.2507,16.1437,16.159,186580.0
2020-09-03 11:10:00,21.15,21.2,20.92,20.92,176022.0,16.159,16.1972,15.9832,15.9832,176022.0
2020-09-03 11:20:00,20.92,21.05,20.9,21.03,135039.0,15.9832,16.0826,15.968,16.0673,135039.0
2020-09-03 11:30:00,21.02,21.11,20.98,21.1,93165.0,16.0596,16.1284,16.0291,16.1208,93165.0
2020-09-03 11:40:00,21.1,21.19,21.09,21.11,98703.0,16.1208,16.1895,16.1131,16.1284,98703.0
2020-09-03 11:50:00,21.11,21.18,21.11,21.14,88619.0,16.1284,16.1819,16.1284,16.1513,88619.0
2020-09-03 12:00:00,21.14,21.21,21.09,21.2,162049.0,16.1513,16.2048,16.1131,16.1972,162049.0
2020-09-03 12:10:00,21.2,21.23,21.17,21.23,64224.0,16.1972,16.2201,16.1742,16.2201,64224.0
2020-09-03 12:20:00,21.23,21.23,21.15,21.16,62567.0,16.2201,16.2201,16.159,16.1666,62567.0
2020-09-03 12:30:00,21.16,21.17,21.06,21.07,87487.0,16.1666,16.1742,16.0902,16.0978,87487.0
2020-09-03 12:40:00,21.07,21.09,21.02,21.04,96867.0,16.0978,16.1131,16.0596,16.0749,96867.0
2020-09-03 12:50:00,21.04,21.09,21.0,21.02,88539.0,16.0749,16.1131,16.0444,16.0596,88539.0
2020-09-03 13:00:00,21.03,21.03,20.94,21.01,94087.0,16.0673,16.0673,15.9985,16.052,94087.0
2020-09-03 13:10:00,21.0,21.07,20.96,20.98,109318.0,16.0444,16.0978,16.0138,16.0291,109318.0
2020-09-03 13:20:00,20.99,20.99,20.91,20.98,63253.0,16.0367,16.0367,15.9756,16.0291,63253.0
2020-09-03 13:30:00,20.98,20.98,20.86,20.87,84485.0,16.0291,16.0291,15.9374,15.945,84485.0
2020-09-03 13:40:00,20.87,20.89,20.84,20.85,83541.0,15.945,15.9603,15.9221,15.9298,83541.0
2020-09-03 13:50:00,20.86,20.94,20.86,20.92,80373.0,15.9374,15.9985,15.9374,15.9832,80373.0
2020-09-03 14:00:00,20.91,20.95,20.89,20.94,65147.0,15.9756,16.0062,15.9603,15.9985,65147.0
2020-09-03 14:10:00,20.95,20.97,20.88,20.89,94689.0,16.0062,16.0214,15.9527,15.9603,94689.0
2020-09-03 14:20:00,20.9,20.94,20.89,20.93,72622.0,15.968,15.9985,15.9603,15.9909,72622.0
2020-09-03 14:30:00,20.92,20.99,20.87,20.88,114543.0,15.9832,16.0367,15.945,15.9527,114543.0
2020-09-03 14:40:00,20.88,20.89,20.81,20.83,171544.0,15.9527,15.9603,15.8992,15.9145,171544.0
2020-09-03 14:50:00,20.84,20.85,20.77,20.78,136875.0,15.9221,15.9298,15.8686,15.8763,136875.0
2020-09-03 15:00:00,20.78,20.83,20.75,20.83,93289.0,15.8763,15.9145,15.8534,15.9145,93289.0
2020-09-03 15:10:00,20.82,20.88,20.8,20.84,191658.0,15.9068,15.9527,15.8916,15.9221,191658.0
2020-09-03 15:20:00,20.84,20.89,20.8,20.85,189969.0,15.9221,15.9603,15.8916,15.9298,189969.0
2020-09-03 15:30:00,20.86,20.88,20.79,20.83,157824.0,15.9374,15.9527,15.8839,15.9145,157824.0
2020-09-03 15:40:00,20.83,20.85,20.75,20.77,191810.0,15.9145,15.9298,15.8534,15.8686,191810.0
2020-09-03 15:50:00,20.77,20.91,20.72,20.91,658370.0,15.8686,15.9756,15.8304,15.9756,658370.0
2020-09-04 09:30:00,21.0,21.06,20.85,20.96,261862.0,16.0444,16.0902,15.9298,16.0138,261862.0
2020-09-04 09:40:00,20.96,21.12,20.96,21.01,215957.0,16.0138,16.136,16.0138,16.052,215957.0
2020-09-04 09:50:00,21.02,21.04,20.77,20.82,198646.0,16.0596,16.0749,15.8686,15.9068,198646.0
2020-09-04 10:00:00,20.82,20.85,20.71,20.79,173215.0,15.9068,15.9298,15.8228,15.8839,173215.0
2020-09-04 10:10:00,20.79,20.79,20.63,20.63,136993.0,15.8839,15.8839,15.7617,15.7617,136993.0
2020-09-04 10:20:00,20.63,20.72,20.56,20.57,109865.0,15.7617,15.8304,15.7082,15.7158,109865.0
2020-09-04 10:30:00,20.58,20.64,20.44,20.52,154401.0,15.7235,15.7693,15.6165,15.6776,154401.0
2020-09-04 10:40:00,20.52,20.55,20.41,20.54,136883.0,15.6776,15.7006,15.5936,15.6929,136883.0
2020-09-04 10:50:00,20.54,20.55,20.42,20.51,188488.0,15.6929,15.7006,15.6012,15.67,188488.0
2020-09-04 11:00:00,20.51,20.55,20.44,20.46,77243.0,15.67,15.7006,15.6165,15.6318,77243.0
2020-09-04 11:10:00,20.46,20.58,20.43,20.51,116701.0,15.6318,15.7235,15.6089,15.67,116701.0
2020-09-04 11:20:00,20.51,20.54,20.4,20.42,113339.0,15.67,15.6929,15.586,15.6012,113339.0
2020-09-04 11:30:00,20.42,20.56,20.41,20.51,74271.0,15.6012,15.7082,15.5936,15.67,74271.0
2020-09-04 11:40:00,20.5,20.55,20.46,20.48,68433.0,15.6624,15.7006,15.6318,15.6471,68433.0
2020-09-04 11:50:00,20.48,20.63,20.45,20.57,90170.0,15.6471,15.7617,15.6242,15.7158,90170.0
2020-09-04 12:00:00,20.57,20.59,20.51,20.53,64633.0,15.7158,15.7311,15.67,15.6853,64633.0
2020-09-04 12:10:00,20.53,20.61,20.53,20.6,76107.0,15.6853,15.7464,15.6853,15.7388,76107.0
2020-09-04 12:20:00,20.6,20.66,20.56,20.63,71630.0,15.7388,15.7846,15.7082,15.7617,71630.0
2020-09-04 12:30:00,20.63,20.64,20.58,20.64,90373.0,15.7617,15.7693,15.7235,15.7693,90373.0
2020-09-04 12:40:00,20.64,20.7,20.6,20.66,95738.0,15.7693,15.8152,15.7388,15.7846,95738.0
2020-09-04 12:50:00,20.66,20.69,20.63,20.66,57843.0,15.7846,15.8075,15.7617,15.7846,57843.0
2020-09-04 13:00:00,20.66,20.67,20.6,20.62,66516.0,15.7846,15.7922,15.7388,15.754,66516.0
2020-09-04 13:10:00,20.61,20.63,20.58,20.6,126005.0,15.7464,15.7617,15.7235,15.7388,126005.0
2020-09-04 13:20:00,20.6,20.62,20.59,20.59,59103.0,15.7388,15.754,15.7311,15.7311,59103.0
2020-09-04 13:30:00,20.58,20.59,20.5,20.53,139582.0,15.7235,15.7311,15.6624,15.6853,139582.0
2020-09-04 13:40:00,20.53,20.57,20.5,20.55,68221.0,15.6853,15.7158,15.6624,15.7006,68221.0
2020-09-04 13:50:00,20.55,20.58,20.51,20.56,87457.0,15.7006,15.7235,15.67,15.7082,87457.0
2020-09-04 14:00:00,20.56,20.59,20.54,20.57,82712.0,15.7082,15.7311,15.6929,15.7158,82712.0
2020-09-04 14:10:00,20.56,20.57,20.5,20.54,57250.0,15.7082,15.7158,15.6624,15.6929,57250.0
2020-09-04 14:20:00,20.54,20.58,20.53,20.57,75449.0,15.6929,15.7235,15.6853,15.7158,75449.0
2020-09-04 14:30:00,20.57,20.63,20.54,20.62,62018.0,15.7158,15.7617,15.6929,15.754,62018.0
2020-09-04 14:40:00,20.63,20.66,20.61,20.65,129827.0,15.7617,15.7846,15.7464,15.777,129827.0
2020-09-04 14:50:00,20.64,20.69,20.61,20.69,94671.0,15.7693,15.8075,15.7464,15.8075,94671.0
2020-09-04 15:00:00,20.69,20.71,20.66,20.7,89937.0,15.8075,15.8228,15.7846,15.8152,89937.0
2020-09-04 15:10:00,20.69,20.72,20.63,20.7,116224.0,15.8075,15.8304,15.7617,15.8152,116224.0
2020-09-04 15:20:00,20.71,20.75,20.69,20.71,127828.0,15.8228,15.8534,15.8075,15.8228,127828.0
2020-09-04 15:30:00,20.71,20.73,20.59,20.62,190594.0,15.8228,15.8381,15.7311,15.754,190594.0
2020-09-04 15:40:00,20.62,20.69,20.6,20.64,130291.0,15.754,15.8075,15.7388,15.7693,130291.0
2020-09-04 15:50:00,20.64,20.72,20.64,20.68,283377.0,15.7693,15.8304,15.7693,15.7999,283377.0
2020-09-08 09:30:00,20.5,20.64,20.38,20.47,480084.0,15.6624,15.7693,15.5707,15.6394,480084.0
2020-09-08 09:40:00,20.47,20.5,20.22,20.26,243958.0,15.6394,15.6624,15.4484,15.479,243958.0
2020-09-08 09:50:00,20.25,20.48,20.24,20.44,240083.0,15.4714,15.6471,15.4637,15.6165,240083.0
2020-09-08 10:00:00,20.44,20.46,20.31,20.38,234009.0,15.6165,15.6318,15.5172,15.5707,234009.0
2020-09-08 10:10:00,20.39,20.54,20.38,20.43,257048.0,15.5783,15.6929,15.5707,15.6089,257048.0
2020-09-08 10:20:00,20.42,20.56,20.39,20.55,147068.0,15.6012,15.7082,15.5783,15.7006,147068.0
2020-09-08 10:30:00,20.54,20.6,20.46,20.55,128301.0,15.6929,15.7388,15.6318,15.7006,128301.0
2020-09-08 10:40:00,20.55,20.57,20.4,20.41,201283.0,15.7006,15.7158,15.586,15.5936,201283.0
2020-09-08 10:50:00,20.41,20.46,20.38,20.42,115936.0,15.5936,15.6318,15.5707,15.6012,115936.0
2020-09-08 11:00:00,20.42,20.57,20.39,20.57,105134.0,15.6012,15.7158,15.5783,15.7158,105134.0
2020-09-08 11:10:00,20.57,20.61,20.52,20.59,123329.0,15.7158,15.7464,15.6776,15.7311,123329.0
2020-09-08 11:20:00,20.6,20.7,20.57,20.69,239924.0,15.7388,15.8152,15.7158,15.8075,239924.0
2020-09-08 11:30:00,20.69,20.72,20.61,20.68,219427.0,15.8075,15.8304,15.7464,15.7999,219427.0
2020-09-08 11:40:00,20.68,20.68,20.61,20.63,184559.0,15.7999,15.7999,15.7464,15.7617,184559.0
2020-09-08 11:50:00,20.63,20.65,20.56,20.61,199596.0,15.7617,15.777,15.7082,15.7464,199596.0
2020-09-08 12:00:00,20.61,20.68,20.61,20.64,109011.0,15.7464,15.7999,15.7464,15.7693,109011.0
2020-09-08 12:10:00,20.64,20.71,20.63,20.7,93143.0,15.7693,15.8228,15.7617,15.8152,93143.0
2020-09-08 12:20:00,20.7,20.7,20.61,20.62,128365.0,15.8152,15.8152,15.7464,15.754,128365.0
2020-09-08 12:30:00,20.63,20.64,20.58,20.59,131919.0,15.7617,15.7693,15.7235,15.7311,131919.0
2020-09-08 12:40:00,20.6,20.67,20.58,20.63,95514.0,15.7388,15.7922,15.7235,15.7617,95514.0
2020-09-08 12:50:00,20.63,20.7,20.62,20.7,65103.0,15.7617,15.8152,15.754,15.8152,65103.0
2020-09-08 13:00:00,20.7,20.7,20.64,20.65,64469.0,15.8152,15.8152,15.7693,15.777,64469.0
2020-09-08 13:10:00,20.65,20.71,20.65,20.68,93980.0,15.777,15.8228,15.777,15.7999,93980.0
2020-09-08 13:20:00,20.68,20.69,20.65,20.66,77201.0,15.7999,15.8075,15.777,15.7846,77201.0
2020-09-08 13:30:00,20.65,20.75,20.63,20.71,172139.0,15.777,15.8534,15.7617,15.8228,172139.0
2020-09-08 13:40:00,20.72,20.73,20.65,20.67,118345.0,15.8304,15.8381,15.777,15.7922,118345.0
2020-09-08 13:50:00,20.66,20.7,20.66,20.66,74824.0,15.7846,15.8152,15.7846,15.7846,74824.0
2020-09-08 14:00:00,20.67,20.67,20.61,20.63,90925.0,15.7922,15.7922,15.7464,15.7617,90925.0
2020-09-08 14:10:00,20.64,20.64,20.53,20.53,69407.0,15.7693,15.7693,15.6853,15.6853,69407.0
2020-09-08 14:20:00,20.54,20.56,20.5,20.51,102293.0,15.6929,15.7082,15.6624,15.67,102293.0
2020-09-08 14:30:00,20.5,20.5,20.45,20.46,114931.0,15.6624,15.6624,15.6242,15.6318,114931.0
2020-09-08 14:40:00,20.46,20.48,20.41,20.44,107239.0,15.6318,15.6471,15.5936,15.6165,107239.0
2020-09-08 14:50:00,20.45,20.48,20.38,20.48,159840.0,15.6242,15.6471,15.5707,15.6471,159840.0
2020-09-08 15:00:00,20.47,20.47,20.34,20.41,190546.0,15.6394,15.6394,15.5401,15.5936,190546.0
2020-09-08 15:10:00,20.41,20.48,20.4,20.47,188475.0,15.5936,15.6471,15.586,15.6394,188475.0
2020-09-08 15:20:00,20.47,20.52,20.45,20.52,171791.0,15.6394,15.6776,15.6242,15.6776,171791.0
2020-09-08 15:30:00,20.52,20.56,20.47,20.54,305778.0,15.6776,15.7082,15.6394,15.6929,305778.0
2020-09-08 15:40:00,20.54,20.59,20.5,20.53,436559.0,15.6929,15.7311,15.6624,15.6853,436559.0
2020-09-08 15:50:00,20.53,20.55,20.47,20.47,894843.0,15.6853,15.7006,15.6394,15.6394,894843.0
2020-09-09 09:30:00,20.71,20.96,20.71,20.91,317005.0,15.8228,16.0138,15.8228,15.9756,317005.0
2020-09-09 09:40:00,20.91,20.94,20.82,20.94,222963.0,15.9756,15.9985,15.9068,15.9985,222963.0
2020-09-09 09:50:00,20.95,21.1,20.95,21.1,217135.0,16.0062,16.1208,16.0062,16.1208,217135.0
2020-09-09 10:00:00,21.1,21.17,21.05,21.09,243258.0,16.1208,16.1742,16.0826,16.1131,243258.0
2020-09-09 10:10:00,21.1,21.16,21.04,21.14,219248.0,16.1208,16.1666,16.0749,16.1513,219248.0
2020-09-09 10:20:00,21.14,21.18,21.03,21.04,196765.0,16.1513,16.1819,16.0673,16.0749,196765.0
2020-09-09 10:30:00,21.04,21.08,20.97,21.0,179885.0,16.0749,16.1055,16.0214,16.0444,179885.0
2020-09-09 10:40:00,21.0,21.02,20.96,20.98,118901.0,16.0444,16.0596,16.0138,16.0291,118901.0
2020-09-09 10:50:00,20.98,21.05,20.96,21.05,142033.0,16.0291,16.0826,16.0138,16.0826,142033.0
2020-09-09 11:00:00,21.05,21.11,21.03,21.05,168981.0,16.0826,16.1284,16.0673,16.0826,168981.0
2020-09-09 11:10:00,21.05,21.08,21.02,21.04,127401.0,16.0826,16.1055,16.0596,16.0749,127401.0
2020-09-09 11:20:00,21.04,21.18,21.01,21.17,205810.0,16.0749,16.1819,16.052,16.1742,205810.0
2020-09-09 11:30:00,21.17,21.25,21.17,21.25,140504.0,16.1742,16.2354,16.1742,16.2354,140504.0
2020-09-09 11:40:00,21.25,21.26,21.19,21.23,122711.0,16.2354,16.243,16.1895,16.2201,122711.0
2020-09-09 11:50:00,21.23,21.26,21.19,21.19,130814.0,16.2201,16.243,16.1895,16.1895,130814.0
2020-09-09 12:00:00,21.19,21.24,21.19,21.21,126514.0,16.1895,16.2277,16.1895,16.2048,126514.0
2020-09-09 12:10:00,21.21,21.21,21.16,21.18,102694.0,16.2048,16.2048,16.1666,16.1819,102694.0
2020-09-09 12:20:00,21.18,21.18,21.08,21.14,277415.0,16.1819,16.1819,16.1055,16.1513,277415.0
2020-09-09 12:30:00,21.14,21.21,21.13,21.16,257419.0,16.1513,16.2048,16.1437,16.1666,257419.0
2020-09-09 12:40:00,21.16,21.18,21.12,21.13,166839.0,16.1666,16.1819,16.136,16.1437,166839.0
2020-09-09 12:50:00,21.13,21.14,21.09,21.11,170382.0,16.1437,16.1513,16.1131,16.1284,170382.0
2020-09-09 13:00:00,21.11,21.25,21.08,21.25,163280.0,16.1284,16.2354,16.1055,16.2354,163280.0
2020-09-09 13:10:00,21.25,21.3,21.24,21.25,146255.0,16.2354,16.2736,16.2277,16.2354,146255.0
2020-09-09 13:20:00,21.25,21.29,21.23,21.27,278234.0,16.2354,16.2659,16.2201,16.2507,278234.0
2020-09-09 13:30:00,21.27,21.32,21.25,21.3,199156.0,16.2507,16.2889,16.2354,16.2736,199156.0
2020-09-09 13:40:00,21.29,21.3,21.21,21.23,136934.0,16.2659,16.2736,16.2048,16.2201,136934.0
2020-09-09 13:50:00,21.23,21.27,21.19,21.19,148440.0,16.2201,16.2507,16.1895,16.1895,148440.0
2020-09-09 14:00:00,21.2,21.25,21.18,21.25,147465.0,16.1972,16.2354,16.1819,16.2354,147465.0
2020-09-09 14:10:00,21.25,21.25,21.18,21.21,122999.0,16.2354,16.2354,16.1819,16.2048,122999.0
2020-09-09 14:20:00,21.21,21.21,21.17,21.18,105216.0,16.2048,16.2048,16.1742,16.1819,105216.0
2020-09-09 14:30:00,21.18,21.26,21.18,21.23,162571.0,16.1819,16.243,16.1819,16.2201,162571.0
2020-09-09 14:40:00,21.23,21.24,21.2,21.22,156272.0,16.2201,16.2277,16.1972,16.2124,156272.0
2020-09-09 14:50:00,21.23,21.24,21.18,21.19,150661.0,16.2201,16.2277,16.1819,16.1895,150661.0
2020-09-09 15:00:00,21.2,21.24,21.18,21.21,154651.0,16.1972,16.2277,16.1819,16.2048,154651.0
2020-09-09 15:10:00,21.21,21.24,21.19,21.23,341547.0,16.2048,16.2277,16.1895,16.2201,341547.0
2020-09-09 15:20:00,21.23,21.26,21.2,21.21,349669.0,16.2201,16.243,16.1972,16.2048,349669.0
2020-09-09 15:30:00,21.21,21.24,21.15,21.17,461074.0,16.2048,16.2277,16.159,16.1742,461074.0
2020-09-09 15:40:00,21.18,21.18,21.12,21.14,340022.0,16.1819,16.1819,16.136,16.1513,340022.0
2020-09-09 15:50:00,21.14,21.14,21.02,21.02,1210451.0,16.1513,16.1513,16.0596,16.0596,1210451.0
2020-09-10 09:30:00,20.64,20.67,20.45,20.5,353496.0,16.0819,16.1053,15.9339,15.9728,353496.0
2020-09-10 09:40:00,20.5,20.59,20.44,20.5,167191.0,15.9728,16.0429,15.9261,15.9728,167191.0
2020-09-10 09:50:00,20.51,20.54,20.35,20.35,162936.0,15.9806,16.004,15.8559,15.8559,162936.0
2020-09-10 10:00:00,20.37,20.45,20.36,20.44,148006.0,15.8715,15.9339,15.8637,15.9261,148006.0
2020-09-10 10:10:00,20.43,20.6,20.43,20.6,128512.0,15.9183,16.0507,15.9183,16.0507,128512.0
2020-09-10 10:20:00,20.6,20.6,20.39,20.39,270068.0,16.0507,16.0507,15.8871,15.8871,270068.0
2020-09-10 10:30:00,20.39,20.4,20.33,20.36,186901.0,15.8871,15.8949,15.8404,15.8637,186901.0
2020-09-10 10:40:00,20.36,20.39,20.25,20.28,184049.0,15.8637,15.8871,15.778,15.8014,184049.0
2020-09-10 10:50:00,20.29,20.33,20.2,20.21,142696.0,15.8092,15.8404,15.7391,15.7469,142696.0
2020-09-10 11:00:00,20.22,20.32,20.17,20.32,134156.0,15.7546,15.8326,15.7157,15.8326,134156.0
2020-09-10 11:10:00,20.32,20.37,20.28,20.33,98088.0,15.8326,15.8715,15.8014,15.8404,98088.0
2020-09-10 11:20:00,20.34,20.42,20.34,20.36,89848.0,15.8481,15.9105,15.8481,15.8637,89848.0
2020-09-10 11:30:00,20.37,20.38,20.29,20.3,72274.0,15.8715,15.8793,15.8092,15.817,72274.0
2020-09-10 11:40:00,20.31,20.4,20.3,20.4,263858.0,15.8248,15.8949,15.817,15.8949,263858.0
2020-09-10 11:50:00,20.41,20.43,20.34,20.38,72673.0,15.9027,15.9183,15.8481,15.8793,72673.0
2020-09-10 12:00:00,20.37,20.43,20.36,20.39,76557.0,15.8715,15.9183,15.8637,15.8871,76557.0
2020-09-10 12:10:00,20.4,20.41,20.34,20.37,53571.0,15.8949,15.9027,15.8481,15.8715,53571.0
2020-09-10 12:20:00,20.37,20.39,20.32,20.39,97410.0,15.8715,15.8871,15.8326,15.8871,97410.0
2020-09-10 12:30:00,20.39,20.4,20.3,20.3,102033.0,15.8871,15.8949,15.817,15.817,102033.0
2020-09-10 12:40:00,20.3,20.37,20.28,20.29,107953.0,15.817,15.8715,15.8014,15.8092,107953.0
2020-09-10 12:50:00,20.3,20.41,20.29,20.38,69298.0,15.817,15.9027,15.8092,15.8793,69298.0
2020-09-10 13:00:00,20.39,20.46,20.37,20.44,75608.0,15.8871,15.9416,15.8715,15.9261,75608.0
2020-09-10 13:10:00,20.44,20.55,20.42,20.55,79888.0,15.9261,16.0118,15.9105,16.0118,79888.0
2020-09-10 13:20:00,20.55,20.56,20.43,20.46,94518.0,16.0118,16.0196,15.9183,15.9416,94518.0
2020-09-10 13:30:00,20.46,20.49,20.42,20.43,95398.0,15.9416,15.965,15.9105,15.9183,95398.0
2020-09-10 13:40:00,20.43,20.46,20.39,20.45,83667.0,15.9183,15.9416,15.8871,15.9339,83667.0
2020-09-10 13:50:00,20.45,20.45,20.37,20.41,73114.0,15.9339,15.9339,15.8715,15.9027,73114.0
2020-09-10 14:00:00,20.41,20.5,20.39,20.46,93063.0,15.9027,15.9728,15.8871,15.9416,93063.0
2020-09-10 14:10:00,20.46,20.48,20.37,20.38,82529.0,15.9416,15.9572,15.8715,15.8793,82529.0
2020-09-10 14:20:00,20.38,20.44,20.35,20.37,482849.0,15.8793,15.9261,15.8559,15.8715,482849.0
2020-09-10 14:30:00,20.37,20.4,20.31,20.32,135166.0,15.8715,15.8949,15.8248,15.8326,135166.0
2020-09-10 14:40:00,20.32,20.32,20.24,20.3,120523.0,15.8326,15.8326,15.7702,15.817,120523.0
2020-09-10 14:50:00,20.3,20.37,20.26,20.32,123403.0,15.817,15.8715,15.7858,15.8326,123403.0
2020-09-10 15:00:00,20.32,20.34,20.26,20.28,95336.0,15.8326,15.8481,15.7858,15.8014,95336.0
2020-09-10 15:10:00,20.28,20.32,20.2,20.21,140207.0,15.8014,15.8326,15.7391,15.7469,140207.0
2020-09-10 15:20:00,20.21,20.27,20.19,20.26,159846.0,15.7469,15.7936,15.7313,15.7858,159846.0
2020-09-10 15:30:00,20.26,20.31,20.24,20.3,266282.0,15.7858,15.8248,15.7702,15.817,266282.0
2020-09-10 15:40:00,20.3,20.35,20.23,20.26,331647.0,15.817,15.8559,15.7624,15.7858,331647.0
2020-09-10 15:50:00,20.26,20.3,20.17,20.18,863263.0,15.7858,15.817,15.7157,15.7235,863263.0
2020-09-11 09:30:00,20.29,20.45,20.21,20.41,289369.0,15.8092,15.9339,15.7469,15.9027,289369.0
2020-09-11 09:40:00,20.4,20.42,20.32,20.4,138276.0,15.8949,15.9105,15.8326,15.8949,138276.0
2020-09-11 09:50:00,20.39,20.43,20.35,20.37,186440.0,15.8871,15.9183,15.8559,15.8715,186440.0
2020-09-11 10:00:00,20.37,20.62,20.36,20.62,251496.0,15.8715,16.0663,15.8637,16.0663,251496.0
2020-09-11 10:10:00,20.62,20.62,20.47,20.48,251719.0,16.0663,16.0663,15.9494,15.9572,251719.0
2020-09-11 10:20:00,20.48,20.51,20.46,20.46,229284.0,15.9572,15.9806,15.9416,15.9416,229284.0
2020-09-11 10:30:00,20.47,20.49,20.39,20.41,140916.0,15.9494,15.965,15.8871,15.9027,140916.0
2020-09-11 10:40:00,20.4,20.46,20.38,20.44,260761.0,15.8949,15.9416,15.8793,15.9261,260761.0
2020-09-11 10:50:00,20.44,20.45,20.38,20.38,189684.0,15.9261,15.9339,15.8793,15.8793,189684.0
2020-09-11 11:00:00,20.37,20.42,20.35,20.42,181174.0,15.8715,15.9105,15.8559,15.9105,181174.0
2020-09-11 11:10:00,20.42,20.43,20.37,20.4,201985.0,15.9105,15.9183,15.8715,15.8949,201985.0
2020-09-11 11:20:00,20.4,20.42,20.33,20.41,134322.0,15.8949,15.9105,15.8404,15.9027,134322.0
2020-09-11 11:30:00,20.4,20.41,20.37,20.39,103335.0,15.8949,15.9027,15.8715,15.8871,103335.0
2020-09-11 11:40:00,20.38,20.41,20.35,20.39,71947.0,15.8793,15.9027,15.8559,15.8871,71947.0
2020-09-11 11:50:00,20.38,20.41,20.37,20.38,74849.0,15.8793,15.9027,15.8715,15.8793,74849.0
2020-09-11 12:00:00,20.38,20.47,20.36,20.46,86339.0,15.8793,15.9494,15.8637,15.9416,86339.0
2020-09-11 12:10:00,20.46,20.47,20.4,20.44,79225.0,15.9416,15.9494,15.8949,15.9261,79225.0
2020-09-11 12:20:00,20.45,20.46,20.42,20.42,72224.0,15.9339,15.9416,15.9105,15.9105,72224.0
2020-09-11 12:30:00,20.42,20.43,20.38,20.42,101399.0,15.9105,15.9183,15.8793,15.9105,101399.0
2020-09-11 12:40:00,20.42,20.42,20.36,20.41,96255.0,15.9105,15.9105,15.8637,15.9027,96255.0
2020-09-11 12:50:00,20.41,20.42,20.34,20.36,135270.0,15.9027,15.9105,15.8481,15.8637,135270.0
2020-09-11 13:00:00,20.36,20.38,20.25,20.28,168918.0,15.8637,15.8793,15.778,15.8014,168918.0
2020-09-11 13:10:00,20.29,20.3,20.23,20.24,60234.0,15.8092,15.817,15.7624,15.7702,60234.0
2020-09-11 13:20:00,20.24,20.29,20.2,20.21,111630.0,15.7702,15.8092,15.7391,15.7469,111630.0
2020-09-11 13:30:00,20.21,20.23,20.13,20.14,282909.0,15.7469,15.7624,15.6845,15.6923,282909.0
2020-09-11 13:40:00,20.14,20.22,20.13,20.19,112342.0,15.6923,15.7546,15.6845,15.7313,112342.0
2020-09-11 13:50:00,20.18,20.21,20.14,20.16,90332.0,15.7235,15.7469,15.6923,15.7079,90332.0
2020-09-11 14:00:00,20.16,20.19,20.1,20.16,115680.0,15.7079,15.7313,15.6611,15.7079,115680.0
2020-09-11 14:10:00,20.16,20.2,20.14,20.18,102700.0,15.7079,15.7391,15.6923,15.7235,102700.0
2020-09-11 14:20:00,20.18,20.21,20.15,20.16,209029.0,15.7235,15.7469,15.7001,15.7079,209029.0
2020-09-11 14:30:00,20.16,20.24,20.14,20.23,115950.0,15.7079,15.7702,15.6923,15.7624,115950.0
2020-09-11 14:40:00,20.23,20.23,20.18,20.2,123829.0,15.7624,15.7624,15.7235,15.7391,123829.0
2020-09-11 14:50:00,20.21,20.24,20.19,20.22,102155.0,15.7469,15.7702,15.7313,15.7546,102155.0
2020-09-11 15:00:00,20.22,20.23,20.14,20.14,259430.0,15.7546,15.7624,15.6923,15.6923,259430.0
2020-09-11 15:10:00,20.14,20.26,20.12,20.25,178437.0,15.6923,15.7858,15.6767,15.778,178437.0
2020-09-11 15:20:00,20.26,20.34,20.24,20.32,147447.0,15.7858,15.8481,15.7702,15.8326,147447.0
2020-09-11 15:30:00,20.32,20.33,20.23,20.25,154834.0,15.8326,15.8404,15.7624,15.778,154834.0
2020-09-11 15:40:00,20.26,20.3,20.25,20.3,217384.0,15.7858,15.817,15.778,15.817,217384.0
2020-09-11 15:50:00,20.3,20.32,20.2,20.23,818482.0,15.817,15.8326,15.7391,15.7624,818482.0
2020-09-14 09:30:00,20.35,20.36,20.16,20.28,242303.0,15.8559,15.8637,15.7079,15.8014,242303.0
2020-09-14 09:40:00,20.28,20.4,20.27,20.33,166134.0,15.8014,15.8949,15.7936,15.8404,166134.0
2020-09-14 09:50:00,20.34,20.5,20.31,20.5,143333.0,15.8481,15.9728,15.8248,15.9728,143333.0
2020-09-14 10:00:00,20.5,20.53,20.44,20.51,186181.0,15.9728,15.9962,15.9261,15.9806,186181.0
2020-09-14 10:10:00,20.51,20.56,20.49,20.56,109025.0,15.9806,16.0196,15.965,16.0196,109025.0
2020-09-14 10:20:00,20.56,20.58,20.51,20.52,214707.0,16.0196,16.0351,15.9806,15.9884,214707.0
2020-09-14 10:30:00,20.52,20.58,20.51,20.53,321213.0,15.9884,16.0351,15.9806,15.9962,321213.0
2020-09-14 10:40:00,20.53,20.6,20.51,20.6,177823.0,15.9962,16.0507,15.9806,16.0507,177823.0
2020-09-14 10:50:00,20.59,20.65,20.56,20.57,123423.0,16.0429,16.0897,16.0196,16.0274,123423.0
2020-09-14 11:00:00,20.57,20.59,20.54,20.55,109390.0,16.0274,16.0429,16.004,16.0118,109390.0
2020-09-14 11:10:00,20.55,20.67,20.54,20.64,168807.0,16.0118,16.1053,16.004,16.0819,168807.0
2020-09-14 11:20:00,20.64,20.78,20.61,20.74,212084.0,16.0819,16.191,16.0585,16.1598,212084.0
2020-09-14 11:30:00,20.74,20.8,20.74,20.78,169200.0,16.1598,16.2066,16.1598,16.191,169200.0
2020-09-14 11:40:00,20.77,20.84,20.75,20.77,95607.0,16.1832,16.2377,16.1676,16.1832,95607.0
2020-09-14 11:50:00,20.78,20.81,20.74,20.76,84963.0,16.191,16.2144,16.1598,16.1754,84963.0
2020-09-14 12:00:00,20.75,20.85,20.74,20.84,109773.0,16.1676,16.2455,16.1598,16.2377,109773.0
2020-09-14 12:10:00,20.84,20.87,20.82,20.87,85595.0,16.2377,16.2611,16.2221,16.2611,85595.0
2020-09-14 12:20:00,20.87,20.88,20.8,20.82,130528.0,16.2611,16.2689,16.2066,16.2221,130528.0
2020-09-14 12:30:00,20.82,20.87,20.81,20.85,93008.0,16.2221,16.2611,16.2144,16.2455,93008.0
2020-09-14 12:40:00,20.85,20.86,20.82,20.84,87934.0,16.2455,16.2533,16.2221,16.2377,87934.0
2020-09-14 12:50:00,20.84,20.92,20.84,20.85,81864.0,16.2377,16.3001,16.2377,16.2455,81864.0
2020-09-14 13:00:00,20.84,20.87,20.82,20.84,52374.0,16.2377,16.2611,16.2221,16.2377,52374.0
2020-09-14 13:10:00,20.84,20.88,20.83,20.85,50936.0,16.2377,16.2689,16.2299,16.2455,50936.0
2020-09-14 13:20:00,20.85,20.86,20.8,20.86,113737.0,16.2455,16.2533,16.2066,16.2533,113737.0
2020-09-14 13:30:00,20.86,20.87,20.82,20.85,60539.0,16.2533,16.2611,16.2221,16.2455,60539.0
2020-09-14 13:40:00,20.85,20.9,20.84,20.89,96769.0,16.2455,16.2845,16.2377,16.2767,96769.0
2020-09-14 13:50:00,20.89,20.94,20.89,20.93,95870.0,16.2767,16.3156,16.2767,16.3078,95870.0
2020-09-14 14:00:00,20.93,20.98,20.92,20.97,111921.0,16.3078,16.3468,16.3001,16.339,111921.0
2020-09-14 14:10:00,20.97,20.98,20.94,20.96,94062.0,16.339,16.3468,16.3156,16.3312,94062.0
2020-09-14 14:20:00,20.97,20.99,20.95,20.95,106391.0,16.339,16.3546,16.3234,16.3234,106391.0
2020-09-14 14:30:00,20.96,20.99,20.93,20.94,123190.0,16.3312,16.3546,16.3078,16.3156,123190.0
2020-09-14 14:40:00,20.94,20.99,20.93,20.96,117784.0,16.3156,16.3546,16.3078,16.3312,117784.0
2020-09-14 14:50:00,20.96,20.98,20.88,20.92,124492.0,16.3312,16.3468,16.2689,16.3001,124492.0
2020-09-14 15:00:00,20.92,20.94,20.88,20.89,117369.0,16.3001,16.3156,16.2689,16.2767,117369.0
2020-09-14 15:10:00,20.89,20.9,20.82,20.87,143238.0,16.2767,16.2845,16.2221,16.2611,143238.0
2020-09-14 15:20:00,20.87,20.9,20.81,20.89,155373.0,16.2611,16.2845,16.2144,16.2767,155373.0
2020-09-14 15:30:00,20.89,20.91,20.83,20.89,230564.0,16.2767,16.2923,16.2299,16.2767,230564.0
2020-09-14 15:40:00,20.88,20.97,20.87,20.97,287613.0,16.2689,16.339,16.2611,16.339,287613.0
2020-09-14 15:50:00,20.97,20.98,20.85,20.86,805434.0,16.339,16.3468,16.2455,16.2533,805434.0
2020-09-15 09:30:00,20.92,21.08,20.9,21.06,257312.0,16.3001,16.4247,16.2845,16.4091,257312.0
2020-09-15 09:40:00,21.06,21.11,20.97,20.98,146914.0,16.4091,16.4481,16.339,16.3468,146914.0
2020-09-15 09:50:00,20.97,21.0,20.91,20.92,99502.0,16.339,16.3624,16.2923,16.3001,99502.0
2020-09-15 10:00:00,20.93,21.02,20.92,20.99,119222.0,16.3078,16.378,16.3001,16.3546,119222.0
2020-09-15 10:10:00,20.99,21.06,20.93,21.01,88921.0,16.3546,16.4091,16.3078,16.3702,88921.0
2020-09-15 10:20:00,21.01,21.04,20.98,21.03,124623.0,16.3702,16.3936,16.3468,16.3858,124623.0
2020-09-15 10:30:00,21.03,21.11,21.02,21.05,145149.0,16.3858,16.4481,16.378,16.4013,145149.0
2020-09-15 10:40:00,21.04,21.11,21.03,21.11,90339.0,16.3936,16.4481,16.3858,16.4481,90339.0
2020-09-15 10:50:00,21.11,21.17,21.1,21.14,127479.0,16.4481,16.4948,16.4403,16.4715,127479.0
2020-09-15 11:00:00,21.14,21.2,21.13,21.17,114877.0,16.4715,16.5182,16.4637,16.4948,114877.0
2020-09-15 11:10:00,21.18,21.18,21.12,21.16,102019.0,16.5026,16.5026,16.4559,16.4871,102019.0
2020-09-15 11:20:00,21.15,21.2,21.11,21.19,108446.0,16.4793,16.5182,16.4481,16.5104,108446.0
2020-09-15 11:30:00,21.2,21.22,21.17,21.21,135406.0,16.5182,16.5338,16.4948,16.526,135406.0
2020-09-15 11:40:00,21.2,21.21,21.11,21.13,133158.0,16.5182,16.526,16.4481,16.4637,133158.0
2020-09-15 11:50:00,21.13,21.14,21.1,21.13,66544.0,16.4637,16.4715,16.4403,16.4637,66544.0
2020-09-15 12:00:00,21.13,21.13,21.06,21.1,112686.0,16.4637,16.4637,16.4091,16.4403,112686.0
2020-09-15 12:10:00,21.1,21.16,21.09,21.16,88711.0,16.4403,16.4871,16.4325,16.4871,88711.0
2020-09-15 12:20:00,21.16,21.16,21.12,21.14,63179.0,16.4871,16.4871,16.4559,16.4715,63179.0
2020-09-15 12:30:00,21.14,21.15,21.11,21.12,68228.0,16.4715,16.4793,16.4481,16.4559,68228.0
2020-09-15 12:40:00,21.12,21.18,21.1,21.12,134018.0,16.4559,16.5026,16.4403,16.4559,134018.0
2020-09-15 12:50:00,21.13,21.15,21.08,21.12,146325.0,16.4637,16.4793,16.4247,16.4559,146325.0
2020-09-15 13:00:00,21.12,21.14,21.09,21.12,133538.0,16.4559,16.4715,16.4325,16.4559,133538.0
2020-09-15 13:10:00,21.13,21.14,21.1,21.12,147262.0,16.4637,16.4715,16.4403,16.4559,147262.0
2020-09-15 13:20:00,21.13,21.14,21.11,21.13,44917.0,16.4637,16.4715,16.4481,16.4637,44917.0
2020-09-15 13:30:00,21.12,21.15,21.1,21.14,64685.0,16.4559,16.4793,16.4403,16.4715,64685.0
2020-09-15 13:40:00,21.14,21.14,21.05,21.05,131461.0,16.4715,16.4715,16.4013,16.4013,131461.0
2020-09-15 13:50:00,21.05,21.07,21.01,21.07,209389.0,16.4013,16.4169,16.3702,16.4169,209389.0
2020-09-15 14:00:00,21.07,21.07,20.97,20.98,193527.0,16.4169,16.4169,16.339,16.3468,193527.0
2020-09-15 14:10:00,20.98,21.01,20.97,21.0,90917.0,16.3468,16.3702,16.339,16.3624,90917.0
2020-09-15 14:20:00,21.0,21.03,20.93,20.93,186817.0,16.3624,16.3858,16.3078,16.3078,186817.0
2020-09-15 14:30:00,20.94,20.97,20.93,20.96,115025.0,16.3156,16.339,16.3078,16.3312,115025.0
2020-09-15 14:40:00,20.95,21.0,20.94,20.94,198775.0,16.3234,16.3624,16.3156,16.3156,198775.0
2020-09-15 14:50:00,20.94,20.94,20.85,20.86,130873.0,16.3156,16.3156,16.2455,16.2533,130873.0
2020-09-15 15:00:00,20.87,20.87,20.81,20.82,210647.0,16.2611,16.2611,16.2144,16.2221,210647.0
2020-09-15 15:10:00,20.82,20.87,20.81,20.85,179370.0,16.2221,16.2611,16.2144,16.2455,179370.0
2020-09-15 15:20:00,20.85,20.86,20.76,20.78,240300.0,16.2455,16.2533,16.1754,16.191,240300.0
2020-09-15 15:30:00,20.79,20.81,20.76,20.78,343036.0,16.1988,16.2144,16.1754,16.191,343036.0
2020-09-15 15:40:00,20.77,20.86,20.76,20.84,450249.0,16.1832,16.2533,16.1754,16.2377,450249.0
2020-09-15 15:50:00,20.83,20.89,20.8,20.86,906270.0,16.2299,16.2767,16.2066,16.2533,906270.0
2020-09-16 09:30:00,21.05,21.14,20.93,21.01,257307.0,16.4013,16.4715,16.3078,16.3702,257307.0
2020-09-16 09:40:00,21.02,21.15,21.01,21.11,131853.0,16.378,16.4793,16.3702,16.4481,131853.0
2020-09-16 09:50:00,21.12,21.17,21.09,21.12,117942.0,16.4559,16.4948,16.4325,16.4559,117942.0
2020-09-16 10:00:00,21.12,21.28,21.1,21.22,223258.0,16.4559,16.5806,16.4403,16.5338,223258.0
2020-09-16 10:10:00,21.22,21.29,21.19,21.23,264981.0,16.5338,16.5883,16.5104,16.5416,264981.0
2020-09-16 10:20:00,21.22,21.24,21.19,21.24,77015.0,16.5338,16.5494,16.5104,16.5494,77015.0
2020-09-16 10:30:00,21.23,21.29,21.2,21.22,103720.0,16.5416,16.5883,16.5182,16.5338,103720.0
2020-09-16 10:40:00,21.22,21.26,21.2,21.21,162541.0,16.5338,16.565,16.5182,16.526,162541.0
2020-09-16 10:50:00,21.21,21.25,21.2,21.2,214505.0,16.526,16.5572,16.5182,16.5182,214505.0
2020-09-16 11:00:00,21.2,21.26,21.2,21.24,202775.0,16.5182,16.565,16.5182,16.5494,202775.0
2020-09-16 11:10:00,21.25,21.37,21.24,21.37,298679.0,16.5572,16.6507,16.5494,16.6507,298679.0
2020-09-16 11:20:00,21.37,21.41,21.34,21.39,99983.0,16.6507,16.6818,16.6273,16.6663,99983.0
2020-09-16 11:30:00,21.39,21.41,21.35,21.39,79377.0,16.6663,16.6818,16.6351,16.6663,79377.0
2020-09-16 11:40:00,21.39,21.44,21.38,21.44,312721.0,16.6663,16.7052,16.6585,16.7052,312721.0
2020-09-16 11:50:00,21.44,21.48,21.42,21.45,125071.0,16.7052,16.7364,16.6896,16.713,125071.0
2020-09-16 12:00:00,21.46,21.49,21.41,21.45,128010.0,16.7208,16.7442,16.6818,16.713,128010.0
2020-09-16 12:10:00,21.45,21.5,21.38,21.4,197557.0,16.713,16.752,16.6585,16.6741,197557.0
2020-09-16 12:20:00,21.4,21.51,21.39,21.5,106201.0,16.6741,16.7598,16.6663,16.752,106201.0
2020-09-16 12:30:00,21.5,21.53,21.48,21.52,133128.0,16.752,16.7753,16.7364,16.7676,133128.0
2020-09-16 12:40:00,21.52,21.58,21.49,21.5,79906.0,16.7676,16.8143,16.7442,16.752,79906.0
2020-09-16 12:50:00,21.5,21.56,21.49,21.53,57965.0,16.752,16.7987,16.7442,16.7753,57965.0
2020-09-16 13:00:00,21.53,21.53,21.47,21.51,80306.0,16.7753,16.7753,16.7286,16.7598,80306.0
2020-09-16 13:10:00,21.51,21.53,21.48,21.53,74504.0,16.7598,16.7753,16.7364,16.7753,74504.0
2020-09-16 13:20:00,21.53,21.54,21.46,21.46,87030.0,16.7753,16.7831,16.7208,16.7208,87030.0
2020-09-16 13:30:00,21.46,21.49,21.44,21.46,62414.0,16.7208,16.7442,16.7052,16.7208,62414.0
2020-09-16 13:40:00,21.46,21.48,21.42,21.45,79446.0,16.7208,16.7364,16.6896,16.713,79446.0
2020-09-16 13:50:00,21.45,21.49,21.41,21.42,97124.0,16.713,16.7442,16.6818,16.6896,97124.0
2020-09-16 14:00:00,21.43,21.53,21.42,21.48,98786.0,16.6974,16.7753,16.6896,16.7364,98786.0
2020-09-16 14:10:00,21.48,21.55,21.45,21.51,159260.0,16.7364,16.7909,16.713,16.7598,159260.0
2020-09-16 14:20:00,21.51,21.59,21.51,21.57,101228.0,16.7598,16.8221,16.7598,16.8065,101228.0
2020-09-16 14:30:00,21.58,21.63,21.53,21.62,188391.0,16.8143,16.8533,16.7753,16.8455,188391.0
2020-09-16 14:40:00,21.62,21.64,21.57,21.63,118480.0,16.8455,16.8611,16.8065,16.8533,118480.0
2020-09-16 14:50:00,21.63,21.63,21.55,21.59,146405.0,16.8533,16.8533,16.7909,16.8221,146405.0
2020-09-16 15:00:00,21.6,21.61,21.41,21.42,171487.0,16.8299,16.8377,16.6818,16.6896,171487.0
2020-09-16 15:10:00,21.42,21.45,21.3,21.43,356449.0,16.6896,16.713,16.5961,16.6974,356449.0
2020-09-16 15:20:00,21.44,21.46,21.37,21.38,255929.0,16.7052,16.7208,16.6507,16.6585,255929.0
2020-09-16 15:30:00,21.38,21.46,21.33,21.44,283838.0,16.6585,16.7208,16.6195,16.7052,283838.0
2020-09-16 15:40:00,21.44,21.54,21.39,21.5,517350.0,16.7052,16.7831,16.6663,16.752,517350.0
2020-09-16 15:50:00,21.5,21.53,21.4,21.43,842002.0,16.752,16.7753,16.6741,16.6974,842002.0
2020-09-17 09:30:00,21.06,21.14,20.88,20.93,263099.0,16.4091,16.4715,16.2689,16.3078,263099.0
2020-09-17 09:40:00,20.94,21.0,20.83,20.98,152574.0,16.3156,16.3624,16.2299,16.3468,152574.0
2020-09-17 09:50:00,20.96,21.05,20.96,21.05,199737.0,16.3312,16.4013,16.3312,16.4013,199737.0
2020-09-17 10:00:00,21.05,21.2,20.99,21.2,539339.0,16.4013,16.5182,16.3546,16.5182,539339.0
2020-09-17 10:10:00,21.2,21.27,21.19,21.25,111974.0,16.5182,16.5728,16.5104,16.5572,111974.0
2020-09-17 10:20:00,21.25,21.33,21.17,21.23,190162.0,16.5572,16.6195,16.4948,16.5416,190162.0
2020-09-17 10:30:00,21.23,21.24,21.12,21.16,169428.0,16.5416,16.5494,16.4559,16.4871,169428.0
2020-09-17 10:40:00,21.15,21.23,21.1,21.16,99103.0,16.4793,16.5416,16.4403,16.4871,99103.0
2020-09-17 10:50:00,21.17,21.2,21.13,21.15,88118.0,16.4948,16.5182,16.4637,16.4793,88118.0
2020-09-17 11:00:00,21.15,21.23,21.15,21.18,76790.0,16.4793,16.5416,16.4793,16.5026,76790.0
2020-09-17 11:10:00,21.18,21.25,21.15,21.18,89139.0,16.5026,16.5572,16.4793,16.5026,89139.0
2020-09-17 11:20:00,21.18,21.2,21.1,21.11,71573.0,16.5026,16.5182,16.4403,16.4481,71573.0
2020-09-17 11:30:00,21.12,21.14,21.06,21.07,67607.0,16.4559,16.4715,16.4091,16.4169,67607.0
2020-09-17 11:40:00,21.07,21.09,21.04,21.06,76137.0,16.4169,16.4325,16.3936,16.4091,76137.0
2020-09-17 11:50:00,21.05,21.06,20.97,21.0,105383.0,16.4013,16.4091,16.339,16.3624,105383.0
2020-09-17 12:00:00,20.99,21.04,20.98,21.03,103185.0,16.3546,16.3936,16.3468,16.3858,103185.0
2020-09-17 12:10:00,21.02,21.04,20.9,20.94,315720.0,16.378,16.3936,16.2845,16.3156,315720.0
2020-09-17 12:20:00,20.94,20.96,20.85,20.93,127033.0,16.3156,16.3312,16.2455,16.3078,127033.0
2020-09-17 12:30:00,20.92,21.04,20.92,21.03,221375.0,16.3001,16.3936,16.3001,16.3858,221375.0
2020-09-17 12:40:00,21.02,21.06,21.01,21.05,258027.0,16.378,16.4091,16.3702,16.4013,258027.0
2020-09-17 12:50:00,21.05,21.1,21.04,21.09,98655.0,16.4013,16.4403,16.3936,16.4325,98655.0
2020-09-17 13:00:00,21.09,21.09,21.03,21.04,146211.0,16.4325,16.4325,16.3858,16.3936,146211.0
2020-09-17 13:10:00,21.04,21.05,20.98,20.98,55875.0,16.3936,16.4013,16.3468,16.3468,55875.0
2020-09-17 13:20:00,20.99,21.03,20.97,21.02,81302.0,16.3546,16.3858,16.339,16.378,81302.0
2020-09-17 13:30:00,21.02,21.09,21.01,21.07,82975.0,16.378,16.4325,16.3702,16.4169,82975.0
2020-09-17 13:40:00,21.07,21.08,21.02,21.06,95712.0,16.4169,16.4247,16.378,16.4091,95712.0
2020-09-17 13:50:00,21.07,21.07,21.03,21.04,59327.0,16.4169,16.4169,16.3858,16.3936,59327.0
2020-09-17 14:00:00,21.04,21.12,21.01,21.1,66057.0,16.3936,16.4559,16.3702,16.4403,66057.0
2020-09-17 14:10:00,21.11,21.18,21.1,21.11,110143.0,16.4481,16.5026,16.4403,16.4481,110143.0
2020-09-17 14:20:00,21.11,21.14,21.07,21.1,121782.0,16.4481,16.4715,16.4169,16.4403,121782.0
2020-09-17 14:30:00,21.09,21.14,21.07,21.1,165623.0,16.4325,16.4715,16.4169,16.4403,165623.0
2020-09-17 14:40:00,21.1,21.13,21.06,21.13,153218.0,16.4403,16.4637,16.4091,16.4637,153218.0
2020-09-17 14:50:00,21.13,21.13,21.08,21.11,165896.0,16.4637,16.4637,16.4247,16.4481,165896.0
2020-09-17 15:00:00,21.11,21.14,21.01,21.14,338940.0,16.4481,16.4715,16.3702,16.4715,338940.0
2020-09-17 15:10:00,21.13,21.2,21.13,21.14,263809.0,16.4637,16.5182,16.4637,16.4715,263809.0
2020-09-17 15:20:00,21.14,21.2,21.1,21.15,231012.0,16.4715,16.5182,16.4403,16.4793,231012.0
2020-09-17 15:30:00,21.15,21.24,21.14,21.19,272656.0,16.4793,16.5494,16.4715,16.5104,272656.0
2020-09-17 15:40:00,21.19,21.24,21.17,21.23,308507.0,16.5104,16.5494,16.4948,16.5416,308507.0
2020-09-17 15:50:00,21.22,21.34,21.21,21.32,1263052.0,16.5338,16.6273,16.526,16.6117,1263052.0
2020-09-18 09:30:00,21.01,21.18,20.81,20.86,1468871.0,16.3702,16.5026,16.2144,16.2533,1468871.0
2020-09-18 09:40:00,20.87,20.89,20.65,20.69,271820.0,16.2611,16.2767,16.0897,16.1209,271820.0
2020-09-18 09:50:00,20.7,20.84,20.64,20.84,158445.0,16.1286,16.2377,16.0819,16.2377,158445.0
2020-09-18 10:00:00,20.84,20.88,20.78,20.8,139167.0,16.2377,16.2689,16.191,16.2066,139167.0
2020-09-18 10:10:00,20.8,20.81,20.74,20.78,261333.0,16.2066,16.2144,16.1598,16.191,261333.0
2020-09-18 10:20:00,20.77,20.84,20.76,20.82,140248.0,16.1832,16.2377,16.1754,16.2221,140248.0
2020-09-18 10:30:00,20.82,20.82,20.7,20.73,220795.0,16.2221,16.2221,16.1286,16.152,220795.0
2020-09-18 10:40:00,20.73,20.74,20.63,20.68,176393.0,16.152,16.1598,16.0741,16.1131,176393.0
2020-09-18 10:50:00,20.68,20.69,20.57,20.62,138142.0,16.1131,16.1209,16.0274,16.0663,138142.0
2020-09-18 11:00:00,20.63,20.71,20.61,20.7,121596.0,16.0741,16.1364,16.0585,16.1286,121596.0
2020-09-18 11:10:00,20.7,20.79,20.68,20.74,133539.0,16.1286,16.1988,16.1131,16.1598,133539.0
2020-09-18 11:20:00,20.74,20.79,20.73,20.75,90054.0,16.1598,16.1988,16.152,16.1676,90054.0
2020-09-18 11:30:00,20.75,20.79,20.74,20.76,123265.0,16.1676,16.1988,16.1598,16.1754,123265.0
2020-09-18 11:40:00,20.77,20.82,20.75,20.82,99172.0,16.1832,16.2221,16.1676,16.2221,99172.0
2020-09-18 11:50:00,20.82,20.86,20.78,20.81,80023.0,16.2221,16.2533,16.191,16.2144,80023.0
2020-09-18 12:00:00,20.81,20.88,20.81,20.86,97629.0,16.2144,16.2689,16.2144,16.2533,97629.0
2020-09-18 12:10:00,20.86,20.92,20.85,20.89,90869.0,16.2533,16.3001,16.2455,16.2767,90869.0
2020-09-18 12:20:00,20.9,20.91,20.85,20.9,97922.0,16.2845,16.2923,16.2455,16.2845,97922.0
2020-09-18 12:30:00,20.89,20.91,20.85,20.88,92711.0,16.2767,16.2923,16.2455,16.2689,92711.0
2020-09-18 12:40:00,20.87,20.88,20.81,20.81,119070.0,16.2611,16.2689,16.2144,16.2144,119070.0
2020-09-18 12:50:00,20.81,20.82,20.74,20.77,128040.0,16.2144,16.2221,16.1598,16.1832,128040.0
2020-09-18 13:00:00,20.77,20.78,20.73,20.73,81814.0,16.1832,16.191,16.152,16.152,81814.0
2020-09-18 13:10:00,20.74,20.79,20.69,20.71,114962.0,16.1598,16.1988,16.1209,16.1364,114962.0
2020-09-18 13:20:00,20.71,20.72,20.62,20.62,102350.0,16.1364,16.1442,16.0663,16.0663,102350.0
2020-09-18 13:30:00,20.61,20.61,20.52,20.56,138461.0,16.0585,16.0585,15.9884,16.0196,138461.0
2020-09-18 13:40:00,20.57,20.61,20.53,20.59,101469.0,16.0274,16.0585,15.9962,16.0429,101469.0
2020-09-18 13:50:00,20.59,20.66,20.58,20.64,96052.0,16.0429,16.0975,16.0351,16.0819,96052.0
2020-09-18 14:00:00,20.64,20.66,20.58,20.63,135463.0,16.0819,16.0975,16.0351,16.0741,135463.0
2020-09-18 14:10:00,20.63,20.66,20.6,20.61,115944.0,16.0741,16.0975,16.0507,16.0585,115944.0
2020-09-18 14:20:00,20.61,20.73,20.6,20.71,97348.0,16.0585,16.152,16.0507,16.1364,97348.0
2020-09-18 14:30:00,20.71,20.75,20.7,20.72,126036.0,16.1364,16.1676,16.1286,16.1442,126036.0
2020-09-18 14:40:00,20.73,20.76,20.69,20.72,155206.0,16.152,16.1754,16.1209,16.1442,155206.0
2020-09-18 14:50:00,20.71,20.73,20.66,20.71,136549.0,16.1364,16.152,16.0975,16.1364,136549.0
2020-09-18 15:00:00,20.72,20.77,20.71,20.73,135355.0,16.1442,16.1832,16.1364,16.152,135355.0
2020-09-18 15:10:00,20.74,20.78,20.73,20.78,251590.0,16.1598,16.191,16.152,16.191,251590.0
2020-09-18 15:20:00,20.78,20.81,20.74,20.76,354270.0,16.191,16.2144,16.1598,16.1754,354270.0
2020-09-18 15:30:00,20.76,20.78,20.71,20.74,322834.0,16.1754,16.191,16.1364,16.1598,322834.0
2020-09-18 15:40:00,20.74,20.74,20.63,20.64,758681.0,16.1598,16.1598,16.0741,16.0819,758681.0
2020-09-18 15:50:00,20.64,20.8,20.61,20.72,1784213.0,16.0819,16.2066,16.0585,16.1442,1784213.0
2020-09-21 09:30:00,20.3,20.43,20.08,20.1,391262.0,15.817,15.9183,15.6456,15.6611,391262.0
2020-09-21 09:40:00,20.1,20.23,20.02,20.16,203103.0,15.6611,15.7624,15.5988,15.7079,203103.0
2020-09-21 09:50:00,20.17,20.35,20.12,20.34,212531.0,15.7157,15.8559,15.6767,15.8481,212531.0
2020-09-21 10:00:00,20.33,20.36,20.15,20.18,176958.0,15.8404,15.8637,15.7001,15.7235,176958.0
2020-09-21 10:10:00,20.18,20.23,20.08,20.12,110783.0,15.7235,15.7624,15.6456,15.6767,110783.0
2020-09-21 10:20:00,20.11,20.24,20.06,20.24,172140.0,15.6689,15.7702,15.63,15.7702,172140.0
2020-09-21 10:30:00,20.24,20.3,20.15,20.15,95222.0,15.7702,15.817,15.7001,15.7001,95222.0
2020-09-21 10:40:00,20.15,20.24,20.11,20.23,128388.0,15.7001,15.7702,15.6689,15.7624,128388.0
2020-09-21 10:50:00,20.22,20.31,20.2,20.22,88301.0,15.7546,15.8248,15.7391,15.7546,88301.0
2020-09-21 11:00:00,20.22,20.31,20.21,20.26,101581.0,15.7546,15.8248,15.7469,15.7858,101581.0
2020-09-21 11:10:00,20.26,20.27,20.14,20.14,259671.0,15.7858,15.7936,15.6923,15.6923,259671.0
2020-09-21 11:20:00,20.14,20.25,20.14,20.23,150607.0,15.6923,15.778,15.6923,15.7624,150607.0
2020-09-21 11:30:00,20.22,20.26,20.18,20.24,109331.0,15.7546,15.7858,15.7235,15.7702,109331.0
2020-09-21 11:40:00,20.23,20.37,20.21,20.34,129023.0,15.7624,15.8715,15.7469,15.8481,129023.0
2020-09-21 11:50:00,20.33,20.38,20.32,20.36,122485.0,15.8404,15.8793,15.8326,15.8637,122485.0
2020-09-21 12:00:00,20.36,20.49,20.35,20.48,79160.0,15.8637,15.965,15.8559,15.9572,79160.0
2020-09-21 12:10:00,20.47,20.48,20.37,20.4,83668.0,15.9494,15.9572,15.8715,15.8949,83668.0
2020-09-21 12:20:00,20.39,20.46,20.35,20.44,67663.0,15.8871,15.9416,15.8559,15.9261,67663.0
2020-09-21 12:30:00,20.45,20.47,20.4,20.46,53445.0,15.9339,15.9494,15.8949,15.9416,53445.0
2020-09-21 12:40:00,20.46,20.48,20.39,20.42,81011.0,15.9416,15.9572,15.8871,15.9105,81011.0
2020-09-21 12:50:00,20.42,20.43,20.37,20.39,82267.0,15.9105,15.9183,15.8715,15.8871,82267.0
2020-09-21 13:00:00,20.39,20.43,20.36,20.42,61955.0,15.8871,15.9183,15.8637,15.9105,61955.0
2020-09-21 13:10:00,20.42,20.47,20.41,20.44,55250.0,15.9105,15.9494,15.9027,15.9261,55250.0
2020-09-21 13:20:00,20.44,20.48,20.42,20.47,68558.0,15.9261,15.9572,15.9105,15.9494,68558.0
2020-09-21 13:30:00,20.46,20.48,20.45,20.46,81458.0,15.9416,15.9572,15.9339,15.9416,81458.0
2020-09-21 13:40:00,20.47,20.48,20.42,20.42,132051.0,15.9494,15.9572,15.9105,15.9105,132051.0
2020-09-21 13:50:00,20.42,20.45,20.4,20.44,82894.0,15.9105,15.9339,15.8949,15.9261,82894.0
2020-09-21 14:00:00,20.43,20.45,20.39,20.42,106172.0,15.9183,15.9339,15.8871,15.9105,106172.0
2020-09-21 14:10:00,20.43,20.46,20.4,20.41,75600.0,15.9183,15.9416,15.8949,15.9027,75600.0
2020-09-21 14:20:00,20.42,20.48,20.41,20.46,123118.0,15.9105,15.9572,15.9027,15.9416,123118.0
2020-09-21 14:30:00,20.46,20.47,20.4,20.41,107890.0,15.9416,15.9494,15.8949,15.9027,107890.0
2020-09-21 14:40:00,20.41,20.44,20.39,20.4,88053.0,15.9027,15.9261,15.8871,15.8949,88053.0
2020-09-21 14:50:00,20.39,20.46,20.39,20.46,89138.0,15.8871,15.9416,15.8871,15.9416,89138.0
2020-09-21 15:00:00,20.46,20.54,20.43,20.52,159102.0,15.9416,16.004,15.9183,15.9884,159102.0
2020-09-21 15:10:00,20.52,20.59,20.49,20.58,141636.0,15.9884,16.0429,15.965,16.0351,141636.0
2020-09-21 15:20:00,20.57,20.66,20.57,20.62,172181.0,16.0274,16.0975,16.0274,16.0663,172181.0
2020-09-21 15:30:00,20.62,20.65,20.57,20.59,269391.0,16.0663,16.0897,16.0274,16.0429,269391.0
2020-09-21 15:40:00,20.59,20.64,20.55,20.62,617388.0,16.0429,16.0819,16.0118,16.0663,617388.0
2020-09-21 15:50:00,20.63,20.71,20.61,20.68,736443.0,16.0741,16.1364,16.0585,16.1131,736443.0
2020-09-22 09:30:00,20.63,20.93,20.61,20.92,256247.0,16.0741,16.3078,16.0585,16.3001,256247.0
2020-09-22 09:40:00,20.93,21.0,20.89,20.95,233886.0,16.3078,16.3624,16.2767,16.3234,233886.0
2020-09-22 09:50:00,20.94,20.94,20.8,20.81,208336.0,16.3156,16.3156,16.2066,16.2144,208336.0
2020-09-22 10:00:00,20.8,20.88,20.76,20.86,198909.0,16.2066,16.2689,16.1754,16.2533,198909.0
2020-09-22 10:10:00,20.86,20.93,20.84,20.9,115297.0,16.2533,16.3078,16.2377,16.2845,115297.0
2020-09-22 10:20:00,20.91,20.93,20.85,20.93,114487.0,16.2923,16.3078,16.2455,16.3078,114487.0
2020-09-22 10:30:00,20.94,21.01,20.92,20.99,147084.0,16.3156,16.3702,16.3001,16.3546,147084.0
2020-09-22 10:40:00,20.99,21.0,20.87,20.89,115450.0,16.3546,16.3624,16.2611,16.2767,115450.0
2020-09-22 10:50:00,20.9,20.96,20.83,20.83,175293.0,16.2845,16.3312,16.2299,16.2299,175293.0
2020-09-22 11:00:00,20.84,20.88,20.81,20.87,171508.0,16.2377,16.2689,16.2144,16.2611,171508.0
2020-09-22 11:10:00,20.86,20.95,20.86,20.94,157677.0,16.2533,16.3234,16.2533,16.3156,157677.0
2020-09-22 11:20:00,20.94,20.99,20.93,20.96,95416.0,16.3156,16.3546,16.3078,16.3312,95416.0
2020-09-22 11:30:00,20.96,20.97,20.88,20.95,157256.0,16.3312,16.339,16.2689,16.3234,157256.0
2020-09-22 11:40:00,20.95,20.97,20.92,20.93,134996.0,16.3234,16.339,16.3001,16.3078,134996.0
2020-09-22 11:50:00,20.93,20.97,20.92,20.95,87338.0,16.3078,16.339,16.3001,16.3234,87338.0
2020-09-22 12:00:00,20.96,21.01,20.93,20.95,118383.0,16.3312,16.3702,16.3078,16.3234,118383.0
2020-09-22 12:10:00,20.96,20.98,20.92,20.93,92217.0,16.3312,16.3468,16.3001,16.3078,92217.0
2020-09-22 12:20:00,20.93,20.93,20.88,20.89,135364.0,16.3078,16.3078,16.2689,16.2767,135364.0
2020-09-22 12:30:00,20.89,20.89,20.78,20.8,116746.0,16.2767,16.2767,16.191,16.2066,116746.0
2020-09-22 12:40:00,20.8,20.84,20.77,20.79,93876.0,16.2066,16.2377,16.1832,16.1988,93876.0
2020-09-22 12:50:00,20.79,20.81,20.74,20.76,118738.0,16.1988,16.2144,16.1598,16.1754,118738.0
2020-09-22 13:00:00,20.76,20.8,20.75,20.79,96741.0,16.1754,16.2066,16.1676,16.1988,96741.0
2020-09-22 13:10:00,20.8,20.81,20.73,20.75,80498.0,16.2066,16.2144,16.152,16.1676,80498.0
2020-09-22 13:20:00,20.75,20.82,20.75,20.8,105923.0,16.1676,16.2221,16.1676,16.2066,105923.0
2020-09-22 13:30:00,20.8,20.85,20.79,20.82,142845.0,16.2066,16.2455,16.1988,16.2221,142845.0
2020-09-22 13:40:00,20.82,20.88,20.81,20.87,355186.0,16.2221,16.2689,16.2144,16.2611,355186.0
2020-09-22 13:50:00,20.87,20.92,20.86,20.88,402028.0,16.2611,16.3001,16.2533,16.2689,402028.0
2020-09-22 14:00:00,20.89,20.94,20.84,20.85,511984.0,16.2767,16.3156,16.2377,16.2455,511984.0
2020-09-22 14:10:00,20.85,20.88,20.81,20.86,563425.0,16.2455,16.2689,16.2144,16.2533,563425.0
2020-09-22 14:20:00,20.85,20.86,20.79,20.84,125187.0,16.2455,16.2533,16.1988,16.2377,125187.0
2020-09-22 14:30:00,20.84,20.86,20.83,20.85,136905.0,16.2377,16.2533,16.2299,16.2455,136905.0
2020-09-22 14:40:00,20.85,20.88,20.84,20.86,145999.0,16.2455,16.2689,16.2377,16.2533,145999.0
2020-09-22 14:50:00,20.86,20.9,20.82,20.84,239690.0,16.2533,16.2845,16.2221,16.2377,239690.0
2020-09-22 15:00:00,20.84,20.88,20.8,20.87,363839.0,16.2377,16.2689,16.2066,16.2611,363839.0
2020-09-22 15:10:00,20.87,20.87,20.81,20.84,182497.0,16.2611,16.2611,16.2144,16.2377,182497.0
2020-09-22 15:20:00,20.84,20.86,20.8,20.84,324545.0,16.2377,16.2533,16.2066,16.2377,324545.0
2020-09-22 15:30:00,20.85,20.85,20.73,20.76,321668.0,16.2455,16.2455,16.152,16.1754,321668.0
2020-09-22 15:40:00,20.75,20.83,20.75,20.82,453256.0,16.1676,16.2299,16.1676,16.2221,453256.0
2020-09-22 15:50:00,20.82,20.83,20.76,20.82,1097802.0,16.2221,16.2299,16.1754,16.2221,1097802.0
2020-09-23 09:30:00,20.86,20.97,20.76,20.92,226938.0,16.2533,16.339,16.1754,16.3001,226938.0
2020-09-23 09:40:00,20.94,20.96,20.79,20.89,98861.0,16.3156,16.3312,16.1988,16.2767,98861.0
2020-09-23 09:50:00,20.9,20.95,20.84,20.91,92136.0,16.2845,16.3234,16.2377,16.2923,92136.0
2020-09-23 10:00:00,20.91,20.95,20.86,20.87,94930.0,16.2923,16.3234,16.2533,16.2611,94930.0
2020-09-23 10:10:00,20.87,20.87,20.77,20.79,137806.0,16.2611,16.2611,16.1832,16.1988,137806.0
2020-09-23 10:20:00,20.79,20.81,20.65,20.73,623057.0,16.1988,16.2144,16.0897,16.152,623057.0
2020-09-23 10:30:00,20.73,20.74,20.51,20.58,307434.0,16.152,16.1598,15.9806,16.0351,307434.0
2020-09-23 10:40:00,20.59,20.67,20.57,20.67,157765.0,16.0429,16.1053,16.0274,16.1053,157765.0
2020-09-23 10:50:00,20.67,20.68,20.55,20.55,469726.0,16.1053,16.1131,16.0118,16.0118,469726.0
2020-09-23 11:00:00,20.56,20.71,20.52,20.65,177939.0,16.0196,16.1364,15.9884,16.0897,177939.0
2020-09-23 11:10:00,20.66,20.67,20.56,20.59,171671.0,16.0975,16.1053,16.0196,16.0429,171671.0
2020-09-23 11:20:00,20.59,20.61,20.54,20.55,166207.0,16.0429,16.0585,16.004,16.0118,166207.0
2020-09-23 11:30:00,20.55,20.61,20.52,20.6,78342.0,16.0118,16.0585,15.9884,16.0507,78342.0
2020-09-23 11:40:00,20.61,20.61,20.5,20.51,113500.0,16.0585,16.0585,15.9728,15.9806,113500.0
2020-09-23 11:50:00,20.49,20.51,20.46,20.51,109956.0,15.965,15.9806,15.9416,15.9806,109956.0
2020-09-23 12:00:00,20.51,20.54,20.49,20.53,130117.0,15.9806,16.004,15.965,15.9962,130117.0
2020-09-23 12:10:00,20.53,20.54,20.49,20.49,112902.0,15.9962,16.004,15.965,15.965,112902.0
2020-09-23 12:20:00,20.5,20.53,20.49,20.53,144115.0,15.9728,15.9962,15.965,15.9962,144115.0
2020-09-23 12:30:00,20.53,20.61,20.5,20.6,159105.0,15.9962,16.0585,15.9728,16.0507,159105.0
2020-09-23 12:40:00,20.61,20.63,20.54,20.55,91182.0,16.0585,16.0741,16.004,16.0118,91182.0
2020-09-23 12:50:00,20.55,20.56,20.51,20.56,75083.0,16.0118,16.0196,15.9806,16.0196,75083.0
2020-09-23 13:00:00,20.55,20.56,20.41,20.43,183511.0,16.0118,16.0196,15.9027,15.9183,183511.0
2020-09-23 13:10:00,20.43,20.52,20.42,20.5,161383.0,15.9183,15.9884,15.9105,15.9728,161383.0
2020-09-23 13:20:00,20.5,20.52,20.44,20.46,254378.0,15.9728,15.9884,15.9261,15.9416,254378.0
2020-09-23 13:30:00,20.46,20.48,20.42,20.46,102019.0,15.9416,15.9572,15.9105,15.9416,102019.0
2020-09-23 13:40:00,20.45,20.48,20.44,20.46,86752.0,15.9339,15.9572,15.9261,15.9416,86752.0
2020-09-23 13:50:00,20.46,20.5,20.42,20.48,109927.0,15.9416,15.9728,15.9105,15.9572,109927.0
2020-09-23 14:00:00,20.48,20.49,20.42,20.43,226880.0,15.9572,15.965,15.9105,15.9183,226880.0
2020-09-23 14:10:00,20.43,20.45,20.26,20.28,466479.0,15.9183,15.9339,15.7858,15.8014,466479.0
2020-09-23 14:20:00,20.28,20.33,20.2,20.33,416245.0,15.8014,15.8404,15.7391,15.8404,416245.0
2020-09-23 14:30:00,20.32,20.35,20.23,20.26,283450.0,15.8326,15.8559,15.7624,15.7858,283450.0
2020-09-23 14:40:00,20.26,20.26,20.08,20.12,256794.0,15.7858,15.7858,15.6456,15.6767,256794.0
2020-09-23 14:50:00,20.12,20.21,20.1,20.15,210656.0,15.6767,15.7469,15.6611,15.7001,210656.0
2020-09-23 15:00:00,20.14,20.16,19.98,20.02,472958.0,15.6923,15.7079,15.5676,15.5988,472958.0
2020-09-23 15:10:00,20.01,20.16,19.96,20.05,620220.0,15.591,15.7079,15.5521,15.6222,620220.0
2020-09-23 15:20:00,20.05,20.08,19.97,20.06,407015.0,15.6222,15.6456,15.5599,15.63,407015.0
2020-09-23 15:30:00,20.05,20.06,19.96,20.0,541030.0,15.6222,15.63,15.5521,15.5832,541030.0
2020-09-23 15:40:00,20.0,20.01,19.94,19.98,887248.0,15.5832,15.591,15.5365,15.5676,887248.0
2020-09-23 15:50:00,19.98,19.99,19.9,19.92,1565542.0,15.5676,15.5754,15.5053,15.5209,1565542.0
2020-09-24 09:30:00,19.82,19.87,19.51,19.55,568001.0,15.443,15.4819,15.2014,15.2326,568001.0
2020-09-24 09:40:00,19.55,19.8,19.45,19.75,419006.0,15.2326,15.4274,15.1547,15.3884,419006.0
2020-09-24 09:50:00,19.73,19.77,19.55,19.55,217557.0,15.3729,15.404,15.2326,15.2326,217557.0
2020-09-24 10:00:00,19.55,19.77,19.53,19.72,267491.0,15.2326,15.404,15.217,15.3651,267491.0
2020-09-24 10:10:00,19.71,19.77,19.68,19.71,106054.0,15.3573,15.404,15.3339,15.3573,106054.0
2020-09-24 10:20:00,19.71,19.72,19.53,19.54,271199.0,15.3573,15.3651,15.217,15.2248,271199.0
2020-09-24 10:30:00,19.54,19.54,19.42,19.5,175557.0,15.2248,15.2248,15.1313,15.1936,175557.0
2020-09-24 10:40:00,19.5,19.62,19.48,19.58,247998.0,15.1936,15.2871,15.1781,15.256,247998.0
2020-09-24 10:50:00,19.57,19.59,19.47,19.55,177414.0,15.2482,15.2638,15.1703,15.2326,177414.0
2020-09-24 11:00:00,19.54,19.56,19.43,19.46,308409.0,15.2248,15.2404,15.1391,15.1625,308409.0
2020-09-24 11:10:00,19.46,19.53,19.34,19.35,573210.0,15.1625,15.217,15.069,15.0768,573210.0
2020-09-24 11:20:00,19.36,19.49,19.33,19.44,144351.0,15.0846,15.1859,15.0612,15.1469,144351.0
2020-09-24 11:30:00,19.44,19.53,19.43,19.52,267742.0,15.1469,15.217,15.1391,15.2092,267742.0
2020-09-24 11:40:00,19.52,19.55,19.48,19.49,152676.0,15.2092,15.2326,15.1781,15.1859,152676.0
2020-09-24 11:50:00,19.5,19.72,19.49,19.69,200653.0,15.1936,15.3651,15.1859,15.3417,200653.0
2020-09-24 12:00:00,19.7,19.8,19.66,19.8,161531.0,15.3495,15.4274,15.3183,15.4274,161531.0
2020-09-24 12:10:00,19.8,19.83,19.73,19.8,151801.0,15.4274,15.4508,15.3729,15.4274,151801.0
2020-09-24 12:20:00,19.8,19.81,19.73,19.73,181654.0,15.4274,15.4352,15.3729,15.3729,181654.0
2020-09-24 12:30:00,19.73,19.76,19.69,19.71,70379.0,15.3729,15.3962,15.3417,15.3573,70379.0
2020-09-24 12:40:00,19.71,19.78,19.7,19.78,67016.0,15.3573,15.4118,15.3495,15.4118,67016.0
2020-09-24 12:50:00,19.78,19.79,19.73,19.79,117811.0,15.4118,15.4196,15.3729,15.4196,117811.0
2020-09-24 13:00:00,19.79,19.91,19.78,19.88,194967.0,15.4196,15.5131,15.4118,15.4897,194967.0
2020-09-24 13:10:00,19.88,20.03,19.87,19.95,103595.0,15.4897,15.6066,15.4819,15.5443,103595.0
2020-09-24 13:20:00,19.96,20.04,19.95,20.02,114415.0,15.5521,15.6144,15.5443,15.5988,114415.0
2020-09-24 13:30:00,20.02,20.13,20.01,20.03,149591.0,15.5988,15.6845,15.591,15.6066,149591.0
2020-09-24 13:40:00,20.02,20.09,20.02,20.07,109767.0,15.5988,15.6534,15.5988,15.6378,109767.0
2020-09-24 13:50:00,20.07,20.18,20.06,20.07,122084.0,15.6378,15.7235,15.63,15.6378,122084.0
2020-09-24 14:00:00,20.08,20.11,20.01,20.06,109377.0,15.6456,15.6689,15.591,15.63,109377.0
2020-09-24 14:10:00,20.05,20.08,19.96,19.98,90432.0,15.6222,15.6456,15.5521,15.5676,90432.0
2020-09-24 14:20:00,19.98,20.01,19.93,19.96,103350.0,15.5676,15.591,15.5287,15.5521,103350.0
2020-09-24 14:30:00,19.96,19.99,19.93,19.95,107876.0,15.5521,15.5754,15.5287,15.5443,107876.0
2020-09-24 14:40:00,19.94,20.02,19.91,19.93,120703.0,15.5365,15.5988,15.5131,15.5287,120703.0
2020-09-24 14:50:00,19.92,19.93,19.82,19.83,99293.0,15.5209,15.5287,15.443,15.4508,99293.0
2020-09-24 15:00:00,19.83,19.91,19.82,19.89,116630.0,15.4508,15.5131,15.443,15.4975,116630.0
2020-09-24 15:10:00,19.89,19.97,19.86,19.89,151054.0,15.4975,15.5599,15.4741,15.4975,151054.0
2020-09-24 15:20:00,19.88,19.89,19.81,19.85,163560.0,15.4897,15.4975,15.4352,15.4664,163560.0
2020-09-24 15:30:00,19.85,19.92,19.81,19.92,208735.0,15.4664,15.5209,15.4352,15.5209,208735.0
2020-09-24 15:40:00,19.92,20.0,19.88,19.95,397443.0,15.5209,15.5832,15.4897,15.5443,397443.0
2020-09-24 15:50:00,19.95,20.03,19.92,19.93,812422.0,15.5443,15.6066,15.5209,15.5287,812422.0
2020-09-25 09:30:00,19.74,19.87,19.64,19.87,291354.0,15.3806,15.4819,15.3027,15.4819,291354.0
2020-09-25 09:40:00,19.88,19.94,19.76,19.78,311568.0,15.4897,15.5365,15.3962,15.4118,311568.0
2020-09-25 09:50:00,19.78,19.84,19.71,19.8,171975.0,15.4118,15.4586,15.3573,15.4274,171975.0
2020-09-25 10:00:00,19.8,19.84,19.73,19.74,232394.0,15.4274,15.4586,15.3729,15.3806,232394.0
2020-09-25 10:10:00,19.74,19.76,19.63,19.75,136629.0,15.3806,15.3962,15.2949,15.3884,136629.0
2020-09-25 10:20:00,19.75,19.8,19.72,19.75,123408.0,15.3884,15.4274,15.3651,15.3884,123408.0
2020-09-25 10:30:00,19.76,19.78,19.69,19.78,235516.0,15.3962,15.4118,15.3417,15.4118,235516.0
2020-09-25 10:40:00,19.78,19.82,19.68,19.71,225756.0,15.4118,15.443,15.3339,15.3573,225756.0
2020-09-25 10:50:00,19.71,19.72,19.61,19.66,376466.0,15.3573,15.3651,15.2794,15.3183,376466.0
2020-09-25 11:00:00,19.67,19.68,19.59,19.6,217331.0,15.3261,15.3339,15.2638,15.2716,217331.0
2020-09-25 11:10:00,19.6,19.71,19.6,19.7,302594.0,15.2716,15.3573,15.2716,15.3495,302594.0
2020-09-25 11:20:00,19.7,19.78,19.69,19.73,249740.0,15.3495,15.4118,15.3417,15.3729,249740.0
2020-09-25 11:30:00,19.74,19.79,19.73,19.73,74043.0,15.3806,15.4196,15.3729,15.3729,74043.0
2020-09-25 11:40:00,19.74,19.74,19.64,19.65,105332.0,15.3806,15.3806,15.3027,15.3105,105332.0
2020-09-25 11:50:00,19.65,19.75,19.65,19.7,90131.0,15.3105,15.3884,15.3105,15.3495,90131.0
2020-09-25 12:00:00,19.7,19.73,19.66,19.69,76941.0,15.3495,15.3729,15.3183,15.3417,76941.0
2020-09-25 12:10:00,19.69,19.69,19.62,19.63,114815.0,15.3417,15.3417,15.2871,15.2949,114815.0
2020-09-25 12:20:00,19.63,19.64,19.6,19.64,70022.0,15.2949,15.3027,15.2716,15.3027,70022.0
2020-09-25 12:30:00,19.64,19.71,19.62,19.71,64492.0,15.3027,15.3573,15.2871,15.3573,64492.0
2020-09-25 12:40:00,19.71,19.72,19.62,19.63,149889.0,15.3573,15.3651,15.2871,15.2949,149889.0
2020-09-25 12:50:00,19.63,19.65,19.6,19.62,105498.0,15.2949,15.3105,15.2716,15.2871,105498.0
2020-09-25 13:00:00,19.61,19.67,19.58,19.65,91843.0,15.2794,15.3261,15.256,15.3105,91843.0
2020-09-25 13:10:00,19.66,19.68,19.64,19.67,105921.0,15.3183,15.3339,15.3027,15.3261,105921.0
2020-09-25 13:20:00,19.68,19.75,19.66,19.71,97270.0,15.3339,15.3884,15.3183,15.3573,97270.0
2020-09-25 13:30:00,19.72,19.77,19.71,19.72,149218.0,15.3651,15.404,15.3573,15.3651,149218.0
2020-09-25 13:40:00,19.73,19.78,19.72,19.74,165590.0,15.3729,15.4118,15.3651,15.3806,165590.0
2020-09-25 13:50:00,19.75,19.78,19.74,19.77,82299.0,15.3884,15.4118,15.3806,15.404,82299.0
2020-09-25 14:00:00,19.77,19.79,19.74,19.78,94272.0,15.404,15.4196,15.3806,15.4118,94272.0
2020-09-25 14:10:00,19.78,19.84,19.76,19.82,98223.0,15.4118,15.4586,15.3962,15.443,98223.0
2020-09-25 14:20:00,19.83,19.87,19.8,19.85,105556.0,15.4508,15.4819,15.4274,15.4664,105556.0
2020-09-25 14:30:00,19.85,19.86,19.82,19.83,80436.0,15.4664,15.4741,15.443,15.4508,80436.0
2020-09-25 14:40:00,19.83,19.84,19.82,19.82,83898.0,15.4508,15.4586,15.443,15.443,83898.0
2020-09-25 14:50:00,19.82,19.93,19.81,19.92,129246.0,15.443,15.5287,15.4352,15.5209,129246.0
2020-09-25 15:00:00,19.93,19.99,19.91,19.98,104894.0,15.5287,15.5754,15.5131,15.5676,104894.0
2020-09-25 15:10:00,19.98,20.02,19.94,20.02,133396.0,15.5676,15.5988,15.5365,15.5988,133396.0
2020-09-25 15:20:00,20.01,20.02,19.94,19.99,201664.0,15.591,15.5988,15.5365,15.5754,201664.0
2020-09-25 15:30:00,19.98,19.99,19.92,19.95,269488.0,15.5676,15.5754,15.5209,15.5443,269488.0
2020-09-25 15:40:00,19.96,20.0,19.94,20.0,322938.0,15.5521,15.5832,15.5365,15.5832,322938.0
2020-09-25 15:50:00,20.0,20.03,19.95,19.97,699398.0,15.5832,15.6066,15.5443,15.5599,699398.0
2020-09-28 09:30:00,20.19,20.28,20.1,20.12,427225.0,15.7313,15.8014,15.6611,15.6767,427225.0
2020-09-28 09:40:00,20.12,20.18,20.04,20.11,214892.0,15.6767,15.7235,15.6144,15.6689,214892.0
2020-09-28 09:50:00,20.12,20.16,20.02,20.14,223957.0,15.6767,15.7079,15.5988,15.6923,223957.0
2020-09-28 10:00:00,20.14,20.15,20.07,20.09,222503.0,15.6923,15.7001,15.6378,15.6534,222503.0
2020-09-28 10:10:00,20.09,20.13,20.02,20.07,118852.0,15.6534,15.6845,15.5988,15.6378,118852.0
2020-09-28 10:20:00,20.07,20.11,20.04,20.07,84854.0,15.6378,15.6689,15.6144,15.6378,84854.0
2020-09-28 10:30:00,20.07,20.12,20.04,20.04,91417.0,15.6378,15.6767,15.6144,15.6144,91417.0
2020-09-28 10:40:00,20.04,20.18,20.03,20.18,179850.0,15.6144,15.7235,15.6066,15.7235,179850.0
2020-09-28 10:50:00,20.18,20.26,20.16,20.26,76805.0,15.7235,15.7858,15.7079,15.7858,76805.0
2020-09-28 11:00:00,20.26,20.3,20.21,20.22,101480.0,15.7858,15.817,15.7469,15.7546,101480.0
2020-09-28 11:10:00,20.22,20.27,20.19,20.25,88428.0,15.7546,15.7936,15.7313,15.778,88428.0
2020-09-28 11:20:00,20.25,20.34,20.22,20.3,90009.0,15.778,15.8481,15.7546,15.817,90009.0
2020-09-28 11:30:00,20.3,20.33,20.28,20.32,68605.0,15.817,15.8404,15.8014,15.8326,68605.0
2020-09-28 11:40:00,20.32,20.35,20.29,20.3,74645.0,15.8326,15.8559,15.8092,15.817,74645.0
2020-09-28 11:50:00,20.3,20.32,20.26,20.31,77591.0,15.817,15.8326,15.7858,15.8248,77591.0
2020-09-28 12:00:00,20.32,20.43,20.31,20.42,91240.0,15.8326,15.9183,15.8248,15.9105,91240.0
2020-09-28 12:10:00,20.43,20.45,20.38,20.45,107566.0,15.9183,15.9339,15.8793,15.9339,107566.0
2020-09-28 12:20:00,20.45,20.5,20.43,20.48,78728.0,15.9339,15.9728,15.9183,15.9572,78728.0
2020-09-28 12:30:00,20.48,20.51,20.44,20.5,170340.0,15.9572,15.9806,15.9261,15.9728,170340.0
2020-09-28 12:40:00,20.5,20.57,20.49,20.55,87751.0,15.9728,16.0274,15.965,16.0118,87751.0
2020-09-28 12:50:00,20.55,20.57,20.53,20.55,90360.0,16.0118,16.0274,15.9962,16.0118,90360.0
2020-09-28 13:00:00,20.55,20.56,20.48,20.51,361603.0,16.0118,16.0196,15.9572,15.9806,361603.0
2020-09-28 13:10:00,20.51,20.57,20.49,20.5,322112.0,15.9806,16.0274,15.965,15.9728,322112.0
2020-09-28 13:20:00,20.49,20.5,20.44,20.48,100333.0,15.965,15.9728,15.9261,15.9572,100333.0
2020-09-28 13:30:00,20.48,20.5,20.44,20.46,84264.0,15.9572,15.9728,15.9261,15.9416,84264.0
2020-09-28 13:40:00,20.46,20.47,20.42,20.46,146329.0,15.9416,15.9494,15.9105,15.9416,146329.0
2020-09-28 13:50:00,20.46,20.5,20.45,20.48,91133.0,15.9416,15.9728,15.9339,15.9572,91133.0
2020-09-28 14:00:00,20.48,20.53,20.47,20.52,88402.0,15.9572,15.9962,15.9494,15.9884,88402.0
2020-09-28 14:10:00,20.51,20.53,20.48,20.5,82796.0,15.9806,15.9962,15.9572,15.9728,82796.0
2020-09-28 14:20:00,20.5,20.52,20.47,20.51,197651.0,15.9728,15.9884,15.9494,15.9806,197651.0
2020-09-28 14:30:00,20.51,20.57,20.5,20.55,104094.0,15.9806,16.0274,15.9728,16.0118,104094.0
2020-09-28 14:40:00,20.55,20.62,20.52,20.62,119758.0,16.0118,16.0663,15.9884,16.0663,119758.0
2020-09-28 14:50:00,20.62,20.64,20.56,20.56,286378.0,16.0663,16.0819,16.0196,16.0196,286378.0
2020-09-28 15:00:00,20.57,20.57,20.48,20.48,102060.0,16.0274,16.0274,15.9572,15.9572,102060.0
2020-09-28 15:10:00,20.49,20.52,20.47,20.48,112653.0,15.965,15.9884,15.9494,15.9572,112653.0
2020-09-28 15:20:00,20.48,20.49,20.42,20.46,105155.0,15.9572,15.965,15.9105,15.9416,105155.0
2020-09-28 15:30:00,20.46,20.47,20.4,20.43,169642.0,15.9416,15.9494,15.8949,15.9183,169642.0
2020-09-28 15:40:00,20.43,20.45,20.38,20.39,177896.0,15.9183,15.9339,15.8793,15.8871,177896.0
2020-09-28 15:50:00,20.4,20.42,20.35,20.4,678929.0,15.8949,15.9105,15.8559,15.8949,678929.0
2020-09-29 09:30:00,20.45,20.56,20.25,20.32,442995.0,15.9339,16.0196,15.778,15.8326,442995.0
2020-09-29 09:40:00,20.32,20.39,20.29,20.31,313593.0,15.8326,15.8871,15.8092,15.8248,313593.0
2020-09-29 09:50:00,20.3,20.52,20.29,20.51,281758.0,15.817,15.9884,15.8092,15.9806,281758.0
2020-09-29 10:00:00,20.52,20.63,20.5,20.6,424735.0,15.9884,16.0741,15.9728,16.0507,424735.0
2020-09-29 10:10:00,20.6,20.62,20.51,20.54,704665.0,16.0507,16.0663,15.9806,16.004,704665.0
2020-09-29 10:20:00,20.54,20.56,20.45,20.45,457722.0,16.004,16.0196,15.9339,15.9339,457722.0
2020-09-29 10:30:00,20.46,20.47,20.32,20.37,141288.0,15.9416,15.9494,15.8326,15.8715,141288.0
2020-09-29 10:40:00,20.36,20.4,20.33,20.37,110426.0,15.8637,15.8949,15.8404,15.8715,110426.0
2020-09-29 10:50:00,20.36,20.39,20.33,20.35,101334.0,15.8637,15.8871,15.8404,15.8559,101334.0
2020-09-29 11:00:00,20.35,20.37,20.29,20.29,142627.0,15.8559,15.8715,15.8092,15.8092,142627.0
2020-09-29 11:10:00,20.29,20.37,20.26,20.35,158086.0,15.8092,15.8715,15.7858,15.8559,158086.0
2020-09-29 11:20:00,20.35,20.38,20.29,20.3,56344.0,15.8559,15.8793,15.8092,15.817,56344.0
2020-09-29 11:30:00,20.29,20.32,20.27,20.27,72570.0,15.8092,15.8326,15.7936,15.7936,72570.0
2020-09-29 11:40:00,20.26,20.27,20.11,20.15,152126.0,15.7858,15.7936,15.6689,15.7001,152126.0
2020-09-29 11:50:00,20.15,20.18,20.13,20.16,49172.0,15.7001,15.7235,15.6845,15.7079,49172.0
2020-09-29 12:00:00,20.17,20.18,20.1,20.14,73189.0,15.7157,15.7235,15.6611,15.6923,73189.0
2020-09-29 12:10:00,20.13,20.15,20.09,20.13,61071.0,15.6845,15.7001,15.6534,15.6845,61071.0
2020-09-29 12:20:00,20.14,20.18,20.11,20.18,58439.0,15.6923,15.7235,15.6689,15.7235,58439.0
2020-09-29 12:30:00,20.18,20.21,20.16,20.2,96131.0,15.7235,15.7469,15.7079,15.7391,96131.0
2020-09-29 12:40:00,20.2,20.2,20.09,20.11,160918.0,15.7391,15.7391,15.6534,15.6689,160918.0
2020-09-29 12:50:00,20.11,20.16,20.09,20.16,76430.0,15.6689,15.7079,15.6534,15.7079,76430.0
2020-09-29 13:00:00,20.16,20.19,20.15,20.16,72319.0,15.7079,15.7313,15.7001,15.7079,72319.0
2020-09-29 13:10:00,20.16,20.2,20.13,20.19,60085.0,15.7079,15.7391,15.6845,15.7313,60085.0
2020-09-29 13:20:00,20.19,20.25,20.18,20.24,59929.0,15.7313,15.778,15.7235,15.7702,59929.0
2020-09-29 13:30:00,20.24,20.26,20.14,20.14,78057.0,15.7702,15.7858,15.6923,15.6923,78057.0
2020-09-29 13:40:00,20.14,20.2,20.13,20.19,52178.0,15.6923,15.7391,15.6845,15.7313,52178.0
2020-09-29 13:50:00,20.19,20.28,20.19,20.25,53850.0,15.7313,15.8014,15.7313,15.778,53850.0
2020-09-29 14:00:00,20.26,20.27,20.23,20.26,61554.0,15.7858,15.7936,15.7624,15.7858,61554.0
2020-09-29 14:10:00,20.26,20.31,20.26,20.3,47193.0,15.7858,15.8248,15.7858,15.817,47193.0
2020-09-29 14:20:00,20.3,20.36,20.29,20.32,65246.0,15.817,15.8637,15.8092,15.8326,65246.0
2020-09-29 14:30:00,20.32,20.35,20.3,20.32,52088.0,15.8326,15.8559,15.817,15.8326,52088.0
2020-09-29 14:40:00,20.32,20.35,20.3,20.32,45213.0,15.8326,15.8559,15.817,15.8326,45213.0
2020-09-29 14:50:00,20.31,20.32,20.27,20.3,54138.0,15.8248,15.8326,15.7936,15.817,54138.0
2020-09-29 15:00:00,20.3,20.32,20.28,20.32,60009.0,15.817,15.8326,15.8014,15.8326,60009.0
2020-09-29 15:10:00,20.32,20.39,20.31,20.37,82419.0,15.8326,15.8871,15.8248,15.8715,82419.0
2020-09-29 15:20:00,20.38,20.38,20.32,20.36,99683.0,15.8793,15.8793,15.8326,15.8637,99683.0
2020-09-29 15:30:00,20.36,20.4,20.32,20.34,155704.0,15.8637,15.8949,15.8326,15.8481,155704.0
2020-09-29 15:40:00,20.35,20.35,20.31,20.34,146385.0,15.8559,15.8559,15.8248,15.8481,146385.0
2020-09-29 15:50:00,20.33,20.34,20.24,20.25,694833.0,15.8404,15.8481,15.7702,15.778,694833.0
2020-09-30 09:30:00,20.37,20.39,20.23,20.32,188604.0,15.8715,15.8871,15.7624,15.8326,188604.0
2020-09-30 09:40:00,20.31,20.5,20.26,20.45,70628.0,15.8248,15.9728,15.7858,15.9339,70628.0
2020-09-30 09:50:00,20.46,20.47,20.35,20.36,54234.0,15.9416,15.9494,15.8559,15.8637,54234.0
2020-09-30 10:00:00,20.36,20.46,20.34,20.39,144264.0,15.8637,15.9416,15.8481,15.8871,144264.0
2020-09-30 10:10:00,20.4,20.44,20.36,20.39,52296.0,15.8949,15.9261,15.8637,15.8871,52296.0
2020-09-30 10:20:00,20.38,20.5,20.37,20.43,140628.0,15.8793,15.9728,15.8715,15.9183,140628.0
2020-09-30 10:30:00,20.44,20.44,20.37,20.44,54842.0,15.9261,15.9261,15.8715,15.9261,54842.0
2020-09-30 10:40:00,20.45,20.48,20.41,20.42,64533.0,15.9339,15.9572,15.9027,15.9105,64533.0
2020-09-30 10:50:00,20.42,20.43,20.35,20.35,41594.0,15.9105,15.9183,15.8559,15.8559,41594.0
2020-09-30 11:00:00,20.35,20.36,20.29,20.29,55733.0,15.8559,15.8637,15.8092,15.8092,55733.0
2020-09-30 11:10:00,20.29,20.32,20.22,20.32,63730.0,15.8092,15.8326,15.7546,15.8326,63730.0
2020-09-30 11:20:00,20.31,20.34,20.27,20.3,139656.0,15.8248,15.8481,15.7936,15.817,139656.0
2020-09-30 11:30:00,20.32,20.32,20.25,20.26,41678.0,15.8326,15.8326,15.778,15.7858,41678.0
2020-09-30 11:40:00,20.27,20.28,20.23,20.24,86882.0,15.7936,15.8014,15.7624,15.7702,86882.0
2020-09-30 11:50:00,20.24,20.27,20.22,20.26,93155.0,15.7702,15.7936,15.7546,15.7858,93155.0
2020-09-30 12:00:00,20.26,20.31,20.24,20.24,225585.0,15.7858,15.8248,15.7702,15.7702,225585.0
2020-09-30 12:10:00,20.25,20.25,20.19,20.22,213737.0,15.778,15.778,15.7313,15.7546,213737.0
2020-09-30 12:20:00,20.22,20.24,20.18,20.2,292581.0,15.7546,15.7702,15.7235,15.7391,292581.0
2020-09-30 12:30:00,20.2,20.23,20.13,20.15,297804.0,15.7391,15.7624,15.6845,15.7001,297804.0
2020-09-30 12:40:00,20.14,20.18,20.13,20.14,343522.0,15.6923,15.7235,15.6845,15.6923,343522.0
2020-09-30 12:50:00,20.14,20.17,20.13,20.14,349380.0,15.6923,15.7157,15.6845,15.6923,349380.0
2020-09-30 13:00:00,20.15,20.17,20.11,20.13,212762.0,15.7001,15.7157,15.6689,15.6845,212762.0
2020-09-30 13:10:00,20.13,20.16,20.11,20.14,100678.0,15.6845,15.7079,15.6689,15.6923,100678.0
2020-09-30 13:20:00,20.14,20.16,20.13,20.14,175193.0,15.6923,15.7079,15.6845,15.6923,175193.0
2020-09-30 13:30:00,20.14,20.2,20.13,20.13,157982.0,15.6923,15.7391,15.6845,15.6845,157982.0
2020-09-30 13:40:00,20.14,20.15,20.09,20.11,109685.0,15.6923,15.7001,15.6534,15.6689,109685.0
2020-09-30 13:50:00,20.11,20.12,20.07,20.09,84070.0,15.6689,15.6767,15.6378,15.6534,84070.0
2020-09-30 14:00:00,20.09,20.09,20.01,20.05,120891.0,15.6534,15.6534,15.591,15.6222,120891.0
2020-09-30 14:10:00,20.05,20.08,20.01,20.04,223074.0,15.6222,15.6456,15.591,15.6144,223074.0
2020-09-30 14:20:00,20.04,20.04,19.85,19.92,390483.0,15.6144,15.6144,15.4664,15.5209,390483.0
2020-09-30 14:30:00,19.91,19.91,19.78,19.78,149455.0,15.5131,15.5131,15.4118,15.4118,149455.0
2020-09-30 14:40:00,19.78,19.81,19.69,19.72,256340.0,15.4118,15.4352,15.3417,15.3651,256340.0
2020-09-30 14:50:00,19.71,19.87,19.71,19.85,291404.0,15.3573,15.4819,15.3573,15.4664,291404.0
2020-09-30 15:00:00,19.85,19.9,19.78,19.87,163806.0,15.4664,15.5053,15.4118,15.4819,163806.0
2020-09-30 15:10:00,19.86,19.87,19.7,19.71,202973.0,15.4741,15.4819,15.3495,15.3573,202973.0
2020-09-30 15:20:00,19.72,19.79,19.64,19.77,319782.0,15.3651,15.4196,15.3027,15.404,319782.0
2020-09-30 15:30:00,19.77,19.77,19.67,19.69,301889.0,15.404,15.404,15.3261,15.3417,301889.0
2020-09-30 15:40:00,19.69,19.72,19.65,19.69,675838.0,15.3417,15.3651,15.3105,15.3417,675838.0
2020-09-30 15:50:00,19.68,19.7,19.63,19.65,1615488.0,15.3339,15.3495,15.2949,15.3105,1615488.0
2020-10-01 09:30:00,19.46,19.52,19.36,19.39,545683.0,15.1625,15.2092,15.0846,15.1079,545683.0
2020-10-01 09:40:00,19.4,19.61,19.39,19.46,382875.0,15.1157,15.2794,15.1079,15.1625,382875.0
2020-10-01 09:50:00,19.46,19.49,19.36,19.38,257471.0,15.1625,15.1859,15.0846,15.1001,257471.0
2020-10-01 10:00:00,19.37,19.39,19.19,19.19,309516.0,15.0924,15.1079,14.9521,14.9521,309516.0
2020-10-01 10:10:00,19.2,19.25,19.13,19.23,198933.0,14.9599,14.9989,14.9054,14.9833,198933.0
2020-10-01 10:20:00,19.23,19.28,19.11,19.14,402784.0,14.9833,15.0222,14.8898,14.9132,402784.0
2020-10-01 10:30:00,19.14,19.16,19.05,19.13,250835.0,14.9132,14.9287,14.843,14.9054,250835.0
2020-10-01 10:40:00,19.13,19.2,19.12,19.16,211264.0,14.9054,14.9599,14.8976,14.9287,211264.0
2020-10-01 10:50:00,19.17,19.18,19.08,19.13,122294.0,14.9365,14.9443,14.8664,14.9054,122294.0
2020-10-01 11:00:00,19.13,19.19,19.09,19.16,109056.0,14.9054,14.9521,14.8742,14.9287,109056.0
2020-10-01 11:10:00,19.16,19.17,19.1,19.13,127548.0,14.9287,14.9365,14.882,14.9054,127548.0
2020-10-01 11:20:00,19.13,19.15,19.02,19.03,416675.0,14.9054,14.9209,14.8197,14.8274,416675.0
2020-10-01 11:30:00,19.04,19.1,19.0,19.05,199317.0,14.8352,14.882,14.8041,14.843,199317.0
2020-10-01 11:40:00,19.06,19.07,19.0,19.03,240623.0,14.8508,14.8586,14.8041,14.8274,240623.0
2020-10-01 11:50:00,19.03,19.05,18.99,19.04,450202.0,14.8274,14.843,14.7963,14.8352,450202.0
2020-10-01 12:00:00,19.05,19.11,19.03,19.08,248832.0,14.843,14.8898,14.8274,14.8664,248832.0
2020-10-01 12:10:00,19.08,19.09,19.02,19.07,523553.0,14.8664,14.8742,14.8197,14.8586,523553.0
2020-10-01 12:20:00,19.07,19.09,19.01,19.07,229326.0,14.8586,14.8742,14.8119,14.8586,229326.0
2020-10-01 12:30:00,19.08,19.09,18.97,18.98,207974.0,14.8664,14.8742,14.7807,14.7885,207974.0
2020-10-01 12:40:00,18.97,19.0,18.89,18.99,567497.0,14.7807,14.8041,14.7184,14.7963,567497.0
2020-10-01 12:50:00,19.0,19.01,18.98,19.0,288759.0,14.8041,14.8119,14.7885,14.8041,288759.0
2020-10-01 13:00:00,19.0,19.01,18.96,19.0,134486.0,14.8041,14.8119,14.7729,14.8041,134486.0
2020-10-01 13:10:00,19.0,19.01,18.97,19.0,143216.0,14.8041,14.8119,14.7807,14.8041,143216.0
2020-10-01 13:20:00,19.0,19.02,18.97,18.98,248065.0,14.8041,14.8197,14.7807,14.7885,248065.0
2020-10-01 13:30:00,18.97,19.09,18.94,19.07,146466.0,14.7807,14.8742,14.7573,14.8586,146466.0
2020-10-01 13:40:00,19.07,19.08,18.97,18.98,143476.0,14.8586,14.8664,14.7807,14.7885,143476.0
2020-10-01 13:50:00,18.97,18.99,18.9,18.91,197511.0,14.7807,14.7963,14.7262,14.7339,197511.0
2020-10-01 14:00:00,18.91,18.93,18.75,18.79,429290.0,14.7339,14.7495,14.6093,14.6404,429290.0
2020-10-01 14:10:00,18.79,18.8,18.72,18.75,215152.0,14.6404,14.6482,14.5859,14.6093,215152.0
2020-10-01 14:20:00,18.76,18.89,18.74,18.88,257819.0,14.6171,14.7184,14.6015,14.7106,257819.0
2020-10-01 14:30:00,18.88,18.91,18.79,18.8,262002.0,14.7106,14.7339,14.6404,14.6482,262002.0
2020-10-01 14:40:00,18.79,18.84,18.75,18.76,222823.0,14.6404,14.6794,14.6093,14.6171,222823.0
2020-10-01 14:50:00,18.76,18.84,18.75,18.8,166974.0,14.6171,14.6794,14.6093,14.6482,166974.0
2020-10-01 15:00:00,18.8,18.85,18.77,18.8,321627.0,14.6482,14.6872,14.6249,14.6482,321627.0
2020-10-01 15:10:00,18.8,18.81,18.69,18.69,255501.0,14.6482,14.656,14.5625,14.5625,255501.0
2020-10-01 15:20:00,18.69,18.75,18.65,18.66,412535.0,14.5625,14.6093,14.5314,14.5392,412535.0
2020-10-01 15:30:00,18.67,18.79,18.67,18.78,408981.0,14.5469,14.6404,14.5469,14.6327,408981.0
2020-10-01 15:40:00,18.78,18.8,18.75,18.77,442697.0,14.6327,14.6482,14.6093,14.6249,442697.0
2020-10-01 15:50:00,18.77,18.84,18.75,18.78,1785260.0,14.6249,14.6794,14.6093,14.6327,1785260.0
2020-10-02 09:30:00,18.44,18.6,18.31,18.49,601081.0,14.3677,14.4924,14.2664,14.4067,601081.0
2020-10-02 09:40:00,18.49,18.6,18.42,18.57,199238.0,14.4067,14.4924,14.3522,14.469,199238.0
2020-10-02 09:50:00,18.57,18.57,18.45,18.52,189880.0,14.469,14.469,14.3755,14.4301,189880.0
2020-10-02 10:00:00,18.53,18.7,18.52,18.65,235611.0,14.4379,14.5703,14.4301,14.5314,235611.0
2020-10-02 10:10:00,18.65,18.7,18.59,18.66,403511.0,14.5314,14.5703,14.4846,14.5392,403511.0
2020-10-02 10:20:00,18.66,18.78,18.66,18.75,204039.0,14.5392,14.6327,14.5392,14.6093,204039.0
2020-10-02 10:30:00,18.74,18.76,18.7,18.75,136845.0,14.6015,14.6171,14.5703,14.6093,136845.0
2020-10-02 10:40:00,18.74,18.77,18.69,18.74,160504.0,14.6015,14.6249,14.5625,14.6015,160504.0
2020-10-02 10:50:00,18.73,18.76,18.71,18.72,129785.0,14.5937,14.6171,14.5781,14.5859,129785.0
2020-10-02 11:00:00,18.71,18.85,18.7,18.84,258792.0,14.5781,14.6872,14.5703,14.6794,258792.0
2020-10-02 11:10:00,18.84,18.94,18.79,18.91,624492.0,14.6794,14.7573,14.6404,14.7339,624492.0
2020-10-02 11:20:00,18.91,19.0,18.89,18.93,373271.0,14.7339,14.8041,14.7184,14.7495,373271.0
2020-10-02 11:30:00,18.93,19.0,18.91,18.98,351566.0,14.7495,14.8041,14.7339,14.7885,351566.0
2020-10-02 11:40:00,18.98,19.01,18.92,19.01,216093.0,14.7885,14.8119,14.7417,14.8119,216093.0
2020-10-02 11:50:00,19.01,19.02,18.95,18.98,259602.0,14.8119,14.8197,14.7651,14.7885,259602.0
2020-10-02 12:00:00,18.98,19.04,18.9,19.04,218414.0,14.7885,14.8352,14.7262,14.8352,218414.0
2020-10-02 12:10:00,19.04,19.16,19.03,19.1,199635.0,14.8352,14.9287,14.8274,14.882,199635.0
2020-10-02 12:20:00,19.1,19.14,19.08,19.11,182007.0,14.882,14.9132,14.8664,14.8898,182007.0
2020-10-02 12:30:00,19.11,19.14,19.09,19.12,177067.0,14.8898,14.9132,14.8742,14.8976,177067.0
2020-10-02 12:40:00,19.12,19.15,19.04,19.05,252403.0,14.8976,14.9209,14.8352,14.843,252403.0
2020-10-02 12:50:00,19.05,19.12,18.98,19.12,314649.0,14.843,14.8976,14.7885,14.8976,314649.0
2020-10-02 13:00:00,19.12,19.18,19.06,19.07,132825.0,14.8976,14.9443,14.8508,14.8586,132825.0
2020-10-02 13:10:00,19.07,19.13,19.07,19.13,96891.0,14.8586,14.9054,14.8586,14.9054,96891.0
2020-10-02 13:20:00,19.12,19.18,19.1,19.13,119604.0,14.8976,14.9443,14.882,14.9054,119604.0
2020-10-02 13:30:00,19.13,19.15,19.05,19.07,115483.0,14.9054,14.9209,14.843,14.8586,115483.0
2020-10-02 13:40:00,19.08,19.08,18.96,18.98,122905.0,14.8664,14.8664,14.7729,14.7885,122905.0
2020-10-02 13:50:00,18.99,19.03,18.96,19.03,84748.0,14.7963,14.8274,14.7729,14.8274,84748.0
2020-10-02 14:00:00,19.03,19.13,19.02,19.12,97757.0,14.8274,14.9054,14.8197,14.8976,97757.0
2020-10-02 14:10:00,19.12,19.12,19.06,19.1,77479.0,14.8976,14.8976,14.8508,14.882,77479.0
2020-10-02 14:20:00,19.1,19.12,19.07,19.07,81268.0,14.882,14.8976,14.8586,14.8586,81268.0
2020-10-02 14:30:00,19.07,19.14,19.06,19.12,229296.0,14.8586,14.9132,14.8508,14.8976,229296.0
2020-10-02 14:40:00,19.12,19.19,19.12,19.16,139169.0,14.8976,14.9521,14.8976,14.9287,139169.0
2020-10-02 14:50:00,19.16,19.2,19.12,19.2,126006.0,14.9287,14.9599,14.8976,14.9599,126006.0
2020-10-02 15:00:00,19.2,19.2,19.12,19.18,215638.0,14.9599,14.9599,14.8976,14.9443,215638.0
2020-10-02 15:10:00,19.17,19.2,19.12,19.16,200139.0,14.9365,14.9599,14.8976,14.9287,200139.0
2020-10-02 15:20:00,19.15,19.21,19.14,19.2,262125.0,14.9209,14.9677,14.9132,14.9599,262125.0
2020-10-02 15:30:00,19.2,19.27,19.18,19.2,352729.0,14.9599,15.0144,14.9443,14.9599,352729.0
2020-10-02 15:40:00,19.2,19.21,19.12,19.16,525418.0,14.9599,14.9677,14.8976,14.9287,525418.0
2020-10-02 15:50:00,19.16,19.19,19.08,19.09,1203811.0,14.9287,14.9521,14.8664,14.8742,1203811.0
2020-10-05 09:30:00,19.32,19.69,19.25,19.54,279185.0,15.0534,15.3417,14.9989,15.2248,279185.0
2020-10-05 09:40:00,19.54,19.58,19.35,19.37,157128.0,15.2248,15.256,15.0768,15.0924,157128.0
2020-10-05 09:50:00,19.38,19.45,19.28,19.3,147374.0,15.1001,15.1547,15.0222,15.0378,147374.0
2020-10-05 10:00:00,19.3,19.35,19.27,19.29,166213.0,15.0378,15.0768,15.0144,15.03,166213.0
2020-10-05 10:10:00,19.29,19.32,19.18,19.24,195909.0,15.03,15.0534,14.9443,14.9911,195909.0
2020-10-05 10:20:00,19.25,19.26,19.17,19.25,124191.0,14.9989,15.0067,14.9365,14.9989,124191.0
2020-10-05 10:30:00,19.25,19.27,19.19,19.25,180954.0,14.9989,15.0144,14.9521,14.9989,180954.0
2020-10-05 10:40:00,19.26,19.31,19.24,19.3,137390.0,15.0067,15.0456,14.9911,15.0378,137390.0
2020-10-05 10:50:00,19.3,19.39,19.29,19.39,98497.0,15.0378,15.1079,15.03,15.1079,98497.0
2020-10-05 11:00:00,19.4,19.45,19.37,19.38,224292.0,15.1157,15.1547,15.0924,15.1001,224292.0
2020-10-05 11:10:00,19.38,19.42,19.36,19.37,88295.0,15.1001,15.1313,15.0846,15.0924,88295.0
2020-10-05 11:20:00,19.37,19.41,19.32,19.38,155698.0,15.0924,15.1235,15.0534,15.1001,155698.0
2020-10-05 11:30:00,19.38,19.39,19.34,19.37,93048.0,15.1001,15.1079,15.069,15.0924,93048.0
2020-10-05 11:40:00,19.37,19.45,19.36,19.4,59191.0,15.0924,15.1547,15.0846,15.1157,59191.0
2020-10-05 11:50:00,19.41,19.46,19.38,19.39,73496.0,15.1235,15.1625,15.1001,15.1079,73496.0
2020-10-05 12:00:00,19.4,19.42,19.36,19.36,87924.0,15.1157,15.1313,15.0846,15.0846,87924.0
2020-10-05 12:10:00,19.36,19.37,19.32,19.32,96861.0,15.0846,15.0924,15.0534,15.0534,96861.0
2020-10-05 12:20:00,19.32,19.34,19.3,19.34,34015.0,15.0534,15.069,15.0378,15.069,34015.0
2020-10-05 12:30:00,19.33,19.38,19.32,19.38,103588.0,15.0612,15.1001,15.0534,15.1001,103588.0
2020-10-05 12:40:00,19.38,19.46,19.37,19.42,123388.0,15.1001,15.1625,15.0924,15.1313,123388.0
2020-10-05 12:50:00,19.41,19.43,19.38,19.39,46124.0,15.1235,15.1391,15.1001,15.1079,46124.0
2020-10-05 13:00:00,19.39,19.41,19.35,19.36,84060.0,15.1079,15.1235,15.0768,15.0846,84060.0
2020-10-05 13:10:00,19.36,19.46,19.36,19.46,90680.0,15.0846,15.1625,15.0846,15.1625,90680.0
2020-10-05 13:20:00,19.46,19.47,19.39,19.45,75507.0,15.1625,15.1703,15.1079,15.1547,75507.0
2020-10-05 13:30:00,19.46,19.53,19.45,19.53,143148.0,15.1625,15.217,15.1547,15.217,143148.0
2020-10-05 13:40:00,19.52,19.54,19.46,19.47,333400.0,15.2092,15.2248,15.1625,15.1703,333400.0
2020-10-05 13:50:00,19.48,19.51,19.44,19.45,72657.0,15.1781,15.2014,15.1469,15.1547,72657.0
2020-10-05 14:00:00,19.44,19.46,19.39,19.39,94247.0,15.1469,15.1625,15.1079,15.1079,94247.0
2020-10-05 14:10:00,19.39,19.43,19.39,19.41,69198.0,15.1079,15.1391,15.1079,15.1235,69198.0
2020-10-05 14:20:00,19.41,19.44,19.39,19.43,49175.0,15.1235,15.1469,15.1079,15.1391,49175.0
2020-10-05 14:30:00,19.44,19.5,19.42,19.48,69020.0,15.1469,15.1936,15.1313,15.1781,69020.0
2020-10-05 14:40:00,19.48,19.49,19.44,19.44,55568.0,15.1781,15.1859,15.1469,15.1469,55568.0
2020-10-05 14:50:00,19.44,19.48,19.43,19.47,97847.0,15.1469,15.1781,15.1391,15.1703,97847.0
2020-10-05 15:00:00,19.48,19.5,19.45,19.5,56418.0,15.1781,15.1936,15.1547,15.1936,56418.0
2020-10-05 15:10:00,19.5,19.54,19.48,19.52,98642.0,15.1936,15.2248,15.1781,15.2092,98642.0
2020-10-05 15:20:00,19.52,19.52,19.42,19.47,267071.0,15.2092,15.2092,15.1313,15.1703,267071.0
2020-10-05 15:30:00,19.46,19.53,19.46,19.5,163128.0,15.1625,15.217,15.1625,15.1936,163128.0
2020-10-05 15:40:00,19.5,19.54,19.48,19.51,198200.0,15.1936,15.2248,15.1781,15.2014,198200.0
2020-10-05 15:50:00,19.51,19.57,19.5,19.55,419622.0,15.2014,15.2482,15.1936,15.2326,419622.0
2020-10-06 09:30:00,19.79,19.87,19.75,19.8,204087.0,15.4196,15.4819,15.3884,15.4274,204087.0
2020-10-06 09:40:00,19.8,19.81,19.7,19.71,156382.0,15.4274,15.4352,15.3495,15.3573,156382.0
2020-10-06 09:50:00,19.71,19.73,19.52,19.53,172696.0,15.3573,15.3729,15.2092,15.217,172696.0
2020-10-06 10:00:00,19.53,19.66,19.52,19.61,194257.0,15.217,15.3183,15.2092,15.2794,194257.0
2020-10-06 10:10:00,19.62,19.67,19.56,19.64,394388.0,15.2871,15.3261,15.2404,15.3027,394388.0
2020-10-06 10:20:00,19.64,19.72,19.59,19.71,518230.0,15.3027,15.3651,15.2638,15.3573,518230.0
2020-10-06 10:30:00,19.71,19.77,19.68,19.76,595254.0,15.3573,15.404,15.3339,15.3962,595254.0
2020-10-06 10:40:00,19.76,19.76,19.61,19.72,209743.0,15.3962,15.3962,15.2794,15.3651,209743.0
2020-10-06 10:50:00,19.72,19.75,19.67,19.72,423095.0,15.3651,15.3884,15.3261,15.3651,423095.0
2020-10-06 11:00:00,19.73,19.78,19.68,19.77,203053.0,15.3729,15.4118,15.3339,15.404,203053.0
2020-10-06 11:10:00,19.77,19.77,19.68,19.72,279790.0,15.404,15.404,15.3339,15.3651,279790.0
2020-10-06 11:20:00,19.72,19.76,19.7,19.75,150728.0,15.3651,15.3962,15.3495,15.3884,150728.0
2020-10-06 11:30:00,19.75,19.79,19.72,19.76,381246.0,15.3884,15.4196,15.3651,15.3962,381246.0
2020-10-06 11:40:00,19.77,19.84,19.75,19.82,137216.0,15.404,15.4586,15.3884,15.443,137216.0
2020-10-06 11:50:00,19.82,19.85,19.78,19.84,374728.0,15.443,15.4664,15.4118,15.4586,374728.0
2020-10-06 12:00:00,19.83,19.85,19.78,19.8,156087.0,15.4508,15.4664,15.4118,15.4274,156087.0
2020-10-06 12:10:00,19.8,19.82,19.76,19.78,165003.0,15.4274,15.443,15.3962,15.4118,165003.0
2020-10-06 12:20:00,19.78,19.81,19.76,19.78,140284.0,15.4118,15.4352,15.3962,15.4118,140284.0
2020-10-06 12:30:00,19.78,19.78,19.7,19.74,197429.0,15.4118,15.4118,15.3495,15.3806,197429.0
2020-10-06 12:40:00,19.75,19.76,19.7,19.7,107462.0,15.3884,15.3962,15.3495,15.3495,107462.0
2020-10-06 12:50:00,19.71,19.8,19.7,19.79,121285.0,15.3573,15.4274,15.3495,15.4196,121285.0
2020-10-06 13:00:00,19.79,19.8,19.77,19.79,127372.0,15.4196,15.4274,15.404,15.4196,127372.0
2020-10-06 13:10:00,19.79,19.83,19.78,19.82,170309.0,15.4196,15.4508,15.4118,15.443,170309.0
2020-10-06 13:20:00,19.82,19.88,19.81,19.82,88443.0,15.443,15.4897,15.4352,15.443,88443.0
2020-10-06 13:30:00,19.81,19.83,19.75,19.76,277694.0,15.4352,15.4508,15.3884,15.3962,277694.0
2020-10-06 13:40:00,19.76,19.77,19.73,19.73,125861.0,15.3962,15.404,15.3729,15.3729,125861.0
2020-10-06 13:50:00,19.73,19.74,19.67,19.7,137143.0,15.3729,15.3806,15.3261,15.3495,137143.0
2020-10-06 14:00:00,19.7,19.74,19.69,19.71,176775.0,15.3495,15.3806,15.3417,15.3573,176775.0
2020-10-06 14:10:00,19.71,19.75,19.68,19.73,56694.0,15.3573,15.3884,15.3339,15.3729,56694.0
2020-10-06 14:20:00,19.72,19.74,19.7,19.71,84119.0,15.3651,15.3806,15.3495,15.3573,84119.0
2020-10-06 14:30:00,19.72,19.78,19.71,19.76,146103.0,15.3651,15.4118,15.3573,15.3962,146103.0
2020-10-06 14:40:00,19.76,19.82,19.71,19.71,362527.0,15.3962,15.443,15.3573,15.3573,362527.0
2020-10-06 14:50:00,19.71,19.72,19.36,19.48,965690.0,15.3573,15.3651,15.0846,15.1781,965690.0
2020-10-06 15:00:00,19.48,19.48,19.28,19.36,233394.0,15.1781,15.1781,15.0222,15.0846,233394.0
2020-10-06 15:10:00,19.35,19.41,19.31,19.31,162873.0,15.0768,15.1235,15.0456,15.0456,162873.0
2020-10-06 15:20:00,19.32,19.38,19.29,19.38,247371.0,15.0534,15.1001,15.03,15.1001,247371.0
2020-10-06 15:30:00,19.38,19.51,19.37,19.46,208360.0,15.1001,15.2014,15.0924,15.1625,208360.0
2020-10-06 15:40:00,19.46,19.48,19.35,19.39,267553.0,15.1625,15.1781,15.0768,15.1079,267553.0
2020-10-06 15:50:00,19.39,19.42,19.3,19.34,899036.0,15.1079,15.1313,15.0378,15.069,899036.0
2020-10-07 09:30:00,19.46,19.58,19.32,19.35,246790.0,15.1625,15.256,15.0534,15.0768,246790.0
2020-10-07 09:40:00,19.36,19.45,19.36,19.41,97032.0,15.0846,15.1547,15.0846,15.1235,97032.0
2020-10-07 09:50:00,19.4,19.43,19.27,19.27,125226.0,15.1157,15.1391,15.0144,15.0144,125226.0
2020-10-07 10:00:00,19.27,19.32,19.23,19.26,116387.0,15.0144,15.0534,14.9833,15.0067,116387.0
2020-10-07 10:10:00,19.27,19.32,19.24,19.3,286757.0,15.0144,15.0534,14.9911,15.0378,286757.0
2020-10-07 10:20:00,19.3,19.31,19.21,19.23,292238.0,15.0378,15.0456,14.9677,14.9833,292238.0
2020-10-07 10:30:00,19.23,19.36,19.23,19.23,382747.0,14.9833,15.0846,14.9833,14.9833,382747.0
2020-10-07 10:40:00,19.24,19.27,19.18,19.25,87347.0,14.9911,15.0144,14.9443,14.9989,87347.0
2020-10-07 10:50:00,19.25,19.26,19.16,19.2,90035.0,14.9989,15.0067,14.9287,14.9599,90035.0
2020-10-07 11:00:00,19.2,19.22,19.18,19.2,97456.0,14.9599,14.9755,14.9443,14.9599,97456.0
2020-10-07 11:10:00,19.2,19.21,19.15,19.18,57258.0,14.9599,14.9677,14.9209,14.9443,57258.0
2020-10-07 11:20:00,19.17,19.19,19.14,19.19,135113.0,14.9365,14.9521,14.9132,14.9521,135113.0
2020-10-07 11:30:00,19.19,19.22,19.18,19.2,249363.0,14.9521,14.9755,14.9443,14.9599,249363.0
2020-10-07 11:40:00,19.2,19.23,19.16,19.17,326649.0,14.9599,14.9833,14.9287,14.9365,326649.0
2020-10-07 11:50:00,19.18,19.21,19.14,19.2,68603.0,14.9443,14.9677,14.9132,14.9599,68603.0
2020-10-07 12:00:00,19.2,19.22,19.18,19.21,62831.0,14.9599,14.9755,14.9443,14.9677,62831.0
2020-10-07 12:10:00,19.21,19.28,19.18,19.23,139250.0,14.9677,15.0222,14.9443,14.9833,139250.0
2020-10-07 12:20:00,19.23,19.25,19.18,19.23,104796.0,14.9833,14.9989,14.9443,14.9833,104796.0
2020-10-07 12:30:00,19.23,19.25,19.19,19.2,69703.0,14.9833,14.9989,14.9521,14.9599,69703.0
2020-10-07 12:40:00,19.2,19.21,19.16,19.2,69147.0,14.9599,14.9677,14.9287,14.9599,69147.0
2020-10-07 12:50:00,19.2,19.24,19.18,19.21,93645.0,14.9599,14.9911,14.9443,14.9677,93645.0
2020-10-07 13:00:00,19.21,19.23,19.18,19.23,91986.0,14.9677,14.9833,14.9443,14.9833,91986.0
2020-10-07 13:10:00,19.24,19.24,19.18,19.21,77094.0,14.9911,14.9911,14.9443,14.9677,77094.0
2020-10-07 13:20:00,19.21,19.23,19.19,19.21,88422.0,14.9677,14.9833,14.9521,14.9677,88422.0
2020-10-07 13:30:00,19.21,19.25,19.2,19.25,42127.0,14.9677,14.9989,14.9599,14.9989,42127.0
2020-10-07 13:40:00,19.25,19.34,19.24,19.33,191953.0,14.9989,15.069,14.9911,15.0612,191953.0
2020-10-07 13:50:00,19.33,19.34,19.28,19.3,549053.0,15.0612,15.069,15.0222,15.0378,549053.0
2020-10-07 14:00:00,19.3,19.33,19.26,19.3,102646.0,15.0378,15.0612,15.0067,15.0378,102646.0
2020-10-07 14:10:00,19.3,19.33,19.28,19.32,95914.0,15.0378,15.0612,15.0222,15.0534,95914.0
2020-10-07 14:20:00,19.32,19.41,19.3,19.4,161731.0,15.0534,15.1235,15.0378,15.1157,161731.0
2020-10-07 14:30:00,19.4,19.41,19.37,19.4,45081.0,15.1157,15.1235,15.0924,15.1157,45081.0
2020-10-07 14:40:00,19.39,19.48,19.37,19.48,201662.0,15.1079,15.1781,15.0924,15.1781,201662.0
2020-10-07 14:50:00,19.48,19.5,19.46,19.47,74086.0,15.1781,15.1936,15.1625,15.1703,74086.0
2020-10-07 15:00:00,19.47,19.51,19.45,19.5,74390.0,15.1703,15.2014,15.1547,15.1936,74390.0
2020-10-07 15:10:00,19.5,19.51,19.45,19.45,130724.0,15.1936,15.2014,15.1547,15.1547,130724.0
2020-10-07 15:20:00,19.45,19.46,19.43,19.45,133311.0,15.1547,15.1625,15.1391,15.1547,133311.0
2020-10-07 15:30:00,19.45,19.45,19.4,19.41,145755.0,15.1547,15.1547,15.1157,15.1235,145755.0
2020-10-07 15:40:00,19.41,19.43,19.39,19.43,172061.0,15.1235,15.1391,15.1079,15.1391,172061.0
2020-10-07 15:50:00,19.43,19.43,19.39,19.4,382845.0,15.1391,15.1391,15.1079,15.1157,382845.0
2020-10-08 09:30:00,19.5,19.5,19.29,19.41,274978.0,15.1936,15.1936,15.03,15.1235,274978.0
2020-10-08 09:40:00,19.4,19.49,19.39,19.42,121406.0,15.1157,15.1859,15.1079,15.1313,121406.0
2020-10-08 09:50:00,19.42,19.61,19.41,19.53,213777.0,15.1313,15.2794,15.1235,15.217,213777.0
2020-10-08 10:00:00,19.53,19.55,19.41,19.42,125426.0,15.217,15.2326,15.1235,15.1313,125426.0
2020-10-08 10:10:00,19.42,19.49,19.42,19.46,249037.0,15.1313,15.1859,15.1313,15.1625,249037.0
2020-10-08 10:20:00,19.45,19.52,19.44,19.51,49147.0,15.1547,15.2092,15.1469,15.2014,49147.0
2020-10-08 10:30:00,19.51,19.62,19.49,19.6,92435.0,15.2014,15.2871,15.1859,15.2716,92435.0
2020-10-08 10:40:00,19.6,19.63,19.54,19.59,110666.0,15.2716,15.2949,15.2248,15.2638,110666.0
2020-10-08 10:50:00,19.59,19.62,19.54,19.55,98259.0,15.2638,15.2871,15.2248,15.2326,98259.0
2020-10-08 11:00:00,19.55,19.64,19.54,19.62,106037.0,15.2326,15.3027,15.2248,15.2871,106037.0
2020-10-08 11:10:00,19.61,19.64,19.59,19.6,66512.0,15.2794,15.3027,15.2638,15.2716,66512.0
2020-10-08 11:20:00,19.6,19.61,19.54,19.57,84506.0,15.2716,15.2794,15.2248,15.2482,84506.0
2020-10-08 11:30:00,19.57,19.6,19.54,19.59,60958.0,15.2482,15.2716,15.2248,15.2638,60958.0
2020-10-08 11:40:00,19.59,19.6,19.54,19.55,117637.0,15.2638,15.2716,15.2248,15.2326,117637.0
2020-10-08 11:50:00,19.55,19.63,19.53,19.61,171634.0,15.2326,15.2949,15.217,15.2794,171634.0
2020-10-08 12:00:00,19.61,19.67,19.6,19.64,73442.0,15.2794,15.3261,15.2716,15.3027,73442.0
2020-10-08 12:10:00,19.64,19.64,19.59,19.62,200023.0,15.3027,15.3027,15.2638,15.2871,200023.0
2020-10-08 12:20:00,19.62,19.68,19.6,19.67,96148.0,15.2871,15.3339,15.2716,15.3261,96148.0
2020-10-08 12:30:00,19.67,19.71,19.64,19.64,73816.0,15.3261,15.3573,15.3027,15.3027,73816.0
2020-10-08 12:40:00,19.64,19.65,19.59,19.59,97994.0,15.3027,15.3105,15.2638,15.2638,97994.0
2020-10-08 12:50:00,19.6,19.6,19.53,19.55,84141.0,15.2716,15.2716,15.217,15.2326,84141.0
2020-10-08 13:00:00,19.56,19.6,19.54,19.57,54339.0,15.2404,15.2716,15.2248,15.2482,54339.0
2020-10-08 13:10:00,19.58,19.59,19.56,19.57,57804.0,15.256,15.2638,15.2404,15.2482,57804.0
2020-10-08 13:20:00,19.57,19.63,19.56,19.62,82773.0,15.2482,15.2949,15.2404,15.2871,82773.0
2020-10-08 13:30:00,19.62,19.63,19.59,19.61,97103.0,15.2871,15.2949,15.2638,15.2794,97103.0
2020-10-08 13:40:00,19.61,19.7,19.6,19.7,119937.0,15.2794,15.3495,15.2716,15.3495,119937.0
2020-10-08 13:50:00,19.7,19.76,19.69,19.75,154571.0,15.3495,15.3962,15.3417,15.3884,154571.0
2020-10-08 14:00:00,19.75,19.81,19.74,19.8,122821.0,15.3884,15.4352,15.3806,15.4274,122821.0
2020-10-08 14:10:00,19.8,19.84,19.77,19.82,57250.0,15.4274,15.4586,15.404,15.443,57250.0
2020-10-08 14:20:00,19.82,19.86,19.8,19.8,64697.0,15.443,15.4741,15.4274,15.4274,64697.0
2020-10-08 14:30:00,19.8,19.82,19.79,19.8,58882.0,15.4274,15.443,15.4196,15.4274,58882.0
2020-10-08 14:40:00,19.8,19.85,19.78,19.83,150427.0,15.4274,15.4664,15.4118,15.4508,150427.0
2020-10-08 14:50:00,19.83,19.88,19.83,19.86,79144.0,15.4508,15.4897,15.4508,15.4741,79144.0
2020-10-08 15:00:00,19.86,19.89,19.84,19.87,84698.0,15.4741,15.4975,15.4586,15.4819,84698.0
2020-10-08 15:10:00,19.87,19.92,19.86,19.9,115633.0,15.4819,15.5209,15.4741,15.5053,115633.0
2020-10-08 15:20:00,19.91,19.91,19.87,19.88,135439.0,15.5131,15.5131,15.4819,15.4897,135439.0
2020-10-08 15:30:00,19.88,19.9,19.87,19.89,218282.0,15.4897,15.5053,15.4819,15.4975,218282.0
2020-10-08 15:40:00,19.89,19.96,19.88,19.94,221397.0,15.4975,15.5521,15.4897,15.5365,221397.0
2020-10-08 15:50:00,19.93,20.01,19.92,20.0,565866.0,15.5287,15.591,15.5209,15.5832,565866.0
2020-10-09 09:30:00,20.05,20.11,19.74,19.79,229929.0,15.6222,15.6689,15.3806,15.4196,229929.0
2020-10-09 09:40:00,19.78,19.79,19.66,19.67,170310.0,15.4118,15.4196,15.3183,15.3261,170310.0
2020-10-09 09:50:00,19.67,19.73,19.64,19.65,154315.0,15.3261,15.3729,15.3027,15.3105,154315.0
2020-10-09 10:00:00,19.65,19.67,19.58,19.59,206906.0,15.3105,15.3261,15.256,15.2638,206906.0
2020-10-09 10:10:00,19.6,19.6,19.52,19.59,324660.0,15.2716,15.2716,15.2092,15.2638,324660.0
2020-10-09 10:20:00,19.59,19.62,19.46,19.47,197045.0,15.2638,15.2871,15.1625,15.1703,197045.0
2020-10-09 10:30:00,19.48,19.52,19.46,19.48,131697.0,15.1781,15.2092,15.1625,15.1781,131697.0
2020-10-09 10:40:00,19.48,19.59,19.47,19.57,201209.0,15.1781,15.2638,15.1703,15.2482,201209.0
2020-10-09 10:50:00,19.57,19.6,19.52,19.57,188337.0,15.2482,15.2716,15.2092,15.2482,188337.0
2020-10-09 11:00:00,19.57,19.59,19.54,19.54,214475.0,15.2482,15.2638,15.2248,15.2248,214475.0
2020-10-09 11:10:00,19.54,19.55,19.49,19.52,172004.0,15.2248,15.2326,15.1859,15.2092,172004.0
2020-10-09 11:20:00,19.53,19.59,19.49,19.5,289548.0,15.217,15.2638,15.1859,15.1936,289548.0
2020-10-09 11:30:00,19.51,19.52,19.48,19.5,182851.0,15.2014,15.2092,15.1781,15.1936,182851.0
2020-10-09 11:40:00,19.51,19.62,19.45,19.6,245846.0,15.2014,15.2871,15.1547,15.2716,245846.0
2020-10-09 11:50:00,19.6,19.72,19.59,19.66,244167.0,15.2716,15.3651,15.2638,15.3183,244167.0
2020-10-09 12:00:00,19.65,19.69,19.63,19.69,179534.0,15.3105,15.3417,15.2949,15.3417,179534.0
2020-10-09 12:10:00,19.69,19.72,19.58,19.6,210888.0,15.3417,15.3651,15.256,15.2716,210888.0
2020-10-09 12:20:00,19.6,19.68,19.59,19.63,258830.0,15.2716,15.3339,15.2638,15.2949,258830.0
2020-10-09 12:30:00,19.63,19.67,19.63,19.67,149790.0,15.2949,15.3261,15.2949,15.3261,149790.0
2020-10-09 12:40:00,19.67,19.68,19.59,19.59,107831.0,15.3261,15.3339,15.2638,15.2638,107831.0
2020-10-09 12:50:00,19.6,19.6,19.49,19.5,95121.0,15.2716,15.2716,15.1859,15.1936,95121.0
2020-10-09 13:00:00,19.5,19.5,19.46,19.48,80262.0,15.1936,15.1936,15.1625,15.1781,80262.0
2020-10-09 13:10:00,19.49,19.5,19.46,19.46,105646.0,15.1859,15.1936,15.1625,15.1625,105646.0
2020-10-09 13:20:00,19.47,19.49,19.43,19.44,168777.0,15.1703,15.1859,15.1391,15.1469,168777.0
2020-10-09 13:30:00,19.45,19.47,19.43,19.46,162802.0,15.1547,15.1703,15.1391,15.1625,162802.0
2020-10-09 13:40:00,19.46,19.5,19.44,19.48,202220.0,15.1625,15.1936,15.1469,15.1781,202220.0
2020-10-09 13:50:00,19.48,19.48,19.43,19.45,99034.0,15.1781,15.1781,15.1391,15.1547,99034.0
2020-10-09 14:00:00,19.46,19.52,19.42,19.5,116569.0,15.1625,15.2092,15.1313,15.1936,116569.0
2020-10-09 14:10:00,19.5,19.51,19.46,19.46,66107.0,15.1936,15.2014,15.1625,15.1625,66107.0
2020-10-09 14:20:00,19.47,19.48,19.43,19.46,105080.0,15.1703,15.1781,15.1391,15.1625,105080.0
2020-10-09 14:30:00,19.46,19.47,19.35,19.38,135349.0,15.1625,15.1703,15.0768,15.1001,135349.0
2020-10-09 14:40:00,19.38,19.4,19.35,19.39,162174.0,15.1001,15.1157,15.0768,15.1079,162174.0
2020-10-09 14:50:00,19.39,19.4,19.38,19.38,153870.0,15.1079,15.1157,15.1001,15.1001,153870.0
2020-10-09 15:00:00,19.39,19.42,19.36,19.41,291994.0,15.1079,15.1313,15.0846,15.1235,291994.0
2020-10-09 15:10:00,19.41,19.42,19.39,19.39,105448.0,15.1235,15.1313,15.1079,15.1079,105448.0
2020-10-09 15:20:00,19.39,19.4,19.34,19.38,388218.0,15.1079,15.1157,15.069,15.1001,388218.0
2020-10-09 15:30:00,19.38,19.4,19.37,19.39,206655.0,15.1001,15.1157,15.0924,15.1079,206655.0
2020-10-09 15:40:00,19.39,19.41,19.37,19.38,285541.0,15.1079,15.1235,15.0924,15.1001,285541.0
2020-10-09 15:50:00,19.38,19.44,19.38,19.41,865765.0,15.1001,15.1469,15.1001,15.1235,865765.0
2020-10-12 09:30:00,19.54,19.56,19.36,19.45,232981.0,15.2248,15.2404,15.0846,15.1547,232981.0
2020-10-12 09:40:00,19.44,19.44,19.28,19.34,470017.0,15.1469,15.1469,15.0222,15.069,470017.0
2020-10-12 09:50:00,19.33,19.36,19.29,19.32,217893.0,15.0612,15.0846,15.03,15.0534,217893.0
2020-10-12 10:00:00,19.32,19.41,19.31,19.38,469591.0,15.0534,15.1235,15.0456,15.1001,469591.0
2020-10-12 10:10:00,19.38,19.39,19.26,19.33,369023.0,15.1001,15.1079,15.0067,15.0612,369023.0
2020-10-12 10:20:00,19.33,19.39,19.3,19.38,184850.0,15.0612,15.1079,15.0378,15.1001,184850.0
2020-10-12 10:30:00,19.38,19.47,19.35,19.38,268828.0,15.1001,15.1703,15.0768,15.1001,268828.0
2020-10-12 10:40:00,19.37,19.41,19.35,19.39,294452.0,15.0924,15.1235,15.0768,15.1079,294452.0
2020-10-12 10:50:00,19.39,19.45,19.35,19.35,126240.0,15.1079,15.1547,15.0768,15.0768,126240.0
2020-10-12 11:00:00,19.35,19.47,19.34,19.43,149008.0,15.0768,15.1703,15.069,15.1391,149008.0
2020-10-12 11:10:00,19.43,19.47,19.4,19.44,476382.0,15.1391,15.1703,15.1157,15.1469,476382.0
2020-10-12 11:20:00,19.44,19.46,19.41,19.45,169948.0,15.1469,15.1625,15.1235,15.1547,169948.0
2020-10-12 11:30:00,19.45,19.49,19.41,19.42,163396.0,15.1547,15.1859,15.1235,15.1313,163396.0
2020-10-12 11:40:00,19.41,19.46,19.41,19.44,123328.0,15.1235,15.1625,15.1235,15.1469,123328.0
2020-10-12 11:50:00,19.44,19.46,19.43,19.44,97847.0,15.1469,15.1625,15.1391,15.1469,97847.0
2020-10-12 12:00:00,19.44,19.46,19.42,19.44,110177.0,15.1469,15.1625,15.1313,15.1469,110177.0
2020-10-12 12:10:00,19.44,19.46,19.39,19.4,98643.0,15.1469,15.1625,15.1079,15.1157,98643.0
2020-10-12 12:20:00,19.4,19.42,19.36,19.4,65544.0,15.1157,15.1313,15.0846,15.1157,65544.0
2020-10-12 12:30:00,19.39,19.42,19.37,19.4,45562.0,15.1079,15.1313,15.0924,15.1157,45562.0
2020-10-12 12:40:00,19.39,19.41,19.37,19.37,69833.0,15.1079,15.1235,15.0924,15.0924,69833.0
2020-10-12 12:50:00,19.38,19.42,19.35,19.42,57377.0,15.1001,15.1313,15.0768,15.1313,57377.0
2020-10-12 13:00:00,19.42,19.42,19.35,19.4,210110.0,15.1313,15.1313,15.0768,15.1157,210110.0
2020-10-12 13:10:00,19.39,19.4,19.37,19.38,66216.0,15.1079,15.1157,15.0924,15.1001,66216.0
2020-10-12 13:20:00,19.38,19.39,19.35,19.37,74405.0,15.1001,15.1079,15.0768,15.0924,74405.0
2020-10-12 13:30:00,19.36,19.39,19.33,19.35,83534.0,15.0846,15.1079,15.0612,15.0768,83534.0
2020-10-12 13:40:00,19.35,19.35,19.3,19.32,120030.0,15.0768,15.0768,15.0378,15.0534,120030.0
2020-10-12 13:50:00,19.32,19.35,19.3,19.32,78693.0,15.0534,15.0768,15.0378,15.0534,78693.0
2020-10-12 14:00:00,19.32,19.34,19.31,19.31,96132.0,15.0534,15.069,15.0456,15.0456,96132.0
2020-10-12 14:10:00,19.31,19.31,19.26,19.27,124458.0,15.0456,15.0456,15.0067,15.0144,124458.0
2020-10-12 14:20:00,19.27,19.28,19.23,19.27,113862.0,15.0144,15.0222,14.9833,15.0144,113862.0
2020-10-12 14:30:00,19.27,19.33,19.25,19.32,89587.0,15.0144,15.0612,14.9989,15.0534,89587.0
2020-10-12 14:40:00,19.33,19.36,19.31,19.36,90663.0,15.0612,15.0846,15.0456,15.0846,90663.0
2020-10-12 14:50:00,19.35,19.42,19.33,19.39,129126.0,15.0768,15.1313,15.0612,15.1079,129126.0
2020-10-12 15:00:00,19.39,19.46,19.38,19.45,166675.0,15.1079,15.1625,15.1001,15.1547,166675.0
2020-10-12 15:10:00,19.45,19.49,19.43,19.48,127001.0,15.1547,15.1859,15.1391,15.1781,127001.0
2020-10-12 15:20:00,19.48,19.5,19.45,19.46,303805.0,15.1781,15.1936,15.1547,15.1625,303805.0
2020-10-12 15:30:00,19.46,19.48,19.43,19.46,123969.0,15.1625,15.1781,15.1391,15.1625,123969.0
2020-10-12 15:40:00,19.46,19.47,19.38,19.39,338369.0,15.1625,15.1703,15.1001,15.1079,338369.0
2020-10-12 15:50:00,19.4,19.47,19.39,19.46,817530.0,15.1157,15.1703,15.1079,15.1625,817530.0
2020-10-13 09:30:00,19.32,19.39,19.27,19.36,249644.0,15.0534,15.1079,15.0144,15.0846,249644.0
2020-10-13 09:40:00,19.37,19.48,19.34,19.48,99977.0,15.0924,15.1781,15.069,15.1781,99977.0
2020-10-13 09:50:00,19.47,19.5,19.42,19.47,156553.0,15.1703,15.1936,15.1313,15.1703,156553.0
2020-10-13 10:00:00,19.47,19.61,19.46,19.52,86193.0,15.1703,15.2794,15.1625,15.2092,86193.0
2020-10-13 10:10:00,19.52,19.59,19.48,19.56,225431.0,15.2092,15.2638,15.1781,15.2404,225431.0
2020-10-13 10:20:00,19.56,19.58,19.5,19.51,392533.0,15.2404,15.256,15.1936,15.2014,392533.0
2020-10-13 10:30:00,19.52,19.56,19.49,19.51,151253.0,15.2092,15.2404,15.1859,15.2014,151253.0
2020-10-13 10:40:00,19.51,19.51,19.37,19.37,159396.0,15.2014,15.2014,15.0924,15.0924,159396.0
2020-10-13 10:50:00,19.37,19.47,19.35,19.44,101589.0,15.0924,15.1703,15.0768,15.1469,101589.0
2020-10-13 11:00:00,19.45,19.47,19.41,19.42,105975.0,15.1547,15.1703,15.1235,15.1313,105975.0
2020-10-13 11:10:00,19.42,19.45,19.39,19.45,96747.0,15.1313,15.1547,15.1079,15.1547,96747.0
2020-10-13 11:20:00,19.45,19.46,19.42,19.44,111800.0,15.1547,15.1625,15.1313,15.1469,111800.0
2020-10-13 11:30:00,19.43,19.44,19.36,19.38,111394.0,15.1391,15.1469,15.0846,15.1001,111394.0
2020-10-13 11:40:00,19.37,19.45,19.37,19.42,118923.0,15.0924,15.1547,15.0924,15.1313,118923.0
2020-10-13 11:50:00,19.42,19.46,19.39,19.4,140390.0,15.1313,15.1625,15.1079,15.1157,140390.0
2020-10-13 12:00:00,19.4,19.4,19.35,19.38,362191.0,15.1157,15.1157,15.0768,15.1001,362191.0
2020-10-13 12:10:00,19.38,19.41,19.36,19.41,107651.0,15.1001,15.1235,15.0846,15.1235,107651.0
2020-10-13 12:20:00,19.41,19.43,19.38,19.39,178087.0,15.1235,15.1391,15.1001,15.1079,178087.0
2020-10-13 12:30:00,19.39,19.4,19.36,19.39,119259.0,15.1079,15.1157,15.0846,15.1079,119259.0
2020-10-13 12:40:00,19.39,19.44,19.37,19.44,137231.0,15.1079,15.1469,15.0924,15.1469,137231.0
2020-10-13 12:50:00,19.45,19.47,19.4,19.43,858807.0,15.1547,15.1703,15.1157,15.1391,858807.0
2020-10-13 13:00:00,19.44,19.47,19.38,19.39,93046.0,15.1469,15.1703,15.1001,15.1079,93046.0
2020-10-13 13:10:00,19.4,19.44,19.38,19.39,91560.0,15.1157,15.1469,15.1001,15.1079,91560.0
2020-10-13 13:20:00,19.39,19.43,19.37,19.42,55010.0,15.1079,15.1391,15.0924,15.1313,55010.0
2020-10-13 13:30:00,19.41,19.43,19.39,19.42,97648.0,15.1235,15.1391,15.1079,15.1313,97648.0
2020-10-13 13:40:00,19.43,19.46,19.41,19.45,99638.0,15.1391,15.1625,15.1235,15.1547,99638.0
2020-10-13 13:50:00,19.44,19.47,19.42,19.45,334994.0,15.1469,15.1703,15.1313,15.1547,334994.0
2020-10-13 14:00:00,19.45,19.5,19.42,19.48,113962.0,15.1547,15.1936,15.1313,15.1781,113962.0
2020-10-13 14:10:00,19.49,19.57,19.49,19.57,74573.0,15.1859,15.2482,15.1859,15.2482,74573.0
2020-10-13 14:20:00,19.56,19.58,19.51,19.52,114965.0,15.2404,15.256,15.2014,15.2092,114965.0
2020-10-13 14:30:00,19.52,19.54,19.46,19.48,164573.0,15.2092,15.2248,15.1625,15.1781,164573.0
2020-10-13 14:40:00,19.48,19.48,19.41,19.41,79361.0,15.1781,15.1781,15.1235,15.1235,79361.0
2020-10-13 14:50:00,19.42,19.46,19.4,19.44,130883.0,15.1313,15.1625,15.1157,15.1469,130883.0
2020-10-13 15:00:00,19.44,19.45,19.41,19.42,74629.0,15.1469,15.1547,15.1235,15.1313,74629.0
2020-10-13 15:10:00,19.41,19.46,19.41,19.43,112179.0,15.1235,15.1625,15.1235,15.1391,112179.0
2020-10-13 15:20:00,19.42,19.47,19.42,19.44,143102.0,15.1313,15.1703,15.1313,15.1469,143102.0
2020-10-13 15:30:00,19.45,19.48,19.42,19.48,198992.0,15.1547,15.1781,15.1313,15.1781,198992.0
2020-10-13 15:40:00,19.48,19.48,19.42,19.45,291217.0,15.1781,15.1781,15.1313,15.1547,291217.0
2020-10-13 15:50:00,19.45,19.51,19.41,19.42,906479.0,15.1547,15.2014,15.1235,15.1313,906479.0
2020-10-14 09:30:00,19.43,19.76,19.43,19.74,213073.0,15.1391,15.3962,15.1391,15.3806,213073.0
2020-10-14 09:40:00,19.75,19.87,19.74,19.85,866895.0,15.3884,15.4819,15.3806,15.4664,866895.0
2020-10-14 09:50:00,19.85,19.93,19.78,19.89,528853.0,15.4664,15.5287,15.4118,15.4975,528853.0
2020-10-14 10:00:00,19.88,19.9,19.79,19.81,109991.0,15.4897,15.5053,15.4196,15.4352,109991.0
2020-10-14 10:10:00,19.8,19.86,19.76,19.82,75701.0,15.4274,15.4741,15.3962,15.443,75701.0
2020-10-14 10:20:00,19.82,19.91,19.77,19.78,88519.0,15.443,15.5131,15.404,15.4118,88519.0
2020-10-14 10:30:00,19.78,19.87,19.76,19.85,91933.0,15.4118,15.4819,15.3962,15.4664,91933.0
2020-10-14 10:40:00,19.85,19.98,19.84,19.93,158055.0,15.4664,15.5676,15.4586,15.5287,158055.0
2020-10-14 10:50:00,19.92,20.03,19.9,20.01,91909.0,15.5209,15.6066,15.5053,15.591,91909.0
2020-10-14 11:00:00,20.01,20.09,19.98,20.08,162499.0,15.591,15.6534,15.5676,15.6456,162499.0
2020-10-14 11:10:00,20.08,20.17,20.03,20.14,494252.0,15.6456,15.7157,15.6066,15.6923,494252.0
2020-10-14 11:20:00,20.13,20.16,20.06,20.07,142239.0,15.6845,15.7079,15.63,15.6378,142239.0
2020-10-14 11:30:00,20.08,20.12,20.06,20.08,173906.0,15.6456,15.6767,15.63,15.6456,173906.0
2020-10-14 11:40:00,20.08,20.08,19.89,19.89,464309.0,15.6456,15.6456,15.4975,15.4975,464309.0
2020-10-14 11:50:00,19.89,19.91,19.85,19.88,85260.0,15.4975,15.5131,15.4664,15.4897,85260.0
2020-10-14 12:00:00,19.88,19.94,19.88,19.91,128554.0,15.4897,15.5365,15.4897,15.5131,128554.0
2020-10-14 12:10:00,19.91,19.91,19.79,19.8,275830.0,15.5131,15.5131,15.4196,15.4274,275830.0
2020-10-14 12:20:00,19.8,19.97,19.8,19.95,115832.0,15.4274,15.5599,15.4274,15.5443,115832.0
2020-10-14 12:30:00,19.95,19.97,19.82,19.89,101967.0,15.5443,15.5599,15.443,15.4975,101967.0
2020-10-14 12:40:00,19.88,19.9,19.86,19.89,74217.0,15.4897,15.5053,15.4741,15.4975,74217.0
2020-10-14 12:50:00,19.89,19.94,19.85,19.91,104847.0,15.4975,15.5365,15.4664,15.5131,104847.0
2020-10-14 13:00:00,19.9,19.97,19.89,19.94,76789.0,15.5053,15.5599,15.4975,15.5365,76789.0
2020-10-14 13:10:00,19.94,20.04,19.92,20.02,317294.0,15.5365,15.6144,15.5209,15.5988,317294.0
2020-10-14 13:20:00,20.02,20.05,19.94,19.95,143290.0,15.5988,15.6222,15.5365,15.5443,143290.0
2020-10-14 13:30:00,19.95,19.96,19.87,19.88,184861.0,15.5443,15.5521,15.4819,15.4897,184861.0
2020-10-14 13:40:00,19.88,19.89,19.82,19.85,109696.0,15.4897,15.4975,15.443,15.4664,109696.0
2020-10-14 13:50:00,19.86,19.86,19.78,19.79,82646.0,15.4741,15.4741,15.4118,15.4196,82646.0
2020-10-14 14:00:00,19.78,19.79,19.75,19.79,127127.0,15.4118,15.4196,15.3884,15.4196,127127.0
2020-10-14 14:10:00,19.79,19.8,19.76,19.76,44274.0,15.4196,15.4274,15.3962,15.3962,44274.0
2020-10-14 14:20:00,19.76,19.79,19.73,19.75,71874.0,15.3962,15.4196,15.3729,15.3884,71874.0
2020-10-14 14:30:00,19.75,19.75,19.68,19.69,105234.0,15.3884,15.3884,15.3339,15.3417,105234.0
2020-10-14 14:40:00,19.69,19.76,19.69,19.76,67713.0,15.3417,15.3962,15.3417,15.3962,67713.0
2020-10-14 14:50:00,19.76,19.78,19.72,19.72,73250.0,15.3962,15.4118,15.3651,15.3651,73250.0
2020-10-14 15:00:00,19.72,19.78,19.71,19.74,81258.0,15.3651,15.4118,15.3573,15.3806,81258.0
2020-10-14 15:10:00,19.74,19.77,19.73,19.74,155413.0,15.3806,15.404,15.3729,15.3806,155413.0
2020-10-14 15:20:00,19.73,19.74,19.68,19.68,106327.0,15.3729,15.3806,15.3339,15.3339,106327.0
2020-10-14 15:30:00,19.68,19.74,19.66,19.68,253422.0,15.3339,15.3806,15.3183,15.3339,253422.0
2020-10-14 15:40:00,19.68,19.7,19.66,19.67,197945.0,15.3339,15.3495,15.3183,15.3261,197945.0
2020-10-14 15:50:00,19.67,19.7,19.66,19.68,521556.0,15.3261,15.3495,15.3183,15.3339,521556.0
2020-10-15 09:30:00,19.25,19.27,19.01,19.2,400793.0,14.9989,15.0144,14.8119,14.9599,400793.0
2020-10-15 09:40:00,19.2,19.29,19.17,19.28,381185.0,14.9599,15.03,14.9365,15.0222,381185.0
2020-10-15 09:50:00,19.27,19.33,19.2,19.25,433673.0,15.0144,15.0612,14.9599,14.9989,433673.0
2020-10-15 10:00:00,19.25,19.28,19.21,19.21,202705.0,14.9989,15.0222,14.9677,14.9677,202705.0
2020-10-15 10:10:00,19.21,19.3,19.21,19.23,241819.0,14.9677,15.0378,14.9677,14.9833,241819.0
2020-10-15 10:20:00,19.24,19.27,19.2,19.27,400416.0,14.9911,15.0144,14.9599,15.0144,400416.0
2020-10-15 10:30:00,19.27,19.3,19.25,19.29,177684.0,15.0144,15.0378,14.9989,15.03,177684.0
2020-10-15 10:40:00,19.28,19.33,19.26,19.31,155151.0,15.0222,15.0612,15.0067,15.0456,155151.0
2020-10-15 10:50:00,19.31,19.32,19.22,19.27,278065.0,15.0456,15.0534,14.9755,15.0144,278065.0
2020-10-15 11:00:00,19.26,19.44,19.26,19.37,644349.0,15.0067,15.1469,15.0067,15.0924,644349.0
2020-10-15 11:10:00,19.37,19.41,19.35,19.4,134138.0,15.0924,15.1235,15.0768,15.1157,134138.0
2020-10-15 11:20:00,19.39,19.41,19.38,19.39,92774.0,15.1079,15.1235,15.1001,15.1079,92774.0
2020-10-15 11:30:00,19.4,19.48,19.39,19.47,271290.0,15.1157,15.1781,15.1079,15.1703,271290.0
2020-10-15 11:40:00,19.47,19.58,19.46,19.57,114157.0,15.1703,15.256,15.1625,15.2482,114157.0
2020-10-15 11:50:00,19.57,19.66,19.56,19.57,189836.0,15.2482,15.3183,15.2404,15.2482,189836.0
2020-10-15 12:00:00,19.57,19.62,19.56,19.58,126914.0,15.2482,15.2871,15.2404,15.256,126914.0
2020-10-15 12:10:00,19.59,19.65,19.58,19.58,79453.0,15.2638,15.3105,15.256,15.256,79453.0
2020-10-15 12:20:00,19.59,19.63,19.57,19.58,56445.0,15.2638,15.2949,15.2482,15.256,56445.0
2020-10-15 12:30:00,19.57,19.58,19.53,19.57,74992.0,15.2482,15.256,15.217,15.2482,74992.0
2020-10-15 12:40:00,19.57,19.6,19.55,19.59,46957.0,15.2482,15.2716,15.2326,15.2638,46957.0
2020-10-15 12:50:00,19.59,19.65,19.58,19.63,60963.0,15.2638,15.3105,15.256,15.2949,60963.0
2020-10-15 13:00:00,19.63,19.64,19.52,19.57,432794.0,15.2949,15.3027,15.2092,15.2482,432794.0
2020-10-15 13:10:00,19.57,19.65,19.57,19.65,173844.0,15.2482,15.3105,15.2482,15.3105,173844.0
2020-10-15 13:20:00,19.64,19.72,19.64,19.72,144671.0,15.3027,15.3651,15.3027,15.3651,144671.0
2020-10-15 13:30:00,19.72,19.76,19.71,19.71,74067.0,15.3651,15.3962,15.3573,15.3573,74067.0
2020-10-15 13:40:00,19.71,19.75,19.68,19.7,100015.0,15.3573,15.3884,15.3339,15.3495,100015.0
2020-10-15 13:50:00,19.7,19.75,19.7,19.74,60579.0,15.3495,15.3884,15.3495,15.3806,60579.0
2020-10-15 14:00:00,19.74,19.77,19.71,19.75,108161.0,15.3806,15.404,15.3573,15.3884,108161.0
2020-10-15 14:10:00,19.75,19.77,19.7,19.73,119827.0,15.3884,15.404,15.3495,15.3729,119827.0
2020-10-15 14:20:00,19.73,19.74,19.68,19.74,390039.0,15.3729,15.3806,15.3339,15.3806,390039.0
2020-10-15 14:30:00,19.73,19.77,19.7,19.71,118788.0,15.3729,15.404,15.3495,15.3573,118788.0
2020-10-15 14:40:00,19.71,19.75,19.7,19.71,132781.0,15.3573,15.3884,15.3495,15.3573,132781.0
2020-10-15 14:50:00,19.71,19.72,19.68,19.68,92082.0,15.3573,15.3651,15.3339,15.3339,92082.0
2020-10-15 15:00:00,19.69,19.73,19.67,19.7,391827.0,15.3417,15.3729,15.3261,15.3495,391827.0
2020-10-15 15:10:00,19.7,19.73,19.62,19.64,370405.0,15.3495,15.3729,15.2871,15.3027,370405.0
2020-10-15 15:20:00,19.63,19.69,19.63,19.68,188495.0,15.2949,15.3417,15.2949,15.3339,188495.0
2020-10-15 15:30:00,19.67,19.69,19.63,19.66,308513.0,15.3261,15.3417,15.2949,15.3183,308513.0
2020-10-15 15:40:00,19.66,19.68,19.64,19.66,363036.0,15.3183,15.3339,15.3027,15.3183,363036.0
2020-10-15 15:50:00,19.66,19.73,19.65,19.72,602675.0,15.3183,15.3729,15.3105,15.3651,602675.0
2020-10-16 09:30:00,19.76,19.98,19.69,19.72,532591.0,15.3962,15.5676,15.3417,15.3651,532591.0
2020-10-16 09:40:00,19.72,19.74,19.6,19.61,446221.0,15.3651,15.3806,15.2716,15.2794,446221.0
2020-10-16 09:50:00,19.61,19.62,19.49,19.55,105075.0,15.2794,15.2871,15.1859,15.2326,105075.0
2020-10-16 10:00:00,19.55,19.61,19.53,19.55,78582.0,15.2326,15.2794,15.217,15.2326,78582.0
2020-10-16 10:10:00,19.55,19.58,19.48,19.54,130735.0,15.2326,15.256,15.1781,15.2248,130735.0
2020-10-16 10:20:00,19.54,19.58,19.5,19.57,82867.0,15.2248,15.256,15.1936,15.2482,82867.0
2020-10-16 10:30:00,19.57,19.62,19.53,19.55,132480.0,15.2482,15.2871,15.217,15.2326,132480.0
2020-10-16 10:40:00,19.55,19.59,19.53,19.58,53563.0,15.2326,15.2638,15.217,15.256,53563.0
2020-10-16 10:50:00,19.57,19.63,19.53,19.62,145954.0,15.2482,15.2949,15.217,15.2871,145954.0
2020-10-16 11:00:00,19.62,19.68,19.61,19.64,116042.0,15.2871,15.3339,15.2794,15.3027,116042.0
2020-10-16 11:10:00,19.64,19.7,19.61,19.64,218751.0,15.3027,15.3495,15.2794,15.3027,218751.0
2020-10-16 11:20:00,19.64,19.75,19.63,19.68,188192.0,15.3027,15.3884,15.2949,15.3339,188192.0
2020-10-16 11:30:00,19.67,19.7,19.65,19.7,31118.0,15.3261,15.3495,15.3105,15.3495,31118.0
2020-10-16 11:40:00,19.71,19.71,19.66,19.71,49404.0,15.3573,15.3573,15.3183,15.3573,49404.0
2020-10-16 11:50:00,19.71,19.73,19.69,19.71,108651.0,15.3573,15.3729,15.3417,15.3573,108651.0
2020-10-16 12:00:00,19.71,19.72,19.6,19.62,80453.0,15.3573,15.3651,15.2716,15.2871,80453.0
2020-10-16 12:10:00,19.61,19.63,19.59,19.62,24656.0,15.2794,15.2949,15.2638,15.2871,24656.0
2020-10-16 12:20:00,19.61,19.62,19.57,19.57,49618.0,15.2794,15.2871,15.2482,15.2482,49618.0
2020-10-16 12:30:00,19.57,19.58,19.53,19.55,44909.0,15.2482,15.256,15.217,15.2326,44909.0
2020-10-16 12:40:00,19.54,19.56,19.53,19.55,60270.0,15.2248,15.2404,15.217,15.2326,60270.0
2020-10-16 12:50:00,19.55,19.59,19.54,19.56,37842.0,15.2326,15.2638,15.2248,15.2404,37842.0
2020-10-16 13:00:00,19.57,19.59,19.56,19.57,38080.0,15.2482,15.2638,15.2404,15.2482,38080.0
2020-10-16 13:10:00,19.57,19.57,19.54,19.55,64923.0,15.2482,15.2482,15.2248,15.2326,64923.0
2020-10-16 13:20:00,19.55,19.57,19.54,19.55,38371.0,15.2326,15.2482,15.2248,15.2326,38371.0
2020-10-16 13:30:00,19.55,19.56,19.52,19.52,168823.0,15.2326,15.2404,15.2092,15.2092,168823.0
2020-10-16 13:40:00,19.52,19.52,19.46,19.48,52090.0,15.2092,15.2092,15.1625,15.1781,52090.0
2020-10-16 13:50:00,19.49,19.52,19.48,19.52,99306.0,15.1859,15.2092,15.1781,15.2092,99306.0
2020-10-16 14:00:00,19.52,19.52,19.47,19.51,69550.0,15.2092,15.2092,15.1703,15.2014,69550.0
2020-10-16 14:10:00,19.51,19.57,19.5,19.54,211331.0,15.2014,15.2482,15.1936,15.2248,211331.0
2020-10-16 14:20:00,19.54,19.57,19.54,19.55,39057.0,15.2248,15.2482,15.2248,15.2326,39057.0
2020-10-16 14:30:00,19.55,19.55,19.46,19.49,136207.0,15.2326,15.2326,15.1625,15.1859,136207.0
2020-10-16 14:40:00,19.5,19.5,19.38,19.39,376011.0,15.1936,15.1936,15.1001,15.1079,376011.0
2020-10-16 14:50:00,19.4,19.41,19.36,19.38,77139.0,15.1157,15.1235,15.0846,15.1001,77139.0
2020-10-16 15:00:00,19.38,19.39,19.34,19.36,83018.0,15.1001,15.1079,15.069,15.0846,83018.0
2020-10-16 15:10:00,19.35,19.38,19.34,19.36,62990.0,15.0768,15.1001,15.069,15.0846,62990.0
2020-10-16 15:20:00,19.36,19.39,19.3,19.36,410421.0,15.0846,15.1079,15.0378,15.0846,410421.0
2020-10-16 15:30:00,19.37,19.4,19.35,19.38,193088.0,15.0924,15.1157,15.0768,15.1001,193088.0
2020-10-16 15:40:00,19.38,19.39,19.32,19.34,204004.0,15.1001,15.1079,15.0534,15.069,204004.0
2020-10-16 15:50:00,19.33,19.35,19.26,19.27,1035551.0,15.0612,15.0768,15.0067,15.0144,1035551.0
2020-10-19 09:30:00,19.43,19.58,19.16,19.18,331750.0,15.1391,15.256,14.9287,14.9443,331750.0
2020-10-19 09:40:00,19.17,19.27,19.13,19.25,1027341.0,14.9365,15.0144,14.9054,14.9989,1027341.0
2020-10-19 09:50:00,19.23,19.44,19.23,19.38,409518.0,14.9833,15.1469,14.9833,15.1001,409518.0
2020-10-19 10:00:00,19.38,19.4,19.32,19.39,139161.0,15.1001,15.1157,15.0534,15.1079,139161.0
2020-10-19 10:10:00,19.39,19.49,19.33,19.45,466070.0,15.1079,15.1859,15.0612,15.1547,466070.0
2020-10-19 10:20:00,19.45,19.48,19.37,19.41,126072.0,15.1547,15.1781,15.0924,15.1235,126072.0
2020-10-19 10:30:00,19.42,19.52,19.41,19.47,124499.0,15.1313,15.2092,15.1235,15.1703,124499.0
2020-10-19 10:40:00,19.48,19.51,19.42,19.46,68909.0,15.1781,15.2014,15.1313,15.1625,68909.0
2020-10-19 10:50:00,19.47,19.55,19.47,19.54,83067.0,15.1703,15.2326,15.1703,15.2248,83067.0
2020-10-19 11:00:00,19.53,19.57,19.5,19.51,60311.0,15.217,15.2482,15.1936,15.2014,60311.0
2020-10-19 11:10:00,19.51,19.55,19.48,19.5,85585.0,15.2014,15.2326,15.1781,15.1936,85585.0
2020-10-19 11:20:00,19.5,19.51,19.41,19.45,163864.0,15.1936,15.2014,15.1235,15.1547,163864.0
2020-10-19 11:30:00,19.45,19.51,19.43,19.5,63712.0,15.1547,15.2014,15.1391,15.1936,63712.0
2020-10-19 11:40:00,19.5,19.58,19.48,19.57,89723.0,15.1936,15.256,15.1781,15.2482,89723.0
2020-10-19 11:50:00,19.57,19.6,19.55,19.59,59885.0,15.2482,15.2716,15.2326,15.2638,59885.0
2020-10-19 12:00:00,19.58,19.64,19.57,19.61,57062.0,15.256,15.3027,15.2482,15.2794,57062.0
2020-10-19 12:10:00,19.61,19.66,19.59,19.63,64111.0,15.2794,15.3183,15.2638,15.2949,64111.0
2020-10-19 12:20:00,19.64,19.67,19.58,19.61,46586.0,15.3027,15.3261,15.256,15.2794,46586.0
2020-10-19 12:30:00,19.61,19.62,19.56,19.57,44379.0,15.2794,15.2871,15.2404,15.2482,44379.0
2020-10-19 12:40:00,19.57,19.58,19.55,19.56,94670.0,15.2482,15.256,15.2326,15.2404,94670.0
2020-10-19 12:50:00,19.55,19.56,19.51,19.52,36227.0,15.2326,15.2404,15.2014,15.2092,36227.0
2020-10-19 13:00:00,19.52,19.52,19.47,19.49,40853.0,15.2092,15.2092,15.1703,15.1859,40853.0
2020-10-19 13:10:00,19.48,19.49,19.43,19.43,42172.0,15.1781,15.1859,15.1391,15.1391,42172.0
2020-10-19 13:20:00,19.43,19.44,19.4,19.4,60218.0,15.1391,15.1469,15.1157,15.1157,60218.0
2020-10-19 13:30:00,19.41,19.46,19.37,19.46,71095.0,15.1235,15.1625,15.0924,15.1625,71095.0
2020-10-19 13:40:00,19.45,19.47,19.41,19.46,83856.0,15.1547,15.1703,15.1235,15.1625,83856.0
2020-10-19 13:50:00,19.45,19.48,19.45,19.46,48979.0,15.1547,15.1781,15.1547,15.1625,48979.0
2020-10-19 14:00:00,19.47,19.47,19.43,19.46,67757.0,15.1703,15.1703,15.1391,15.1625,67757.0
2020-10-19 14:10:00,19.46,19.54,19.45,19.52,91097.0,15.1625,15.2248,15.1547,15.2092,91097.0
2020-10-19 14:20:00,19.51,19.53,19.47,19.5,62999.0,15.2014,15.217,15.1703,15.1936,62999.0
2020-10-19 14:30:00,19.5,19.5,19.41,19.44,71982.0,15.1936,15.1936,15.1235,15.1469,71982.0
2020-10-19 14:40:00,19.44,19.44,19.38,19.39,103211.0,15.1469,15.1469,15.1001,15.1079,103211.0
2020-10-19 14:50:00,19.39,19.41,19.35,19.37,136528.0,15.1079,15.1235,15.0768,15.0924,136528.0
2020-10-19 15:00:00,19.36,19.38,19.32,19.35,102602.0,15.0846,15.1001,15.0534,15.0768,102602.0
2020-10-19 15:10:00,19.35,19.4,19.33,19.33,110948.0,15.0768,15.1157,15.0612,15.0612,110948.0
2020-10-19 15:20:00,19.33,19.38,19.32,19.37,123982.0,15.0612,15.1001,15.0534,15.0924,123982.0
2020-10-19 15:30:00,19.37,19.39,19.35,19.39,170192.0,15.0924,15.1079,15.0768,15.1079,170192.0
2020-10-19 15:40:00,19.38,19.38,19.33,19.36,239678.0,15.1001,15.1001,15.0612,15.0846,239678.0
2020-10-19 15:50:00,19.36,19.36,19.27,19.3,569339.0,15.0846,15.0846,15.0144,15.0378,569339.0
2020-10-20 09:30:00,19.46,19.61,19.43,19.6,168258.0,15.1625,15.2794,15.1391,15.2716,168258.0
2020-10-20 09:40:00,19.6,19.66,19.51,19.54,234324.0,15.2716,15.3183,15.2014,15.2248,234324.0
2020-10-20 09:50:00,19.54,19.6,19.52,19.57,107094.0,15.2248,15.2716,15.2092,15.2482,107094.0
2020-10-20 10:00:00,19.56,19.59,19.51,19.52,111666.0,15.2404,15.2638,15.2014,15.2092,111666.0
2020-10-20 10:10:00,19.52,19.57,19.49,19.53,130769.0,15.2092,15.2482,15.1859,15.217,130769.0
2020-10-20 10:20:00,19.53,19.63,19.49,19.63,171871.0,15.217,15.2949,15.1859,15.2949,171871.0
2020-10-20 10:30:00,19.64,19.67,19.58,19.61,127295.0,15.3027,15.3261,15.256,15.2794,127295.0
2020-10-20 10:40:00,19.61,19.71,19.6,19.68,158094.0,15.2794,15.3573,15.2716,15.3339,158094.0
2020-10-20 10:50:00,19.68,19.75,19.68,19.71,228837.0,15.3339,15.3884,15.3339,15.3573,228837.0
2020-10-20 11:00:00,19.71,19.73,19.66,19.71,164917.0,15.3573,15.3729,15.3183,15.3573,164917.0
2020-10-20 11:10:00,19.7,19.74,19.67,19.68,193432.0,15.3495,15.3806,15.3261,15.3339,193432.0
2020-10-20 11:20:00,19.68,19.77,19.67,19.76,149519.0,15.3339,15.404,15.3261,15.3962,149519.0
2020-10-20 11:30:00,19.77,19.86,19.73,19.84,189355.0,15.404,15.4741,15.3729,15.4586,189355.0
2020-10-20 11:40:00,19.84,19.84,19.76,19.76,114205.0,15.4586,15.4586,15.3962,15.3962,114205.0
2020-10-20 11:50:00,19.76,19.77,19.74,19.74,90177.0,15.3962,15.404,15.3806,15.3806,90177.0
2020-10-20 12:00:00,19.74,19.76,19.71,19.76,90587.0,15.3806,15.3962,15.3573,15.3962,90587.0
2020-10-20 12:10:00,19.76,19.77,19.71,19.73,108509.0,15.3962,15.404,15.3573,15.3729,108509.0
2020-10-20 12:20:00,19.73,19.73,19.67,19.68,75316.0,15.3729,15.3729,15.3261,15.3339,75316.0
2020-10-20 12:30:00,19.68,19.86,19.67,19.81,118250.0,15.3339,15.4741,15.3261,15.4352,118250.0
2020-10-20 12:40:00,19.8,19.82,19.77,19.78,89503.0,15.4274,15.443,15.404,15.4118,89503.0
2020-10-20 12:50:00,19.77,19.85,19.77,19.84,77785.0,15.404,15.4664,15.404,15.4586,77785.0
2020-10-20 13:00:00,19.85,19.88,19.82,19.82,94907.0,15.4664,15.4897,15.443,15.443,94907.0
2020-10-20 13:10:00,19.82,19.85,19.77,19.77,89186.0,15.443,15.4664,15.404,15.404,89186.0
2020-10-20 13:20:00,19.77,19.8,19.76,19.78,74086.0,15.404,15.4274,15.3962,15.4118,74086.0
2020-10-20 13:30:00,19.78,19.79,19.73,19.73,100922.0,15.4118,15.4196,15.3729,15.3729,100922.0
2020-10-20 13:40:00,19.73,19.74,19.7,19.71,87623.0,15.3729,15.3806,15.3495,15.3573,87623.0
2020-10-20 13:50:00,19.71,19.73,19.67,19.7,113593.0,15.3573,15.3729,15.3261,15.3495,113593.0
2020-10-20 14:00:00,19.7,19.79,19.69,19.74,109825.0,15.3495,15.4196,15.3417,15.3806,109825.0
2020-10-20 14:10:00,19.74,19.81,19.74,19.8,93955.0,15.3806,15.4352,15.3806,15.4274,93955.0
2020-10-20 14:20:00,19.8,19.86,19.79,19.82,110414.0,15.4274,15.4741,15.4196,15.443,110414.0
2020-10-20 14:30:00,19.82,19.87,19.8,19.8,94638.0,15.443,15.4819,15.4274,15.4274,94638.0
2020-10-20 14:40:00,19.81,19.85,19.79,19.84,144709.0,15.4352,15.4664,15.4196,15.4586,144709.0
2020-10-20 14:50:00,19.84,19.86,19.79,19.8,122803.0,15.4586,15.4741,15.4196,15.4274,122803.0
2020-10-20 15:00:00,19.8,19.83,19.72,19.73,151172.0,15.4274,15.4508,15.3651,15.3729,151172.0
2020-10-20 15:10:00,19.73,19.73,19.62,19.65,267656.0,15.3729,15.3729,15.2871,15.3105,267656.0
2020-10-20 15:20:00,19.65,19.7,19.63,19.7,212126.0,15.3105,15.3495,15.2949,15.3495,212126.0
2020-10-20 15:30:00,19.69,19.72,19.66,19.67,212603.0,15.3417,15.3651,15.3183,15.3261,212603.0
2020-10-20 15:40:00,19.67,19.72,19.67,19.69,296109.0,15.3261,15.3651,15.3261,15.3417,296109.0
2020-10-20 15:50:00,19.68,19.73,19.66,19.69,685311.0,15.3339,15.3729,15.3183,15.3417,685311.0
2020-10-21 09:30:00,19.64,19.7,19.48,19.56,244200.0,15.3027,15.3495,15.1781,15.2404,244200.0
2020-10-21 09:40:00,19.55,19.67,19.54,19.64,247253.0,15.2326,15.3261,15.2248,15.3027,247253.0
2020-10-21 09:50:00,19.64,19.73,19.63,19.66,125710.0,15.3027,15.3729,15.2949,15.3183,125710.0
2020-10-21 10:00:00,19.66,19.78,19.57,19.73,191782.0,15.3183,15.4118,15.2482,15.3729,191782.0
2020-10-21 10:10:00,19.73,19.73,19.62,19.68,108566.0,15.3729,15.3729,15.2871,15.3339,108566.0
2020-10-21 10:20:00,19.67,19.72,19.67,19.7,69311.0,15.3261,15.3651,15.3261,15.3495,69311.0
2020-10-21 10:30:00,19.69,19.78,19.69,19.78,158943.0,15.3417,15.4118,15.3417,15.4118,158943.0
2020-10-21 10:40:00,19.78,19.8,19.66,19.66,101173.0,15.4118,15.4274,15.3183,15.3183,101173.0
2020-10-21 10:50:00,19.65,19.67,19.61,19.63,120138.0,15.3105,15.3261,15.2794,15.2949,120138.0
2020-10-21 11:00:00,19.64,19.64,19.57,19.6,99554.0,15.3027,15.3027,15.2482,15.2716,99554.0
2020-10-21 11:10:00,19.59,19.61,19.53,19.6,84971.0,15.2638,15.2794,15.217,15.2716,84971.0
2020-10-21 11:20:00,19.61,19.63,19.56,19.62,82248.0,15.2794,15.2949,15.2404,15.2871,82248.0
2020-10-21 11:30:00,19.61,19.67,19.61,19.67,79011.0,15.2794,15.3261,15.2794,15.3261,79011.0
2020-10-21 11:40:00,19.66,19.67,19.62,19.63,50676.0,15.3183,15.3261,15.2871,15.2949,50676.0
2020-10-21 11:50:00,19.63,19.66,19.6,19.62,89214.0,15.2949,15.3183,15.2716,15.2871,89214.0
2020-10-21 12:00:00,19.62,19.63,19.59,19.62,40829.0,15.2871,15.2949,15.2638,15.2871,40829.0
2020-10-21 12:10:00,19.62,19.62,19.55,19.56,99511.0,15.2871,15.2871,15.2326,15.2404,99511.0
2020-10-21 12:20:00,19.56,19.67,19.56,19.61,97766.0,15.2404,15.3261,15.2404,15.2794,97766.0
2020-10-21 12:30:00,19.61,19.61,19.55,19.57,49309.0,15.2794,15.2794,15.2326,15.2482,49309.0
2020-10-21 12:40:00,19.58,19.6,19.55,19.56,100855.0,15.256,15.2716,15.2326,15.2404,100855.0
2020-10-21 12:50:00,19.56,19.59,19.55,19.59,145356.0,15.2404,15.2638,15.2326,15.2638,145356.0
2020-10-21 13:00:00,19.58,19.61,19.54,19.55,60789.0,15.256,15.2794,15.2248,15.2326,60789.0
2020-10-21 13:10:00,19.55,19.57,19.48,19.51,82807.0,15.2326,15.2482,15.1781,15.2014,82807.0
2020-10-21 13:20:00,19.51,19.52,19.49,19.52,68078.0,15.2014,15.2092,15.1859,15.2092,68078.0
2020-10-21 13:30:00,19.52,19.52,19.47,19.48,104988.0,15.2092,15.2092,15.1703,15.1781,104988.0
2020-10-21 13:40:00,19.48,19.54,19.48,19.52,70408.0,15.1781,15.2248,15.1781,15.2092,70408.0
2020-10-21 13:50:00,19.52,19.53,19.48,19.49,59490.0,15.2092,15.217,15.1781,15.1859,59490.0
2020-10-21 14:00:00,19.49,19.53,19.48,19.52,59794.0,15.1859,15.217,15.1781,15.2092,59794.0
2020-10-21 14:10:00,19.52,19.58,19.5,19.54,67046.0,15.2092,15.256,15.1936,15.2248,67046.0
2020-10-21 14:20:00,19.54,19.56,19.51,19.52,71046.0,15.2248,15.2404,15.2014,15.2092,71046.0
2020-10-21 14:30:00,19.52,19.53,19.49,19.52,61511.0,15.2092,15.217,15.1859,15.2092,61511.0
2020-10-21 14:40:00,19.52,19.55,19.49,19.5,79167.0,15.2092,15.2326,15.1859,15.1936,79167.0
2020-10-21 14:50:00,19.51,19.53,19.5,19.53,62877.0,15.2014,15.217,15.1936,15.217,62877.0
2020-10-21 15:00:00,19.53,19.55,19.51,19.51,70610.0,15.217,15.2326,15.2014,15.2014,70610.0
2020-10-21 15:10:00,19.52,19.53,19.5,19.52,73284.0,15.2092,15.217,15.1936,15.2092,73284.0
2020-10-21 15:20:00,19.52,19.57,19.51,19.56,117727.0,15.2092,15.2482,15.2014,15.2404,117727.0
2020-10-21 15:30:00,19.56,19.57,19.43,19.45,311954.0,15.2404,15.2482,15.1391,15.1547,311954.0
2020-10-21 15:40:00,19.45,19.45,19.34,19.36,525948.0,15.1547,15.1547,15.069,15.0846,525948.0
2020-10-21 15:50:00,19.36,19.41,19.3,19.3,1351631.0,15.0846,15.1235,15.0378,15.0378,1351631.0
2020-10-22 09:30:00,19.26,19.35,19.23,19.3,295660.0,15.0067,15.0768,14.9833,15.0378,295660.0
2020-10-22 09:40:00,19.3,19.57,19.29,19.49,216443.0,15.0378,15.2482,15.03,15.1859,216443.0
2020-10-22 09:50:00,19.49,19.63,19.47,19.62,110472.0,15.1859,15.2949,15.1703,15.2871,110472.0
2020-10-22 10:00:00,19.62,19.66,19.57,19.59,77482.0,15.2871,15.3183,15.2482,15.2638,77482.0
2020-10-22 10:10:00,19.59,19.62,19.55,19.57,99501.0,15.2638,15.2871,15.2326,15.2482,99501.0
2020-10-22 10:20:00,19.57,19.59,19.49,19.5,62187.0,15.2482,15.2638,15.1859,15.1936,62187.0
2020-10-22 10:30:00,19.5,19.56,19.49,19.55,124793.0,15.1936,15.2404,15.1859,15.2326,124793.0
2020-10-22 10:40:00,19.55,19.65,19.54,19.64,114329.0,15.2326,15.3105,15.2248,15.3027,114329.0
2020-10-22 10:50:00,19.65,19.81,19.64,19.81,142733.0,15.3105,15.4352,15.3027,15.4352,142733.0
2020-10-22 11:00:00,19.81,19.88,19.79,19.87,172302.0,15.4352,15.4897,15.4196,15.4819,172302.0
2020-10-22 11:10:00,19.87,19.98,19.86,19.96,264881.0,15.4819,15.5676,15.4741,15.5521,264881.0
2020-10-22 11:20:00,19.96,19.99,19.93,19.96,149118.0,15.5521,15.5754,15.5287,15.5521,149118.0
2020-10-22 11:30:00,19.96,19.99,19.91,19.96,142522.0,15.5521,15.5754,15.5131,15.5521,142522.0
2020-10-22 11:40:00,19.96,20.04,19.93,20.0,200934.0,15.5521,15.6144,15.5287,15.5832,200934.0
2020-10-22 11:50:00,20.0,20.03,19.96,19.98,106827.0,15.5832,15.6066,15.5521,15.5676,106827.0
2020-10-22 12:00:00,19.99,20.01,19.96,19.98,73443.0,15.5754,15.591,15.5521,15.5676,73443.0
2020-10-22 12:10:00,19.98,20.14,19.98,20.14,137281.0,15.5676,15.6923,15.5676,15.6923,137281.0
2020-10-22 12:20:00,20.14,20.14,20.04,20.1,112713.0,15.6923,15.6923,15.6144,15.6611,112713.0
2020-10-22 12:30:00,20.11,20.14,20.07,20.13,122664.0,15.6689,15.6923,15.6378,15.6845,122664.0
2020-10-22 12:40:00,20.12,20.12,20.07,20.12,75764.0,15.6767,15.6767,15.6378,15.6767,75764.0
2020-10-22 12:50:00,20.12,20.13,20.07,20.07,69571.0,15.6767,15.6845,15.6378,15.6378,69571.0
2020-10-22 13:00:00,20.07,20.15,20.07,20.12,95006.0,15.6378,15.7001,15.6378,15.6767,95006.0
2020-10-22 13:10:00,20.11,20.18,20.11,20.13,84467.0,15.6689,15.7235,15.6689,15.6845,84467.0
2020-10-22 13:20:00,20.12,20.12,20.0,20.01,85098.0,15.6767,15.6767,15.5832,15.591,85098.0
2020-10-22 13:30:00,20.01,20.06,19.98,20.03,256296.0,15.591,15.63,15.5676,15.6066,256296.0
2020-10-22 13:40:00,20.02,20.04,19.98,20.0,256387.0,15.5988,15.6144,15.5676,15.5832,256387.0
2020-10-22 13:50:00,20.0,20.08,19.99,20.05,175414.0,15.5832,15.6456,15.5754,15.6222,175414.0
2020-10-22 14:00:00,20.05,20.09,20.04,20.07,101630.0,15.6222,15.6534,15.6144,15.6378,101630.0
2020-10-22 14:10:00,20.06,20.13,20.05,20.12,92730.0,15.63,15.6845,15.6222,15.6767,92730.0
2020-10-22 14:20:00,20.13,20.2,20.13,20.14,80353.0,15.6845,15.7391,15.6845,15.6923,80353.0
2020-10-22 14:30:00,20.14,20.18,20.12,20.14,95308.0,15.6923,15.7235,15.6767,15.6923,95308.0
2020-10-22 14:40:00,20.14,20.21,20.14,20.2,88611.0,15.6923,15.7469,15.6923,15.7391,88611.0
2020-10-22 14:50:00,20.2,20.21,20.15,20.19,125063.0,15.7391,15.7469,15.7001,15.7313,125063.0
2020-10-22 15:00:00,20.19,20.25,20.17,20.22,136595.0,15.7313,15.778,15.7157,15.7546,136595.0
2020-10-22 15:10:00,20.22,20.23,20.18,20.2,90631.0,15.7546,15.7624,15.7235,15.7391,90631.0
2020-10-22 15:20:00,20.2,20.29,20.19,20.29,269374.0,15.7391,15.8092,15.7313,15.8092,269374.0
2020-10-22 15:30:00,20.29,20.31,20.25,20.26,155944.0,15.8092,15.8248,15.778,15.7858,155944.0
2020-10-22 15:40:00,20.26,20.31,20.25,20.3,249950.0,15.7858,15.8248,15.778,15.817,249950.0
2020-10-22 15:50:00,20.3,20.32,20.26,20.31,744057.0,15.817,15.8326,15.7858,15.8248,744057.0
2020-10-23 09:30:00,20.39,20.44,20.15,20.23,230878.0,15.8871,15.9261,15.7001,15.7624,230878.0
2020-10-23 09:40:00,20.24,20.31,20.14,20.14,135243.0,15.7702,15.8248,15.6923,15.6923,135243.0
2020-10-23 09:50:00,20.13,20.25,20.1,20.23,172459.0,15.6845,15.778,15.6611,15.7624,172459.0
2020-10-23 10:00:00,20.23,20.32,20.12,20.16,162925.0,15.7624,15.8326,15.6767,15.7079,162925.0
2020-10-23 10:10:00,20.16,20.18,20.01,20.03,97340.0,15.7079,15.7235,15.591,15.6066,97340.0
2020-10-23 10:20:00,20.02,20.12,20.01,20.12,76957.0,15.5988,15.6767,15.591,15.6767,76957.0
2020-10-23 10:30:00,20.12,20.17,20.11,20.17,73730.0,15.6767,15.7157,15.6689,15.7157,73730.0
2020-10-23 10:40:00,20.16,20.19,20.09,20.15,84344.0,15.7079,15.7313,15.6534,15.7001,84344.0
2020-10-23 10:50:00,20.15,20.15,20.04,20.06,74967.0,15.7001,15.7001,15.6144,15.63,74967.0
2020-10-23 11:00:00,20.05,20.06,19.91,19.95,88742.0,15.6222,15.63,15.5131,15.5443,88742.0
2020-10-23 11:10:00,19.95,20.02,19.91,20.0,135537.0,15.5443,15.5988,15.5131,15.5832,135537.0
2020-10-23 11:20:00,20.0,20.04,19.92,19.98,176985.0,15.5832,15.6144,15.5209,15.5676,176985.0
2020-10-23 11:30:00,19.99,20.05,19.96,20.0,363378.0,15.5754,15.6222,15.5521,15.5832,363378.0
2020-10-23 11:40:00,20.01,20.01,19.85,19.89,83474.0,15.591,15.591,15.4664,15.4975,83474.0
2020-10-23 11:50:00,19.88,19.9,19.81,19.81,80119.0,15.4897,15.5053,15.4352,15.4352,80119.0
2020-10-23 12:00:00,19.81,19.84,19.78,19.8,81498.0,15.4352,15.4586,15.4118,15.4274,81498.0
2020-10-23 12:10:00,19.8,19.81,19.73,19.75,73458.0,15.4274,15.4352,15.3729,15.3884,73458.0
2020-10-23 12:20:00,19.75,19.78,19.71,19.78,48979.0,15.3884,15.4118,15.3573,15.4118,48979.0
2020-10-23 12:30:00,19.77,19.8,19.73,19.74,44204.0,15.404,15.4274,15.3729,15.3806,44204.0
2020-10-23 12:40:00,19.75,19.8,19.73,19.78,72745.0,15.3884,15.4274,15.3729,15.4118,72745.0
2020-10-23 12:50:00,19.78,19.79,19.72,19.73,75593.0,15.4118,15.4196,15.3651,15.3729,75593.0
2020-10-23 13:00:00,19.73,19.81,19.72,19.76,60817.0,15.3729,15.4352,15.3651,15.3962,60817.0
2020-10-23 13:10:00,19.77,19.77,19.67,19.7,77258.0,15.404,15.404,15.3261,15.3495,77258.0
2020-10-23 13:20:00,19.7,19.77,19.69,19.74,55166.0,15.3495,15.404,15.3417,15.3806,55166.0
2020-10-23 13:30:00,19.74,19.78,19.7,19.75,121514.0,15.3806,15.4118,15.3495,15.3884,121514.0
2020-10-23 13:40:00,19.75,19.77,19.74,19.75,47515.0,15.3884,15.404,15.3806,15.3884,47515.0
2020-10-23 13:50:00,19.75,19.79,19.73,19.78,85295.0,15.3884,15.4196,15.3729,15.4118,85295.0
2020-10-23 14:00:00,19.78,19.79,19.74,19.75,67300.0,15.4118,15.4196,15.3806,15.3884,67300.0
2020-10-23 14:10:00,19.74,19.75,19.66,19.72,144433.0,15.3806,15.3884,15.3183,15.3651,144433.0
2020-10-23 14:20:00,19.72,19.81,19.72,19.8,127872.0,15.3651,15.4352,15.3651,15.4274,127872.0
2020-10-23 14:30:00,19.8,19.87,19.79,19.85,54047.0,15.4274,15.4819,15.4196,15.4664,54047.0
2020-10-23 14:40:00,19.85,19.86,19.82,19.84,47384.0,15.4664,15.4741,15.443,15.4586,47384.0
2020-10-23 14:50:00,19.84,19.85,19.8,19.84,57256.0,15.4586,15.4664,15.4274,15.4586,57256.0
2020-10-23 15:00:00,19.83,19.88,19.83,19.84,66355.0,15.4508,15.4897,15.4508,15.4586,66355.0
2020-10-23 15:10:00,19.85,19.89,19.83,19.85,86440.0,15.4664,15.4975,15.4508,15.4664,86440.0
2020-10-23 15:20:00,19.85,19.88,19.84,19.87,97474.0,15.4664,15.4897,15.4586,15.4819,97474.0
2020-10-23 15:30:00,19.88,19.93,19.87,19.89,148391.0,15.4897,15.5287,15.4819,15.4975,148391.0
2020-10-23 15:40:00,19.89,19.98,19.88,19.98,250327.0,15.4975,15.5676,15.4897,15.5676,250327.0
2020-10-23 15:50:00,19.98,20.02,19.96,19.97,975823.0,15.5676,15.5988,15.5521,15.5599,975823.0
2020-10-26 09:30:00,19.66,19.67,19.36,19.41,344704.0,15.3183,15.3261,15.0846,15.1235,344704.0
2020-10-26 09:40:00,19.41,19.53,19.33,19.37,218031.0,15.1235,15.217,15.0612,15.0924,218031.0
2020-10-26 09:50:00,19.37,19.45,19.3,19.45,262166.0,15.0924,15.1547,15.0378,15.1547,262166.0
2020-10-26 10:00:00,19.45,19.46,19.36,19.37,103277.0,15.1547,15.1625,15.0846,15.0924,103277.0
2020-10-26 10:10:00,19.38,19.38,19.28,19.3,196043.0,15.1001,15.1001,15.0222,15.0378,196043.0
2020-10-26 10:20:00,19.3,19.34,19.24,19.32,82433.0,15.0378,15.069,14.9911,15.0534,82433.0
2020-10-26 10:30:00,19.32,19.36,19.27,19.31,177612.0,15.0534,15.0846,15.0144,15.0456,177612.0
2020-10-26 10:40:00,19.31,19.42,19.3,19.33,247527.0,15.0456,15.1313,15.0378,15.0612,247527.0
2020-10-26 10:50:00,19.34,19.34,19.24,19.25,108027.0,15.069,15.069,14.9911,14.9989,108027.0
2020-10-26 11:00:00,19.24,19.26,19.15,19.17,101475.0,14.9911,15.0067,14.9209,14.9365,101475.0
2020-10-26 11:10:00,19.16,19.2,19.07,19.09,145341.0,14.9287,14.9599,14.8586,14.8742,145341.0
2020-10-26 11:20:00,19.09,19.11,19.04,19.09,349830.0,14.8742,14.8898,14.8352,14.8742,349830.0
2020-10-26 11:30:00,19.1,19.15,19.05,19.14,229160.0,14.882,14.9209,14.843,14.9132,229160.0
2020-10-26 11:40:00,19.14,19.22,19.09,19.2,107082.0,14.9132,14.9755,14.8742,14.9599,107082.0
2020-10-26 11:50:00,19.2,19.2,19.12,19.14,67167.0,14.9599,14.9599,14.8976,14.9132,67167.0
2020-10-26 12:00:00,19.13,19.21,19.12,19.14,49622.0,14.9054,14.9677,14.8976,14.9132,49622.0
2020-10-26 12:10:00,19.14,19.16,19.06,19.07,118338.0,14.9132,14.9287,14.8508,14.8586,118338.0
2020-10-26 12:20:00,19.07,19.09,19.03,19.07,102112.0,14.8586,14.8742,14.8274,14.8586,102112.0
2020-10-26 12:30:00,19.07,19.08,18.99,19.0,168063.0,14.8586,14.8664,14.7963,14.8041,168063.0
2020-10-26 12:40:00,19.01,19.03,18.96,19.02,162886.0,14.8119,14.8274,14.7729,14.8197,162886.0
2020-10-26 12:50:00,19.02,19.07,19.01,19.05,169490.0,14.8197,14.8586,14.8119,14.843,169490.0
2020-10-26 13:00:00,19.05,19.05,18.97,18.99,224568.0,14.843,14.843,14.7807,14.7963,224568.0
2020-10-26 13:10:00,18.99,19.0,18.9,18.91,117200.0,14.7963,14.8041,14.7262,14.7339,117200.0
2020-10-26 13:20:00,18.91,18.94,18.89,18.89,73439.0,14.7339,14.7573,14.7184,14.7184,73439.0
2020-10-26 13:30:00,18.89,18.93,18.84,18.92,143366.0,14.7184,14.7495,14.6794,14.7417,143366.0
2020-10-26 13:40:00,18.93,18.99,18.89,18.98,120006.0,14.7495,14.7963,14.7184,14.7885,120006.0
2020-10-26 13:50:00,18.97,19.02,18.96,19.01,169817.0,14.7807,14.8197,14.7729,14.8119,169817.0
2020-10-26 14:00:00,19.01,19.05,18.97,19.01,126045.0,14.8119,14.843,14.7807,14.8119,126045.0
2020-10-26 14:10:00,19.02,19.02,18.96,19.0,113520.0,14.8197,14.8197,14.7729,14.8041,113520.0
2020-10-26 14:20:00,18.99,19.05,18.98,19.05,183774.0,14.7963,14.843,14.7885,14.843,183774.0
2020-10-26 14:30:00,19.05,19.05,18.98,19.0,115889.0,14.843,14.843,14.7885,14.8041,115889.0
2020-10-26 14:40:00,18.99,19.02,18.97,19.01,135427.0,14.7963,14.8197,14.7807,14.8119,135427.0
2020-10-26 14:50:00,19.01,19.07,19.0,19.04,167255.0,14.8119,14.8586,14.8041,14.8352,167255.0
2020-10-26 15:00:00,19.05,19.08,19.02,19.04,102629.0,14.843,14.8664,14.8197,14.8352,102629.0
2020-10-26 15:10:00,19.04,19.14,19.02,19.11,137971.0,14.8352,14.9132,14.8197,14.8898,137971.0
2020-10-26 15:20:00,19.11,19.2,19.11,19.16,215785.0,14.8898,14.9599,14.8898,14.9287,215785.0
2020-10-26 15:30:00,19.16,19.23,19.15,19.19,258102.0,14.9287,14.9833,14.9209,14.9521,258102.0
2020-10-26 15:40:00,19.19,19.21,19.11,19.12,263898.0,14.9521,14.9677,14.8898,14.8976,263898.0
2020-10-26 15:50:00,19.11,19.21,19.1,19.2,575867.0,14.8898,14.9677,14.882,14.9599,575867.0
2020-10-27 09:30:00,19.34,19.35,19.19,19.21,217126.0,15.069,15.0768,14.9521,14.9677,217126.0
2020-10-27 09:40:00,19.21,19.25,19.16,19.18,196326.0,14.9677,14.9989,14.9287,14.9443,196326.0
2020-10-27 09:50:00,19.19,19.36,19.18,19.36,139035.0,14.9521,15.0846,14.9443,15.0846,139035.0
2020-10-27 10:00:00,19.36,19.47,19.34,19.44,93765.0,15.0846,15.1703,15.069,15.1469,93765.0
2020-10-27 10:10:00,19.43,19.5,19.37,19.39,103020.0,15.1391,15.1936,15.0924,15.1079,103020.0
2020-10-27 10:20:00,19.38,19.38,19.32,19.37,80265.0,15.1001,15.1001,15.0534,15.0924,80265.0
2020-10-27 10:30:00,19.37,19.42,19.26,19.29,182201.0,15.0924,15.1313,15.0067,15.03,182201.0
2020-10-27 10:40:00,19.29,19.33,19.22,19.33,104501.0,15.03,15.0612,14.9755,15.0612,104501.0
2020-10-27 10:50:00,19.33,19.33,19.22,19.23,94855.0,15.0612,15.0612,14.9755,14.9833,94855.0
2020-10-27 11:00:00,19.24,19.25,19.18,19.19,167701.0,14.9911,14.9989,14.9443,14.9521,167701.0
2020-10-27 11:10:00,19.18,19.23,19.14,19.15,203080.0,14.9443,14.9833,14.9132,14.9209,203080.0
2020-10-27 11:20:00,19.15,19.23,19.13,19.21,237244.0,14.9209,14.9833,14.9054,14.9677,237244.0
2020-10-27 11:30:00,19.21,19.3,19.19,19.27,115909.0,14.9677,15.0378,14.9521,15.0144,115909.0
2020-10-27 11:40:00,19.27,19.39,19.26,19.38,164407.0,15.0144,15.1079,15.0067,15.1001,164407.0
2020-10-27 11:50:00,19.39,19.44,19.37,19.39,100606.0,15.1079,15.1469,15.0924,15.1079,100606.0
2020-10-27 12:00:00,19.4,19.41,19.37,19.38,69976.0,15.1157,15.1235,15.0924,15.1001,69976.0
2020-10-27 12:10:00,19.38,19.41,19.36,19.4,62761.0,15.1001,15.1235,15.0846,15.1157,62761.0
2020-10-27 12:20:00,19.39,19.49,19.39,19.48,73111.0,15.1079,15.1859,15.1079,15.1781,73111.0
2020-10-27 12:30:00,19.48,19.48,19.41,19.43,91458.0,15.1781,15.1781,15.1235,15.1391,91458.0
2020-10-27 12:40:00,19.44,19.45,19.4,19.42,88279.0,15.1469,15.1547,15.1157,15.1313,88279.0
2020-10-27 12:50:00,19.42,19.44,19.38,19.43,63499.0,15.1313,15.1469,15.1001,15.1391,63499.0
2020-10-27 13:00:00,19.43,19.44,19.37,19.37,90361.0,15.1391,15.1469,15.0924,15.0924,90361.0
2020-10-27 13:10:00,19.38,19.47,19.36,19.44,147363.0,15.1001,15.1703,15.0846,15.1469,147363.0
2020-10-27 13:20:00,19.44,19.52,19.42,19.52,127517.0,15.1469,15.2092,15.1313,15.2092,127517.0
2020-10-27 13:30:00,19.53,19.57,19.5,19.53,94653.0,15.217,15.2482,15.1936,15.217,94653.0
2020-10-27 13:40:00,19.53,19.55,19.48,19.52,115597.0,15.217,15.2326,15.1781,15.2092,115597.0
2020-10-27 13:50:00,19.52,19.56,19.51,19.55,139491.0,15.2092,15.2404,15.2014,15.2326,139491.0
2020-10-27 14:00:00,19.55,19.56,19.5,19.53,100935.0,15.2326,15.2404,15.1936,15.217,100935.0
2020-10-27 14:10:00,19.52,19.56,19.5,19.5,97158.0,15.2092,15.2404,15.1936,15.1936,97158.0
2020-10-27 14:20:00,19.5,19.55,19.49,19.53,109905.0,15.1936,15.2326,15.1859,15.217,109905.0
2020-10-27 14:30:00,19.53,19.55,19.5,19.52,79104.0,15.217,15.2326,15.1936,15.2092,79104.0
2020-10-27 14:40:00,19.51,19.53,19.5,19.53,132869.0,15.2014,15.217,15.1936,15.217,132869.0
2020-10-27 14:50:00,19.53,19.54,19.5,19.54,124595.0,15.217,15.2248,15.1936,15.2248,124595.0
2020-10-27 15:00:00,19.53,19.56,19.46,19.47,125275.0,15.217,15.2404,15.1625,15.1703,125275.0
2020-10-27 15:10:00,19.48,19.5,19.46,19.5,132721.0,15.1781,15.1936,15.1625,15.1936,132721.0
2020-10-27 15:20:00,19.5,19.51,19.46,19.48,298661.0,15.1936,15.2014,15.1625,15.1781,298661.0
2020-10-27 15:30:00,19.48,19.49,19.44,19.47,173191.0,15.1781,15.1859,15.1469,15.1703,173191.0
2020-10-27 15:40:00,19.47,19.48,19.42,19.46,335948.0,15.1703,15.1781,15.1313,15.1625,335948.0
2020-10-27 15:50:00,19.46,19.49,19.42,19.44,690968.0,15.1625,15.1859,15.1313,15.1469,690968.0
2020-10-28 09:30:00,19.0,19.19,18.97,19.14,255803.0,14.8041,14.9521,14.7807,14.9132,255803.0
2020-10-28 09:40:00,19.15,19.23,19.07,19.09,168721.0,14.9209,14.9833,14.8586,14.8742,168721.0
2020-10-28 09:50:00,19.1,19.15,18.96,18.98,118636.0,14.882,14.9209,14.7729,14.7885,118636.0
2020-10-28 10:00:00,18.97,19.02,18.9,18.93,118138.0,14.7807,14.8197,14.7262,14.7495,118138.0
2020-10-28 10:10:00,18.93,18.97,18.82,18.82,95114.0,14.7495,14.7807,14.6638,14.6638,95114.0
2020-10-28 10:20:00,18.82,18.84,18.7,18.75,204676.0,14.6638,14.6794,14.5703,14.6093,204676.0
2020-10-28 10:30:00,18.74,18.89,18.71,18.88,180773.0,14.6015,14.7184,14.5781,14.7106,180773.0
2020-10-28 10:40:00,18.87,18.91,18.8,18.84,167430.0,14.7028,14.7339,14.6482,14.6794,167430.0
2020-10-28 10:50:00,18.84,18.84,18.74,18.77,210260.0,14.6794,14.6794,14.6015,14.6249,210260.0
2020-10-28 11:00:00,18.77,18.9,18.71,18.89,239382.0,14.6249,14.7262,14.5781,14.7184,239382.0
2020-10-28 11:10:00,18.89,18.91,18.83,18.87,128391.0,14.7184,14.7339,14.6716,14.7028,128391.0
2020-10-28 11:20:00,18.87,19.02,18.84,19.02,212450.0,14.7028,14.8197,14.6794,14.8197,212450.0
2020-10-28 11:30:00,19.01,19.09,18.98,19.07,135701.0,14.8119,14.8742,14.7885,14.8586,135701.0
2020-10-28 11:40:00,19.07,19.16,19.07,19.14,113891.0,14.8586,14.9287,14.8586,14.9132,113891.0
2020-10-28 11:50:00,19.14,19.2,19.11,19.13,201000.0,14.9132,14.9599,14.8898,14.9054,201000.0
2020-10-28 12:00:00,19.13,19.25,19.13,19.23,178045.0,14.9054,14.9989,14.9054,14.9833,178045.0
2020-10-28 12:10:00,19.23,19.26,19.19,19.22,97104.0,14.9833,15.0067,14.9521,14.9755,97104.0
2020-10-28 12:20:00,19.22,19.26,19.18,19.23,87970.0,14.9755,15.0067,14.9443,14.9833,87970.0
2020-10-28 12:30:00,19.23,19.27,19.12,19.13,69278.0,14.9833,15.0144,14.8976,14.9054,69278.0
2020-10-28 12:40:00,19.12,19.14,19.07,19.07,87160.0,14.8976,14.9132,14.8586,14.8586,87160.0
2020-10-28 12:50:00,19.07,19.1,19.0,19.1,155180.0,14.8586,14.882,14.8041,14.882,155180.0
2020-10-28 13:00:00,19.1,19.12,19.06,19.07,57534.0,14.882,14.8976,14.8508,14.8586,57534.0
2020-10-28 13:10:00,19.07,19.08,19.02,19.06,76341.0,14.8586,14.8664,14.8197,14.8508,76341.0
2020-10-28 13:20:00,19.07,19.13,19.02,19.12,145280.0,14.8586,14.9054,14.8197,14.8976,145280.0
2020-10-28 13:30:00,19.12,19.16,19.07,19.14,64678.0,14.8976,14.9287,14.8586,14.9132,64678.0
2020-10-28 13:40:00,19.14,19.15,19.08,19.1,88438.0,14.9132,14.9209,14.8664,14.882,88438.0
2020-10-28 13:50:00,19.1,19.14,19.09,19.1,73295.0,14.882,14.9132,14.8742,14.882,73295.0
2020-10-28 14:00:00,19.11,19.11,19.04,19.04,72109.0,14.8898,14.8898,14.8352,14.8352,72109.0
2020-10-28 14:10:00,19.04,19.04,18.95,19.01,167952.0,14.8352,14.8352,14.7651,14.8119,167952.0
2020-10-28 14:20:00,19.01,19.1,19.01,19.09,216435.0,14.8119,14.882,14.8119,14.8742,216435.0
2020-10-28 14:30:00,19.09,19.1,19.03,19.04,97623.0,14.8742,14.882,14.8274,14.8352,97623.0
2020-10-28 14:40:00,19.04,19.14,19.0,19.11,202241.0,14.8352,14.9132,14.8041,14.8898,202241.0
2020-10-28 14:50:00,19.12,19.13,19.0,19.07,210888.0,14.8976,14.9054,14.8041,14.8586,210888.0
2020-10-28 15:00:00,19.07,19.08,18.99,18.99,125359.0,14.8586,14.8664,14.7963,14.7963,125359.0
2020-10-28 15:10:00,18.99,19.02,18.95,18.98,174928.0,14.7963,14.8197,14.7651,14.7885,174928.0
2020-10-28 15:20:00,18.98,19.07,18.96,19.05,219264.0,14.7885,14.8586,14.7729,14.843,219264.0
2020-10-28 15:30:00,19.05,19.1,19.02,19.03,231571.0,14.843,14.882,14.8197,14.8274,231571.0
2020-10-28 15:40:00,19.03,19.04,18.91,18.93,298110.0,14.8274,14.8352,14.7339,14.7495,298110.0
2020-10-28 15:50:00,18.93,18.93,18.83,18.87,974314.0,14.7495,14.7495,14.6716,14.7028,974314.0
2020-10-29 09:30:00,18.78,18.78,18.32,18.4,328456.0,14.6327,14.6327,14.2742,14.3366,328456.0
2020-10-29 09:40:00,18.4,18.59,18.31,18.55,195113.0,14.3366,14.4846,14.2664,14.4534,195113.0
2020-10-29 09:50:00,18.55,18.62,18.47,18.56,214895.0,14.4534,14.508,14.3911,14.4612,214895.0
2020-10-29 10:00:00,18.56,18.71,18.54,18.56,218978.0,14.4612,14.5781,14.4457,14.4612,218978.0
2020-10-29 10:10:00,18.57,18.62,18.49,18.62,130640.0,14.469,14.508,14.4067,14.508,130640.0
2020-10-29 10:20:00,18.62,18.7,18.58,18.68,163447.0,14.508,14.5703,14.4768,14.5547,163447.0
2020-10-29 10:30:00,18.69,18.8,18.67,18.79,298712.0,14.5625,14.6482,14.5469,14.6404,298712.0
2020-10-29 10:40:00,18.79,18.84,18.73,18.79,119911.0,14.6404,14.6794,14.5937,14.6404,119911.0
2020-10-29 10:50:00,18.79,18.83,18.72,18.75,107791.0,14.6404,14.6716,14.5859,14.6093,107791.0
2020-10-29 11:00:00,18.75,18.81,18.73,18.73,91784.0,14.6093,14.656,14.5937,14.5937,91784.0
2020-10-29 11:10:00,18.72,18.83,18.71,18.82,120022.0,14.5859,14.6716,14.5781,14.6638,120022.0
2020-10-29 11:20:00,18.82,18.82,18.72,18.72,112701.0,14.6638,14.6638,14.5859,14.5859,112701.0
2020-10-29 11:30:00,18.72,18.74,18.65,18.69,120925.0,14.5859,14.6015,14.5314,14.5625,120925.0
2020-10-29 11:40:00,18.69,18.69,18.6,18.65,148382.0,14.5625,14.5625,14.4924,14.5314,148382.0
2020-10-29 11:50:00,18.65,18.76,18.64,18.72,93914.0,14.5314,14.6171,14.5236,14.5859,93914.0
2020-10-29 12:00:00,18.72,18.73,18.64,18.66,366107.0,14.5859,14.5937,14.5236,14.5392,366107.0
2020-10-29 12:10:00,18.66,18.72,18.65,18.69,315084.0,14.5392,14.5859,14.5314,14.5625,315084.0
2020-10-29 12:20:00,18.69,18.76,18.65,18.74,134991.0,14.5625,14.6171,14.5314,14.6015,134991.0
2020-10-29 12:30:00,18.75,18.86,18.74,18.85,155900.0,14.6093,14.695,14.6015,14.6872,155900.0
2020-10-29 12:40:00,18.84,18.89,18.84,18.85,79039.0,14.6794,14.7184,14.6794,14.6872,79039.0
2020-10-29 12:50:00,18.85,18.85,18.78,18.8,52359.0,14.6872,14.6872,14.6327,14.6482,52359.0
2020-10-29 13:00:00,18.8,18.81,18.74,18.75,46931.0,14.6482,14.656,14.6015,14.6093,46931.0
2020-10-29 13:10:00,18.74,18.75,18.71,18.73,38906.0,14.6015,14.6093,14.5781,14.5937,38906.0
2020-10-29 13:20:00,18.73,18.83,18.73,18.81,66725.0,14.5937,14.6716,14.5937,14.656,66725.0
2020-10-29 13:30:00,18.81,18.87,18.8,18.87,83492.0,14.656,14.7028,14.6482,14.7028,83492.0
2020-10-29 13:40:00,18.87,19.03,18.86,19.03,214117.0,14.7028,14.8274,14.695,14.8274,214117.0
2020-10-29 13:50:00,19.03,19.04,18.97,19.0,136191.0,14.8274,14.8352,14.7807,14.8041,136191.0
2020-10-29 14:00:00,19.01,19.08,19.0,19.07,95325.0,14.8119,14.8664,14.8041,14.8586,95325.0
2020-10-29 14:10:00,19.07,19.14,19.03,19.13,70176.0,14.8586,14.9132,14.8274,14.9054,70176.0
2020-10-29 14:20:00,19.13,19.16,19.09,19.11,115057.0,14.9054,14.9287,14.8742,14.8898,115057.0
2020-10-29 14:30:00,19.1,19.18,19.08,19.1,89732.0,14.882,14.9443,14.8664,14.882,89732.0
2020-10-29 14:40:00,19.1,19.12,19.04,19.05,96907.0,14.882,14.8976,14.8352,14.843,96907.0
2020-10-29 14:50:00,19.05,19.12,19.05,19.1,78692.0,14.843,14.8976,14.843,14.882,78692.0
2020-10-29 15:00:00,19.1,19.1,19.01,19.02,163696.0,14.882,14.882,14.8119,14.8197,163696.0
2020-10-29 15:10:00,19.03,19.03,18.93,18.96,136445.0,14.8274,14.8274,14.7495,14.7729,136445.0
2020-10-29 15:20:00,18.96,19.04,18.95,19.04,121292.0,14.7729,14.8352,14.7651,14.8352,121292.0
2020-10-29 15:30:00,19.04,19.11,19.03,19.11,145912.0,14.8352,14.8898,14.8274,14.8898,145912.0
2020-10-29 15:40:00,19.11,19.17,19.08,19.16,263460.0,14.8898,14.9365,14.8664,14.9287,263460.0
2020-10-29 15:50:00,19.15,19.17,19.08,19.1,664732.0,14.9209,14.9365,14.8664,14.882,664732.0
2020-10-30 09:30:00,18.83,18.93,18.64,18.8,340101.0,14.6716,14.7495,14.5236,14.6482,340101.0
2020-10-30 09:40:00,18.8,18.86,18.7,18.74,196216.0,14.6482,14.695,14.5703,14.6015,196216.0
2020-10-30 09:50:00,18.73,19.0,18.71,18.96,158911.0,14.5937,14.8041,14.5781,14.7729,158911.0
2020-10-30 10:00:00,18.96,18.99,18.88,18.97,124627.0,14.7729,14.7963,14.7106,14.7807,124627.0
2020-10-30 10:10:00,18.96,18.98,18.86,18.88,133282.0,14.7729,14.7885,14.695,14.7106,133282.0
2020-10-30 10:20:00,18.88,18.89,18.73,18.76,117259.0,14.7106,14.7184,14.5937,14.6171,117259.0
2020-10-30 10:30:00,18.76,18.84,18.68,18.82,144361.0,14.6171,14.6794,14.5547,14.6638,144361.0
2020-10-30 10:40:00,18.82,18.83,18.61,18.63,113404.0,14.6638,14.6716,14.5002,14.5158,113404.0
2020-10-30 10:50:00,18.63,18.75,18.61,18.61,71624.0,14.5158,14.6093,14.5002,14.5002,71624.0
2020-10-30 11:00:00,18.61,18.77,18.6,18.71,134256.0,14.5002,14.6249,14.4924,14.5781,134256.0
2020-10-30 11:10:00,18.71,18.86,18.71,18.74,119905.0,14.5781,14.695,14.5781,14.6015,119905.0
2020-10-30 11:20:00,18.73,18.8,18.7,18.71,111070.0,14.5937,14.6482,14.5703,14.5781,111070.0
2020-10-30 11:30:00,18.71,18.78,18.71,18.72,81726.0,14.5781,14.6327,14.5781,14.5859,81726.0
2020-10-30 11:40:00,18.72,18.81,18.65,18.81,144856.0,14.5859,14.656,14.5314,14.656,144856.0
2020-10-30 11:50:00,18.8,18.85,18.77,18.84,76250.0,14.6482,14.6872,14.6249,14.6794,76250.0
2020-10-30 12:00:00,18.84,18.88,18.8,18.8,74929.0,14.6794,14.7106,14.6482,14.6482,74929.0
2020-10-30 12:10:00,18.81,18.81,18.72,18.79,94173.0,14.656,14.656,14.5859,14.6404,94173.0
2020-10-30 12:20:00,18.78,18.85,18.77,18.82,88628.0,14.6327,14.6872,14.6249,14.6638,88628.0
2020-10-30 12:30:00,18.82,18.83,18.76,18.77,95192.0,14.6638,14.6716,14.6171,14.6249,95192.0
2020-10-30 12:40:00,18.77,18.77,18.7,18.76,65964.0,14.6249,14.6249,14.5703,14.6171,65964.0
2020-10-30 12:50:00,18.75,18.76,18.7,18.73,112874.0,14.6093,14.6171,14.5703,14.5937,112874.0
2020-10-30 13:00:00,18.73,18.78,18.72,18.75,116345.0,14.5937,14.6327,14.5859,14.6093,116345.0
2020-10-30 13:10:00,18.75,18.83,18.74,18.83,247083.0,14.6093,14.6716,14.6015,14.6716,247083.0
2020-10-30 13:20:00,18.82,18.87,18.81,18.86,87375.0,14.6638,14.7028,14.656,14.695,87375.0
2020-10-30 13:30:00,18.86,18.86,18.73,18.75,125284.0,14.695,14.695,14.5937,14.6093,125284.0
2020-10-30 13:40:00,18.76,18.8,18.72,18.79,97528.0,14.6171,14.6482,14.5859,14.6404,97528.0
2020-10-30 13:50:00,18.8,18.89,18.75,18.87,109529.0,14.6482,14.7184,14.6093,14.7028,109529.0
2020-10-30 14:00:00,18.88,19.06,18.86,19.04,183174.0,14.7106,14.8508,14.695,14.8352,183174.0
2020-10-30 14:10:00,19.04,19.04,18.93,18.96,113258.0,14.8352,14.8352,14.7495,14.7729,113258.0
2020-10-30 14:20:00,18.96,19.0,18.89,18.9,151809.0,14.7729,14.8041,14.7184,14.7262,151809.0
2020-10-30 14:30:00,18.9,18.96,18.85,18.93,110889.0,14.7262,14.7729,14.6872,14.7495,110889.0
2020-10-30 14:40:00,18.92,18.95,18.85,18.95,125909.0,14.7417,14.7651,14.6872,14.7651,125909.0
2020-10-30 14:50:00,18.94,19.0,18.91,18.96,93438.0,14.7573,14.8041,14.7339,14.7729,93438.0
2020-10-30 15:00:00,18.96,19.0,18.91,18.93,135892.0,14.7729,14.8041,14.7339,14.7495,135892.0
2020-10-30 15:10:00,18.92,19.06,18.91,19.01,203674.0,14.7417,14.8508,14.7339,14.8119,203674.0
2020-10-30 15:20:00,19.01,19.05,18.97,18.98,141088.0,14.8119,14.843,14.7807,14.7885,141088.0
2020-10-30 15:30:00,18.98,19.0,18.9,18.95,243967.0,14.7885,14.8041,14.7262,14.7651,243967.0
2020-10-30 15:40:00,18.95,19.06,18.92,19.05,390175.0,14.7651,14.8508,14.7417,14.843,390175.0
2020-10-30 15:50:00,19.05,19.21,19.03,19.2,1326147.0,14.843,14.9677,14.8274,14.9599,1326147.0
2020-11-02 09:30:00,19.5,19.5,19.21,19.23,210883.0,15.1936,15.1936,14.9677,14.9833,210883.0
2020-11-02 09:40:00,19.23,19.35,19.1,19.34,210862.0,14.9833,15.0768,14.882,15.069,210862.0
2020-11-02 09:50:00,19.34,19.36,19.14,19.23,102412.0,15.069,15.0846,14.9132,14.9833,102412.0
2020-11-02 10:00:00,19.24,19.32,19.18,19.23,206123.0,14.9911,15.0534,14.9443,14.9833,206123.0
2020-11-02 10:10:00,19.23,19.32,19.19,19.32,106105.0,14.9833,15.0534,14.9521,15.0534,106105.0
2020-11-02 10:20:00,19.32,19.33,19.18,19.18,183294.0,15.0534,15.0612,14.9443,14.9443,183294.0
2020-11-02 10:30:00,19.18,19.21,19.06,19.07,165403.0,14.9443,14.9677,14.8508,14.8586,165403.0
2020-11-02 10:40:00,19.06,19.07,18.98,19.01,163016.0,14.8508,14.8586,14.7885,14.8119,163016.0
2020-11-02 10:50:00,19.01,19.05,18.99,19.02,229042.0,14.8119,14.843,14.7963,14.8197,229042.0
2020-11-02 11:00:00,19.03,19.03,18.96,19.01,178925.0,14.8274,14.8274,14.7729,14.8119,178925.0
2020-11-02 11:10:00,19.01,19.03,18.95,18.98,269076.0,14.8119,14.8274,14.7651,14.7885,269076.0
2020-11-02 11:20:00,18.98,19.06,18.96,19.04,279277.0,14.7885,14.8508,14.7729,14.8352,279277.0
2020-11-02 11:30:00,19.05,19.05,18.99,19.01,175304.0,14.843,14.843,14.7963,14.8119,175304.0
2020-11-02 11:40:00,19.01,19.03,18.94,18.95,347424.0,14.8119,14.8274,14.7573,14.7651,347424.0
2020-11-02 11:50:00,18.95,19.04,18.92,19.02,227805.0,14.7651,14.8352,14.7417,14.8197,227805.0
2020-11-02 12:00:00,19.02,19.03,18.97,19.0,206492.0,14.8197,14.8274,14.7807,14.8041,206492.0
2020-11-02 12:10:00,19.0,19.01,18.96,18.98,139988.0,14.8041,14.8119,14.7729,14.7885,139988.0
2020-11-02 12:20:00,18.99,19.02,18.96,19.02,142086.0,14.7963,14.8197,14.7729,14.8197,142086.0
2020-11-02 12:30:00,19.02,19.02,18.97,18.98,191349.0,14.8197,14.8197,14.7807,14.7885,191349.0
2020-11-02 12:40:00,18.98,19.01,18.9,18.91,206529.0,14.7885,14.8119,14.7262,14.7339,206529.0
2020-11-02 12:50:00,18.91,18.95,18.9,18.93,178457.0,14.7339,14.7651,14.7262,14.7495,178457.0
2020-11-02 13:00:00,18.93,18.93,18.84,18.85,194780.0,14.7495,14.7495,14.6794,14.6872,194780.0
2020-11-02 13:10:00,18.85,18.86,18.74,18.74,152431.0,14.6872,14.695,14.6015,14.6015,152431.0
2020-11-02 13:20:00,18.75,18.75,18.68,18.74,275316.0,14.6093,14.6093,14.5547,14.6015,275316.0
2020-11-02 13:30:00,18.73,18.73,18.66,18.66,378038.0,14.5937,14.5937,14.5392,14.5392,378038.0
2020-11-02 13:40:00,18.67,18.73,18.66,18.7,231885.0,14.5469,14.5937,14.5392,14.5703,231885.0
2020-11-02 13:50:00,18.7,18.71,18.65,18.68,135491.0,14.5703,14.5781,14.5314,14.5547,135491.0
2020-11-02 14:00:00,18.67,18.74,18.66,18.73,147483.0,14.5469,14.6015,14.5392,14.5937,147483.0
2020-11-02 14:10:00,18.73,18.79,18.71,18.75,166615.0,14.5937,14.6404,14.5781,14.6093,166615.0
2020-11-02 14:20:00,18.75,18.82,18.73,18.8,234127.0,14.6093,14.6638,14.5937,14.6482,234127.0
2020-11-02 14:30:00,18.8,18.82,18.74,18.8,201138.0,14.6482,14.6638,14.6015,14.6482,201138.0
2020-11-02 14:40:00,18.8,18.84,18.76,18.8,241482.0,14.6482,14.6794,14.6171,14.6482,241482.0
2020-11-02 14:50:00,18.81,18.83,18.76,18.79,183281.0,14.656,14.6716,14.6171,14.6404,183281.0
2020-11-02 15:00:00,18.8,18.84,18.77,18.77,194580.0,14.6482,14.6794,14.6249,14.6249,194580.0
2020-11-02 15:10:00,18.78,18.81,18.74,18.8,195522.0,14.6327,14.656,14.6015,14.6482,195522.0
2020-11-02 15:20:00,18.8,18.81,18.72,18.73,250062.0,14.6482,14.656,14.5859,14.5937,250062.0
2020-11-02 15:30:00,18.73,18.74,18.67,18.71,434452.0,14.5937,14.6015,14.5469,14.5781,434452.0
2020-11-02 15:40:00,18.71,18.71,18.61,18.63,597347.0,14.5781,14.5781,14.5002,14.5158,597347.0
2020-11-02 15:50:00,18.63,18.79,18.62,18.74,1232485.0,14.5158,14.6404,14.508,14.6015,1232485.0
2020-11-03 09:30:00,19.03,19.1,18.45,19.1,512774.0,14.8274,14.882,14.3755,14.882,512774.0
2020-11-03 09:40:00,19.1,19.15,18.95,18.95,247871.0,14.882,14.9209,14.7651,14.7651,247871.0
2020-11-03 09:50:00,18.96,19.09,18.83,18.89,182681.0,14.7729,14.8742,14.6716,14.7184,182681.0
2020-11-03 10:00:00,18.89,19.07,18.85,19.01,210204.0,14.7184,14.8586,14.6872,14.8119,210204.0
2020-11-03 10:10:00,19.0,19.0,18.8,18.84,244142.0,14.8041,14.8041,14.6482,14.6794,244142.0
2020-11-03 10:20:00,18.83,18.83,18.7,18.77,507025.0,14.6716,14.6716,14.5703,14.6249,507025.0
2020-11-03 10:30:00,18.77,19.01,18.72,19.0,386234.0,14.6249,14.8119,14.5859,14.8041,386234.0
2020-11-03 10:40:00,19.01,19.04,18.92,18.94,144326.0,14.8119,14.8352,14.7417,14.7573,144326.0
2020-11-03 10:50:00,18.95,19.15,18.94,19.11,168070.0,14.7651,14.9209,14.7573,14.8898,168070.0
2020-11-03 11:00:00,19.12,19.14,19.05,19.09,81206.0,14.8976,14.9132,14.843,14.8742,81206.0
2020-11-03 11:10:00,19.09,19.23,19.08,19.14,103382.0,14.8742,14.9833,14.8664,14.9132,103382.0
2020-11-03 11:20:00,19.14,19.15,19.05,19.05,61748.0,14.9132,14.9209,14.843,14.843,61748.0
2020-11-03 11:30:00,19.06,19.06,18.96,18.98,100398.0,14.8508,14.8508,14.7729,14.7885,100398.0
2020-11-03 11:40:00,18.98,19.06,18.92,18.98,85609.0,14.7885,14.8508,14.7417,14.7885,85609.0
2020-11-03 11:50:00,18.99,19.04,18.97,18.98,48152.0,14.7963,14.8352,14.7807,14.7885,48152.0
2020-11-03 12:00:00,18.98,19.01,18.94,19.0,63452.0,14.7885,14.8119,14.7573,14.8041,63452.0
2020-11-03 12:10:00,19.0,19.03,18.96,18.97,65023.0,14.8041,14.8274,14.7729,14.7807,65023.0
2020-11-03 12:20:00,18.97,18.98,18.93,18.94,56562.0,14.7807,14.7885,14.7495,14.7573,56562.0
2020-11-03 12:30:00,18.94,18.96,18.93,18.96,60963.0,14.7573,14.7729,14.7495,14.7729,60963.0
2020-11-03 12:40:00,18.96,18.97,18.89,18.89,60360.0,14.7729,14.7807,14.7184,14.7184,60360.0
2020-11-03 12:50:00,18.89,18.9,18.81,18.86,112552.0,14.7184,14.7262,14.656,14.695,112552.0
2020-11-03 13:00:00,18.86,18.89,18.84,18.87,87528.0,14.695,14.7184,14.6794,14.7028,87528.0
2020-11-03 13:10:00,18.88,18.88,18.81,18.82,59896.0,14.7106,14.7106,14.656,14.6638,59896.0
2020-11-03 13:20:00,18.82,18.9,18.81,18.89,66016.0,14.6638,14.7262,14.656,14.7184,66016.0
2020-11-03 13:30:00,18.9,18.94,18.88,18.9,71565.0,14.7262,14.7573,14.7106,14.7262,71565.0
2020-11-03 13:40:00,18.89,18.94,18.85,18.86,82617.0,14.7184,14.7573,14.6872,14.695,82617.0
2020-11-03 13:50:00,18.86,18.9,18.82,18.89,131484.0,14.695,14.7262,14.6638,14.7184,131484.0
2020-11-03 14:00:00,18.88,19.05,18.88,19.05,84229.0,14.7106,14.843,14.7106,14.843,84229.0
2020-11-03 14:10:00,19.05,19.06,18.98,19.01,85226.0,14.843,14.8508,14.7885,14.8119,85226.0
2020-11-03 14:20:00,19.01,19.01,18.93,18.94,59261.0,14.8119,14.8119,14.7495,14.7573,59261.0
2020-11-03 14:30:00,18.94,19.06,18.94,19.03,74741.0,14.7573,14.8508,14.7573,14.8274,74741.0
2020-11-03 14:40:00,19.02,19.08,19.01,19.06,109340.0,14.8197,14.8664,14.8119,14.8508,109340.0
2020-11-03 14:50:00,19.06,19.08,19.05,19.05,80544.0,14.8508,14.8664,14.843,14.843,80544.0
2020-11-03 15:00:00,19.05,19.08,19.0,19.01,72619.0,14.843,14.8664,14.8041,14.8119,72619.0
2020-11-03 15:10:00,19.01,19.03,18.97,18.98,81741.0,14.8119,14.8274,14.7807,14.7885,81741.0
2020-11-03 15:20:00,18.98,18.99,18.9,18.95,114500.0,14.7885,14.7963,14.7262,14.7651,114500.0
2020-11-03 15:30:00,18.95,19.01,18.94,18.98,130045.0,14.7651,14.8119,14.7573,14.7885,130045.0
2020-11-03 15:40:00,18.98,19.05,18.96,19.03,233643.0,14.7885,14.843,14.7729,14.8274,233643.0
2020-11-03 15:50:00,19.02,19.07,18.96,18.96,487572.0,14.8197,14.8586,14.7729,14.7729,487572.0
2020-11-04 09:30:00,19.13,19.13,18.73,18.8,326729.0,14.9054,14.9054,14.5937,14.6482,326729.0
2020-11-04 09:40:00,18.81,19.16,18.81,19.15,153687.0,14.656,14.9287,14.656,14.9209,153687.0
2020-11-04 09:50:00,19.15,19.17,19.02,19.15,117222.0,14.9209,14.9365,14.8197,14.9209,117222.0
2020-11-04 10:00:00,19.14,19.3,19.12,19.28,148177.0,14.9132,15.0378,14.8976,15.0222,148177.0
2020-11-04 10:10:00,19.29,19.41,19.24,19.38,115667.0,15.03,15.1235,14.9911,15.1001,115667.0
2020-11-04 10:20:00,19.39,19.4,19.32,19.34,133014.0,15.1079,15.1157,15.0534,15.069,133014.0
2020-11-04 10:30:00,19.33,19.41,19.26,19.29,75615.0,15.0612,15.1235,15.0067,15.03,75615.0
2020-11-04 10:40:00,19.29,19.42,19.27,19.42,98803.0,15.03,15.1313,15.0144,15.1313,98803.0
2020-11-04 10:50:00,19.42,19.54,19.39,19.44,147824.0,15.1313,15.2248,15.1079,15.1469,147824.0
2020-11-04 11:00:00,19.45,19.48,19.41,19.45,76461.0,15.1547,15.1781,15.1235,15.1547,76461.0
2020-11-04 11:10:00,19.45,19.45,19.38,19.4,86556.0,15.1547,15.1547,15.1001,15.1157,86556.0
2020-11-04 11:20:00,19.4,19.48,19.36,19.47,72593.0,15.1157,15.1781,15.0846,15.1703,72593.0
2020-11-04 11:30:00,19.46,19.5,19.44,19.49,100565.0,15.1625,15.1936,15.1469,15.1859,100565.0
2020-11-04 11:40:00,19.5,19.56,19.47,19.51,139824.0,15.1936,15.2404,15.1703,15.2014,139824.0
2020-11-04 11:50:00,19.51,19.57,19.47,19.52,84906.0,15.2014,15.2482,15.1703,15.2092,84906.0
2020-11-04 12:00:00,19.51,19.53,19.44,19.46,179238.0,15.2014,15.217,15.1469,15.1625,179238.0
2020-11-04 12:10:00,19.46,19.5,19.42,19.45,100498.0,15.1625,15.1936,15.1313,15.1547,100498.0
2020-11-04 12:20:00,19.45,19.53,19.44,19.51,226302.0,15.1547,15.217,15.1469,15.2014,226302.0
2020-11-04 12:30:00,19.51,19.6,19.49,19.54,97801.0,15.2014,15.2716,15.1859,15.2248,97801.0
2020-11-04 12:40:00,19.54,19.63,19.54,19.59,135144.0,15.2248,15.2949,15.2248,15.2638,135144.0
2020-11-04 12:50:00,19.6,19.62,19.56,19.58,84920.0,15.2716,15.2871,15.2404,15.256,84920.0
2020-11-04 13:00:00,19.59,19.6,19.52,19.6,64959.0,15.2638,15.2716,15.2092,15.2716,64959.0
2020-11-04 13:10:00,19.6,19.6,19.5,19.51,73316.0,15.2716,15.2716,15.1936,15.2014,73316.0
2020-11-04 13:20:00,19.5,19.52,19.45,19.46,111379.0,15.1936,15.2092,15.1547,15.1625,111379.0
2020-11-04 13:30:00,19.46,19.47,19.42,19.45,119806.0,15.1625,15.1703,15.1313,15.1547,119806.0
2020-11-04 13:40:00,19.45,19.45,19.39,19.4,117339.0,15.1547,15.1547,15.1079,15.1157,117339.0
2020-11-04 13:50:00,19.4,19.42,19.36,19.38,75315.0,15.1157,15.1313,15.0846,15.1001,75315.0
2020-11-04 14:00:00,19.38,19.39,19.3,19.31,77729.0,15.1001,15.1079,15.0378,15.0456,77729.0
2020-11-04 14:10:00,19.31,19.33,19.26,19.29,71994.0,15.0456,15.0612,15.0067,15.03,71994.0
2020-11-04 14:20:00,19.29,19.32,19.27,19.31,62327.0,15.03,15.0534,15.0144,15.0456,62327.0
2020-11-04 14:30:00,19.31,19.35,19.3,19.34,70485.0,15.0456,15.0768,15.0378,15.069,70485.0
2020-11-04 14:40:00,19.34,19.37,19.3,19.32,223076.0,15.069,15.0924,15.0378,15.0534,223076.0
2020-11-04 14:50:00,19.32,19.39,19.32,19.37,68306.0,15.0534,15.1079,15.0534,15.0924,68306.0
2020-11-04 15:00:00,19.37,19.37,19.23,19.23,129795.0,15.0924,15.0924,14.9833,14.9833,129795.0
2020-11-04 15:10:00,19.23,19.26,19.16,19.18,132194.0,14.9833,15.0067,14.9287,14.9443,132194.0
2020-11-04 15:20:00,19.18,19.18,19.11,19.14,97745.0,14.9443,14.9443,14.8898,14.9132,97745.0
2020-11-04 15:30:00,19.14,19.18,19.13,19.15,160485.0,14.9132,14.9443,14.9054,14.9209,160485.0
2020-11-04 15:40:00,19.15,19.17,19.08,19.11,237864.0,14.9209,14.9365,14.8664,14.8898,237864.0
2020-11-04 15:50:00,19.1,19.15,19.06,19.1,576481.0,14.882,14.9209,14.8508,14.882,576481.0
2020-11-05 09:30:00,19.11,19.24,19.08,19.18,182823.0,14.8898,14.9911,14.8664,14.9443,182823.0
2020-11-05 09:40:00,19.18,19.44,19.14,19.42,116505.0,14.9443,15.1469,14.9132,15.1313,116505.0
2020-11-05 09:50:00,19.43,19.43,19.25,19.26,234778.0,15.1391,15.1391,14.9989,15.0067,234778.0
2020-11-05 10:00:00,19.26,19.36,19.24,19.33,139335.0,15.0067,15.0846,14.9911,15.0612,139335.0
2020-11-05 10:10:00,19.33,19.48,19.29,19.48,189404.0,15.0612,15.1781,15.03,15.1781,189404.0
2020-11-05 10:20:00,19.47,19.55,19.39,19.39,133183.0,15.1703,15.2326,15.1079,15.1079,133183.0
2020-11-05 10:30:00,19.39,19.43,19.32,19.32,96071.0,15.1079,15.1391,15.0534,15.0534,96071.0
2020-11-05 10:40:00,19.31,19.47,19.3,19.42,86668.0,15.0456,15.1703,15.0378,15.1313,86668.0
2020-11-05 10:50:00,19.41,19.42,19.3,19.33,113500.0,15.1235,15.1313,15.0378,15.0612,113500.0
2020-11-05 11:00:00,19.34,19.34,19.29,19.33,68914.0,15.069,15.069,15.03,15.0612,68914.0
2020-11-05 11:10:00,19.32,19.44,19.28,19.42,73779.0,15.0534,15.1469,15.0222,15.1313,73779.0
2020-11-05 11:20:00,19.42,19.44,19.28,19.29,117980.0,15.1313,15.1469,15.0222,15.03,117980.0
2020-11-05 11:30:00,19.28,19.29,19.22,19.25,99769.0,15.0222,15.03,14.9755,14.9989,99769.0
2020-11-05 11:40:00,19.26,19.37,19.25,19.36,75990.0,15.0067,15.0924,14.9989,15.0846,75990.0
2020-11-05 11:50:00,19.36,19.44,19.36,19.42,70450.0,15.0846,15.1469,15.0846,15.1313,70450.0
2020-11-05 12:00:00,19.42,19.47,19.38,19.45,319305.0,15.1313,15.1703,15.1001,15.1547,319305.0
2020-11-05 12:10:00,19.44,19.45,19.37,19.43,81682.0,15.1469,15.1547,15.0924,15.1391,81682.0
2020-11-05 12:20:00,19.43,19.45,19.33,19.35,54535.0,15.1391,15.1547,15.0612,15.0768,54535.0
2020-11-05 12:30:00,19.35,19.38,19.32,19.38,40466.0,15.0768,15.1001,15.0534,15.1001,40466.0
2020-11-05 12:40:00,19.37,19.4,19.29,19.32,107381.0,15.0924,15.1157,15.03,15.0534,107381.0
2020-11-05 12:50:00,19.33,19.39,19.31,19.37,60198.0,15.0612,15.1079,15.0456,15.0924,60198.0
2020-11-05 13:00:00,19.38,19.4,19.34,19.36,108282.0,15.1001,15.1157,15.069,15.0846,108282.0
2020-11-05 13:10:00,19.37,19.39,19.34,19.37,64259.0,15.0924,15.1079,15.069,15.0924,64259.0
2020-11-05 13:20:00,19.38,19.38,19.33,19.34,63691.0,15.1001,15.1001,15.0612,15.069,63691.0
2020-11-05 13:30:00,19.34,19.35,19.29,19.3,186957.0,15.069,15.0768,15.03,15.0378,186957.0
2020-11-05 13:40:00,19.31,19.38,19.28,19.32,105116.0,15.0456,15.1001,15.0222,15.0534,105116.0
2020-11-05 13:50:00,19.32,19.33,19.29,19.32,111644.0,15.0534,15.0612,15.03,15.0534,111644.0
2020-11-05 14:00:00,19.31,19.33,19.22,19.28,149631.0,15.0456,15.0612,14.9755,15.0222,149631.0
2020-11-05 14:10:00,19.27,19.31,19.24,19.24,82768.0,15.0144,15.0456,14.9911,14.9911,82768.0
2020-11-05 14:20:00,19.24,19.26,19.21,19.22,99137.0,14.9911,15.0067,14.9677,14.9755,99137.0
2020-11-05 14:30:00,19.23,19.24,19.17,19.21,151783.0,14.9833,14.9911,14.9365,14.9677,151783.0
2020-11-05 14:40:00,19.21,19.23,19.17,19.21,192144.0,14.9677,14.9833,14.9365,14.9677,192144.0
2020-11-05 14:50:00,19.21,19.26,19.17,19.25,100471.0,14.9677,15.0067,14.9365,14.9989,100471.0
2020-11-05 15:00:00,19.25,19.27,19.22,19.23,93856.0,14.9989,15.0144,14.9755,14.9833,93856.0
2020-11-05 15:10:00,19.23,19.28,19.22,19.27,105389.0,14.9833,15.0222,14.9755,15.0144,105389.0
2020-11-05 15:20:00,19.27,19.3,19.25,19.27,109595.0,15.0144,15.0378,14.9989,15.0144,109595.0
2020-11-05 15:30:00,19.28,19.29,19.12,19.13,472752.0,15.0222,15.03,14.8976,14.9054,472752.0
2020-11-05 15:40:00,19.13,19.13,19.05,19.07,464803.0,14.9054,14.9054,14.843,14.8586,464803.0
2020-11-05 15:50:00,19.07,19.12,19.06,19.1,1351917.0,14.8586,14.8976,14.8508,14.882,1351917.0
2020-11-06 09:30:00,19.13,19.36,19.11,19.29,247562.0,14.9054,15.0846,14.8898,15.03,247562.0
2020-11-06 09:40:00,19.29,19.47,19.28,19.39,134174.0,15.03,15.1703,15.0222,15.1079,134174.0
2020-11-06 09:50:00,19.39,19.39,19.26,19.29,112593.0,15.1079,15.1079,15.0067,15.03,112593.0
2020-11-06 10:00:00,19.3,19.32,19.17,19.21,85078.0,15.0378,15.0534,14.9365,14.9677,85078.0
2020-11-06 10:10:00,19.21,19.23,19.04,19.1,124720.0,14.9677,14.9833,14.8352,14.882,124720.0
2020-11-06 10:20:00,19.11,19.16,19.05,19.13,178050.0,14.8898,14.9287,14.843,14.9054,178050.0
2020-11-06 10:30:00,19.12,19.17,19.1,19.16,193036.0,14.8976,14.9365,14.882,14.9287,193036.0
2020-11-06 10:40:00,19.16,19.18,19.14,19.15,136910.0,14.9287,14.9443,14.9132,14.9209,136910.0
2020-11-06 10:50:00,19.15,19.21,18.95,18.98,114279.0,14.9209,14.9677,14.7651,14.7885,114279.0
2020-11-06 11:00:00,18.98,19.05,18.92,18.93,141309.0,14.7885,14.843,14.7417,14.7495,141309.0
2020-11-06 11:10:00,18.92,18.94,18.84,18.87,96839.0,14.7417,14.7573,14.6794,14.7028,96839.0
2020-11-06 11:20:00,18.88,18.9,18.78,18.9,117562.0,14.7106,14.7262,14.6327,14.7262,117562.0
2020-11-06 11:30:00,18.89,18.9,18.85,18.9,64542.0,14.7184,14.7262,14.6872,14.7262,64542.0
2020-11-06 11:40:00,18.89,18.96,18.85,18.87,94095.0,14.7184,14.7729,14.6872,14.7028,94095.0
2020-11-06 11:50:00,18.88,18.91,18.85,18.86,123697.0,14.7106,14.7339,14.6872,14.695,123697.0
2020-11-06 12:00:00,18.85,18.86,18.71,18.72,281910.0,14.6872,14.695,14.5781,14.5859,281910.0
2020-11-06 12:10:00,18.71,18.71,18.57,18.66,223153.0,14.5781,14.5781,14.469,14.5392,223153.0
2020-11-06 12:20:00,18.67,18.72,18.64,18.71,152897.0,14.5469,14.5859,14.5236,14.5781,152897.0
2020-11-06 12:30:00,18.72,18.73,18.66,18.7,103731.0,14.5859,14.5937,14.5392,14.5703,103731.0
2020-11-06 12:40:00,18.7,18.75,18.68,18.69,91186.0,14.5703,14.6093,14.5547,14.5625,91186.0
2020-11-06 12:50:00,18.68,18.7,18.65,18.66,217324.0,14.5547,14.5703,14.5314,14.5392,217324.0
2020-11-06 13:00:00,18.66,18.67,18.54,18.55,122870.0,14.5392,14.5469,14.4457,14.4534,122870.0
2020-11-06 13:10:00,18.54,18.56,18.49,18.51,174062.0,14.4457,14.4612,14.4067,14.4223,174062.0
2020-11-06 13:20:00,18.51,18.52,18.46,18.5,181333.0,14.4223,14.4301,14.3833,14.4145,181333.0
2020-11-06 13:30:00,18.5,18.53,18.44,18.44,189556.0,14.4145,14.4379,14.3677,14.3677,189556.0
2020-11-06 13:40:00,18.45,18.49,18.44,18.46,153935.0,14.3755,14.4067,14.3677,14.3833,153935.0
2020-11-06 13:50:00,18.46,18.46,18.4,18.45,164022.0,14.3833,14.3833,14.3366,14.3755,164022.0
2020-11-06 14:00:00,18.45,18.47,18.41,18.41,129089.0,14.3755,14.3911,14.3444,14.3444,129089.0
2020-11-06 14:10:00,18.41,18.45,18.39,18.43,161331.0,14.3444,14.3755,14.3288,14.3599,161331.0
2020-11-06 14:20:00,18.42,18.48,18.41,18.42,166527.0,14.3522,14.3989,14.3444,14.3522,166527.0
2020-11-06 14:30:00,18.42,18.44,18.35,18.36,135399.0,14.3522,14.3677,14.2976,14.3054,135399.0
2020-11-06 14:40:00,18.35,18.37,18.3,18.35,244730.0,14.2976,14.3132,14.2587,14.2976,244730.0
2020-11-06 14:50:00,18.35,18.38,18.33,18.34,232647.0,14.2976,14.321,14.282,14.2898,232647.0
2020-11-06 15:00:00,18.34,18.36,18.28,18.3,235045.0,14.2898,14.3054,14.2431,14.2587,235045.0
2020-11-06 15:10:00,18.29,18.33,18.27,18.29,176398.0,14.2509,14.282,14.2353,14.2509,176398.0
2020-11-06 15:20:00,18.3,18.31,18.26,18.3,232245.0,14.2587,14.2664,14.2275,14.2587,232245.0
2020-11-06 15:30:00,18.3,18.35,18.28,18.3,375899.0,14.2587,14.2976,14.2431,14.2587,375899.0
2020-11-06 15:40:00,18.3,18.45,18.3,18.44,333701.0,14.2587,14.3755,14.2587,14.3677,333701.0
2020-11-06 15:50:00,18.44,18.44,18.26,18.26,948081.0,14.3677,14.3677,14.2275,14.2275,948081.0
2020-11-09 09:30:00,19.82,20.06,19.58,19.99,1013950.0,15.443,15.63,15.256,15.5754,1013950.0
2020-11-09 09:40:00,20.0,20.07,19.88,19.94,477179.0,15.5832,15.6378,15.4897,15.5365,477179.0
2020-11-09 09:50:00,19.94,19.95,19.58,19.58,598509.0,15.5365,15.5443,15.256,15.256,598509.0
2020-11-09 10:00:00,19.58,19.63,19.42,19.46,580472.0,15.256,15.2949,15.1313,15.1625,580472.0
2020-11-09 10:10:00,19.46,19.49,19.26,19.32,744911.0,15.1625,15.1859,15.0067,15.0534,744911.0
2020-11-09 10:20:00,19.33,19.41,19.22,19.39,469956.0,15.0612,15.1235,14.9755,15.1079,469956.0
2020-11-09 10:30:00,19.38,19.49,19.33,19.4,296293.0,15.1001,15.1859,15.0612,15.1157,296293.0
2020-11-09 10:40:00,19.41,19.52,19.31,19.4,172450.0,15.1235,15.2092,15.0456,15.1157,172450.0
2020-11-09 10:50:00,19.41,19.52,19.4,19.47,178333.0,15.1235,15.2092,15.1157,15.1703,178333.0
2020-11-09 11:00:00,19.48,19.53,19.41,19.49,183751.0,15.1781,15.217,15.1235,15.1859,183751.0
2020-11-09 11:10:00,19.5,19.51,19.37,19.38,298047.0,15.1936,15.2014,15.0924,15.1001,298047.0
2020-11-09 11:20:00,19.38,19.39,19.28,19.37,159644.0,15.1001,15.1079,15.0222,15.0924,159644.0
2020-11-09 11:30:00,19.38,19.42,19.34,19.38,180312.0,15.1001,15.1313,15.069,15.1001,180312.0
2020-11-09 11:40:00,19.38,19.39,19.28,19.37,134775.0,15.1001,15.1079,15.0222,15.0924,134775.0
2020-11-09 11:50:00,19.38,19.42,19.33,19.42,192752.0,15.1001,15.1313,15.0612,15.1313,192752.0
2020-11-09 12:00:00,19.42,19.52,19.39,19.49,327299.0,15.1313,15.2092,15.1079,15.1859,327299.0
2020-11-09 12:10:00,19.5,19.56,19.48,19.53,181374.0,15.1936,15.2404,15.1781,15.217,181374.0
2020-11-09 12:20:00,19.53,19.69,19.52,19.69,212826.0,15.217,15.3417,15.2092,15.3417,212826.0
2020-11-09 12:30:00,19.69,19.72,19.64,19.7,125405.0,15.3417,15.3651,15.3027,15.3495,125405.0
2020-11-09 12:40:00,19.7,19.74,19.67,19.71,127878.0,15.3495,15.3806,15.3261,15.3573,127878.0
2020-11-09 12:50:00,19.71,19.72,19.61,19.66,172181.0,15.3573,15.3651,15.2794,15.3183,172181.0
2020-11-09 13:00:00,19.66,19.79,19.65,19.77,81065.0,15.3183,15.4196,15.3105,15.404,81065.0
2020-11-09 13:10:00,19.78,19.79,19.73,19.76,102349.0,15.4118,15.4196,15.3729,15.3962,102349.0
2020-11-09 13:20:00,19.75,19.85,19.74,19.84,120006.0,15.3884,15.4664,15.3806,15.4586,120006.0
2020-11-09 13:30:00,19.85,19.85,19.68,19.68,179869.0,15.4664,15.4664,15.3339,15.3339,179869.0
2020-11-09 13:40:00,19.68,19.76,19.58,19.76,251449.0,15.3339,15.3962,15.256,15.3962,251449.0
2020-11-09 13:50:00,19.76,19.87,19.74,19.84,143574.0,15.3962,15.4819,15.3806,15.4586,143574.0
2020-11-09 14:00:00,19.84,19.88,19.79,19.82,206710.0,15.4586,15.4897,15.4196,15.443,206710.0
2020-11-09 14:10:00,19.81,19.87,19.76,19.82,198274.0,15.4352,15.4819,15.3962,15.443,198274.0
2020-11-09 14:20:00,19.82,19.83,19.66,19.69,169171.0,15.443,15.4508,15.3183,15.3417,169171.0
2020-11-09 14:30:00,19.69,19.7,19.61,19.67,151376.0,15.3417,15.3495,15.2794,15.3261,151376.0
2020-11-09 14:40:00,19.67,19.68,19.56,19.61,276399.0,15.3261,15.3339,15.2404,15.2794,276399.0
2020-11-09 14:50:00,19.61,19.62,19.57,19.57,155584.0,15.2794,15.2871,15.2482,15.2482,155584.0
2020-11-09 15:00:00,19.57,19.66,19.56,19.63,185783.0,15.2482,15.3183,15.2404,15.2949,185783.0
2020-11-09 15:10:00,19.63,19.8,19.61,19.73,306738.0,15.2949,15.4274,15.2794,15.3729,306738.0
2020-11-09 15:20:00,19.73,19.74,19.63,19.64,247956.0,15.3729,15.3806,15.2949,15.3027,247956.0
2020-11-09 15:30:00,19.65,19.68,19.61,19.64,363165.0,15.3105,15.3339,15.2794,15.3027,363165.0
2020-11-09 15:40:00,19.64,19.64,19.47,19.49,427845.0,15.3027,15.3027,15.1703,15.1859,427845.0
2020-11-09 15:50:00,19.48,19.51,19.27,19.35,1345148.0,15.1781,15.2014,15.0144,15.0768,1345148.0
2020-11-10 09:30:00,19.61,19.61,19.27,19.35,476289.0,15.2794,15.2794,15.0144,15.0768,476289.0
2020-11-10 09:40:00,19.35,19.58,19.25,19.52,451324.0,15.0768,15.256,14.9989,15.2092,451324.0
2020-11-10 09:50:00,19.52,19.72,19.46,19.71,143945.0,15.2092,15.3651,15.1625,15.3573,143945.0
2020-11-10 10:00:00,19.71,19.74,19.59,19.67,128703.0,15.3573,15.3806,15.2638,15.3261,128703.0
2020-11-10 10:10:00,19.67,19.77,19.66,19.77,111571.0,15.3261,15.404,15.3183,15.404,111571.0
2020-11-10 10:20:00,19.77,19.86,19.68,19.86,149394.0,15.404,15.4741,15.3339,15.4741,149394.0
2020-11-10 10:30:00,19.87,19.89,19.58,19.59,255937.0,15.4819,15.4975,15.256,15.2638,255937.0
2020-11-10 10:40:00,19.59,19.59,19.45,19.5,317837.0,15.2638,15.2638,15.1547,15.1936,317837.0
2020-11-10 10:50:00,19.5,19.55,19.41,19.54,159823.0,15.1936,15.2326,15.1235,15.2248,159823.0
2020-11-10 11:00:00,19.54,19.6,19.53,19.55,146365.0,15.2248,15.2716,15.217,15.2326,146365.0
2020-11-10 11:10:00,19.55,19.65,19.54,19.63,148375.0,15.2326,15.3105,15.2248,15.2949,148375.0
2020-11-10 11:20:00,19.62,19.62,19.51,19.55,121037.0,15.2871,15.2871,15.2014,15.2326,121037.0
2020-11-10 11:30:00,19.55,19.61,19.51,19.51,244550.0,15.2326,15.2794,15.2014,15.2014,244550.0
2020-11-10 11:40:00,19.51,19.62,19.47,19.61,136437.0,15.2014,15.2871,15.1703,15.2794,136437.0
2020-11-10 11:50:00,19.61,19.71,19.59,19.69,109605.0,15.2794,15.3573,15.2638,15.3417,109605.0
2020-11-10 12:00:00,19.69,19.71,19.62,19.62,97624.0,15.3417,15.3573,15.2871,15.2871,97624.0
2020-11-10 12:10:00,19.62,19.67,19.61,19.67,249053.0,15.2871,15.3261,15.2794,15.3261,249053.0
2020-11-10 12:20:00,19.67,19.73,19.64,19.72,74239.0,15.3261,15.3729,15.3027,15.3651,74239.0
2020-11-10 12:30:00,19.72,19.76,19.68,19.73,73849.0,15.3651,15.3962,15.3339,15.3729,73849.0
2020-11-10 12:40:00,19.73,19.73,19.64,19.65,129305.0,15.3729,15.3729,15.3027,15.3105,129305.0
2020-11-10 12:50:00,19.66,19.67,19.61,19.62,79984.0,15.3183,15.3261,15.2794,15.2871,79984.0
2020-11-10 13:00:00,19.62,19.62,19.56,19.61,88652.0,15.2871,15.2871,15.2404,15.2794,88652.0
2020-11-10 13:10:00,19.61,19.65,19.6,19.62,128691.0,15.2794,15.3105,15.2716,15.2871,128691.0
2020-11-10 13:20:00,19.63,19.67,19.58,19.6,94143.0,15.2949,15.3261,15.256,15.2716,94143.0
2020-11-10 13:30:00,19.6,19.64,19.55,19.61,210106.0,15.2716,15.3027,15.2326,15.2794,210106.0
2020-11-10 13:40:00,19.61,19.61,19.52,19.52,130891.0,15.2794,15.2794,15.2092,15.2092,130891.0
2020-11-10 13:50:00,19.52,19.62,19.48,19.6,153116.0,15.2092,15.2871,15.1781,15.2716,153116.0
2020-11-10 14:00:00,19.6,19.62,19.51,19.62,202257.0,15.2716,15.2871,15.2014,15.2871,202257.0
2020-11-10 14:10:00,19.61,19.66,19.58,19.65,168971.0,15.2794,15.3183,15.256,15.3105,168971.0
2020-11-10 14:20:00,19.65,19.76,19.64,19.75,129332.0,15.3105,15.3962,15.3027,15.3884,129332.0
2020-11-10 14:30:00,19.74,19.77,19.61,19.63,178967.0,15.3806,15.404,15.2794,15.2949,178967.0
2020-11-10 14:40:00,19.63,19.68,19.59,19.66,164543.0,15.2949,15.3339,15.2638,15.3183,164543.0
2020-11-10 14:50:00,19.66,19.78,19.63,19.76,169994.0,15.3183,15.4118,15.2949,15.3962,169994.0
2020-11-10 15:00:00,19.76,19.8,19.73,19.76,163900.0,15.3962,15.4274,15.3729,15.3962,163900.0
2020-11-10 15:10:00,19.76,19.83,19.74,19.81,309596.0,15.3962,15.4508,15.3806,15.4352,309596.0
2020-11-10 15:20:00,19.8,19.84,19.77,19.84,221243.0,15.4274,15.4586,15.404,15.4586,221243.0
2020-11-10 15:30:00,19.84,19.99,19.83,19.92,609664.0,15.4586,15.5754,15.4508,15.5209,609664.0
2020-11-10 15:40:00,19.92,20.0,19.89,19.98,633762.0,15.5209,15.5832,15.4975,15.5676,633762.0
2020-11-10 15:50:00,19.99,20.02,19.92,19.99,1393372.0,15.5754,15.5988,15.5209,15.5754,1393372.0
2020-11-11 09:30:00,20.18,20.21,19.93,19.99,358830.0,15.7235,15.7469,15.5287,15.5754,358830.0
2020-11-11 09:40:00,20.0,20.01,19.84,19.97,265343.0,15.5832,15.591,15.4586,15.5599,265343.0
2020-11-11 09:50:00,19.96,20.05,19.88,19.89,195123.0,15.5521,15.6222,15.4897,15.4975,195123.0
2020-11-11 10:00:00,19.89,19.98,19.85,19.93,142906.0,15.4975,15.5676,15.4664,15.5287,142906.0
2020-11-11 10:10:00,19.93,19.96,19.88,19.92,126576.0,15.5287,15.5521,15.4897,15.5209,126576.0
2020-11-11 10:20:00,19.91,19.92,19.83,19.89,172229.0,15.5131,15.5209,15.4508,15.4975,172229.0
2020-11-11 10:30:00,19.89,19.93,19.84,19.89,117184.0,15.4975,15.5287,15.4586,15.4975,117184.0
2020-11-11 10:40:00,19.89,19.9,19.83,19.89,97334.0,15.4975,15.5053,15.4508,15.4975,97334.0
2020-11-11 10:50:00,19.89,19.9,19.79,19.83,154951.0,15.4975,15.5053,15.4196,15.4508,154951.0
2020-11-11 11:00:00,19.82,19.82,19.73,19.79,153120.0,15.443,15.443,15.3729,15.4196,153120.0
2020-11-11 11:10:00,19.78,19.83,19.75,19.82,182396.0,15.4118,15.4508,15.3884,15.443,182396.0
2020-11-11 11:20:00,19.81,19.86,19.75,19.86,179352.0,15.4352,15.4741,15.3884,15.4741,179352.0
2020-11-11 11:30:00,19.86,19.87,19.8,19.82,141893.0,15.4741,15.4819,15.4274,15.443,141893.0
2020-11-11 11:40:00,19.82,19.89,19.79,19.79,164639.0,15.443,15.4975,15.4196,15.4196,164639.0
2020-11-11 11:50:00,19.8,19.85,19.77,19.84,155920.0,15.4274,15.4664,15.404,15.4586,155920.0
2020-11-11 12:00:00,19.83,19.85,19.8,19.84,107539.0,15.4508,15.4664,15.4274,15.4586,107539.0
2020-11-11 12:10:00,19.83,19.88,19.81,19.87,82306.0,15.4508,15.4897,15.4352,15.4819,82306.0
2020-11-11 12:20:00,19.87,19.9,19.86,19.86,92761.0,15.4819,15.5053,15.4741,15.4741,92761.0
2020-11-11 12:30:00,19.86,19.89,19.86,19.87,102869.0,15.4741,15.4975,15.4741,15.4819,102869.0
2020-11-11 12:40:00,19.87,19.93,19.86,19.86,203907.0,15.4819,15.5287,15.4741,15.4741,203907.0
2020-11-11 12:50:00,19.87,19.89,19.84,19.85,109105.0,15.4819,15.4975,15.4586,15.4664,109105.0
2020-11-11 13:00:00,19.85,19.86,19.81,19.82,109781.0,15.4664,15.4741,15.4352,15.443,109781.0
2020-11-11 13:10:00,19.82,19.86,19.8,19.86,85051.0,15.443,15.4741,15.4274,15.4741,85051.0
2020-11-11 13:20:00,19.86,19.9,19.85,19.89,146963.0,15.4741,15.5053,15.4664,15.4975,146963.0
2020-11-11 13:30:00,19.89,19.98,19.89,19.94,157775.0,15.4975,15.5676,15.4975,15.5365,157775.0
2020-11-11 13:40:00,19.94,20.01,19.93,20.01,239757.0,15.5365,15.591,15.5287,15.591,239757.0
2020-11-11 13:50:00,20.01,20.08,19.99,20.07,150770.0,15.591,15.6456,15.5754,15.6378,150770.0
2020-11-11 14:00:00,20.07,20.08,19.99,20.0,202518.0,15.6378,15.6456,15.5754,15.5832,202518.0
2020-11-11 14:10:00,19.99,20.02,19.98,20.02,188986.0,15.5754,15.5988,15.5676,15.5988,188986.0
2020-11-11 14:20:00,20.01,20.02,19.94,19.94,133396.0,15.591,15.5988,15.5365,15.5365,133396.0
2020-11-11 14:30:00,19.94,19.97,19.9,19.9,137849.0,15.5365,15.5599,15.5053,15.5053,137849.0
2020-11-11 14:40:00,19.9,19.92,19.83,19.84,163167.0,15.5053,15.5209,15.4508,15.4586,163167.0
2020-11-11 14:50:00,19.84,19.92,19.82,19.91,159272.0,15.4586,15.5209,15.443,15.5131,159272.0
2020-11-11 15:00:00,19.91,19.93,19.85,19.86,115928.0,15.5131,15.5287,15.4664,15.4741,115928.0
2020-11-11 15:10:00,19.86,19.91,19.85,19.89,129038.0,15.4741,15.5131,15.4664,15.4975,129038.0
2020-11-11 15:20:00,19.89,19.91,19.86,19.91,175993.0,15.4975,15.5131,15.4741,15.5131,175993.0
2020-11-11 15:30:00,19.9,19.94,19.88,19.92,196470.0,15.5053,15.5365,15.4897,15.5209,196470.0
2020-11-11 15:40:00,19.92,19.95,19.88,19.94,241531.0,15.5209,15.5443,15.4897,15.5365,241531.0
2020-11-11 15:50:00,19.94,20.03,19.93,20.01,905452.0,15.5365,15.6066,15.5287,15.591,905452.0
2020-11-12 09:30:00,19.81,19.87,19.67,19.8,349210.0,15.4352,15.4819,15.3261,15.4274,349210.0
2020-11-12 09:40:00,19.8,19.98,19.77,19.87,131810.0,15.4274,15.5676,15.404,15.4819,131810.0
2020-11-12 09:50:00,19.88,19.89,19.75,19.87,146793.0,15.4897,15.4975,15.3884,15.4819,146793.0
2020-11-12 10:00:00,19.87,19.98,19.81,19.95,103165.0,15.4819,15.5676,15.4352,15.5443,103165.0
2020-11-12 10:10:00,19.95,19.97,19.84,19.91,410722.0,15.5443,15.5599,15.4586,15.5131,410722.0
2020-11-12 10:20:00,19.92,19.95,19.76,19.78,281847.0,15.5209,15.5443,15.3962,15.4118,281847.0
2020-11-12 10:30:00,19.79,19.85,19.74,19.75,153221.0,15.4196,15.4664,15.3806,15.3884,153221.0
2020-11-12 10:40:00,19.76,19.81,19.73,19.76,89192.0,15.3962,15.4352,15.3729,15.3962,89192.0
2020-11-12 10:50:00,19.76,19.83,19.71,19.8,86912.0,15.3962,15.4508,15.3573,15.4274,86912.0
2020-11-12 11:00:00,19.81,19.81,19.71,19.79,157392.0,15.4352,15.4352,15.3573,15.4196,157392.0
2020-11-12 11:10:00,19.79,19.84,19.77,19.8,131111.0,15.4196,15.4586,15.404,15.4274,131111.0
2020-11-12 11:20:00,19.8,19.83,19.78,19.79,128372.0,15.4274,15.4508,15.4118,15.4196,128372.0
2020-11-12 11:30:00,19.78,19.83,19.77,19.78,120140.0,15.4118,15.4508,15.404,15.4118,120140.0
2020-11-12 11:40:00,19.77,19.78,19.7,19.72,160608.0,15.404,15.4118,15.3495,15.3651,160608.0
2020-11-12 11:50:00,19.72,19.75,19.64,19.65,130241.0,15.3651,15.3884,15.3027,15.3105,130241.0
2020-11-12 12:00:00,19.66,19.66,19.6,19.65,90459.0,15.3183,15.3183,15.2716,15.3105,90459.0
2020-11-12 12:10:00,19.65,19.7,19.63,19.67,90982.0,15.3105,15.3495,15.2949,15.3261,90982.0
2020-11-12 12:20:00,19.67,19.69,19.6,19.61,63978.0,15.3261,15.3417,15.2716,15.2794,63978.0
2020-11-12 12:30:00,19.6,19.61,19.54,19.54,55328.0,15.2716,15.2794,15.2248,15.2248,55328.0
2020-11-12 12:40:00,19.55,19.56,19.42,19.42,118029.0,15.2326,15.2404,15.1313,15.1313,118029.0
2020-11-12 12:50:00,19.42,19.45,19.38,19.43,130739.0,15.1313,15.1547,15.1001,15.1391,130739.0
2020-11-12 13:00:00,19.44,19.46,19.4,19.41,71599.0,15.1469,15.1625,15.1157,15.1235,71599.0
2020-11-12 13:10:00,19.41,19.42,19.28,19.32,186249.0,15.1235,15.1313,15.0222,15.0534,186249.0
2020-11-12 13:20:00,19.32,19.38,19.27,19.3,173996.0,15.0534,15.1001,15.0144,15.0378,173996.0
2020-11-12 13:30:00,19.3,19.42,19.29,19.38,263630.0,15.0378,15.1313,15.03,15.1001,263630.0
2020-11-12 13:40:00,19.38,19.39,19.32,19.34,159019.0,15.1001,15.1079,15.0534,15.069,159019.0
2020-11-12 13:50:00,19.34,19.37,19.32,19.32,97386.0,15.069,15.0924,15.0534,15.0534,97386.0
2020-11-12 14:00:00,19.32,19.36,19.26,19.26,260720.0,15.0534,15.0846,15.0067,15.0067,260720.0
2020-11-12 14:10:00,19.27,19.31,19.24,19.24,130040.0,15.0144,15.0456,14.9911,14.9911,130040.0
2020-11-12 14:20:00,19.25,19.28,19.19,19.21,152455.0,14.9989,15.0222,14.9521,14.9677,152455.0
2020-11-12 14:30:00,19.21,19.26,19.17,19.18,93362.0,14.9677,15.0067,14.9365,14.9443,93362.0
2020-11-12 14:40:00,19.18,19.18,19.11,19.12,78616.0,14.9443,14.9443,14.8898,14.8976,78616.0
2020-11-12 14:50:00,19.12,19.17,19.12,19.14,128803.0,14.8976,14.9365,14.8976,14.9132,128803.0
2020-11-12 15:00:00,19.14,19.15,19.06,19.12,217887.0,14.9132,14.9209,14.8508,14.8976,217887.0
2020-11-12 15:10:00,19.13,19.23,19.12,19.21,143293.0,14.9054,14.9833,14.8976,14.9677,143293.0
2020-11-12 15:20:00,19.21,19.26,19.17,19.19,179650.0,14.9677,15.0067,14.9365,14.9521,179650.0
2020-11-12 15:30:00,19.19,19.2,19.12,19.18,205779.0,14.9521,14.9599,14.8976,14.9443,205779.0
2020-11-12 15:40:00,19.18,19.23,19.17,19.23,327635.0,14.9443,14.9833,14.9365,14.9833,327635.0
2020-11-12 15:50:00,19.23,19.36,19.22,19.35,685372.0,14.9833,15.0846,14.9755,15.0768,685372.0
2020-11-13 09:30:00,19.52,19.7,19.47,19.54,150576.0,15.2092,15.3495,15.1703,15.2248,150576.0
2020-11-13 09:40:00,19.54,19.62,19.51,19.6,114459.0,15.2248,15.2871,15.2014,15.2716,114459.0
2020-11-13 09:50:00,19.6,19.72,19.56,19.72,122508.0,15.2716,15.3651,15.2404,15.3651,122508.0
2020-11-13 10:00:00,19.72,19.87,19.71,19.84,173512.0,15.3651,15.4819,15.3573,15.4586,173512.0
2020-11-13 10:10:00,19.85,19.91,19.84,19.91,111517.0,15.4664,15.5131,15.4586,15.5131,111517.0
2020-11-13 10:20:00,19.91,19.98,19.89,19.97,233383.0,15.5131,15.5676,15.4975,15.5599,233383.0
2020-11-13 10:30:00,19.97,19.98,19.88,19.91,103846.0,15.5599,15.5676,15.4897,15.5131,103846.0
2020-11-13 10:40:00,19.91,19.94,19.88,19.91,137642.0,15.5131,15.5365,15.4897,15.5131,137642.0
2020-11-13 10:50:00,19.9,19.91,19.84,19.87,106938.0,15.5053,15.5131,15.4586,15.4819,106938.0
2020-11-13 11:00:00,19.87,19.89,19.84,19.86,143822.0,15.4819,15.4975,15.4586,15.4741,143822.0
2020-11-13 11:10:00,19.87,19.88,19.8,19.83,68162.0,15.4819,15.4897,15.4274,15.4508,68162.0
2020-11-13 11:20:00,19.83,19.88,19.8,19.87,96645.0,15.4508,15.4897,15.4274,15.4819,96645.0
2020-11-13 11:30:00,19.88,19.88,19.8,19.85,112522.0,15.4897,15.4897,15.4274,15.4664,112522.0
2020-11-13 11:40:00,19.85,19.93,19.84,19.89,84991.0,15.4664,15.5287,15.4586,15.4975,84991.0
2020-11-13 11:50:00,19.89,19.89,19.78,19.79,163200.0,15.4975,15.4975,15.4118,15.4196,163200.0
2020-11-13 12:00:00,19.79,19.87,19.79,19.85,84979.0,15.4196,15.4819,15.4196,15.4664,84979.0
2020-11-13 12:10:00,19.84,19.93,19.83,19.93,55698.0,15.4586,15.5287,15.4508,15.5287,55698.0
2020-11-13 12:20:00,19.93,19.95,19.9,19.92,56344.0,15.5287,15.5443,15.5053,15.5209,56344.0
2020-11-13 12:30:00,19.92,19.95,19.91,19.92,48903.0,15.5209,15.5443,15.5131,15.5209,48903.0
2020-11-13 12:40:00,19.93,19.94,19.9,19.93,50526.0,15.5287,15.5365,15.5053,15.5287,50526.0
2020-11-13 12:50:00,19.93,19.98,19.93,19.98,136335.0,15.5287,15.5676,15.5287,15.5676,136335.0
2020-11-13 13:00:00,19.98,20.0,19.96,19.98,57495.0,15.5676,15.5832,15.5521,15.5676,57495.0
2020-11-13 13:10:00,19.99,20.01,19.96,20.01,66347.0,15.5754,15.591,15.5521,15.591,66347.0
2020-11-13 13:20:00,20.01,20.01,19.95,19.98,78500.0,15.591,15.591,15.5443,15.5676,78500.0
2020-11-13 13:30:00,19.98,20.02,19.95,20.01,70592.0,15.5676,15.5988,15.5443,15.591,70592.0
2020-11-13 13:40:00,20.02,20.07,20.01,20.05,70172.0,15.5988,15.6378,15.591,15.6222,70172.0
2020-11-13 13:50:00,20.05,20.07,20.04,20.07,68997.0,15.6222,15.6378,15.6144,15.6378,68997.0
2020-11-13 14:00:00,20.07,20.09,20.06,20.07,74143.0,15.6378,15.6534,15.63,15.6378,74143.0
2020-11-13 14:10:00,20.07,20.08,20.01,20.05,99082.0,15.6378,15.6456,15.591,15.6222,99082.0
2020-11-13 14:20:00,20.05,20.09,20.05,20.07,98281.0,15.6222,15.6534,15.6222,15.6378,98281.0
2020-11-13 14:30:00,20.07,20.14,20.07,20.13,130997.0,15.6378,15.6923,15.6378,15.6845,130997.0
2020-11-13 14:40:00,20.13,20.14,20.01,20.04,251313.0,15.6845,15.6923,15.591,15.6144,251313.0
2020-11-13 14:50:00,20.05,20.14,20.03,20.12,89320.0,15.6222,15.6923,15.6066,15.6767,89320.0
2020-11-13 15:00:00,20.12,20.16,20.09,20.13,87830.0,15.6767,15.7079,15.6534,15.6845,87830.0
2020-11-13 15:10:00,20.13,20.13,20.05,20.07,257246.0,15.6845,15.6845,15.6222,15.6378,257246.0
2020-11-13 15:20:00,20.07,20.09,20.04,20.06,124652.0,15.6378,15.6534,15.6144,15.63,124652.0
2020-11-13 15:30:00,20.06,20.12,20.05,20.12,198376.0,15.63,15.6767,15.6222,15.6767,198376.0
2020-11-13 15:40:00,20.12,20.14,20.08,20.1,321065.0,15.6767,15.6923,15.6456,15.6611,321065.0
2020-11-13 15:50:00,20.1,20.11,20.02,20.05,599095.0,15.6611,15.6689,15.5988,15.6222,599095.0
2020-11-16 09:30:00,20.63,20.64,20.36,20.36,371542.0,16.0741,16.0819,15.8637,15.8637,371542.0
2020-11-16 09:40:00,20.35,20.35,20.16,20.26,259186.0,15.8559,15.8559,15.7079,15.7858,259186.0
2020-11-16 09:50:00,20.25,20.45,20.24,20.45,191094.0,15.778,15.9339,15.7702,15.9339,191094.0
2020-11-16 10:00:00,20.45,20.51,20.36,20.5,139081.0,15.9339,15.9806,15.8637,15.9728,139081.0
2020-11-16 10:10:00,20.5,20.57,20.49,20.51,110825.0,15.9728,16.0274,15.965,15.9806,110825.0
2020-11-16 10:20:00,20.52,20.57,20.48,20.48,121946.0,15.9884,16.0274,15.9572,15.9572,121946.0
2020-11-16 10:30:00,20.48,20.55,20.41,20.55,128979.0,15.9572,16.0118,15.9027,16.0118,128979.0
2020-11-16 10:40:00,20.54,20.57,20.51,20.57,130130.0,16.004,16.0274,15.9806,16.0274,130130.0
2020-11-16 10:50:00,20.57,20.57,20.45,20.55,199000.0,16.0274,16.0274,15.9339,16.0118,199000.0
2020-11-16 11:00:00,20.55,20.58,20.47,20.48,86167.0,16.0118,16.0351,15.9494,15.9572,86167.0
2020-11-16 11:10:00,20.47,20.55,20.44,20.54,105344.0,15.9494,16.0118,15.9261,16.004,105344.0
2020-11-16 11:20:00,20.55,20.58,20.51,20.56,154204.0,16.0118,16.0351,15.9806,16.0196,154204.0
2020-11-16 11:30:00,20.57,20.6,20.54,20.59,111292.0,16.0274,16.0507,16.004,16.0429,111292.0
2020-11-16 11:40:00,20.59,20.65,20.56,20.61,187451.0,16.0429,16.0897,16.0196,16.0585,187451.0
2020-11-16 11:50:00,20.62,20.64,20.45,20.46,175526.0,16.0663,16.0819,15.9339,15.9416,175526.0
2020-11-16 12:00:00,20.47,20.52,20.45,20.5,99899.0,15.9494,15.9884,15.9339,15.9728,99899.0
2020-11-16 12:10:00,20.5,20.51,20.4,20.42,98499.0,15.9728,15.9806,15.8949,15.9105,98499.0
2020-11-16 12:20:00,20.43,20.46,20.36,20.37,144956.0,15.9183,15.9416,15.8637,15.8715,144956.0
2020-11-16 12:30:00,20.37,20.42,20.37,20.41,79216.0,15.8715,15.9105,15.8715,15.9027,79216.0
2020-11-16 12:40:00,20.41,20.43,20.38,20.4,94672.0,15.9027,15.9183,15.8793,15.8949,94672.0
2020-11-16 12:50:00,20.4,20.44,20.39,20.39,92285.0,15.8949,15.9261,15.8871,15.8871,92285.0
2020-11-16 13:00:00,20.39,20.43,20.37,20.39,103364.0,15.8871,15.9183,15.8715,15.8871,103364.0
2020-11-16 13:10:00,20.4,20.43,20.37,20.39,63542.0,15.8949,15.9183,15.8715,15.8871,63542.0
2020-11-16 13:20:00,20.38,20.4,20.35,20.37,116847.0,15.8793,15.8949,15.8559,15.8715,116847.0
2020-11-16 13:30:00,20.36,20.38,20.32,20.32,70576.0,15.8637,15.8793,15.8326,15.8326,70576.0
2020-11-16 13:40:00,20.32,20.33,20.25,20.3,93072.0,15.8326,15.8404,15.778,15.817,93072.0
2020-11-16 13:50:00,20.3,20.37,20.29,20.34,225968.0,15.817,15.8715,15.8092,15.8481,225968.0
2020-11-16 14:00:00,20.33,20.37,20.32,20.34,180747.0,15.8404,15.8715,15.8326,15.8481,180747.0
2020-11-16 14:10:00,20.35,20.36,20.29,20.3,134406.0,15.8559,15.8637,15.8092,15.817,134406.0
2020-11-16 14:20:00,20.3,20.36,20.29,20.35,111779.0,15.817,15.8637,15.8092,15.8559,111779.0
2020-11-16 14:30:00,20.35,20.36,20.33,20.35,122207.0,15.8559,15.8637,15.8404,15.8559,122207.0
2020-11-16 14:40:00,20.35,20.36,20.31,20.32,145187.0,15.8559,15.8637,15.8248,15.8326,145187.0
2020-11-16 14:50:00,20.32,20.37,20.31,20.35,183421.0,15.8326,15.8715,15.8248,15.8559,183421.0
2020-11-16 15:00:00,20.35,20.35,20.29,20.32,131756.0,15.8559,15.8559,15.8092,15.8326,131756.0
2020-11-16 15:10:00,20.32,20.35,20.31,20.32,142266.0,15.8326,15.8559,15.8248,15.8326,142266.0
2020-11-16 15:20:00,20.32,20.35,20.29,20.31,213334.0,15.8326,15.8559,15.8092,15.8248,213334.0
2020-11-16 15:30:00,20.32,20.35,20.25,20.28,331909.0,15.8326,15.8559,15.778,15.8014,331909.0
2020-11-16 15:40:00,20.28,20.31,20.27,20.3,440111.0,15.8014,15.8248,15.7936,15.817,440111.0
2020-11-16 15:50:00,20.29,20.3,20.2,20.23,1221105.0,15.8092,15.817,15.7391,15.7624,1221105.0
2020-11-17 09:30:00,20.11,20.24,19.98,19.99,621328.0,15.6689,15.7702,15.5676,15.5754,621328.0
2020-11-17 09:40:00,20.0,20.24,19.98,20.19,262311.0,15.5832,15.7702,15.5676,15.7313,262311.0
2020-11-17 09:50:00,20.18,20.19,20.06,20.09,320832.0,15.7235,15.7313,15.63,15.6534,320832.0
2020-11-17 10:00:00,20.1,20.16,20.09,20.15,285094.0,15.6611,15.7079,15.6534,15.7001,285094.0
2020-11-17 10:10:00,20.14,20.31,20.14,20.26,226884.0,15.6923,15.8248,15.6923,15.7858,226884.0
2020-11-17 10:20:00,20.27,20.39,20.27,20.38,120792.0,15.7936,15.8871,15.7936,15.8793,120792.0
2020-11-17 10:30:00,20.38,20.41,20.31,20.39,133211.0,15.8793,15.9027,15.8248,15.8871,133211.0
2020-11-17 10:40:00,20.39,20.41,20.32,20.34,168967.0,15.8871,15.9027,15.8326,15.8481,168967.0
2020-11-17 10:50:00,20.34,20.39,20.3,20.35,184603.0,15.8481,15.8871,15.817,15.8559,184603.0
2020-11-17 11:00:00,20.35,20.44,20.33,20.43,228785.0,15.8559,15.9261,15.8404,15.9183,228785.0
2020-11-17 11:10:00,20.43,20.44,20.37,20.41,198445.0,15.9183,15.9261,15.8715,15.9027,198445.0
2020-11-17 11:20:00,20.42,20.48,20.39,20.46,285295.0,15.9105,15.9572,15.8871,15.9416,285295.0
2020-11-17 11:30:00,20.46,20.52,20.44,20.45,203466.0,15.9416,15.9884,15.9261,15.9339,203466.0
2020-11-17 11:40:00,20.46,20.48,20.39,20.46,284623.0,15.9416,15.9572,15.8871,15.9416,284623.0
2020-11-17 11:50:00,20.46,20.48,20.4,20.43,101393.0,15.9416,15.9572,15.8949,15.9183,101393.0
2020-11-17 12:00:00,20.44,20.47,20.42,20.43,103834.0,15.9261,15.9494,15.9105,15.9183,103834.0
2020-11-17 12:10:00,20.43,20.55,20.41,20.52,135990.0,15.9183,16.0118,15.9027,15.9884,135990.0
2020-11-17 12:20:00,20.53,20.7,20.52,20.7,178735.0,15.9962,16.1286,15.9884,16.1286,178735.0
2020-11-17 12:30:00,20.7,20.75,20.69,20.73,146766.0,16.1286,16.1676,16.1209,16.152,146766.0
2020-11-17 12:40:00,20.74,20.76,20.72,20.74,68183.0,16.1598,16.1754,16.1442,16.1598,68183.0
2020-11-17 12:50:00,20.73,20.77,20.7,20.71,91726.0,16.152,16.1832,16.1286,16.1364,91726.0
2020-11-17 13:00:00,20.72,20.73,20.7,20.71,81277.0,16.1442,16.152,16.1286,16.1364,81277.0
2020-11-17 13:10:00,20.71,20.8,20.7,20.79,74594.0,16.1364,16.2066,16.1286,16.1988,74594.0
2020-11-17 13:20:00,20.79,20.79,20.66,20.66,117969.0,16.1988,16.1988,16.0975,16.0975,117969.0
2020-11-17 13:30:00,20.66,20.71,20.62,20.68,358722.0,16.0975,16.1364,16.0663,16.1131,358722.0
2020-11-17 13:40:00,20.68,20.71,20.61,20.63,274737.0,16.1131,16.1364,16.0585,16.0741,274737.0
2020-11-17 13:50:00,20.62,20.69,20.6,20.68,94329.0,16.0663,16.1209,16.0507,16.1131,94329.0
2020-11-17 14:00:00,20.68,20.71,20.68,20.71,115952.0,16.1131,16.1364,16.1131,16.1364,115952.0
2020-11-17 14:10:00,20.71,20.75,20.69,20.71,312232.0,16.1364,16.1676,16.1209,16.1364,312232.0
2020-11-17 14:20:00,20.7,20.72,20.62,20.64,257678.0,16.1286,16.1442,16.0663,16.0819,257678.0
2020-11-17 14:30:00,20.64,20.67,20.63,20.64,103214.0,16.0819,16.1053,16.0741,16.0819,103214.0
2020-11-17 14:40:00,20.65,20.67,20.64,20.67,79627.0,16.0897,16.1053,16.0819,16.1053,79627.0
2020-11-17 14:50:00,20.67,20.74,20.66,20.7,126020.0,16.1053,16.1598,16.0975,16.1286,126020.0
2020-11-17 15:00:00,20.7,20.74,20.65,20.66,359630.0,16.1286,16.1598,16.0897,16.0975,359630.0
2020-11-17 15:10:00,20.66,20.67,20.62,20.66,133669.0,16.0975,16.1053,16.0663,16.0975,133669.0
2020-11-17 15:20:00,20.65,20.68,20.62,20.64,183967.0,16.0897,16.1131,16.0663,16.0819,183967.0
2020-11-17 15:30:00,20.64,20.7,20.59,20.66,236311.0,16.0819,16.1286,16.0429,16.0975,236311.0
2020-11-17 15:40:00,20.66,20.71,20.62,20.7,390700.0,16.0975,16.1364,16.0663,16.1286,390700.0
2020-11-17 15:50:00,20.7,20.84,20.68,20.84,1173885.0,16.1286,16.2377,16.1131,16.2377,1173885.0
2020-11-18 09:30:00,20.91,20.96,20.71,20.72,480209.0,16.2923,16.3312,16.1364,16.1442,480209.0
2020-11-18 09:40:00,20.72,20.83,20.7,20.7,293515.0,16.1442,16.2299,16.1286,16.1286,293515.0
2020-11-18 09:50:00,20.7,20.81,20.69,20.79,103868.0,16.1286,16.2144,16.1209,16.1988,103868.0
2020-11-18 10:00:00,20.8,20.87,20.79,20.82,264257.0,16.2066,16.2611,16.1988,16.2221,264257.0
2020-11-18 10:10:00,20.82,20.83,20.67,20.69,114893.0,16.2221,16.2299,16.1053,16.1209,114893.0
2020-11-18 10:20:00,20.68,20.74,20.67,20.72,79509.0,16.1131,16.1598,16.1053,16.1442,79509.0
2020-11-18 10:30:00,20.72,20.74,20.63,20.69,233764.0,16.1442,16.1598,16.0741,16.1209,233764.0
2020-11-18 10:40:00,20.69,20.72,20.58,20.59,212297.0,16.1209,16.1442,16.0351,16.0429,212297.0
2020-11-18 10:50:00,20.59,20.66,20.55,20.6,264566.0,16.0429,16.0975,16.0118,16.0507,264566.0
2020-11-18 11:00:00,20.6,20.65,20.57,20.62,114718.0,16.0507,16.0897,16.0274,16.0663,114718.0
2020-11-18 11:10:00,20.62,20.65,20.6,20.65,188036.0,16.0663,16.0897,16.0507,16.0897,188036.0
2020-11-18 11:20:00,20.65,20.68,20.61,20.64,92166.0,16.0897,16.1131,16.0585,16.0819,92166.0
2020-11-18 11:30:00,20.64,20.71,20.64,20.7,90768.0,16.0819,16.1364,16.0819,16.1286,90768.0
2020-11-18 11:40:00,20.71,20.8,20.7,20.75,137897.0,16.1364,16.2066,16.1286,16.1676,137897.0
2020-11-18 11:50:00,20.74,20.79,20.72,20.75,128222.0,16.1598,16.1988,16.1442,16.1676,128222.0
2020-11-18 12:00:00,20.75,20.81,20.67,20.69,116423.0,16.1676,16.2144,16.1053,16.1209,116423.0
2020-11-18 12:10:00,20.69,20.72,20.65,20.71,167178.0,16.1209,16.1442,16.0897,16.1364,167178.0
2020-11-18 12:20:00,20.71,20.76,20.68,20.69,146749.0,16.1364,16.1754,16.1131,16.1209,146749.0
2020-11-18 12:30:00,20.69,20.7,20.58,20.61,214558.0,16.1209,16.1286,16.0351,16.0585,214558.0
2020-11-18 12:40:00,20.61,20.65,20.6,20.62,104514.0,16.0585,16.0897,16.0507,16.0663,104514.0
2020-11-18 12:50:00,20.63,20.63,20.56,20.58,166841.0,16.0741,16.0741,16.0196,16.0351,166841.0
2020-11-18 13:00:00,20.58,20.67,20.58,20.65,121086.0,16.0351,16.1053,16.0351,16.0897,121086.0
2020-11-18 13:10:00,20.65,20.71,20.63,20.64,74088.0,16.0897,16.1364,16.0741,16.0819,74088.0
2020-11-18 13:20:00,20.63,20.65,20.58,20.6,81235.0,16.0741,16.0897,16.0351,16.0507,81235.0
2020-11-18 13:30:00,20.59,20.69,20.57,20.69,221854.0,16.0429,16.1209,16.0274,16.1209,221854.0
2020-11-18 13:40:00,20.68,20.72,20.59,20.59,139008.0,16.1131,16.1442,16.0429,16.0429,139008.0
2020-11-18 13:50:00,20.59,20.6,20.46,20.5,330482.0,16.0429,16.0507,15.9416,15.9728,330482.0
2020-11-18 14:00:00,20.5,20.56,20.49,20.54,113482.0,15.9728,16.0196,15.965,16.004,113482.0
2020-11-18 14:10:00,20.54,20.55,20.45,20.46,113546.0,16.004,16.0118,15.9339,15.9416,113546.0
2020-11-18 14:20:00,20.46,20.48,20.4,20.45,159943.0,15.9416,15.9572,15.8949,15.9339,159943.0
2020-11-18 14:30:00,20.45,20.5,20.42,20.43,458391.0,15.9339,15.9728,15.9105,15.9183,458391.0
2020-11-18 14:40:00,20.43,20.5,20.42,20.48,111878.0,15.9183,15.9728,15.9105,15.9572,111878.0
2020-11-18 14:50:00,20.48,20.52,20.36,20.4,323585.0,15.9572,15.9884,15.8637,15.8949,323585.0
2020-11-18 15:00:00,20.4,20.41,20.32,20.35,182180.0,15.8949,15.9027,15.8326,15.8559,182180.0
2020-11-18 15:10:00,20.35,20.43,20.29,20.35,448072.0,15.8559,15.9183,15.8092,15.8559,448072.0
2020-11-18 15:20:00,20.34,20.37,20.31,20.33,303177.0,15.8481,15.8715,15.8248,15.8404,303177.0
2020-11-18 15:30:00,20.34,20.34,20.14,20.15,541433.0,15.8481,15.8481,15.6923,15.7001,541433.0
2020-11-18 15:40:00,20.15,20.19,20.05,20.05,612264.0,15.7001,15.7313,15.6222,15.6222,612264.0
2020-11-18 15:50:00,20.05,20.11,19.99,19.99,1298997.0,15.6222,15.6689,15.5754,15.5754,1298997.0
2020-11-19 09:30:00,19.86,20.0,19.75,19.89,421600.0,15.4741,15.5832,15.3884,15.4975,421600.0
2020-11-19 09:40:00,19.89,19.93,19.82,19.88,463366.0,15.4975,15.5287,15.443,15.4897,463366.0
2020-11-19 09:50:00,19.88,19.99,19.85,19.95,528350.0,15.4897,15.5754,15.4664,15.5443,528350.0
2020-11-19 10:00:00,19.95,19.96,19.71,19.82,513803.0,15.5443,15.5521,15.3573,15.443,513803.0
2020-11-19 10:10:00,19.82,19.83,19.76,19.77,283223.0,15.443,15.4508,15.3962,15.404,283223.0
2020-11-19 10:20:00,19.76,19.79,19.62,19.64,170408.0,15.3962,15.4196,15.2871,15.3027,170408.0
2020-11-19 10:30:00,19.64,19.65,19.57,19.64,181311.0,15.3027,15.3105,15.2482,15.3027,181311.0
2020-11-19 10:40:00,19.64,19.82,19.62,19.8,192889.0,15.3027,15.443,15.2871,15.4274,192889.0
2020-11-19 10:50:00,19.8,19.81,19.7,19.71,141085.0,15.4274,15.4352,15.3495,15.3573,141085.0
2020-11-19 11:00:00,19.71,19.79,19.68,19.77,186435.0,15.3573,15.4196,15.3339,15.404,186435.0
2020-11-19 11:10:00,19.77,19.83,19.7,19.73,226792.0,15.404,15.4508,15.3495,15.3729,226792.0
2020-11-19 11:20:00,19.73,19.78,19.66,19.68,208927.0,15.3729,15.4118,15.3183,15.3339,208927.0
2020-11-19 11:30:00,19.68,19.7,19.61,19.67,189233.0,15.3339,15.3495,15.2794,15.3261,189233.0
2020-11-19 11:40:00,19.67,19.76,19.66,19.74,209154.0,15.3261,15.3962,15.3183,15.3806,209154.0
2020-11-19 11:50:00,19.74,19.75,19.68,19.75,98068.0,15.3806,15.3884,15.3339,15.3884,98068.0
2020-11-19 12:00:00,19.75,19.79,19.72,19.75,109964.0,15.3884,15.4196,15.3651,15.3884,109964.0
2020-11-19 12:10:00,19.74,19.81,19.73,19.76,125741.0,15.3806,15.4352,15.3729,15.3962,125741.0
2020-11-19 12:20:00,19.76,19.8,19.72,19.74,96411.0,15.3962,15.4274,15.3651,15.3806,96411.0
2020-11-19 12:30:00,19.74,19.8,19.71,19.76,210247.0,15.3806,15.4274,15.3573,15.3962,210247.0
2020-11-19 12:40:00,19.76,19.77,19.7,19.71,171216.0,15.3962,15.404,15.3495,15.3573,171216.0
2020-11-19 12:50:00,19.71,19.77,19.67,19.76,162653.0,15.3573,15.404,15.3261,15.3962,162653.0
2020-11-19 13:00:00,19.76,19.86,19.73,19.74,194005.0,15.3962,15.4741,15.3729,15.3806,194005.0
2020-11-19 13:10:00,19.74,19.8,19.73,19.78,172312.0,15.3806,15.4274,15.3729,15.4118,172312.0
2020-11-19 13:20:00,19.78,19.84,19.75,19.82,147802.0,15.4118,15.4586,15.3884,15.443,147802.0
2020-11-19 13:30:00,19.82,19.85,19.81,19.85,107627.0,15.443,15.4664,15.4352,15.4664,107627.0
2020-11-19 13:40:00,19.84,19.97,19.84,19.96,235138.0,15.4586,15.5599,15.4586,15.5521,235138.0
2020-11-19 13:50:00,19.96,19.96,19.89,19.9,97287.0,15.5521,15.5521,15.4975,15.5053,97287.0
2020-11-19 14:00:00,19.89,19.95,19.88,19.94,89096.0,15.4975,15.5443,15.4897,15.5365,89096.0
2020-11-19 14:10:00,19.94,19.95,19.9,19.91,106688.0,15.5365,15.5443,15.5053,15.5131,106688.0
2020-11-19 14:20:00,19.91,19.94,19.88,19.89,95814.0,15.5131,15.5365,15.4897,15.4975,95814.0
2020-11-19 14:30:00,19.89,20.02,19.88,20.01,152859.0,15.4975,15.5988,15.4897,15.591,152859.0
2020-11-19 14:40:00,20.02,20.07,20.0,20.03,143303.0,15.5988,15.6378,15.5832,15.6066,143303.0
2020-11-19 14:50:00,20.02,20.03,19.99,20.03,138272.0,15.5988,15.6066,15.5754,15.6066,138272.0
2020-11-19 15:00:00,20.03,20.04,20.0,20.03,129830.0,15.6066,15.6144,15.5832,15.6066,129830.0
2020-11-19 15:10:00,20.03,20.09,20.0,20.03,187546.0,15.6066,15.6534,15.5832,15.6066,187546.0
2020-11-19 15:20:00,20.03,20.1,20.02,20.09,254537.0,15.6066,15.6611,15.5988,15.6534,254537.0
2020-11-19 15:30:00,20.09,20.2,20.09,20.19,290733.0,15.6534,15.7391,15.6534,15.7313,290733.0
2020-11-19 15:40:00,20.19,20.22,20.17,20.19,351984.0,15.7313,15.7546,15.7157,15.7313,351984.0
2020-11-19 15:50:00,20.19,20.24,20.15,20.16,1098154.0,15.7313,15.7702,15.7001,15.7079,1098154.0
2020-11-20 09:30:00,20.13,20.16,19.98,20.07,268490.0,15.6845,15.7079,15.5676,15.6378,268490.0
2020-11-20 09:40:00,20.06,20.24,20.04,20.21,112593.0,15.63,15.7702,15.6144,15.7469,112593.0
2020-11-20 09:50:00,20.21,20.21,20.01,20.09,199677.0,15.7469,15.7469,15.591,15.6534,199677.0
2020-11-20 10:00:00,20.09,20.17,20.08,20.15,61058.0,15.6534,15.7157,15.6456,15.7001,61058.0
2020-11-20 10:10:00,20.15,20.19,20.01,20.04,137639.0,15.7001,15.7313,15.591,15.6144,137639.0
2020-11-20 10:20:00,20.05,20.15,20.03,20.14,109378.0,15.6222,15.7001,15.6066,15.6923,109378.0
2020-11-20 10:30:00,20.14,20.22,20.09,20.22,251976.0,15.6923,15.7546,15.6534,15.7546,251976.0
2020-11-20 10:40:00,20.22,20.22,20.14,20.17,163840.0,15.7546,15.7546,15.6923,15.7157,163840.0
2020-11-20 10:50:00,20.17,20.19,20.1,20.14,151352.0,15.7157,15.7313,15.6611,15.6923,151352.0
2020-11-20 11:00:00,20.14,20.2,20.13,20.14,103118.0,15.6923,15.7391,15.6845,15.6923,103118.0
2020-11-20 11:10:00,20.14,20.15,20.08,20.09,174242.0,15.6923,15.7001,15.6456,15.6534,174242.0
2020-11-20 11:20:00,20.09,20.12,20.07,20.09,201116.0,15.6534,15.6767,15.6378,15.6534,201116.0
2020-11-20 11:30:00,20.09,20.12,20.06,20.11,75917.0,15.6534,15.6767,15.63,15.6689,75917.0
2020-11-20 11:40:00,20.12,20.15,20.05,20.06,77839.0,15.6767,15.7001,15.6222,15.63,77839.0
2020-11-20 11:50:00,20.06,20.13,20.05,20.1,61565.0,15.63,15.6845,15.6222,15.6611,61565.0
2020-11-20 12:00:00,20.1,20.11,20.07,20.11,40840.0,15.6611,15.6689,15.6378,15.6689,40840.0
2020-11-20 12:10:00,20.11,20.11,20.05,20.05,93275.0,15.6689,15.6689,15.6222,15.6222,93275.0
2020-11-20 12:20:00,20.05,20.08,20.04,20.07,67699.0,15.6222,15.6456,15.6144,15.6378,67699.0
2020-11-20 12:30:00,20.08,20.09,20.01,20.02,67588.0,15.6456,15.6534,15.591,15.5988,67588.0
2020-11-20 12:40:00,20.02,20.05,19.98,19.99,77850.0,15.5988,15.6222,15.5676,15.5754,77850.0
2020-11-20 12:50:00,19.99,20.04,19.98,20.03,53347.0,15.5754,15.6144,15.5676,15.6066,53347.0
2020-11-20 13:00:00,20.04,20.1,20.03,20.07,80075.0,15.6144,15.6611,15.6066,15.6378,80075.0
2020-11-20 13:10:00,20.07,20.12,20.06,20.1,76387.0,15.6378,15.6767,15.63,15.6611,76387.0
2020-11-20 13:20:00,20.11,20.15,20.09,20.12,73480.0,15.6689,15.7001,15.6534,15.6767,73480.0
2020-11-20 13:30:00,20.13,20.17,20.12,20.16,111985.0,15.6845,15.7157,15.6767,15.7079,111985.0
2020-11-20 13:40:00,20.16,20.21,20.15,20.2,75456.0,15.7079,15.7469,15.7001,15.7391,75456.0
2020-11-20 13:50:00,20.2,20.21,20.16,20.19,80036.0,15.7391,15.7469,15.7079,15.7313,80036.0
2020-11-20 14:00:00,20.19,20.26,20.19,20.25,128323.0,15.7313,15.7858,15.7313,15.778,128323.0
2020-11-20 14:10:00,20.25,20.27,20.23,20.26,105264.0,15.778,15.7936,15.7624,15.7858,105264.0
2020-11-20 14:20:00,20.26,20.29,20.25,20.28,61229.0,15.7858,15.8092,15.778,15.8014,61229.0
2020-11-20 14:30:00,20.27,20.32,20.26,20.26,76517.0,15.7936,15.8326,15.7858,15.7858,76517.0
2020-11-20 14:40:00,20.27,20.27,20.23,20.24,106803.0,15.7936,15.7936,15.7624,15.7702,106803.0
2020-11-20 14:50:00,20.25,20.27,20.23,20.26,80021.0,15.778,15.7936,15.7624,15.7858,80021.0
2020-11-20 15:00:00,20.27,20.27,20.19,20.2,124100.0,15.7936,15.7936,15.7313,15.7391,124100.0
2020-11-20 15:10:00,20.19,20.21,20.15,20.16,127333.0,15.7313,15.7469,15.7001,15.7079,127333.0
2020-11-20 15:20:00,20.17,20.21,20.16,20.2,119588.0,15.7157,15.7469,15.7079,15.7391,119588.0
2020-11-20 15:30:00,20.19,20.32,20.18,20.31,249246.0,15.7313,15.8326,15.7235,15.8248,249246.0
2020-11-20 15:40:00,20.31,20.37,20.29,20.34,199432.0,15.8248,15.8715,15.8092,15.8481,199432.0
2020-11-20 15:50:00,20.33,20.35,20.3,20.34,1111472.0,15.8404,15.8559,15.817,15.8481,1111472.0
2020-11-23 09:30:00,20.61,20.77,20.35,20.76,244791.0,16.0585,16.1832,15.8559,16.1754,244791.0
2020-11-23 09:40:00,20.75,20.77,20.71,20.73,170340.0,16.1676,16.1832,16.1364,16.152,170340.0
2020-11-23 09:50:00,20.74,20.91,20.73,20.88,142520.0,16.1598,16.2923,16.152,16.2689,142520.0
2020-11-23 10:00:00,20.88,20.93,20.86,20.91,125554.0,16.2689,16.3078,16.2533,16.2923,125554.0
2020-11-23 10:10:00,20.91,21.03,20.88,21.03,178267.0,16.2923,16.3858,16.2689,16.3858,178267.0
2020-11-23 10:20:00,21.03,21.1,20.99,21.03,150031.0,16.3858,16.4403,16.3546,16.3858,150031.0
2020-11-23 10:30:00,21.02,21.13,21.0,21.12,176283.0,16.378,16.4637,16.3624,16.4559,176283.0
2020-11-23 10:40:00,21.11,21.25,21.08,21.23,215816.0,16.4481,16.5572,16.4247,16.5416,215816.0
2020-11-23 10:50:00,21.24,21.29,21.19,21.2,334393.0,16.5494,16.5883,16.5104,16.5182,334393.0
2020-11-23 11:00:00,21.19,21.23,21.13,21.21,157435.0,16.5104,16.5416,16.4637,16.526,157435.0
2020-11-23 11:10:00,21.22,21.24,21.13,21.22,112534.0,16.5338,16.5494,16.4637,16.5338,112534.0
2020-11-23 11:20:00,21.22,21.28,21.22,21.24,96284.0,16.5338,16.5806,16.5338,16.5494,96284.0
2020-11-23 11:30:00,21.24,21.24,21.18,21.2,110161.0,16.5494,16.5494,16.5026,16.5182,110161.0
2020-11-23 11:40:00,21.2,21.22,21.16,21.21,126687.0,16.5182,16.5338,16.4871,16.526,126687.0
2020-11-23 11:50:00,21.21,21.23,21.18,21.2,100277.0,16.526,16.5416,16.5026,16.5182,100277.0
2020-11-23 12:00:00,21.2,21.24,21.18,21.2,110487.0,16.5182,16.5494,16.5026,16.5182,110487.0
2020-11-23 12:10:00,21.2,21.22,21.17,21.22,96279.0,16.5182,16.5338,16.4948,16.5338,96279.0
2020-11-23 12:20:00,21.21,21.26,21.21,21.21,118221.0,16.526,16.565,16.526,16.526,118221.0
2020-11-23 12:30:00,21.21,21.24,21.18,21.23,85138.0,16.526,16.5494,16.5026,16.5416,85138.0
2020-11-23 12:40:00,21.23,21.25,21.21,21.24,136375.0,16.5416,16.5572,16.526,16.5494,136375.0
2020-11-23 12:50:00,21.23,21.25,21.15,21.16,98591.0,16.5416,16.5572,16.4793,16.4871,98591.0
2020-11-23 13:00:00,21.15,21.19,21.12,21.18,74535.0,16.4793,16.5104,16.4559,16.5026,74535.0
2020-11-23 13:10:00,21.18,21.2,21.16,21.18,70039.0,16.5026,16.5182,16.4871,16.5026,70039.0
2020-11-23 13:20:00,21.17,21.17,21.1,21.1,88186.0,16.4948,16.4948,16.4403,16.4403,88186.0
2020-11-23 13:30:00,21.11,21.14,21.1,21.13,95129.0,16.4481,16.4715,16.4403,16.4637,95129.0
2020-11-23 13:40:00,21.13,21.14,21.07,21.07,70944.0,16.4637,16.4715,16.4169,16.4169,70944.0
2020-11-23 13:50:00,21.07,21.14,21.06,21.13,107665.0,16.4169,16.4715,16.4091,16.4637,107665.0
2020-11-23 14:00:00,21.13,21.25,21.12,21.22,238604.0,16.4637,16.5572,16.4559,16.5338,238604.0
2020-11-23 14:10:00,21.22,21.23,21.19,21.21,90401.0,16.5338,16.5416,16.5104,16.526,90401.0
2020-11-23 14:20:00,21.21,21.27,21.2,21.27,98183.0,16.526,16.5728,16.5182,16.5728,98183.0
2020-11-23 14:30:00,21.27,21.28,21.22,21.25,187551.0,16.5728,16.5806,16.5338,16.5572,187551.0
2020-11-23 14:40:00,21.25,21.26,21.19,21.19,138195.0,16.5572,16.565,16.5104,16.5104,138195.0
2020-11-23 14:50:00,21.2,21.33,21.19,21.32,157681.0,16.5182,16.6195,16.5104,16.6117,157681.0
2020-11-23 15:00:00,21.33,21.33,21.25,21.29,186931.0,16.6195,16.6195,16.5572,16.5883,186931.0
2020-11-23 15:10:00,21.29,21.29,21.24,21.26,118621.0,16.5883,16.5883,16.5494,16.565,118621.0
2020-11-23 15:20:00,21.25,21.25,21.16,21.21,271418.0,16.5572,16.5572,16.4871,16.526,271418.0
2020-11-23 15:30:00,21.21,21.29,21.17,21.19,224927.0,16.526,16.5883,16.4948,16.5104,224927.0
2020-11-23 15:40:00,21.19,21.27,21.18,21.25,252184.0,16.5104,16.5728,16.5026,16.5572,252184.0
2020-11-23 15:50:00,21.26,21.3,21.17,21.29,1064169.0,16.565,16.5961,16.4948,16.5883,1064169.0
2020-11-24 09:30:00,21.7,21.83,21.52,21.79,389966.0,16.9078,17.0091,16.7676,16.9779,389966.0
2020-11-24 09:40:00,21.79,21.82,21.62,21.65,257367.0,16.9779,17.0013,16.8455,16.8688,257367.0
2020-11-24 09:50:00,21.65,21.87,21.63,21.86,246207.0,16.8688,17.0403,16.8533,17.0325,246207.0
2020-11-24 10:00:00,21.86,21.97,21.85,21.91,346400.0,17.0325,17.1182,17.0247,17.0714,346400.0
2020-11-24 10:10:00,21.91,22.0,21.87,21.96,282536.0,17.0714,17.1416,17.0403,17.1104,282536.0
2020-11-24 10:20:00,21.95,21.96,21.87,21.95,203979.0,17.1026,17.1104,17.0403,17.1026,203979.0
2020-11-24 10:30:00,21.95,21.99,21.83,21.86,223287.0,17.1026,17.1338,17.0091,17.0325,223287.0
2020-11-24 10:40:00,21.86,21.94,21.86,21.92,105183.0,17.0325,17.0948,17.0325,17.0792,105183.0
2020-11-24 10:50:00,21.92,21.97,21.86,21.9,159387.0,17.0792,17.1182,17.0325,17.0636,159387.0
2020-11-24 11:00:00,21.9,21.96,21.87,21.9,124056.0,17.0636,17.1104,17.0403,17.0636,124056.0
2020-11-24 11:10:00,21.89,21.92,21.84,21.88,164240.0,17.0558,17.0792,17.0169,17.0481,164240.0
2020-11-24 11:20:00,21.88,21.92,21.86,21.89,127219.0,17.0481,17.0792,17.0325,17.0558,127219.0
2020-11-24 11:30:00,21.89,21.92,21.82,21.89,177535.0,17.0558,17.0792,17.0013,17.0558,177535.0
2020-11-24 11:40:00,21.89,21.9,21.84,21.89,115512.0,17.0558,17.0636,17.0169,17.0558,115512.0
2020-11-24 11:50:00,21.88,21.93,21.85,21.87,87401.0,17.0481,17.087,17.0247,17.0403,87401.0
2020-11-24 12:00:00,21.87,21.9,21.83,21.88,73392.0,17.0403,17.0636,17.0091,17.0481,73392.0
2020-11-24 12:10:00,21.88,21.92,21.85,21.86,115175.0,17.0481,17.0792,17.0247,17.0325,115175.0
2020-11-24 12:20:00,21.85,21.9,21.81,21.89,227244.0,17.0247,17.0636,16.9935,17.0558,227244.0
2020-11-24 12:30:00,21.89,21.96,21.88,21.94,245643.0,17.0558,17.1104,17.0481,17.0948,245643.0
2020-11-24 12:40:00,21.94,21.99,21.93,21.96,81857.0,17.0948,17.1338,17.087,17.1104,81857.0
2020-11-24 12:50:00,21.96,21.99,21.94,21.96,104953.0,17.1104,17.1338,17.0948,17.1104,104953.0
2020-11-24 13:00:00,21.96,22.01,21.95,22.01,199082.0,17.1104,17.1493,17.1026,17.1493,199082.0
2020-11-24 13:10:00,22.01,22.02,21.97,22.01,157829.0,17.1493,17.1571,17.1182,17.1493,157829.0
2020-11-24 13:20:00,22.01,22.01,21.94,21.96,105938.0,17.1493,17.1493,17.0948,17.1104,105938.0
2020-11-24 13:30:00,21.96,22.0,21.95,21.96,111376.0,17.1104,17.1416,17.1026,17.1104,111376.0
2020-11-24 13:40:00,21.96,22.01,21.91,21.92,169530.0,17.1104,17.1493,17.0714,17.0792,169530.0
2020-11-24 13:50:00,21.93,21.94,21.87,21.87,94173.0,17.087,17.0948,17.0403,17.0403,94173.0
2020-11-24 14:00:00,21.88,21.9,21.81,21.81,114582.0,17.0481,17.0636,16.9935,16.9935,114582.0
2020-11-24 14:10:00,21.81,21.88,21.8,21.86,90380.0,16.9935,17.0481,16.9857,17.0325,90380.0
2020-11-24 14:20:00,21.85,21.88,21.83,21.85,85091.0,17.0247,17.0481,17.0091,17.0247,85091.0
2020-11-24 14:30:00,21.85,21.87,21.76,21.87,103960.0,17.0247,17.0403,16.9546,17.0403,103960.0
2020-11-24 14:40:00,21.86,21.9,21.81,21.84,172366.0,17.0325,17.0636,16.9935,17.0169,172366.0
2020-11-24 14:50:00,21.85,21.97,21.84,21.97,78709.0,17.0247,17.1182,17.0169,17.1182,78709.0
2020-11-24 15:00:00,21.97,21.99,21.94,21.95,106174.0,17.1182,17.1338,17.0948,17.1026,106174.0
2020-11-24 15:10:00,21.95,21.97,21.89,21.92,208520.0,17.1026,17.1182,17.0558,17.0792,208520.0
2020-11-24 15:20:00,21.92,21.96,21.91,21.94,238648.0,17.0792,17.1104,17.0714,17.0948,238648.0
2020-11-24 15:30:00,21.94,21.94,21.88,21.89,354908.0,17.0948,17.0948,17.0481,17.0558,354908.0
2020-11-24 15:40:00,21.89,21.91,21.88,21.89,321230.0,17.0558,17.0714,17.0481,17.0558,321230.0
2020-11-24 15:50:00,21.89,21.97,21.88,21.96,1270416.0,17.0558,17.1182,17.0481,17.1104,1270416.0
2020-11-25 09:30:00,21.87,21.87,21.48,21.51,273802.0,17.0403,17.0403,16.7364,16.7598,273802.0
2020-11-25 09:40:00,21.51,21.68,21.43,21.61,100573.0,16.7598,16.8922,16.6974,16.8377,100573.0
2020-11-25 09:50:00,21.62,21.62,21.47,21.52,91749.0,16.8455,16.8455,16.7286,16.7676,91749.0
2020-11-25 10:00:00,21.51,21.53,21.39,21.42,132222.0,16.7598,16.7753,16.6663,16.6896,132222.0
2020-11-25 10:10:00,21.42,21.54,21.41,21.47,132385.0,16.6896,16.7831,16.6818,16.7286,132385.0
2020-11-25 10:20:00,21.48,21.53,21.43,21.46,105598.0,16.7364,16.7753,16.6974,16.7208,105598.0
2020-11-25 10:30:00,21.47,21.52,21.4,21.41,105026.0,16.7286,16.7676,16.6741,16.6818,105026.0
2020-11-25 10:40:00,21.4,21.45,21.36,21.42,126263.0,16.6741,16.713,16.6429,16.6896,126263.0
2020-11-25 10:50:00,21.42,21.47,21.33,21.39,171886.0,16.6896,16.7286,16.6195,16.6663,171886.0
2020-11-25 11:00:00,21.39,21.52,21.36,21.51,69452.0,16.6663,16.7676,16.6429,16.7598,69452.0
2020-11-25 11:10:00,21.52,21.54,21.44,21.47,72545.0,16.7676,16.7831,16.7052,16.7286,72545.0
2020-11-25 11:20:00,21.47,21.51,21.42,21.46,49810.0,16.7286,16.7598,16.6896,16.7208,49810.0
2020-11-25 11:30:00,21.46,21.52,21.45,21.48,179317.0,16.7208,16.7676,16.713,16.7364,179317.0
2020-11-25 11:40:00,21.48,21.57,21.48,21.49,181120.0,16.7364,16.8065,16.7364,16.7442,181120.0
2020-11-25 11:50:00,21.49,21.56,21.49,21.54,108300.0,16.7442,16.7987,16.7442,16.7831,108300.0
2020-11-25 12:00:00,21.54,21.55,21.49,21.54,127551.0,16.7831,16.7909,16.7442,16.7831,127551.0
2020-11-25 12:10:00,21.53,21.62,21.51,21.6,142751.0,16.7753,16.8455,16.7598,16.8299,142751.0
2020-11-25 12:20:00,21.6,21.6,21.52,21.54,66322.0,16.8299,16.8299,16.7676,16.7831,66322.0
2020-11-25 12:30:00,21.54,21.59,21.53,21.59,67724.0,16.7831,16.8221,16.7753,16.8221,67724.0
2020-11-25 12:40:00,21.59,21.62,21.57,21.61,83452.0,16.8221,16.8455,16.8065,16.8377,83452.0
2020-11-25 12:50:00,21.6,21.64,21.59,21.64,90186.0,16.8299,16.8611,16.8221,16.8611,90186.0
2020-11-25 13:00:00,21.64,21.68,21.62,21.68,66424.0,16.8611,16.8922,16.8455,16.8922,66424.0
2020-11-25 13:10:00,21.68,21.7,21.65,21.69,121878.0,16.8922,16.9078,16.8688,16.9,121878.0
2020-11-25 13:20:00,21.69,21.78,21.68,21.77,126178.0,16.9,16.9701,16.8922,16.9623,126178.0
2020-11-25 13:30:00,21.77,21.8,21.75,21.8,83195.0,16.9623,16.9857,16.9468,16.9857,83195.0
2020-11-25 13:40:00,21.8,21.8,21.7,21.73,85062.0,16.9857,16.9857,16.9078,16.9312,85062.0
2020-11-25 13:50:00,21.73,21.75,21.71,21.73,94961.0,16.9312,16.9468,16.9156,16.9312,94961.0
2020-11-25 14:00:00,21.73,21.75,21.68,21.69,111413.0,16.9312,16.9468,16.8922,16.9,111413.0
2020-11-25 14:10:00,21.7,21.71,21.62,21.67,101353.0,16.9078,16.9156,16.8455,16.8844,101353.0
2020-11-25 14:20:00,21.68,21.76,21.67,21.74,97313.0,16.8922,16.9546,16.8844,16.939,97313.0
2020-11-25 14:30:00,21.74,21.76,21.67,21.67,84209.0,16.939,16.9546,16.8844,16.8844,84209.0
2020-11-25 14:40:00,21.68,21.69,21.61,21.63,123985.0,16.8922,16.9,16.8377,16.8533,123985.0
2020-11-25 14:50:00,21.63,21.66,21.6,21.64,114396.0,16.8533,16.8766,16.8299,16.8611,114396.0
2020-11-25 15:00:00,21.63,21.68,21.63,21.68,109532.0,16.8533,16.8922,16.8533,16.8922,109532.0
2020-11-25 15:10:00,21.68,21.71,21.66,21.7,99318.0,16.8922,16.9156,16.8766,16.9078,99318.0
2020-11-25 15:20:00,21.7,21.72,21.68,21.69,123029.0,16.9078,16.9234,16.8922,16.9,123029.0
2020-11-25 15:30:00,21.68,21.7,21.6,21.61,134300.0,16.8922,16.9078,16.8299,16.8377,134300.0
2020-11-25 15:40:00,21.61,21.64,21.6,21.64,219637.0,16.8377,16.8611,16.8299,16.8611,219637.0
2020-11-25 15:50:00,21.64,21.65,21.61,21.62,420282.0,16.8611,16.8688,16.8377,16.8455,420282.0
2020-11-27 09:30:00,21.54,21.67,21.49,21.67,216864.0,16.7831,16.8844,16.7442,16.8844,216864.0
2020-11-27 09:40:00,21.67,21.68,21.56,21.66,113721.0,16.8844,16.8922,16.7987,16.8766,113721.0
2020-11-27 09:50:00,21.66,21.69,21.61,21.67,68954.0,16.8766,16.9,16.8377,16.8844,68954.0
2020-11-27 10:00:00,21.66,21.7,21.58,21.63,61578.0,16.8766,16.9078,16.8143,16.8533,61578.0
2020-11-27 10:10:00,21.62,21.66,21.54,21.55,74175.0,16.8455,16.8766,16.7831,16.7909,74175.0
2020-11-27 10:20:00,21.56,21.6,21.53,21.57,121897.0,16.7987,16.8299,16.7753,16.8065,121897.0
2020-11-27 10:30:00,21.58,21.58,21.48,21.51,103480.0,16.8143,16.8143,16.7364,16.7598,103480.0
2020-11-27 10:40:00,21.51,21.55,21.5,21.54,86936.0,16.7598,16.7909,16.752,16.7831,86936.0
2020-11-27 10:50:00,21.54,21.61,21.53,21.6,166079.0,16.7831,16.8377,16.7753,16.8299,166079.0
2020-11-27 11:00:00,21.6,21.64,21.54,21.54,89698.0,16.8299,16.8611,16.7831,16.7831,89698.0
2020-11-27 11:10:00,21.54,21.56,21.5,21.55,83067.0,16.7831,16.7987,16.752,16.7909,83067.0
2020-11-27 11:20:00,21.55,21.58,21.44,21.45,100986.0,16.7909,16.8143,16.7052,16.713,100986.0
2020-11-27 11:30:00,21.45,21.48,21.37,21.48,136152.0,16.713,16.7364,16.6507,16.7364,136152.0
2020-11-27 11:40:00,21.48,21.53,21.46,21.51,105554.0,16.7364,16.7753,16.7208,16.7598,105554.0
2020-11-27 11:50:00,21.51,21.54,21.49,21.5,146714.0,16.7598,16.7831,16.7442,16.752,146714.0
2020-11-27 12:00:00,21.5,21.52,21.44,21.44,161299.0,16.752,16.7676,16.7052,16.7052,161299.0
2020-11-27 12:10:00,21.44,21.47,21.39,21.39,90886.0,16.7052,16.7286,16.6663,16.6663,90886.0
2020-11-27 12:20:00,21.39,21.4,21.34,21.36,127875.0,16.6663,16.6741,16.6273,16.6429,127875.0
2020-11-27 12:30:00,21.36,21.42,21.35,21.42,152519.0,16.6429,16.6896,16.6351,16.6896,152519.0
2020-11-27 12:40:00,21.42,21.47,21.41,21.47,125544.0,16.6896,16.7286,16.6818,16.7286,125544.0
2020-11-27 12:50:00,21.46,21.48,21.44,21.48,207207.0,16.7208,16.7364,16.7052,16.7364,207207.0
2020-11-30 09:30:00,21.41,21.41,21.21,21.37,270947.0,16.6818,16.6818,16.526,16.6507,270947.0
2020-11-30 09:40:00,21.38,21.48,21.37,21.39,170557.0,16.6585,16.7364,16.6507,16.6663,170557.0
2020-11-30 09:50:00,21.39,21.53,21.36,21.52,184920.0,16.6663,16.7753,16.6429,16.7676,184920.0
2020-11-30 10:00:00,21.53,21.62,21.5,21.54,151699.0,16.7753,16.8455,16.752,16.7831,151699.0
2020-11-30 10:10:00,21.54,21.57,21.34,21.36,245009.0,16.7831,16.8065,16.6273,16.6429,245009.0
2020-11-30 10:20:00,21.37,21.37,21.25,21.27,212239.0,16.6507,16.6507,16.5572,16.5728,212239.0
2020-11-30 10:30:00,21.27,21.29,21.13,21.14,256801.0,16.5728,16.5883,16.4637,16.4715,256801.0
2020-11-30 10:40:00,21.14,21.2,21.08,21.19,190446.0,16.4715,16.5182,16.4247,16.5104,190446.0
2020-11-30 10:50:00,21.19,21.33,21.17,21.3,240252.0,16.5104,16.6195,16.4948,16.5961,240252.0
2020-11-30 11:00:00,21.3,21.33,21.25,21.26,83404.0,16.5961,16.6195,16.5572,16.565,83404.0
2020-11-30 11:10:00,21.27,21.29,21.24,21.26,126967.0,16.5728,16.5883,16.5494,16.565,126967.0
2020-11-30 11:20:00,21.25,21.33,21.16,21.18,198153.0,16.5572,16.6195,16.4871,16.5026,198153.0
2020-11-30 11:30:00,21.18,21.23,21.16,21.18,96366.0,16.5026,16.5416,16.4871,16.5026,96366.0
2020-11-30 11:40:00,21.18,21.19,21.12,21.18,116127.0,16.5026,16.5104,16.4559,16.5026,116127.0
2020-11-30 11:50:00,21.18,21.21,21.12,21.12,146963.0,16.5026,16.526,16.4559,16.4559,146963.0
2020-11-30 12:00:00,21.12,21.14,21.07,21.1,269547.0,16.4559,16.4715,16.4169,16.4403,269547.0
2020-11-30 12:10:00,21.11,21.19,21.09,21.16,91379.0,16.4481,16.5104,16.4325,16.4871,91379.0
2020-11-30 12:20:00,21.16,21.2,21.14,21.17,90953.0,16.4871,16.5182,16.4715,16.4948,90953.0
2020-11-30 12:30:00,21.17,21.24,21.16,21.21,80896.0,16.4948,16.5494,16.4871,16.526,80896.0
2020-11-30 12:40:00,21.21,21.21,21.15,21.19,61036.0,16.526,16.526,16.4793,16.5104,61036.0
2020-11-30 12:50:00,21.18,21.22,21.14,21.17,95543.0,16.5026,16.5338,16.4715,16.4948,95543.0
2020-11-30 13:00:00,21.16,21.19,21.12,21.14,62442.0,16.4871,16.5104,16.4559,16.4715,62442.0
2020-11-30 13:10:00,21.14,21.19,21.13,21.18,97735.0,16.4715,16.5104,16.4637,16.5026,97735.0
2020-11-30 13:20:00,21.17,21.18,21.15,21.17,71817.0,16.4948,16.5026,16.4793,16.4948,71817.0
2020-11-30 13:30:00,21.16,21.18,21.13,21.18,64312.0,16.4871,16.5026,16.4637,16.5026,64312.0
2020-11-30 13:40:00,21.18,21.21,21.16,21.19,70625.0,16.5026,16.526,16.4871,16.5104,70625.0
2020-11-30 13:50:00,21.19,21.2,21.13,21.16,69396.0,16.5104,16.5182,16.4637,16.4871,69396.0
2020-11-30 14:00:00,21.16,21.16,21.12,21.15,96332.0,16.4871,16.4871,16.4559,16.4793,96332.0
2020-11-30 14:10:00,21.14,21.22,21.14,21.19,91626.0,16.4715,16.5338,16.4715,16.5104,91626.0
2020-11-30 14:20:00,21.19,21.26,21.18,21.25,119129.0,16.5104,16.565,16.5026,16.5572,119129.0
2020-11-30 14:30:00,21.25,21.28,21.22,21.23,93571.0,16.5572,16.5806,16.5338,16.5416,93571.0
2020-11-30 14:40:00,21.23,21.23,21.15,21.18,78284.0,16.5416,16.5416,16.4793,16.5026,78284.0
2020-11-30 14:50:00,21.18,21.25,21.13,21.25,122768.0,16.5026,16.5572,16.4637,16.5572,122768.0
2020-11-30 15:00:00,21.25,21.27,21.15,21.16,139037.0,16.5572,16.5728,16.4793,16.4871,139037.0
2020-11-30 15:10:00,21.15,21.18,21.1,21.18,187705.0,16.4793,16.5026,16.4403,16.5026,187705.0
2020-11-30 15:20:00,21.18,21.19,21.13,21.14,162311.0,16.5026,16.5104,16.4637,16.4715,162311.0
2020-11-30 15:30:00,21.14,21.17,21.05,21.06,372066.0,16.4715,16.4948,16.4013,16.4091,372066.0
2020-11-30 15:40:00,21.06,21.06,20.87,20.9,923272.0,16.4091,16.4091,16.2611,16.2845,923272.0
2020-11-30 15:50:00,20.91,21.01,20.89,20.98,970166.0,16.2923,16.3702,16.2767,16.3468,970166.0
2020-12-01 09:30:00,21.34,21.4,21.11,21.32,200075.0,16.6273,16.6741,16.4481,16.6117,200075.0
2020-12-01 09:40:00,21.3,21.31,21.13,21.16,162721.0,16.5961,16.6039,16.4637,16.4871,162721.0
2020-12-01 09:50:00,21.16,21.17,21.05,21.16,290876.0,16.4871,16.4948,16.4013,16.4871,290876.0
2020-12-01 10:00:00,21.16,21.16,20.99,21.01,200190.0,16.4871,16.4871,16.3546,16.3702,200190.0
2020-12-01 10:10:00,21.0,21.16,20.97,21.16,156293.0,16.3624,16.4871,16.339,16.4871,156293.0
2020-12-01 10:20:00,21.15,21.3,21.15,21.27,110341.0,16.4793,16.5961,16.4793,16.5728,110341.0
2020-12-01 10:30:00,21.27,21.3,21.12,21.16,173690.0,16.5728,16.5961,16.4559,16.4871,173690.0
2020-12-01 10:40:00,21.16,21.17,21.06,21.09,225976.0,16.4871,16.4948,16.4091,16.4325,225976.0
2020-12-01 10:50:00,21.09,21.1,20.99,21.01,131605.0,16.4325,16.4403,16.3546,16.3702,131605.0
2020-12-01 11:00:00,21.02,21.05,20.93,20.96,135201.0,16.378,16.4013,16.3078,16.3312,135201.0
2020-12-01 11:10:00,20.96,21.05,20.93,20.98,113373.0,16.3312,16.4013,16.3078,16.3468,113373.0
2020-12-01 11:20:00,20.98,21.03,20.96,20.98,166753.0,16.3468,16.3858,16.3312,16.3468,166753.0
2020-12-01 11:30:00,20.98,20.98,20.78,20.82,277614.0,16.3468,16.3468,16.191,16.2221,277614.0
2020-12-01 11:40:00,20.82,20.88,20.75,20.76,122851.0,16.2221,16.2689,16.1676,16.1754,122851.0
2020-12-01 11:50:00,20.77,20.83,20.75,20.76,118718.0,16.1832,16.2299,16.1676,16.1754,118718.0
2020-12-01 12:00:00,20.76,20.82,20.74,20.78,118485.0,16.1754,16.2221,16.1598,16.191,118485.0
2020-12-01 12:10:00,20.77,20.78,20.68,20.69,106964.0,16.1832,16.191,16.1131,16.1209,106964.0
2020-12-01 12:20:00,20.69,20.85,20.68,20.85,132094.0,16.1209,16.2455,16.1131,16.2455,132094.0
2020-12-01 12:30:00,20.85,20.85,20.79,20.82,118550.0,16.2455,16.2455,16.1988,16.2221,118550.0
2020-12-01 12:40:00,20.83,20.89,20.82,20.89,69922.0,16.2299,16.2767,16.2221,16.2767,69922.0
2020-12-01 12:50:00,20.89,20.96,20.88,20.96,126542.0,16.2767,16.3312,16.2689,16.3312,126542.0
2020-12-01 13:00:00,20.96,20.96,20.93,20.94,111990.0,16.3312,16.3312,16.3078,16.3156,111990.0
2020-12-01 13:10:00,20.94,21.03,20.92,20.97,183178.0,16.3156,16.3858,16.3001,16.339,183178.0
2020-12-01 13:20:00,20.98,21.0,20.95,20.97,82597.0,16.3468,16.3624,16.3234,16.339,82597.0
2020-12-01 13:30:00,20.97,21.02,20.93,20.99,123515.0,16.339,16.378,16.3078,16.3546,123515.0
2020-12-01 13:40:00,20.99,21.0,20.9,20.92,103540.0,16.3546,16.3624,16.2845,16.3001,103540.0
2020-12-01 13:50:00,20.92,20.95,20.9,20.93,74449.0,16.3001,16.3234,16.2845,16.3078,74449.0
2020-12-01 14:00:00,20.94,21.0,20.92,20.98,66991.0,16.3156,16.3624,16.3001,16.3468,66991.0
2020-12-01 14:10:00,20.98,20.98,20.9,20.93,83508.0,16.3468,16.3468,16.2845,16.3078,83508.0
2020-12-01 14:20:00,20.93,21.01,20.92,21.01,74474.0,16.3078,16.3702,16.3001,16.3702,74474.0
2020-12-01 14:30:00,21.01,21.01,20.96,21.0,55590.0,16.3702,16.3702,16.3312,16.3624,55590.0
2020-12-01 14:40:00,21.0,21.02,20.97,21.02,100923.0,16.3624,16.378,16.339,16.378,100923.0
2020-12-01 14:50:00,21.02,21.04,20.97,20.97,83108.0,16.378,16.3936,16.339,16.339,83108.0
2020-12-01 15:00:00,20.98,20.99,20.91,20.95,66163.0,16.3468,16.3546,16.2923,16.3234,66163.0
2020-12-01 15:10:00,20.94,21.01,20.93,20.99,85217.0,16.3156,16.3702,16.3078,16.3546,85217.0
2020-12-01 15:20:00,21.0,21.06,20.97,21.04,102935.0,16.3624,16.4091,16.339,16.3936,102935.0
2020-12-01 15:30:00,21.04,21.06,20.95,20.96,154333.0,16.3936,16.4091,16.3234,16.3312,154333.0
2020-12-01 15:40:00,20.95,20.97,20.91,20.94,179601.0,16.3234,16.339,16.2923,16.3156,179601.0
2020-12-01 15:50:00,20.95,20.99,20.9,20.9,536176.0,16.3234,16.3546,16.2845,16.2845,536176.0
2020-12-02 09:30:00,20.85,20.97,20.77,20.93,120400.0,16.2455,16.339,16.1832,16.3078,120400.0
2020-12-02 09:40:00,20.93,21.03,20.9,21.0,70598.0,16.3078,16.3858,16.2845,16.3624,70598.0
2020-12-02 09:50:00,21.0,21.13,20.99,21.13,75932.0,16.3624,16.4637,16.3546,16.4637,75932.0
2020-12-02 10:00:00,21.13,21.26,21.12,21.17,89138.0,16.4637,16.565,16.4559,16.4948,89138.0
2020-12-02 10:10:00,21.17,21.21,21.12,21.2,96727.0,16.4948,16.526,16.4559,16.5182,96727.0
2020-12-02 10:20:00,21.19,21.37,21.17,21.34,159366.0,16.5104,16.6507,16.4948,16.6273,159366.0
2020-12-02 10:30:00,21.35,21.37,21.3,21.35,83683.0,16.6351,16.6507,16.5961,16.6351,83683.0
2020-12-02 10:40:00,21.35,21.45,21.33,21.42,192000.0,16.6351,16.713,16.6195,16.6896,192000.0
2020-12-02 10:50:00,21.41,21.51,21.4,21.51,114442.0,16.6818,16.7598,16.6741,16.7598,114442.0
2020-12-02 11:00:00,21.51,21.54,21.47,21.49,201971.0,16.7598,16.7831,16.7286,16.7442,201971.0
2020-12-02 11:10:00,21.48,21.5,21.43,21.45,328257.0,16.7364,16.752,16.6974,16.713,328257.0
2020-12-02 11:20:00,21.45,21.51,21.43,21.51,78304.0,16.713,16.7598,16.6974,16.7598,78304.0
2020-12-02 11:30:00,21.51,21.55,21.44,21.55,97557.0,16.7598,16.7909,16.7052,16.7909,97557.0
2020-12-02 11:40:00,21.54,21.55,21.43,21.51,80683.0,16.7831,16.7909,16.6974,16.7598,80683.0
2020-12-02 11:50:00,21.51,21.58,21.51,21.54,104509.0,16.7598,16.8143,16.7598,16.7831,104509.0
2020-12-02 12:00:00,21.54,21.6,21.53,21.55,91034.0,16.7831,16.8299,16.7753,16.7909,91034.0
2020-12-02 12:10:00,21.56,21.65,21.54,21.65,114019.0,16.7987,16.8688,16.7831,16.8688,114019.0
2020-12-02 12:20:00,21.65,21.68,21.62,21.67,172437.0,16.8688,16.8922,16.8455,16.8844,172437.0
2020-12-02 12:30:00,21.66,21.73,21.65,21.71,168029.0,16.8766,16.9312,16.8688,16.9156,168029.0
2020-12-02 12:40:00,21.71,21.75,21.69,21.74,106145.0,16.9156,16.9468,16.9,16.939,106145.0
2020-12-02 12:50:00,21.75,21.78,21.69,21.75,185543.0,16.9468,16.9701,16.9,16.9468,185543.0
2020-12-02 13:00:00,21.75,21.76,21.71,21.74,115862.0,16.9468,16.9546,16.9156,16.939,115862.0
2020-12-02 13:10:00,21.75,21.77,21.71,21.76,102319.0,16.9468,16.9623,16.9156,16.9546,102319.0
2020-12-02 13:20:00,21.77,21.85,21.73,21.83,203130.0,16.9623,17.0247,16.9312,17.0091,203130.0
2020-12-02 13:30:00,21.82,21.84,21.77,21.79,124355.0,17.0013,17.0169,16.9623,16.9779,124355.0
2020-12-02 13:40:00,21.79,21.79,21.71,21.73,86777.0,16.9779,16.9779,16.9156,16.9312,86777.0
2020-12-02 13:50:00,21.73,21.74,21.68,21.68,92079.0,16.9312,16.939,16.8922,16.8922,92079.0
2020-12-02 14:00:00,21.68,21.71,21.65,21.68,91526.0,16.8922,16.9156,16.8688,16.8922,91526.0
2020-12-02 14:10:00,21.69,21.76,21.66,21.76,163620.0,16.9,16.9546,16.8766,16.9546,163620.0
2020-12-02 14:20:00,21.76,21.77,21.73,21.76,97149.0,16.9546,16.9623,16.9312,16.9546,97149.0
2020-12-02 14:30:00,21.77,21.85,21.76,21.82,158672.0,16.9623,17.0247,16.9546,17.0013,158672.0
2020-12-02 14:40:00,21.82,21.85,21.81,21.81,109452.0,17.0013,17.0247,16.9935,16.9935,109452.0
2020-12-02 14:50:00,21.82,21.82,21.76,21.77,148788.0,17.0013,17.0013,16.9546,16.9623,148788.0
2020-12-02 15:00:00,21.77,21.77,21.73,21.75,114929.0,16.9623,16.9623,16.9312,16.9468,114929.0
2020-12-02 15:10:00,21.75,21.75,21.69,21.69,84792.0,16.9468,16.9468,16.9,16.9,84792.0
2020-12-02 15:20:00,21.69,21.71,21.65,21.67,130512.0,16.9,16.9156,16.8688,16.8844,130512.0
2020-12-02 15:30:00,21.67,21.69,21.65,21.66,221231.0,16.8844,16.9,16.8688,16.8766,221231.0
2020-12-02 15:40:00,21.65,21.71,21.65,21.69,293205.0,16.8688,16.9156,16.8688,16.9,293205.0
2020-12-02 15:50:00,21.69,21.7,21.6,21.65,763124.0,16.9,16.9078,16.8299,16.8688,763124.0
2020-12-03 09:30:00,21.59,21.64,21.37,21.39,315711.0,16.8221,16.8611,16.6507,16.6663,315711.0
2020-12-03 09:40:00,21.4,21.47,21.36,21.46,402852.0,16.6741,16.7286,16.6429,16.7208,402852.0
2020-12-03 09:50:00,21.46,21.6,21.45,21.54,287303.0,16.7208,16.8299,16.713,16.7831,287303.0
2020-12-03 10:00:00,21.54,21.65,21.53,21.59,202249.0,16.7831,16.8688,16.7753,16.8221,202249.0
2020-12-03 10:10:00,21.58,21.69,21.56,21.66,135877.0,16.8143,16.9,16.7987,16.8766,135877.0
2020-12-03 10:20:00,21.65,21.74,21.64,21.74,153741.0,16.8688,16.939,16.8611,16.939,153741.0
2020-12-03 10:30:00,21.73,21.9,21.7,21.88,235115.0,16.9312,17.0636,16.9078,17.0481,235115.0
2020-12-03 10:40:00,21.87,21.89,21.77,21.79,339743.0,17.0403,17.0558,16.9623,16.9779,339743.0
2020-12-03 10:50:00,21.8,21.93,21.77,21.92,424397.0,16.9857,17.087,16.9623,17.0792,424397.0
2020-12-03 11:00:00,21.93,21.97,21.89,21.95,224242.0,17.087,17.1182,17.0558,17.1026,224242.0
2020-12-03 11:10:00,21.94,21.97,21.89,21.96,145338.0,17.0948,17.1182,17.0558,17.1104,145338.0
2020-12-03 11:20:00,21.96,21.99,21.93,21.96,106880.0,17.1104,17.1338,17.087,17.1104,106880.0
2020-12-03 11:30:00,21.96,21.97,21.85,21.9,150992.0,17.1104,17.1182,17.0247,17.0636,150992.0
2020-12-03 11:40:00,21.91,21.98,21.9,21.98,242764.0,17.0714,17.126,17.0636,17.126,242764.0
2020-12-03 11:50:00,21.97,22.0,21.84,21.94,323818.0,17.1182,17.1416,17.0169,17.0948,323818.0
2020-12-03 12:00:00,21.93,21.97,21.81,21.85,241933.0,17.087,17.1182,16.9935,17.0247,241933.0
2020-12-03 12:10:00,21.85,21.91,21.82,21.89,136605.0,17.0247,17.0714,17.0013,17.0558,136605.0
2020-12-03 12:20:00,21.89,21.9,21.82,21.85,104357.0,17.0558,17.0636,17.0013,17.0247,104357.0
2020-12-03 12:30:00,21.86,21.89,21.78,21.82,288588.0,17.0325,17.0558,16.9701,17.0013,288588.0
2020-12-03 12:40:00,21.82,21.85,21.79,21.82,286509.0,17.0013,17.0247,16.9779,17.0013,286509.0
2020-12-03 12:50:00,21.82,21.85,21.8,21.85,115447.0,17.0013,17.0247,16.9857,17.0247,115447.0
2020-12-03 13:00:00,21.85,21.85,21.76,21.77,153909.0,17.0247,17.0247,16.9546,16.9623,153909.0
2020-12-03 13:10:00,21.77,21.83,21.75,21.77,183233.0,16.9623,17.0091,16.9468,16.9623,183233.0
2020-12-03 13:20:00,21.78,21.82,21.77,21.8,190087.0,16.9701,17.0013,16.9623,16.9857,190087.0
2020-12-03 13:30:00,21.8,21.81,21.74,21.77,121384.0,16.9857,16.9935,16.939,16.9623,121384.0
2020-12-03 13:40:00,21.76,21.82,21.71,21.73,236270.0,16.9546,17.0013,16.9156,16.9312,236270.0
2020-12-03 13:50:00,21.73,21.73,21.65,21.67,138752.0,16.9312,16.9312,16.8688,16.8844,138752.0
2020-12-03 14:00:00,21.67,21.72,21.66,21.71,182392.0,16.8844,16.9234,16.8766,16.9156,182392.0
2020-12-03 14:10:00,21.71,21.76,21.71,21.74,119028.0,16.9156,16.9546,16.9156,16.939,119028.0
2020-12-03 14:20:00,21.75,21.8,21.74,21.79,211315.0,16.9468,16.9857,16.939,16.9779,211315.0
2020-12-03 14:30:00,21.79,21.82,21.75,21.76,244926.0,16.9779,17.0013,16.9468,16.9546,244926.0
2020-12-03 14:40:00,21.76,21.82,21.73,21.8,223609.0,16.9546,17.0013,16.9312,16.9857,223609.0
2020-12-03 14:50:00,21.8,21.8,21.75,21.76,137785.0,16.9857,16.9857,16.9468,16.9546,137785.0
2020-12-03 15:00:00,21.76,21.79,21.73,21.77,219362.0,16.9546,16.9779,16.9312,16.9623,219362.0
2020-12-03 15:10:00,21.77,21.83,21.76,21.82,208626.0,16.9623,17.0091,16.9546,17.0013,208626.0
2020-12-03 15:20:00,21.82,21.86,21.81,21.85,317490.0,17.0013,17.0325,16.9935,17.0247,317490.0
2020-12-03 15:30:00,21.85,21.88,21.65,21.65,347347.0,17.0247,17.0481,16.8688,16.8688,347347.0
2020-12-03 15:40:00,21.65,21.66,21.51,21.63,299241.0,16.8688,16.8766,16.7598,16.8533,299241.0
2020-12-03 15:50:00,21.62,21.64,21.54,21.56,1191776.0,16.8455,16.8611,16.7831,16.7987,1191776.0
2020-12-04 09:30:00,21.84,22.05,21.78,21.93,317075.0,17.0169,17.1805,16.9701,17.087,317075.0
2020-12-04 09:40:00,21.92,22.02,21.87,21.98,361867.0,17.0792,17.1571,17.0403,17.126,361867.0
2020-12-04 09:50:00,21.98,22.08,21.97,22.05,285508.0,17.126,17.2039,17.1182,17.1805,285508.0
2020-12-04 10:00:00,22.06,22.14,22.01,22.13,168800.0,17.1883,17.2506,17.1493,17.2428,168800.0
2020-12-04 10:10:00,22.12,22.25,22.07,22.21,495441.0,17.2351,17.3363,17.1961,17.3052,495441.0
2020-12-04 10:20:00,22.22,22.44,22.2,22.42,282186.0,17.313,17.4844,17.2974,17.4688,282186.0
2020-12-04 10:30:00,22.42,22.49,22.39,22.48,620601.0,17.4688,17.5233,17.4454,17.5156,620601.0
2020-12-04 10:40:00,22.48,22.55,22.43,22.46,339339.0,17.5156,17.5701,17.4766,17.5,339339.0
2020-12-04 10:50:00,22.46,22.47,22.29,22.29,211486.0,17.5,17.5078,17.3675,17.3675,211486.0
2020-12-04 11:00:00,22.29,22.41,22.21,22.38,246867.0,17.3675,17.461,17.3052,17.4376,246867.0
2020-12-04 11:10:00,22.37,22.38,22.26,22.26,218591.0,17.4298,17.4376,17.3441,17.3441,218591.0
2020-12-04 11:20:00,22.27,22.27,22.13,22.17,286654.0,17.3519,17.3519,17.2428,17.274,286654.0
2020-12-04 11:30:00,22.17,22.27,22.16,22.21,151420.0,17.274,17.3519,17.2662,17.3052,151420.0
2020-12-04 11:40:00,22.21,22.3,22.21,22.3,436308.0,17.3052,17.3753,17.3052,17.3753,436308.0
2020-12-04 11:50:00,22.3,22.38,22.28,22.32,252347.0,17.3753,17.4376,17.3597,17.3909,252347.0
2020-12-04 12:00:00,22.32,22.36,22.25,22.26,174900.0,17.3909,17.4221,17.3363,17.3441,174900.0
2020-12-04 12:10:00,22.27,22.29,22.14,22.14,133877.0,17.3519,17.3675,17.2506,17.2506,133877.0
2020-12-04 12:20:00,22.14,22.25,22.13,22.25,125118.0,17.2506,17.3363,17.2428,17.3363,125118.0
2020-12-04 12:30:00,22.26,22.27,22.18,22.21,131181.0,17.3441,17.3519,17.2818,17.3052,131181.0
2020-12-04 12:40:00,22.21,22.35,22.2,22.35,321029.0,17.3052,17.4143,17.2974,17.4143,321029.0
2020-12-04 12:50:00,22.35,22.36,22.28,22.34,406245.0,17.4143,17.4221,17.3597,17.4065,406245.0
2020-12-04 13:00:00,22.34,22.39,22.31,22.31,159610.0,17.4065,17.4454,17.3831,17.3831,159610.0
2020-12-04 13:10:00,22.32,22.35,22.29,22.33,103060.0,17.3909,17.4143,17.3675,17.3987,103060.0
2020-12-04 13:20:00,22.32,22.36,22.29,22.35,135930.0,17.3909,17.4221,17.3675,17.4143,135930.0
2020-12-04 13:30:00,22.34,22.4,22.31,22.39,131488.0,17.4065,17.4532,17.3831,17.4454,131488.0
2020-12-04 13:40:00,22.39,22.41,22.34,22.38,133945.0,17.4454,17.461,17.4065,17.4376,133945.0
2020-12-04 13:50:00,22.38,22.38,22.32,22.37,82419.0,17.4376,17.4376,17.3909,17.4298,82419.0
2020-12-04 14:00:00,22.37,22.45,22.36,22.43,85756.0,17.4298,17.4922,17.4221,17.4766,85756.0
2020-12-04 14:10:00,22.42,22.44,22.36,22.39,153259.0,17.4688,17.4844,17.4221,17.4454,153259.0
2020-12-04 14:20:00,22.39,22.41,22.37,22.4,140445.0,17.4454,17.461,17.4298,17.4532,140445.0
2020-12-04 14:30:00,22.4,22.41,22.32,22.34,110267.0,17.4532,17.461,17.3909,17.4065,110267.0
2020-12-04 14:40:00,22.34,22.41,22.33,22.38,148489.0,17.4065,17.461,17.3987,17.4376,148489.0
2020-12-04 14:50:00,22.38,22.41,22.36,22.38,115671.0,17.4376,17.461,17.4221,17.4376,115671.0
2020-12-04 15:00:00,22.38,22.39,22.34,22.35,86966.0,17.4376,17.4454,17.4065,17.4143,86966.0
2020-12-04 15:10:00,22.35,22.35,22.25,22.29,229847.0,17.4143,17.4143,17.3363,17.3675,229847.0
2020-12-04 15:20:00,22.29,22.35,22.22,22.34,313486.0,17.3675,17.4143,17.313,17.4065,313486.0
2020-12-04 15:30:00,22.34,22.43,22.32,22.36,244353.0,17.4065,17.4766,17.3909,17.4221,244353.0
2020-12-04 15:40:00,22.36,22.44,22.35,22.41,315925.0,17.4221,17.4844,17.4143,17.461,315925.0
2020-12-04 15:50:00,22.41,22.49,22.38,22.49,970005.0,17.461,17.5233,17.4376,17.5233,970005.0
2020-12-07 09:40:00,22.4,22.4,21.77,21.89,250224.0,17.4532,17.4532,16.9623,17.0558,250224.0
2020-12-07 09:50:00,21.89,21.89,21.74,21.8,316263.0,17.0558,17.0558,16.939,16.9857,316263.0
2020-12-07 10:00:00,21.79,21.81,21.7,21.75,242401.0,16.9779,16.9935,16.9078,16.9468,242401.0
2020-12-07 10:10:00,21.75,21.79,21.62,21.69,209697.0,16.9468,16.9779,16.8455,16.9,209697.0
2020-12-07 10:20:00,21.69,21.71,21.61,21.69,225004.0,16.9,16.9156,16.8377,16.9,225004.0
2020-12-07 10:30:00,21.69,21.85,21.68,21.79,247322.0,16.9,17.0247,16.8922,16.9779,247322.0
2020-12-07 10:40:00,21.78,21.81,21.75,21.78,184706.0,16.9701,16.9935,16.9468,16.9701,184706.0
2020-12-07 10:50:00,21.78,21.83,21.75,21.78,206171.0,16.9701,17.0091,16.9468,16.9701,206171.0
2020-12-07 11:00:00,21.78,21.86,21.77,21.79,157612.0,16.9701,17.0325,16.9623,16.9779,157612.0
2020-12-07 11:10:00,21.79,21.87,21.76,21.82,267264.0,16.9779,17.0403,16.9546,17.0013,267264.0
2020-12-07 11:20:00,21.83,21.94,21.82,21.92,172670.0,17.0091,17.0948,17.0013,17.0792,172670.0
2020-12-07 11:30:00,21.92,21.93,21.88,21.88,178895.0,17.0792,17.087,17.0481,17.0481,178895.0
2020-12-07 11:40:00,21.89,21.89,21.78,21.8,216724.0,17.0558,17.0558,16.9701,16.9857,216724.0
2020-12-07 11:50:00,21.79,21.82,21.75,21.81,149207.0,16.9779,17.0013,16.9468,16.9935,149207.0
2020-12-07 12:00:00,21.82,21.83,21.78,21.82,123772.0,17.0013,17.0091,16.9701,17.0013,123772.0
2020-12-07 12:10:00,21.82,21.84,21.78,21.81,140929.0,17.0013,17.0169,16.9701,16.9935,140929.0
2020-12-07 12:20:00,21.81,21.81,21.73,21.77,102383.0,16.9935,16.9935,16.9312,16.9623,102383.0
2020-12-07 12:30:00,21.76,21.77,21.71,21.73,110825.0,16.9546,16.9623,16.9156,16.9312,110825.0
2020-12-07 12:40:00,21.73,21.74,21.7,21.74,100876.0,16.9312,16.939,16.9078,16.939,100876.0
2020-12-07 12:50:00,21.74,21.81,21.73,21.78,165655.0,16.939,16.9935,16.9312,16.9701,165655.0
2020-12-07 13:00:00,21.78,21.78,21.72,21.77,93799.0,16.9701,16.9701,16.9234,16.9623,93799.0
2020-12-07 13:10:00,21.76,21.77,21.68,21.69,107846.0,16.9546,16.9623,16.8922,16.9,107846.0
2020-12-07 13:20:00,21.68,21.73,21.63,21.63,155435.0,16.8922,16.9312,16.8533,16.8533,155435.0
2020-12-07 13:30:00,21.64,21.68,21.61,21.62,145978.0,16.8611,16.8922,16.8377,16.8455,145978.0
2020-12-07 13:40:00,21.61,21.61,21.51,21.55,200078.0,16.8377,16.8377,16.7598,16.7909,200078.0
2020-12-07 13:50:00,21.56,21.56,21.48,21.48,221703.0,16.7987,16.7987,16.7364,16.7364,221703.0
2020-12-07 14:00:00,21.48,21.59,21.46,21.59,196014.0,16.7364,16.8221,16.7208,16.8221,196014.0
2020-12-07 14:10:00,21.58,21.6,21.5,21.5,183730.0,16.8143,16.8299,16.752,16.752,183730.0
2020-12-07 14:20:00,21.5,21.56,21.49,21.54,129856.0,16.752,16.7987,16.7442,16.7831,129856.0
2020-12-07 14:30:00,21.54,21.56,21.52,21.55,170476.0,16.7831,16.7987,16.7676,16.7909,170476.0
2020-12-07 14:40:00,21.55,21.57,21.52,21.57,171699.0,16.7909,16.8065,16.7676,16.8065,171699.0
2020-12-07 14:50:00,21.57,21.57,21.47,21.48,265976.0,16.8065,16.8065,16.7286,16.7364,265976.0
2020-12-07 15:00:00,21.48,21.51,21.46,21.51,140542.0,16.7364,16.7598,16.7208,16.7598,140542.0
2020-12-07 15:10:00,21.51,21.57,21.48,21.56,284481.0,16.7598,16.8065,16.7364,16.7987,284481.0
2020-12-07 15:20:00,21.57,21.66,21.55,21.66,372573.0,16.8065,16.8766,16.7909,16.8766,372573.0
2020-12-07 15:30:00,21.66,21.72,21.64,21.66,564825.0,16.8766,16.9234,16.8611,16.8766,564825.0
2020-12-07 15:40:00,21.65,21.66,21.57,21.57,438436.0,16.8688,16.8766,16.8065,16.8065,438436.0
2020-12-07 15:50:00,21.58,21.69,21.58,21.59,1366989.0,16.8143,16.9,16.8143,16.8221,1366989.0
2020-12-08 09:30:00,21.41,21.83,21.41,21.8,411692.0,16.6818,17.0091,16.6818,16.9857,411692.0
2020-12-08 09:40:00,21.81,21.84,21.67,21.81,473578.0,16.9935,17.0169,16.8844,16.9935,473578.0
2020-12-08 09:50:00,21.8,21.99,21.8,21.96,318793.0,16.9857,17.1338,16.9857,17.1104,318793.0
2020-12-08 10:00:00,21.97,22.05,21.83,22.0,538610.0,17.1182,17.1805,17.0091,17.1416,538610.0
2020-12-08 10:10:00,21.99,22.01,21.92,21.96,397671.0,17.1338,17.1493,17.0792,17.1104,397671.0
2020-12-08 10:20:00,21.95,22.17,21.92,22.17,296094.0,17.1026,17.274,17.0792,17.274,296094.0
2020-12-08 10:30:00,22.17,22.25,22.1,22.14,358158.0,17.274,17.3363,17.2195,17.2506,358158.0
2020-12-08 10:40:00,22.14,22.24,22.13,22.15,296494.0,17.2506,17.3286,17.2428,17.2584,296494.0
2020-12-08 10:50:00,22.16,22.2,22.12,22.17,265708.0,17.2662,17.2974,17.2351,17.274,265708.0
2020-12-08 11:00:00,22.18,22.3,22.17,22.28,366357.0,17.2818,17.3753,17.274,17.3597,366357.0
2020-12-08 11:10:00,22.28,22.35,22.23,22.27,310076.0,17.3597,17.4143,17.3208,17.3519,310076.0
2020-12-08 11:20:00,22.28,22.32,22.23,22.31,236094.0,17.3597,17.3909,17.3208,17.3831,236094.0
2020-12-08 11:30:00,22.31,22.32,22.25,22.27,283501.0,17.3831,17.3909,17.3363,17.3519,283501.0
2020-12-08 11:40:00,22.27,22.29,22.2,22.23,179619.0,17.3519,17.3675,17.2974,17.3208,179619.0
2020-12-08 11:50:00,22.23,22.26,22.16,22.21,231709.0,17.3208,17.3441,17.2662,17.3052,231709.0
2020-12-08 12:00:00,22.2,22.28,22.17,22.28,222048.0,17.2974,17.3597,17.274,17.3597,222048.0
2020-12-08 12:10:00,22.28,22.29,22.23,22.27,227362.0,17.3597,17.3675,17.3208,17.3519,227362.0
2020-12-08 12:20:00,22.27,22.28,22.19,22.2,217471.0,17.3519,17.3597,17.2896,17.2974,217471.0
2020-12-08 12:30:00,22.21,22.24,22.17,22.2,151987.0,17.3052,17.3286,17.274,17.2974,151987.0
2020-12-08 12:40:00,22.2,22.25,22.19,22.23,162439.0,17.2974,17.3363,17.2896,17.3208,162439.0
2020-12-08 12:50:00,22.22,22.25,22.18,22.21,281149.0,17.313,17.3363,17.2818,17.3052,281149.0
2020-12-08 13:00:00,22.21,22.23,22.15,22.18,202996.0,17.3052,17.3208,17.2584,17.2818,202996.0
2020-12-08 13:10:00,22.18,22.24,22.17,22.21,154802.0,17.2818,17.3286,17.274,17.3052,154802.0
2020-12-08 13:20:00,22.21,22.23,22.19,22.21,145321.0,17.3052,17.3208,17.2896,17.3052,145321.0
2020-12-08 13:30:00,22.2,22.23,22.18,22.19,173487.0,17.2974,17.3208,17.2818,17.2896,173487.0
2020-12-08 13:40:00,22.2,22.26,22.19,22.25,136365.0,17.2974,17.3441,17.2896,17.3363,136365.0
2020-12-08 13:50:00,22.25,22.25,22.13,22.16,150996.0,17.3363,17.3363,17.2428,17.2662,150996.0
2020-12-08 14:00:00,22.16,22.23,22.14,22.19,159872.0,17.2662,17.3208,17.2506,17.2896,159872.0
2020-12-08 14:10:00,22.2,22.25,22.19,22.24,98340.0,17.2974,17.3363,17.2896,17.3286,98340.0
2020-12-08 14:20:00,22.24,22.25,22.16,22.17,128140.0,17.3286,17.3363,17.2662,17.274,128140.0
2020-12-08 14:30:00,22.17,22.18,22.13,22.14,116432.0,17.274,17.2818,17.2428,17.2506,116432.0
2020-12-08 14:40:00,22.14,22.15,22.09,22.11,146178.0,17.2506,17.2584,17.2117,17.2273,146178.0
2020-12-08 14:50:00,22.1,22.13,22.08,22.08,134606.0,17.2195,17.2428,17.2039,17.2039,134606.0
2020-12-08 15:00:00,22.09,22.1,22.06,22.1,100610.0,17.2117,17.2195,17.1883,17.2195,100610.0
2020-12-08 15:10:00,22.1,22.1,22.01,22.09,107405.0,17.2195,17.2195,17.1493,17.2117,107405.0
2020-12-08 15:20:00,22.09,22.11,22.05,22.05,155923.0,17.2117,17.2273,17.1805,17.1805,155923.0
2020-12-08 15:30:00,22.05,22.08,21.98,22.02,315590.0,17.1805,17.2039,17.126,17.1571,315590.0
2020-12-08 15:40:00,22.01,22.15,22.01,22.07,413041.0,17.1493,17.2584,17.1493,17.1961,413041.0
2020-12-08 15:50:00,22.08,22.18,22.07,22.09,944346.0,17.2039,17.2818,17.1961,17.2117,944346.0
2020-12-09 09:30:00,22.4,22.69,22.38,22.55,451526.0,17.4532,17.6792,17.4376,17.5701,451526.0
2020-12-09 09:40:00,22.56,22.61,22.5,22.5,204810.0,17.5779,17.6168,17.5311,17.5311,204810.0
2020-12-09 09:50:00,22.49,22.64,22.44,22.63,202587.0,17.5233,17.6402,17.4844,17.6324,202587.0
2020-12-09 10:00:00,22.64,22.78,22.61,22.77,379365.0,17.6402,17.7493,17.6168,17.7415,379365.0
2020-12-09 10:10:00,22.77,22.8,22.59,22.73,191230.0,17.7415,17.7649,17.6013,17.7103,191230.0
2020-12-09 10:20:00,22.74,22.85,22.7,22.85,296482.0,17.7181,17.8038,17.687,17.8038,296482.0
2020-12-09 10:30:00,22.84,22.84,22.56,22.62,364676.0,17.796,17.796,17.5779,17.6246,364676.0
2020-12-09 10:40:00,22.62,22.65,22.5,22.55,243527.0,17.6246,17.648,17.5311,17.5701,243527.0
2020-12-09 10:50:00,22.56,22.6,22.48,22.5,267229.0,17.5779,17.609,17.5156,17.5311,267229.0
2020-12-09 11:00:00,22.48,22.52,22.31,22.39,388583.0,17.5156,17.5467,17.3831,17.4454,388583.0
2020-12-09 11:10:00,22.4,22.48,22.39,22.39,183952.0,17.4532,17.5156,17.4454,17.4454,183952.0
2020-12-09 11:20:00,22.4,22.42,22.37,22.39,156212.0,17.4532,17.4688,17.4298,17.4454,156212.0
2020-12-09 11:30:00,22.39,22.43,22.34,22.41,264175.0,17.4454,17.4766,17.4065,17.461,264175.0
2020-12-09 11:40:00,22.4,22.49,22.38,22.43,167960.0,17.4532,17.5233,17.4376,17.4766,167960.0
2020-12-09 11:50:00,22.43,22.55,22.39,22.52,173295.0,17.4766,17.5701,17.4454,17.5467,173295.0
2020-12-09 12:00:00,22.52,22.64,22.49,22.64,117720.0,17.5467,17.6402,17.5233,17.6402,117720.0
2020-12-09 12:10:00,22.64,22.65,22.58,22.63,114128.0,17.6402,17.648,17.5935,17.6324,114128.0
2020-12-09 12:20:00,22.63,22.66,22.56,22.57,146372.0,17.6324,17.6558,17.5779,17.5857,146372.0
2020-12-09 12:30:00,22.56,22.67,22.56,22.64,165202.0,17.5779,17.6636,17.5779,17.6402,165202.0
2020-12-09 12:40:00,22.64,22.7,22.63,22.66,137198.0,17.6402,17.687,17.6324,17.6558,137198.0
2020-12-09 12:50:00,22.66,22.76,22.62,22.72,192801.0,17.6558,17.7337,17.6246,17.7025,192801.0
2020-12-09 13:00:00,22.72,22.72,22.6,22.64,146359.0,17.7025,17.7025,17.609,17.6402,146359.0
2020-12-09 13:10:00,22.65,22.68,22.64,22.65,83505.0,17.648,17.6714,17.6402,17.648,83505.0
2020-12-09 13:20:00,22.66,22.66,22.59,22.62,211114.0,17.6558,17.6558,17.6013,17.6246,211114.0
2020-12-09 13:30:00,22.61,22.62,22.51,22.59,498696.0,17.6168,17.6246,17.5389,17.6013,498696.0
2020-12-09 13:40:00,22.59,22.64,22.56,22.59,393469.0,17.6013,17.6402,17.5779,17.6013,393469.0
2020-12-09 13:50:00,22.59,22.59,22.4,22.4,297420.0,17.6013,17.6013,17.4532,17.4532,297420.0
2020-12-09 14:00:00,22.4,22.5,22.35,22.48,352398.0,17.4532,17.5311,17.4143,17.5156,352398.0
2020-12-09 14:10:00,22.48,22.49,22.38,22.45,157842.0,17.5156,17.5233,17.4376,17.4922,157842.0
2020-12-09 14:20:00,22.44,22.57,22.4,22.54,161331.0,17.4844,17.5857,17.4532,17.5623,161331.0
2020-12-09 14:30:00,22.54,22.6,22.41,22.42,182435.0,17.5623,17.609,17.461,17.4688,182435.0
2020-12-09 14:40:00,22.42,22.43,22.35,22.36,150270.0,17.4688,17.4766,17.4143,17.4221,150270.0
2020-12-09 14:50:00,22.37,22.41,22.35,22.38,126148.0,17.4298,17.461,17.4143,17.4376,126148.0
2020-12-09 15:00:00,22.38,22.41,22.34,22.41,175201.0,17.4376,17.461,17.4065,17.461,175201.0
2020-12-09 15:10:00,22.41,22.41,22.3,22.33,166331.0,17.461,17.461,17.3753,17.3987,166331.0
2020-12-09 15:20:00,22.33,22.38,22.24,22.27,229064.0,17.3987,17.4376,17.3286,17.3519,229064.0
2020-12-09 15:30:00,22.27,22.4,22.25,22.35,248117.0,17.3519,17.4532,17.3363,17.4143,248117.0
2020-12-09 15:40:00,22.35,22.46,22.34,22.41,276451.0,17.4143,17.5,17.4065,17.461,276451.0
2020-12-09 15:50:00,22.41,22.48,22.36,22.39,1229934.0,17.461,17.5156,17.4221,17.4454,1229934.0
2020-12-10 09:30:00,21.91,22.03,21.75,22.02,552098.0,17.3818,17.477,17.2549,17.4691,552098.0
2020-12-10 09:40:00,22.02,22.09,21.91,21.98,358297.0,17.4691,17.5246,17.3818,17.4374,358297.0
2020-12-10 09:50:00,21.98,22.02,21.88,21.9,258062.0,17.4374,17.4691,17.358,17.3739,258062.0
2020-12-10 10:00:00,21.9,21.93,21.81,21.82,285841.0,17.3739,17.3977,17.3025,17.3104,285841.0
2020-12-10 10:10:00,21.82,21.86,21.76,21.85,225829.0,17.3104,17.3422,17.2628,17.3342,225829.0
2020-12-10 10:20:00,21.86,21.98,21.85,21.98,236800.0,17.3422,17.4374,17.3342,17.4374,236800.0
2020-12-10 10:30:00,21.98,22.07,21.93,22.02,355087.0,17.4374,17.5088,17.3977,17.4691,355087.0
2020-12-10 10:40:00,22.02,22.08,21.98,22.01,305350.0,17.4691,17.5167,17.4374,17.4612,305350.0
2020-12-10 10:50:00,22.02,22.07,21.97,22.02,171996.0,17.4691,17.5088,17.4294,17.4691,171996.0
2020-12-10 11:00:00,22.01,22.02,21.93,21.98,146882.0,17.4612,17.4691,17.3977,17.4374,146882.0
2020-12-10 11:10:00,21.98,22.07,21.98,22.05,289934.0,17.4374,17.5088,17.4374,17.4929,289934.0
2020-12-10 11:20:00,22.06,22.17,22.03,22.15,596336.0,17.5008,17.5881,17.477,17.5722,596336.0
2020-12-10 11:30:00,22.16,22.2,22.13,22.16,709476.0,17.5801,17.6119,17.5563,17.5801,709476.0
2020-12-10 11:40:00,22.16,22.17,21.98,21.99,313159.0,17.5801,17.5881,17.4374,17.4453,313159.0
2020-12-10 11:50:00,22.0,22.0,21.9,21.92,157638.0,17.4532,17.4532,17.3739,17.3898,157638.0
2020-12-10 12:00:00,21.93,22.01,21.92,22.0,105960.0,17.3977,17.4612,17.3898,17.4532,105960.0
2020-12-10 12:10:00,22.0,22.03,21.98,21.99,134267.0,17.4532,17.477,17.4374,17.4453,134267.0
2020-12-10 12:20:00,22.0,22.02,21.97,22.01,85941.0,17.4532,17.4691,17.4294,17.4612,85941.0
2020-12-10 12:30:00,22.01,22.03,21.93,21.98,172929.0,17.4612,17.477,17.3977,17.4374,172929.0
2020-12-10 12:40:00,21.98,21.99,21.93,21.93,73114.0,17.4374,17.4453,17.3977,17.3977,73114.0
2020-12-10 12:50:00,21.93,21.94,21.9,21.91,111184.0,17.3977,17.4056,17.3739,17.3818,111184.0
2020-12-10 13:00:00,21.9,21.91,21.86,21.88,95077.0,17.3739,17.3818,17.3422,17.358,95077.0
2020-12-10 13:10:00,21.88,21.95,21.88,21.89,80589.0,17.358,17.4136,17.358,17.366,80589.0
2020-12-10 13:20:00,21.9,21.93,21.86,21.89,108139.0,17.3739,17.3977,17.3422,17.366,108139.0
2020-12-10 13:30:00,21.89,21.98,21.89,21.98,93835.0,17.366,17.4374,17.366,17.4374,93835.0
2020-12-10 13:40:00,21.98,22.01,21.93,21.98,161776.0,17.4374,17.4612,17.3977,17.4374,161776.0
2020-12-10 13:50:00,21.98,22.0,21.91,21.93,108320.0,17.4374,17.4532,17.3818,17.3977,108320.0
2020-12-10 14:00:00,21.94,21.96,21.91,21.92,113999.0,17.4056,17.4215,17.3818,17.3898,113999.0
2020-12-10 14:10:00,21.92,21.92,21.84,21.86,174967.0,17.3898,17.3898,17.3263,17.3422,174967.0
2020-12-10 14:20:00,21.86,21.86,21.78,21.79,239117.0,17.3422,17.3422,17.2787,17.2866,239117.0
2020-12-10 14:30:00,21.78,21.89,21.78,21.88,258772.0,17.2787,17.366,17.2787,17.358,258772.0
2020-12-10 14:40:00,21.88,21.88,21.84,21.86,109030.0,17.358,17.358,17.3263,17.3422,109030.0
2020-12-10 14:50:00,21.86,21.91,21.85,21.85,132256.0,17.3422,17.3818,17.3342,17.3342,132256.0
2020-12-10 15:00:00,21.86,21.96,21.86,21.94,146775.0,17.3422,17.4215,17.3422,17.4056,146775.0
2020-12-10 15:10:00,21.94,21.96,21.9,21.94,259051.0,17.4056,17.4215,17.3739,17.4056,259051.0
2020-12-10 15:20:00,21.93,21.95,21.91,21.94,200968.0,17.3977,17.4136,17.3818,17.4056,200968.0
2020-12-10 15:30:00,21.95,22.0,21.92,21.93,274998.0,17.4136,17.4532,17.3898,17.3977,274998.0
2020-12-10 15:40:00,21.93,21.98,21.91,21.96,330619.0,17.3977,17.4374,17.3818,17.4215,330619.0
2020-12-10 15:50:00,21.96,22.01,21.94,22.0,883727.0,17.4215,17.4612,17.4056,17.4532,883727.0
2020-12-11 09:30:00,21.59,21.79,21.52,21.75,506393.0,17.128,17.2866,17.0724,17.2549,506393.0
2020-12-11 09:40:00,21.74,21.75,21.58,21.69,355661.0,17.247,17.2549,17.12,17.2073,355661.0
2020-12-11 09:50:00,21.69,21.76,21.64,21.73,151655.0,17.2073,17.2628,17.1676,17.239,151655.0
2020-12-11 10:00:00,21.73,21.82,21.69,21.7,142200.0,17.239,17.3104,17.2073,17.2152,142200.0
2020-12-11 10:10:00,21.7,21.79,21.62,21.79,161450.0,17.2152,17.2866,17.1518,17.2866,161450.0
2020-12-11 10:20:00,21.79,21.79,21.69,21.71,111921.0,17.2866,17.2866,17.2073,17.2232,111921.0
2020-12-11 10:30:00,21.71,21.76,21.65,21.67,90189.0,17.2232,17.2628,17.1756,17.1914,90189.0
2020-12-11 10:40:00,21.67,21.77,21.64,21.73,151882.0,17.1914,17.2708,17.1676,17.239,151882.0
2020-12-11 10:50:00,21.73,21.76,21.69,21.75,122011.0,17.239,17.2628,17.2073,17.2549,122011.0
2020-12-11 11:00:00,21.75,21.85,21.72,21.85,352864.0,17.2549,17.3342,17.2311,17.3342,352864.0
2020-12-11 11:10:00,21.85,21.92,21.82,21.86,677026.0,17.3342,17.3898,17.3104,17.3422,677026.0
2020-12-11 11:20:00,21.86,21.88,21.83,21.86,161529.0,17.3422,17.358,17.3184,17.3422,161529.0
2020-12-11 11:30:00,21.86,21.86,21.69,21.7,125099.0,17.3422,17.3422,17.2073,17.2152,125099.0
2020-12-11 11:40:00,21.69,21.73,21.64,21.67,142249.0,17.2073,17.239,17.1676,17.1914,142249.0
2020-12-11 11:50:00,21.67,21.7,21.65,21.68,59820.0,17.1914,17.2152,17.1756,17.1994,59820.0
2020-12-11 12:00:00,21.68,21.71,21.65,21.66,76786.0,17.1994,17.2232,17.1756,17.1835,76786.0
2020-12-11 12:10:00,21.67,21.67,21.57,21.57,79431.0,17.1914,17.1914,17.1121,17.1121,79431.0
2020-12-11 12:20:00,21.58,21.63,21.52,21.62,90473.0,17.12,17.1597,17.0724,17.1518,90473.0
2020-12-11 12:30:00,21.63,21.67,21.62,21.67,160234.0,17.1597,17.1914,17.1518,17.1914,160234.0
2020-12-11 12:40:00,21.66,21.71,21.65,21.7,71609.0,17.1835,17.2232,17.1756,17.2152,71609.0
2020-12-11 12:50:00,21.7,21.76,21.69,21.75,115597.0,17.2152,17.2628,17.2073,17.2549,115597.0
2020-12-11 13:00:00,21.76,21.8,21.73,21.73,131625.0,17.2628,17.2946,17.239,17.239,131625.0
2020-12-11 13:10:00,21.73,21.8,21.71,21.74,77877.0,17.239,17.2946,17.2232,17.247,77877.0
2020-12-11 13:20:00,21.74,21.8,21.71,21.79,103788.0,17.247,17.2946,17.2232,17.2866,103788.0
2020-12-11 13:30:00,21.79,21.85,21.77,21.82,111696.0,17.2866,17.3342,17.2708,17.3104,111696.0
2020-12-11 13:40:00,21.81,21.83,21.75,21.77,65975.0,17.3025,17.3184,17.2549,17.2708,65975.0
2020-12-11 13:50:00,21.76,21.82,21.75,21.8,71989.0,17.2628,17.3104,17.2549,17.2946,71989.0
2020-12-11 14:00:00,21.8,21.8,21.75,21.77,91168.0,17.2946,17.2946,17.2549,17.2708,91168.0
2020-12-11 14:10:00,21.77,21.83,21.76,21.83,63314.0,17.2708,17.3184,17.2628,17.3184,63314.0
2020-12-11 14:20:00,21.83,21.84,21.76,21.79,121782.0,17.3184,17.3263,17.2628,17.2866,121782.0
2020-12-11 14:30:00,21.79,21.82,21.76,21.82,113729.0,17.2866,17.3104,17.2628,17.3104,113729.0
2020-12-11 14:40:00,21.82,21.86,21.79,21.86,93146.0,17.3104,17.3422,17.2866,17.3422,93146.0
2020-12-11 14:50:00,21.86,21.88,21.84,21.86,97978.0,17.3422,17.358,17.3263,17.3422,97978.0
2020-12-11 15:00:00,21.86,21.87,21.82,21.83,95810.0,17.3422,17.3501,17.3104,17.3184,95810.0
2020-12-11 15:10:00,21.82,21.94,21.82,21.93,149881.0,17.3104,17.4056,17.3104,17.3977,149881.0
2020-12-11 15:20:00,21.93,21.94,21.88,21.89,114572.0,17.3977,17.4056,17.358,17.366,114572.0
2020-12-11 15:30:00,21.89,21.94,21.85,21.86,204849.0,17.366,17.4056,17.3342,17.3422,204849.0
2020-12-11 15:40:00,21.85,21.89,21.82,21.84,204391.0,17.3342,17.366,17.3104,17.3263,204391.0
2020-12-11 15:50:00,21.85,21.94,21.84,21.93,913352.0,17.3342,17.4056,17.3263,17.3977,913352.0
2020-12-14 09:30:00,22.13,22.19,21.84,21.88,227411.0,17.5563,17.6039,17.3263,17.358,227411.0
2020-12-14 09:40:00,21.88,21.89,21.74,21.75,148792.0,17.358,17.366,17.247,17.2549,148792.0
2020-12-14 09:50:00,21.75,21.82,21.7,21.7,94104.0,17.2549,17.3104,17.2152,17.2152,94104.0
2020-12-14 10:00:00,21.7,21.73,21.63,21.66,104498.0,17.2152,17.239,17.1597,17.1835,104498.0
2020-12-14 10:10:00,21.67,21.71,21.57,21.62,144500.0,17.1914,17.2232,17.1121,17.1518,144500.0
2020-12-14 10:20:00,21.62,21.63,21.54,21.58,151616.0,17.1518,17.1597,17.0883,17.12,151616.0
2020-12-14 10:30:00,21.58,21.59,21.49,21.5,163944.0,17.12,17.128,17.0486,17.0566,163944.0
2020-12-14 10:40:00,21.5,21.5,21.37,21.39,139168.0,17.0566,17.0566,16.9534,16.9693,139168.0
2020-12-14 10:50:00,21.38,21.4,21.3,21.31,141181.0,16.9614,16.9772,16.8979,16.9058,141181.0
2020-12-14 11:00:00,21.3,21.31,21.23,21.23,209584.0,16.8979,16.9058,16.8424,16.8424,209584.0
2020-12-14 11:10:00,21.23,21.33,21.22,21.32,111444.0,16.8424,16.9217,16.8344,16.9138,111444.0
2020-12-14 11:20:00,21.33,21.37,21.22,21.27,119176.0,16.9217,16.9534,16.8344,16.8741,119176.0
2020-12-14 11:30:00,21.27,21.44,21.26,21.36,183016.0,16.8741,17.009,16.8662,16.9455,183016.0
2020-12-14 11:40:00,21.36,21.44,21.35,21.43,65209.0,16.9455,17.009,16.9376,17.001,65209.0
2020-12-14 11:50:00,21.43,21.43,21.35,21.38,78403.0,17.001,17.001,16.9376,16.9614,78403.0
2020-12-14 12:00:00,21.38,21.42,21.37,21.39,66527.0,16.9614,16.9931,16.9534,16.9693,66527.0
2020-12-14 12:10:00,21.39,21.41,21.34,21.37,451904.0,16.9693,16.9852,16.9296,16.9534,451904.0
2020-12-14 12:20:00,21.37,21.48,21.36,21.46,97145.0,16.9534,17.0407,16.9455,17.0248,97145.0
2020-12-14 12:30:00,21.47,21.49,21.42,21.47,104797.0,17.0328,17.0486,16.9931,17.0328,104797.0
2020-12-14 12:40:00,21.48,21.5,21.45,21.46,106734.0,17.0407,17.0566,17.0169,17.0248,106734.0
2020-12-14 12:50:00,21.46,21.54,21.45,21.53,94125.0,17.0248,17.0883,17.0169,17.0804,94125.0
2020-12-14 13:00:00,21.53,21.56,21.51,21.51,210921.0,17.0804,17.1042,17.0645,17.0645,210921.0
2020-12-14 13:10:00,21.51,21.52,21.44,21.51,283657.0,17.0645,17.0724,17.009,17.0645,283657.0
2020-12-14 13:20:00,21.52,21.54,21.5,21.52,108955.0,17.0724,17.0883,17.0566,17.0724,108955.0
2020-12-14 13:30:00,21.52,21.62,21.51,21.61,136351.0,17.0724,17.1518,17.0645,17.1438,136351.0
2020-12-14 13:40:00,21.62,21.63,21.52,21.58,418371.0,17.1518,17.1597,17.0724,17.12,418371.0
2020-12-14 13:50:00,21.59,21.59,21.54,21.57,157555.0,17.128,17.128,17.0883,17.1121,157555.0
2020-12-14 14:00:00,21.56,21.61,21.55,21.6,121754.0,17.1042,17.1438,17.0962,17.1359,121754.0
2020-12-14 14:10:00,21.59,21.6,21.53,21.56,190560.0,17.128,17.1359,17.0804,17.1042,190560.0
2020-12-14 14:20:00,21.57,21.59,21.54,21.56,167777.0,17.1121,17.128,17.0883,17.1042,167777.0
2020-12-14 14:30:00,21.55,21.57,21.5,21.55,286247.0,17.0962,17.1121,17.0566,17.0962,286247.0
2020-12-14 14:40:00,21.55,21.6,21.52,21.56,238189.0,17.0962,17.1359,17.0724,17.1042,238189.0
2020-12-14 14:50:00,21.56,21.56,21.5,21.5,161523.0,17.1042,17.1042,17.0566,17.0566,161523.0
2020-12-14 15:00:00,21.5,21.51,21.42,21.47,197618.0,17.0566,17.0645,16.9931,17.0328,197618.0
2020-12-14 15:10:00,21.46,21.47,21.41,21.45,255688.0,17.0248,17.0328,16.9852,17.0169,255688.0
2020-12-14 15:20:00,21.45,21.46,21.35,21.39,284449.0,17.0169,17.0248,16.9376,16.9693,284449.0
2020-12-14 15:30:00,21.39,21.4,21.3,21.31,283181.0,16.9693,16.9772,16.8979,16.9058,283181.0
2020-12-14 15:40:00,21.3,21.43,21.28,21.38,445801.0,16.8979,17.001,16.882,16.9614,445801.0
2020-12-14 15:50:00,21.38,21.55,21.35,21.51,1926420.0,16.9614,17.0962,16.9376,17.0645,1926420.0
2020-12-15 09:30:00,21.7,21.86,21.66,21.8,264256.0,17.2152,17.3422,17.1835,17.2946,264256.0
2020-12-15 09:40:00,21.79,21.85,21.71,21.71,251695.0,17.2866,17.3342,17.2232,17.2232,251695.0
2020-12-15 09:50:00,21.71,21.77,21.66,21.67,273237.0,17.2232,17.2708,17.1835,17.1914,273237.0
2020-12-15 10:00:00,21.68,21.91,21.64,21.85,145778.0,17.1994,17.3818,17.1676,17.3342,145778.0
2020-12-15 10:10:00,21.85,21.93,21.83,21.91,160955.0,17.3342,17.3977,17.3184,17.3818,160955.0
2020-12-15 10:20:00,21.9,21.94,21.83,21.91,158348.0,17.3739,17.4056,17.3184,17.3818,158348.0
2020-12-15 10:30:00,21.91,22.0,21.89,21.91,140327.0,17.3818,17.4532,17.366,17.3818,140327.0
2020-12-15 10:40:00,21.91,22.08,21.9,22.07,142876.0,17.3818,17.5167,17.3739,17.5088,142876.0
2020-12-15 10:50:00,22.07,22.12,22.0,22.11,129059.0,17.5088,17.5484,17.4532,17.5405,129059.0
2020-12-15 11:00:00,22.11,22.13,22.04,22.1,111328.0,17.5405,17.5563,17.485,17.5326,111328.0
2020-12-15 11:10:00,22.1,22.13,22.01,22.02,97409.0,17.5326,17.5563,17.4612,17.4691,97409.0
2020-12-15 11:20:00,22.02,22.1,21.96,22.07,185232.0,17.4691,17.5326,17.4215,17.5088,185232.0
2020-12-15 11:30:00,22.06,22.08,21.96,21.99,93531.0,17.5008,17.5167,17.4215,17.4453,93531.0
2020-12-15 11:40:00,21.99,22.08,21.99,22.03,93177.0,17.4453,17.5167,17.4453,17.477,93177.0
2020-12-15 11:50:00,22.03,22.07,21.97,22.02,76264.0,17.477,17.5088,17.4294,17.4691,76264.0
2020-12-15 12:00:00,22.02,22.06,21.98,22.0,72886.0,17.4691,17.5008,17.4374,17.4532,72886.0
2020-12-15 12:10:00,22.0,22.1,21.97,22.07,147239.0,17.4532,17.5326,17.4294,17.5088,147239.0
2020-12-15 12:20:00,22.07,22.13,22.06,22.12,143091.0,17.5088,17.5563,17.5008,17.5484,143091.0
2020-12-15 12:30:00,22.12,22.18,22.1,22.18,166382.0,17.5484,17.596,17.5326,17.596,166382.0
2020-12-15 12:40:00,22.18,22.23,22.16,22.21,135956.0,17.596,17.6357,17.5801,17.6198,135956.0
2020-12-15 12:50:00,22.21,22.28,22.2,22.26,170671.0,17.6198,17.6753,17.6119,17.6595,170671.0
2020-12-15 13:00:00,22.26,22.3,22.24,22.3,134086.0,17.6595,17.6912,17.6436,17.6912,134086.0
2020-12-15 13:10:00,22.3,22.53,22.26,22.51,970562.0,17.6912,17.8737,17.6595,17.8578,970562.0
2020-12-15 13:20:00,22.52,22.53,22.31,22.33,316722.0,17.8657,17.8737,17.6991,17.715,316722.0
2020-12-15 13:30:00,22.34,22.4,22.33,22.36,107956.0,17.7229,17.7705,17.715,17.7388,107956.0
2020-12-15 13:40:00,22.37,22.44,22.36,22.42,155030.0,17.7467,17.8023,17.7388,17.7864,155030.0
2020-12-15 13:50:00,22.42,22.45,22.39,22.41,100344.0,17.7864,17.8102,17.7626,17.7785,100344.0
2020-12-15 14:00:00,22.41,22.44,22.36,22.37,110084.0,17.7785,17.8023,17.7388,17.7467,110084.0
2020-12-15 14:10:00,22.37,22.44,22.36,22.39,181383.0,17.7467,17.8023,17.7388,17.7626,181383.0
2020-12-15 14:20:00,22.4,22.48,22.39,22.46,142454.0,17.7705,17.834,17.7626,17.8181,142454.0
2020-12-15 14:30:00,22.46,22.51,22.45,22.48,126538.0,17.8181,17.8578,17.8102,17.834,126538.0
2020-12-15 14:40:00,22.48,22.5,22.44,22.48,118802.0,17.834,17.8499,17.8023,17.834,118802.0
2020-12-15 14:50:00,22.49,22.5,22.41,22.43,104932.0,17.8419,17.8499,17.7785,17.7943,104932.0
2020-12-15 15:00:00,22.43,22.48,22.4,22.42,135694.0,17.7943,17.834,17.7705,17.7864,135694.0
2020-12-15 15:10:00,22.43,22.45,22.37,22.39,300151.0,17.7943,17.8102,17.7467,17.7626,300151.0
2020-12-15 15:20:00,22.38,22.38,22.28,22.28,218570.0,17.7547,17.7547,17.6753,17.6753,218570.0
2020-12-15 15:30:00,22.28,22.35,22.23,22.24,227276.0,17.6753,17.7309,17.6357,17.6436,227276.0
2020-12-15 15:40:00,22.25,22.34,22.23,22.33,277425.0,17.6515,17.7229,17.6357,17.715,277425.0
2020-12-15 15:50:00,22.32,22.34,22.26,22.33,624787.0,17.7071,17.7229,17.6595,17.715,624787.0
2020-12-16 09:30:00,22.3,22.31,21.92,21.97,218331.0,17.6912,17.6991,17.3898,17.4294,218331.0
2020-12-16 09:40:00,21.97,21.97,21.82,21.82,155774.0,17.4294,17.4294,17.3104,17.3104,155774.0
2020-12-16 09:50:00,21.82,22.0,21.82,21.99,94931.0,17.3104,17.4532,17.3104,17.4453,94931.0
2020-12-16 10:00:00,22.0,22.01,21.94,21.99,205931.0,17.4532,17.4612,17.4056,17.4453,205931.0
2020-12-16 10:10:00,22.0,22.06,21.94,22.04,116386.0,17.4532,17.5008,17.4056,17.485,116386.0
2020-12-16 10:20:00,22.04,22.05,21.97,21.99,89492.0,17.485,17.4929,17.4294,17.4453,89492.0
2020-12-16 10:30:00,22.0,22.15,22.0,22.06,164149.0,17.4532,17.5722,17.4532,17.5008,164149.0
2020-12-16 10:40:00,22.07,22.12,22.05,22.11,133009.0,17.5088,17.5484,17.4929,17.5405,133009.0
2020-12-16 10:50:00,22.11,22.16,22.06,22.08,96073.0,17.5405,17.5801,17.5008,17.5167,96073.0
2020-12-16 11:00:00,22.09,22.09,21.99,22.01,84144.0,17.5246,17.5246,17.4453,17.4612,84144.0
2020-12-16 11:10:00,22.01,22.05,22.01,22.04,96330.0,17.4612,17.4929,17.4612,17.485,96330.0
2020-12-16 11:20:00,22.04,22.1,21.99,22.06,80130.0,17.485,17.5326,17.4453,17.5008,80130.0
2020-12-16 11:30:00,22.06,22.07,21.99,22.05,50457.0,17.5008,17.5088,17.4453,17.4929,50457.0
2020-12-16 11:40:00,22.04,22.07,22.02,22.02,54307.0,17.485,17.5088,17.4691,17.4691,54307.0
2020-12-16 11:50:00,22.01,22.03,21.97,22.01,52844.0,17.4612,17.477,17.4294,17.4612,52844.0
2020-12-16 12:00:00,22.01,22.03,21.96,21.98,64438.0,17.4612,17.477,17.4215,17.4374,64438.0
2020-12-16 12:10:00,21.98,22.0,21.93,21.93,95688.0,17.4374,17.4532,17.3977,17.3977,95688.0
2020-12-16 12:20:00,21.93,22.01,21.92,21.99,91920.0,17.3977,17.4612,17.3898,17.4453,91920.0
2020-12-16 12:30:00,21.99,22.06,21.97,22.02,76415.0,17.4453,17.5008,17.4294,17.4691,76415.0
2020-12-16 12:40:00,22.03,22.05,22.0,22.0,67032.0,17.477,17.4929,17.4532,17.4532,67032.0
2020-12-16 12:50:00,22.01,22.04,22.0,22.01,63840.0,17.4612,17.485,17.4532,17.4612,63840.0
2020-12-16 13:00:00,22.01,22.04,21.98,21.99,49299.0,17.4612,17.485,17.4374,17.4453,49299.0
2020-12-16 13:10:00,21.99,21.99,21.93,21.94,83423.0,17.4453,17.4453,17.3977,17.4056,83423.0
2020-12-16 13:20:00,21.94,21.95,21.88,21.89,56494.0,17.4056,17.4136,17.358,17.366,56494.0
2020-12-16 13:30:00,21.9,21.92,21.87,21.87,77129.0,17.3739,17.3898,17.3501,17.3501,77129.0
2020-12-16 13:40:00,21.87,21.91,21.85,21.89,83133.0,17.3501,17.3818,17.3342,17.366,83133.0
2020-12-16 13:50:00,21.89,21.9,21.85,21.87,71339.0,17.366,17.3739,17.3342,17.3501,71339.0
2020-12-16 14:00:00,21.87,21.91,21.79,21.8,97617.0,17.3501,17.3818,17.2866,17.2946,97617.0
2020-12-16 14:10:00,21.8,21.81,21.75,21.76,92249.0,17.2946,17.3025,17.2549,17.2628,92249.0
2020-12-16 14:20:00,21.77,21.8,21.75,21.79,86580.0,17.2708,17.2946,17.2549,17.2866,86580.0
2020-12-16 14:30:00,21.79,21.85,21.75,21.84,97314.0,17.2866,17.3342,17.2549,17.3263,97314.0
2020-12-16 14:40:00,21.84,21.84,21.8,21.81,99085.0,17.3263,17.3263,17.2946,17.3025,99085.0
2020-12-16 14:50:00,21.82,21.83,21.75,21.78,88511.0,17.3104,17.3184,17.2549,17.2787,88511.0
2020-12-16 15:00:00,21.77,21.79,21.74,21.75,129957.0,17.2708,17.2866,17.247,17.2549,129957.0
2020-12-16 15:10:00,21.75,21.84,21.75,21.82,83427.0,17.2549,17.3263,17.2549,17.3104,83427.0
2020-12-16 15:20:00,21.83,21.86,21.82,21.83,76291.0,17.3184,17.3422,17.3104,17.3184,76291.0
2020-12-16 15:30:00,21.83,21.88,21.74,21.77,188928.0,17.3184,17.358,17.247,17.2708,188928.0
2020-12-16 15:40:00,21.77,21.8,21.73,21.77,501678.0,17.2708,17.2946,17.239,17.2708,501678.0
2020-12-16 15:50:00,21.77,21.8,21.73,21.75,456267.0,17.2708,17.2946,17.239,17.2549,456267.0
2020-12-17 09:30:00,22.0,22.1,21.74,21.76,334757.0,17.4532,17.5326,17.247,17.2628,334757.0
2020-12-17 09:40:00,21.76,21.86,21.73,21.82,195714.0,17.2628,17.3422,17.239,17.3104,195714.0
2020-12-17 09:50:00,21.83,21.89,21.7,21.71,154894.0,17.3184,17.366,17.2152,17.2232,154894.0
2020-12-17 10:00:00,21.71,21.8,21.65,21.8,180772.0,17.2232,17.2946,17.1756,17.2946,180772.0
2020-12-17 10:10:00,21.8,21.84,21.71,21.72,133724.0,17.2946,17.3263,17.2232,17.2311,133724.0
2020-12-17 10:20:00,21.73,21.75,21.67,21.71,103458.0,17.239,17.2549,17.1914,17.2232,103458.0
2020-12-17 10:30:00,21.71,21.74,21.62,21.63,96330.0,17.2232,17.247,17.1518,17.1597,96330.0
2020-12-17 10:40:00,21.63,21.71,21.54,21.7,189629.0,17.1597,17.2232,17.0883,17.2152,189629.0
2020-12-17 10:50:00,21.7,21.72,21.59,21.65,164966.0,17.2152,17.2311,17.128,17.1756,164966.0
2020-12-17 11:00:00,21.64,21.68,21.62,21.66,77763.0,17.1676,17.1994,17.1518,17.1835,77763.0
2020-12-17 11:10:00,21.65,21.7,21.63,21.64,71996.0,17.1756,17.2152,17.1597,17.1676,71996.0
2020-12-17 11:20:00,21.64,21.65,21.55,21.6,189569.0,17.1676,17.1756,17.0962,17.1359,189569.0
2020-12-17 11:30:00,21.59,21.63,21.55,21.61,134796.0,17.128,17.1597,17.0962,17.1438,134796.0
2020-12-17 11:40:00,21.61,21.64,21.6,21.63,59391.0,17.1438,17.1676,17.1359,17.1597,59391.0
2020-12-17 11:50:00,21.64,21.7,21.61,21.69,68131.0,17.1676,17.2152,17.1438,17.2073,68131.0
2020-12-17 12:00:00,21.69,21.7,21.63,21.64,74075.0,17.2073,17.2152,17.1597,17.1676,74075.0
2020-12-17 12:10:00,21.64,21.69,21.64,21.68,48217.0,17.1676,17.2073,17.1676,17.1994,48217.0
2020-12-17 12:20:00,21.68,21.71,21.67,21.7,58618.0,17.1994,17.2232,17.1914,17.2152,58618.0
2020-12-17 12:30:00,21.7,21.72,21.68,21.71,104060.0,17.2152,17.2311,17.1994,17.2232,104060.0
2020-12-17 12:40:00,21.71,21.71,21.67,21.67,43111.0,17.2232,17.2232,17.1914,17.1914,43111.0
2020-12-17 12:50:00,21.68,21.68,21.61,21.68,93242.0,17.1994,17.1994,17.1438,17.1994,93242.0
2020-12-17 13:00:00,21.68,21.69,21.62,21.64,77844.0,17.1994,17.2073,17.1518,17.1676,77844.0
2020-12-17 13:10:00,21.64,21.66,21.62,21.64,134709.0,17.1676,17.1835,17.1518,17.1676,134709.0
2020-12-17 13:20:00,21.64,21.71,21.64,21.69,84005.0,17.1676,17.2232,17.1676,17.2073,84005.0
2020-12-17 13:30:00,21.68,21.68,21.61,21.64,272926.0,17.1994,17.1994,17.1438,17.1676,272926.0
2020-12-17 13:40:00,21.63,21.64,21.55,21.57,157426.0,17.1597,17.1676,17.0962,17.1121,157426.0
2020-12-17 13:50:00,21.57,21.58,21.52,21.56,155322.0,17.1121,17.12,17.0724,17.1042,155322.0
2020-12-17 14:00:00,21.56,21.59,21.53,21.59,97660.0,17.1042,17.128,17.0804,17.128,97660.0
2020-12-17 14:10:00,21.59,21.6,21.55,21.57,83930.0,17.128,17.1359,17.0962,17.1121,83930.0
2020-12-17 14:20:00,21.58,21.65,21.57,21.64,133586.0,17.12,17.1756,17.1121,17.1676,133586.0
2020-12-17 14:30:00,21.65,21.68,21.64,21.67,69526.0,17.1756,17.1994,17.1676,17.1914,69526.0
2020-12-17 14:40:00,21.67,21.7,21.67,21.68,57440.0,17.1914,17.2152,17.1914,17.1994,57440.0
2020-12-17 14:50:00,21.67,21.7,21.66,21.67,68701.0,17.1914,17.2152,17.1835,17.1914,68701.0
2020-12-17 15:00:00,21.68,21.74,21.67,21.71,142712.0,17.1994,17.247,17.1914,17.2232,142712.0
2020-12-17 15:10:00,21.71,21.75,21.7,21.73,119464.0,17.2232,17.2549,17.2152,17.239,119464.0
2020-12-17 15:20:00,21.73,21.76,21.73,21.75,182295.0,17.239,17.2628,17.239,17.2549,182295.0
2020-12-17 15:30:00,21.75,21.8,21.7,21.78,340142.0,17.2549,17.2946,17.2152,17.2787,340142.0
2020-12-17 15:40:00,21.78,21.8,21.74,21.75,320700.0,17.2787,17.2946,17.247,17.2549,320700.0
2020-12-17 15:50:00,21.74,21.81,21.73,21.81,666604.0,17.247,17.3025,17.239,17.3025,666604.0
2020-12-18 09:30:00,21.8,21.82,21.52,21.71,1663525.0,17.2946,17.3104,17.0724,17.2232,1663525.0
2020-12-18 09:40:00,21.69,21.74,21.57,21.61,157488.0,17.2073,17.247,17.1121,17.1438,157488.0
2020-12-18 09:50:00,21.62,21.63,21.53,21.54,93649.0,17.1518,17.1597,17.0804,17.0883,93649.0
2020-12-18 10:00:00,21.54,21.57,21.51,21.57,79192.0,17.0883,17.1121,17.0645,17.1121,79192.0
2020-12-18 10:10:00,21.58,21.62,21.5,21.54,113513.0,17.12,17.1518,17.0566,17.0883,113513.0
2020-12-18 10:20:00,21.53,21.54,21.45,21.47,130864.0,17.0804,17.0883,17.0169,17.0328,130864.0
2020-12-18 10:30:00,21.48,21.54,21.44,21.44,153260.0,17.0407,17.0883,17.009,17.009,153260.0
2020-12-18 10:40:00,21.44,21.47,21.42,21.43,119161.0,17.009,17.0328,16.9931,17.001,119161.0
2020-12-18 10:50:00,21.43,21.45,21.37,21.37,154886.0,17.001,17.0169,16.9534,16.9534,154886.0
2020-12-18 11:00:00,21.37,21.42,21.35,21.36,65882.0,16.9534,16.9931,16.9376,16.9455,65882.0
2020-12-18 11:10:00,21.37,21.42,21.31,21.41,356804.0,16.9534,16.9931,16.9058,16.9852,356804.0
2020-12-18 11:20:00,21.41,21.44,21.36,21.37,113961.0,16.9852,17.009,16.9455,16.9534,113961.0
2020-12-18 11:30:00,21.36,21.38,21.32,21.32,106394.0,16.9455,16.9614,16.9138,16.9138,106394.0
2020-12-18 11:40:00,21.33,21.36,21.32,21.35,76677.0,16.9217,16.9455,16.9138,16.9376,76677.0
2020-12-18 11:50:00,21.35,21.39,21.34,21.36,83640.0,16.9376,16.9693,16.9296,16.9455,83640.0
2020-12-18 12:00:00,21.35,21.42,21.33,21.39,85038.0,16.9376,16.9931,16.9217,16.9693,85038.0
2020-12-18 12:10:00,21.39,21.4,21.33,21.34,100466.0,16.9693,16.9772,16.9217,16.9296,100466.0
2020-12-18 12:20:00,21.33,21.35,21.31,21.34,131576.0,16.9217,16.9376,16.9058,16.9296,131576.0
2020-12-18 12:30:00,21.34,21.38,21.31,21.37,73477.0,16.9296,16.9614,16.9058,16.9534,73477.0
2020-12-18 12:40:00,21.37,21.37,21.32,21.34,77766.0,16.9534,16.9534,16.9138,16.9296,77766.0
2020-12-18 12:50:00,21.34,21.35,21.29,21.32,121440.0,16.9296,16.9376,16.89,16.9138,121440.0
2020-12-18 13:00:00,21.33,21.33,21.25,21.28,170583.0,16.9217,16.9217,16.8582,16.882,170583.0
2020-12-18 13:10:00,21.28,21.28,21.23,21.25,182045.0,16.882,16.882,16.8424,16.8582,182045.0
2020-12-18 13:20:00,21.25,21.29,21.21,21.28,119152.0,16.8582,16.89,16.8265,16.882,119152.0
2020-12-18 13:30:00,21.28,21.29,21.2,21.23,94896.0,16.882,16.89,16.8186,16.8424,94896.0
2020-12-18 13:40:00,21.23,21.24,21.2,21.23,78618.0,16.8424,16.8503,16.8186,16.8424,78618.0
2020-12-18 13:50:00,21.23,21.26,21.2,21.21,130131.0,16.8424,16.8662,16.8186,16.8265,130131.0
2020-12-18 14:00:00,21.21,21.22,21.12,21.16,150953.0,16.8265,16.8344,16.7551,16.7868,150953.0
2020-12-18 14:10:00,21.15,21.16,21.1,21.15,129168.0,16.7789,16.7868,16.7392,16.7789,129168.0
2020-12-18 14:20:00,21.15,21.18,21.13,21.17,95145.0,16.7789,16.8027,16.763,16.7948,95145.0
2020-12-18 14:30:00,21.16,21.17,21.13,21.15,121173.0,16.7868,16.7948,16.763,16.7789,121173.0
2020-12-18 14:40:00,21.15,21.22,21.13,21.21,112653.0,16.7789,16.8344,16.763,16.8265,112653.0
2020-12-18 14:50:00,21.21,21.21,21.14,21.16,175119.0,16.8265,16.8265,16.771,16.7868,175119.0
2020-12-18 15:00:00,21.16,21.19,21.13,21.17,176761.0,16.7868,16.8106,16.763,16.7948,176761.0
2020-12-18 15:10:00,21.18,21.21,21.1,21.13,253091.0,16.8027,16.8265,16.7392,16.763,253091.0
2020-12-18 15:20:00,21.13,21.18,21.09,21.09,218750.0,16.763,16.8027,16.7313,16.7313,218750.0
2020-12-18 15:30:00,21.09,21.11,21.03,21.04,249454.0,16.7313,16.7472,16.6837,16.6916,249454.0
2020-12-18 15:40:00,21.04,21.18,21.02,21.14,430682.0,16.6916,16.8027,16.6758,16.771,430682.0
2020-12-18 15:50:00,21.14,21.24,21.08,21.2,1277488.0,16.771,16.8503,16.7234,16.8186,1277488.0
2020-12-21 09:30:00,20.7,20.83,20.48,20.72,485760.0,16.4219,16.525,16.2474,16.4378,485760.0
2020-12-21 09:40:00,20.72,20.88,20.72,20.82,220007.0,16.4378,16.5647,16.4378,16.5171,220007.0
2020-12-21 09:50:00,20.81,20.87,20.68,20.69,233324.0,16.5092,16.5568,16.406,16.414,233324.0
2020-12-21 10:00:00,20.69,20.75,20.57,20.61,332659.0,16.414,16.4616,16.3188,16.3505,332659.0
2020-12-21 10:10:00,20.61,20.7,20.56,20.57,184389.0,16.3505,16.4219,16.3108,16.3188,184389.0
2020-12-21 10:20:00,20.57,20.66,20.51,20.59,169160.0,16.3188,16.3902,16.2712,16.3346,169160.0
2020-12-21 10:30:00,20.58,20.76,20.57,20.74,133751.0,16.3267,16.4695,16.3188,16.4536,133751.0
2020-12-21 10:40:00,20.73,20.81,20.7,20.78,120994.0,16.4457,16.5092,16.4219,16.4854,120994.0
2020-12-21 10:50:00,20.78,20.79,20.67,20.68,138212.0,16.4854,16.4933,16.3981,16.406,138212.0
2020-12-21 11:00:00,20.68,20.75,20.65,20.73,121089.0,16.406,16.4616,16.3822,16.4457,121089.0
2020-12-21 11:10:00,20.73,20.8,20.68,20.69,261451.0,16.4457,16.5012,16.406,16.414,261451.0
2020-12-21 11:20:00,20.68,20.76,20.66,20.72,142841.0,16.406,16.4695,16.3902,16.4378,142841.0
2020-12-21 11:30:00,20.72,20.72,20.58,20.59,118144.0,16.4378,16.4378,16.3267,16.3346,118144.0
2020-12-21 11:40:00,20.59,20.64,20.58,20.63,116073.0,16.3346,16.3743,16.3267,16.3664,116073.0
2020-12-21 11:50:00,20.63,20.66,20.6,20.64,116026.0,16.3664,16.3902,16.3426,16.3743,116026.0
2020-12-21 12:00:00,20.63,20.66,20.6,20.62,142511.0,16.3664,16.3902,16.3426,16.3584,142511.0
2020-12-21 12:10:00,20.62,20.64,20.58,20.59,90476.0,16.3584,16.3743,16.3267,16.3346,90476.0
2020-12-21 12:20:00,20.59,20.68,20.59,20.68,125243.0,16.3346,16.406,16.3346,16.406,125243.0
2020-12-21 12:30:00,20.68,20.7,20.58,20.59,123586.0,16.406,16.4219,16.3267,16.3346,123586.0
2020-12-21 12:40:00,20.59,20.6,20.54,20.59,117953.0,16.3346,16.3426,16.295,16.3346,117953.0
2020-12-21 12:50:00,20.6,20.62,20.57,20.59,99015.0,16.3426,16.3584,16.3188,16.3346,99015.0
2020-12-21 13:00:00,20.59,20.67,20.58,20.65,88975.0,16.3346,16.3981,16.3267,16.3822,88975.0
2020-12-21 13:10:00,20.66,20.73,20.65,20.68,84930.0,16.3902,16.4457,16.3822,16.406,84930.0
2020-12-21 13:20:00,20.68,20.74,20.65,20.73,128815.0,16.406,16.4536,16.3822,16.4457,128815.0
2020-12-21 13:30:00,20.73,20.76,20.72,20.75,118352.0,16.4457,16.4695,16.4378,16.4616,118352.0
2020-12-21 13:40:00,20.76,20.82,20.75,20.78,141970.0,16.4695,16.5171,16.4616,16.4854,141970.0
2020-12-21 13:50:00,20.77,20.8,20.75,20.76,99808.0,16.4774,16.5012,16.4616,16.4695,99808.0
2020-12-21 14:00:00,20.76,20.78,20.73,20.77,118055.0,16.4695,16.4854,16.4457,16.4774,118055.0
2020-12-21 14:10:00,20.77,20.82,20.76,20.8,126867.0,16.4774,16.5171,16.4695,16.5012,126867.0
2020-12-21 14:20:00,20.8,20.86,20.8,20.83,128379.0,16.5012,16.5488,16.5012,16.525,128379.0
2020-12-21 14:30:00,20.82,20.84,20.8,20.8,149805.0,16.5171,16.533,16.5012,16.5012,149805.0
2020-12-21 14:40:00,20.81,20.81,20.78,20.79,111561.0,16.5092,16.5092,16.4854,16.4933,111561.0
2020-12-21 14:50:00,20.78,20.82,20.76,20.78,133394.0,16.4854,16.5171,16.4695,16.4854,133394.0
2020-12-21 15:00:00,20.78,20.78,20.71,20.71,111449.0,16.4854,16.4854,16.4298,16.4298,111449.0
2020-12-21 15:10:00,20.71,20.74,20.67,20.74,141149.0,16.4298,16.4536,16.3981,16.4536,141149.0
2020-12-21 15:20:00,20.74,20.76,20.66,20.73,222019.0,16.4536,16.4695,16.3902,16.4457,222019.0
2020-12-21 15:30:00,20.73,20.74,20.62,20.73,298406.0,16.4457,16.4536,16.3584,16.4457,298406.0
2020-12-21 15:40:00,20.73,20.75,20.65,20.67,331554.0,16.4457,16.4616,16.3822,16.3981,331554.0
2020-12-21 15:50:00,20.66,20.73,20.59,20.69,964657.0,16.3902,16.4457,16.3346,16.414,964657.0
2020-12-22 09:30:00,20.84,20.84,20.64,20.69,259157.0,16.533,16.533,16.3743,16.414,259157.0
2020-12-22 09:40:00,20.7,20.91,20.66,20.82,214730.0,16.4219,16.5885,16.3902,16.5171,214730.0
2020-12-22 09:50:00,20.82,20.87,20.73,20.78,161063.0,16.5171,16.5568,16.4457,16.4854,161063.0
2020-12-22 10:00:00,20.77,20.93,20.76,20.91,110352.0,16.4774,16.6044,16.4695,16.5885,110352.0
2020-12-22 10:10:00,20.92,20.95,20.85,20.95,90959.0,16.5964,16.6202,16.5409,16.6202,90959.0
2020-12-22 10:20:00,20.96,21.0,20.91,20.98,94751.0,16.6282,16.6599,16.5885,16.644,94751.0
2020-12-22 10:30:00,20.98,21.0,20.89,20.94,125232.0,16.644,16.6599,16.5726,16.6123,125232.0
2020-12-22 10:40:00,20.94,20.97,20.87,20.89,86819.0,16.6123,16.6361,16.5568,16.5726,86819.0
2020-12-22 10:50:00,20.89,20.94,20.88,20.91,102779.0,16.5726,16.6123,16.5647,16.5885,102779.0
2020-12-22 11:00:00,20.9,20.96,20.89,20.9,116160.0,16.5806,16.6282,16.5726,16.5806,116160.0
2020-12-22 11:10:00,20.89,20.94,20.89,20.9,72276.0,16.5726,16.6123,16.5726,16.5806,72276.0
2020-12-22 11:20:00,20.9,20.92,20.85,20.9,74717.0,16.5806,16.5964,16.5409,16.5806,74717.0
2020-12-22 11:30:00,20.9,20.92,20.85,20.86,93066.0,16.5806,16.5964,16.5409,16.5488,93066.0
2020-12-22 11:40:00,20.86,20.91,20.79,20.9,160757.0,16.5488,16.5885,16.4933,16.5806,160757.0
2020-12-22 11:50:00,20.91,20.91,20.81,20.81,95326.0,16.5885,16.5885,16.5092,16.5092,95326.0
2020-12-22 12:00:00,20.82,20.82,20.75,20.75,50365.0,16.5171,16.5171,16.4616,16.4616,50365.0
2020-12-22 12:10:00,20.76,20.79,20.73,20.79,74339.0,16.4695,16.4933,16.4457,16.4933,74339.0
2020-12-22 12:20:00,20.79,20.79,20.74,20.75,67500.0,16.4933,16.4933,16.4536,16.4616,67500.0
2020-12-22 12:30:00,20.75,20.79,20.69,20.77,48977.0,16.4616,16.4933,16.414,16.4774,48977.0
2020-12-22 12:40:00,20.77,20.81,20.75,20.8,122113.0,16.4774,16.5092,16.4616,16.5012,122113.0
2020-12-22 12:50:00,20.8,20.85,20.79,20.83,69992.0,16.5012,16.5409,16.4933,16.525,69992.0
2020-12-22 13:00:00,20.84,20.84,20.76,20.78,49808.0,16.533,16.533,16.4695,16.4854,49808.0
2020-12-22 13:10:00,20.78,20.79,20.74,20.76,77101.0,16.4854,16.4933,16.4536,16.4695,77101.0
2020-12-22 13:20:00,20.77,20.77,20.71,20.74,108666.0,16.4774,16.4774,16.4298,16.4536,108666.0
2020-12-22 13:30:00,20.74,20.76,20.71,20.76,71514.0,16.4536,16.4695,16.4298,16.4695,71514.0
2020-12-22 13:40:00,20.75,20.79,20.73,20.75,98343.0,16.4616,16.4933,16.4457,16.4616,98343.0
2020-12-22 13:50:00,20.75,20.8,20.75,20.79,80721.0,16.4616,16.5012,16.4616,16.4933,80721.0
2020-12-22 14:00:00,20.79,20.8,20.74,20.76,87151.0,16.4933,16.5012,16.4536,16.4695,87151.0
2020-12-22 14:10:00,20.76,20.8,20.73,20.78,126418.0,16.4695,16.5012,16.4457,16.4854,126418.0
2020-12-22 14:20:00,20.77,20.82,20.77,20.79,193984.0,16.4774,16.5171,16.4774,16.4933,193984.0
2020-12-22 14:30:00,20.79,20.83,20.78,20.8,255393.0,16.4933,16.525,16.4854,16.5012,255393.0
2020-12-22 14:40:00,20.8,20.82,20.78,20.8,101473.0,16.5012,16.5171,16.4854,16.5012,101473.0
2020-12-22 14:50:00,20.8,20.83,20.8,20.83,122414.0,16.5012,16.525,16.5012,16.525,122414.0
2020-12-22 15:00:00,20.82,20.84,20.79,20.8,190366.0,16.5171,16.533,16.4933,16.5012,190366.0
2020-12-22 15:10:00,20.79,20.8,20.69,20.71,199304.0,16.4933,16.5012,16.414,16.4298,199304.0
2020-12-22 15:20:00,20.71,20.72,20.67,20.7,97251.0,16.4298,16.4378,16.3981,16.4219,97251.0
2020-12-22 15:30:00,20.7,20.75,20.69,20.72,277623.0,16.4219,16.4616,16.414,16.4378,277623.0
2020-12-22 15:40:00,20.72,20.73,20.64,20.66,364016.0,16.4378,16.4457,16.3743,16.3902,364016.0
2020-12-22 15:50:00,20.65,20.68,20.61,20.61,377415.0,16.3822,16.406,16.3505,16.3505,377415.0
2020-12-23 09:30:00,20.85,21.0,20.72,20.8,287312.0,16.5409,16.6599,16.4378,16.5012,287312.0
2020-12-23 09:40:00,20.79,21.0,20.79,21.0,116913.0,16.4933,16.6599,16.4933,16.6599,116913.0
2020-12-23 09:50:00,20.99,21.06,20.96,20.99,147866.0,16.652,16.7075,16.6282,16.652,147866.0
2020-12-23 10:00:00,20.99,21.03,20.94,21.02,109013.0,16.652,16.6837,16.6123,16.6758,109013.0
2020-12-23 10:10:00,21.03,21.06,20.87,20.88,93607.0,16.6837,16.7075,16.5568,16.5647,93607.0
2020-12-23 10:20:00,20.89,20.95,20.87,20.91,74858.0,16.5726,16.6202,16.5568,16.5885,74858.0
2020-12-23 10:30:00,20.9,20.97,20.86,20.95,126636.0,16.5806,16.6361,16.5488,16.6202,126636.0
2020-12-23 10:40:00,20.95,21.03,20.93,21.03,94524.0,16.6202,16.6837,16.6044,16.6837,94524.0
2020-12-23 10:50:00,21.02,21.08,21.01,21.06,70972.0,16.6758,16.7234,16.6678,16.7075,70972.0
2020-12-23 11:00:00,21.05,21.07,21.01,21.02,134584.0,16.6996,16.7154,16.6678,16.6758,134584.0
2020-12-23 11:10:00,21.02,21.05,20.98,21.03,188512.0,16.6758,16.6996,16.644,16.6837,188512.0
2020-12-23 11:20:00,21.03,21.05,20.92,20.96,118379.0,16.6837,16.6996,16.5964,16.6282,118379.0
2020-12-23 11:30:00,20.96,20.98,20.9,20.91,66064.0,16.6282,16.644,16.5806,16.5885,66064.0
2020-12-23 11:40:00,20.91,20.92,20.87,20.89,115083.0,16.5885,16.5964,16.5568,16.5726,115083.0
2020-12-23 11:50:00,20.89,20.92,20.87,20.88,126733.0,16.5726,16.5964,16.5568,16.5647,126733.0
2020-12-23 12:00:00,20.89,20.91,20.81,20.84,196620.0,16.5726,16.5885,16.5092,16.533,196620.0
2020-12-23 12:10:00,20.84,20.86,20.79,20.82,88206.0,16.533,16.5488,16.4933,16.5171,88206.0
2020-12-23 12:20:00,20.82,20.82,20.76,20.77,176087.0,16.5171,16.5171,16.4695,16.4774,176087.0
2020-12-23 12:30:00,20.78,20.81,20.73,20.78,75776.0,16.4854,16.5092,16.4457,16.4854,75776.0
2020-12-23 12:40:00,20.78,20.84,20.77,20.8,63883.0,16.4854,16.533,16.4774,16.5012,63883.0
2020-12-23 12:50:00,20.8,20.83,20.8,20.82,75702.0,16.5012,16.525,16.5012,16.5171,75702.0
2020-12-23 13:00:00,20.82,20.83,20.76,20.76,92201.0,16.5171,16.525,16.4695,16.4695,92201.0
2020-12-23 13:10:00,20.76,20.8,20.75,20.77,105660.0,16.4695,16.5012,16.4616,16.4774,105660.0
2020-12-23 13:20:00,20.77,20.78,20.73,20.77,100960.0,16.4774,16.4854,16.4457,16.4774,100960.0
2020-12-23 13:30:00,20.77,20.77,20.7,20.7,79561.0,16.4774,16.4774,16.4219,16.4219,79561.0
2020-12-23 13:40:00,20.7,20.76,20.7,20.73,193173.0,16.4219,16.4695,16.4219,16.4457,193173.0
2020-12-23 13:50:00,20.74,20.77,20.74,20.77,63005.0,16.4536,16.4774,16.4536,16.4774,63005.0
2020-12-23 14:00:00,20.76,20.82,20.74,20.77,89568.0,16.4695,16.5171,16.4536,16.4774,89568.0
2020-12-23 14:10:00,20.77,20.8,20.76,20.78,68881.0,16.4774,16.5012,16.4695,16.4854,68881.0
2020-12-23 14:20:00,20.78,20.81,20.76,20.79,67484.0,16.4854,16.5092,16.4695,16.4933,67484.0
2020-12-23 14:30:00,20.79,20.81,20.77,20.79,52881.0,16.4933,16.5092,16.4774,16.4933,52881.0
2020-12-23 14:40:00,20.79,20.85,20.78,20.84,76321.0,16.4933,16.5409,16.4854,16.533,76321.0
2020-12-23 14:50:00,20.84,20.86,20.81,20.82,66937.0,16.533,16.5488,16.5092,16.5171,66937.0
2020-12-23 15:00:00,20.81,20.83,20.78,20.81,89847.0,16.5092,16.525,16.4854,16.5092,89847.0
2020-12-23 15:10:00,20.8,20.81,20.79,20.8,64189.0,16.5012,16.5092,16.4933,16.5012,64189.0
2020-12-23 15:20:00,20.81,20.83,20.77,20.79,86653.0,16.5092,16.525,16.4774,16.4933,86653.0
2020-12-23 15:30:00,20.79,20.85,20.76,20.84,129809.0,16.4933,16.5409,16.4695,16.533,129809.0
2020-12-23 15:40:00,20.85,20.88,20.8,20.8,171753.0,16.5409,16.5647,16.5012,16.5012,171753.0
2020-12-23 15:50:00,20.8,20.81,20.73,20.74,603926.0,16.5012,16.5092,16.4457,16.4536,603926.0
2020-12-24 09:30:00,20.8,20.83,20.54,20.6,295653.0,16.5012,16.525,16.295,16.3426,295653.0
2020-12-24 09:40:00,20.61,20.7,20.54,20.66,318496.0,16.3505,16.4219,16.295,16.3902,318496.0
2020-12-24 09:50:00,20.66,20.8,20.64,20.77,336886.0,16.3902,16.5012,16.3743,16.4774,336886.0
2020-12-24 10:00:00,20.77,20.78,20.68,20.69,144637.0,16.4774,16.4854,16.406,16.414,144637.0
2020-12-24 10:10:00,20.69,20.78,20.68,20.77,62464.0,16.414,16.4854,16.406,16.4774,62464.0
2020-12-24 10:20:00,20.77,20.79,20.66,20.69,149883.0,16.4774,16.4933,16.3902,16.414,149883.0
2020-12-24 10:30:00,20.69,20.71,20.61,20.69,70633.0,16.414,16.4298,16.3505,16.414,70633.0
2020-12-24 10:40:00,20.69,20.7,20.62,20.67,53403.0,16.414,16.4219,16.3584,16.3981,53403.0
2020-12-24 10:50:00,20.67,20.73,20.66,20.73,83775.0,16.3981,16.4457,16.3902,16.4457,83775.0
2020-12-24 11:00:00,20.73,20.8,20.71,20.76,72044.0,16.4457,16.5012,16.4298,16.4695,72044.0
2020-12-24 11:10:00,20.76,20.78,20.71,20.72,70322.0,16.4695,16.4854,16.4298,16.4378,70322.0
2020-12-24 11:20:00,20.72,20.76,20.71,20.72,46287.0,16.4378,16.4695,16.4298,16.4378,46287.0
2020-12-24 11:30:00,20.71,20.74,20.68,20.71,45925.0,16.4298,16.4536,16.406,16.4298,45925.0
2020-12-24 11:40:00,20.71,20.73,20.68,20.69,54824.0,16.4298,16.4457,16.406,16.414,54824.0
2020-12-24 11:50:00,20.69,20.73,20.67,20.71,55132.0,16.414,16.4457,16.3981,16.4298,55132.0
2020-12-24 12:00:00,20.71,20.73,20.66,20.71,54805.0,16.4298,16.4457,16.3902,16.4298,54805.0
2020-12-24 12:10:00,20.71,20.73,20.68,20.7,64534.0,16.4298,16.4457,16.406,16.4219,64534.0
2020-12-24 12:20:00,20.7,20.71,20.63,20.68,57508.0,16.4219,16.4298,16.3664,16.406,57508.0
2020-12-24 12:30:00,20.68,20.73,20.67,20.72,51085.0,16.406,16.4457,16.3981,16.4378,51085.0
2020-12-24 12:40:00,20.72,20.74,20.68,20.73,60715.0,16.4378,16.4536,16.406,16.4457,60715.0
2020-12-24 12:50:00,20.73,20.76,20.71,20.75,156348.0,16.4457,16.4695,16.4298,16.4616,156348.0
2020-12-28 09:30:00,20.81,20.9,20.6,20.61,225384.0,16.5092,16.5806,16.3426,16.3505,225384.0
2020-12-28 09:40:00,20.63,20.71,20.59,20.71,79583.0,16.3664,16.4298,16.3346,16.4298,79583.0
2020-12-28 09:50:00,20.71,20.77,20.66,20.76,142983.0,16.4298,16.4774,16.3902,16.4695,142983.0
2020-12-28 10:00:00,20.76,20.84,20.72,20.82,91348.0,16.4695,16.533,16.4378,16.5171,91348.0
2020-12-28 10:10:00,20.82,20.92,20.79,20.82,178583.0,16.5171,16.5964,16.4933,16.5171,178583.0
2020-12-28 10:20:00,20.83,20.86,20.77,20.79,160694.0,16.525,16.5488,16.4774,16.4933,160694.0
2020-12-28 10:30:00,20.79,20.8,20.57,20.57,82011.0,16.4933,16.5012,16.3188,16.3188,82011.0
2020-12-28 10:40:00,20.57,20.58,20.41,20.43,228627.0,16.3188,16.3267,16.1918,16.2077,228627.0
2020-12-28 10:50:00,20.43,20.51,20.39,20.45,147624.0,16.2077,16.2712,16.176,16.2236,147624.0
2020-12-28 11:00:00,20.45,20.45,20.4,20.43,100233.0,16.2236,16.2236,16.1839,16.2077,100233.0
2020-12-28 11:10:00,20.44,20.45,20.33,20.34,95532.0,16.2156,16.2236,16.1284,16.1363,95532.0
2020-12-28 11:20:00,20.34,20.38,20.32,20.36,113202.0,16.1363,16.168,16.1204,16.1522,113202.0
2020-12-28 11:30:00,20.37,20.39,20.33,20.35,90271.0,16.1601,16.176,16.1284,16.1442,90271.0
2020-12-28 11:40:00,20.34,20.36,20.29,20.32,118346.0,16.1363,16.1522,16.0966,16.1204,118346.0
2020-12-28 11:50:00,20.31,20.35,20.29,20.34,87012.0,16.1125,16.1442,16.0966,16.1363,87012.0
2020-12-28 12:00:00,20.33,20.39,20.32,20.32,84415.0,16.1284,16.176,16.1204,16.1204,84415.0
2020-12-28 12:10:00,20.32,20.34,20.28,20.32,52002.0,16.1204,16.1363,16.0887,16.1204,52002.0
2020-12-28 12:20:00,20.31,20.39,20.3,20.35,80221.0,16.1125,16.176,16.1046,16.1442,80221.0
2020-12-28 12:30:00,20.35,20.36,20.31,20.33,50567.0,16.1442,16.1522,16.1125,16.1284,50567.0
2020-12-28 12:40:00,20.32,20.36,20.31,20.31,226398.0,16.1204,16.1522,16.1125,16.1125,226398.0
2020-12-28 12:50:00,20.31,20.32,20.26,20.3,82076.0,16.1125,16.1204,16.0728,16.1046,82076.0
2020-12-28 13:00:00,20.3,20.34,20.3,20.32,58060.0,16.1046,16.1363,16.1046,16.1204,58060.0
2020-12-28 13:10:00,20.32,20.34,20.3,20.3,56403.0,16.1204,16.1363,16.1046,16.1046,56403.0
2020-12-28 13:20:00,20.31,20.33,20.29,20.3,57349.0,16.1125,16.1284,16.0966,16.1046,57349.0
2020-12-28 13:30:00,20.29,20.33,20.26,20.32,53921.0,16.0966,16.1284,16.0728,16.1204,53921.0
2020-12-28 13:40:00,20.32,20.33,20.27,20.29,59206.0,16.1204,16.1284,16.0808,16.0966,59206.0
2020-12-28 13:50:00,20.28,20.29,20.21,20.21,119646.0,16.0887,16.0966,16.0332,16.0332,119646.0
2020-12-28 14:00:00,20.21,20.28,20.21,20.25,80742.0,16.0332,16.0887,16.0332,16.0649,80742.0
2020-12-28 14:10:00,20.26,20.29,20.23,20.27,81614.0,16.0728,16.0966,16.049,16.0808,81614.0
2020-12-28 14:20:00,20.27,20.28,20.2,20.2,69656.0,16.0808,16.0887,16.0252,16.0252,69656.0
2020-12-28 14:30:00,20.21,20.25,20.19,20.22,69271.0,16.0332,16.0649,16.0173,16.0411,69271.0
2020-12-28 14:40:00,20.22,20.26,20.21,20.26,68278.0,16.0411,16.0728,16.0332,16.0728,68278.0
2020-12-28 14:50:00,20.25,20.27,20.21,20.26,101589.0,16.0649,16.0808,16.0332,16.0728,101589.0
2020-12-28 15:00:00,20.26,20.26,20.17,20.18,155989.0,16.0728,16.0728,16.0014,16.0094,155989.0
2020-12-28 15:10:00,20.18,20.2,20.16,20.18,115790.0,16.0094,16.0252,15.9935,16.0094,115790.0
2020-12-28 15:20:00,20.17,20.19,20.15,20.16,184360.0,16.0014,16.0173,15.9856,15.9935,184360.0
2020-12-28 15:30:00,20.16,20.21,20.13,20.14,251143.0,15.9935,16.0332,15.9697,15.9776,251143.0
2020-12-28 15:40:00,20.14,20.21,20.13,20.16,287664.0,15.9776,16.0332,15.9697,15.9935,287664.0
2020-12-28 15:50:00,20.16,20.19,20.13,20.14,748327.0,15.9935,16.0173,15.9697,15.9776,748327.0
2020-12-29 09:30:00,20.31,20.36,20.15,20.26,208146.0,16.1125,16.1522,15.9856,16.0728,208146.0
2020-12-29 09:40:00,20.26,20.35,20.24,20.3,75907.0,16.0728,16.1442,16.057,16.1046,75907.0
2020-12-29 09:50:00,20.3,20.31,20.13,20.16,155095.0,16.1046,16.1125,15.9697,15.9935,155095.0
2020-12-29 10:00:00,20.16,20.22,20.1,20.12,104348.0,15.9935,16.0411,15.9459,15.9618,104348.0
2020-12-29 10:10:00,20.11,20.16,20.07,20.16,132081.0,15.9538,15.9935,15.9221,15.9935,132081.0
2020-12-29 10:20:00,20.16,20.26,20.09,20.15,282859.0,15.9935,16.0728,15.938,15.9856,282859.0
2020-12-29 10:30:00,20.14,20.24,20.09,20.22,140804.0,15.9776,16.057,15.938,16.0411,140804.0
2020-12-29 10:40:00,20.22,20.32,20.17,20.3,126673.0,16.0411,16.1204,16.0014,16.1046,126673.0
2020-12-29 10:50:00,20.3,20.36,20.25,20.3,152721.0,16.1046,16.1522,16.0649,16.1046,152721.0
2020-12-29 11:00:00,20.29,20.31,20.25,20.29,91448.0,16.0966,16.1125,16.0649,16.0966,91448.0
2020-12-29 11:10:00,20.28,20.29,20.17,20.18,175914.0,16.0887,16.0966,16.0014,16.0094,175914.0
2020-12-29 11:20:00,20.18,20.18,20.08,20.09,91036.0,16.0094,16.0094,15.93,15.938,91036.0
2020-12-29 11:30:00,20.09,20.12,20.06,20.07,75524.0,15.938,15.9618,15.9142,15.9221,75524.0
2020-12-29 11:40:00,20.07,20.12,20.04,20.05,146453.0,15.9221,15.9618,15.8983,15.9062,146453.0
2020-12-29 11:50:00,20.05,20.08,19.98,19.99,283765.0,15.9062,15.93,15.8507,15.8586,283765.0
2020-12-29 12:00:00,19.98,20.05,19.98,20.01,273638.0,15.8507,15.9062,15.8507,15.8745,273638.0
2020-12-29 12:10:00,20.01,20.01,19.95,19.99,102600.0,15.8745,15.8745,15.8269,15.8586,102600.0
2020-12-29 12:20:00,19.99,20.0,19.95,19.98,145224.0,15.8586,15.8666,15.8269,15.8507,145224.0
2020-12-29 12:30:00,19.98,19.98,19.93,19.93,60437.0,15.8507,15.8507,15.811,15.811,60437.0
2020-12-29 12:40:00,19.94,19.98,19.93,19.98,71244.0,15.819,15.8507,15.811,15.8507,71244.0
2020-12-29 12:50:00,19.97,19.98,19.92,19.98,78528.0,15.8428,15.8507,15.8031,15.8507,78528.0
2020-12-29 13:00:00,19.97,19.97,19.92,19.96,109526.0,15.8428,15.8428,15.8031,15.8348,109526.0
2020-12-29 13:10:00,19.96,20.02,19.95,19.99,114728.0,15.8348,15.8824,15.8269,15.8586,114728.0
2020-12-29 13:20:00,19.98,20.0,19.96,19.99,110008.0,15.8507,15.8666,15.8348,15.8586,110008.0
2020-12-29 13:30:00,19.99,20.04,19.98,20.03,78270.0,15.8586,15.8983,15.8507,15.8904,78270.0
2020-12-29 13:40:00,20.03,20.03,19.98,20.0,63345.0,15.8904,15.8904,15.8507,15.8666,63345.0
2020-12-29 13:50:00,20.0,20.01,19.96,19.98,83083.0,15.8666,15.8745,15.8348,15.8507,83083.0
2020-12-29 14:00:00,19.98,19.99,19.96,19.98,61306.0,15.8507,15.8586,15.8348,15.8507,61306.0
2020-12-29 14:10:00,19.98,20.0,19.95,19.96,80858.0,15.8507,15.8666,15.8269,15.8348,80858.0
2020-12-29 14:20:00,19.96,19.97,19.93,19.94,60076.0,15.8348,15.8428,15.811,15.819,60076.0
2020-12-29 14:30:00,19.95,20.02,19.94,20.02,105873.0,15.8269,15.8824,15.819,15.8824,105873.0
2020-12-29 14:40:00,20.02,20.04,20.0,20.02,101651.0,15.8824,15.8983,15.8666,15.8824,101651.0
2020-12-29 14:50:00,20.02,20.05,20.01,20.04,77787.0,15.8824,15.9062,15.8745,15.8983,77787.0
2020-12-29 15:00:00,20.04,20.07,20.02,20.05,56710.0,15.8983,15.9221,15.8824,15.9062,56710.0
2020-12-29 15:10:00,20.05,20.1,20.05,20.07,94936.0,15.9062,15.9459,15.9062,15.9221,94936.0
2020-12-29 15:20:00,20.07,20.09,20.05,20.09,102782.0,15.9221,15.938,15.9062,15.938,102782.0
2020-12-29 15:30:00,20.09,20.14,20.08,20.13,148008.0,15.938,15.9776,15.93,15.9697,148008.0
2020-12-29 15:40:00,20.13,20.13,20.07,20.07,163825.0,15.9697,15.9697,15.9221,15.9221,163825.0
2020-12-29 15:50:00,20.08,20.1,20.06,20.08,433018.0,15.93,15.9459,15.9142,15.93,433018.0
2020-12-30 09:30:00,20.09,20.13,20.05,20.08,171914.0,15.938,15.9697,15.9062,15.93,171914.0
2020-12-30 09:40:00,20.08,20.1,20.05,20.07,136844.0,15.93,15.9459,15.9062,15.9221,136844.0
2020-12-30 09:50:00,20.08,20.1,20.05,20.08,157274.0,15.93,15.9459,15.9062,15.93,157274.0
2020-12-30 10:00:00,20.09,20.25,20.07,20.22,228447.0,15.938,16.0649,15.9221,16.0411,228447.0
2020-12-30 10:10:00,20.22,20.25,20.19,20.2,126192.0,16.0411,16.0649,16.0173,16.0252,126192.0
2020-12-30 10:20:00,20.19,20.24,20.19,20.22,65010.0,16.0173,16.057,16.0173,16.0411,65010.0
2020-12-30 10:30:00,20.23,20.25,20.16,20.19,121441.0,16.049,16.0649,15.9935,16.0173,121441.0
2020-12-30 10:40:00,20.19,20.27,20.13,20.23,261877.0,16.0173,16.0808,15.9697,16.049,261877.0
2020-12-30 10:50:00,20.23,20.24,20.2,20.23,144893.0,16.049,16.057,16.0252,16.049,144893.0
2020-12-30 11:00:00,20.22,20.23,20.14,20.15,125396.0,16.0411,16.049,15.9776,15.9856,125396.0
2020-12-30 11:10:00,20.14,20.14,20.03,20.05,155539.0,15.9776,15.9776,15.8904,15.9062,155539.0
2020-12-30 11:20:00,20.05,20.08,20.01,20.02,137014.0,15.9062,15.93,15.8745,15.8824,137014.0
2020-12-30 11:30:00,20.02,20.06,20.01,20.04,158192.0,15.8824,15.9142,15.8745,15.8983,158192.0
2020-12-30 11:40:00,20.04,20.08,20.02,20.03,88325.0,15.8983,15.93,15.8824,15.8904,88325.0
2020-12-30 11:50:00,20.03,20.06,20.01,20.01,85828.0,15.8904,15.9142,15.8745,15.8745,85828.0
2020-12-30 12:00:00,20.01,20.09,20.0,20.08,96906.0,15.8745,15.938,15.8666,15.93,96906.0
2020-12-30 12:10:00,20.07,20.1,20.06,20.08,105853.0,15.9221,15.9459,15.9142,15.93,105853.0
2020-12-30 12:20:00,20.08,20.14,20.07,20.11,81663.0,15.93,15.9776,15.9221,15.9538,81663.0
2020-12-30 12:30:00,20.11,20.13,20.09,20.11,44117.0,15.9538,15.9697,15.938,15.9538,44117.0
2020-12-30 12:40:00,20.11,20.12,20.07,20.08,56812.0,15.9538,15.9618,15.9221,15.93,56812.0
2020-12-30 12:50:00,20.08,20.1,20.06,20.09,77677.0,15.93,15.9459,15.9142,15.938,77677.0
2020-12-30 13:00:00,20.08,20.1,20.04,20.06,51426.0,15.93,15.9459,15.8983,15.9142,51426.0
2020-12-30 13:10:00,20.05,20.06,20.03,20.05,55041.0,15.9062,15.9142,15.8904,15.9062,55041.0
2020-12-30 13:20:00,20.05,20.07,20.02,20.04,64779.0,15.9062,15.9221,15.8824,15.8983,64779.0
2020-12-30 13:30:00,20.03,20.06,20.01,20.01,68691.0,15.8904,15.9142,15.8745,15.8745,68691.0
2020-12-30 13:40:00,20.02,20.04,20.01,20.02,67176.0,15.8824,15.8983,15.8745,15.8824,67176.0
2020-12-30 13:50:00,20.03,20.03,19.89,19.93,282108.0,15.8904,15.8904,15.7793,15.811,282108.0
2020-12-30 14:00:00,19.93,19.96,19.91,19.94,209415.0,15.811,15.8348,15.7952,15.819,209415.0
2020-12-30 14:10:00,19.94,19.95,19.9,19.93,164140.0,15.819,15.8269,15.7872,15.811,164140.0
2020-12-30 14:20:00,19.93,19.97,19.91,19.97,109288.0,15.811,15.8428,15.7952,15.8428,109288.0
2020-12-30 14:30:00,19.96,19.99,19.95,19.98,160440.0,15.8348,15.8586,15.8269,15.8507,160440.0
2020-12-30 14:40:00,19.98,20.0,19.95,19.96,104673.0,15.8507,15.8666,15.8269,15.8348,104673.0
2020-12-30 14:50:00,19.97,19.99,19.94,19.96,124615.0,15.8428,15.8586,15.819,15.8348,124615.0
2020-12-30 15:00:00,19.96,20.0,19.95,19.98,106407.0,15.8348,15.8666,15.8269,15.8507,106407.0
2020-12-30 15:10:00,19.98,19.99,19.95,19.97,174989.0,15.8507,15.8586,15.8269,15.8428,174989.0
2020-12-30 15:20:00,19.97,19.98,19.94,19.96,103527.0,15.8428,15.8507,15.819,15.8348,103527.0
2020-12-30 15:30:00,19.96,19.99,19.96,19.99,167946.0,15.8348,15.8586,15.8348,15.8586,167946.0
2020-12-30 15:40:00,19.99,20.0,19.9,19.9,313590.0,15.8586,15.8666,15.7872,15.7872,313590.0
2020-12-30 15:50:00,19.91,19.97,19.9,19.95,466188.0,15.7952,15.8428,15.7872,15.8269,466188.0
2020-12-31 09:30:00,19.92,20.03,19.86,20.01,195054.0,15.8031,15.8904,15.7555,15.8745,195054.0
2020-12-31 09:40:00,20.0,20.11,19.96,20.03,155802.0,15.8666,15.9538,15.8348,15.8904,155802.0
2020-12-31 09:50:00,20.03,20.04,19.87,19.9,104612.0,15.8904,15.8983,15.7634,15.7872,104612.0
2020-12-31 10:00:00,19.91,19.96,19.85,19.87,93137.0,15.7952,15.8348,15.7476,15.7634,93137.0
2020-12-31 10:10:00,19.87,19.93,19.86,19.9,60129.0,15.7634,15.811,15.7555,15.7872,60129.0
2020-12-31 10:20:00,19.9,19.94,19.88,19.92,75269.0,15.7872,15.819,15.7714,15.8031,75269.0
2020-12-31 10:30:00,19.92,20.02,19.9,20.01,91063.0,15.8031,15.8824,15.7872,15.8745,91063.0
2020-12-31 10:40:00,20.01,20.02,19.95,19.98,64854.0,15.8745,15.8824,15.8269,15.8507,64854.0
2020-12-31 10:50:00,19.98,20.04,19.95,19.97,120983.0,15.8507,15.8983,15.8269,15.8428,120983.0
2020-12-31 11:00:00,19.97,20.01,19.92,19.97,171516.0,15.8428,15.8745,15.8031,15.8428,171516.0
2020-12-31 11:10:00,19.97,19.98,19.93,19.98,92442.0,15.8428,15.8507,15.811,15.8507,92442.0
2020-12-31 11:20:00,19.98,19.98,19.9,19.93,89829.0,15.8507,15.8507,15.7872,15.811,89829.0
2020-12-31 11:30:00,19.92,19.93,19.88,19.92,64901.0,15.8031,15.811,15.7714,15.8031,64901.0
2020-12-31 11:40:00,19.91,19.96,19.91,19.91,68028.0,15.7952,15.8348,15.7952,15.7952,68028.0
2020-12-31 11:50:00,19.91,19.92,19.88,19.92,102444.0,15.7952,15.8031,15.7714,15.8031,102444.0
2020-12-31 12:00:00,19.92,19.93,19.87,19.9,96561.0,15.8031,15.811,15.7634,15.7872,96561.0
2020-12-31 12:10:00,19.91,19.92,19.89,19.9,72789.0,15.7952,15.8031,15.7793,15.7872,72789.0
2020-12-31 12:20:00,19.9,19.94,19.89,19.93,96952.0,15.7872,15.819,15.7793,15.811,96952.0
2020-12-31 12:30:00,19.92,19.93,19.87,19.91,220753.0,15.8031,15.811,15.7634,15.7952,220753.0
2020-12-31 12:40:00,19.91,19.99,19.88,19.96,107801.0,15.7952,15.8586,15.7714,15.8348,107801.0
2020-12-31 12:50:00,19.95,19.95,19.92,19.95,79901.0,15.8269,15.8269,15.8031,15.8269,79901.0
2020-12-31 13:00:00,19.95,19.98,19.93,19.95,121098.0,15.8269,15.8507,15.811,15.8269,121098.0
2020-12-31 13:10:00,19.95,19.96,19.92,19.94,57361.0,15.8269,15.8348,15.8031,15.819,57361.0
2020-12-31 13:20:00,19.94,19.95,19.92,19.92,49365.0,15.819,15.8269,15.8031,15.8031,49365.0
2020-12-31 13:30:00,19.93,19.95,19.9,19.93,80948.0,15.811,15.8269,15.7872,15.811,80948.0
2020-12-31 13:40:00,19.92,19.93,19.9,19.9,49279.0,15.8031,15.811,15.7872,15.7872,49279.0
2020-12-31 13:50:00,19.91,19.93,19.89,19.92,99916.0,15.7952,15.811,15.7793,15.8031,99916.0
2020-12-31 14:00:00,19.92,19.94,19.89,19.91,111191.0,15.8031,15.819,15.7793,15.7952,111191.0
2020-12-31 14:10:00,19.9,19.94,19.9,19.92,387561.0,15.7872,15.819,15.7872,15.8031,387561.0
2020-12-31 14:20:00,19.93,19.95,19.9,19.93,126915.0,15.811,15.8269,15.7872,15.811,126915.0
2020-12-31 14:30:00,19.93,19.95,19.91,19.94,151831.0,15.811,15.8269,15.7952,15.819,151831.0
2020-12-31 14:40:00,19.94,19.96,19.92,19.94,95337.0,15.819,15.8348,15.8031,15.819,95337.0
2020-12-31 14:50:00,19.95,19.95,19.91,19.92,130992.0,15.8269,15.8269,15.7952,15.8031,130992.0
2020-12-31 15:00:00,19.92,19.95,19.91,19.94,66994.0,15.8031,15.8269,15.7952,15.819,66994.0
2020-12-31 15:10:00,19.95,20.03,19.94,20.03,114086.0,15.8269,15.8904,15.819,15.8904,114086.0
2020-12-31 15:20:00,20.03,20.04,20.0,20.0,97226.0,15.8904,15.8983,15.8666,15.8666,97226.0
2020-12-31 15:30:00,20.01,20.08,20.0,20.04,175394.0,15.8745,15.93,15.8666,15.8983,175394.0
2020-12-31 15:40:00,20.04,20.04,19.96,20.02,253886.0,15.8983,15.8983,15.8348,15.8824,253886.0
2020-12-31 15:50:00,20.03,20.07,19.98,20.05,781794.0,15.8904,15.9221,15.8507,15.9062,781794.0
2021-01-04 09:30:00,20.3,20.43,20.27,20.31,363845.0,16.1046,16.2077,16.0808,16.1125,363845.0
2021-01-04 09:40:00,20.31,20.52,20.27,20.44,216784.0,16.1125,16.2791,16.0808,16.2156,216784.0
2021-01-04 09:50:00,20.43,20.44,20.27,20.28,128850.0,16.2077,16.2156,16.0808,16.0887,128850.0
2021-01-04 10:00:00,20.28,20.3,20.14,20.16,228066.0,16.0887,16.1046,15.9776,15.9935,228066.0
2021-01-04 10:10:00,20.15,20.22,20.1,20.12,184773.0,15.9856,16.0411,15.9459,15.9618,184773.0
2021-01-04 10:20:00,20.12,20.13,20.04,20.1,106510.0,15.9618,15.9697,15.8983,15.9459,106510.0
2021-01-04 10:30:00,20.1,20.1,19.98,20.03,276915.0,15.9459,15.9459,15.8507,15.8904,276915.0
2021-01-04 10:40:00,20.02,20.03,19.96,19.98,73471.0,15.8824,15.8904,15.8348,15.8507,73471.0
2021-01-04 10:50:00,19.98,19.99,19.89,19.99,121426.0,15.8507,15.8586,15.7793,15.8586,121426.0
2021-01-04 11:00:00,19.99,20.03,19.92,19.92,122265.0,15.8586,15.8904,15.8031,15.8031,122265.0
2021-01-04 11:10:00,19.91,19.99,19.87,19.98,582657.0,15.7952,15.8586,15.7634,15.8507,582657.0
2021-01-04 11:20:00,19.98,19.98,19.89,19.93,287019.0,15.8507,15.8507,15.7793,15.811,287019.0
2021-01-04 11:30:00,19.93,19.95,19.89,19.9,66006.0,15.811,15.8269,15.7793,15.7872,66006.0
2021-01-04 11:40:00,19.89,19.93,19.88,19.92,61914.0,15.7793,15.811,15.7714,15.8031,61914.0
2021-01-04 11:50:00,19.93,19.97,19.88,19.93,88875.0,15.811,15.8428,15.7714,15.811,88875.0
2021-01-04 12:00:00,19.93,20.04,19.91,20.02,187716.0,15.811,15.8983,15.7952,15.8824,187716.0
2021-01-04 12:10:00,20.02,20.02,19.92,19.97,180393.0,15.8824,15.8824,15.8031,15.8428,180393.0
2021-01-04 12:20:00,19.97,20.02,19.94,20.01,72064.0,15.8428,15.8824,15.819,15.8745,72064.0
2021-01-04 12:30:00,20.02,20.02,19.9,19.92,61456.0,15.8824,15.8824,15.7872,15.8031,61456.0
2021-01-04 12:40:00,19.91,19.95,19.87,19.91,118683.0,15.7952,15.8269,15.7634,15.7952,118683.0
2021-01-04 12:50:00,19.92,19.99,19.91,19.98,56084.0,15.8031,15.8586,15.7952,15.8507,56084.0
2021-01-04 13:00:00,19.98,20.03,19.97,20.0,70363.0,15.8507,15.8904,15.8428,15.8666,70363.0
2021-01-04 13:10:00,20.01,20.05,19.99,20.04,110142.0,15.8745,15.9062,15.8586,15.8983,110142.0
2021-01-04 13:20:00,20.04,20.12,20.02,20.09,89475.0,15.8983,15.9618,15.8824,15.938,89475.0
2021-01-04 13:30:00,20.09,20.13,20.07,20.1,68903.0,15.938,15.9697,15.9221,15.9459,68903.0
2021-01-04 13:40:00,20.1,20.14,20.07,20.11,81273.0,15.9459,15.9776,15.9221,15.9538,81273.0
2021-01-04 13:50:00,20.11,20.14,20.09,20.12,57611.0,15.9538,15.9776,15.938,15.9618,57611.0
2021-01-04 14:00:00,20.11,20.12,20.03,20.04,100005.0,15.9538,15.9618,15.8904,15.8983,100005.0
2021-01-04 14:10:00,20.04,20.06,20.0,20.05,112610.0,15.8983,15.9142,15.8666,15.9062,112610.0
2021-01-04 14:20:00,20.05,20.11,20.05,20.06,102538.0,15.9062,15.9538,15.9062,15.9142,102538.0
2021-01-04 14:30:00,20.05,20.08,20.03,20.05,154923.0,15.9062,15.93,15.8904,15.9062,154923.0
2021-01-04 14:40:00,20.05,20.1,20.03,20.08,114164.0,15.9062,15.9459,15.8904,15.93,114164.0
2021-01-04 14:50:00,20.07,20.14,20.07,20.14,191852.0,15.9221,15.9776,15.9221,15.9776,191852.0
2021-01-04 15:00:00,20.14,20.16,20.07,20.09,155008.0,15.9776,15.9935,15.9221,15.938,155008.0
2021-01-04 15:10:00,20.09,20.1,20.06,20.07,132238.0,15.938,15.9459,15.9142,15.9221,132238.0
2021-01-04 15:20:00,20.08,20.1,20.06,20.07,172095.0,15.93,15.9459,15.9142,15.9221,172095.0
2021-01-04 15:30:00,20.08,20.13,20.05,20.11,186978.0,15.93,15.9697,15.9062,15.9538,186978.0
2021-01-04 15:40:00,20.11,20.12,20.06,20.09,371199.0,15.9538,15.9618,15.9142,15.938,371199.0
2021-01-04 15:50:00,20.1,20.11,20.06,20.11,1158342.0,15.9459,15.9538,15.9142,15.9538,1158342.0
2021-01-05 09:30:00,20.27,20.47,20.24,20.45,270307.0,16.0808,16.2394,16.057,16.2236,270307.0
2021-01-05 09:40:00,20.45,20.61,20.39,20.61,180202.0,16.2236,16.3505,16.176,16.3505,180202.0
2021-01-05 09:50:00,20.61,20.62,20.5,20.6,309069.0,16.3505,16.3584,16.2632,16.3426,309069.0
2021-01-05 10:00:00,20.61,20.7,20.58,20.61,194383.0,16.3505,16.4219,16.3267,16.3505,194383.0
2021-01-05 10:10:00,20.61,20.68,20.59,20.62,121325.0,16.3505,16.406,16.3346,16.3584,121325.0
2021-01-05 10:20:00,20.62,20.74,20.62,20.71,267042.0,16.3584,16.4536,16.3584,16.4298,267042.0
2021-01-05 10:30:00,20.71,20.73,20.66,20.67,180993.0,16.4298,16.4457,16.3902,16.3981,180993.0
2021-01-05 10:40:00,20.68,20.71,20.58,20.64,187949.0,16.406,16.4298,16.3267,16.3743,187949.0
2021-01-05 10:50:00,20.64,20.79,20.64,20.73,397759.0,16.3743,16.4933,16.3743,16.4457,397759.0
2021-01-05 11:00:00,20.74,20.85,20.69,20.85,281513.0,16.4536,16.5409,16.414,16.5409,281513.0
2021-01-05 11:10:00,20.85,20.89,20.77,20.87,440117.0,16.5409,16.5726,16.4774,16.5568,440117.0
2021-01-05 11:20:00,20.87,20.98,20.87,20.98,183376.0,16.5568,16.644,16.5568,16.644,183376.0
2021-01-05 11:30:00,20.97,20.98,20.88,20.91,107121.0,16.6361,16.644,16.5647,16.5885,107121.0
2021-01-05 11:40:00,20.91,20.96,20.86,20.87,172057.0,16.5885,16.6282,16.5488,16.5568,172057.0
2021-01-05 11:50:00,20.87,20.89,20.83,20.85,104708.0,16.5568,16.5726,16.525,16.5409,104708.0
2021-01-05 12:00:00,20.86,20.98,20.85,20.97,183843.0,16.5488,16.644,16.5409,16.6361,183843.0
2021-01-05 12:10:00,20.98,21.03,20.95,20.98,107573.0,16.644,16.6837,16.6202,16.644,107573.0
2021-01-05 12:20:00,20.97,21.03,20.96,21.01,234691.0,16.6361,16.6837,16.6282,16.6678,234691.0
2021-01-05 12:30:00,21.01,21.05,21.0,21.02,73660.0,16.6678,16.6996,16.6599,16.6758,73660.0
2021-01-05 12:40:00,21.03,21.07,21.02,21.05,76655.0,16.6837,16.7154,16.6758,16.6996,76655.0
2021-01-05 12:50:00,21.05,21.06,21.0,21.04,98208.0,16.6996,16.7075,16.6599,16.6916,98208.0
2021-01-05 13:00:00,21.04,21.13,21.02,21.07,139943.0,16.6916,16.763,16.6758,16.7154,139943.0
2021-01-05 13:10:00,21.07,21.13,21.05,21.1,266923.0,16.7154,16.763,16.6996,16.7392,266923.0
2021-01-05 13:20:00,21.1,21.16,21.08,21.12,211177.0,16.7392,16.7868,16.7234,16.7551,211177.0
2021-01-05 13:30:00,21.12,21.12,21.02,21.04,161471.0,16.7551,16.7551,16.6758,16.6916,161471.0
2021-01-05 13:40:00,21.04,21.06,21.01,21.02,82198.0,16.6916,16.7075,16.6678,16.6758,82198.0
2021-01-05 13:50:00,21.02,21.02,20.99,21.0,105375.0,16.6758,16.6758,16.652,16.6599,105375.0
2021-01-05 14:00:00,21.0,21.05,20.99,21.05,135267.0,16.6599,16.6996,16.652,16.6996,135267.0
2021-01-05 14:10:00,21.05,21.11,21.04,21.09,91983.0,16.6996,16.7472,16.6916,16.7313,91983.0
2021-01-05 14:20:00,21.09,21.13,21.08,21.1,81291.0,16.7313,16.763,16.7234,16.7392,81291.0
2021-01-05 14:30:00,21.1,21.1,20.98,20.99,97837.0,16.7392,16.7392,16.644,16.652,97837.0
2021-01-05 14:40:00,21.0,21.0,20.94,20.96,99177.0,16.6599,16.6599,16.6123,16.6282,99177.0
2021-01-05 14:50:00,20.96,20.97,20.83,20.84,95232.0,16.6282,16.6361,16.525,16.533,95232.0
2021-01-05 15:00:00,20.84,20.9,20.83,20.88,138368.0,16.533,16.5806,16.525,16.5647,138368.0
2021-01-05 15:10:00,20.88,20.92,20.83,20.84,105562.0,16.5647,16.5964,16.525,16.533,105562.0
2021-01-05 15:20:00,20.84,20.85,20.78,20.8,160326.0,16.533,16.5409,16.4854,16.5012,160326.0
2021-01-05 15:30:00,20.8,20.82,20.76,20.81,172632.0,16.5012,16.5171,16.4695,16.5092,172632.0
2021-01-05 15:40:00,20.81,20.83,20.75,20.78,383777.0,16.5092,16.525,16.4616,16.4854,383777.0
2021-01-05 15:50:00,20.78,20.79,20.68,20.71,520165.0,16.4854,16.4933,16.406,16.4298,520165.0
2021-01-06 09:30:00,20.92,21.09,20.79,20.82,270706.0,16.5964,16.7313,16.4933,16.5171,270706.0
2021-01-06 09:40:00,20.82,20.93,20.73,20.92,128676.0,16.5171,16.6044,16.4457,16.5964,128676.0
2021-01-06 09:50:00,20.92,20.92,20.78,20.84,88073.0,16.5964,16.5964,16.4854,16.533,88073.0
2021-01-06 10:00:00,20.85,21.0,20.85,20.99,126520.0,16.5409,16.6599,16.5409,16.652,126520.0
2021-01-06 10:10:00,21.0,21.15,20.96,21.09,232890.0,16.6599,16.7789,16.6282,16.7313,232890.0
2021-01-06 10:20:00,21.1,21.23,21.08,21.23,241772.0,16.7392,16.8424,16.7234,16.8424,241772.0
2021-01-06 10:30:00,21.23,21.44,21.23,21.4,332404.0,16.8424,17.009,16.8424,16.9772,332404.0
2021-01-06 10:40:00,21.4,21.48,21.31,21.38,215131.0,16.9772,17.0407,16.9058,16.9614,215131.0
2021-01-06 10:50:00,21.39,21.47,21.37,21.4,152866.0,16.9693,17.0328,16.9534,16.9772,152866.0
2021-01-06 11:00:00,21.4,21.5,21.33,21.42,119504.0,16.9772,17.0566,16.9217,16.9931,119504.0
2021-01-06 11:10:00,21.42,21.42,21.36,21.37,107942.0,16.9931,16.9931,16.9455,16.9534,107942.0
2021-01-06 11:20:00,21.37,21.42,21.32,21.37,129574.0,16.9534,16.9931,16.9138,16.9534,129574.0
2021-01-06 11:30:00,21.38,21.39,21.31,21.32,98675.0,16.9614,16.9693,16.9058,16.9138,98675.0
2021-01-06 11:40:00,21.32,21.38,21.31,21.37,184006.0,16.9138,16.9614,16.9058,16.9534,184006.0
2021-01-06 11:50:00,21.37,21.38,21.3,21.32,231838.0,16.9534,16.9614,16.8979,16.9138,231838.0
2021-01-06 12:00:00,21.32,21.33,21.22,21.27,216688.0,16.9138,16.9217,16.8344,16.8741,216688.0
2021-01-06 12:10:00,21.28,21.28,21.23,21.23,135401.0,16.882,16.882,16.8424,16.8424,135401.0
2021-01-06 12:20:00,21.23,21.27,21.22,21.23,145216.0,16.8424,16.8741,16.8344,16.8424,145216.0
2021-01-06 12:30:00,21.23,21.28,21.21,21.23,128072.0,16.8424,16.882,16.8265,16.8424,128072.0
2021-01-06 12:40:00,21.23,21.27,21.22,21.24,144513.0,16.8424,16.8741,16.8344,16.8503,144513.0
2021-01-06 12:50:00,21.25,21.31,21.23,21.26,296669.0,16.8582,16.9058,16.8424,16.8662,296669.0
2021-01-06 13:00:00,21.26,21.37,21.25,21.37,89759.0,16.8662,16.9534,16.8582,16.9534,89759.0
2021-01-06 13:10:00,21.36,21.4,21.34,21.38,100446.0,16.9455,16.9772,16.9296,16.9614,100446.0
2021-01-06 13:20:00,21.38,21.39,21.34,21.37,103392.0,16.9614,16.9693,16.9296,16.9534,103392.0
2021-01-06 13:30:00,21.37,21.43,21.36,21.41,132913.0,16.9534,17.001,16.9455,16.9852,132913.0
2021-01-06 13:40:00,21.41,21.48,21.4,21.48,152990.0,16.9852,17.0407,16.9772,17.0407,152990.0
2021-01-06 13:50:00,21.48,21.5,21.45,21.48,161656.0,17.0407,17.0566,17.0169,17.0407,161656.0
2021-01-06 14:00:00,21.47,21.53,21.47,21.53,216015.0,17.0328,17.0804,17.0328,17.0804,216015.0
2021-01-06 14:10:00,21.53,21.56,21.39,21.43,179285.0,17.0804,17.1042,16.9693,17.001,179285.0
2021-01-06 14:20:00,21.42,21.48,21.31,21.37,248882.0,16.9931,17.0407,16.9058,16.9534,248882.0
2021-01-06 14:30:00,21.37,21.45,21.28,21.32,228872.0,16.9534,17.0169,16.882,16.9138,228872.0
2021-01-06 14:40:00,21.31,21.33,21.17,21.2,164603.0,16.9058,16.9217,16.7948,16.8186,164603.0
2021-01-06 14:50:00,21.2,21.36,21.16,21.36,149572.0,16.8186,16.9455,16.7868,16.9455,149572.0
2021-01-06 15:00:00,21.36,21.37,21.27,21.32,184723.0,16.9455,16.9534,16.8741,16.9138,184723.0
2021-01-06 15:10:00,21.32,21.43,21.32,21.41,216217.0,16.9138,17.001,16.9138,16.9852,216217.0
2021-01-06 15:20:00,21.41,21.47,21.34,21.46,213729.0,16.9852,17.0328,16.9296,17.0248,213729.0
2021-01-06 15:30:00,21.46,21.51,21.4,21.45,355476.0,17.0248,17.0645,16.9772,17.0169,355476.0
2021-01-06 15:40:00,21.45,21.55,21.43,21.51,535664.0,17.0169,17.0962,17.001,17.0645,535664.0
2021-01-06 15:50:00,21.5,21.56,21.45,21.5,1254696.0,17.0566,17.1042,17.0169,17.0566,1254696.0
2021-01-07 09:30:00,21.68,21.68,21.33,21.46,335847.0,17.1994,17.1994,16.9217,17.0248,335847.0
2021-01-07 09:40:00,21.47,21.61,21.46,21.53,114270.0,17.0328,17.1438,17.0248,17.0804,114270.0
2021-01-07 09:50:00,21.53,21.55,21.45,21.5,105206.0,17.0804,17.0962,17.0169,17.0566,105206.0
2021-01-07 10:00:00,21.5,21.52,21.33,21.34,130974.0,17.0566,17.0724,16.9217,16.9296,130974.0
2021-01-07 10:10:00,21.34,21.41,21.29,21.39,135319.0,16.9296,16.9852,16.89,16.9693,135319.0
2021-01-07 10:20:00,21.38,21.52,21.36,21.51,95917.0,16.9614,17.0724,16.9455,17.0645,95917.0
2021-01-07 10:30:00,21.51,21.7,21.5,21.67,105832.0,17.0645,17.2152,17.0566,17.1914,105832.0
2021-01-07 10:40:00,21.67,21.67,21.55,21.6,357061.0,17.1914,17.1914,17.0962,17.1359,357061.0
2021-01-07 10:50:00,21.59,21.6,21.53,21.55,203162.0,17.128,17.1359,17.0804,17.0962,203162.0
2021-01-07 11:00:00,21.56,21.56,21.43,21.44,205201.0,17.1042,17.1042,17.001,17.009,205201.0
2021-01-07 11:10:00,21.45,21.47,21.42,21.43,107386.0,17.0169,17.0328,16.9931,17.001,107386.0
2021-01-07 11:20:00,21.43,21.45,21.35,21.38,156224.0,17.001,17.0169,16.9376,16.9614,156224.0
2021-01-07 11:30:00,21.38,21.44,21.36,21.39,98782.0,16.9614,17.009,16.9455,16.9693,98782.0
2021-01-07 11:40:00,21.38,21.42,21.36,21.36,100756.0,16.9614,16.9931,16.9455,16.9455,100756.0
2021-01-07 11:50:00,21.36,21.38,21.34,21.35,129750.0,16.9455,16.9614,16.9296,16.9376,129750.0
2021-01-07 12:00:00,21.36,21.36,21.28,21.29,208550.0,16.9455,16.9455,16.882,16.89,208550.0
2021-01-07 12:10:00,21.28,21.39,21.28,21.37,235536.0,16.882,16.9693,16.882,16.9534,235536.0
2021-01-07 12:20:00,21.37,21.46,21.37,21.46,127245.0,16.9534,17.0248,16.9534,17.0248,127245.0
2021-01-07 12:30:00,21.46,21.46,21.35,21.42,115141.0,17.0248,17.0248,16.9376,16.9931,115141.0
2021-01-07 12:40:00,21.42,21.43,21.35,21.36,134447.0,16.9931,17.001,16.9376,16.9455,134447.0
2021-01-07 12:50:00,21.36,21.41,21.36,21.39,120214.0,16.9455,16.9852,16.9455,16.9693,120214.0
2021-01-07 13:00:00,21.39,21.44,21.39,21.4,176963.0,16.9693,17.009,16.9693,16.9772,176963.0
2021-01-07 13:10:00,21.39,21.44,21.38,21.39,104173.0,16.9693,17.009,16.9614,16.9693,104173.0
2021-01-07 13:20:00,21.39,21.42,21.35,21.38,140128.0,16.9693,16.9931,16.9376,16.9614,140128.0
2021-01-07 13:30:00,21.38,21.44,21.37,21.39,125735.0,16.9614,17.009,16.9534,16.9693,125735.0
2021-01-07 13:40:00,21.39,21.41,21.34,21.35,131144.0,16.9693,16.9852,16.9296,16.9376,131144.0
2021-01-07 13:50:00,21.35,21.42,21.29,21.34,332136.0,16.9376,16.9931,16.89,16.9296,332136.0
2021-01-07 14:00:00,21.34,21.35,21.27,21.35,162049.0,16.9296,16.9376,16.8741,16.9376,162049.0
2021-01-07 14:10:00,21.35,21.39,21.33,21.36,117350.0,16.9376,16.9693,16.9217,16.9455,117350.0
2021-01-07 14:20:00,21.35,21.41,21.34,21.38,108248.0,16.9376,16.9852,16.9296,16.9614,108248.0
2021-01-07 14:30:00,21.38,21.45,21.37,21.45,147742.0,16.9614,17.0169,16.9534,17.0169,147742.0
2021-01-07 14:40:00,21.45,21.48,21.43,21.44,174724.0,17.0169,17.0407,17.001,17.009,174724.0
2021-01-07 14:50:00,21.45,21.52,21.44,21.5,168137.0,17.0169,17.0724,17.009,17.0566,168137.0
2021-01-07 15:00:00,21.51,21.55,21.5,21.54,187123.0,17.0645,17.0962,17.0566,17.0883,187123.0
2021-01-07 15:10:00,21.54,21.59,21.52,21.59,120755.0,17.0883,17.128,17.0724,17.128,120755.0
2021-01-07 15:20:00,21.59,21.64,21.57,21.63,145188.0,17.128,17.1676,17.1121,17.1597,145188.0
2021-01-07 15:30:00,21.63,21.67,21.61,21.67,231852.0,17.1597,17.1914,17.1438,17.1914,231852.0
2021-01-07 15:40:00,21.66,21.67,21.58,21.62,361428.0,17.1835,17.1914,17.12,17.1518,361428.0
2021-01-07 15:50:00,21.61,21.62,21.51,21.54,647623.0,17.1438,17.1518,17.0645,17.0883,647623.0
2021-01-08 09:30:00,21.62,21.65,21.45,21.48,203165.0,17.1518,17.1756,17.0169,17.0407,203165.0
2021-01-08 09:40:00,21.47,21.56,21.41,21.54,96263.0,17.0328,17.1042,16.9852,17.0883,96263.0
2021-01-08 09:50:00,21.53,21.53,21.35,21.36,100205.0,17.0804,17.0804,16.9376,16.9455,100205.0
2021-01-08 10:00:00,21.36,21.4,21.33,21.39,104774.0,16.9455,16.9772,16.9217,16.9693,104774.0
2021-01-08 10:10:00,21.39,21.45,21.36,21.37,61202.0,16.9693,17.0169,16.9455,16.9534,61202.0
2021-01-08 10:20:00,21.36,21.38,21.22,21.23,146754.0,16.9455,16.9614,16.8344,16.8424,146754.0
2021-01-08 10:30:00,21.23,21.3,21.17,21.18,182394.0,16.8424,16.8979,16.7948,16.8027,182394.0
2021-01-08 10:40:00,21.18,21.27,21.15,21.24,137466.0,16.8027,16.8741,16.7789,16.8503,137466.0
2021-01-08 10:50:00,21.24,21.32,21.24,21.3,89513.0,16.8503,16.9138,16.8503,16.8979,89513.0
2021-01-08 11:00:00,21.3,21.34,21.25,21.26,109466.0,16.8979,16.9296,16.8582,16.8662,109466.0
2021-01-08 11:10:00,21.26,21.33,21.24,21.32,179692.0,16.8662,16.9217,16.8503,16.9138,179692.0
2021-01-08 11:20:00,21.33,21.37,21.27,21.27,59163.0,16.9217,16.9534,16.8741,16.8741,59163.0
2021-01-08 11:30:00,21.28,21.34,21.25,21.32,157144.0,16.882,16.9296,16.8582,16.9138,157144.0
2021-01-08 11:40:00,21.32,21.33,21.28,21.3,86603.0,16.9138,16.9217,16.882,16.8979,86603.0
2021-01-08 11:50:00,21.3,21.31,21.24,21.27,92677.0,16.8979,16.9058,16.8503,16.8741,92677.0
2021-01-08 12:00:00,21.26,21.27,21.2,21.25,153299.0,16.8662,16.8741,16.8186,16.8582,153299.0
2021-01-08 12:10:00,21.25,21.29,21.25,21.26,63629.0,16.8582,16.89,16.8582,16.8662,63629.0
2021-01-08 12:20:00,21.26,21.28,21.24,21.27,73978.0,16.8662,16.882,16.8503,16.8741,73978.0
2021-01-08 12:30:00,21.27,21.27,21.13,21.14,120647.0,16.8741,16.8741,16.763,16.771,120647.0
2021-01-08 12:40:00,21.14,21.18,21.11,21.14,135320.0,16.771,16.8027,16.7472,16.771,135320.0
2021-01-08 12:50:00,21.14,21.16,21.13,21.14,79613.0,16.771,16.7868,16.763,16.771,79613.0
2021-01-08 13:00:00,21.15,21.17,21.14,21.16,85951.0,16.7789,16.7948,16.771,16.7868,85951.0
2021-01-08 13:10:00,21.15,21.16,21.04,21.06,179839.0,16.7789,16.7868,16.6916,16.7075,179839.0
2021-01-08 13:20:00,21.05,21.07,21.0,21.05,77010.0,16.6996,16.7154,16.6599,16.6996,77010.0
2021-01-08 13:30:00,21.05,21.06,21.0,21.05,123699.0,16.6996,16.7075,16.6599,16.6996,123699.0
2021-01-08 13:40:00,21.05,21.06,20.93,20.96,218685.0,16.6996,16.7075,16.6044,16.6282,218685.0
2021-01-08 13:50:00,20.96,21.05,20.95,21.0,354662.0,16.6282,16.6996,16.6202,16.6599,354662.0
2021-01-08 14:00:00,21.0,21.11,20.95,21.11,262647.0,16.6599,16.7472,16.6202,16.7472,262647.0
2021-01-08 14:10:00,21.11,21.18,21.1,21.18,134814.0,16.7472,16.8027,16.7392,16.8027,134814.0
2021-01-08 14:20:00,21.18,21.21,21.15,21.21,112387.0,16.8027,16.8265,16.7789,16.8265,112387.0
2021-01-08 14:30:00,21.2,21.27,21.18,21.19,136223.0,16.8186,16.8741,16.8027,16.8106,136223.0
2021-01-08 14:40:00,21.18,21.18,21.1,21.14,92838.0,16.8027,16.8027,16.7392,16.771,92838.0
2021-01-08 14:50:00,21.15,21.19,21.12,21.17,76665.0,16.7789,16.8106,16.7551,16.7948,76665.0
2021-01-08 15:00:00,21.17,21.25,21.16,21.25,90823.0,16.7948,16.8582,16.7868,16.8582,90823.0
2021-01-08 15:10:00,21.25,21.3,21.23,21.27,136460.0,16.8582,16.8979,16.8424,16.8741,136460.0
2021-01-08 15:20:00,21.27,21.27,21.22,21.27,128693.0,16.8741,16.8741,16.8344,16.8741,128693.0
2021-01-08 15:30:00,21.27,21.35,21.26,21.34,286894.0,16.8741,16.9376,16.8662,16.9296,286894.0
2021-01-08 15:40:00,21.34,21.37,21.29,21.3,280265.0,16.9296,16.9534,16.89,16.8979,280265.0
2021-01-08 15:50:00,21.31,21.32,21.18,21.3,2257366.0,16.9058,16.9138,16.8027,16.8979,2257366.0
2021-01-11 09:30:00,20.9,21.19,20.79,21.03,204043.0,16.5806,16.8106,16.4933,16.6837,204043.0
2021-01-11 09:40:00,21.02,21.17,20.99,21.12,78742.0,16.6758,16.7948,16.652,16.7551,78742.0
2021-01-11 09:50:00,21.13,21.29,21.13,21.27,94716.0,16.763,16.89,16.763,16.8741,94716.0
2021-01-11 10:00:00,21.27,21.34,21.25,21.34,99476.0,16.8741,16.9296,16.8582,16.9296,99476.0
2021-01-11 10:10:00,21.34,21.43,21.33,21.43,106844.0,16.9296,17.001,16.9217,17.001,106844.0
2021-01-11 10:20:00,21.43,21.44,21.34,21.37,56742.0,17.001,17.009,16.9296,16.9534,56742.0
2021-01-11 10:30:00,21.37,21.49,21.36,21.46,76058.0,16.9534,17.0486,16.9455,17.0248,76058.0
2021-01-11 10:40:00,21.47,21.5,21.44,21.45,74241.0,17.0328,17.0566,17.009,17.0169,74241.0
2021-01-11 10:50:00,21.44,21.44,21.33,21.4,39349.0,17.009,17.009,16.9217,16.9772,39349.0
2021-01-11 11:00:00,21.4,21.41,21.35,21.39,67048.0,16.9772,16.9852,16.9376,16.9693,67048.0
2021-01-11 11:10:00,21.39,21.46,21.36,21.45,78130.0,16.9693,17.0248,16.9455,17.0169,78130.0
2021-01-11 11:20:00,21.44,21.54,21.44,21.51,101917.0,17.009,17.0883,17.009,17.0645,101917.0
2021-01-11 11:30:00,21.52,21.52,21.46,21.5,48671.0,17.0724,17.0724,17.0248,17.0566,48671.0
2021-01-11 11:40:00,21.51,21.58,21.5,21.54,102124.0,17.0645,17.12,17.0566,17.0883,102124.0
2021-01-11 11:50:00,21.54,21.6,21.53,21.59,72252.0,17.0883,17.1359,17.0804,17.128,72252.0
2021-01-11 12:00:00,21.59,21.6,21.55,21.57,42863.0,17.128,17.1359,17.0962,17.1121,42863.0
2021-01-11 12:10:00,21.57,21.58,21.54,21.55,114116.0,17.1121,17.12,17.0883,17.0962,114116.0
2021-01-11 12:20:00,21.55,21.61,21.53,21.59,124565.0,17.0962,17.1438,17.0804,17.128,124565.0
2021-01-11 12:30:00,21.6,21.64,21.59,21.62,58911.0,17.1359,17.1676,17.128,17.1518,58911.0
2021-01-11 12:40:00,21.63,21.63,21.56,21.62,114029.0,17.1597,17.1597,17.1042,17.1518,114029.0
2021-01-11 12:50:00,21.62,21.7,21.62,21.68,72110.0,17.1518,17.2152,17.1518,17.1994,72110.0
2021-01-11 13:00:00,21.68,21.7,21.66,21.67,43830.0,17.1994,17.2152,17.1835,17.1914,43830.0
2021-01-11 13:10:00,21.67,21.67,21.61,21.66,77629.0,17.1914,17.1914,17.1438,17.1835,77629.0
2021-01-11 13:20:00,21.66,21.66,21.59,21.63,75473.0,17.1835,17.1835,17.128,17.1597,75473.0
2021-01-11 13:30:00,21.62,21.68,21.62,21.67,44813.0,17.1518,17.1994,17.1518,17.1914,44813.0
2021-01-11 13:40:00,21.67,21.67,21.58,21.61,66796.0,17.1914,17.1914,17.12,17.1438,66796.0
2021-01-11 13:50:00,21.61,21.63,21.59,21.6,52024.0,17.1438,17.1597,17.128,17.1359,52024.0
2021-01-11 14:00:00,21.6,21.64,21.57,21.64,40286.0,17.1359,17.1676,17.1121,17.1676,40286.0
2021-01-11 14:10:00,21.64,21.65,21.58,21.58,66812.0,17.1676,17.1756,17.12,17.12,66812.0
2021-01-11 14:20:00,21.59,21.6,21.55,21.57,47774.0,17.128,17.1359,17.0962,17.1121,47774.0
2021-01-11 14:30:00,21.57,21.63,21.56,21.63,61990.0,17.1121,17.1597,17.1042,17.1597,61990.0
2021-01-11 14:40:00,21.63,21.65,21.58,21.59,97424.0,17.1597,17.1756,17.12,17.128,97424.0
2021-01-11 14:50:00,21.59,21.61,21.58,21.6,99124.0,17.128,17.1438,17.12,17.1359,99124.0
2021-01-11 15:00:00,21.6,21.61,21.54,21.55,108681.0,17.1359,17.1438,17.0883,17.0962,108681.0
2021-01-11 15:10:00,21.54,21.55,21.48,21.49,88064.0,17.0883,17.0962,17.0407,17.0486,88064.0
2021-01-11 15:20:00,21.49,21.6,21.48,21.58,127198.0,17.0486,17.1359,17.0407,17.12,127198.0
2021-01-11 15:30:00,21.58,21.61,21.54,21.55,235542.0,17.12,17.1438,17.0883,17.0962,235542.0
2021-01-11 15:40:00,21.54,21.56,21.49,21.52,336407.0,17.0883,17.1042,17.0486,17.0724,336407.0
2021-01-11 15:50:00,21.52,21.52,21.48,21.52,547789.0,17.0724,17.0724,17.0407,17.0724,547789.0
2021-01-12 09:30:00,21.73,21.87,21.66,21.86,237606.0,17.239,17.3501,17.1835,17.3422,237606.0
2021-01-12 09:40:00,21.84,22.05,21.82,22.03,380381.0,17.3263,17.4929,17.3104,17.477,380381.0
2021-01-12 09:50:00,22.03,22.24,21.99,22.24,327221.0,17.477,17.6436,17.4453,17.6436,327221.0
2021-01-12 10:00:00,22.23,22.33,22.2,22.33,243098.0,17.6357,17.715,17.6119,17.715,243098.0
2021-01-12 10:10:00,22.33,22.51,22.31,22.46,252474.0,17.715,17.8578,17.6991,17.8181,252474.0
2021-01-12 10:20:00,22.46,22.47,22.37,22.43,128082.0,17.8181,17.8261,17.7467,17.7943,128082.0
2021-01-12 10:30:00,22.43,22.45,22.37,22.39,133317.0,17.7943,17.8102,17.7467,17.7626,133317.0
2021-01-12 10:40:00,22.39,22.42,22.28,22.34,178503.0,17.7626,17.7864,17.6753,17.7229,178503.0
2021-01-12 10:50:00,22.35,22.39,22.3,22.39,95922.0,17.7309,17.7626,17.6912,17.7626,95922.0
2021-01-12 11:00:00,22.39,22.45,22.33,22.44,174385.0,17.7626,17.8102,17.715,17.8023,174385.0
2021-01-12 11:10:00,22.44,22.46,22.38,22.43,102218.0,17.8023,17.8181,17.7547,17.7943,102218.0
2021-01-12 11:20:00,22.44,22.46,22.33,22.33,456943.0,17.8023,17.8181,17.715,17.715,456943.0
2021-01-12 11:30:00,22.32,22.38,22.26,22.37,142921.0,17.7071,17.7547,17.6595,17.7467,142921.0
2021-01-12 11:40:00,22.37,22.44,22.32,22.39,179506.0,17.7467,17.8023,17.7071,17.7626,179506.0
2021-01-12 11:50:00,22.39,22.49,22.34,22.47,194165.0,17.7626,17.8419,17.7229,17.8261,194165.0
2021-01-12 12:00:00,22.46,22.49,22.27,22.29,299263.0,17.8181,17.8419,17.6674,17.6833,299263.0
2021-01-12 12:10:00,22.29,22.3,22.22,22.3,135531.0,17.6833,17.6912,17.6277,17.6912,135531.0
2021-01-12 12:20:00,22.29,22.33,22.23,22.32,123746.0,17.6833,17.715,17.6357,17.7071,123746.0
2021-01-12 12:30:00,22.32,22.36,22.27,22.33,84471.0,17.7071,17.7388,17.6674,17.715,84471.0
2021-01-12 12:40:00,22.32,22.35,22.3,22.3,117321.0,17.7071,17.7309,17.6912,17.6912,117321.0
2021-01-12 12:50:00,22.3,22.39,22.29,22.35,72062.0,17.6912,17.7626,17.6833,17.7309,72062.0
2021-01-12 13:00:00,22.35,22.36,22.27,22.3,165532.0,17.7309,17.7388,17.6674,17.6912,165532.0
2021-01-12 13:10:00,22.3,22.32,22.28,22.3,221927.0,17.6912,17.7071,17.6753,17.6912,221927.0
2021-01-12 13:20:00,22.3,22.31,22.23,22.28,119891.0,17.6912,17.6991,17.6357,17.6753,119891.0
2021-01-12 13:30:00,22.27,22.33,22.26,22.31,106389.0,17.6674,17.715,17.6595,17.6991,106389.0
2021-01-12 13:40:00,22.3,22.32,22.29,22.31,89612.0,17.6912,17.7071,17.6833,17.6991,89612.0
2021-01-12 13:50:00,22.31,22.32,22.25,22.27,91246.0,17.6991,17.7071,17.6515,17.6674,91246.0
2021-01-12 14:00:00,22.27,22.39,22.26,22.36,195133.0,17.6674,17.7626,17.6595,17.7388,195133.0
2021-01-12 14:10:00,22.36,22.46,22.35,22.46,163885.0,17.7388,17.8181,17.7309,17.8181,163885.0
2021-01-12 14:20:00,22.46,22.48,22.41,22.44,115345.0,17.8181,17.834,17.7785,17.8023,115345.0
2021-01-12 14:30:00,22.44,22.48,22.43,22.46,138587.0,17.8023,17.834,17.7943,17.8181,138587.0
2021-01-12 14:40:00,22.47,22.48,22.4,22.43,113217.0,17.8261,17.834,17.7705,17.7943,113217.0
2021-01-12 14:50:00,22.43,22.49,22.42,22.48,102256.0,17.7943,17.8419,17.7864,17.834,102256.0
2021-01-12 15:00:00,22.48,22.49,22.42,22.45,133188.0,17.834,17.8419,17.7864,17.8102,133188.0
2021-01-12 15:10:00,22.45,22.46,22.41,22.44,153392.0,17.8102,17.8181,17.7785,17.8023,153392.0
2021-01-12 15:20:00,22.45,22.49,22.44,22.48,156114.0,17.8102,17.8419,17.8023,17.834,156114.0
2021-01-12 15:30:00,22.48,22.56,22.46,22.54,317931.0,17.834,17.8975,17.8181,17.8816,317931.0
2021-01-12 15:40:00,22.54,22.56,22.5,22.53,338959.0,17.8816,17.8975,17.8499,17.8737,338959.0
2021-01-12 15:50:00,22.53,22.53,22.42,22.43,853870.0,17.8737,17.8737,17.7864,17.7943,853870.0
2021-01-13 09:30:00,22.38,22.38,22.15,22.27,191226.0,17.7547,17.7547,17.5722,17.6674,191226.0
2021-01-13 09:40:00,22.29,22.32,22.18,22.23,105642.0,17.6833,17.7071,17.596,17.6357,105642.0
2021-01-13 09:50:00,22.23,22.23,22.08,22.22,169436.0,17.6357,17.6357,17.5167,17.6277,169436.0
2021-01-13 10:00:00,22.23,22.23,22.11,22.21,77217.0,17.6357,17.6357,17.5405,17.6198,77217.0
2021-01-13 10:10:00,22.21,22.25,22.14,22.24,57091.0,17.6198,17.6515,17.5643,17.6436,57091.0
2021-01-13 10:20:00,22.24,22.29,22.2,22.22,54517.0,17.6436,17.6833,17.6119,17.6277,54517.0
2021-01-13 10:30:00,22.21,22.21,22.06,22.14,124884.0,17.6198,17.6198,17.5008,17.5643,124884.0
2021-01-13 10:40:00,22.15,22.18,22.09,22.16,107254.0,17.5722,17.596,17.5246,17.5801,107254.0
2021-01-13 10:50:00,22.16,22.21,22.15,22.18,92534.0,17.5801,17.6198,17.5722,17.596,92534.0
2021-01-13 11:00:00,22.18,22.2,22.13,22.14,114918.0,17.596,17.6119,17.5563,17.5643,114918.0
2021-01-13 11:10:00,22.14,22.16,22.08,22.14,95911.0,17.5643,17.5801,17.5167,17.5643,95911.0
2021-01-13 11:20:00,22.14,22.26,22.13,22.26,113574.0,17.5643,17.6595,17.5563,17.6595,113574.0
2021-01-13 11:30:00,22.26,22.29,22.19,22.23,98968.0,17.6595,17.6833,17.6039,17.6357,98968.0
2021-01-13 11:40:00,22.22,22.23,22.19,22.21,66310.0,17.6277,17.6357,17.6039,17.6198,66310.0
2021-01-13 11:50:00,22.21,22.23,22.18,22.21,87450.0,17.6198,17.6357,17.596,17.6198,87450.0
2021-01-13 12:00:00,22.21,22.26,22.17,22.23,86314.0,17.6198,17.6595,17.5881,17.6357,86314.0
2021-01-13 12:10:00,22.23,22.26,22.22,22.25,86229.0,17.6357,17.6595,17.6277,17.6515,86229.0
2021-01-13 12:20:00,22.25,22.33,22.23,22.33,94361.0,17.6515,17.715,17.6357,17.715,94361.0
2021-01-13 12:30:00,22.33,22.34,22.28,22.32,96908.0,17.715,17.7229,17.6753,17.7071,96908.0
2021-01-13 12:40:00,22.32,22.37,22.3,22.35,68430.0,17.7071,17.7467,17.6912,17.7309,68430.0
2021-01-13 12:50:00,22.35,22.37,22.32,22.34,92792.0,17.7309,17.7467,17.7071,17.7229,92792.0
2021-01-13 13:00:00,22.34,22.34,22.27,22.27,66833.0,17.7229,17.7229,17.6674,17.6674,66833.0
2021-01-13 13:10:00,22.27,22.3,22.24,22.28,75105.0,17.6674,17.6912,17.6436,17.6753,75105.0
2021-01-13 13:20:00,22.29,22.3,22.25,22.25,97539.0,17.6833,17.6912,17.6515,17.6515,97539.0
2021-01-13 13:30:00,22.25,22.29,22.23,22.29,92302.0,17.6515,17.6833,17.6357,17.6833,92302.0
2021-01-13 13:40:00,22.29,22.32,22.26,22.32,78859.0,17.6833,17.7071,17.6595,17.7071,78859.0
2021-01-13 13:50:00,22.32,22.41,22.32,22.39,116413.0,17.7071,17.7785,17.7071,17.7626,116413.0
2021-01-13 14:00:00,22.39,22.44,22.35,22.42,166098.0,17.7626,17.8023,17.7309,17.7864,166098.0
2021-01-13 14:10:00,22.43,22.52,22.4,22.51,120218.0,17.7943,17.8657,17.7705,17.8578,120218.0
2021-01-13 14:20:00,22.5,22.51,22.36,22.36,115063.0,17.8499,17.8578,17.7388,17.7388,115063.0
2021-01-13 14:30:00,22.36,22.38,22.33,22.36,123979.0,17.7388,17.7547,17.715,17.7388,123979.0
2021-01-13 14:40:00,22.36,22.37,22.3,22.35,139256.0,17.7388,17.7467,17.6912,17.7309,139256.0
2021-01-13 14:50:00,22.35,22.35,22.28,22.3,129817.0,17.7309,17.7309,17.6753,17.6912,129817.0
2021-01-13 15:00:00,22.3,22.31,22.24,22.25,122639.0,17.6912,17.6991,17.6436,17.6515,122639.0
2021-01-13 15:10:00,22.25,22.34,22.24,22.32,144499.0,17.6515,17.7229,17.6436,17.7071,144499.0
2021-01-13 15:20:00,22.32,22.35,22.26,22.26,129202.0,17.7071,17.7309,17.6595,17.6595,129202.0
2021-01-13 15:30:00,22.27,22.28,22.23,22.26,253928.0,17.6674,17.6753,17.6357,17.6595,253928.0
2021-01-13 15:40:00,22.26,22.27,22.2,22.25,260936.0,17.6595,17.6674,17.6119,17.6515,260936.0
2021-01-13 15:50:00,22.25,22.3,22.2,22.24,828368.0,17.6515,17.6912,17.6119,17.6436,828368.0
2021-01-14 09:30:00,22.39,22.58,22.36,22.53,227923.0,17.7626,17.9133,17.7388,17.8737,227923.0
2021-01-14 09:40:00,22.53,22.53,22.43,22.47,67373.0,17.8737,17.8737,17.7943,17.8261,67373.0
2021-01-14 09:50:00,22.46,22.49,22.41,22.42,55041.0,17.8181,17.8419,17.7785,17.7864,55041.0
2021-01-14 10:00:00,22.43,22.45,22.36,22.43,99214.0,17.7943,17.8102,17.7388,17.7943,99214.0
2021-01-14 10:10:00,22.44,22.53,22.41,22.53,77327.0,17.8023,17.8737,17.7785,17.8737,77327.0
2021-01-14 10:20:00,22.53,22.54,22.35,22.36,94765.0,17.8737,17.8816,17.7309,17.7388,94765.0
2021-01-14 10:30:00,22.36,22.43,22.25,22.26,123885.0,17.7388,17.7943,17.6515,17.6595,123885.0
2021-01-14 10:40:00,22.26,22.34,22.25,22.28,76479.0,17.6595,17.7229,17.6515,17.6753,76479.0
2021-01-14 10:50:00,22.28,22.34,22.26,22.34,152823.0,17.6753,17.7229,17.6595,17.7229,152823.0
2021-01-14 11:00:00,22.35,22.4,22.34,22.38,48150.0,17.7309,17.7705,17.7229,17.7547,48150.0
2021-01-14 11:10:00,22.38,22.45,22.38,22.43,61814.0,17.7547,17.8102,17.7547,17.7943,61814.0
2021-01-14 11:20:00,22.43,22.53,22.41,22.52,174848.0,17.7943,17.8737,17.7785,17.8657,174848.0
2021-01-14 11:30:00,22.52,22.6,22.51,22.53,110459.0,17.8657,17.9292,17.8578,17.8737,110459.0
2021-01-14 11:40:00,22.53,22.55,22.49,22.52,56085.0,17.8737,17.8895,17.8419,17.8657,56085.0
2021-01-14 11:50:00,22.51,22.53,22.48,22.52,49874.0,17.8578,17.8737,17.834,17.8657,49874.0
2021-01-14 12:00:00,22.53,22.57,22.51,22.57,56774.0,17.8737,17.9054,17.8578,17.9054,56774.0
2021-01-14 12:10:00,22.57,22.58,22.54,22.56,48494.0,17.9054,17.9133,17.8816,17.8975,48494.0
2021-01-14 12:20:00,22.56,22.6,22.54,22.6,54877.0,17.8975,17.9292,17.8816,17.9292,54877.0
2021-01-14 12:30:00,22.6,22.62,22.57,22.61,52647.0,17.9292,17.9451,17.9054,17.9371,52647.0
2021-01-14 12:40:00,22.62,22.64,22.54,22.57,78586.0,17.9451,17.9609,17.8816,17.9054,78586.0
2021-01-14 12:50:00,22.58,22.61,22.56,22.61,120809.0,17.9133,17.9371,17.8975,17.9371,120809.0
2021-01-14 13:00:00,22.61,22.66,22.59,22.64,67781.0,17.9371,17.9768,17.9213,17.9609,67781.0
2021-01-14 13:10:00,22.64,22.65,22.59,22.59,66993.0,17.9609,17.9689,17.9213,17.9213,66993.0
2021-01-14 13:20:00,22.59,22.6,22.53,22.55,62579.0,17.9213,17.9292,17.8737,17.8895,62579.0
2021-01-14 13:30:00,22.55,22.64,22.54,22.63,38965.0,17.8895,17.9609,17.8816,17.953,38965.0
2021-01-14 13:40:00,22.62,22.68,22.61,22.67,92067.0,17.9451,17.9927,17.9371,17.9847,92067.0
2021-01-14 13:50:00,22.67,22.72,22.65,22.69,351650.0,17.9847,18.0244,17.9689,18.0006,351650.0
2021-01-14 14:00:00,22.69,22.77,22.69,22.73,490917.0,18.0006,18.0641,18.0006,18.0323,490917.0
2021-01-14 14:10:00,22.73,22.79,22.7,22.7,309471.0,18.0323,18.0799,18.0085,18.0085,309471.0
2021-01-14 14:20:00,22.71,22.8,22.67,22.79,208080.0,18.0165,18.0879,17.9847,18.0799,208080.0
2021-01-14 14:30:00,22.79,22.88,22.75,22.84,168159.0,18.0799,18.1513,18.0482,18.1196,168159.0
2021-01-14 14:40:00,22.85,22.88,22.77,22.78,217598.0,18.1275,18.1513,18.0641,18.072,217598.0
2021-01-14 14:50:00,22.78,22.85,22.77,22.83,127976.0,18.072,18.1275,18.0641,18.1117,127976.0
2021-01-14 15:00:00,22.83,22.87,22.8,22.81,164272.0,18.1117,18.1434,18.0879,18.0958,164272.0
2021-01-14 15:10:00,22.82,22.82,22.7,22.72,164556.0,18.1037,18.1037,18.0085,18.0244,164556.0
2021-01-14 15:20:00,22.72,22.79,22.72,22.79,180682.0,18.0244,18.0799,18.0244,18.0799,180682.0
2021-01-14 15:30:00,22.79,22.84,22.77,22.83,288248.0,18.0799,18.1196,18.0641,18.1117,288248.0
2021-01-14 15:40:00,22.82,22.83,22.77,22.79,362213.0,18.1037,18.1117,18.0641,18.0799,362213.0
2021-01-14 15:50:00,22.79,22.79,22.66,22.7,1207151.0,18.0799,18.0799,17.9768,18.0085,1207151.0
2021-01-15 09:30:00,22.53,22.53,22.26,22.31,652291.0,17.8737,17.8737,17.6595,17.6991,652291.0
2021-01-15 09:40:00,22.31,22.47,22.28,22.42,152728.0,17.6991,17.8261,17.6753,17.7864,152728.0
2021-01-15 09:50:00,22.43,22.49,22.35,22.48,171189.0,17.7943,17.8419,17.7309,17.834,171189.0
2021-01-15 10:00:00,22.47,22.48,22.1,22.1,209497.0,17.8261,17.834,17.5326,17.5326,209497.0
2021-01-15 10:10:00,22.11,22.27,22.11,22.2,140625.0,17.5405,17.6674,17.5405,17.6119,140625.0
2021-01-15 10:20:00,22.2,22.23,22.05,22.22,149959.0,17.6119,17.6357,17.4929,17.6277,149959.0
2021-01-15 10:30:00,22.21,22.39,22.19,22.29,179298.0,17.6198,17.7626,17.6039,17.6833,179298.0
2021-01-15 10:40:00,22.28,22.42,22.27,22.29,252717.0,17.6753,17.7864,17.6674,17.6833,252717.0
2021-01-15 10:50:00,22.29,22.35,22.27,22.29,100353.0,17.6833,17.7309,17.6674,17.6833,100353.0
2021-01-15 11:00:00,22.29,22.33,22.27,22.31,106422.0,17.6833,17.715,17.6674,17.6991,106422.0
2021-01-15 11:10:00,22.31,22.32,22.2,22.25,171565.0,17.6991,17.7071,17.6119,17.6515,171565.0
2021-01-15 11:20:00,22.25,22.36,22.24,22.35,152756.0,17.6515,17.7388,17.6436,17.7309,152756.0
2021-01-15 11:30:00,22.35,22.47,22.35,22.47,119914.0,17.7309,17.8261,17.7309,17.8261,119914.0
2021-01-15 11:40:00,22.46,22.48,22.36,22.4,180106.0,17.8181,17.834,17.7388,17.7705,180106.0
2021-01-15 11:50:00,22.4,22.42,22.32,22.36,117844.0,17.7705,17.7864,17.7071,17.7388,117844.0
2021-01-15 12:00:00,22.35,22.37,22.28,22.29,93934.0,17.7309,17.7467,17.6753,17.6833,93934.0
2021-01-15 12:10:00,22.28,22.39,22.27,22.39,131651.0,17.6753,17.7626,17.6674,17.7626,131651.0
2021-01-15 12:20:00,22.39,22.42,22.35,22.39,102471.0,17.7626,17.7864,17.7309,17.7626,102471.0
2021-01-15 12:30:00,22.38,22.43,22.38,22.43,98478.0,17.7547,17.7943,17.7547,17.7943,98478.0
2021-01-15 12:40:00,22.42,22.5,22.41,22.48,152249.0,17.7864,17.8499,17.7785,17.834,152249.0
2021-01-15 12:50:00,22.49,22.54,22.47,22.5,102710.0,17.8419,17.8816,17.8261,17.8499,102710.0
2021-01-15 13:00:00,22.51,22.57,22.48,22.5,104864.0,17.8578,17.9054,17.834,17.8499,104864.0
2021-01-15 13:10:00,22.5,22.54,22.45,22.47,111186.0,17.8499,17.8816,17.8102,17.8261,111186.0
2021-01-15 13:20:00,22.48,22.52,22.47,22.5,152275.0,17.834,17.8657,17.8261,17.8499,152275.0
2021-01-15 13:30:00,22.49,22.52,22.43,22.48,82049.0,17.8419,17.8657,17.7943,17.834,82049.0
2021-01-15 13:40:00,22.48,22.52,22.43,22.43,102433.0,17.834,17.8657,17.7943,17.7943,102433.0
2021-01-15 13:50:00,22.42,22.46,22.39,22.45,81759.0,17.7864,17.8181,17.7626,17.8102,81759.0
2021-01-15 14:00:00,22.46,22.47,22.41,22.42,87084.0,17.8181,17.8261,17.7785,17.7864,87084.0
2021-01-15 14:10:00,22.41,22.44,22.36,22.37,100549.0,17.7785,17.8023,17.7388,17.7467,100549.0
2021-01-15 14:20:00,22.36,22.43,22.36,22.4,129759.0,17.7388,17.7943,17.7388,17.7705,129759.0
2021-01-15 14:30:00,22.41,22.5,22.41,22.48,96401.0,17.7785,17.8499,17.7785,17.834,96401.0
2021-01-15 14:40:00,22.48,22.57,22.45,22.57,177526.0,17.834,17.9054,17.8102,17.9054,177526.0
2021-01-15 14:50:00,22.57,22.57,22.51,22.52,141719.0,17.9054,17.9054,17.8578,17.8657,141719.0
2021-01-15 15:00:00,22.52,22.54,22.44,22.46,119385.0,17.8657,17.8816,17.8023,17.8181,119385.0
2021-01-15 15:10:00,22.46,22.54,22.46,22.5,146388.0,17.8181,17.8816,17.8181,17.8499,146388.0
2021-01-15 15:20:00,22.5,22.53,22.48,22.52,127543.0,17.8499,17.8737,17.834,17.8657,127543.0
2021-01-15 15:30:00,22.52,22.52,22.4,22.42,223705.0,17.8657,17.8657,17.7705,17.7864,223705.0
2021-01-15 15:40:00,22.41,22.5,22.4,22.45,362969.0,17.7785,17.8499,17.7705,17.8102,362969.0
2021-01-15 15:50:00,22.45,22.51,22.41,22.49,890601.0,17.8102,17.8578,17.7785,17.8419,890601.0
2021-01-19 09:30:00,22.65,22.66,22.45,22.5,299782.0,17.9689,17.9768,17.8102,17.8499,299782.0
2021-01-19 09:40:00,22.5,22.56,22.42,22.53,153026.0,17.8499,17.8975,17.7864,17.8737,153026.0
2021-01-19 09:50:00,22.54,22.62,22.49,22.62,100958.0,17.8816,17.9451,17.8419,17.9451,100958.0
2021-01-19 10:00:00,22.63,22.7,22.6,22.64,122211.0,17.953,18.0085,17.9292,17.9609,122211.0
2021-01-19 10:10:00,22.63,22.65,22.49,22.54,101786.0,17.953,17.9689,17.8419,17.8816,101786.0
2021-01-19 10:20:00,22.53,22.53,22.47,22.52,92347.0,17.8737,17.8737,17.8261,17.8657,92347.0
2021-01-19 10:30:00,22.52,22.66,22.52,22.61,99649.0,17.8657,17.9768,17.8657,17.9371,99649.0
2021-01-19 10:40:00,22.6,22.67,22.59,22.66,98168.0,17.9292,17.9847,17.9213,17.9768,98168.0
2021-01-19 10:50:00,22.66,22.72,22.63,22.66,72006.0,17.9768,18.0244,17.953,17.9768,72006.0
2021-01-19 11:00:00,22.66,22.69,22.58,22.61,101690.0,17.9768,18.0006,17.9133,17.9371,101690.0
2021-01-19 11:10:00,22.61,22.69,22.58,22.61,84784.0,17.9371,18.0006,17.9133,17.9371,84784.0
2021-01-19 11:20:00,22.62,22.72,22.6,22.65,122826.0,17.9451,18.0244,17.9292,17.9689,122826.0
2021-01-19 11:30:00,22.64,22.68,22.59,22.63,79307.0,17.9609,17.9927,17.9213,17.953,79307.0
2021-01-19 11:40:00,22.64,22.66,22.57,22.6,69487.0,17.9609,17.9768,17.9054,17.9292,69487.0
2021-01-19 11:50:00,22.6,22.63,22.55,22.55,44199.0,17.9292,17.953,17.8895,17.8895,44199.0
2021-01-19 12:00:00,22.55,22.59,22.5,22.51,43800.0,17.8895,17.9213,17.8499,17.8578,43800.0
2021-01-19 12:10:00,22.51,22.53,22.46,22.46,58836.0,17.8578,17.8737,17.8181,17.8181,58836.0
2021-01-19 12:20:00,22.46,22.48,22.41,22.47,77558.0,17.8181,17.834,17.7785,17.8261,77558.0
2021-01-19 12:30:00,22.46,22.52,22.44,22.48,179198.0,17.8181,17.8657,17.8023,17.834,179198.0
2021-01-19 12:40:00,22.48,22.55,22.47,22.5,79288.0,17.834,17.8895,17.8261,17.8499,79288.0
2021-01-19 12:50:00,22.51,22.57,22.5,22.52,72577.0,17.8578,17.9054,17.8499,17.8657,72577.0
2021-01-19 13:00:00,22.52,22.53,22.5,22.5,65194.0,17.8657,17.8737,17.8499,17.8499,65194.0
2021-01-19 13:10:00,22.51,22.52,22.49,22.5,240693.0,17.8578,17.8657,17.8419,17.8499,240693.0
2021-01-19 13:20:00,22.5,22.51,22.44,22.49,123302.0,17.8499,17.8578,17.8023,17.8419,123302.0
2021-01-19 13:30:00,22.49,22.52,22.48,22.52,48065.0,17.8419,17.8657,17.834,17.8657,48065.0
2021-01-19 13:40:00,22.52,22.54,22.48,22.54,64909.0,17.8657,17.8816,17.834,17.8816,64909.0
2021-01-19 13:50:00,22.54,22.59,22.53,22.55,109105.0,17.8816,17.9213,17.8737,17.8895,109105.0
2021-01-19 14:00:00,22.55,22.6,22.54,22.6,86882.0,17.8895,17.9292,17.8816,17.9292,86882.0
2021-01-19 14:10:00,22.6,22.63,22.59,22.62,87644.0,17.9292,17.953,17.9213,17.9451,87644.0
2021-01-19 14:20:00,22.61,22.62,22.53,22.54,73712.0,17.9371,17.9451,17.8737,17.8816,73712.0
2021-01-19 14:30:00,22.54,22.57,22.49,22.54,108266.0,17.8816,17.9054,17.8419,17.8816,108266.0
2021-01-19 14:40:00,22.55,22.59,22.5,22.59,131815.0,17.8895,17.9213,17.8499,17.9213,131815.0
2021-01-19 14:50:00,22.58,22.61,22.53,22.57,76190.0,17.9133,17.9371,17.8737,17.9054,76190.0
2021-01-19 15:00:00,22.57,22.62,22.54,22.61,97643.0,17.9054,17.9451,17.8816,17.9371,97643.0
2021-01-19 15:10:00,22.6,22.64,22.56,22.58,108533.0,17.9292,17.9609,17.8975,17.9133,108533.0
2021-01-19 15:20:00,22.58,22.63,22.56,22.61,85107.0,17.9133,17.953,17.8975,17.9371,85107.0
2021-01-19 15:30:00,22.61,22.61,22.51,22.51,156117.0,17.9371,17.9371,17.8578,17.8578,156117.0
2021-01-19 15:40:00,22.52,22.53,22.49,22.5,180892.0,17.8657,17.8737,17.8419,17.8499,180892.0
2021-01-19 15:50:00,22.5,22.54,22.45,22.45,499932.0,17.8499,17.8816,17.8102,17.8102,499932.0
2021-01-20 09:30:00,22.54,22.64,22.27,22.3,269113.0,17.8816,17.9609,17.6674,17.6912,269113.0
2021-01-20 09:40:00,22.29,22.29,22.2,22.22,132269.0,17.6833,17.6833,17.6119,17.6277,132269.0
2021-01-20 09:50:00,22.22,22.31,22.16,22.31,69068.0,17.6277,17.6991,17.5801,17.6991,69068.0
2021-01-20 10:00:00,22.32,22.41,22.3,22.3,97356.0,17.7071,17.7785,17.6912,17.6912,97356.0
2021-01-20 10:10:00,22.31,22.34,22.24,22.25,89935.0,17.6991,17.7229,17.6436,17.6515,89935.0
2021-01-20 10:20:00,22.25,22.3,22.2,22.28,65461.0,17.6515,17.6912,17.6119,17.6753,65461.0
2021-01-20 10:30:00,22.28,22.3,22.21,22.26,57397.0,17.6753,17.6912,17.6198,17.6595,57397.0
2021-01-20 10:40:00,22.26,22.27,22.15,22.16,97960.0,17.6595,17.6674,17.5722,17.5801,97960.0
2021-01-20 10:50:00,22.16,22.17,22.07,22.11,99116.0,17.5801,17.5881,17.5088,17.5405,99116.0
2021-01-20 11:00:00,22.11,22.12,22.02,22.02,173195.0,17.5405,17.5484,17.4691,17.4691,173195.0
2021-01-20 11:10:00,22.03,22.11,22.01,22.11,94697.0,17.477,17.5405,17.4612,17.5405,94697.0
2021-01-20 11:20:00,22.11,22.12,22.04,22.08,57838.0,17.5405,17.5484,17.485,17.5167,57838.0
2021-01-20 11:30:00,22.07,22.15,22.06,22.13,67733.0,17.5088,17.5722,17.5008,17.5563,67733.0
2021-01-20 11:40:00,22.13,22.18,22.1,22.12,65400.0,17.5563,17.596,17.5326,17.5484,65400.0
2021-01-20 11:50:00,22.12,22.15,22.1,22.12,45796.0,17.5484,17.5722,17.5326,17.5484,45796.0
2021-01-20 12:00:00,22.12,22.22,22.11,22.22,83016.0,17.5484,17.6277,17.5405,17.6277,83016.0
2021-01-20 12:10:00,22.21,22.23,22.19,22.2,48119.0,17.6198,17.6357,17.6039,17.6119,48119.0
2021-01-20 12:20:00,22.21,22.24,22.19,22.21,58584.0,17.6198,17.6436,17.6039,17.6198,58584.0
2021-01-20 12:30:00,22.21,22.23,22.14,22.14,102866.0,17.6198,17.6357,17.5643,17.5643,102866.0
2021-01-20 12:40:00,22.14,22.2,22.13,22.17,73986.0,17.5643,17.6119,17.5563,17.5881,73986.0
2021-01-20 12:50:00,22.18,22.24,22.16,22.23,102562.0,17.596,17.6436,17.5801,17.6357,102562.0
2021-01-20 13:00:00,22.23,22.23,22.19,22.23,79106.0,17.6357,17.6357,17.6039,17.6357,79106.0
2021-01-20 13:10:00,22.22,22.23,22.2,22.21,46553.0,17.6277,17.6357,17.6119,17.6198,46553.0
2021-01-20 13:20:00,22.21,22.26,22.18,22.23,78584.0,17.6198,17.6595,17.596,17.6357,78584.0
2021-01-20 13:30:00,22.23,22.28,22.22,22.28,72479.0,17.6357,17.6753,17.6277,17.6753,72479.0
2021-01-20 13:40:00,22.28,22.3,22.26,22.28,82023.0,17.6753,17.6912,17.6595,17.6753,82023.0
2021-01-20 13:50:00,22.28,22.31,22.25,22.26,94471.0,17.6753,17.6991,17.6515,17.6595,94471.0
2021-01-20 14:00:00,22.26,22.27,22.2,22.23,100764.0,17.6595,17.6674,17.6119,17.6357,100764.0
2021-01-20 14:10:00,22.23,22.27,22.19,22.25,92841.0,17.6357,17.6674,17.6039,17.6515,92841.0
2021-01-20 14:20:00,22.25,22.25,22.21,22.23,71063.0,17.6515,17.6515,17.6198,17.6357,71063.0
2021-01-20 14:30:00,22.23,22.23,22.16,22.17,96985.0,17.6357,17.6357,17.5801,17.5881,96985.0
2021-01-20 14:40:00,22.18,22.2,22.17,22.19,111849.0,17.596,17.6119,17.5881,17.6039,111849.0
2021-01-20 14:50:00,22.19,22.22,22.18,22.21,115145.0,17.6039,17.6277,17.596,17.6198,115145.0
2021-01-20 15:00:00,22.21,22.23,22.2,22.22,134230.0,17.6198,17.6357,17.6119,17.6277,134230.0
2021-01-20 15:10:00,22.23,22.33,22.21,22.32,215404.0,17.6357,17.715,17.6198,17.7071,215404.0
2021-01-20 15:20:00,22.32,22.4,22.3,22.37,147784.0,17.7071,17.7705,17.6912,17.7467,147784.0
2021-01-20 15:30:00,22.37,22.41,22.36,22.39,206217.0,17.7467,17.7785,17.7388,17.7626,206217.0
2021-01-20 15:40:00,22.39,22.46,22.38,22.41,388366.0,17.7626,17.8181,17.7547,17.7785,388366.0
2021-01-20 15:50:00,22.41,22.44,22.36,22.43,669828.0,17.7785,17.8023,17.7388,17.7943,669828.0
2021-01-21 09:30:00,22.44,22.6,22.18,22.24,168089.0,17.8023,17.9292,17.596,17.6436,168089.0
2021-01-21 09:40:00,22.22,22.28,22.19,22.24,95169.0,17.6277,17.6753,17.6039,17.6436,95169.0
2021-01-21 09:50:00,22.25,22.32,22.24,22.3,108159.0,17.6515,17.7071,17.6436,17.6912,108159.0
2021-01-21 10:00:00,22.3,22.32,22.11,22.11,172709.0,17.6912,17.7071,17.5405,17.5405,172709.0
2021-01-21 10:10:00,22.11,22.11,22.03,22.05,130867.0,17.5405,17.5405,17.477,17.4929,130867.0
2021-01-21 10:20:00,22.04,22.06,21.95,21.98,146376.0,17.485,17.5008,17.4136,17.4374,146376.0
2021-01-21 10:30:00,21.98,22.0,21.84,21.85,123265.0,17.4374,17.4532,17.3263,17.3342,123265.0
2021-01-21 10:40:00,21.86,21.89,21.82,21.84,96750.0,17.3422,17.366,17.3104,17.3263,96750.0
2021-01-21 10:50:00,21.84,21.86,21.75,21.83,109960.0,17.3263,17.3422,17.2549,17.3184,109960.0
2021-01-21 11:00:00,21.84,21.87,21.75,21.8,87941.0,17.3263,17.3501,17.2549,17.2946,87941.0
2021-01-21 11:10:00,21.8,21.83,21.78,21.83,58336.0,17.2946,17.3184,17.2787,17.3184,58336.0
2021-01-21 11:20:00,21.82,21.92,21.82,21.9,133102.0,17.3104,17.3898,17.3104,17.3739,133102.0
2021-01-21 11:30:00,21.9,21.91,21.8,21.8,57549.0,17.3739,17.3818,17.2946,17.2946,57549.0
2021-01-21 11:40:00,21.8,21.83,21.78,21.83,87915.0,17.2946,17.3184,17.2787,17.3184,87915.0
2021-01-21 11:50:00,21.83,21.84,21.78,21.83,73344.0,17.3184,17.3263,17.2787,17.3184,73344.0
2021-01-21 12:00:00,21.84,21.85,21.77,21.78,68945.0,17.3263,17.3342,17.2708,17.2787,68945.0
2021-01-21 12:10:00,21.78,21.78,21.74,21.76,103622.0,17.2787,17.2787,17.247,17.2628,103622.0
2021-01-21 12:20:00,21.75,21.79,21.74,21.77,42287.0,17.2549,17.2866,17.247,17.2708,42287.0
2021-01-21 12:30:00,21.77,21.82,21.76,21.8,95353.0,17.2708,17.3104,17.2628,17.2946,95353.0
2021-01-21 12:40:00,21.8,21.84,21.79,21.82,96076.0,17.2946,17.3263,17.2866,17.3104,96076.0
2021-01-21 12:50:00,21.82,21.82,21.74,21.75,122961.0,17.3104,17.3104,17.247,17.2549,122961.0
2021-01-21 13:00:00,21.75,21.78,21.74,21.75,119606.0,17.2549,17.2787,17.247,17.2549,119606.0
2021-01-21 13:10:00,21.75,21.76,21.7,21.75,502380.0,17.2549,17.2628,17.2152,17.2549,502380.0
2021-01-21 13:20:00,21.75,21.77,21.73,21.76,164541.0,17.2549,17.2708,17.239,17.2628,164541.0
2021-01-21 13:30:00,21.75,21.76,21.71,21.75,242616.0,17.2549,17.2628,17.2232,17.2549,242616.0
2021-01-21 13:40:00,21.75,21.76,21.6,21.67,319540.0,17.2549,17.2628,17.1359,17.1914,319540.0
2021-01-21 13:50:00,21.67,21.78,21.66,21.76,108458.0,17.1914,17.2787,17.1835,17.2628,108458.0
2021-01-21 14:00:00,21.75,21.79,21.74,21.79,64072.0,17.2549,17.2866,17.247,17.2866,64072.0
2021-01-21 14:10:00,21.79,21.83,21.78,21.81,115914.0,17.2866,17.3184,17.2787,17.3025,115914.0
2021-01-21 14:20:00,21.81,21.85,21.79,21.84,107945.0,17.3025,17.3342,17.2866,17.3263,107945.0
2021-01-21 14:30:00,21.83,21.9,21.83,21.89,145228.0,17.3184,17.3739,17.3184,17.366,145228.0
2021-01-21 14:40:00,21.9,21.9,21.77,21.81,114178.0,17.3739,17.3739,17.2708,17.3025,114178.0
2021-01-21 14:50:00,21.8,21.83,21.75,21.75,71672.0,17.2946,17.3184,17.2549,17.2549,71672.0
2021-01-21 15:00:00,21.76,21.85,21.73,21.85,334082.0,17.2628,17.3342,17.239,17.3342,334082.0
2021-01-21 15:10:00,21.85,21.86,21.8,21.8,99292.0,17.3342,17.3422,17.2946,17.2946,99292.0
2021-01-21 15:20:00,21.8,21.82,21.74,21.78,155346.0,17.2946,17.3104,17.247,17.2787,155346.0
2021-01-21 15:30:00,21.78,21.83,21.75,21.78,136415.0,17.2787,17.3184,17.2549,17.2787,136415.0
2021-01-21 15:40:00,21.78,21.81,21.75,21.75,254480.0,17.2787,17.3025,17.2549,17.2549,254480.0
2021-01-21 15:50:00,21.75,21.76,21.66,21.67,1068434.0,17.2549,17.2628,17.1835,17.1914,1068434.0
2021-01-22 09:30:00,21.31,21.39,21.12,21.13,1178833.0,16.9058,16.9693,16.7551,16.763,1178833.0
2021-01-22 09:40:00,21.13,21.21,21.11,21.17,295582.0,16.763,16.8265,16.7472,16.7948,295582.0
2021-01-22 09:50:00,21.18,21.27,21.11,21.13,335510.0,16.8027,16.8741,16.7472,16.763,335510.0
2021-01-22 10:00:00,21.14,21.27,21.12,21.21,287794.0,16.771,16.8741,16.7551,16.8265,287794.0
2021-01-22 10:10:00,21.21,21.25,21.12,21.2,269879.0,16.8265,16.8582,16.7551,16.8186,269879.0
2021-01-22 10:20:00,21.2,21.22,21.14,21.18,173537.0,16.8186,16.8344,16.771,16.8027,173537.0
2021-01-22 10:30:00,21.18,21.22,21.16,21.17,157240.0,16.8027,16.8344,16.7868,16.7948,157240.0
2021-01-22 10:40:00,21.17,21.32,21.17,21.32,187967.0,16.7948,16.9138,16.7948,16.9138,187967.0
2021-01-22 10:50:00,21.31,21.33,21.22,21.27,180881.0,16.9058,16.9217,16.8344,16.8741,180881.0
2021-01-22 11:00:00,21.27,21.34,21.26,21.34,168902.0,16.8741,16.9296,16.8662,16.9296,168902.0
2021-01-22 11:10:00,21.33,21.35,21.27,21.3,117682.0,16.9217,16.9376,16.8741,16.8979,117682.0
2021-01-22 11:20:00,21.3,21.35,21.29,21.32,88248.0,16.8979,16.9376,16.89,16.9138,88248.0
2021-01-22 11:30:00,21.32,21.46,21.31,21.45,85007.0,16.9138,17.0248,16.9058,17.0169,85007.0
2021-01-22 11:40:00,21.45,21.46,21.39,21.4,165580.0,17.0169,17.0248,16.9693,16.9772,165580.0
2021-01-22 11:50:00,21.41,21.41,21.35,21.38,85616.0,16.9852,16.9852,16.9376,16.9614,85616.0
2021-01-22 12:00:00,21.38,21.41,21.36,21.37,52271.0,16.9614,16.9852,16.9455,16.9534,52271.0
2021-01-22 12:10:00,21.37,21.39,21.35,21.37,78224.0,16.9534,16.9693,16.9376,16.9534,78224.0
2021-01-22 12:20:00,21.37,21.42,21.36,21.42,80362.0,16.9534,16.9931,16.9455,16.9931,80362.0
2021-01-22 12:30:00,21.42,21.45,21.41,21.43,84833.0,16.9931,17.0169,16.9852,17.001,84833.0
2021-01-22 12:40:00,21.43,21.45,21.4,21.45,107548.0,17.001,17.0169,16.9772,17.0169,107548.0
2021-01-22 12:50:00,21.44,21.51,21.44,21.47,113087.0,17.009,17.0645,17.009,17.0328,113087.0
2021-01-22 13:00:00,21.48,21.51,21.45,21.47,98085.0,17.0407,17.0645,17.0169,17.0328,98085.0
2021-01-22 13:10:00,21.47,21.56,21.46,21.55,73340.0,17.0328,17.1042,17.0248,17.0962,73340.0
2021-01-22 13:20:00,21.55,21.58,21.53,21.55,103388.0,17.0962,17.12,17.0804,17.0962,103388.0
2021-01-22 13:30:00,21.56,21.63,21.55,21.63,56927.0,17.1042,17.1597,17.0962,17.1597,56927.0
2021-01-22 13:40:00,21.63,21.64,21.58,21.61,121234.0,17.1597,17.1676,17.12,17.1438,121234.0
2021-01-22 13:50:00,21.6,21.65,21.6,21.61,75333.0,17.1359,17.1756,17.1359,17.1438,75333.0
2021-01-22 14:00:00,21.61,21.63,21.58,21.6,101685.0,17.1438,17.1597,17.12,17.1359,101685.0
2021-01-22 14:10:00,21.59,21.62,21.54,21.54,70242.0,17.128,17.1518,17.0883,17.0883,70242.0
2021-01-22 14:20:00,21.54,21.6,21.53,21.59,169076.0,17.0883,17.1359,17.0804,17.128,169076.0
2021-01-22 14:30:00,21.59,21.66,21.58,21.63,178895.0,17.128,17.1835,17.12,17.1597,178895.0
2021-01-22 14:40:00,21.63,21.63,21.55,21.62,203930.0,17.1597,17.1597,17.0962,17.1518,203930.0
2021-01-22 14:50:00,21.62,21.64,21.6,21.61,147025.0,17.1518,17.1676,17.1359,17.1438,147025.0
2021-01-22 15:00:00,21.61,21.67,21.6,21.66,192273.0,17.1438,17.1914,17.1359,17.1835,192273.0
2021-01-22 15:10:00,21.65,21.68,21.59,21.68,213531.0,17.1756,17.1994,17.128,17.1994,213531.0
2021-01-22 15:20:00,21.67,21.71,21.64,21.7,137145.0,17.1914,17.2232,17.1676,17.2152,137145.0
2021-01-22 15:30:00,21.71,21.71,21.66,21.71,169618.0,17.2232,17.2232,17.1835,17.2232,169618.0
2021-01-22 15:40:00,21.71,21.71,21.58,21.62,299361.0,17.2232,17.2232,17.12,17.1518,299361.0
2021-01-22 15:50:00,21.61,21.65,21.6,21.6,549466.0,17.1438,17.1756,17.1359,17.1359,549466.0
2021-01-25 09:30:00,21.6,21.6,21.3,21.35,285067.0,17.1359,17.1359,16.8979,16.9376,285067.0
2021-01-25 09:40:00,21.34,21.56,21.33,21.48,235581.0,16.9296,17.1042,16.9217,17.0407,235581.0
2021-01-25 09:50:00,21.48,21.52,21.36,21.37,86607.0,17.0407,17.0724,16.9455,16.9534,86607.0
2021-01-25 10:00:00,21.36,21.38,21.29,21.31,230645.0,16.9455,16.9614,16.89,16.9058,230645.0
2021-01-25 10:10:00,21.3,21.53,21.28,21.49,274231.0,16.8979,17.0804,16.882,17.0486,274231.0
2021-01-25 10:20:00,21.5,21.7,21.49,21.68,351365.0,17.0566,17.2152,17.0486,17.1994,351365.0
2021-01-25 10:30:00,21.68,21.74,21.65,21.69,159167.0,17.1994,17.247,17.1756,17.2073,159167.0
2021-01-25 10:40:00,21.7,21.83,21.67,21.68,266822.0,17.2152,17.3184,17.1914,17.1994,266822.0
2021-01-25 10:50:00,21.68,21.71,21.47,21.48,251749.0,17.1994,17.2232,17.0328,17.0407,251749.0
2021-01-25 11:00:00,21.47,21.53,21.25,21.27,375373.0,17.0328,17.0804,16.8582,16.8741,375373.0
2021-01-25 11:10:00,21.28,21.37,21.25,21.34,126952.0,16.882,16.9534,16.8582,16.9296,126952.0
2021-01-25 11:20:00,21.34,21.39,21.21,21.24,112599.0,16.9296,16.9693,16.8265,16.8503,112599.0
2021-01-25 11:30:00,21.24,21.4,21.2,21.3,277919.0,16.8503,16.9772,16.8186,16.8979,277919.0
2021-01-25 11:40:00,21.3,21.53,21.3,21.51,443691.0,16.8979,17.0804,16.8979,17.0645,443691.0
2021-01-25 11:50:00,21.51,21.55,21.47,21.52,216839.0,17.0645,17.0962,17.0328,17.0724,216839.0
2021-01-25 12:00:00,21.52,21.58,21.5,21.54,153197.0,17.0724,17.12,17.0566,17.0883,153197.0
2021-01-25 12:10:00,21.54,21.54,21.48,21.48,208379.0,17.0883,17.0883,17.0407,17.0407,208379.0
2021-01-25 12:20:00,21.49,21.55,21.48,21.53,206678.0,17.0486,17.0962,17.0407,17.0804,206678.0
2021-01-25 12:30:00,21.54,21.61,21.52,21.56,193314.0,17.0883,17.1438,17.0724,17.1042,193314.0
2021-01-25 12:40:00,21.57,21.61,21.47,21.48,96278.0,17.1121,17.1438,17.0328,17.0407,96278.0
2021-01-25 12:50:00,21.49,21.49,21.43,21.48,180280.0,17.0486,17.0486,17.001,17.0407,180280.0
2021-01-25 13:00:00,21.48,21.52,21.37,21.43,243341.0,17.0407,17.0724,16.9534,17.001,243341.0
2021-01-25 13:10:00,21.43,21.49,21.42,21.48,127198.0,17.001,17.0486,16.9931,17.0407,127198.0
2021-01-25 13:20:00,21.48,21.53,21.47,21.48,79292.0,17.0407,17.0804,17.0328,17.0407,79292.0
2021-01-25 13:30:00,21.48,21.53,21.47,21.51,111313.0,17.0407,17.0804,17.0328,17.0645,111313.0
2021-01-25 13:40:00,21.51,21.52,21.46,21.51,81264.0,17.0645,17.0724,17.0248,17.0645,81264.0
2021-01-25 13:50:00,21.5,21.55,21.49,21.53,110555.0,17.0566,17.0962,17.0486,17.0804,110555.0
2021-01-25 14:00:00,21.52,21.58,21.5,21.57,127582.0,17.0724,17.12,17.0566,17.1121,127582.0
2021-01-25 14:10:00,21.56,21.57,21.49,21.52,105452.0,17.1042,17.1121,17.0486,17.0724,105452.0
2021-01-25 14:20:00,21.52,21.55,21.47,21.52,180560.0,17.0724,17.0962,17.0328,17.0724,180560.0
2021-01-25 14:30:00,21.52,21.59,21.49,21.57,294367.0,17.0724,17.128,17.0486,17.1121,294367.0
2021-01-25 14:40:00,21.57,21.66,21.57,21.64,132565.0,17.1121,17.1835,17.1121,17.1676,132565.0
2021-01-25 14:50:00,21.64,21.68,21.57,21.59,176160.0,17.1676,17.1994,17.1121,17.128,176160.0
2021-01-25 15:00:00,21.59,21.66,21.58,21.63,130960.0,17.128,17.1835,17.12,17.1597,130960.0
2021-01-25 15:10:00,21.64,21.64,21.58,21.63,184189.0,17.1676,17.1676,17.12,17.1597,184189.0
2021-01-25 15:20:00,21.63,21.64,21.58,21.61,120244.0,17.1597,17.1676,17.12,17.1438,120244.0
2021-01-25 15:30:00,21.61,21.69,21.6,21.64,246710.0,17.1438,17.2073,17.1359,17.1676,246710.0
2021-01-25 15:40:00,21.64,21.68,21.59,21.61,383798.0,17.1676,17.1994,17.128,17.1438,383798.0
2021-01-25 15:50:00,21.61,21.67,21.59,21.67,869481.0,17.1438,17.1914,17.128,17.1914,869481.0
2021-01-26 09:30:00,21.87,22.17,21.81,22.01,295514.0,17.3501,17.5881,17.3025,17.4612,295514.0
2021-01-26 09:40:00,22.0,22.07,21.97,22.0,168856.0,17.4532,17.5088,17.4294,17.4532,168856.0
2021-01-26 09:50:00,22.0,22.01,21.84,21.87,175125.0,17.4532,17.4612,17.3263,17.3501,175125.0
2021-01-26 10:00:00,21.86,21.91,21.84,21.88,94690.0,17.3422,17.3818,17.3263,17.358,94690.0
2021-01-26 10:10:00,21.89,21.89,21.78,21.82,110493.0,17.366,17.366,17.2787,17.3104,110493.0
2021-01-26 10:20:00,21.82,21.92,21.74,21.9,277073.0,17.3104,17.3898,17.247,17.3739,277073.0
2021-01-26 10:30:00,21.91,21.95,21.85,21.91,284781.0,17.3818,17.4136,17.3342,17.3818,284781.0
2021-01-26 10:40:00,21.9,21.9,21.64,21.67,143092.0,17.3739,17.3739,17.1676,17.1914,143092.0
2021-01-26 10:50:00,21.68,21.68,21.44,21.51,110368.0,17.1994,17.1994,17.009,17.0645,110368.0
2021-01-26 11:00:00,21.51,21.52,21.4,21.42,147778.0,17.0645,17.0724,16.9772,16.9931,147778.0
2021-01-26 11:10:00,21.43,21.46,21.37,21.39,181011.0,17.001,17.0248,16.9534,16.9693,181011.0
2021-01-26 11:20:00,21.38,21.43,21.32,21.39,319220.0,16.9614,17.001,16.9138,16.9693,319220.0
2021-01-26 11:30:00,21.39,21.39,21.28,21.32,187667.0,16.9693,16.9693,16.882,16.9138,187667.0
2021-01-26 11:40:00,21.31,21.32,21.21,21.23,177345.0,16.9058,16.9138,16.8265,16.8424,177345.0
2021-01-26 11:50:00,21.23,21.29,21.21,21.23,141220.0,16.8424,16.89,16.8265,16.8424,141220.0
2021-01-26 12:00:00,21.23,21.3,21.21,21.21,98527.0,16.8424,16.8979,16.8265,16.8265,98527.0
2021-01-26 12:10:00,21.22,21.26,21.2,21.21,216820.0,16.8344,16.8662,16.8186,16.8265,216820.0
2021-01-26 12:20:00,21.22,21.33,21.18,21.31,210336.0,16.8344,16.9217,16.8027,16.9058,210336.0
2021-01-26 12:30:00,21.3,21.4,21.29,21.35,214613.0,16.8979,16.9772,16.89,16.9376,214613.0
2021-01-26 12:40:00,21.35,21.35,21.3,21.34,46991.0,16.9376,16.9376,16.8979,16.9296,46991.0
2021-01-26 12:50:00,21.34,21.37,21.31,21.33,110297.0,16.9296,16.9534,16.9058,16.9217,110297.0
2021-01-26 13:00:00,21.32,21.37,21.32,21.37,80315.0,16.9138,16.9534,16.9138,16.9534,80315.0
2021-01-26 13:10:00,21.37,21.41,21.34,21.39,114864.0,16.9534,16.9852,16.9296,16.9693,114864.0
2021-01-26 13:20:00,21.39,21.41,21.38,21.4,114037.0,16.9693,16.9852,16.9614,16.9772,114037.0
2021-01-26 13:30:00,21.4,21.44,21.39,21.44,277392.0,16.9772,17.009,16.9693,17.009,277392.0
2021-01-26 13:40:00,21.44,21.45,21.39,21.43,72955.0,17.009,17.0169,16.9693,17.001,72955.0
2021-01-26 13:50:00,21.43,21.45,21.4,21.41,142411.0,17.001,17.0169,16.9772,16.9852,142411.0
2021-01-26 14:00:00,21.41,21.47,21.4,21.46,64478.0,16.9852,17.0328,16.9772,17.0248,64478.0
2021-01-26 14:10:00,21.46,21.47,21.42,21.44,49978.0,17.0248,17.0328,16.9931,17.009,49978.0
2021-01-26 14:20:00,21.44,21.45,21.4,21.42,72793.0,17.009,17.0169,16.9772,16.9931,72793.0
2021-01-26 14:30:00,21.42,21.47,21.41,21.46,57846.0,16.9931,17.0328,16.9852,17.0248,57846.0
2021-01-26 14:40:00,21.46,21.47,21.43,21.43,65599.0,17.0248,17.0328,17.001,17.001,65599.0
2021-01-26 14:50:00,21.43,21.5,21.43,21.5,217930.0,17.001,17.0566,17.001,17.0566,217930.0
2021-01-26 15:00:00,21.49,21.53,21.47,21.48,97804.0,17.0486,17.0804,17.0328,17.0407,97804.0
2021-01-26 15:10:00,21.48,21.49,21.41,21.44,73506.0,17.0407,17.0486,16.9852,17.009,73506.0
2021-01-26 15:20:00,21.44,21.49,21.41,21.46,99073.0,17.009,17.0486,16.9852,17.0248,99073.0
2021-01-26 15:30:00,21.46,21.5,21.45,21.47,155867.0,17.0248,17.0566,17.0169,17.0328,155867.0
2021-01-26 15:40:00,21.48,21.54,21.45,21.51,238241.0,17.0407,17.0883,17.0169,17.0645,238241.0
2021-01-26 15:50:00,21.51,21.56,21.43,21.44,681949.0,17.0645,17.1042,17.001,17.009,681949.0
2021-01-27 09:30:00,21.34,21.39,21.21,21.27,227671.0,16.9296,16.9693,16.8265,16.8741,227671.0
2021-01-27 09:40:00,21.26,21.34,21.11,21.17,185515.0,16.8662,16.9296,16.7472,16.7948,185515.0
2021-01-27 09:50:00,21.17,21.31,21.16,21.3,237964.0,16.7948,16.9058,16.7868,16.8979,237964.0
2021-01-27 10:00:00,21.29,21.32,21.13,21.13,151894.0,16.89,16.9138,16.763,16.763,151894.0
2021-01-27 10:10:00,21.14,21.15,21.04,21.11,161062.0,16.771,16.7789,16.6916,16.7472,161062.0
2021-01-27 10:20:00,21.12,21.19,21.08,21.1,136895.0,16.7551,16.8106,16.7234,16.7392,136895.0
2021-01-27 10:30:00,21.1,21.23,21.1,21.16,205486.0,16.7392,16.8424,16.7392,16.7868,205486.0
2021-01-27 10:40:00,21.16,21.26,21.14,21.17,133584.0,16.7868,16.8662,16.771,16.7948,133584.0
2021-01-27 10:50:00,21.17,21.18,21.12,21.17,129546.0,16.7948,16.8027,16.7551,16.7948,129546.0
2021-01-27 11:00:00,21.17,21.32,21.16,21.31,169323.0,16.7948,16.9138,16.7868,16.9058,169323.0
2021-01-27 11:10:00,21.32,21.33,21.26,21.28,130777.0,16.9138,16.9217,16.8662,16.882,130777.0
2021-01-27 11:20:00,21.28,21.36,21.25,21.34,139586.0,16.882,16.9455,16.8582,16.9296,139586.0
2021-01-27 11:30:00,21.34,21.41,21.28,21.34,139539.0,16.9296,16.9852,16.882,16.9296,139539.0
2021-01-27 11:40:00,21.33,21.37,21.3,21.31,105704.0,16.9217,16.9534,16.8979,16.9058,105704.0
2021-01-27 11:50:00,21.31,21.33,21.22,21.22,135786.0,16.9058,16.9217,16.8344,16.8344,135786.0
2021-01-27 12:00:00,21.22,21.35,21.21,21.32,104665.0,16.8344,16.9376,16.8265,16.9138,104665.0
2021-01-27 12:10:00,21.32,21.4,21.3,21.32,265750.0,16.9138,16.9772,16.8979,16.9138,265750.0
2021-01-27 12:20:00,21.32,21.37,21.24,21.24,194891.0,16.9138,16.9534,16.8503,16.8503,194891.0
2021-01-27 12:30:00,21.23,21.25,21.2,21.23,119839.0,16.8424,16.8582,16.8186,16.8424,119839.0
2021-01-27 12:40:00,21.22,21.29,21.21,21.29,66354.0,16.8344,16.89,16.8265,16.89,66354.0
2021-01-27 12:50:00,21.29,21.36,21.27,21.36,85196.0,16.89,16.9455,16.8741,16.9455,85196.0
2021-01-27 13:00:00,21.35,21.35,21.26,21.27,80819.0,16.9376,16.9376,16.8662,16.8741,80819.0
2021-01-27 13:10:00,21.28,21.29,21.22,21.26,51935.0,16.882,16.89,16.8344,16.8662,51935.0
2021-01-27 13:20:00,21.26,21.29,21.24,21.29,77812.0,16.8662,16.89,16.8503,16.89,77812.0
2021-01-27 13:30:00,21.28,21.29,21.2,21.25,93768.0,16.882,16.89,16.8186,16.8582,93768.0
2021-01-27 13:40:00,21.24,21.25,21.19,21.23,110245.0,16.8503,16.8582,16.8106,16.8424,110245.0
2021-01-27 13:50:00,21.23,21.25,21.18,21.22,78135.0,16.8424,16.8582,16.8027,16.8344,78135.0
2021-01-27 14:00:00,21.22,21.25,21.16,21.18,96294.0,16.8344,16.8582,16.7868,16.8027,96294.0
2021-01-27 14:10:00,21.18,21.21,21.12,21.12,86670.0,16.8027,16.8265,16.7551,16.7551,86670.0
2021-01-27 14:20:00,21.12,21.18,21.11,21.17,104675.0,16.7551,16.8027,16.7472,16.7948,104675.0
2021-01-27 14:30:00,21.17,21.18,21.08,21.13,269723.0,16.7948,16.8027,16.7234,16.763,269723.0
2021-01-27 14:40:00,21.13,21.19,21.1,21.12,137260.0,16.763,16.8106,16.7392,16.7551,137260.0
2021-01-27 14:50:00,21.12,21.16,21.08,21.12,185115.0,16.7551,16.7868,16.7234,16.7551,185115.0
2021-01-27 15:00:00,21.12,21.17,21.08,21.14,205038.0,16.7551,16.7948,16.7234,16.771,205038.0
2021-01-27 15:10:00,21.14,21.26,21.14,21.18,224522.0,16.771,16.8662,16.771,16.8027,224522.0
2021-01-27 15:20:00,21.17,21.18,21.1,21.13,190252.0,16.7948,16.8027,16.7392,16.763,190252.0
2021-01-27 15:30:00,21.13,21.23,21.09,21.14,376443.0,16.763,16.8424,16.7313,16.771,376443.0
2021-01-27 15:40:00,21.14,21.21,21.1,21.2,491609.0,16.771,16.8265,16.7392,16.8186,491609.0
2021-01-27 15:50:00,21.2,21.25,21.16,21.22,1514449.0,16.8186,16.8582,16.7868,16.8344,1514449.0
2021-01-28 09:30:00,21.34,21.46,21.26,21.41,188482.0,16.9296,17.0248,16.8662,16.9852,188482.0
2021-01-28 09:40:00,21.41,21.55,21.3,21.36,152270.0,16.9852,17.0962,16.8979,16.9455,152270.0
2021-01-28 09:50:00,21.36,21.53,21.31,21.33,409883.0,16.9455,17.0804,16.9058,16.9217,409883.0
2021-01-28 10:00:00,21.33,21.49,21.3,21.44,190418.0,16.9217,17.0486,16.8979,17.009,190418.0
2021-01-28 10:10:00,21.44,21.55,21.41,21.43,241534.0,17.009,17.0962,16.9852,17.001,241534.0
2021-01-28 10:20:00,21.43,21.55,21.39,21.49,144761.0,17.001,17.0962,16.9693,17.0486,144761.0
2021-01-28 10:30:00,21.49,21.51,21.31,21.31,137874.0,17.0486,17.0645,16.9058,16.9058,137874.0
2021-01-28 10:40:00,21.3,21.34,21.22,21.32,268092.0,16.8979,16.9296,16.8344,16.9138,268092.0
2021-01-28 10:50:00,21.31,21.38,21.27,21.37,280938.0,16.9058,16.9614,16.8741,16.9534,280938.0
2021-01-28 11:00:00,21.37,21.44,21.33,21.43,160191.0,16.9534,17.009,16.9217,17.001,160191.0
2021-01-28 11:10:00,21.44,21.51,21.43,21.46,156212.0,17.009,17.0645,17.001,17.0248,156212.0
2021-01-28 11:20:00,21.46,21.48,21.33,21.38,171135.0,17.0248,17.0407,16.9217,16.9614,171135.0
2021-01-28 11:30:00,21.38,21.51,21.33,21.44,182660.0,16.9614,17.0645,16.9217,17.009,182660.0
2021-01-28 11:40:00,21.44,21.6,21.43,21.55,158682.0,17.009,17.1359,17.001,17.0962,158682.0
2021-01-28 11:50:00,21.56,21.58,21.5,21.52,103830.0,17.1042,17.12,17.0566,17.0724,103830.0
2021-01-28 12:00:00,21.52,21.57,21.51,21.55,119480.0,17.0724,17.1121,17.0645,17.0962,119480.0
2021-01-28 12:10:00,21.55,21.55,21.47,21.51,116841.0,17.0962,17.0962,17.0328,17.0645,116841.0
2021-01-28 12:20:00,21.51,21.59,21.47,21.59,125064.0,17.0645,17.128,17.0328,17.128,125064.0
2021-01-28 12:30:00,21.59,21.59,21.42,21.46,111045.0,17.128,17.128,16.9931,17.0248,111045.0
2021-01-28 12:40:00,21.46,21.46,21.38,21.43,84066.0,17.0248,17.0248,16.9614,17.001,84066.0
2021-01-28 12:50:00,21.43,21.47,21.41,21.41,149930.0,17.001,17.0328,16.9852,16.9852,149930.0
2021-01-28 13:00:00,21.42,21.46,21.4,21.43,113646.0,16.9931,17.0248,16.9772,17.001,113646.0
2021-01-28 13:10:00,21.43,21.45,21.37,21.38,105199.0,17.001,17.0169,16.9534,16.9614,105199.0
2021-01-28 13:20:00,21.38,21.46,21.38,21.44,88374.0,16.9614,17.0248,16.9614,17.009,88374.0
2021-01-28 13:30:00,21.45,21.55,21.42,21.55,85238.0,17.0169,17.0962,16.9931,17.0962,85238.0
2021-01-28 13:40:00,21.54,21.57,21.51,21.52,87753.0,17.0883,17.1121,17.0645,17.0724,87753.0
2021-01-28 13:50:00,21.52,21.64,21.51,21.61,148682.0,17.0724,17.1676,17.0645,17.1438,148682.0
2021-01-28 14:00:00,21.62,21.66,21.58,21.64,112616.0,17.1518,17.1835,17.12,17.1676,112616.0
2021-01-28 14:10:00,21.64,21.65,21.52,21.6,144924.0,17.1676,17.1756,17.0724,17.1359,144924.0
2021-01-28 14:20:00,21.59,21.65,21.57,21.59,129040.0,17.128,17.1756,17.1121,17.128,129040.0
2021-01-28 14:30:00,21.6,21.63,21.56,21.63,104605.0,17.1359,17.1597,17.1042,17.1597,104605.0
2021-01-28 14:40:00,21.63,21.64,21.59,21.62,114190.0,17.1597,17.1676,17.128,17.1518,114190.0
2021-01-28 14:50:00,21.62,21.64,21.48,21.51,173270.0,17.1518,17.1676,17.0407,17.0645,173270.0
2021-01-28 15:00:00,21.5,21.51,21.46,21.48,95852.0,17.0566,17.0645,17.0248,17.0407,95852.0
2021-01-28 15:10:00,21.48,21.49,21.42,21.47,249179.0,17.0407,17.0486,16.9931,17.0328,249179.0
2021-01-28 15:20:00,21.47,21.5,21.45,21.46,172300.0,17.0328,17.0566,17.0169,17.0248,172300.0
2021-01-28 15:30:00,21.46,21.53,21.46,21.48,216638.0,17.0248,17.0804,17.0248,17.0407,216638.0
2021-01-28 15:40:00,21.48,21.52,21.46,21.48,446571.0,17.0407,17.0724,17.0248,17.0407,446571.0
2021-01-28 15:50:00,21.48,21.51,21.41,21.46,1312342.0,17.0407,17.0645,16.9852,17.0248,1312342.0
2021-01-29 09:30:00,21.25,21.39,21.12,21.25,231095.0,16.8582,16.9693,16.7551,16.8582,231095.0
2021-01-29 09:40:00,21.25,21.41,21.21,21.28,119734.0,16.8582,16.9852,16.8265,16.882,119734.0
2021-01-29 09:50:00,21.26,21.46,21.25,21.45,81668.0,16.8662,17.0248,16.8582,17.0169,81668.0
2021-01-29 10:00:00,21.45,21.5,21.41,21.49,110813.0,17.0169,17.0566,16.9852,17.0486,110813.0
2021-01-29 10:10:00,21.5,21.52,21.38,21.38,97068.0,17.0566,17.0724,16.9614,16.9614,97068.0
2021-01-29 10:20:00,21.38,21.49,21.38,21.48,70076.0,16.9614,17.0486,16.9614,17.0407,70076.0
2021-01-29 10:30:00,21.48,21.53,21.38,21.41,148247.0,17.0407,17.0804,16.9614,16.9852,148247.0
2021-01-29 10:40:00,21.41,21.47,21.37,21.45,120690.0,16.9852,17.0328,16.9534,17.0169,120690.0
2021-01-29 10:50:00,21.44,21.62,21.44,21.62,153164.0,17.009,17.1518,17.009,17.1518,153164.0
2021-01-29 11:00:00,21.62,21.66,21.54,21.65,186462.0,17.1518,17.1835,17.0883,17.1756,186462.0
2021-01-29 11:10:00,21.64,21.67,21.61,21.64,161760.0,17.1676,17.1914,17.1438,17.1676,161760.0
2021-01-29 11:20:00,21.65,21.65,21.5,21.51,158728.0,17.1756,17.1756,17.0566,17.0645,158728.0
2021-01-29 11:30:00,21.51,21.52,21.42,21.46,152408.0,17.0645,17.0724,16.9931,17.0248,152408.0
2021-01-29 11:40:00,21.46,21.51,21.46,21.48,190319.0,17.0248,17.0645,17.0248,17.0407,190319.0
2021-01-29 11:50:00,21.48,21.51,21.44,21.48,145616.0,17.0407,17.0645,17.009,17.0407,145616.0
2021-01-29 12:00:00,21.48,21.5,21.37,21.38,86482.0,17.0407,17.0566,16.9534,16.9614,86482.0
2021-01-29 12:10:00,21.37,21.41,21.33,21.34,146154.0,16.9534,16.9852,16.9217,16.9296,146154.0
2021-01-29 12:20:00,21.33,21.33,21.28,21.33,125387.0,16.9217,16.9217,16.882,16.9217,125387.0
2021-01-29 12:30:00,21.32,21.34,21.24,21.25,155955.0,16.9138,16.9296,16.8503,16.8582,155955.0
2021-01-29 12:40:00,21.25,21.3,21.16,21.17,286829.0,16.8582,16.8979,16.7868,16.7948,286829.0
2021-01-29 12:50:00,21.17,21.35,21.16,21.23,202459.0,16.7948,16.9376,16.7868,16.8424,202459.0
2021-01-29 13:00:00,21.23,21.31,21.17,21.19,122752.0,16.8424,16.9058,16.7948,16.8106,122752.0
2021-01-29 13:10:00,21.19,21.21,21.07,21.07,143721.0,16.8106,16.8265,16.7154,16.7154,143721.0
2021-01-29 13:20:00,21.07,21.22,21.06,21.21,180779.0,16.7154,16.8344,16.7075,16.8265,180779.0
2021-01-29 13:30:00,21.21,21.22,21.17,21.2,105962.0,16.8265,16.8344,16.7948,16.8186,105962.0
2021-01-29 13:40:00,21.2,21.25,21.12,21.12,144150.0,16.8186,16.8582,16.7551,16.7551,144150.0
2021-01-29 13:50:00,21.13,21.18,21.12,21.14,142970.0,16.763,16.8027,16.7551,16.771,142970.0
2021-01-29 14:00:00,21.14,21.3,21.14,21.29,225072.0,16.771,16.8979,16.771,16.89,225072.0
2021-01-29 14:10:00,21.29,21.34,21.22,21.22,117686.0,16.89,16.9296,16.8344,16.8344,117686.0
2021-01-29 14:20:00,21.23,21.23,21.15,21.18,143403.0,16.8424,16.8424,16.7789,16.8027,143403.0
2021-01-29 14:30:00,21.18,21.23,21.14,21.21,174946.0,16.8027,16.8424,16.771,16.8265,174946.0
2021-01-29 14:40:00,21.2,21.27,21.15,21.24,173826.0,16.8186,16.8741,16.7789,16.8503,173826.0
2021-01-29 14:50:00,21.25,21.28,21.21,21.26,171447.0,16.8582,16.882,16.8265,16.8662,171447.0
2021-01-29 15:00:00,21.26,21.36,21.25,21.33,165588.0,16.8662,16.9455,16.8582,16.9217,165588.0
2021-01-29 15:10:00,21.33,21.37,21.32,21.34,104985.0,16.9217,16.9534,16.9138,16.9296,104985.0
2021-01-29 15:20:00,21.33,21.37,21.3,21.32,130043.0,16.9217,16.9534,16.8979,16.9138,130043.0
2021-01-29 15:30:00,21.32,21.36,21.27,21.28,272934.0,16.9138,16.9455,16.8741,16.882,272934.0
2021-01-29 15:40:00,21.28,21.28,21.13,21.19,472805.0,16.882,16.882,16.763,16.8106,472805.0
2021-01-29 15:50:00,21.18,21.31,21.17,21.25,934340.0,16.8027,16.9058,16.7948,16.8582,934340.0
2021-02-01 09:30:00,21.43,21.55,21.23,21.38,278411.0,17.001,17.0962,16.8424,16.9614,278411.0
2021-02-01 09:40:00,21.38,21.54,21.37,21.38,195740.0,16.9614,17.0883,16.9534,16.9614,195740.0
2021-02-01 09:50:00,21.38,21.47,21.28,21.34,142673.0,16.9614,17.0328,16.882,16.9296,142673.0
2021-02-01 10:00:00,21.32,21.36,21.21,21.21,213075.0,16.9138,16.9455,16.8265,16.8265,213075.0
2021-02-01 10:10:00,21.21,21.37,21.2,21.27,131228.0,16.8265,16.9534,16.8186,16.8741,131228.0
2021-02-01 10:20:00,21.27,21.3,21.21,21.21,125462.0,16.8741,16.8979,16.8265,16.8265,125462.0
2021-02-01 10:30:00,21.22,21.31,21.2,21.21,179051.0,16.8344,16.9058,16.8186,16.8265,179051.0
2021-02-01 10:40:00,21.21,21.25,21.14,21.14,327349.0,16.8265,16.8582,16.771,16.771,327349.0
2021-02-01 10:50:00,21.14,21.18,21.09,21.18,117070.0,16.771,16.8027,16.7313,16.8027,117070.0
2021-02-01 11:00:00,21.17,21.19,21.08,21.17,220202.0,16.7948,16.8106,16.7234,16.7948,220202.0
2021-02-01 11:10:00,21.17,21.21,21.15,21.17,53887.0,16.7948,16.8265,16.7789,16.7948,53887.0
2021-02-01 11:20:00,21.18,21.25,21.14,21.23,176293.0,16.8027,16.8582,16.771,16.8424,176293.0
2021-02-01 11:30:00,21.23,21.24,21.11,21.21,234543.0,16.8424,16.8503,16.7472,16.8265,234543.0
2021-02-01 11:40:00,21.22,21.29,21.21,21.27,71704.0,16.8344,16.89,16.8265,16.8741,71704.0
2021-02-01 11:50:00,21.27,21.28,21.23,21.24,84199.0,16.8741,16.882,16.8424,16.8503,84199.0
2021-02-01 12:00:00,21.24,21.28,21.2,21.2,240259.0,16.8503,16.882,16.8186,16.8186,240259.0
2021-02-01 12:10:00,21.21,21.22,21.15,21.17,86697.0,16.8265,16.8344,16.7789,16.7948,86697.0
2021-02-01 12:20:00,21.17,21.2,21.14,21.16,350807.0,16.7948,16.8186,16.771,16.7868,350807.0
2021-02-01 12:30:00,21.16,21.2,21.15,21.16,60928.0,16.7868,16.8186,16.7789,16.7868,60928.0
2021-02-01 12:40:00,21.17,21.25,21.16,21.21,355661.0,16.7948,16.8582,16.7868,16.8265,355661.0
2021-02-01 12:50:00,21.21,21.24,21.18,21.23,60925.0,16.8265,16.8503,16.8027,16.8424,60925.0
2021-02-01 13:00:00,21.23,21.25,21.18,21.19,157374.0,16.8424,16.8582,16.8027,16.8106,157374.0
2021-02-01 13:10:00,21.18,21.22,21.17,21.21,56427.0,16.8027,16.8344,16.7948,16.8265,56427.0
2021-02-01 13:20:00,21.22,21.27,21.21,21.26,79683.0,16.8344,16.8741,16.8265,16.8662,79683.0
2021-02-01 13:30:00,21.27,21.29,21.25,21.28,66165.0,16.8741,16.89,16.8582,16.882,66165.0
2021-02-01 13:40:00,21.28,21.29,21.24,21.25,67344.0,16.882,16.89,16.8503,16.8582,67344.0
2021-02-01 13:50:00,21.25,21.3,21.24,21.3,70861.0,16.8582,16.8979,16.8503,16.8979,70861.0
2021-02-01 14:00:00,21.3,21.35,21.28,21.33,81164.0,16.8979,16.9376,16.882,16.9217,81164.0
2021-02-01 14:10:00,21.34,21.35,21.31,21.35,59348.0,16.9296,16.9376,16.9058,16.9376,59348.0
2021-02-01 14:20:00,21.36,21.42,21.34,21.41,49101.0,16.9455,16.9931,16.9296,16.9852,49101.0
2021-02-01 14:30:00,21.4,21.5,21.39,21.48,106734.0,16.9772,17.0566,16.9693,17.0407,106734.0
2021-02-01 14:40:00,21.49,21.55,21.48,21.48,174301.0,17.0486,17.0962,17.0407,17.0407,174301.0
2021-02-01 14:50:00,21.48,21.49,21.4,21.42,121596.0,17.0407,17.0486,16.9772,16.9931,121596.0
2021-02-01 15:00:00,21.42,21.43,21.35,21.39,105574.0,16.9931,17.001,16.9376,16.9693,105574.0
2021-02-01 15:10:00,21.4,21.41,21.35,21.37,94189.0,16.9772,16.9852,16.9376,16.9534,94189.0
2021-02-01 15:20:00,21.38,21.4,21.3,21.3,113625.0,16.9614,16.9772,16.8979,16.8979,113625.0
2021-02-01 15:30:00,21.3,21.34,21.28,21.3,147364.0,16.8979,16.9296,16.882,16.8979,147364.0
2021-02-01 15:40:00,21.3,21.34,21.26,21.32,189166.0,16.8979,16.9296,16.8662,16.9138,189166.0
2021-02-01 15:50:00,21.31,21.35,21.28,21.29,813326.0,16.9058,16.9376,16.882,16.89,813326.0
2021-02-02 09:30:00,21.72,21.87,21.55,21.8,284897.0,17.2311,17.3501,17.0962,17.2946,284897.0
2021-02-02 09:40:00,21.8,21.81,21.72,21.76,190953.0,17.2946,17.3025,17.2311,17.2628,190953.0
2021-02-02 09:50:00,21.76,21.8,21.64,21.68,130030.0,17.2628,17.2946,17.1676,17.1994,130030.0
2021-02-02 10:00:00,21.67,21.8,21.65,21.71,123493.0,17.1914,17.2946,17.1756,17.2232,123493.0
2021-02-02 10:10:00,21.71,21.79,21.64,21.78,88581.0,17.2232,17.2866,17.1676,17.2787,88581.0
2021-02-02 10:20:00,21.79,21.85,21.76,21.77,131358.0,17.2866,17.3342,17.2628,17.2708,131358.0
2021-02-02 10:30:00,21.77,21.81,21.73,21.75,119199.0,17.2708,17.3025,17.239,17.2549,119199.0
2021-02-02 10:40:00,21.75,21.83,21.7,21.81,99824.0,17.2549,17.3184,17.2152,17.3025,99824.0
2021-02-02 10:50:00,21.82,21.93,21.8,21.91,90136.0,17.3104,17.3977,17.2946,17.3818,90136.0
2021-02-02 11:00:00,21.9,21.98,21.89,21.94,115788.0,17.3739,17.4374,17.366,17.4056,115788.0
2021-02-02 11:10:00,21.93,22.0,21.92,21.98,88180.0,17.3977,17.4532,17.3898,17.4374,88180.0
2021-02-02 11:20:00,21.99,22.03,21.88,21.93,198010.0,17.4453,17.477,17.358,17.3977,198010.0
2021-02-02 11:30:00,21.92,21.93,21.85,21.92,165335.0,17.3898,17.3977,17.3342,17.3898,165335.0
2021-02-02 11:40:00,21.92,21.93,21.78,21.8,163851.0,17.3898,17.3977,17.2787,17.2946,163851.0
2021-02-02 11:50:00,21.8,21.81,21.75,21.77,120134.0,17.2946,17.3025,17.2549,17.2708,120134.0
2021-02-02 12:00:00,21.77,21.78,21.69,21.7,103375.0,17.2708,17.2787,17.2073,17.2152,103375.0
2021-02-02 12:10:00,21.7,21.71,21.61,21.62,88202.0,17.2152,17.2232,17.1438,17.1518,88202.0
2021-02-02 12:20:00,21.62,21.65,21.55,21.58,145038.0,17.1518,17.1756,17.0962,17.12,145038.0
2021-02-02 12:30:00,21.57,21.6,21.51,21.53,61560.0,17.1121,17.1359,17.0645,17.0804,61560.0
2021-02-02 12:40:00,21.53,21.59,21.52,21.58,96123.0,17.0804,17.128,17.0724,17.12,96123.0
2021-02-02 12:50:00,21.59,21.61,21.56,21.6,65512.0,17.128,17.1438,17.1042,17.1359,65512.0
2021-02-02 13:00:00,21.6,21.61,21.57,21.59,86581.0,17.1359,17.1438,17.1121,17.128,86581.0
2021-02-02 13:10:00,21.59,21.61,21.52,21.53,84749.0,17.128,17.1438,17.0724,17.0804,84749.0
2021-02-02 13:20:00,21.54,21.54,21.49,21.52,177611.0,17.0883,17.0883,17.0486,17.0724,177611.0
2021-02-02 13:30:00,21.52,21.54,21.5,21.52,271896.0,17.0724,17.0883,17.0566,17.0724,271896.0
2021-02-02 13:40:00,21.52,21.55,21.49,21.51,122502.0,17.0724,17.0962,17.0486,17.0645,122502.0
2021-02-02 13:50:00,21.51,21.54,21.48,21.52,121541.0,17.0645,17.0883,17.0407,17.0724,121541.0
2021-02-02 14:00:00,21.53,21.57,21.5,21.54,208885.0,17.0804,17.1121,17.0566,17.0883,208885.0
2021-02-02 14:10:00,21.54,21.57,21.51,21.55,98426.0,17.0883,17.1121,17.0645,17.0962,98426.0
2021-02-02 14:20:00,21.55,21.56,21.47,21.48,167327.0,17.0962,17.1042,17.0328,17.0407,167327.0
2021-02-02 14:30:00,21.48,21.54,21.47,21.51,114515.0,17.0407,17.0883,17.0328,17.0645,114515.0
2021-02-02 14:40:00,21.51,21.52,21.49,21.5,226128.0,17.0645,17.0724,17.0486,17.0566,226128.0
2021-02-02 14:50:00,21.5,21.52,21.49,21.52,84529.0,17.0566,17.0724,17.0486,17.0724,84529.0
2021-02-02 15:00:00,21.52,21.52,21.47,21.49,145152.0,17.0724,17.0724,17.0328,17.0486,145152.0
2021-02-02 15:10:00,21.49,21.56,21.47,21.53,264430.0,17.0486,17.1042,17.0328,17.0804,264430.0
2021-02-02 15:20:00,21.53,21.53,21.48,21.51,184487.0,17.0804,17.0804,17.0407,17.0645,184487.0
2021-02-02 15:30:00,21.51,21.55,21.5,21.52,179196.0,17.0645,17.0962,17.0566,17.0724,179196.0
2021-02-02 15:40:00,21.52,21.53,21.49,21.52,520997.0,17.0724,17.0804,17.0486,17.0724,520997.0
2021-02-02 15:50:00,21.51,21.53,21.36,21.42,1199820.0,17.0645,17.0804,16.9455,16.9931,1199820.0
2021-02-03 09:30:00,21.47,21.78,21.47,21.72,156382.0,17.0328,17.2787,17.0328,17.2311,156382.0
2021-02-03 09:40:00,21.72,21.76,21.59,21.59,110644.0,17.2311,17.2628,17.128,17.128,110644.0
2021-02-03 09:50:00,21.59,21.69,21.57,21.67,145163.0,17.128,17.2073,17.1121,17.1914,145163.0
2021-02-03 10:00:00,21.68,21.75,21.62,21.75,68894.0,17.1994,17.2549,17.1518,17.2549,68894.0
2021-02-03 10:10:00,21.75,21.83,21.74,21.78,82256.0,17.2549,17.3184,17.247,17.2787,82256.0
2021-02-03 10:20:00,21.78,21.8,21.7,21.71,141424.0,17.2787,17.2946,17.2152,17.2232,141424.0
2021-02-03 10:30:00,21.7,21.7,21.63,21.67,128531.0,17.2152,17.2152,17.1597,17.1914,128531.0
2021-02-03 10:40:00,21.66,21.74,21.64,21.73,92113.0,17.1835,17.247,17.1676,17.239,92113.0
2021-02-03 10:50:00,21.74,21.93,21.74,21.88,143700.0,17.247,17.3977,17.247,17.358,143700.0
2021-02-03 11:00:00,21.88,21.94,21.84,21.92,103943.0,17.358,17.4056,17.3263,17.3898,103943.0
2021-02-03 11:10:00,21.92,21.93,21.86,21.87,118673.0,17.3898,17.3977,17.3422,17.3501,118673.0
2021-02-03 11:20:00,21.88,21.94,21.82,21.88,131458.0,17.358,17.4056,17.3104,17.358,131458.0
2021-02-03 11:30:00,21.88,21.96,21.87,21.96,94584.0,17.358,17.4215,17.3501,17.4215,94584.0
2021-02-03 11:40:00,21.96,22.03,21.94,22.03,124709.0,17.4215,17.477,17.4056,17.477,124709.0
2021-02-03 11:50:00,22.03,22.05,21.97,21.98,94319.0,17.477,17.4929,17.4294,17.4374,94319.0
2021-02-03 12:00:00,21.98,21.99,21.92,21.93,124164.0,17.4374,17.4453,17.3898,17.3977,124164.0
2021-02-03 12:10:00,21.92,21.99,21.92,21.96,76690.0,17.3898,17.4453,17.3898,17.4215,76690.0
2021-02-03 12:20:00,21.96,22.02,21.94,22.01,65225.0,17.4215,17.4691,17.4056,17.4612,65225.0
2021-02-03 12:30:00,22.02,22.02,21.97,21.98,44337.0,17.4691,17.4691,17.4294,17.4374,44337.0
2021-02-03 12:40:00,21.99,22.08,21.98,22.03,94773.0,17.4453,17.5167,17.4374,17.477,94773.0
2021-02-03 12:50:00,22.04,22.05,21.94,21.95,58490.0,17.485,17.4929,17.4056,17.4136,58490.0
2021-02-03 13:00:00,21.96,21.97,21.92,21.95,53781.0,17.4215,17.4294,17.3898,17.4136,53781.0
2021-02-03 13:10:00,21.95,21.96,21.92,21.92,67747.0,17.4136,17.4215,17.3898,17.3898,67747.0
2021-02-03 13:20:00,21.92,21.93,21.87,21.91,64606.0,17.3898,17.3977,17.3501,17.3818,64606.0
2021-02-03 13:30:00,21.91,21.95,21.9,21.93,76506.0,17.3818,17.4136,17.3739,17.3977,76506.0
2021-02-03 13:40:00,21.93,21.94,21.91,21.94,55779.0,17.3977,17.4056,17.3818,17.4056,55779.0
2021-02-03 13:50:00,21.94,21.94,21.91,21.93,53855.0,17.4056,17.4056,17.3818,17.3977,53855.0
2021-02-03 14:00:00,21.93,21.99,21.92,21.99,65792.0,17.3977,17.4453,17.3898,17.4453,65792.0
2021-02-03 14:10:00,22.0,22.0,21.96,21.98,101200.0,17.4532,17.4532,17.4215,17.4374,101200.0
2021-02-03 14:20:00,21.98,21.98,21.94,21.95,56794.0,17.4374,17.4374,17.4056,17.4136,56794.0
2021-02-03 14:30:00,21.95,21.99,21.94,21.96,80006.0,17.4136,17.4453,17.4056,17.4215,80006.0
2021-02-03 14:40:00,21.97,22.01,21.96,21.98,101483.0,17.4294,17.4612,17.4215,17.4374,101483.0
2021-02-03 14:50:00,21.98,22.02,21.97,22.0,80486.0,17.4374,17.4691,17.4294,17.4532,80486.0
2021-02-03 15:00:00,22.0,22.01,21.91,21.92,94031.0,17.4532,17.4612,17.3818,17.3898,94031.0
2021-02-03 15:10:00,21.92,21.96,21.89,21.93,105626.0,17.3898,17.4215,17.366,17.3977,105626.0
2021-02-03 15:20:00,21.94,21.95,21.89,21.91,131653.0,17.4056,17.4136,17.366,17.3818,131653.0
2021-02-03 15:30:00,21.9,21.9,21.83,21.85,221430.0,17.3739,17.3739,17.3184,17.3342,221430.0
2021-02-03 15:40:00,21.86,21.89,21.85,21.88,212806.0,17.3422,17.366,17.3342,17.358,212806.0
2021-02-03 15:50:00,21.89,21.94,21.87,21.9,686115.0,17.366,17.4056,17.3501,17.3739,686115.0
2021-02-04 09:30:00,22.0,22.04,21.87,21.88,217423.0,17.4532,17.485,17.3501,17.358,217423.0
2021-02-04 09:40:00,21.89,22.02,21.87,22.01,121440.0,17.366,17.4691,17.3501,17.4612,121440.0
2021-02-04 09:50:00,22.02,22.04,21.98,22.01,94316.0,17.4691,17.485,17.4374,17.4612,94316.0
2021-02-04 10:00:00,22.02,22.1,22.0,22.02,54305.0,17.4691,17.5326,17.4532,17.4691,54305.0
2021-02-04 10:10:00,22.02,22.03,21.88,21.89,86167.0,17.4691,17.477,17.358,17.366,86167.0
2021-02-04 10:20:00,21.89,21.9,21.77,21.79,82817.0,17.366,17.3739,17.2708,17.2866,82817.0
2021-02-04 10:30:00,21.79,21.85,21.77,21.82,135285.0,17.2866,17.3342,17.2708,17.3104,135285.0
2021-02-04 10:40:00,21.83,21.86,21.8,21.86,43179.0,17.3184,17.3422,17.2946,17.3422,43179.0
2021-02-04 10:50:00,21.86,21.92,21.85,21.91,77158.0,17.3422,17.3898,17.3342,17.3818,77158.0
2021-02-04 11:00:00,21.9,22.02,21.89,21.96,148363.0,17.3739,17.4691,17.366,17.4215,148363.0
2021-02-04 11:10:00,21.96,22.01,21.95,21.99,103056.0,17.4215,17.4612,17.4136,17.4453,103056.0
2021-02-04 11:20:00,21.99,22.04,21.97,22.01,105530.0,17.4453,17.485,17.4294,17.4612,105530.0
2021-02-04 11:30:00,22.0,22.01,21.96,21.98,64444.0,17.4532,17.4612,17.4215,17.4374,64444.0
2021-02-04 11:40:00,21.98,21.99,21.95,21.96,67764.0,17.4374,17.4453,17.4136,17.4215,67764.0
2021-02-04 11:50:00,21.97,21.97,21.94,21.96,72602.0,17.4294,17.4294,17.4056,17.4215,72602.0
2021-02-04 12:00:00,21.97,21.98,21.92,21.98,97150.0,17.4294,17.4374,17.3898,17.4374,97150.0
2021-02-04 12:10:00,21.97,21.99,21.94,21.98,70313.0,17.4294,17.4453,17.4056,17.4374,70313.0
2021-02-04 12:20:00,21.98,22.02,21.97,22.0,77399.0,17.4374,17.4691,17.4294,17.4532,77399.0
2021-02-04 12:30:00,22.01,22.04,21.99,22.03,76318.0,17.4612,17.485,17.4453,17.477,76318.0
2021-02-04 12:40:00,22.03,22.05,22.01,22.03,75481.0,17.477,17.4929,17.4612,17.477,75481.0
2021-02-04 12:50:00,22.04,22.04,21.99,22.02,60772.0,17.485,17.485,17.4453,17.4691,60772.0
2021-02-04 13:00:00,22.02,22.04,22.0,22.04,53660.0,17.4691,17.485,17.4532,17.485,53660.0
2021-02-04 13:10:00,22.04,22.04,22.0,22.03,64200.0,17.485,17.485,17.4532,17.477,64200.0
2021-02-04 13:20:00,22.04,22.05,22.01,22.02,54354.0,17.485,17.4929,17.4612,17.4691,54354.0
2021-02-04 13:30:00,22.03,22.07,22.02,22.04,67346.0,17.477,17.5088,17.4691,17.485,67346.0
2021-02-04 13:40:00,22.04,22.05,22.02,22.04,72748.0,17.485,17.4929,17.4691,17.485,72748.0
2021-02-04 13:50:00,22.03,22.05,22.01,22.03,71141.0,17.477,17.4929,17.4612,17.477,71141.0
2021-02-04 14:00:00,22.03,22.1,22.02,22.04,82138.0,17.477,17.5326,17.4691,17.485,82138.0
2021-02-04 14:10:00,22.04,22.06,22.03,22.04,66308.0,17.485,17.5008,17.477,17.485,66308.0
2021-02-04 14:20:00,22.04,22.04,22.0,22.02,52071.0,17.485,17.485,17.4532,17.4691,52071.0
2021-02-04 14:30:00,22.02,22.04,22.01,22.01,40595.0,17.4691,17.485,17.4612,17.4612,40595.0
2021-02-04 14:40:00,22.01,22.05,22.0,22.05,90771.0,17.4612,17.4929,17.4532,17.4929,90771.0
2021-02-04 14:50:00,22.05,22.06,22.02,22.03,71949.0,17.4929,17.5008,17.4691,17.477,71949.0
2021-02-04 15:00:00,22.03,22.06,22.02,22.04,98563.0,17.477,17.5008,17.4691,17.485,98563.0
2021-02-04 15:10:00,22.03,22.04,21.97,21.98,297065.0,17.477,17.485,17.4294,17.4374,297065.0
2021-02-04 15:20:00,21.97,21.98,21.91,21.94,109165.0,17.4294,17.4374,17.3818,17.4056,109165.0
2021-02-04 15:30:00,21.93,21.96,21.93,21.94,188952.0,17.3977,17.4215,17.3977,17.4056,188952.0
2021-02-04 15:40:00,21.94,21.96,21.91,21.95,534024.0,17.4056,17.4215,17.3818,17.4136,534024.0
2021-02-04 15:50:00,21.95,22.04,21.91,22.02,573659.0,17.4136,17.485,17.3818,17.4691,573659.0
2021-02-05 09:30:00,22.25,22.33,22.19,22.19,526465.0,17.6515,17.715,17.6039,17.6039,526465.0
2021-02-05 09:40:00,22.2,22.26,22.13,22.16,408709.0,17.6119,17.6595,17.5563,17.5801,408709.0
2021-02-05 09:50:00,22.17,22.22,22.15,22.17,107704.0,17.5881,17.6277,17.5722,17.5881,107704.0
2021-02-05 10:00:00,22.17,22.2,22.11,22.13,284658.0,17.5881,17.6119,17.5405,17.5563,284658.0
2021-02-05 10:10:00,22.13,22.15,22.08,22.13,262664.0,17.5563,17.5722,17.5167,17.5563,262664.0
2021-02-05 10:20:00,22.13,22.14,22.02,22.13,117687.0,17.5563,17.5643,17.4691,17.5563,117687.0
2021-02-05 10:30:00,22.13,22.19,22.13,22.18,118756.0,17.5563,17.6039,17.5563,17.596,118756.0
2021-02-05 10:40:00,22.18,22.2,22.16,22.2,89921.0,17.596,17.6119,17.5801,17.6119,89921.0
2021-02-05 10:50:00,22.2,22.26,22.16,22.26,105064.0,17.6119,17.6595,17.5801,17.6595,105064.0
2021-02-05 11:00:00,22.26,22.28,22.24,22.28,115603.0,17.6595,17.6753,17.6436,17.6753,115603.0
2021-02-05 11:10:00,22.28,22.28,22.19,22.19,139773.0,17.6753,17.6753,17.6039,17.6039,139773.0
2021-02-05 11:20:00,22.19,22.24,22.17,22.22,76684.0,17.6039,17.6436,17.5881,17.6277,76684.0
2021-02-05 11:30:00,22.22,22.23,22.14,22.14,61360.0,17.6277,17.6357,17.5643,17.5643,61360.0
2021-02-05 11:40:00,22.14,22.15,22.1,22.1,52356.0,17.5643,17.5722,17.5326,17.5326,52356.0
2021-02-05 11:50:00,22.11,22.11,22.06,22.09,57685.0,17.5405,17.5405,17.5008,17.5246,57685.0
2021-02-05 12:00:00,22.09,22.1,22.03,22.05,57391.0,17.5246,17.5326,17.477,17.4929,57391.0
2021-02-05 12:10:00,22.05,22.12,22.04,22.08,106344.0,17.4929,17.5484,17.485,17.5167,106344.0
2021-02-05 12:20:00,22.08,22.1,22.07,22.09,81902.0,17.5167,17.5326,17.5088,17.5246,81902.0
2021-02-05 12:30:00,22.09,22.09,22.05,22.05,77030.0,17.5246,17.5246,17.4929,17.4929,77030.0
2021-02-05 12:40:00,22.05,22.06,22.02,22.03,115339.0,17.4929,17.5008,17.4691,17.477,115339.0
2021-02-05 12:50:00,22.02,22.05,22.02,22.04,122672.0,17.4691,17.4929,17.4691,17.485,122672.0
2021-02-05 13:00:00,22.04,22.06,22.01,22.02,41792.0,17.485,17.5008,17.4612,17.4691,41792.0
2021-02-05 13:10:00,22.02,22.04,21.97,21.97,112929.0,17.4691,17.485,17.4294,17.4294,112929.0
2021-02-05 13:20:00,21.98,22.03,21.97,22.01,96436.0,17.4374,17.477,17.4294,17.4612,96436.0
2021-02-05 13:30:00,22.01,22.04,22.0,22.01,82751.0,17.4612,17.485,17.4532,17.4612,82751.0
2021-02-05 13:40:00,22.01,22.01,21.99,22.0,84752.0,17.4612,17.4612,17.4453,17.4532,84752.0
2021-02-05 13:50:00,22.01,22.02,21.99,22.01,51455.0,17.4612,17.4691,17.4453,17.4612,51455.0
2021-02-05 14:00:00,22.01,22.05,21.99,22.04,56893.0,17.4612,17.4929,17.4453,17.485,56893.0
2021-02-05 14:10:00,22.04,22.06,22.01,22.04,71811.0,17.485,17.5008,17.4612,17.485,71811.0
2021-02-05 14:20:00,22.04,22.05,22.01,22.05,81069.0,17.485,17.4929,17.4612,17.4929,81069.0
2021-02-05 14:30:00,22.05,22.06,22.01,22.02,201394.0,17.4929,17.5008,17.4612,17.4691,201394.0
2021-02-05 14:40:00,22.02,22.02,21.97,21.98,124602.0,17.4691,17.4691,17.4294,17.4374,124602.0
2021-02-05 14:50:00,21.98,22.02,21.98,22.01,116044.0,17.4374,17.4691,17.4374,17.4612,116044.0
2021-02-05 15:00:00,22.01,22.01,21.99,22.0,63659.0,17.4612,17.4612,17.4453,17.4532,63659.0
2021-02-05 15:10:00,22.0,22.01,21.99,22.0,61299.0,17.4532,17.4612,17.4453,17.4532,61299.0
2021-02-05 15:20:00,22.01,22.03,22.0,22.03,81229.0,17.4612,17.477,17.4532,17.477,81229.0
2021-02-05 15:30:00,22.03,22.05,22.02,22.05,115333.0,17.477,17.4929,17.4691,17.4929,115333.0
2021-02-05 15:40:00,22.05,22.07,22.04,22.05,170488.0,17.4929,17.5088,17.485,17.4929,170488.0
2021-02-05 15:50:00,22.05,22.11,22.04,22.09,542999.0,17.4929,17.5405,17.485,17.5246,542999.0
2021-02-08 09:30:00,22.27,22.32,22.17,22.3,178707.0,17.6674,17.7071,17.5881,17.6912,178707.0
2021-02-08 09:40:00,22.3,22.35,22.18,22.19,114275.0,17.6912,17.7309,17.596,17.6039,114275.0
2021-02-08 09:50:00,22.19,22.22,22.15,22.17,101907.0,17.6039,17.6277,17.5722,17.5881,101907.0
2021-02-08 10:00:00,22.16,22.2,22.13,22.16,55593.0,17.5801,17.6119,17.5563,17.5801,55593.0
2021-02-08 10:10:00,22.17,22.27,22.15,22.25,67256.0,17.5881,17.6674,17.5722,17.6515,67256.0
2021-02-08 10:20:00,22.25,22.34,22.23,22.3,96603.0,17.6515,17.7229,17.6357,17.6912,96603.0
2021-02-08 10:30:00,22.31,22.35,22.26,22.27,315395.0,17.6991,17.7309,17.6595,17.6674,315395.0
2021-02-08 10:40:00,22.27,22.35,22.26,22.35,79349.0,17.6674,17.7309,17.6595,17.7309,79349.0
2021-02-08 10:50:00,22.35,22.35,22.24,22.27,81558.0,17.7309,17.7309,17.6436,17.6674,81558.0
2021-02-08 11:00:00,22.27,22.29,22.23,22.29,96124.0,17.6674,17.6833,17.6357,17.6833,96124.0
2021-02-08 11:10:00,22.29,22.29,22.25,22.29,62575.0,17.6833,17.6833,17.6515,17.6833,62575.0
2021-02-08 11:20:00,22.29,22.34,22.28,22.32,83803.0,17.6833,17.7229,17.6753,17.7071,83803.0
2021-02-08 11:30:00,22.32,22.36,22.31,22.35,182599.0,17.7071,17.7388,17.6991,17.7309,182599.0
2021-02-08 11:40:00,22.35,22.35,22.26,22.31,94758.0,17.7309,17.7309,17.6595,17.6991,94758.0
2021-02-08 11:50:00,22.31,22.36,22.3,22.35,250291.0,17.6991,17.7388,17.6912,17.7309,250291.0
2021-02-08 12:00:00,22.34,22.36,22.32,22.32,284374.0,17.7229,17.7388,17.7071,17.7071,284374.0
2021-02-08 12:10:00,22.31,22.36,22.29,22.33,208019.0,17.6991,17.7388,17.6833,17.715,208019.0
2021-02-08 12:20:00,22.34,22.39,22.33,22.39,88546.0,17.7229,17.7626,17.715,17.7626,88546.0
2021-02-08 12:30:00,22.38,22.43,22.37,22.42,77806.0,17.7547,17.7943,17.7467,17.7864,77806.0
2021-02-08 12:40:00,22.42,22.44,22.38,22.44,88232.0,17.7864,17.8023,17.7547,17.8023,88232.0
2021-02-08 12:50:00,22.44,22.46,22.43,22.45,46681.0,17.8023,17.8181,17.7943,17.8102,46681.0
2021-02-08 13:00:00,22.45,22.45,22.41,22.45,72522.0,17.8102,17.8102,17.7785,17.8102,72522.0
2021-02-08 13:10:00,22.45,22.49,22.44,22.48,70736.0,17.8102,17.8419,17.8023,17.834,70736.0
2021-02-08 13:20:00,22.48,22.52,22.47,22.51,87569.0,17.834,17.8657,17.8261,17.8578,87569.0
2021-02-08 13:30:00,22.52,22.56,22.51,22.55,97319.0,17.8657,17.8975,17.8578,17.8895,97319.0
2021-02-08 13:40:00,22.55,22.59,22.55,22.58,76628.0,17.8895,17.9213,17.8895,17.9133,76628.0
2021-02-08 13:50:00,22.58,22.58,22.51,22.51,164230.0,17.9133,17.9133,17.8578,17.8578,164230.0
2021-02-08 14:00:00,22.51,22.55,22.51,22.53,138987.0,17.8578,17.8895,17.8578,17.8737,138987.0
2021-02-08 14:10:00,22.53,22.56,22.52,22.55,75822.0,17.8737,17.8975,17.8657,17.8895,75822.0
2021-02-08 14:20:00,22.55,22.56,22.51,22.54,140871.0,17.8895,17.8975,17.8578,17.8816,140871.0
2021-02-08 14:30:00,22.54,22.56,22.53,22.55,92059.0,17.8816,17.8975,17.8737,17.8895,92059.0
2021-02-08 14:40:00,22.55,22.56,22.54,22.55,167351.0,17.8895,17.8975,17.8816,17.8895,167351.0
2021-02-08 14:50:00,22.55,22.58,22.54,22.55,212415.0,17.8895,17.9133,17.8816,17.8895,212415.0
2021-02-08 15:00:00,22.55,22.56,22.52,22.55,103280.0,17.8895,17.8975,17.8657,17.8895,103280.0
2021-02-08 15:10:00,22.55,22.55,22.51,22.53,119450.0,17.8895,17.8895,17.8578,17.8737,119450.0
2021-02-08 15:20:00,22.53,22.55,22.51,22.53,130430.0,17.8737,17.8895,17.8578,17.8737,130430.0
2021-02-08 15:30:00,22.53,22.55,22.5,22.52,199557.0,17.8737,17.8895,17.8499,17.8657,199557.0
2021-02-08 15:40:00,22.52,22.53,22.49,22.5,273381.0,17.8657,17.8737,17.8419,17.8499,273381.0
2021-02-08 15:50:00,22.5,22.52,22.47,22.5,1135345.0,17.8499,17.8657,17.8261,17.8499,1135345.0
2021-02-09 09:30:00,22.47,22.54,22.16,22.23,246758.0,17.8261,17.8816,17.5801,17.6357,246758.0
2021-02-09 09:40:00,22.22,22.29,22.13,22.28,133736.0,17.6277,17.6833,17.5563,17.6753,133736.0
2021-02-09 09:50:00,22.28,22.32,22.22,22.23,189953.0,17.6753,17.7071,17.6277,17.6357,189953.0
2021-02-09 10:00:00,22.22,22.28,22.18,22.25,200613.0,17.6277,17.6753,17.596,17.6515,200613.0
2021-02-09 10:10:00,22.25,22.27,22.18,22.22,86464.0,17.6515,17.6674,17.596,17.6277,86464.0
2021-02-09 10:20:00,22.23,22.27,22.19,22.23,82526.0,17.6357,17.6674,17.6039,17.6357,82526.0
2021-02-09 10:30:00,22.24,22.27,22.17,22.18,105292.0,17.6436,17.6674,17.5881,17.596,105292.0
2021-02-09 10:40:00,22.19,22.19,22.1,22.13,100984.0,17.6039,17.6039,17.5326,17.5563,100984.0
2021-02-09 10:50:00,22.13,22.14,22.07,22.12,120691.0,17.5563,17.5643,17.5088,17.5484,120691.0
2021-02-09 11:00:00,22.11,22.13,22.09,22.11,62237.0,17.5405,17.5563,17.5246,17.5405,62237.0
2021-02-09 11:10:00,22.11,22.12,22.05,22.09,51371.0,17.5405,17.5484,17.4929,17.5246,51371.0
2021-02-09 11:20:00,22.09,22.11,22.07,22.09,167113.0,17.5246,17.5405,17.5088,17.5246,167113.0
2021-02-09 11:30:00,22.09,22.13,22.07,22.12,120779.0,17.5246,17.5563,17.5088,17.5484,120779.0
2021-02-09 11:40:00,22.12,22.21,22.11,22.21,91874.0,17.5484,17.6198,17.5405,17.6198,91874.0
2021-02-09 11:50:00,22.2,22.2,22.14,22.14,59412.0,17.6119,17.6119,17.5643,17.5643,59412.0
2021-02-09 12:00:00,22.15,22.18,22.14,22.17,152143.0,17.5722,17.596,17.5643,17.5881,152143.0
2021-02-09 12:10:00,22.17,22.19,22.15,22.19,50810.0,17.5881,17.6039,17.5722,17.6039,50810.0
2021-02-09 12:20:00,22.19,22.21,22.18,22.19,46357.0,17.6039,17.6198,17.596,17.6039,46357.0
2021-02-09 12:30:00,22.18,22.24,22.18,22.23,71392.0,17.596,17.6436,17.596,17.6357,71392.0
2021-02-09 12:40:00,22.23,22.25,22.2,22.25,71794.0,17.6357,17.6515,17.6119,17.6515,71794.0
2021-02-09 12:50:00,22.25,22.27,22.24,22.25,124889.0,17.6515,17.6674,17.6436,17.6515,124889.0
2021-02-09 13:00:00,22.25,22.26,22.19,22.2,71350.0,17.6515,17.6595,17.6039,17.6119,71350.0
2021-02-09 13:10:00,22.2,22.22,22.17,22.2,70076.0,17.6119,17.6277,17.5881,17.6119,70076.0
2021-02-09 13:20:00,22.19,22.21,22.15,22.18,136023.0,17.6039,17.6198,17.5722,17.596,136023.0
2021-02-09 13:30:00,22.18,22.2,22.13,22.15,141129.0,17.596,17.6119,17.5563,17.5722,141129.0
2021-02-09 13:40:00,22.15,22.16,22.14,22.14,53437.0,17.5722,17.5801,17.5643,17.5643,53437.0
2021-02-09 13:50:00,22.14,22.17,22.14,22.14,86579.0,17.5643,17.5881,17.5643,17.5643,86579.0
2021-02-09 14:00:00,22.14,22.21,22.14,22.19,131474.0,17.5643,17.6198,17.5643,17.6039,131474.0
2021-02-09 14:10:00,22.19,22.2,22.17,22.2,350725.0,17.6039,17.6119,17.5881,17.6119,350725.0
2021-02-09 14:20:00,22.2,22.21,22.18,22.2,94875.0,17.6119,17.6198,17.596,17.6119,94875.0
2021-02-09 14:30:00,22.19,22.21,22.17,22.18,199358.0,17.6039,17.6198,17.5881,17.596,199358.0
2021-02-09 14:40:00,22.18,22.2,22.17,22.19,190632.0,17.596,17.6119,17.5881,17.6039,190632.0
2021-02-09 14:50:00,22.19,22.19,22.16,22.19,95880.0,17.6039,17.6039,17.5801,17.6039,95880.0
2021-02-09 15:00:00,22.19,22.22,22.18,22.21,115847.0,17.6039,17.6277,17.596,17.6198,115847.0
2021-02-09 15:10:00,22.21,22.24,22.19,22.2,338384.0,17.6198,17.6436,17.6039,17.6119,338384.0
2021-02-09 15:20:00,22.19,22.26,22.19,22.23,344236.0,17.6039,17.6595,17.6039,17.6357,344236.0
2021-02-09 15:30:00,22.23,22.27,22.2,22.25,90569.0,17.6357,17.6674,17.6119,17.6515,90569.0
2021-02-09 15:40:00,22.25,22.28,22.23,22.26,220216.0,17.6515,17.6753,17.6357,17.6595,220216.0
2021-02-09 15:50:00,22.26,22.28,22.24,22.26,415148.0,17.6595,17.6753,17.6436,17.6595,415148.0
2021-02-10 09:30:00,22.45,22.48,22.32,22.42,365726.0,17.8102,17.834,17.7071,17.7864,365726.0
2021-02-10 09:40:00,22.42,22.52,22.38,22.51,520093.0,17.7864,17.8657,17.7547,17.8578,520093.0
2021-02-10 09:50:00,22.5,22.52,22.31,22.32,168713.0,17.8499,17.8657,17.6991,17.7071,168713.0
2021-02-10 10:00:00,22.32,22.41,22.28,22.4,218118.0,17.7071,17.7785,17.6753,17.7705,218118.0
2021-02-10 10:10:00,22.41,22.41,22.29,22.31,120395.0,17.7785,17.7785,17.6833,17.6991,120395.0
2021-02-10 10:20:00,22.3,22.31,22.18,22.29,187306.0,17.6912,17.6991,17.596,17.6833,187306.0
2021-02-10 10:30:00,22.3,22.36,22.21,22.33,252873.0,17.6912,17.7388,17.6198,17.715,252873.0
2021-02-10 10:40:00,22.33,22.34,22.19,22.31,141557.0,17.715,17.7229,17.6039,17.6991,141557.0
2021-02-10 10:50:00,22.31,22.49,22.28,22.48,247361.0,17.6991,17.8419,17.6753,17.834,247361.0
2021-02-10 11:00:00,22.49,22.54,22.45,22.53,132393.0,17.8419,17.8816,17.8102,17.8737,132393.0
2021-02-10 11:10:00,22.53,22.58,22.5,22.52,80255.0,17.8737,17.9133,17.8499,17.8657,80255.0
2021-02-10 11:20:00,22.51,22.58,22.48,22.49,131715.0,17.8578,17.9133,17.834,17.8419,131715.0
2021-02-10 11:30:00,22.5,22.53,22.45,22.52,96038.0,17.8499,17.8737,17.8102,17.8657,96038.0
2021-02-10 11:40:00,22.52,22.62,22.51,22.59,357363.0,17.8657,17.9451,17.8578,17.9213,357363.0
2021-02-10 11:50:00,22.59,22.69,22.59,22.65,109006.0,17.9213,18.0006,17.9213,17.9689,109006.0
2021-02-10 12:00:00,22.65,22.66,22.61,22.66,102173.0,17.9689,17.9768,17.9371,17.9768,102173.0
2021-02-10 12:10:00,22.66,22.78,22.64,22.77,249770.0,17.9768,18.072,17.9609,18.0641,249770.0
2021-02-10 12:20:00,22.76,22.77,22.68,22.73,147901.0,18.0561,18.0641,17.9927,18.0323,147901.0
2021-02-10 12:30:00,22.73,22.74,22.66,22.68,75848.0,18.0323,18.0403,17.9768,17.9927,75848.0
2021-02-10 12:40:00,22.68,22.78,22.68,22.76,175910.0,17.9927,18.072,17.9927,18.0561,175910.0
2021-02-10 12:50:00,22.76,22.78,22.7,22.71,170590.0,18.0561,18.072,18.0085,18.0165,170590.0
2021-02-10 13:00:00,22.72,22.78,22.71,22.75,178870.0,18.0244,18.072,18.0165,18.0482,178870.0
2021-02-10 13:10:00,22.75,22.78,22.73,22.75,105592.0,18.0482,18.072,18.0323,18.0482,105592.0
2021-02-10 13:20:00,22.75,22.78,22.72,22.73,87551.0,18.0482,18.072,18.0244,18.0323,87551.0
2021-02-10 13:30:00,22.73,22.75,22.7,22.75,198310.0,18.0323,18.0482,18.0085,18.0482,198310.0
2021-02-10 13:40:00,22.75,22.76,22.71,22.74,101289.0,18.0482,18.0561,18.0165,18.0403,101289.0
2021-02-10 13:50:00,22.75,22.77,22.73,22.75,112010.0,18.0482,18.0641,18.0323,18.0482,112010.0
2021-02-10 14:00:00,22.75,22.77,22.71,22.74,97793.0,18.0482,18.0641,18.0165,18.0403,97793.0
2021-02-10 14:10:00,22.74,22.75,22.66,22.67,124139.0,18.0403,18.0482,17.9768,17.9847,124139.0
2021-02-10 14:20:00,22.67,22.69,22.6,22.67,241780.0,17.9847,18.0006,17.9292,17.9847,241780.0
2021-02-10 14:30:00,22.68,22.71,22.67,22.7,287065.0,17.9927,18.0165,17.9847,18.0085,287065.0
2021-02-10 14:40:00,22.7,22.78,22.68,22.77,105927.0,18.0085,18.072,17.9927,18.0641,105927.0
2021-02-10 14:50:00,22.77,22.78,22.73,22.75,125236.0,18.0641,18.072,18.0323,18.0482,125236.0
2021-02-10 15:00:00,22.75,22.78,22.74,22.77,157819.0,18.0482,18.072,18.0403,18.0641,157819.0
2021-02-10 15:10:00,22.77,22.78,22.75,22.77,148275.0,18.0641,18.072,18.0482,18.0641,148275.0
2021-02-10 15:20:00,22.77,22.78,22.73,22.78,162614.0,18.0641,18.072,18.0323,18.072,162614.0
2021-02-10 15:30:00,22.77,22.79,22.74,22.76,266894.0,18.0641,18.0799,18.0403,18.0561,266894.0
2021-02-10 15:40:00,22.76,22.77,22.71,22.72,291964.0,18.0561,18.0641,18.0165,18.0244,291964.0
2021-02-10 15:50:00,22.72,22.82,22.71,22.82,1034643.0,18.0244,18.1037,18.0165,18.1037,1034643.0
2021-02-11 09:30:00,22.83,22.83,22.65,22.78,247551.0,18.1117,18.1117,17.9689,18.072,247551.0
2021-02-11 09:40:00,22.78,22.93,22.73,22.88,196761.0,18.072,18.191,18.0323,18.1513,196761.0
2021-02-11 09:50:00,22.88,22.88,22.77,22.78,108185.0,18.1513,18.1513,18.0641,18.072,108185.0
2021-02-11 10:00:00,22.77,22.88,22.76,22.83,139977.0,18.0641,18.1513,18.0561,18.1117,139977.0
2021-02-11 10:10:00,22.83,22.86,22.81,22.85,80829.0,18.1117,18.1355,18.0958,18.1275,80829.0
2021-02-11 10:20:00,22.85,22.91,22.83,22.89,134286.0,18.1275,18.1751,18.1117,18.1593,134286.0
2021-02-11 10:30:00,22.88,22.88,22.81,22.83,166133.0,18.1513,18.1513,18.0958,18.1117,166133.0
2021-02-11 10:40:00,22.83,22.86,22.72,22.73,126805.0,18.1117,18.1355,18.0244,18.0323,126805.0
2021-02-11 10:50:00,22.73,22.77,22.7,22.75,280479.0,18.0323,18.0641,18.0085,18.0482,280479.0
2021-02-11 11:00:00,22.75,22.75,22.62,22.67,239421.0,18.0482,18.0482,17.9451,17.9847,239421.0
2021-02-11 11:10:00,22.67,22.71,22.55,22.55,573517.0,17.9847,18.0165,17.8895,17.8895,573517.0
2021-02-11 11:20:00,22.56,22.63,22.52,22.62,246536.0,17.8975,17.953,17.8657,17.9451,246536.0
2021-02-11 11:30:00,22.62,22.63,22.56,22.57,93778.0,17.9451,17.953,17.8975,17.9054,93778.0
2021-02-11 11:40:00,22.57,22.59,22.5,22.51,73323.0,17.9054,17.9213,17.8499,17.8578,73323.0
2021-02-11 11:50:00,22.5,22.56,22.47,22.48,119258.0,17.8499,17.8975,17.8261,17.834,119258.0
2021-02-11 12:00:00,22.48,22.51,22.37,22.38,139592.0,17.834,17.8578,17.7467,17.7547,139592.0
2021-02-11 12:10:00,22.38,22.41,22.32,22.34,160243.0,17.7547,17.7785,17.7071,17.7229,160243.0
2021-02-11 12:20:00,22.34,22.37,22.17,22.19,200243.0,17.7229,17.7467,17.5881,17.6039,200243.0
2021-02-11 12:30:00,22.19,22.28,22.18,22.24,166608.0,17.6039,17.6753,17.596,17.6436,166608.0
2021-02-11 12:40:00,22.23,22.24,22.14,22.19,131895.0,17.6357,17.6436,17.5643,17.6039,131895.0
2021-02-11 12:50:00,22.19,22.2,22.13,22.18,112974.0,17.6039,17.6119,17.5563,17.596,112974.0
2021-02-11 13:00:00,22.18,22.18,22.14,22.17,108044.0,17.596,17.596,17.5643,17.5881,108044.0
2021-02-11 13:10:00,22.16,22.19,22.15,22.19,81337.0,17.5801,17.6039,17.5722,17.6039,81337.0
2021-02-11 13:20:00,22.18,22.3,22.17,22.25,145217.0,17.596,17.6912,17.5881,17.6515,145217.0
2021-02-11 13:30:00,22.24,22.27,22.21,22.23,110230.0,17.6436,17.6674,17.6198,17.6357,110230.0
2021-02-11 13:40:00,22.23,22.33,22.22,22.33,315197.0,17.6357,17.715,17.6277,17.715,315197.0
2021-02-11 13:50:00,22.33,22.38,22.32,22.35,86286.0,17.715,17.7547,17.7071,17.7309,86286.0
2021-02-11 14:00:00,22.35,22.37,22.33,22.35,102806.0,17.7309,17.7467,17.715,17.7309,102806.0
2021-02-11 14:10:00,22.34,22.36,22.32,22.36,148734.0,17.7229,17.7388,17.7071,17.7388,148734.0
2021-02-11 14:20:00,22.35,22.36,22.31,22.32,130664.0,17.7309,17.7388,17.6991,17.7071,130664.0
2021-02-11 14:30:00,22.32,22.32,22.26,22.28,117337.0,17.7071,17.7071,17.6595,17.6753,117337.0
2021-02-11 14:40:00,22.27,22.33,22.25,22.28,104950.0,17.6674,17.715,17.6515,17.6753,104950.0
2021-02-11 14:50:00,22.29,22.31,22.25,22.28,163948.0,17.6833,17.6991,17.6515,17.6753,163948.0
2021-02-11 15:00:00,22.28,22.32,22.26,22.32,119519.0,17.6753,17.7071,17.6595,17.7071,119519.0
2021-02-11 15:10:00,22.32,22.37,22.27,22.3,221534.0,17.7071,17.7467,17.6674,17.6912,221534.0
2021-02-11 15:20:00,22.3,22.33,22.24,22.25,203857.0,17.6912,17.715,17.6436,17.6515,203857.0
2021-02-11 15:30:00,22.25,22.28,22.22,22.27,271361.0,17.6515,17.6753,17.6277,17.6674,271361.0
2021-02-11 15:40:00,22.26,22.27,22.22,22.22,578288.0,17.6595,17.6674,17.6277,17.6277,578288.0
2021-02-11 15:50:00,22.23,22.31,22.18,22.27,1377110.0,17.6357,17.6991,17.596,17.6674,1377110.0
2021-02-12 09:30:00,22.19,22.35,22.09,22.25,316751.0,17.6039,17.7309,17.5246,17.6515,316751.0
2021-02-12 09:40:00,22.25,22.32,22.24,22.26,169299.0,17.6515,17.7071,17.6436,17.6595,169299.0
2021-02-12 09:50:00,22.26,22.4,22.24,22.38,173432.0,17.6595,17.7705,17.6436,17.7547,173432.0
2021-02-12 10:00:00,22.37,22.4,22.28,22.39,501299.0,17.7467,17.7705,17.6753,17.7626,501299.0
2021-02-12 10:10:00,22.39,22.4,22.32,22.32,91576.0,17.7626,17.7705,17.7071,17.7071,91576.0
2021-02-12 10:20:00,22.33,22.39,22.3,22.3,130482.0,17.715,17.7626,17.6912,17.6912,130482.0
2021-02-12 10:30:00,22.3,22.35,22.27,22.3,155438.0,17.6912,17.7309,17.6674,17.6912,155438.0
2021-02-12 10:40:00,22.3,22.39,22.28,22.37,141568.0,17.6912,17.7626,17.6753,17.7467,141568.0
2021-02-12 10:50:00,22.38,22.38,22.29,22.34,130967.0,17.7547,17.7547,17.6833,17.7229,130967.0
2021-02-12 11:00:00,22.34,22.35,22.29,22.34,334135.0,17.7229,17.7309,17.6833,17.7229,334135.0
2021-02-12 11:10:00,22.34,22.49,22.33,22.46,251650.0,17.7229,17.8419,17.715,17.8181,251650.0
2021-02-12 11:20:00,22.45,22.47,22.38,22.39,145153.0,17.8102,17.8261,17.7547,17.7626,145153.0
2021-02-12 11:30:00,22.39,22.52,22.38,22.51,383447.0,17.7626,17.8657,17.7547,17.8578,383447.0
2021-02-12 11:40:00,22.51,22.63,22.5,22.62,271680.0,17.8578,17.953,17.8499,17.9451,271680.0
2021-02-12 11:50:00,22.62,22.7,22.62,22.67,95324.0,17.9451,18.0085,17.9451,17.9847,95324.0
2021-02-12 12:00:00,22.68,22.82,22.68,22.8,202607.0,17.9927,18.1037,17.9927,18.0879,202607.0
2021-02-12 12:10:00,22.8,22.86,22.76,22.76,357578.0,18.0879,18.1355,18.0561,18.0561,357578.0
2021-02-12 12:20:00,22.76,22.81,22.73,22.78,602646.0,18.0561,18.0958,18.0323,18.072,602646.0
2021-02-12 12:30:00,22.79,22.83,22.76,22.81,97204.0,18.0799,18.1117,18.0561,18.0958,97204.0
2021-02-12 12:40:00,22.81,22.82,22.74,22.75,71501.0,18.0958,18.1037,18.0403,18.0482,71501.0
2021-02-12 12:50:00,22.76,22.77,22.71,22.71,69612.0,18.0561,18.0641,18.0165,18.0165,69612.0
2021-02-12 13:00:00,22.72,22.75,22.71,22.73,117636.0,18.0244,18.0482,18.0165,18.0323,117636.0
2021-02-12 13:10:00,22.73,22.76,22.67,22.67,260424.0,18.0323,18.0561,17.9847,17.9847,260424.0
2021-02-12 13:20:00,22.67,22.67,22.59,22.63,103828.0,17.9847,17.9847,17.9213,17.953,103828.0
2021-02-12 13:30:00,22.63,22.64,22.58,22.58,90591.0,17.953,17.9609,17.9133,17.9133,90591.0
2021-02-12 13:40:00,22.59,22.62,22.56,22.59,79658.0,17.9213,17.9451,17.8975,17.9213,79658.0
2021-02-12 13:50:00,22.58,22.63,22.58,22.62,322440.0,17.9133,17.953,17.9133,17.9451,322440.0
2021-02-12 14:00:00,22.62,22.63,22.58,22.59,88040.0,17.9451,17.953,17.9133,17.9213,88040.0
2021-02-12 14:10:00,22.59,22.6,22.54,22.55,88216.0,17.9213,17.9292,17.8816,17.8895,88216.0
2021-02-12 14:20:00,22.55,22.56,22.5,22.53,98394.0,17.8895,17.8975,17.8499,17.8737,98394.0
2021-02-12 14:30:00,22.53,22.56,22.51,22.54,164640.0,17.8737,17.8975,17.8578,17.8816,164640.0
2021-02-12 14:40:00,22.53,22.6,22.52,22.6,111740.0,17.8737,17.9292,17.8657,17.9292,111740.0
2021-02-12 14:50:00,22.59,22.62,22.58,22.6,128150.0,17.9213,17.9451,17.9133,17.9292,128150.0
2021-02-12 15:00:00,22.6,22.65,22.6,22.64,83097.0,17.9292,17.9689,17.9292,17.9609,83097.0
2021-02-12 15:10:00,22.64,22.66,22.63,22.64,138942.0,17.9609,17.9768,17.953,17.9609,138942.0
2021-02-12 15:20:00,22.64,22.69,22.61,22.66,273788.0,17.9609,18.0006,17.9371,17.9768,273788.0
2021-02-12 15:30:00,22.66,22.7,22.63,22.7,216918.0,17.9768,18.0085,17.953,18.0085,216918.0
2021-02-12 15:40:00,22.7,22.75,22.69,22.73,233512.0,18.0085,18.0482,18.0006,18.0323,233512.0
2021-02-12 15:50:00,22.74,22.85,22.73,22.85,932620.0,18.0403,18.1275,18.0323,18.1275,932620.0
2021-02-16 09:30:00,23.08,23.22,22.94,22.98,485833.0,18.31,18.4211,18.1989,18.2307,485833.0
2021-02-16 09:40:00,22.98,23.07,22.9,23.06,142521.0,18.2307,18.3021,18.1672,18.2941,142521.0
2021-02-16 09:50:00,23.08,23.21,23.06,23.21,128896.0,18.31,18.4131,18.2941,18.4131,128896.0
2021-02-16 10:00:00,23.22,23.24,23.14,23.21,243649.0,18.4211,18.4369,18.3576,18.4131,243649.0
2021-02-16 10:10:00,23.2,23.22,23.12,23.19,152609.0,18.4052,18.4211,18.3417,18.3973,152609.0
2021-02-16 10:20:00,23.19,23.23,23.1,23.19,159463.0,18.3973,18.429,18.3259,18.3973,159463.0
2021-02-16 10:30:00,23.19,23.24,23.13,23.2,321597.0,18.3973,18.4369,18.3497,18.4052,321597.0
2021-02-16 10:40:00,23.19,23.24,23.15,23.18,177340.0,18.3973,18.4369,18.3655,18.3893,177340.0
2021-02-16 10:50:00,23.18,23.23,23.13,23.22,161959.0,18.3893,18.429,18.3497,18.4211,161959.0
2021-02-16 11:00:00,23.21,23.24,23.19,23.22,140248.0,18.4131,18.4369,18.3973,18.4211,140248.0
2021-02-16 11:10:00,23.22,23.23,23.17,23.2,127610.0,18.4211,18.429,18.3814,18.4052,127610.0
2021-02-16 11:20:00,23.2,23.23,23.18,23.23,124935.0,18.4052,18.429,18.3893,18.429,124935.0
2021-02-16 11:30:00,23.22,23.26,23.19,23.26,219789.0,18.4211,18.4528,18.3973,18.4528,219789.0
2021-02-16 11:40:00,23.26,23.29,23.23,23.26,114797.0,18.4528,18.4766,18.429,18.4528,114797.0
2021-02-16 11:50:00,23.25,23.3,23.12,23.13,104335.0,18.4449,18.4845,18.3417,18.3497,104335.0
2021-02-16 12:00:00,23.14,23.15,23.01,23.01,118443.0,18.3576,18.3655,18.2545,18.2545,118443.0
2021-02-16 12:10:00,23.02,23.09,23.0,23.08,88571.0,18.2624,18.3179,18.2465,18.31,88571.0
2021-02-16 12:20:00,23.09,23.09,23.03,23.08,65767.0,18.3179,18.3179,18.2703,18.31,65767.0
2021-02-16 12:30:00,23.07,23.14,23.07,23.1,64241.0,18.3021,18.3576,18.3021,18.3259,64241.0
2021-02-16 12:40:00,23.1,23.12,23.04,23.11,63138.0,18.3259,18.3417,18.2783,18.3338,63138.0
2021-02-16 12:50:00,23.11,23.11,23.04,23.05,69765.0,18.3338,18.3338,18.2783,18.2862,69765.0
2021-02-16 13:00:00,23.06,23.07,23.01,23.03,70467.0,18.2941,18.3021,18.2545,18.2703,70467.0
2021-02-16 13:10:00,23.03,23.03,22.96,22.96,104257.0,18.2703,18.2703,18.2148,18.2148,104257.0
2021-02-16 13:20:00,22.97,23.01,22.96,23.0,63725.0,18.2227,18.2545,18.2148,18.2465,63725.0
2021-02-16 13:30:00,23.01,23.05,22.99,23.02,74427.0,18.2545,18.2862,18.2386,18.2624,74427.0
2021-02-16 13:40:00,23.01,23.02,22.94,22.98,75246.0,18.2545,18.2624,18.1989,18.2307,75246.0
2021-02-16 13:50:00,22.98,22.99,22.92,22.93,80269.0,18.2307,18.2386,18.1831,18.191,80269.0
2021-02-16 14:00:00,22.92,23.01,22.92,22.98,109466.0,18.1831,18.2545,18.1831,18.2307,109466.0
2021-02-16 14:10:00,22.99,23.06,22.98,23.05,93745.0,18.2386,18.2941,18.2307,18.2862,93745.0
2021-02-16 14:20:00,23.05,23.09,23.04,23.09,79516.0,18.2862,18.3179,18.2783,18.3179,79516.0
2021-02-16 14:30:00,23.08,23.09,23.04,23.04,85678.0,18.31,18.3179,18.2783,18.2783,85678.0
2021-02-16 14:40:00,23.05,23.09,23.04,23.07,114530.0,18.2862,18.3179,18.2783,18.3021,114530.0
2021-02-16 14:50:00,23.08,23.1,23.04,23.09,118058.0,18.31,18.3259,18.2783,18.3179,118058.0
2021-02-16 15:00:00,23.09,23.1,23.04,23.05,93973.0,18.3179,18.3259,18.2783,18.2862,93973.0
2021-02-16 15:10:00,23.05,23.08,23.02,23.03,154612.0,18.2862,18.31,18.2624,18.2703,154612.0
2021-02-16 15:20:00,23.03,23.08,23.02,23.06,155343.0,18.2703,18.31,18.2624,18.2941,155343.0
2021-02-16 15:30:00,23.06,23.09,22.96,22.98,231769.0,18.2941,18.3179,18.2148,18.2307,231769.0
2021-02-16 15:40:00,22.98,23.01,22.95,22.96,370721.0,18.2307,18.2545,18.2069,18.2148,370721.0
2021-02-16 15:50:00,22.96,22.97,22.87,22.92,609033.0,18.2148,18.2227,18.1434,18.1831,609033.0
2021-02-17 09:30:00,23.1,23.19,22.86,22.92,392490.0,18.3259,18.3973,18.1355,18.1831,392490.0
2021-02-17 09:40:00,22.91,22.95,22.85,22.94,139005.0,18.1751,18.2069,18.1275,18.1989,139005.0
2021-02-17 09:50:00,22.95,22.95,22.87,22.92,171212.0,18.2069,18.2069,18.1434,18.1831,171212.0
2021-02-17 10:00:00,22.93,23.11,22.93,23.11,165667.0,18.191,18.3338,18.191,18.3338,165667.0
2021-02-17 10:10:00,23.1,23.11,22.98,23.0,144825.0,18.3259,18.3338,18.2307,18.2465,144825.0
2021-02-17 10:20:00,22.99,23.04,22.92,22.96,124507.0,18.2386,18.2783,18.1831,18.2148,124507.0
2021-02-17 10:30:00,22.97,23.02,22.92,23.01,99768.0,18.2227,18.2624,18.1831,18.2545,99768.0
2021-02-17 10:40:00,23.0,23.01,22.88,22.98,168353.0,18.2465,18.2545,18.1513,18.2307,168353.0
2021-02-17 10:50:00,22.98,23.01,22.94,23.01,68063.0,18.2307,18.2545,18.1989,18.2545,68063.0
2021-02-17 11:00:00,23.01,23.01,22.81,22.83,131700.0,18.2545,18.2545,18.0958,18.1117,131700.0
2021-02-17 11:10:00,22.84,22.85,22.67,22.7,172894.0,18.1196,18.1275,17.9847,18.0085,172894.0
2021-02-17 11:20:00,22.7,22.83,22.7,22.81,110955.0,18.0085,18.1117,18.0085,18.0958,110955.0
2021-02-17 11:30:00,22.81,22.82,22.64,22.64,125873.0,18.0958,18.1037,17.9609,17.9609,125873.0
2021-02-17 11:40:00,22.64,22.69,22.61,22.64,110042.0,17.9609,18.0006,17.9371,17.9609,110042.0
2021-02-17 11:50:00,22.64,22.7,22.63,22.68,73468.0,17.9609,18.0085,17.953,17.9927,73468.0
2021-02-17 12:00:00,22.68,22.72,22.66,22.7,100406.0,17.9927,18.0244,17.9768,18.0085,100406.0
2021-02-17 12:10:00,22.69,22.75,22.68,22.73,224961.0,18.0006,18.0482,17.9927,18.0323,224961.0
2021-02-17 12:20:00,22.73,22.77,22.72,22.75,82254.0,18.0323,18.0641,18.0244,18.0482,82254.0
2021-02-17 12:30:00,22.75,22.78,22.74,22.78,69579.0,18.0482,18.072,18.0403,18.072,69579.0
2021-02-17 12:40:00,22.78,22.83,22.74,22.83,112930.0,18.072,18.1117,18.0403,18.1117,112930.0
2021-02-17 12:50:00,22.83,22.85,22.81,22.83,48253.0,18.1117,18.1275,18.0958,18.1117,48253.0
2021-02-17 13:00:00,22.83,22.86,22.82,22.85,57000.0,18.1117,18.1355,18.1037,18.1275,57000.0
2021-02-17 13:10:00,22.86,22.86,22.82,22.84,48054.0,18.1355,18.1355,18.1037,18.1196,48054.0
2021-02-17 13:20:00,22.84,22.88,22.83,22.88,64212.0,18.1196,18.1513,18.1117,18.1513,64212.0
2021-02-17 13:30:00,22.88,22.88,22.82,22.85,49196.0,18.1513,18.1513,18.1037,18.1275,49196.0
2021-02-17 13:40:00,22.84,22.88,22.82,22.84,43138.0,18.1196,18.1513,18.1037,18.1196,43138.0
2021-02-17 13:50:00,22.84,22.89,22.82,22.87,78948.0,18.1196,18.1593,18.1037,18.1434,78948.0
2021-02-17 14:00:00,22.86,22.93,22.86,22.9,60213.0,18.1355,18.191,18.1355,18.1672,60213.0
2021-02-17 14:10:00,22.89,22.91,22.87,22.89,48920.0,18.1593,18.1751,18.1434,18.1593,48920.0
2021-02-17 14:20:00,22.89,22.92,22.87,22.91,57911.0,18.1593,18.1831,18.1434,18.1751,57911.0
2021-02-17 14:30:00,22.91,22.95,22.9,22.94,60625.0,18.1751,18.2069,18.1672,18.1989,60625.0
2021-02-17 14:40:00,22.93,22.95,22.92,22.95,141603.0,18.191,18.2069,18.1831,18.2069,141603.0
2021-02-17 14:50:00,22.95,23.0,22.94,22.99,59357.0,18.2069,18.2465,18.1989,18.2386,59357.0
2021-02-17 15:00:00,22.98,23.01,22.97,22.99,108540.0,18.2307,18.2545,18.2227,18.2386,108540.0
2021-02-17 15:10:00,22.98,22.99,22.95,22.97,89810.0,18.2307,18.2386,18.2069,18.2227,89810.0
2021-02-17 15:20:00,22.97,22.97,22.89,22.9,273930.0,18.2227,18.2227,18.1593,18.1672,273930.0
2021-02-17 15:30:00,22.9,23.0,22.89,23.0,130970.0,18.1672,18.2465,18.1593,18.2465,130970.0
2021-02-17 15:40:00,23.0,23.03,22.97,23.0,275222.0,18.2465,18.2703,18.2227,18.2465,275222.0
2021-02-17 15:50:00,23.0,23.09,22.99,23.09,495428.0,18.2465,18.3179,18.2386,18.3179,495428.0
2021-02-18 09:30:00,23.02,23.02,22.79,22.94,214638.0,18.2624,18.2624,18.0799,18.1989,214638.0
2021-02-18 09:40:00,22.93,22.93,22.77,22.83,136133.0,18.191,18.191,18.0641,18.1117,136133.0
2021-02-18 09:50:00,22.84,22.84,22.72,22.79,103109.0,18.1196,18.1196,18.0244,18.0799,103109.0
2021-02-18 10:00:00,22.78,22.78,22.5,22.54,210750.0,18.072,18.072,17.8499,17.8816,210750.0
2021-02-18 10:10:00,22.54,22.62,22.45,22.46,212604.0,17.8816,17.9451,17.8102,17.8181,212604.0
2021-02-18 10:20:00,22.46,22.48,22.38,22.42,153059.0,17.8181,17.834,17.7547,17.7864,153059.0
2021-02-18 10:30:00,22.42,22.43,22.35,22.37,327028.0,17.7864,17.7943,17.7309,17.7467,327028.0
2021-02-18 10:40:00,22.37,22.47,22.35,22.43,188477.0,17.7467,17.8261,17.7309,17.7943,188477.0
2021-02-18 10:50:00,22.43,22.51,22.4,22.46,169811.0,17.7943,17.8578,17.7705,17.8181,169811.0
2021-02-18 11:00:00,22.46,22.54,22.45,22.54,287460.0,17.8181,17.8816,17.8102,17.8816,287460.0
2021-02-18 11:10:00,22.54,22.56,22.48,22.5,179816.0,17.8816,17.8975,17.834,17.8499,179816.0
2021-02-18 11:20:00,22.49,22.52,22.46,22.48,131640.0,17.8419,17.8657,17.8181,17.834,131640.0
2021-02-18 11:30:00,22.48,22.52,22.44,22.5,139344.0,17.834,17.8657,17.8023,17.8499,139344.0
2021-02-18 11:40:00,22.5,22.57,22.49,22.53,110334.0,17.8499,17.9054,17.8419,17.8737,110334.0
2021-02-18 11:50:00,22.53,22.57,22.51,22.55,127766.0,17.8737,17.9054,17.8578,17.8895,127766.0
2021-02-18 12:00:00,22.55,22.56,22.47,22.49,108179.0,17.8895,17.8975,17.8261,17.8419,108179.0
2021-02-18 12:10:00,22.48,22.5,22.41,22.46,132590.0,17.834,17.8499,17.7785,17.8181,132590.0
2021-02-18 12:20:00,22.45,22.51,22.45,22.48,116008.0,17.8102,17.8578,17.8102,17.834,116008.0
2021-02-18 12:30:00,22.48,22.5,22.45,22.49,67536.0,17.834,17.8499,17.8102,17.8419,67536.0
2021-02-18 12:40:00,22.49,22.54,22.48,22.54,89996.0,17.8419,17.8816,17.834,17.8816,89996.0
2021-02-18 12:50:00,22.54,22.55,22.47,22.48,147777.0,17.8816,17.8895,17.8261,17.834,147777.0
2021-02-18 13:00:00,22.47,22.49,22.45,22.45,105980.0,17.8261,17.8419,17.8102,17.8102,105980.0
2021-02-18 13:10:00,22.45,22.47,22.42,22.46,95691.0,17.8102,17.8261,17.7864,17.8181,95691.0
2021-02-18 13:20:00,22.46,22.56,22.46,22.5,198953.0,17.8181,17.8975,17.8181,17.8499,198953.0
2021-02-18 13:30:00,22.5,22.51,22.46,22.48,102541.0,17.8499,17.8578,17.8181,17.834,102541.0
2021-02-18 13:40:00,22.47,22.52,22.46,22.52,92238.0,17.8261,17.8657,17.8181,17.8657,92238.0
2021-02-18 13:50:00,22.52,22.52,22.45,22.47,118146.0,17.8657,17.8657,17.8102,17.8261,118146.0
2021-02-18 14:00:00,22.47,22.49,22.45,22.47,93357.0,17.8261,17.8419,17.8102,17.8261,93357.0
2021-02-18 14:10:00,22.48,22.52,22.47,22.5,110773.0,17.834,17.8657,17.8261,17.8499,110773.0
2021-02-18 14:20:00,22.5,22.55,22.49,22.51,114024.0,17.8499,17.8895,17.8419,17.8578,114024.0
2021-02-18 14:30:00,22.52,22.55,22.49,22.49,80757.0,17.8657,17.8895,17.8419,17.8419,80757.0
2021-02-18 14:40:00,22.49,22.51,22.47,22.47,103518.0,17.8419,17.8578,17.8261,17.8261,103518.0
2021-02-18 14:50:00,22.48,22.49,22.42,22.44,139135.0,17.834,17.8419,17.7864,17.8023,139135.0
2021-02-18 15:00:00,22.44,22.44,22.39,22.4,143653.0,17.8023,17.8023,17.7626,17.7705,143653.0
2021-02-18 15:10:00,22.41,22.41,22.35,22.36,163398.0,17.7785,17.7785,17.7309,17.7388,163398.0
2021-02-18 15:20:00,22.35,22.38,22.3,22.36,280757.0,17.7309,17.7547,17.6912,17.7388,280757.0
2021-02-18 15:30:00,22.37,22.37,22.28,22.29,386519.0,17.7467,17.7467,17.6753,17.6833,386519.0
2021-02-18 15:40:00,22.29,22.35,22.26,22.27,638049.0,17.6833,17.7309,17.6595,17.6674,638049.0
2021-02-18 15:50:00,22.27,22.3,22.23,22.26,1116560.0,17.6674,17.6912,17.6357,17.6595,1116560.0
2021-02-19 09:30:00,22.24,22.54,22.18,22.49,394798.0,17.6436,17.8816,17.596,17.8419,394798.0
2021-02-19 09:40:00,22.48,22.49,22.32,22.42,349040.0,17.834,17.8419,17.7071,17.7864,349040.0
2021-02-19 09:50:00,22.43,22.43,22.34,22.35,135456.0,17.7943,17.7943,17.7229,17.7309,135456.0
2021-02-19 10:00:00,22.35,22.47,22.3,22.46,88183.0,17.7309,17.8261,17.6912,17.8181,88183.0
2021-02-19 10:10:00,22.46,22.55,22.45,22.48,132076.0,17.8181,17.8895,17.8102,17.834,132076.0
2021-02-19 10:20:00,22.48,22.55,22.46,22.51,73295.0,17.834,17.8895,17.8181,17.8578,73295.0
2021-02-19 10:30:00,22.51,22.57,22.5,22.55,71741.0,17.8578,17.9054,17.8499,17.8895,71741.0
2021-02-19 10:40:00,22.55,22.65,22.55,22.6,132136.0,17.8895,17.9689,17.8895,17.9292,132136.0
2021-02-19 10:50:00,22.61,22.65,22.57,22.64,69457.0,17.9371,17.9689,17.9054,17.9609,69457.0
2021-02-19 11:00:00,22.64,22.64,22.51,22.55,125352.0,17.9609,17.9609,17.8578,17.8895,125352.0
2021-02-19 11:10:00,22.56,22.57,22.51,22.57,72187.0,17.8975,17.9054,17.8578,17.9054,72187.0
2021-02-19 11:20:00,22.58,22.59,22.54,22.57,66795.0,17.9133,17.9213,17.8816,17.9054,66795.0
2021-02-19 11:30:00,22.57,22.57,22.5,22.53,65234.0,17.9054,17.9054,17.8499,17.8737,65234.0
2021-02-19 11:40:00,22.53,22.54,22.47,22.48,84627.0,17.8737,17.8816,17.8261,17.834,84627.0
2021-02-19 11:50:00,22.47,22.51,22.43,22.44,56644.0,17.8261,17.8578,17.7943,17.8023,56644.0
2021-02-19 12:00:00,22.43,22.48,22.42,22.44,61348.0,17.7943,17.834,17.7864,17.8023,61348.0
2021-02-19 12:10:00,22.44,22.5,22.43,22.46,73272.0,17.8023,17.8499,17.7943,17.8181,73272.0
2021-02-19 12:20:00,22.46,22.5,22.43,22.44,125493.0,17.8181,17.8499,17.7943,17.8023,125493.0
2021-02-19 12:30:00,22.44,22.46,22.4,22.41,76728.0,17.8023,17.8181,17.7705,17.7785,76728.0
2021-02-19 12:40:00,22.41,22.46,22.37,22.45,89886.0,17.7785,17.8181,17.7467,17.8102,89886.0
2021-02-19 12:50:00,22.45,22.45,22.38,22.42,111363.0,17.8102,17.8102,17.7547,17.7864,111363.0
2021-02-19 13:00:00,22.42,22.44,22.39,22.39,58692.0,17.7864,17.8023,17.7626,17.7626,58692.0
2021-02-19 13:10:00,22.39,22.45,22.39,22.45,49601.0,17.7626,17.8102,17.7626,17.8102,49601.0
2021-02-19 13:20:00,22.45,22.51,22.43,22.51,92093.0,17.8102,17.8578,17.7943,17.8578,92093.0
2021-02-19 13:30:00,22.5,22.59,22.5,22.59,81423.0,17.8499,17.9213,17.8499,17.9213,81423.0
2021-02-19 13:40:00,22.59,22.63,22.56,22.58,97033.0,17.9213,17.953,17.8975,17.9133,97033.0
2021-02-19 13:50:00,22.58,22.66,22.57,22.66,71933.0,17.9133,17.9768,17.9054,17.9768,71933.0
2021-02-19 14:00:00,22.66,22.66,22.61,22.61,52264.0,17.9768,17.9768,17.9371,17.9371,52264.0
2021-02-19 14:10:00,22.61,22.62,22.57,22.59,53619.0,17.9371,17.9451,17.9054,17.9213,53619.0
2021-02-19 14:20:00,22.6,22.6,22.51,22.52,107754.0,17.9292,17.9292,17.8578,17.8657,107754.0
2021-02-19 14:30:00,22.52,22.61,22.5,22.52,104853.0,17.8657,17.9371,17.8499,17.8657,104853.0
2021-02-19 14:40:00,22.53,22.56,22.5,22.55,56413.0,17.8737,17.8975,17.8499,17.8895,56413.0
2021-02-19 14:50:00,22.55,22.63,22.55,22.61,58600.0,17.8895,17.953,17.8895,17.9371,58600.0
2021-02-19 15:00:00,22.61,22.63,22.57,22.6,110707.0,17.9371,17.953,17.9054,17.9292,110707.0
2021-02-19 15:10:00,22.61,22.66,22.6,22.66,130008.0,17.9371,17.9768,17.9292,17.9768,130008.0
2021-02-19 15:20:00,22.66,22.68,22.6,22.62,151520.0,17.9768,17.9927,17.9292,17.9451,151520.0
2021-02-19 15:30:00,22.62,22.69,22.61,22.67,144919.0,17.9451,18.0006,17.9371,17.9847,144919.0
2021-02-19 15:40:00,22.67,22.72,22.67,22.68,312174.0,17.9847,18.0244,17.9847,17.9927,312174.0
2021-02-19 15:50:00,22.69,22.7,22.61,22.63,452261.0,18.0006,18.0085,17.9371,17.953,452261.0
2021-02-22 09:30:00,22.8,23.01,22.74,22.98,259282.0,18.0879,18.2545,18.0403,18.2307,259282.0
2021-02-22 09:40:00,22.99,23.01,22.88,22.99,182379.0,18.2386,18.2545,18.1513,18.2386,182379.0
2021-02-22 09:50:00,23.0,23.01,22.87,22.96,154979.0,18.2465,18.2545,18.1434,18.2148,154979.0
2021-02-22 10:00:00,22.95,22.95,22.83,22.9,161721.0,18.2069,18.2069,18.1117,18.1672,161721.0
2021-02-22 10:10:00,22.89,22.97,22.85,22.87,145416.0,18.1593,18.2227,18.1275,18.1434,145416.0
2021-02-22 10:20:00,22.87,22.94,22.86,22.89,126819.0,18.1434,18.1989,18.1355,18.1593,126819.0
2021-02-22 10:30:00,22.88,22.89,22.73,22.78,105908.0,18.1513,18.1593,18.0323,18.072,105908.0
2021-02-22 10:40:00,22.79,22.91,22.78,22.89,106968.0,18.0799,18.1751,18.072,18.1593,106968.0
2021-02-22 10:50:00,22.9,22.99,22.85,22.98,283183.0,18.1672,18.2386,18.1275,18.2307,283183.0
2021-02-22 11:00:00,22.98,23.05,22.98,23.01,112722.0,18.2307,18.2862,18.2307,18.2545,112722.0
2021-02-22 11:10:00,23.01,23.15,23.0,23.14,122638.0,18.2545,18.3655,18.2465,18.3576,122638.0
2021-02-22 11:20:00,23.13,23.16,23.0,23.06,117593.0,18.3497,18.3735,18.2465,18.2941,117593.0
2021-02-22 11:30:00,23.05,23.07,22.97,23.04,101142.0,18.2862,18.3021,18.2227,18.2783,101142.0
2021-02-22 11:40:00,23.05,23.06,22.95,22.99,120631.0,18.2862,18.2941,18.2069,18.2386,120631.0
2021-02-22 11:50:00,23.0,23.07,23.0,23.06,83442.0,18.2465,18.3021,18.2465,18.2941,83442.0
2021-02-22 12:00:00,23.05,23.1,23.03,23.05,103079.0,18.2862,18.3259,18.2703,18.2862,103079.0
2021-02-22 12:10:00,23.05,23.13,23.05,23.11,96381.0,18.2862,18.3497,18.2862,18.3338,96381.0
2021-02-22 12:20:00,23.1,23.15,23.1,23.15,76157.0,18.3259,18.3655,18.3259,18.3655,76157.0
2021-02-22 12:30:00,23.14,23.19,23.12,23.16,115535.0,18.3576,18.3973,18.3417,18.3735,115535.0
2021-02-22 12:40:00,23.16,23.17,23.1,23.11,136996.0,18.3735,18.3814,18.3259,18.3338,136996.0
2021-02-22 12:50:00,23.12,23.16,23.11,23.16,82941.0,18.3417,18.3735,18.3338,18.3735,82941.0
2021-02-22 13:00:00,23.16,23.19,23.06,23.07,91978.0,18.3735,18.3973,18.2941,18.3021,91978.0
2021-02-22 13:10:00,23.07,23.13,23.02,23.12,83329.0,18.3021,18.3497,18.2624,18.3417,83329.0
2021-02-22 13:20:00,23.12,23.13,23.01,23.03,85058.0,18.3417,18.3497,18.2545,18.2703,85058.0
2021-02-22 13:30:00,23.03,23.07,23.01,23.04,77404.0,18.2703,18.3021,18.2545,18.2783,77404.0
2021-02-22 13:40:00,23.03,23.06,23.0,23.04,129723.0,18.2703,18.2941,18.2465,18.2783,129723.0
2021-02-22 13:50:00,23.03,23.03,22.95,22.96,61031.0,18.2703,18.2703,18.2069,18.2148,61031.0
2021-02-22 14:00:00,22.97,23.03,22.96,23.01,99681.0,18.2227,18.2703,18.2148,18.2545,99681.0
2021-02-22 14:10:00,23.02,23.05,23.0,23.02,60811.0,18.2624,18.2862,18.2465,18.2624,60811.0
2021-02-22 14:20:00,23.02,23.08,22.99,23.07,79898.0,18.2624,18.31,18.2386,18.3021,79898.0
2021-02-22 14:30:00,23.07,23.12,23.05,23.1,141573.0,18.3021,18.3417,18.2862,18.3259,141573.0
2021-02-22 14:40:00,23.11,23.14,23.07,23.07,180963.0,18.3338,18.3576,18.3021,18.3021,180963.0
2021-02-22 14:50:00,23.08,23.12,23.07,23.1,191536.0,18.31,18.3417,18.3021,18.3259,191536.0
2021-02-22 15:00:00,23.1,23.11,23.06,23.09,154619.0,18.3259,18.3338,18.2941,18.3179,154619.0
2021-02-22 15:10:00,23.09,23.1,22.98,23.0,305317.0,18.3179,18.3259,18.2307,18.2465,305317.0
2021-02-22 15:20:00,23.0,23.02,22.9,22.91,240134.0,18.2465,18.2624,18.1672,18.1751,240134.0
2021-02-22 15:30:00,22.91,22.99,22.9,22.97,280711.0,18.1751,18.2386,18.1672,18.2227,280711.0
2021-02-22 15:40:00,22.97,23.02,22.95,23.01,363587.0,18.2227,18.2624,18.2069,18.2545,363587.0
2021-02-22 15:50:00,23.02,23.04,22.91,22.92,1033742.0,18.2624,18.2783,18.1751,18.1831,1033742.0
2021-02-23 09:30:00,23.0,23.12,22.71,22.85,436414.0,18.2465,18.3417,18.0165,18.1275,436414.0
2021-02-23 09:40:00,22.84,22.86,22.5,22.52,295632.0,18.1196,18.1355,17.8499,17.8657,295632.0
2021-02-23 09:50:00,22.51,23.16,22.51,23.14,297561.0,17.8578,18.3735,17.8578,18.3576,297561.0
2021-02-23 10:00:00,23.12,23.43,23.12,23.4,452022.0,18.3417,18.5877,18.3417,18.5639,452022.0
2021-02-23 10:10:00,23.4,23.49,23.28,23.34,557549.0,18.5639,18.6353,18.4687,18.5163,557549.0
2021-02-23 10:20:00,23.34,23.4,23.26,23.37,203271.0,18.5163,18.5639,18.4528,18.5401,203271.0
2021-02-23 10:30:00,23.37,23.42,23.15,23.23,270841.0,18.5401,18.5797,18.3655,18.429,270841.0
2021-02-23 10:40:00,23.23,23.49,23.22,23.44,732713.0,18.429,18.6353,18.4211,18.5956,732713.0
2021-02-23 10:50:00,23.45,23.51,23.28,23.37,321798.0,18.6035,18.6511,18.4687,18.5401,321798.0
2021-02-23 11:00:00,23.37,23.41,23.22,23.31,224992.0,18.5401,18.5718,18.4211,18.4925,224992.0
2021-02-23 11:10:00,23.29,23.31,23.08,23.1,153241.0,18.4766,18.4925,18.31,18.3259,153241.0
2021-02-23 11:20:00,23.1,23.2,23.03,23.18,149424.0,18.3259,18.4052,18.2703,18.3893,149424.0
2021-02-23 11:30:00,23.2,23.31,23.19,23.25,158584.0,18.4052,18.4925,18.3973,18.4449,158584.0
2021-02-23 11:40:00,23.25,23.25,23.13,23.2,112537.0,18.4449,18.4449,18.3497,18.4052,112537.0
2021-02-23 11:50:00,23.19,23.36,23.18,23.36,117180.0,18.3973,18.5321,18.3893,18.5321,117180.0
2021-02-23 12:00:00,23.36,23.47,23.33,23.47,155483.0,18.5321,18.6194,18.5083,18.6194,155483.0
2021-02-23 12:10:00,23.46,23.5,23.42,23.49,157674.0,18.6115,18.6432,18.5797,18.6353,157674.0
2021-02-23 12:20:00,23.49,23.49,23.42,23.48,95707.0,18.6353,18.6353,18.5797,18.6273,95707.0
2021-02-23 12:30:00,23.48,23.55,23.44,23.46,207928.0,18.6273,18.6829,18.5956,18.6115,207928.0
2021-02-23 12:40:00,23.46,23.51,23.42,23.47,123939.0,18.6115,18.6511,18.5797,18.6194,123939.0
2021-02-23 12:50:00,23.47,23.51,23.38,23.41,117399.0,18.6194,18.6511,18.548,18.5718,117399.0
2021-02-23 13:00:00,23.41,23.5,23.37,23.46,211644.0,18.5718,18.6432,18.5401,18.6115,211644.0
2021-02-23 13:10:00,23.45,23.55,23.44,23.55,312207.0,18.6035,18.6829,18.5956,18.6829,312207.0
2021-02-23 13:20:00,23.55,23.57,23.52,23.54,150202.0,18.6829,18.6987,18.6591,18.6749,150202.0
2021-02-23 13:30:00,23.54,23.62,23.53,23.59,182485.0,18.6749,18.7384,18.667,18.7146,182485.0
2021-02-23 13:40:00,23.59,23.6,23.48,23.51,237862.0,18.7146,18.7225,18.6273,18.6511,237862.0
2021-02-23 13:50:00,23.51,23.54,23.48,23.51,135700.0,18.6511,18.6749,18.6273,18.6511,135700.0
2021-02-23 14:00:00,23.51,23.51,23.4,23.5,152837.0,18.6511,18.6511,18.5639,18.6432,152837.0
2021-02-23 14:10:00,23.5,23.64,23.48,23.64,292678.0,18.6432,18.7543,18.6273,18.7543,292678.0
2021-02-23 14:20:00,23.64,23.67,23.6,23.64,163300.0,18.7543,18.7781,18.7225,18.7543,163300.0
2021-02-23 14:30:00,23.64,23.67,23.59,23.67,167610.0,18.7543,18.7781,18.7146,18.7781,167610.0
2021-02-23 14:40:00,23.67,23.68,23.05,23.54,1188576.0,18.7781,18.786,18.2862,18.6749,1188576.0
2021-02-23 14:50:00,23.54,23.66,23.51,23.64,368716.0,18.6749,18.7701,18.6511,18.7543,368716.0
2021-02-23 15:00:00,23.64,23.74,23.64,23.73,302683.0,18.7543,18.8336,18.7543,18.8257,302683.0
2021-02-23 15:10:00,23.72,23.82,23.67,23.75,441101.0,18.8177,18.8971,18.7781,18.8415,441101.0
2021-02-23 15:20:00,23.75,23.84,23.73,23.82,255561.0,18.8415,18.9129,18.8257,18.8971,255561.0
2021-02-23 15:30:00,23.83,23.89,23.82,23.85,451148.0,18.905,18.9526,18.8971,18.9209,451148.0
2021-02-23 15:40:00,23.85,23.88,23.8,23.8,595281.0,18.9209,18.9447,18.8812,18.8812,595281.0
2021-02-23 15:50:00,23.8,23.88,23.77,23.84,977976.0,18.8812,18.9447,18.8574,18.9129,977976.0
2021-02-24 09:30:00,23.84,23.93,23.59,23.63,312446.0,18.9129,18.9843,18.7146,18.7463,312446.0
2021-02-24 09:40:00,23.64,23.88,23.62,23.88,126215.0,18.7543,18.9447,18.7384,18.9447,126215.0
2021-02-24 09:50:00,23.89,23.97,23.8,23.95,115872.0,18.9526,19.0161,18.8812,19.0002,115872.0
2021-02-24 10:00:00,23.96,24.06,23.89,23.94,315908.0,19.0081,19.0875,18.9526,18.9923,315908.0
2021-02-24 10:10:00,23.93,24.06,23.91,24.04,169117.0,18.9843,19.0875,18.9685,19.0716,169117.0
2021-02-24 10:20:00,24.03,24.06,24.0,24.02,158464.0,19.0637,19.0875,19.0399,19.0557,158464.0
2021-02-24 10:30:00,24.02,24.08,23.99,24.05,323363.0,19.0557,19.1033,19.0319,19.0795,323363.0
2021-02-24 10:40:00,24.04,24.08,23.98,24.0,630751.0,19.0716,19.1033,19.024,19.0399,630751.0
2021-02-24 10:50:00,24.0,24.06,23.96,24.0,265526.0,19.0399,19.0875,19.0081,19.0399,265526.0
2021-02-24 11:00:00,23.99,24.06,23.99,24.05,234092.0,19.0319,19.0875,19.0319,19.0795,234092.0
2021-02-24 11:10:00,24.05,24.06,24.02,24.05,159484.0,19.0795,19.0875,19.0557,19.0795,159484.0
2021-02-24 11:20:00,24.05,24.06,23.96,24.03,138156.0,19.0795,19.0875,19.0081,19.0637,138156.0
2021-02-24 11:30:00,24.03,24.08,24.02,24.06,211016.0,19.0637,19.1033,19.0557,19.0875,211016.0
2021-02-24 11:40:00,24.06,24.08,24.03,24.05,134734.0,19.0875,19.1033,19.0637,19.0795,134734.0
2021-02-24 11:50:00,24.05,24.08,23.97,24.07,186872.0,19.0795,19.1033,19.0161,19.0954,186872.0
2021-02-24 12:00:00,24.06,24.08,24.03,24.03,588285.0,19.0875,19.1033,19.0637,19.0637,588285.0
2021-02-24 12:10:00,24.03,24.04,23.97,23.99,148715.0,19.0637,19.0716,19.0161,19.0319,148715.0
2021-02-24 12:20:00,23.99,24.06,23.98,24.05,150630.0,19.0319,19.0875,19.024,19.0795,150630.0
2021-02-24 12:30:00,24.05,24.06,24.01,24.05,89515.0,19.0795,19.0875,19.0478,19.0795,89515.0
2021-02-24 12:40:00,24.05,24.05,24.02,24.03,83591.0,19.0795,19.0795,19.0557,19.0637,83591.0
2021-02-24 12:50:00,24.02,24.05,24.01,24.03,81616.0,19.0557,19.0795,19.0478,19.0637,81616.0
2021-02-24 13:00:00,24.02,24.05,24.02,24.03,135559.0,19.0557,19.0795,19.0557,19.0637,135559.0
2021-02-24 13:10:00,24.04,24.08,24.04,24.07,155509.0,19.0716,19.1033,19.0716,19.0954,155509.0
2021-02-24 13:20:00,24.07,24.08,24.06,24.07,214240.0,19.0954,19.1033,19.0875,19.0954,214240.0
2021-02-24 13:30:00,24.08,24.08,24.06,24.07,402224.0,19.1033,19.1033,19.0875,19.0954,402224.0
2021-02-24 13:40:00,24.06,24.08,24.05,24.07,187491.0,19.0875,19.1033,19.0795,19.0954,187491.0
2021-02-24 13:50:00,24.07,24.08,24.05,24.06,197201.0,19.0954,19.1033,19.0795,19.0875,197201.0
2021-02-24 14:00:00,24.07,24.08,24.03,24.05,146160.0,19.0954,19.1033,19.0637,19.0795,146160.0
2021-02-24 14:10:00,24.05,24.07,24.03,24.06,123248.0,19.0795,19.0954,19.0637,19.0875,123248.0
2021-02-24 14:20:00,24.06,24.07,24.02,24.03,147783.0,19.0875,19.0954,19.0557,19.0637,147783.0
2021-02-24 14:30:00,24.03,24.03,23.97,23.99,205060.0,19.0637,19.0637,19.0161,19.0319,205060.0
2021-02-24 14:40:00,23.99,24.0,23.83,23.84,172173.0,19.0319,19.0399,18.905,18.9129,172173.0
2021-02-24 14:50:00,23.84,23.91,23.82,23.88,195953.0,18.9129,18.9685,18.8971,18.9447,195953.0
2021-02-24 15:00:00,23.88,23.89,23.79,23.8,155418.0,18.9447,18.9526,18.8733,18.8812,155418.0
2021-02-24 15:10:00,23.81,23.84,23.79,23.8,190919.0,18.8891,18.9129,18.8733,18.8812,190919.0
2021-02-24 15:20:00,23.8,23.87,23.77,23.82,187990.0,18.8812,18.9367,18.8574,18.8971,187990.0
2021-02-24 15:30:00,23.83,23.89,23.8,23.87,236539.0,18.905,18.9526,18.8812,18.9367,236539.0
2021-02-24 15:40:00,23.86,23.96,23.83,23.95,300108.0,18.9288,19.0081,18.905,19.0002,300108.0
2021-02-24 15:50:00,23.95,23.96,23.85,23.9,960543.0,19.0002,19.0081,18.9209,18.9605,960543.0
2021-02-25 09:30:00,24.06,24.08,23.78,23.96,282618.0,19.0875,19.1033,18.8653,19.0081,282618.0
2021-02-25 09:40:00,23.95,23.99,23.84,23.86,144957.0,19.0002,19.0319,18.9129,18.9288,144957.0
2021-02-25 09:50:00,23.87,23.9,23.74,23.87,181936.0,18.9367,18.9605,18.8336,18.9367,181936.0
2021-02-25 10:00:00,23.88,23.92,23.8,23.91,110433.0,18.9447,18.9764,18.8812,18.9685,110433.0
2021-02-25 10:10:00,23.92,24.06,23.91,24.05,122713.0,18.9764,19.0875,18.9685,19.0795,122713.0
2021-02-25 10:20:00,24.05,24.1,24.0,24.08,110260.0,19.0795,19.1192,19.0399,19.1033,110260.0
2021-02-25 10:30:00,24.08,24.08,23.9,23.92,135580.0,19.1033,19.1033,18.9605,18.9764,135580.0
2021-02-25 10:40:00,23.91,24.03,23.9,23.94,127929.0,18.9685,19.0637,18.9605,18.9923,127929.0
2021-02-25 10:50:00,23.93,23.94,23.86,23.88,130215.0,18.9843,18.9923,18.9288,18.9447,130215.0
2021-02-25 11:00:00,23.87,23.89,23.75,23.77,141120.0,18.9367,18.9526,18.8415,18.8574,141120.0
2021-02-25 11:10:00,23.77,23.85,23.75,23.83,150258.0,18.8574,18.9209,18.8415,18.905,150258.0
2021-02-25 11:20:00,23.83,23.94,23.82,23.89,125782.0,18.905,18.9923,18.8971,18.9526,125782.0
2021-02-25 11:30:00,23.89,23.9,23.84,23.86,104618.0,18.9526,18.9605,18.9129,18.9288,104618.0
2021-02-25 11:40:00,23.87,23.89,23.72,23.75,137852.0,18.9367,18.9526,18.8177,18.8415,137852.0
2021-02-25 11:50:00,23.74,23.81,23.69,23.8,197046.0,18.8336,18.8891,18.7939,18.8812,197046.0
2021-02-25 12:00:00,23.79,23.8,23.71,23.76,118021.0,18.8733,18.8812,18.8098,18.8495,118021.0
2021-02-25 12:10:00,23.76,23.84,23.69,23.8,149976.0,18.8495,18.9129,18.7939,18.8812,149976.0
2021-02-25 12:20:00,23.8,23.81,23.73,23.73,145381.0,18.8812,18.8891,18.8257,18.8257,145381.0
2021-02-25 12:30:00,23.72,23.75,23.64,23.73,178543.0,18.8177,18.8415,18.7543,18.8257,178543.0
2021-02-25 12:40:00,23.73,23.73,23.67,23.68,73182.0,18.8257,18.8257,18.7781,18.786,73182.0
2021-02-25 12:50:00,23.68,23.68,23.47,23.51,110754.0,18.786,18.786,18.6194,18.6511,110754.0
2021-02-25 13:00:00,23.5,23.56,23.43,23.53,195972.0,18.6432,18.6908,18.5877,18.667,195972.0
2021-02-25 13:10:00,23.54,23.62,23.52,23.62,84272.0,18.6749,18.7384,18.6591,18.7384,84272.0
2021-02-25 13:20:00,23.62,23.7,23.61,23.67,234911.0,18.7384,18.8019,18.7305,18.7781,234911.0
2021-02-25 13:30:00,23.66,23.68,23.55,23.65,99352.0,18.7701,18.786,18.6829,18.7622,99352.0
2021-02-25 13:40:00,23.66,23.7,23.62,23.69,70824.0,18.7701,18.8019,18.7384,18.7939,70824.0
2021-02-25 13:50:00,23.68,23.69,23.6,23.68,117895.0,18.786,18.7939,18.7225,18.786,117895.0
2021-02-25 14:00:00,23.68,23.79,23.66,23.79,84036.0,18.786,18.8733,18.7701,18.8733,84036.0
2021-02-25 14:10:00,23.78,23.87,23.78,23.87,72039.0,18.8653,18.9367,18.8653,18.9367,72039.0
2021-02-25 14:20:00,23.87,23.87,23.8,23.82,100737.0,18.9367,18.9367,18.8812,18.8971,100737.0
2021-02-25 14:30:00,23.81,23.81,23.71,23.72,99364.0,18.8891,18.8891,18.8098,18.8177,99364.0
2021-02-25 14:40:00,23.71,23.78,23.67,23.68,111473.0,18.8098,18.8653,18.7781,18.786,111473.0
2021-02-25 14:50:00,23.68,23.72,23.63,23.63,97266.0,18.786,18.8177,18.7463,18.7463,97266.0
2021-02-25 15:00:00,23.63,23.64,23.48,23.49,205451.0,18.7463,18.7543,18.6273,18.6353,205451.0
2021-02-25 15:10:00,23.48,23.62,23.48,23.55,194580.0,18.6273,18.7384,18.6273,18.6829,194580.0
2021-02-25 15:20:00,23.55,23.58,23.47,23.48,166437.0,18.6829,18.7067,18.6194,18.6273,166437.0
2021-02-25 15:30:00,23.48,23.52,23.37,23.44,204426.0,18.6273,18.6591,18.5401,18.5956,204426.0
2021-02-25 15:40:00,23.43,23.5,23.37,23.45,325227.0,18.5877,18.6432,18.5401,18.6035,325227.0
2021-02-25 15:50:00,23.45,23.5,23.41,23.44,704718.0,18.6035,18.6432,18.5718,18.5956,704718.0
2021-02-26 09:30:00,23.23,23.34,23.04,23.06,252024.0,18.429,18.5163,18.2783,18.2941,252024.0
2021-02-26 09:40:00,23.05,23.2,23.01,23.02,503503.0,18.2862,18.4052,18.2545,18.2624,503503.0
2021-02-26 09:50:00,23.03,23.06,22.8,22.83,218199.0,18.2703,18.2941,18.0879,18.1117,218199.0
2021-02-26 10:00:00,22.84,22.89,22.74,22.75,397404.0,18.1196,18.1593,18.0403,18.0482,397404.0
2021-02-26 10:10:00,22.76,22.84,22.68,22.77,528081.0,18.0561,18.1196,17.9927,18.0641,528081.0
2021-02-26 10:20:00,22.77,22.78,22.5,22.52,454651.0,18.0641,18.072,17.8499,17.8657,454651.0
2021-02-26 10:30:00,22.52,22.82,22.51,22.79,256808.0,17.8657,18.1037,17.8578,18.0799,256808.0
2021-02-26 10:40:00,22.78,22.85,22.69,22.8,201159.0,18.072,18.1275,18.0006,18.0879,201159.0
2021-02-26 10:50:00,22.79,22.82,22.7,22.74,185941.0,18.0799,18.1037,18.0085,18.0403,185941.0
2021-02-26 11:00:00,22.74,22.99,22.7,22.98,167466.0,18.0403,18.2386,18.0085,18.2307,167466.0
2021-02-26 11:10:00,22.97,23.02,22.91,22.92,92721.0,18.2227,18.2624,18.1751,18.1831,92721.0
2021-02-26 11:20:00,22.93,23.0,22.89,22.94,118686.0,18.191,18.2465,18.1593,18.1989,118686.0
2021-02-26 11:30:00,22.94,23.1,22.93,23.07,73922.0,18.1989,18.3259,18.191,18.3021,73922.0
2021-02-26 11:40:00,23.08,23.1,22.96,22.99,81609.0,18.31,18.3259,18.2148,18.2386,81609.0
2021-02-26 11:50:00,22.98,23.0,22.91,22.99,83016.0,18.2307,18.2465,18.1751,18.2386,83016.0
2021-02-26 12:00:00,23.0,23.08,22.98,23.07,68358.0,18.2465,18.31,18.2307,18.3021,68358.0
2021-02-26 12:10:00,23.07,23.11,23.04,23.11,64145.0,18.3021,18.3338,18.2783,18.3338,64145.0
2021-02-26 12:20:00,23.1,23.15,23.09,23.13,71561.0,18.3259,18.3655,18.3179,18.3497,71561.0
2021-02-26 12:30:00,23.12,23.19,23.11,23.12,74148.0,18.3417,18.3973,18.3338,18.3417,74148.0
2021-02-26 12:40:00,23.12,23.15,23.06,23.07,82460.0,18.3417,18.3655,18.2941,18.3021,82460.0
2021-02-26 12:50:00,23.07,23.12,23.02,23.04,66931.0,18.3021,18.3417,18.2624,18.2783,66931.0
2021-02-26 13:00:00,23.03,23.04,22.96,23.04,110272.0,18.2703,18.2783,18.2148,18.2783,110272.0
2021-02-26 13:10:00,23.04,23.06,22.99,23.03,59663.0,18.2783,18.2941,18.2386,18.2703,59663.0
2021-02-26 13:20:00,23.03,23.08,23.03,23.04,58004.0,18.2703,18.31,18.2703,18.2783,58004.0
2021-02-26 13:30:00,23.05,23.06,22.92,22.94,90090.0,18.2862,18.2941,18.1831,18.1989,90090.0
2021-02-26 13:40:00,22.93,22.98,22.86,22.9,102500.0,18.191,18.2307,18.1355,18.1672,102500.0
2021-02-26 13:50:00,22.91,22.95,22.88,22.88,88811.0,18.1751,18.2069,18.1513,18.1513,88811.0
2021-02-26 14:00:00,22.89,22.93,22.84,22.87,107059.0,18.1593,18.191,18.1196,18.1434,107059.0
2021-02-26 14:10:00,22.87,22.89,22.8,22.81,84307.0,18.1434,18.1593,18.0879,18.0958,84307.0
2021-02-26 14:20:00,22.81,22.87,22.79,22.81,132394.0,18.0958,18.1434,18.0799,18.0958,132394.0
2021-02-26 14:30:00,22.81,22.87,22.79,22.84,68972.0,18.0958,18.1434,18.0799,18.1196,68972.0
2021-02-26 14:40:00,22.84,22.92,22.82,22.92,69225.0,18.1196,18.1831,18.1037,18.1831,69225.0
2021-02-26 14:50:00,22.92,23.0,22.89,22.97,76279.0,18.1831,18.2465,18.1593,18.2227,76279.0
2021-02-26 15:00:00,22.98,23.05,22.97,23.02,82048.0,18.2307,18.2862,18.2227,18.2624,82048.0
2021-02-26 15:10:00,23.01,23.03,22.98,22.99,83238.0,18.2545,18.2703,18.2307,18.2386,83238.0
2021-02-26 15:20:00,22.99,23.01,22.9,22.91,101866.0,18.2386,18.2545,18.1672,18.1751,101866.0
2021-02-26 15:30:00,22.91,22.96,22.89,22.91,142771.0,18.1751,18.2148,18.1593,18.1751,142771.0
2021-02-26 15:40:00,22.91,23.11,22.89,23.1,347654.0,18.1751,18.3338,18.1593,18.3259,347654.0
2021-02-26 15:50:00,23.1,23.11,22.82,22.82,961279.0,18.3259,18.3338,18.1037,18.1037,961279.0
2021-03-01 09:30:00,23.12,23.49,23.12,23.43,639474.0,18.3417,18.6353,18.3417,18.5877,639474.0
2021-03-01 09:40:00,23.44,23.58,23.43,23.52,141890.0,18.5956,18.7067,18.5877,18.6591,141890.0
2021-03-01 09:50:00,23.53,23.54,23.44,23.51,158330.0,18.667,18.6749,18.5956,18.6511,158330.0
2021-03-01 10:00:00,23.51,23.7,23.49,23.59,190904.0,18.6511,18.8019,18.6353,18.7146,190904.0
2021-03-01 10:10:00,23.59,23.69,23.54,23.68,158560.0,18.7146,18.7939,18.6749,18.786,158560.0
2021-03-01 10:20:00,23.68,23.68,23.5,23.53,122681.0,18.786,18.786,18.6432,18.667,122681.0
2021-03-01 10:30:00,23.54,23.67,23.53,23.66,178026.0,18.6749,18.7781,18.667,18.7701,178026.0
2021-03-01 10:40:00,23.66,23.75,23.64,23.73,111466.0,18.7701,18.8415,18.7543,18.8257,111466.0
2021-03-01 10:50:00,23.73,23.76,23.67,23.75,76613.0,18.8257,18.8495,18.7781,18.8415,76613.0
2021-03-01 11:00:00,23.74,23.74,23.66,23.69,93874.0,18.8336,18.8336,18.7701,18.7939,93874.0
2021-03-01 11:10:00,23.68,23.75,23.68,23.75,92831.0,18.786,18.8415,18.786,18.8415,92831.0
2021-03-01 11:20:00,23.74,23.75,23.65,23.66,101475.0,18.8336,18.8415,18.7622,18.7701,101475.0
2021-03-01 11:30:00,23.66,23.72,23.64,23.64,83100.0,18.7701,18.8177,18.7543,18.7543,83100.0
2021-03-01 11:40:00,23.64,23.67,23.6,23.61,82963.0,18.7543,18.7781,18.7225,18.7305,82963.0
2021-03-01 11:50:00,23.61,23.62,23.52,23.6,188818.0,18.7305,18.7384,18.6591,18.7225,188818.0
2021-03-01 12:00:00,23.6,23.68,23.59,23.67,81244.0,18.7225,18.786,18.7146,18.7781,81244.0
2021-03-01 12:10:00,23.68,23.73,23.67,23.73,58292.0,18.786,18.8257,18.7781,18.8257,58292.0
2021-03-01 12:20:00,23.73,23.78,23.71,23.77,81536.0,18.8257,18.8653,18.8098,18.8574,81536.0
2021-03-01 12:30:00,23.78,23.8,23.75,23.79,105795.0,18.8653,18.8812,18.8415,18.8733,105795.0
2021-03-01 12:40:00,23.79,23.79,23.74,23.79,44842.0,18.8733,18.8733,18.8336,18.8733,44842.0
2021-03-01 12:50:00,23.79,23.8,23.67,23.68,98396.0,18.8733,18.8812,18.7781,18.786,98396.0
2021-03-01 13:00:00,23.68,23.68,23.6,23.63,100262.0,18.786,18.786,18.7225,18.7463,100262.0
2021-03-01 13:10:00,23.63,23.64,23.56,23.57,98721.0,18.7463,18.7543,18.6908,18.6987,98721.0
2021-03-01 13:20:00,23.56,23.67,23.55,23.66,83391.0,18.6908,18.7781,18.6829,18.7701,83391.0
2021-03-01 13:30:00,23.66,23.74,23.65,23.73,90486.0,18.7701,18.8336,18.7622,18.8257,90486.0
2021-03-01 13:40:00,23.72,23.73,23.68,23.73,64099.0,18.8177,18.8257,18.786,18.8257,64099.0
2021-03-01 13:50:00,23.73,23.79,23.72,23.78,66096.0,18.8257,18.8733,18.8177,18.8653,66096.0
2021-03-01 14:00:00,23.78,23.8,23.74,23.76,235508.0,18.8653,18.8812,18.8336,18.8495,235508.0
2021-03-01 14:10:00,23.76,23.81,23.75,23.78,169156.0,18.8495,18.8891,18.8415,18.8653,169156.0
2021-03-01 14:20:00,23.78,23.81,23.77,23.8,242041.0,18.8653,18.8891,18.8574,18.8812,242041.0
2021-03-01 14:30:00,23.81,23.81,23.74,23.75,120731.0,18.8891,18.8891,18.8336,18.8415,120731.0
2021-03-01 14:40:00,23.75,23.8,23.74,23.79,142226.0,18.8415,18.8812,18.8336,18.8733,142226.0
2021-03-01 14:50:00,23.79,23.81,23.76,23.76,139255.0,18.8733,18.8891,18.8495,18.8495,139255.0
2021-03-01 15:00:00,23.76,23.76,23.7,23.75,154002.0,18.8495,18.8495,18.8019,18.8415,154002.0
2021-03-01 15:10:00,23.75,23.79,23.73,23.78,207210.0,18.8415,18.8733,18.8257,18.8653,207210.0
2021-03-01 15:20:00,23.78,23.78,23.74,23.78,157824.0,18.8653,18.8653,18.8336,18.8653,157824.0
2021-03-01 15:30:00,23.78,23.8,23.69,23.71,345123.0,18.8653,18.8812,18.7939,18.8098,345123.0
2021-03-01 15:40:00,23.71,23.76,23.63,23.63,254246.0,18.8098,18.8495,18.7463,18.7463,254246.0
2021-03-01 15:50:00,23.63,23.64,23.57,23.58,519121.0,18.7463,18.7543,18.6987,18.7067,519121.0
2021-03-02 09:30:00,23.58,23.84,23.54,23.78,256018.0,18.7067,18.9129,18.6749,18.8653,256018.0
2021-03-02 09:40:00,23.79,23.86,23.69,23.72,301215.0,18.8733,18.9288,18.7939,18.8177,301215.0
2021-03-02 09:50:00,23.72,23.92,23.7,23.81,211959.0,18.8177,18.9764,18.8019,18.8891,211959.0
2021-03-02 10:00:00,23.81,23.83,23.72,23.77,134582.0,18.8891,18.905,18.8177,18.8574,134582.0
2021-03-02 10:10:00,23.78,23.89,23.74,23.88,100179.0,18.8653,18.9526,18.8336,18.9447,100179.0
2021-03-02 10:20:00,23.87,23.94,23.8,23.8,148725.0,18.9367,18.9923,18.8812,18.8812,148725.0
2021-03-02 10:30:00,23.8,23.9,23.77,23.82,63046.0,18.8812,18.9605,18.8574,18.8971,63046.0
2021-03-02 10:40:00,23.82,23.86,23.76,23.81,178285.0,18.8971,18.9288,18.8495,18.8891,178285.0
2021-03-02 10:50:00,23.82,23.82,23.74,23.76,113943.0,18.8971,18.8971,18.8336,18.8495,113943.0
2021-03-02 11:00:00,23.76,23.78,23.69,23.73,121395.0,18.8495,18.8653,18.7939,18.8257,121395.0
2021-03-02 11:10:00,23.74,23.83,23.69,23.8,128238.0,18.8336,18.905,18.7939,18.8812,128238.0
2021-03-02 11:20:00,23.81,23.82,23.73,23.78,104580.0,18.8891,18.8971,18.8257,18.8653,104580.0
2021-03-02 11:30:00,23.78,23.78,23.68,23.71,123558.0,18.8653,18.8653,18.786,18.8098,123558.0
2021-03-02 11:40:00,23.7,23.8,23.66,23.76,114002.0,18.8019,18.8812,18.7701,18.8495,114002.0
2021-03-02 11:50:00,23.76,23.81,23.74,23.79,70613.0,18.8495,18.8891,18.8336,18.8733,70613.0
2021-03-02 12:00:00,23.79,23.86,23.76,23.85,68929.0,18.8733,18.9288,18.8495,18.9209,68929.0
2021-03-02 12:10:00,23.85,23.91,23.84,23.89,62435.0,18.9209,18.9685,18.9129,18.9526,62435.0
2021-03-02 12:20:00,23.89,23.9,23.86,23.89,60190.0,18.9526,18.9605,18.9288,18.9526,60190.0
2021-03-02 12:30:00,23.88,23.92,23.85,23.9,60866.0,18.9447,18.9764,18.9209,18.9605,60866.0
2021-03-02 12:40:00,23.89,23.91,23.83,23.85,77809.0,18.9526,18.9685,18.905,18.9209,77809.0
2021-03-02 12:50:00,23.84,23.9,23.84,23.89,70346.0,18.9129,18.9605,18.9129,18.9526,70346.0
2021-03-02 13:00:00,23.89,23.93,23.88,23.9,52743.0,18.9526,18.9843,18.9447,18.9605,52743.0
2021-03-02 13:10:00,23.91,23.95,23.89,23.94,53862.0,18.9685,19.0002,18.9526,18.9923,53862.0
2021-03-02 13:20:00,23.93,23.94,23.89,23.91,80906.0,18.9843,18.9923,18.9526,18.9685,80906.0
2021-03-02 13:30:00,23.91,23.92,23.86,23.91,58830.0,18.9685,18.9764,18.9288,18.9685,58830.0
2021-03-02 13:40:00,23.91,23.92,23.86,23.89,66861.0,18.9685,18.9764,18.9288,18.9526,66861.0
2021-03-02 13:50:00,23.89,23.91,23.87,23.87,71829.0,18.9526,18.9685,18.9367,18.9367,71829.0
2021-03-02 14:00:00,23.87,23.89,23.78,23.84,69774.0,18.9367,18.9526,18.8653,18.9129,69774.0
2021-03-02 14:10:00,23.83,23.83,23.75,23.78,50560.0,18.905,18.905,18.8415,18.8653,50560.0
2021-03-02 14:20:00,23.79,23.85,23.73,23.73,74439.0,18.8733,18.9209,18.8257,18.8257,74439.0
2021-03-02 14:30:00,23.74,23.78,23.71,23.77,65007.0,18.8336,18.8653,18.8098,18.8574,65007.0
2021-03-02 14:40:00,23.77,23.85,23.75,23.84,47624.0,18.8574,18.9209,18.8415,18.9129,47624.0
2021-03-02 14:50:00,23.84,23.87,23.82,23.84,63477.0,18.9129,18.9367,18.8971,18.9129,63477.0
2021-03-02 15:00:00,23.85,23.85,23.8,23.82,91958.0,18.9209,18.9209,18.8812,18.8971,91958.0
2021-03-02 15:10:00,23.82,23.85,23.79,23.82,149810.0,18.8971,18.9209,18.8733,18.8971,149810.0
2021-03-02 15:20:00,23.82,23.85,23.8,23.8,172797.0,18.8971,18.9209,18.8812,18.8812,172797.0
2021-03-02 15:30:00,23.81,23.83,23.77,23.8,186463.0,18.8891,18.905,18.8574,18.8812,186463.0
2021-03-02 15:40:00,23.8,23.85,23.78,23.8,225059.0,18.8812,18.9209,18.8653,18.8812,225059.0
2021-03-02 15:50:00,23.81,23.85,23.71,23.73,667612.0,18.8891,18.9209,18.8098,18.8257,667612.0
2021-03-03 09:30:00,23.85,23.94,23.77,23.86,300492.0,18.9209,18.9923,18.8574,18.9288,300492.0
2021-03-03 09:40:00,23.86,23.92,23.78,23.92,226441.0,18.9288,18.9764,18.8653,18.9764,226441.0
2021-03-03 09:50:00,23.92,23.97,23.87,23.88,156600.0,18.9764,19.0161,18.9367,18.9447,156600.0
2021-03-03 10:00:00,23.87,23.95,23.85,23.95,104743.0,18.9367,19.0002,18.9209,19.0002,104743.0
2021-03-03 10:10:00,23.95,23.98,23.88,23.92,111560.0,19.0002,19.024,18.9447,18.9764,111560.0
2021-03-03 10:20:00,23.92,24.03,23.92,23.94,200430.0,18.9764,19.0637,18.9764,18.9923,200430.0
2021-03-03 10:30:00,23.94,24.06,23.8,24.04,315621.0,18.9923,19.0875,18.8812,19.0716,315621.0
2021-03-03 10:40:00,24.04,24.07,23.91,23.98,190921.0,19.0716,19.0954,18.9685,19.024,190921.0
2021-03-03 10:50:00,23.98,24.0,23.89,23.93,125101.0,19.024,19.0399,18.9526,18.9843,125101.0
2021-03-03 11:00:00,23.93,23.98,23.9,23.91,95233.0,18.9843,19.024,18.9605,18.9685,95233.0
2021-03-03 11:10:00,23.92,23.98,23.9,23.98,84832.0,18.9764,19.024,18.9605,19.024,84832.0
2021-03-03 11:20:00,23.97,24.04,23.96,24.0,142058.0,19.0161,19.0716,19.0081,19.0399,142058.0
2021-03-03 11:30:00,24.01,24.04,23.99,24.03,78569.0,19.0478,19.0716,19.0319,19.0637,78569.0
2021-03-03 11:40:00,24.03,24.1,24.02,24.09,132745.0,19.0637,19.1192,19.0557,19.1113,132745.0
2021-03-03 11:50:00,24.09,24.14,24.08,24.13,89156.0,19.1113,19.1509,19.1033,19.143,89156.0
2021-03-03 12:00:00,24.13,24.19,24.1,24.15,95910.0,19.143,19.1906,19.1192,19.1589,95910.0
2021-03-03 12:10:00,24.15,24.2,24.13,24.14,77462.0,19.1589,19.1985,19.143,19.1509,77462.0
2021-03-03 12:20:00,24.14,24.21,24.14,24.21,130769.0,19.1509,19.2065,19.1509,19.2065,130769.0
2021-03-03 12:30:00,24.21,24.24,24.2,24.21,126369.0,19.2065,19.2303,19.1985,19.2065,126369.0
2021-03-03 12:40:00,24.21,24.27,24.21,24.27,69425.0,19.2065,19.2541,19.2065,19.2541,69425.0
2021-03-03 12:50:00,24.27,24.28,24.2,24.23,84621.0,19.2541,19.262,19.1985,19.2223,84621.0
2021-03-03 13:00:00,24.23,24.25,24.2,24.25,65254.0,19.2223,19.2382,19.1985,19.2382,65254.0
2021-03-03 13:10:00,24.25,24.32,24.21,24.32,161440.0,19.2382,19.2937,19.2065,19.2937,161440.0
2021-03-03 13:20:00,24.32,24.37,24.31,24.34,108554.0,19.2937,19.3334,19.2858,19.3096,108554.0
2021-03-03 13:30:00,24.34,24.34,24.27,24.29,98725.0,19.3096,19.3096,19.2541,19.2699,98725.0
2021-03-03 13:40:00,24.29,24.31,24.21,24.21,92285.0,19.2699,19.2858,19.2065,19.2065,92285.0
2021-03-03 13:50:00,24.21,24.22,24.14,24.16,65297.0,19.2065,19.2144,19.1509,19.1668,65297.0
2021-03-03 14:00:00,24.16,24.19,24.03,24.09,100539.0,19.1668,19.1906,19.0637,19.1113,100539.0
2021-03-03 14:10:00,24.09,24.15,24.08,24.11,127624.0,19.1113,19.1589,19.1033,19.1271,127624.0
2021-03-03 14:20:00,24.11,24.13,24.07,24.1,70796.0,19.1271,19.143,19.0954,19.1192,70796.0
2021-03-03 14:30:00,24.1,24.11,24.0,24.03,242999.0,19.1192,19.1271,19.0399,19.0637,242999.0
2021-03-03 14:40:00,24.02,24.1,23.99,24.1,172133.0,19.0557,19.1192,19.0319,19.1192,172133.0
2021-03-03 14:50:00,24.1,24.11,24.01,24.08,84211.0,19.1192,19.1271,19.0478,19.1033,84211.0
2021-03-03 15:00:00,24.08,24.08,24.01,24.03,123603.0,19.1033,19.1033,19.0478,19.0637,123603.0
2021-03-03 15:10:00,24.04,24.06,23.93,23.94,507195.0,19.0716,19.0875,18.9843,18.9923,507195.0
2021-03-03 15:20:00,23.94,23.98,23.86,23.88,183979.0,18.9923,19.024,18.9288,18.9447,183979.0
2021-03-03 15:30:00,23.88,23.88,23.77,23.77,210632.0,18.9447,18.9447,18.8574,18.8574,210632.0
2021-03-03 15:40:00,23.77,23.89,23.77,23.81,259064.0,18.8574,18.9526,18.8574,18.8891,259064.0
2021-03-03 15:50:00,23.81,23.82,23.68,23.73,855623.0,18.8891,18.8971,18.786,18.8257,855623.0
2021-03-04 09:30:00,24.03,24.13,23.86,24.13,266686.0,19.0637,19.143,18.9288,19.143,266686.0
2021-03-04 09:40:00,24.13,24.23,23.94,23.95,211404.0,19.143,19.2223,18.9923,19.0002,211404.0
2021-03-04 09:50:00,23.95,24.11,23.94,24.07,124800.0,19.0002,19.1271,18.9923,19.0954,124800.0
2021-03-04 10:00:00,24.08,24.13,23.98,24.01,206031.0,19.1033,19.143,19.024,19.0478,206031.0
2021-03-04 10:10:00,24.0,24.05,23.88,23.99,148354.0,19.0399,19.0795,18.9447,19.0319,148354.0
2021-03-04 10:20:00,24.0,24.16,23.97,24.12,119281.0,19.0399,19.1668,19.0161,19.1351,119281.0
2021-03-04 10:30:00,24.12,24.15,24.06,24.11,114450.0,19.1351,19.1589,19.0875,19.1271,114450.0
2021-03-04 10:40:00,24.11,24.2,24.08,24.16,118037.0,19.1271,19.1985,19.1033,19.1668,118037.0
2021-03-04 10:50:00,24.17,24.49,24.17,24.46,242523.0,19.1747,19.4286,19.1747,19.4048,242523.0
2021-03-04 11:00:00,24.46,24.55,24.38,24.52,311418.0,19.4048,19.4762,19.3413,19.4524,311418.0
2021-03-04 11:10:00,24.52,24.52,24.3,24.38,228851.0,19.4524,19.4524,19.2779,19.3413,228851.0
2021-03-04 11:20:00,24.38,24.44,24.35,24.44,83255.0,19.3413,19.3889,19.3175,19.3889,83255.0
2021-03-04 11:30:00,24.44,24.57,24.41,24.55,185584.0,19.3889,19.4921,19.3651,19.4762,185584.0
2021-03-04 11:40:00,24.55,24.58,24.46,24.5,114934.0,19.4762,19.5,19.4048,19.4365,114934.0
2021-03-04 11:50:00,24.5,24.52,24.46,24.49,57344.0,19.4365,19.4524,19.4048,19.4286,57344.0
2021-03-04 12:00:00,24.5,24.61,24.49,24.6,106044.0,19.4365,19.5238,19.4286,19.5159,106044.0
2021-03-04 12:10:00,24.6,24.63,24.45,24.56,167993.0,19.5159,19.5397,19.3969,19.4841,167993.0
2021-03-04 12:20:00,24.56,24.61,24.41,24.46,123619.0,19.4841,19.5238,19.3651,19.4048,123619.0
2021-03-04 12:30:00,24.46,24.46,24.31,24.37,126363.0,19.4048,19.4048,19.2858,19.3334,126363.0
2021-03-04 12:40:00,24.37,24.39,24.29,24.3,65347.0,19.3334,19.3493,19.2699,19.2779,65347.0
2021-03-04 12:50:00,24.3,24.31,24.05,24.1,144079.0,19.2779,19.2858,19.0795,19.1192,144079.0
2021-03-04 13:00:00,24.11,24.23,24.08,24.14,172911.0,19.1271,19.2223,19.1033,19.1509,172911.0
2021-03-04 13:10:00,24.13,24.14,24.03,24.11,125935.0,19.143,19.1509,19.0637,19.1271,125935.0
2021-03-04 13:20:00,24.1,24.15,24.01,24.14,90716.0,19.1192,19.1589,19.0478,19.1509,90716.0
2021-03-04 13:30:00,24.15,24.19,24.06,24.17,98618.0,19.1589,19.1906,19.0875,19.1747,98618.0
2021-03-04 13:40:00,24.17,24.19,23.99,24.02,136176.0,19.1747,19.1906,19.0319,19.0557,136176.0
2021-03-04 13:50:00,24.01,24.01,23.8,23.8,153421.0,19.0478,19.0478,18.8812,18.8812,153421.0
2021-03-04 14:00:00,23.8,23.98,23.78,23.97,161431.0,18.8812,19.024,18.8653,19.0161,161431.0
2021-03-04 14:10:00,23.97,24.01,23.9,23.98,83577.0,19.0161,19.0478,18.9605,19.024,83577.0
2021-03-04 14:20:00,23.98,24.14,23.98,24.12,109474.0,19.024,19.1509,19.024,19.1351,109474.0
2021-03-04 14:30:00,24.11,24.13,24.01,24.07,105847.0,19.1271,19.143,19.0478,19.0954,105847.0
2021-03-04 14:40:00,24.05,24.24,24.05,24.23,113685.0,19.0795,19.2303,19.0795,19.2223,113685.0
2021-03-04 14:50:00,24.23,24.29,24.2,24.24,98060.0,19.2223,19.2699,19.1985,19.2303,98060.0
2021-03-04 15:00:00,24.24,24.28,24.12,24.12,175207.0,19.2303,19.262,19.1351,19.1351,175207.0
2021-03-04 15:10:00,24.12,24.18,24.05,24.1,136734.0,19.1351,19.1827,19.0795,19.1192,136734.0
2021-03-04 15:20:00,24.09,24.14,24.01,24.11,128348.0,19.1113,19.1509,19.0478,19.1271,128348.0
2021-03-04 15:30:00,24.11,24.25,24.1,24.2,162504.0,19.1271,19.2382,19.1192,19.1985,162504.0
2021-03-04 15:40:00,24.2,24.27,24.18,24.19,239638.0,19.1985,19.2541,19.1827,19.1906,239638.0
2021-03-04 15:50:00,24.18,24.23,24.03,24.12,844824.0,19.1827,19.2223,19.0637,19.1351,844824.0
2021-03-05 09:30:00,24.45,24.59,24.3,24.31,462336.0,19.3969,19.5079,19.2779,19.2858,462336.0
2021-03-05 09:40:00,24.32,24.41,24.16,24.16,303341.0,19.2937,19.3651,19.1668,19.1668,303341.0
2021-03-05 09:50:00,24.16,24.2,24.02,24.18,199105.0,19.1668,19.1985,19.0557,19.1827,199105.0
2021-03-05 10:00:00,24.19,24.41,24.15,24.32,256956.0,19.1906,19.3651,19.1589,19.2937,256956.0
2021-03-05 10:10:00,24.31,24.32,24.11,24.2,220798.0,19.2858,19.2937,19.1271,19.1985,220798.0
2021-03-05 10:20:00,24.2,24.22,24.04,24.04,173930.0,19.1985,19.2144,19.0716,19.0716,173930.0
2021-03-05 10:30:00,24.03,24.05,23.87,23.94,216172.0,19.0637,19.0795,18.9367,18.9923,216172.0
2021-03-05 10:40:00,23.93,24.06,23.91,24.03,161236.0,18.9843,19.0875,18.9685,19.0637,161236.0
2021-03-05 10:50:00,24.02,24.07,23.93,23.96,198812.0,19.0557,19.0954,18.9843,19.0081,198812.0
2021-03-05 11:00:00,23.97,23.98,23.9,23.92,105419.0,19.0161,19.024,18.9605,18.9764,105419.0
2021-03-05 11:10:00,23.92,23.99,23.84,23.87,112735.0,18.9764,19.0319,18.9129,18.9367,112735.0
2021-03-05 11:20:00,23.87,23.91,23.79,23.83,473041.0,18.9367,18.9685,18.8733,18.905,473041.0
2021-03-05 11:30:00,23.83,24.01,23.8,23.97,173520.0,18.905,19.0478,18.8812,19.0161,173520.0
2021-03-05 11:40:00,23.97,24.0,23.87,23.89,136371.0,19.0161,19.0399,18.9367,18.9526,136371.0
2021-03-05 11:50:00,23.88,24.0,23.86,23.97,132821.0,18.9447,19.0399,18.9288,19.0161,132821.0
2021-03-05 12:00:00,23.96,24.0,23.92,23.97,86369.0,19.0081,19.0399,18.9764,19.0161,86369.0
2021-03-05 12:10:00,23.97,24.05,23.96,24.01,485650.0,19.0161,19.0795,19.0081,19.0478,485650.0
2021-03-05 12:20:00,24.0,24.13,23.96,24.13,233234.0,19.0399,19.143,19.0081,19.143,233234.0
2021-03-05 12:30:00,24.12,24.19,24.09,24.13,135857.0,19.1351,19.1906,19.1113,19.143,135857.0
2021-03-05 12:40:00,24.14,24.17,24.11,24.14,200066.0,19.1509,19.1747,19.1271,19.1509,200066.0
2021-03-05 12:50:00,24.14,24.15,24.06,24.11,155523.0,19.1509,19.1589,19.0875,19.1271,155523.0
2021-03-05 13:00:00,24.1,24.14,24.05,24.09,140430.0,19.1192,19.1509,19.0795,19.1113,140430.0
2021-03-05 13:10:00,24.09,24.12,24.03,24.12,172577.0,19.1113,19.1351,19.0637,19.1351,172577.0
2021-03-05 13:20:00,24.12,24.13,24.05,24.09,192465.0,19.1351,19.143,19.0795,19.1113,192465.0
2021-03-05 13:30:00,24.09,24.16,24.08,24.14,202302.0,19.1113,19.1668,19.1033,19.1509,202302.0
2021-03-05 13:40:00,24.15,24.19,24.12,24.15,144703.0,19.1589,19.1906,19.1351,19.1589,144703.0
2021-03-05 13:50:00,24.15,24.19,24.04,24.09,170108.0,19.1589,19.1906,19.0716,19.1113,170108.0
2021-03-05 14:00:00,24.08,24.1,23.97,24.01,169555.0,19.1033,19.1192,19.0161,19.0478,169555.0
2021-03-05 14:10:00,24.01,24.04,23.96,23.99,141215.0,19.0478,19.0716,19.0081,19.0319,141215.0
2021-03-05 14:20:00,24.0,24.05,23.98,24.04,140514.0,19.0399,19.0795,19.024,19.0716,140514.0
2021-03-05 14:30:00,24.04,24.07,24.01,24.05,176754.0,19.0716,19.0954,19.0478,19.0795,176754.0
2021-03-05 14:40:00,24.05,24.1,24.01,24.09,238405.0,19.0795,19.1192,19.0478,19.1113,238405.0
2021-03-05 14:50:00,24.1,24.11,24.06,24.09,208792.0,19.1192,19.1271,19.0875,19.1113,208792.0
2021-03-05 15:00:00,24.09,24.2,24.08,24.14,204282.0,19.1113,19.1985,19.1033,19.1509,204282.0
2021-03-05 15:10:00,24.14,24.31,24.14,24.3,217448.0,19.1509,19.2858,19.1509,19.2779,217448.0
2021-03-05 15:20:00,24.29,24.3,24.19,24.25,229004.0,19.2699,19.2779,19.1906,19.2382,229004.0
2021-03-05 15:30:00,24.25,24.27,24.19,24.27,208078.0,19.2382,19.2541,19.1906,19.2541,208078.0
2021-03-05 15:40:00,24.27,24.27,24.22,24.27,443673.0,19.2541,19.2541,19.2144,19.2541,443673.0
2021-03-05 15:50:00,24.27,24.31,24.17,24.26,1309726.0,19.2541,19.2858,19.1747,19.2461,1309726.0
2021-03-08 09:30:00,24.32,24.5,24.21,24.5,484802.0,19.2937,19.4365,19.2065,19.4365,484802.0
2021-03-08 09:40:00,24.48,24.69,24.47,24.49,364784.0,19.4207,19.5873,19.4127,19.4286,364784.0
2021-03-08 09:50:00,24.49,24.52,24.2,24.23,363657.0,19.4286,19.4524,19.1985,19.2223,363657.0
2021-03-08 10:00:00,24.24,24.34,24.17,24.21,225657.0,19.2303,19.3096,19.1747,19.2065,225657.0
2021-03-08 10:10:00,24.2,24.22,24.09,24.22,139907.0,19.1985,19.2144,19.1113,19.2144,139907.0
2021-03-08 10:20:00,24.22,24.36,24.18,24.28,152575.0,19.2144,19.3255,19.1827,19.262,152575.0
2021-03-08 10:30:00,24.28,24.3,24.11,24.14,473597.0,19.262,19.2779,19.1271,19.1509,473597.0
2021-03-08 10:40:00,24.14,24.31,24.11,24.3,533367.0,19.1509,19.2858,19.1271,19.2779,533367.0
2021-03-08 10:50:00,24.3,24.32,24.25,24.26,171850.0,19.2779,19.2937,19.2382,19.2461,171850.0
2021-03-08 11:00:00,24.27,24.31,24.24,24.3,100863.0,19.2541,19.2858,19.2303,19.2779,100863.0
2021-03-08 11:10:00,24.3,24.3,24.25,24.29,62980.0,19.2779,19.2779,19.2382,19.2699,62980.0
2021-03-08 11:20:00,24.29,24.34,24.29,24.32,177570.0,19.2699,19.3096,19.2699,19.2937,177570.0
2021-03-08 11:30:00,24.32,24.32,24.25,24.3,75769.0,19.2937,19.2937,19.2382,19.2779,75769.0
2021-03-08 11:40:00,24.3,24.31,24.18,24.2,136421.0,19.2779,19.2858,19.1827,19.1985,136421.0
2021-03-08 11:50:00,24.2,24.24,24.19,24.21,165088.0,19.1985,19.2303,19.1906,19.2065,165088.0
2021-03-08 12:00:00,24.21,24.23,24.18,24.2,288740.0,19.2065,19.2223,19.1827,19.1985,288740.0
2021-03-08 12:10:00,24.2,24.22,24.09,24.11,165224.0,19.1985,19.2144,19.1113,19.1271,165224.0
2021-03-08 12:20:00,24.1,24.14,24.08,24.09,150174.0,19.1192,19.1509,19.1033,19.1113,150174.0
2021-03-08 12:30:00,24.09,24.11,24.05,24.08,143910.0,19.1113,19.1271,19.0795,19.1033,143910.0
2021-03-08 12:40:00,24.08,24.12,24.07,24.1,154323.0,19.1033,19.1351,19.0954,19.1192,154323.0
2021-03-08 12:50:00,24.1,24.11,24.08,24.1,132579.0,19.1192,19.1271,19.1033,19.1192,132579.0
2021-03-08 13:00:00,24.1,24.11,24.01,24.02,182187.0,19.1192,19.1271,19.0478,19.0557,182187.0
2021-03-08 13:10:00,24.01,24.02,23.93,23.94,261920.0,19.0478,19.0557,18.9843,18.9923,261920.0
2021-03-08 13:20:00,23.94,24.0,23.91,23.96,113589.0,18.9923,19.0399,18.9685,19.0081,113589.0
2021-03-08 13:30:00,23.97,23.97,23.9,23.9,160951.0,19.0161,19.0161,18.9605,18.9605,160951.0
2021-03-08 13:40:00,23.9,23.9,23.84,23.86,171458.0,18.9605,18.9605,18.9129,18.9288,171458.0
2021-03-08 13:50:00,23.86,23.87,23.76,23.77,591840.0,18.9288,18.9367,18.8495,18.8574,591840.0
2021-03-08 14:00:00,23.76,23.98,23.75,23.97,344656.0,18.8495,19.024,18.8415,19.0161,344656.0
2021-03-08 14:10:00,23.97,24.01,23.95,23.99,147046.0,19.0161,19.0478,19.0002,19.0319,147046.0
2021-03-08 14:20:00,23.98,24.03,23.97,24.02,198275.0,19.024,19.0637,19.0161,19.0557,198275.0
2021-03-08 14:30:00,24.02,24.14,23.99,24.11,349708.0,19.0557,19.1509,19.0319,19.1271,349708.0
2021-03-08 14:40:00,24.11,24.13,23.96,23.98,195836.0,19.1271,19.143,19.0081,19.024,195836.0
2021-03-08 14:50:00,23.98,24.01,23.96,24.01,224627.0,19.024,19.0478,19.0081,19.0478,224627.0
2021-03-08 15:00:00,24.0,24.02,23.94,24.01,158248.0,19.0399,19.0557,18.9923,19.0478,158248.0
2021-03-08 15:10:00,24.01,24.06,23.98,24.01,156517.0,19.0478,19.0875,19.024,19.0478,156517.0
2021-03-08 15:20:00,24.01,24.11,23.99,24.08,203750.0,19.0478,19.1271,19.0319,19.1033,203750.0
2021-03-08 15:30:00,24.09,24.21,24.08,24.17,232217.0,19.1113,19.2065,19.1033,19.1747,232217.0
2021-03-08 15:40:00,24.17,24.22,24.12,24.13,356210.0,19.1747,19.2144,19.1351,19.143,356210.0
2021-03-08 15:50:00,24.13,24.19,24.1,24.12,657361.0,19.143,19.1906,19.1192,19.1351,657361.0
2021-03-09 09:30:00,24.2,24.2,23.86,23.93,304919.0,19.1985,19.1985,18.9288,18.9843,304919.0
2021-03-09 09:40:00,23.93,24.21,23.92,24.0,522633.0,18.9843,19.2065,18.9764,19.0399,522633.0
2021-03-09 09:50:00,24.01,24.14,23.93,23.98,396103.0,19.0478,19.1509,18.9843,19.024,396103.0
2021-03-09 10:00:00,23.98,24.08,23.91,24.07,243847.0,19.024,19.1033,18.9685,19.0954,243847.0
2021-03-09 10:10:00,24.08,24.08,23.95,24.05,149752.0,19.1033,19.1033,19.0002,19.0795,149752.0
2021-03-09 10:20:00,24.05,24.06,24.0,24.05,190863.0,19.0795,19.0875,19.0399,19.0795,190863.0
2021-03-09 10:30:00,24.05,24.1,24.03,24.05,464942.0,19.0795,19.1192,19.0637,19.0795,464942.0
2021-03-09 10:40:00,24.05,24.16,24.0,24.14,379457.0,19.0795,19.1668,19.0399,19.1509,379457.0
2021-03-09 10:50:00,24.14,24.16,24.09,24.14,240040.0,19.1509,19.1668,19.1113,19.1509,240040.0
2021-03-09 11:00:00,24.15,24.2,24.09,24.14,456382.0,19.1589,19.1985,19.1113,19.1509,456382.0
2021-03-09 11:10:00,24.14,24.16,24.03,24.07,172230.0,19.1509,19.1668,19.0637,19.0954,172230.0
2021-03-09 11:20:00,24.08,24.1,24.03,24.09,86655.0,19.1033,19.1192,19.0637,19.1113,86655.0
2021-03-09 11:30:00,24.1,24.19,24.07,24.17,108097.0,19.1192,19.1906,19.0954,19.1747,108097.0
2021-03-09 11:40:00,24.18,24.24,24.17,24.22,195643.0,19.1827,19.2303,19.1747,19.2144,195643.0
2021-03-09 11:50:00,24.22,24.23,24.16,24.19,124712.0,19.2144,19.2223,19.1668,19.1906,124712.0
2021-03-09 12:00:00,24.19,24.19,24.07,24.1,100204.0,19.1906,19.1906,19.0954,19.1192,100204.0
2021-03-09 12:10:00,24.1,24.11,23.98,23.99,109513.0,19.1192,19.1271,19.024,19.0319,109513.0
2021-03-09 12:20:00,23.98,24.01,23.93,24.01,135239.0,19.024,19.0478,18.9843,19.0478,135239.0
2021-03-09 12:30:00,24.01,24.03,23.97,23.98,89861.0,19.0478,19.0637,19.0161,19.024,89861.0
2021-03-09 12:40:00,23.99,24.0,23.94,23.98,58407.0,19.0319,19.0399,18.9923,19.024,58407.0
2021-03-09 12:50:00,23.98,24.02,23.96,23.99,73785.0,19.024,19.0557,19.0081,19.0319,73785.0
2021-03-09 13:00:00,23.99,24.0,23.93,23.93,231601.0,19.0319,19.0399,18.9843,18.9843,231601.0
2021-03-09 13:10:00,23.93,23.95,23.79,23.81,284210.0,18.9843,19.0002,18.8733,18.8891,284210.0
2021-03-09 13:20:00,23.81,23.83,23.77,23.79,107986.0,18.8891,18.905,18.8574,18.8733,107986.0
2021-03-09 13:30:00,23.8,23.81,23.77,23.78,126467.0,18.8812,18.8891,18.8574,18.8653,126467.0
2021-03-09 13:40:00,23.79,23.81,23.71,23.71,193573.0,18.8733,18.8891,18.8098,18.8098,193573.0
2021-03-09 13:50:00,23.72,23.73,23.68,23.7,178046.0,18.8177,18.8257,18.786,18.8019,178046.0
2021-03-09 14:00:00,23.71,23.72,23.6,23.63,381433.0,18.8098,18.8177,18.7225,18.7463,381433.0
2021-03-09 14:10:00,23.64,23.64,23.52,23.52,345817.0,18.7543,18.7543,18.6591,18.6591,345817.0
2021-03-09 14:20:00,23.53,23.6,23.48,23.58,360370.0,18.667,18.7225,18.6273,18.7067,360370.0
2021-03-09 14:30:00,23.58,23.7,23.52,23.66,533349.0,18.7067,18.8019,18.6591,18.7701,533349.0
2021-03-09 14:40:00,23.67,23.69,23.59,23.6,208663.0,18.7781,18.7939,18.7146,18.7225,208663.0
2021-03-09 14:50:00,23.61,23.62,23.58,23.61,195250.0,18.7305,18.7384,18.7067,18.7305,195250.0
2021-03-09 15:00:00,23.61,23.68,23.58,23.62,190459.0,18.7305,18.786,18.7067,18.7384,190459.0
2021-03-09 15:10:00,23.61,23.71,23.55,23.58,296839.0,18.7305,18.8098,18.6829,18.7067,296839.0
2021-03-09 15:20:00,23.59,23.61,23.54,23.59,181668.0,18.7146,18.7305,18.6749,18.7146,181668.0
2021-03-09 15:30:00,23.59,23.61,23.5,23.57,788251.0,18.7146,18.7305,18.6432,18.6987,788251.0
2021-03-09 15:40:00,23.56,23.62,23.53,23.6,365177.0,18.6908,18.7384,18.667,18.7225,365177.0
2021-03-09 15:50:00,23.6,23.66,23.55,23.55,1043823.0,18.7225,18.7701,18.6829,18.6829,1043823.0
2021-03-10 09:30:00,23.77,23.84,23.62,23.79,446803.0,18.8574,18.9129,18.7384,18.8733,446803.0
2021-03-10 09:40:00,23.79,23.93,23.79,23.84,229562.0,18.8733,18.9843,18.8733,18.9129,229562.0
2021-03-10 09:50:00,23.84,23.87,23.75,23.86,285655.0,18.9129,18.9367,18.8415,18.9288,285655.0
2021-03-10 10:00:00,23.87,23.95,23.85,23.87,286061.0,18.9367,19.0002,18.9209,18.9367,286061.0
2021-03-10 10:10:00,23.87,24.05,23.86,24.05,315276.0,18.9367,19.0795,18.9288,19.0795,315276.0
2021-03-10 10:20:00,24.05,24.07,23.89,23.91,355624.0,19.0795,19.0954,18.9526,18.9685,355624.0
2021-03-10 10:30:00,23.91,24.02,23.9,23.97,324502.0,18.9685,19.0557,18.9605,19.0161,324502.0
2021-03-10 10:40:00,23.98,24.04,23.92,24.03,270301.0,19.024,19.0716,18.9764,19.0637,270301.0
2021-03-10 10:50:00,24.03,24.12,24.02,24.1,251872.0,19.0637,19.1351,19.0557,19.1192,251872.0
2021-03-10 11:00:00,24.1,24.17,24.1,24.14,217868.0,19.1192,19.1747,19.1192,19.1509,217868.0
2021-03-10 11:10:00,24.14,24.14,24.01,24.05,213437.0,19.1509,19.1509,19.0478,19.0795,213437.0
2021-03-10 11:20:00,24.05,24.07,23.98,24.0,252336.0,19.0795,19.0954,19.024,19.0399,252336.0
2021-03-10 11:30:00,24.01,24.12,23.99,24.1,175449.0,19.0478,19.1351,19.0319,19.1192,175449.0
2021-03-10 11:40:00,24.1,24.13,24.06,24.11,240210.0,19.1192,19.143,19.0875,19.1271,240210.0
2021-03-10 11:50:00,24.11,24.11,24.04,24.07,161339.0,19.1271,19.1271,19.0716,19.0954,161339.0
2021-03-10 12:00:00,24.07,24.09,24.02,24.02,124206.0,19.0954,19.1113,19.0557,19.0557,124206.0
2021-03-10 12:10:00,24.02,24.05,23.98,23.98,276632.0,19.0557,19.0795,19.024,19.024,276632.0
2021-03-10 12:20:00,23.99,24.02,23.93,23.93,213793.0,19.0319,19.0557,18.9843,18.9843,213793.0
2021-03-10 12:30:00,23.93,23.96,23.83,23.88,267456.0,18.9843,19.0081,18.905,18.9447,267456.0
2021-03-10 12:40:00,23.87,23.95,23.83,23.93,171196.0,18.9367,19.0002,18.905,18.9843,171196.0
2021-03-10 12:50:00,23.93,23.97,23.91,23.93,128827.0,18.9843,19.0161,18.9685,18.9843,128827.0
2021-03-10 13:00:00,23.93,24.0,23.87,23.99,179049.0,18.9843,19.0399,18.9367,19.0319,179049.0
2021-03-10 13:10:00,23.98,24.01,23.96,24.01,108637.0,19.024,19.0478,19.0081,19.0478,108637.0
2021-03-10 13:20:00,24.01,24.07,24.0,24.04,131612.0,19.0478,19.0954,19.0399,19.0716,131612.0
2021-03-10 13:30:00,24.05,24.06,24.01,24.05,124884.0,19.0795,19.0875,19.0478,19.0795,124884.0
2021-03-10 13:40:00,24.05,24.12,24.04,24.11,264424.0,19.0795,19.1351,19.0716,19.1271,264424.0
2021-03-10 13:50:00,24.11,24.13,24.08,24.09,131842.0,19.1271,19.143,19.1033,19.1113,131842.0
2021-03-10 14:00:00,24.09,24.15,24.07,24.11,201283.0,19.1113,19.1589,19.0954,19.1271,201283.0
2021-03-10 14:10:00,24.11,24.19,24.11,24.18,157795.0,19.1271,19.1906,19.1271,19.1827,157795.0
2021-03-10 14:20:00,24.18,24.23,24.17,24.22,192916.0,19.1827,19.2223,19.1747,19.2144,192916.0
2021-03-10 14:30:00,24.23,24.24,24.17,24.2,226893.0,19.2223,19.2303,19.1747,19.1985,226893.0
2021-03-10 14:40:00,24.2,24.23,24.13,24.21,203416.0,19.1985,19.2223,19.143,19.2065,203416.0
2021-03-10 14:50:00,24.21,24.22,24.16,24.2,172465.0,19.2065,19.2144,19.1668,19.1985,172465.0
2021-03-10 15:00:00,24.19,24.25,24.18,24.25,199310.0,19.1906,19.2382,19.1827,19.2382,199310.0
2021-03-10 15:10:00,24.25,24.31,24.24,24.3,240455.0,19.2382,19.2858,19.2303,19.2779,240455.0
2021-03-10 15:20:00,24.3,24.35,24.3,24.35,203563.0,19.2779,19.3175,19.2779,19.3175,203563.0
2021-03-10 15:30:00,24.35,24.45,24.34,24.44,393940.0,19.3175,19.3969,19.3096,19.3889,393940.0
2021-03-10 15:40:00,24.44,24.5,24.43,24.46,794811.0,19.3889,19.4365,19.381,19.4048,794811.0
2021-03-10 15:50:00,24.46,24.47,24.39,24.4,1484852.0,19.4048,19.4127,19.3493,19.3572,1484852.0
2021-03-11 09:30:00,23.91,24.01,23.66,23.77,533399.0,19.2939,19.3746,19.0921,19.1809,533399.0
2021-03-11 09:40:00,23.79,23.83,23.69,23.71,374650.0,19.197,19.2293,19.1163,19.1325,374650.0
2021-03-11 09:50:00,23.71,23.85,23.71,23.75,394950.0,19.1325,19.2455,19.1325,19.1648,394950.0
2021-03-11 10:00:00,23.75,23.75,23.66,23.67,208126.0,19.1648,19.1648,19.0921,19.1002,208126.0
2021-03-11 10:10:00,23.67,23.74,23.62,23.73,273769.0,19.1002,19.1567,19.0599,19.1486,273769.0
2021-03-11 10:20:00,23.73,23.81,23.7,23.77,147802.0,19.1486,19.2132,19.1244,19.1809,147802.0
2021-03-11 10:30:00,23.77,23.79,23.69,23.74,295449.0,19.1809,19.197,19.1163,19.1567,295449.0
2021-03-11 10:40:00,23.74,23.88,23.74,23.88,449090.0,19.1567,19.2697,19.1567,19.2697,449090.0
2021-03-11 10:50:00,23.88,23.89,23.85,23.87,171987.0,19.2697,19.2777,19.2455,19.2616,171987.0
2021-03-11 11:00:00,23.87,23.89,23.84,23.88,145473.0,19.2616,19.2777,19.2374,19.2697,145473.0
2021-03-11 11:10:00,23.88,23.89,23.81,23.89,154104.0,19.2697,19.2777,19.2132,19.2777,154104.0
2021-03-11 11:20:00,23.89,23.94,23.88,23.89,112708.0,19.2777,19.3181,19.2697,19.2777,112708.0
2021-03-11 11:30:00,23.9,23.91,23.82,23.88,124008.0,19.2858,19.2939,19.2213,19.2697,124008.0
2021-03-11 11:40:00,23.88,23.89,23.84,23.89,142516.0,19.2697,19.2777,19.2374,19.2777,142516.0
2021-03-11 11:50:00,23.88,23.97,23.88,23.93,111656.0,19.2697,19.3423,19.2697,19.31,111656.0
2021-03-11 12:00:00,23.93,24.01,23.92,24.0,186114.0,19.31,19.3746,19.3019,19.3665,186114.0
2021-03-11 12:10:00,24.0,24.0,23.94,23.96,126236.0,19.3665,19.3665,19.3181,19.3342,126236.0
2021-03-11 12:20:00,23.96,24.03,23.95,24.03,96563.0,19.3342,19.3907,19.3262,19.3907,96563.0
2021-03-11 12:30:00,24.02,24.03,23.96,23.99,95596.0,19.3826,19.3907,19.3342,19.3584,95596.0
2021-03-11 12:40:00,23.98,24.04,23.98,24.01,130982.0,19.3504,19.3988,19.3504,19.3746,130982.0
2021-03-11 12:50:00,24.0,24.02,23.98,24.01,99767.0,19.3665,19.3826,19.3504,19.3746,99767.0
2021-03-11 13:00:00,24.01,24.04,23.99,24.04,113054.0,19.3746,19.3988,19.3584,19.3988,113054.0
2021-03-11 13:10:00,24.03,24.04,23.98,24.0,108215.0,19.3907,19.3988,19.3504,19.3665,108215.0
2021-03-11 13:20:00,24.01,24.01,23.94,23.95,152857.0,19.3746,19.3746,19.3181,19.3262,152857.0
2021-03-11 13:30:00,23.95,23.96,23.92,23.94,97855.0,19.3262,19.3342,19.3019,19.3181,97855.0
2021-03-11 13:40:00,23.94,23.95,23.92,23.93,61544.0,19.3181,19.3262,19.3019,19.31,61544.0
2021-03-11 13:50:00,23.93,23.94,23.88,23.9,111860.0,19.31,19.3181,19.2697,19.2858,111860.0
2021-03-11 14:00:00,23.9,23.92,23.88,23.88,153571.0,19.2858,19.3019,19.2697,19.2697,153571.0
2021-03-11 14:10:00,23.89,23.91,23.86,23.89,100117.0,19.2777,19.2939,19.2535,19.2777,100117.0
2021-03-11 14:20:00,23.88,23.91,23.88,23.91,95076.0,19.2697,19.2939,19.2697,19.2939,95076.0
2021-03-11 14:30:00,23.91,23.94,23.88,23.93,106370.0,19.2939,19.3181,19.2697,19.31,106370.0
2021-03-11 14:40:00,23.93,23.93,23.84,23.85,123319.0,19.31,19.31,19.2374,19.2455,123319.0
2021-03-11 14:50:00,23.85,23.95,23.84,23.95,163738.0,19.2455,19.3262,19.2374,19.3262,163738.0
2021-03-11 15:00:00,23.94,23.98,23.94,23.96,118871.0,19.3181,19.3504,19.3181,19.3342,118871.0
2021-03-11 15:10:00,23.96,23.97,23.92,23.94,183481.0,19.3342,19.3423,19.3019,19.3181,183481.0
2021-03-11 15:20:00,23.94,23.98,23.93,23.97,187912.0,19.3181,19.3504,19.31,19.3423,187912.0
2021-03-11 15:30:00,23.98,23.98,23.93,23.96,200402.0,19.3504,19.3504,19.31,19.3342,200402.0
2021-03-11 15:40:00,23.96,23.96,23.88,23.92,378222.0,19.3342,19.3342,19.2697,19.3019,378222.0
2021-03-11 15:50:00,23.93,23.96,23.88,23.9,876460.0,19.31,19.3342,19.2697,19.2858,876460.0
2021-03-12 09:30:00,23.99,24.0,23.78,23.88,270549.0,19.3584,19.3665,19.189,19.2697,270549.0
2021-03-12 09:40:00,23.88,23.95,23.77,23.78,169473.0,19.2697,19.3262,19.1809,19.189,169473.0
2021-03-12 09:50:00,23.77,23.81,23.7,23.71,249810.0,19.1809,19.2132,19.1244,19.1325,249810.0
2021-03-12 10:00:00,23.71,23.8,23.65,23.8,247805.0,19.1325,19.2051,19.0841,19.2051,247805.0
2021-03-12 10:10:00,23.81,23.84,23.74,23.77,182806.0,19.2132,19.2374,19.1567,19.1809,182806.0
2021-03-12 10:20:00,23.76,23.76,23.71,23.74,134622.0,19.1728,19.1728,19.1325,19.1567,134622.0
2021-03-12 10:30:00,23.74,23.74,23.66,23.71,176587.0,19.1567,19.1567,19.0921,19.1325,176587.0
2021-03-12 10:40:00,23.71,23.79,23.71,23.78,240078.0,19.1325,19.197,19.1325,19.189,240078.0
2021-03-12 10:50:00,23.78,23.87,23.75,23.84,204468.0,19.189,19.2616,19.1648,19.2374,204468.0
2021-03-12 11:00:00,23.84,23.92,23.82,23.9,91638.0,19.2374,19.3019,19.2213,19.2858,91638.0
2021-03-12 11:10:00,23.9,23.91,23.84,23.86,151666.0,19.2858,19.2939,19.2374,19.2535,151666.0
2021-03-12 11:20:00,23.86,23.88,23.82,23.82,208397.0,19.2535,19.2697,19.2213,19.2213,208397.0
2021-03-12 11:30:00,23.83,23.85,23.78,23.81,215283.0,19.2293,19.2455,19.189,19.2132,215283.0
2021-03-12 11:40:00,23.81,23.82,23.77,23.8,57193.0,19.2132,19.2213,19.1809,19.2051,57193.0
2021-03-12 11:50:00,23.8,23.82,23.76,23.79,97365.0,19.2051,19.2213,19.1728,19.197,97365.0
2021-03-12 12:00:00,23.79,23.81,23.77,23.79,37134.0,19.197,19.2132,19.1809,19.197,37134.0
2021-03-12 12:10:00,23.79,23.81,23.76,23.77,84179.0,19.197,19.2132,19.1728,19.1809,84179.0
2021-03-12 12:20:00,23.76,23.78,23.69,23.71,155221.0,19.1728,19.189,19.1163,19.1325,155221.0
2021-03-12 12:30:00,23.72,23.76,23.71,23.75,82512.0,19.1406,19.1728,19.1325,19.1648,82512.0
2021-03-12 12:40:00,23.75,23.76,23.73,23.75,109932.0,19.1648,19.1728,19.1486,19.1648,109932.0
2021-03-12 12:50:00,23.75,23.82,23.73,23.76,217569.0,19.1648,19.2213,19.1486,19.1728,217569.0
2021-03-12 13:00:00,23.76,23.77,23.72,23.73,123812.0,19.1728,19.1809,19.1406,19.1486,123812.0
2021-03-12 13:10:00,23.73,23.76,23.72,23.75,465356.0,19.1486,19.1728,19.1406,19.1648,465356.0
2021-03-12 13:20:00,23.74,23.75,23.72,23.74,197550.0,19.1567,19.1648,19.1406,19.1567,197550.0
2021-03-12 13:30:00,23.74,23.74,23.66,23.73,151834.0,19.1567,19.1567,19.0921,19.1486,151834.0
2021-03-12 13:40:00,23.73,23.74,23.67,23.68,69281.0,19.1486,19.1567,19.1002,19.1083,69281.0
2021-03-12 13:50:00,23.68,23.69,23.63,23.68,111716.0,19.1083,19.1163,19.0679,19.1083,111716.0
2021-03-12 14:00:00,23.67,23.78,23.67,23.78,131864.0,19.1002,19.189,19.1002,19.189,131864.0
2021-03-12 14:10:00,23.78,23.91,23.77,23.89,218750.0,19.189,19.2939,19.1809,19.2777,218750.0
2021-03-12 14:20:00,23.88,23.91,23.84,23.87,135966.0,19.2697,19.2939,19.2374,19.2616,135966.0
2021-03-12 14:30:00,23.87,23.87,23.83,23.86,35120.0,19.2616,19.2616,19.2293,19.2535,35120.0
2021-03-12 14:40:00,23.85,23.86,23.84,23.85,53462.0,19.2455,19.2535,19.2374,19.2455,53462.0
2021-03-12 14:50:00,23.86,23.95,23.82,23.94,204996.0,19.2535,19.3262,19.2213,19.3181,204996.0
2021-03-12 15:00:00,23.94,23.94,23.87,23.93,161855.0,19.3181,19.3181,19.2616,19.31,161855.0
2021-03-12 15:10:00,23.92,23.98,23.89,23.95,144919.0,19.3019,19.3504,19.2777,19.3262,144919.0
2021-03-12 15:20:00,23.95,23.95,23.89,23.89,118585.0,19.3262,19.3262,19.2777,19.2777,118585.0
2021-03-12 15:30:00,23.9,23.94,23.87,23.91,161909.0,19.2858,19.3181,19.2616,19.2939,161909.0
2021-03-12 15:40:00,23.91,23.93,23.9,23.93,94355.0,19.2939,19.31,19.2858,19.31,94355.0
2021-03-12 15:50:00,23.93,23.95,23.89,23.94,439692.0,19.31,19.3262,19.2777,19.3181,439692.0
2021-03-15 09:30:00,23.92,24.11,23.9,24.04,225388.0,19.3019,19.4553,19.2858,19.3988,225388.0
2021-03-15 09:40:00,24.03,24.03,23.85,23.86,209792.0,19.3907,19.3907,19.2455,19.2535,209792.0
2021-03-15 09:50:00,23.86,23.87,23.71,23.8,161373.0,19.2535,19.2616,19.1325,19.2051,161373.0
2021-03-15 10:00:00,23.8,23.87,23.74,23.76,164986.0,19.2051,19.2616,19.1567,19.1728,164986.0
2021-03-15 10:10:00,23.76,23.88,23.73,23.86,122527.0,19.1728,19.2697,19.1486,19.2535,122527.0
2021-03-15 10:20:00,23.86,23.92,23.83,23.87,67389.0,19.2535,19.3019,19.2293,19.2616,67389.0
2021-03-15 10:30:00,23.87,23.93,23.84,23.85,98772.0,19.2616,19.31,19.2374,19.2455,98772.0
2021-03-15 10:40:00,23.85,23.85,23.68,23.69,187787.0,19.2455,19.2455,19.1083,19.1163,187787.0
2021-03-15 10:50:00,23.68,23.77,23.65,23.69,302900.0,19.1083,19.1809,19.0841,19.1163,302900.0
2021-03-15 11:00:00,23.69,23.73,23.64,23.65,169801.0,19.1163,19.1486,19.076,19.0841,169801.0
2021-03-15 11:10:00,23.66,23.66,23.57,23.59,176708.0,19.0921,19.0921,19.0195,19.0357,176708.0
2021-03-15 11:20:00,23.59,23.69,23.58,23.6,275734.0,19.0357,19.1163,19.0276,19.0437,275734.0
2021-03-15 11:30:00,23.6,23.6,23.5,23.52,330538.0,19.0437,19.0437,18.963,18.9792,330538.0
2021-03-15 11:40:00,23.52,23.59,23.49,23.54,172101.0,18.9792,19.0357,18.955,18.9953,172101.0
2021-03-15 11:50:00,23.54,23.56,23.5,23.51,122823.0,18.9953,19.0114,18.963,18.9711,122823.0
2021-03-15 12:00:00,23.51,23.58,23.5,23.51,184787.0,18.9711,19.0276,18.963,18.9711,184787.0
2021-03-15 12:10:00,23.52,23.61,23.5,23.56,156146.0,18.9792,19.0518,18.963,19.0114,156146.0
2021-03-15 12:20:00,23.57,23.64,23.54,23.62,63615.0,19.0195,19.076,18.9953,19.0599,63615.0
2021-03-15 12:30:00,23.62,23.68,23.61,23.64,75880.0,19.0599,19.1083,19.0518,19.076,75880.0
2021-03-15 12:40:00,23.64,23.73,23.63,23.66,150662.0,19.076,19.1486,19.0679,19.0921,150662.0
2021-03-15 12:50:00,23.67,23.7,23.65,23.66,248668.0,19.1002,19.1244,19.0841,19.0921,248668.0
2021-03-15 13:00:00,23.66,23.66,23.58,23.59,203429.0,19.0921,19.0921,19.0276,19.0357,203429.0
2021-03-15 13:10:00,23.6,23.63,23.59,23.61,314537.0,19.0437,19.0679,19.0357,19.0518,314537.0
2021-03-15 13:20:00,23.61,23.64,23.59,23.62,316965.0,19.0518,19.076,19.0357,19.0599,316965.0
2021-03-15 13:30:00,23.62,23.62,23.58,23.58,67003.0,19.0599,19.0599,19.0276,19.0276,67003.0
2021-03-15 13:40:00,23.59,23.62,23.58,23.61,65748.0,19.0357,19.0599,19.0276,19.0518,65748.0
2021-03-15 13:50:00,23.61,23.62,23.55,23.55,164869.0,19.0518,19.0599,19.0034,19.0034,164869.0
2021-03-15 14:00:00,23.56,23.58,23.54,23.58,222283.0,19.0114,19.0276,18.9953,19.0276,222283.0
2021-03-15 14:10:00,23.58,23.58,23.53,23.55,196880.0,19.0276,19.0276,18.9872,19.0034,196880.0
2021-03-15 14:20:00,23.55,23.7,23.55,23.67,212226.0,19.0034,19.1244,19.0034,19.1002,212226.0
2021-03-15 14:30:00,23.66,23.69,23.58,23.69,245885.0,19.0921,19.1163,19.0276,19.1163,245885.0
2021-03-15 14:40:00,23.69,23.75,23.67,23.69,156581.0,19.1163,19.1648,19.1002,19.1163,156581.0
2021-03-15 14:50:00,23.68,23.73,23.68,23.7,44690.0,19.1083,19.1486,19.1083,19.1244,44690.0
2021-03-15 15:00:00,23.7,23.72,23.66,23.71,74637.0,19.1244,19.1406,19.0921,19.1325,74637.0
2021-03-15 15:10:00,23.71,23.73,23.68,23.71,59262.0,19.1325,19.1486,19.1083,19.1325,59262.0
2021-03-15 15:20:00,23.7,23.71,23.56,23.64,261541.0,19.1244,19.1325,19.0114,19.076,261541.0
2021-03-15 15:30:00,23.65,23.66,23.61,23.65,118827.0,19.0841,19.0921,19.0518,19.0841,118827.0
2021-03-15 15:40:00,23.65,23.7,23.62,23.69,555233.0,19.0841,19.1244,19.0599,19.1163,555233.0
2021-03-15 15:50:00,23.68,23.7,23.65,23.67,677101.0,19.1083,19.1244,19.0841,19.1002,677101.0
2021-03-16 09:30:00,23.4,23.55,23.36,23.42,273538.0,18.8823,19.0034,18.8501,18.8985,273538.0
2021-03-16 09:40:00,23.41,23.42,23.28,23.31,137172.0,18.8904,18.8985,18.7855,18.8097,137172.0
2021-03-16 09:50:00,23.3,23.4,23.28,23.3,136216.0,18.8016,18.8823,18.7855,18.8016,136216.0
2021-03-16 10:00:00,23.3,23.31,23.16,23.23,189181.0,18.8016,18.8097,18.6887,18.7452,189181.0
2021-03-16 10:10:00,23.23,23.41,23.23,23.41,99715.0,18.7452,18.8904,18.7452,18.8904,99715.0
2021-03-16 10:20:00,23.39,23.42,23.35,23.4,63289.0,18.8743,18.8985,18.842,18.8823,63289.0
2021-03-16 10:30:00,23.4,23.45,23.35,23.43,73457.0,18.8823,18.9227,18.842,18.9065,73457.0
2021-03-16 10:40:00,23.43,23.44,23.37,23.39,73433.0,18.9065,18.9146,18.8581,18.8743,73433.0
2021-03-16 10:50:00,23.38,23.41,23.34,23.39,151832.0,18.8662,18.8904,18.8339,18.8743,151832.0
2021-03-16 11:00:00,23.39,23.39,23.29,23.38,78044.0,18.8743,18.8743,18.7936,18.8662,78044.0
2021-03-16 11:10:00,23.38,23.43,23.34,23.42,103869.0,18.8662,18.9065,18.8339,18.8985,103869.0
2021-03-16 11:20:00,23.41,23.43,23.37,23.39,99709.0,18.8904,18.9065,18.8581,18.8743,99709.0
2021-03-16 11:30:00,23.39,23.45,23.38,23.4,186669.0,18.8743,18.9227,18.8662,18.8823,186669.0
2021-03-16 11:40:00,23.41,23.41,23.34,23.36,190120.0,18.8904,18.8904,18.8339,18.8501,190120.0
2021-03-16 11:50:00,23.36,23.39,23.34,23.35,313475.0,18.8501,18.8743,18.8339,18.842,313475.0
2021-03-16 12:00:00,23.35,23.43,23.33,23.39,102188.0,18.842,18.9065,18.8259,18.8743,102188.0
2021-03-16 12:10:00,23.4,23.42,23.37,23.39,57492.0,18.8823,18.8985,18.8581,18.8743,57492.0
2021-03-16 12:20:00,23.39,23.41,23.35,23.36,85413.0,18.8743,18.8904,18.842,18.8501,85413.0
2021-03-16 12:30:00,23.35,23.4,23.33,23.39,120620.0,18.842,18.8823,18.8259,18.8743,120620.0
2021-03-16 12:40:00,23.4,23.41,23.37,23.37,118897.0,18.8823,18.8904,18.8581,18.8581,118897.0
2021-03-16 12:50:00,23.38,23.38,23.35,23.37,46860.0,18.8662,18.8662,18.842,18.8581,46860.0
2021-03-16 13:00:00,23.37,23.37,23.28,23.31,274090.0,18.8581,18.8581,18.7855,18.8097,274090.0
2021-03-16 13:10:00,23.32,23.32,23.27,23.28,74055.0,18.8178,18.8178,18.7774,18.7855,74055.0
2021-03-16 13:20:00,23.29,23.32,23.26,23.3,84523.0,18.7936,18.8178,18.7694,18.8016,84523.0
2021-03-16 13:30:00,23.3,23.32,23.27,23.28,76277.0,18.8016,18.8178,18.7774,18.7855,76277.0
2021-03-16 13:40:00,23.28,23.31,23.27,23.29,54813.0,18.7855,18.8097,18.7774,18.7936,54813.0
2021-03-16 13:50:00,23.29,23.3,23.25,23.26,161326.0,18.7936,18.8016,18.7613,18.7694,161326.0
2021-03-16 14:00:00,23.26,23.33,23.22,23.33,751041.0,18.7694,18.8259,18.7371,18.8259,751041.0
2021-03-16 14:10:00,23.33,23.34,23.21,23.21,113980.0,18.8259,18.8339,18.729,18.729,113980.0
2021-03-16 14:20:00,23.21,23.24,23.17,23.21,183874.0,18.729,18.7532,18.6967,18.729,183874.0
2021-03-16 14:30:00,23.21,23.23,23.17,23.17,319987.0,18.729,18.7452,18.6967,18.6967,319987.0
2021-03-16 14:40:00,23.18,23.18,23.12,23.15,109614.0,18.7048,18.7048,18.6564,18.6806,109614.0
2021-03-16 14:50:00,23.16,23.2,23.15,23.17,95437.0,18.6887,18.7209,18.6806,18.6967,95437.0
2021-03-16 15:00:00,23.17,23.18,23.14,23.16,260486.0,18.6967,18.7048,18.6725,18.6887,260486.0
2021-03-16 15:10:00,23.16,23.16,23.14,23.16,278825.0,18.6887,18.6887,18.6725,18.6887,278825.0
2021-03-16 15:20:00,23.16,23.16,23.12,23.13,216145.0,18.6887,18.6887,18.6564,18.6645,216145.0
2021-03-16 15:30:00,23.13,23.13,23.05,23.12,449006.0,18.6645,18.6645,18.5999,18.6564,449006.0
2021-03-16 15:40:00,23.12,23.21,23.11,23.14,321230.0,18.6564,18.729,18.6483,18.6725,321230.0
2021-03-16 15:50:00,23.15,23.22,23.15,23.22,765293.0,18.6806,18.7371,18.6806,18.7371,765293.0
2021-03-17 09:30:00,23.17,23.35,23.12,23.35,270112.0,18.6967,18.842,18.6564,18.842,270112.0
2021-03-17 09:40:00,23.35,23.44,23.34,23.36,182775.0,18.842,18.9146,18.8339,18.8501,182775.0
2021-03-17 09:50:00,23.35,23.4,23.3,23.39,126763.0,18.842,18.8823,18.8016,18.8743,126763.0
2021-03-17 10:00:00,23.38,23.44,23.33,23.38,122806.0,18.8662,18.9146,18.8259,18.8662,122806.0
2021-03-17 10:10:00,23.38,23.43,23.27,23.28,84581.0,18.8662,18.9065,18.7774,18.7855,84581.0
2021-03-17 10:20:00,23.27,23.35,23.21,23.35,80900.0,18.7774,18.842,18.729,18.842,80900.0
2021-03-17 10:30:00,23.34,23.35,23.19,23.25,100128.0,18.8339,18.842,18.7129,18.7613,100128.0
2021-03-17 10:40:00,23.26,23.28,23.19,23.23,104892.0,18.7694,18.7855,18.7129,18.7452,104892.0
2021-03-17 10:50:00,23.23,23.33,23.23,23.28,168305.0,18.7452,18.8259,18.7452,18.7855,168305.0
2021-03-17 11:00:00,23.28,23.32,23.22,23.26,96968.0,18.7855,18.8178,18.7371,18.7694,96968.0
2021-03-17 11:10:00,23.26,23.3,23.24,23.24,77449.0,18.7694,18.8016,18.7532,18.7532,77449.0
2021-03-17 11:20:00,23.24,23.27,23.2,23.21,101020.0,18.7532,18.7774,18.7209,18.729,101020.0
2021-03-17 11:30:00,23.21,23.26,23.2,23.24,73834.0,18.729,18.7694,18.7209,18.7532,73834.0
2021-03-17 11:40:00,23.24,23.3,23.24,23.27,70301.0,18.7532,18.8016,18.7532,18.7774,70301.0
2021-03-17 11:50:00,23.27,23.28,23.21,23.22,75814.0,18.7774,18.7855,18.729,18.7371,75814.0
2021-03-17 12:00:00,23.23,23.29,23.22,23.28,134745.0,18.7452,18.7936,18.7371,18.7855,134745.0
2021-03-17 12:10:00,23.28,23.28,23.2,23.21,75378.0,18.7855,18.7855,18.7209,18.729,75378.0
2021-03-17 12:20:00,23.21,23.22,23.17,23.21,110867.0,18.729,18.7371,18.6967,18.729,110867.0
2021-03-17 12:30:00,23.21,23.23,23.17,23.21,104294.0,18.729,18.7452,18.6967,18.729,104294.0
2021-03-17 12:40:00,23.22,23.25,23.19,23.25,69339.0,18.7371,18.7613,18.7129,18.7613,69339.0
2021-03-17 12:50:00,23.24,23.25,23.15,23.2,116174.0,18.7532,18.7613,18.6806,18.7209,116174.0
2021-03-17 13:00:00,23.2,23.24,23.18,23.21,43873.0,18.7209,18.7532,18.7048,18.729,43873.0
2021-03-17 13:10:00,23.21,23.22,23.16,23.19,59074.0,18.729,18.7371,18.6887,18.7129,59074.0
2021-03-17 13:20:00,23.18,23.24,23.16,23.23,60533.0,18.7048,18.7532,18.6887,18.7452,60533.0
2021-03-17 13:30:00,23.23,23.3,23.22,23.29,70548.0,18.7452,18.8016,18.7371,18.7936,70548.0
2021-03-17 13:40:00,23.29,23.32,23.28,23.29,106994.0,18.7936,18.8178,18.7855,18.7936,106994.0
2021-03-17 13:50:00,23.29,23.32,23.27,23.3,120176.0,18.7936,18.8178,18.7774,18.8016,120176.0
2021-03-17 14:00:00,23.3,23.42,23.27,23.39,161360.0,18.8016,18.8985,18.7774,18.8743,161360.0
2021-03-17 14:10:00,23.39,23.47,23.38,23.42,209435.0,18.8743,18.9388,18.8662,18.8985,209435.0
2021-03-17 14:20:00,23.43,23.43,23.34,23.36,96054.0,18.9065,18.9065,18.8339,18.8501,96054.0
2021-03-17 14:30:00,23.35,23.44,23.33,23.42,139491.0,18.842,18.9146,18.8259,18.8985,139491.0
2021-03-17 14:40:00,23.42,23.46,23.4,23.44,147355.0,18.8985,18.9308,18.8823,18.9146,147355.0
2021-03-17 14:50:00,23.44,23.46,23.39,23.41,97975.0,18.9146,18.9308,18.8743,18.8904,97975.0
2021-03-17 15:00:00,23.41,23.42,23.36,23.38,132283.0,18.8904,18.8985,18.8501,18.8662,132283.0
2021-03-17 15:10:00,23.38,23.39,23.32,23.33,133811.0,18.8662,18.8743,18.8178,18.8259,133811.0
2021-03-17 15:20:00,23.33,23.38,23.32,23.37,100441.0,18.8259,18.8662,18.8178,18.8581,100441.0
2021-03-17 15:30:00,23.37,23.45,23.36,23.39,135286.0,18.8581,18.9227,18.8501,18.8743,135286.0
2021-03-17 15:40:00,23.39,23.41,23.34,23.37,170053.0,18.8743,18.8904,18.8339,18.8581,170053.0
2021-03-17 15:50:00,23.37,23.42,23.35,23.38,540772.0,18.8581,18.8985,18.842,18.8662,540772.0
2021-03-18 09:30:00,23.3,23.42,23.25,23.37,165941.0,18.8016,18.8985,18.7613,18.8581,165941.0
2021-03-18 09:40:00,23.37,23.48,23.33,23.4,106964.0,18.8581,18.9469,18.8259,18.8823,106964.0
2021-03-18 09:50:00,23.39,23.51,23.35,23.5,87436.0,18.8743,18.9711,18.842,18.963,87436.0
2021-03-18 10:00:00,23.5,23.53,23.45,23.51,103064.0,18.963,18.9872,18.9227,18.9711,103064.0
2021-03-18 10:10:00,23.51,23.54,23.42,23.44,101891.0,18.9711,18.9953,18.8985,18.9146,101891.0
2021-03-18 10:20:00,23.45,23.48,23.4,23.45,74317.0,18.9227,18.9469,18.8823,18.9227,74317.0
2021-03-18 10:30:00,23.45,23.45,23.36,23.39,81395.0,18.9227,18.9227,18.8501,18.8743,81395.0
2021-03-18 10:40:00,23.39,23.4,23.31,23.31,86585.0,18.8743,18.8823,18.8097,18.8097,86585.0
2021-03-18 10:50:00,23.32,23.32,23.25,23.32,152791.0,18.8178,18.8178,18.7613,18.8178,152791.0
2021-03-18 11:00:00,23.32,23.34,23.24,23.25,497444.0,18.8178,18.8339,18.7532,18.7613,497444.0
2021-03-18 11:10:00,23.24,23.3,23.2,23.29,468048.0,18.7532,18.8016,18.7209,18.7936,468048.0
2021-03-18 11:20:00,23.3,23.37,23.26,23.27,121176.0,18.8016,18.8581,18.7694,18.7774,121176.0
2021-03-18 11:30:00,23.27,23.36,23.26,23.32,217256.0,18.7774,18.8501,18.7694,18.8178,217256.0
2021-03-18 11:40:00,23.32,23.34,23.27,23.27,86239.0,18.8178,18.8339,18.7774,18.7774,86239.0
2021-03-18 11:50:00,23.27,23.28,23.23,23.26,253095.0,18.7774,18.7855,18.7452,18.7694,253095.0
2021-03-18 12:00:00,23.26,23.33,23.25,23.29,74002.0,18.7694,18.8259,18.7613,18.7936,74002.0
2021-03-18 12:10:00,23.29,23.31,23.25,23.28,99971.0,18.7936,18.8097,18.7613,18.7855,99971.0
2021-03-18 12:20:00,23.29,23.31,23.25,23.29,38121.0,18.7936,18.8097,18.7613,18.7936,38121.0
2021-03-18 12:30:00,23.3,23.31,23.26,23.27,109159.0,18.8016,18.8097,18.7694,18.7774,109159.0
2021-03-18 12:40:00,23.28,23.28,23.2,23.21,54985.0,18.7855,18.7855,18.7209,18.729,54985.0
2021-03-18 12:50:00,23.21,23.21,23.11,23.16,79856.0,18.729,18.729,18.6483,18.6887,79856.0
2021-03-18 13:00:00,23.16,23.19,23.12,23.14,71570.0,18.6887,18.7129,18.6564,18.6725,71570.0
2021-03-18 13:10:00,23.14,23.23,23.13,23.21,96960.0,18.6725,18.7452,18.6645,18.729,96960.0
2021-03-18 13:20:00,23.2,23.26,23.2,23.24,46014.0,18.7209,18.7694,18.7209,18.7532,46014.0
2021-03-18 13:30:00,23.24,23.25,23.2,23.24,221943.0,18.7532,18.7613,18.7209,18.7532,221943.0
2021-03-18 13:40:00,23.24,23.25,23.18,23.21,173780.0,18.7532,18.7613,18.7048,18.729,173780.0
2021-03-18 13:50:00,23.21,23.26,23.2,23.21,71153.0,18.729,18.7694,18.7209,18.729,71153.0
2021-03-18 14:00:00,23.21,23.21,23.13,23.16,64977.0,18.729,18.729,18.6645,18.6887,64977.0
2021-03-18 14:10:00,23.15,23.16,23.07,23.08,92309.0,18.6806,18.6887,18.616,18.6241,92309.0
2021-03-18 14:20:00,23.08,23.09,23.03,23.05,109016.0,18.6241,18.6322,18.5838,18.5999,109016.0
2021-03-18 14:30:00,23.04,23.09,22.98,22.99,122340.0,18.5918,18.6322,18.5434,18.5515,122340.0
2021-03-18 14:40:00,22.99,23.07,22.94,23.07,177337.0,18.5515,18.616,18.5111,18.616,177337.0
2021-03-18 14:50:00,23.08,23.09,23.0,23.03,99496.0,18.6241,18.6322,18.5596,18.5838,99496.0
2021-03-18 15:00:00,23.03,23.03,22.91,22.93,125082.0,18.5838,18.5838,18.4869,18.5031,125082.0
2021-03-18 15:10:00,22.93,22.96,22.82,22.86,156542.0,18.5031,18.5273,18.4143,18.4466,156542.0
2021-03-18 15:20:00,22.86,22.91,22.81,22.91,143946.0,18.4466,18.4869,18.4062,18.4869,143946.0
2021-03-18 15:30:00,22.9,22.91,22.81,22.82,428210.0,18.4789,18.4869,18.4062,18.4143,428210.0
2021-03-18 15:40:00,22.83,22.84,22.72,22.75,589453.0,18.4224,18.4305,18.3336,18.3578,589453.0
2021-03-18 15:50:00,22.75,22.79,22.72,22.76,1373053.0,18.3578,18.3901,18.3336,18.3659,1373053.0
2021-03-19 09:30:00,22.88,22.95,22.72,22.8,1308067.0,18.4627,18.5192,18.3336,18.3982,1308067.0
2021-03-19 09:40:00,22.79,22.85,22.73,22.75,136212.0,18.3901,18.4385,18.3417,18.3578,136212.0
2021-03-19 09:50:00,22.74,22.9,22.74,22.87,140211.0,18.3498,18.4789,18.3498,18.4547,140211.0
2021-03-19 10:00:00,22.87,22.92,22.81,22.85,83639.0,18.4547,18.495,18.4062,18.4385,83639.0
2021-03-19 10:10:00,22.85,22.97,22.82,22.96,67024.0,18.4385,18.5354,18.4143,18.5273,67024.0
2021-03-19 10:20:00,22.97,22.97,22.91,22.96,71436.0,18.5354,18.5354,18.4869,18.5273,71436.0
2021-03-19 10:30:00,22.96,23.04,22.94,23.01,115868.0,18.5273,18.5918,18.5111,18.5676,115868.0
2021-03-19 10:40:00,23.0,23.13,23.0,23.08,99954.0,18.5596,18.6645,18.5596,18.6241,99954.0
2021-03-19 10:50:00,23.08,23.17,23.07,23.12,75810.0,18.6241,18.6967,18.616,18.6564,75810.0
2021-03-19 11:00:00,23.12,23.12,23.07,23.11,71448.0,18.6564,18.6564,18.616,18.6483,71448.0
2021-03-19 11:10:00,23.11,23.16,23.05,23.08,73911.0,18.6483,18.6887,18.5999,18.6241,73911.0
2021-03-19 11:20:00,23.07,23.1,23.02,23.05,57950.0,18.616,18.6403,18.5757,18.5999,57950.0
2021-03-19 11:30:00,23.05,23.14,23.05,23.09,152881.0,18.5999,18.6725,18.5999,18.6322,152881.0
2021-03-19 11:40:00,23.08,23.13,23.03,23.05,116044.0,18.6241,18.6645,18.5838,18.5999,116044.0
2021-03-19 11:50:00,23.04,23.09,23.04,23.09,39252.0,18.5918,18.6322,18.5918,18.6322,39252.0
2021-03-19 12:00:00,23.09,23.16,23.07,23.14,206291.0,18.6322,18.6887,18.616,18.6725,206291.0
2021-03-19 12:10:00,23.13,23.19,23.11,23.17,112689.0,18.6645,18.7129,18.6483,18.6967,112689.0
2021-03-19 12:20:00,23.16,23.22,23.14,23.18,147391.0,18.6887,18.7371,18.6725,18.7048,147391.0
2021-03-19 12:30:00,23.17,23.19,23.12,23.17,30491.0,18.6967,18.7129,18.6564,18.6967,30491.0
2021-03-19 12:40:00,23.17,23.21,23.16,23.18,91763.0,18.6967,18.729,18.6887,18.7048,91763.0
2021-03-19 12:50:00,23.17,23.17,23.09,23.1,120552.0,18.6967,18.6967,18.6322,18.6403,120552.0
2021-03-19 13:00:00,23.1,23.11,23.06,23.09,49006.0,18.6403,18.6483,18.608,18.6322,49006.0
2021-03-19 13:10:00,23.09,23.1,23.07,23.09,51991.0,18.6322,18.6403,18.616,18.6322,51991.0
2021-03-19 13:20:00,23.09,23.12,23.06,23.06,40028.0,18.6322,18.6564,18.608,18.608,40028.0
2021-03-19 13:30:00,23.07,23.1,23.03,23.09,56367.0,18.616,18.6403,18.5838,18.6322,56367.0
2021-03-19 13:40:00,23.09,23.1,23.03,23.05,129032.0,18.6322,18.6403,18.5838,18.5999,129032.0
2021-03-19 13:50:00,23.05,23.05,23.0,23.03,108534.0,18.5999,18.5999,18.5596,18.5838,108534.0
2021-03-19 14:00:00,23.03,23.04,22.97,22.98,72281.0,18.5838,18.5918,18.5354,18.5434,72281.0
2021-03-19 14:10:00,22.98,23.01,22.96,22.96,105213.0,18.5434,18.5676,18.5273,18.5273,105213.0
2021-03-19 14:20:00,22.97,22.98,22.93,22.94,79523.0,18.5354,18.5434,18.5031,18.5111,79523.0
2021-03-19 14:30:00,22.94,22.96,22.93,22.95,90235.0,18.5111,18.5273,18.5031,18.5192,90235.0
2021-03-19 14:40:00,22.95,22.97,22.93,22.96,83791.0,18.5192,18.5354,18.5031,18.5273,83791.0
2021-03-19 14:50:00,22.96,23.03,22.94,23.02,107286.0,18.5273,18.5838,18.5111,18.5757,107286.0
2021-03-19 15:00:00,23.02,23.03,22.97,23.01,103889.0,18.5757,18.5838,18.5354,18.5676,103889.0
2021-03-19 15:10:00,23.01,23.06,23.0,23.05,149046.0,18.5676,18.608,18.5596,18.5999,149046.0
2021-03-19 15:20:00,23.05,23.12,23.05,23.11,172802.0,18.5999,18.6564,18.5999,18.6483,172802.0
2021-03-19 15:30:00,23.11,23.15,23.07,23.07,302510.0,18.6483,18.6806,18.616,18.616,302510.0
2021-03-19 15:40:00,23.08,23.08,22.95,22.96,406190.0,18.6241,18.6241,18.5192,18.5273,406190.0
2021-03-19 15:50:00,22.96,23.0,22.9,22.93,1447077.0,18.5273,18.5596,18.4789,18.5031,1447077.0
2021-03-22 09:30:00,22.89,23.0,22.77,22.93,294494.0,18.4708,18.5596,18.374,18.5031,294494.0
2021-03-22 09:40:00,22.93,23.03,22.88,23.01,144276.0,18.5031,18.5838,18.4627,18.5676,144276.0
2021-03-22 09:50:00,23.02,23.07,22.96,22.99,89078.0,18.5757,18.616,18.5273,18.5515,89078.0
2021-03-22 10:00:00,23.0,23.03,22.92,22.94,115230.0,18.5596,18.5838,18.495,18.5111,115230.0
2021-03-22 10:10:00,22.94,23.03,22.9,23.02,210490.0,18.5111,18.5838,18.4789,18.5757,210490.0
2021-03-22 10:20:00,23.02,23.08,22.98,23.03,196806.0,18.5757,18.6241,18.5434,18.5838,196806.0
2021-03-22 10:30:00,23.03,23.03,22.96,23.03,86188.0,18.5838,18.5838,18.5273,18.5838,86188.0
2021-03-22 10:40:00,23.04,23.07,22.99,23.05,189093.0,18.5918,18.616,18.5515,18.5999,189093.0
2021-03-22 10:50:00,23.05,23.06,23.01,23.04,116478.0,18.5999,18.608,18.5676,18.5918,116478.0
2021-03-22 11:00:00,23.04,23.07,23.01,23.03,101384.0,18.5918,18.616,18.5676,18.5838,101384.0
2021-03-22 11:10:00,23.02,23.02,22.92,22.95,72056.0,18.5757,18.5757,18.495,18.5192,72056.0
2021-03-22 11:20:00,22.94,22.98,22.93,22.95,74126.0,18.5111,18.5434,18.5031,18.5192,74126.0
2021-03-22 11:30:00,22.95,23.06,22.95,23.04,204147.0,18.5192,18.608,18.5192,18.5918,204147.0
2021-03-22 11:40:00,23.06,23.1,23.03,23.05,219926.0,18.608,18.6403,18.5838,18.5999,219926.0
2021-03-22 11:50:00,23.05,23.1,23.04,23.07,86291.0,18.5999,18.6403,18.5918,18.616,86291.0
2021-03-22 12:00:00,23.07,23.09,23.04,23.05,86466.0,18.616,18.6322,18.5918,18.5999,86466.0
2021-03-22 12:10:00,23.05,23.06,23.01,23.03,91070.0,18.5999,18.608,18.5676,18.5838,91070.0
2021-03-22 12:20:00,23.02,23.09,23.01,23.05,240514.0,18.5757,18.6322,18.5676,18.5999,240514.0
2021-03-22 12:30:00,23.05,23.06,22.98,23.04,89509.0,18.5999,18.608,18.5434,18.5918,89509.0
2021-03-22 12:40:00,23.04,23.05,22.98,23.02,90181.0,18.5918,18.5999,18.5434,18.5757,90181.0
2021-03-22 12:50:00,23.02,23.02,22.92,22.94,122500.0,18.5757,18.5757,18.495,18.5111,122500.0
2021-03-22 13:00:00,22.94,22.97,22.91,22.96,61670.0,18.5111,18.5354,18.4869,18.5273,61670.0
2021-03-22 13:10:00,22.96,23.08,22.96,23.07,99220.0,18.5273,18.6241,18.5273,18.616,99220.0
2021-03-22 13:20:00,23.08,23.12,23.04,23.11,143503.0,18.6241,18.6564,18.5918,18.6483,143503.0
2021-03-22 13:30:00,23.12,23.12,23.03,23.04,83444.0,18.6564,18.6564,18.5838,18.5918,83444.0
2021-03-22 13:40:00,23.04,23.05,23.0,23.02,81994.0,18.5918,18.5999,18.5596,18.5757,81994.0
2021-03-22 13:50:00,23.02,23.09,23.0,23.08,143724.0,18.5757,18.6322,18.5596,18.6241,143724.0
2021-03-22 14:00:00,23.07,23.16,23.04,23.15,248219.0,18.616,18.6887,18.5918,18.6806,248219.0
2021-03-22 14:10:00,23.14,23.14,23.06,23.07,115215.0,18.6725,18.6725,18.608,18.616,115215.0
2021-03-22 14:20:00,23.07,23.08,23.03,23.06,88595.0,18.616,18.6241,18.5838,18.608,88595.0
2021-03-22 14:30:00,23.07,23.11,23.06,23.11,82449.0,18.616,18.6483,18.608,18.6483,82449.0
2021-03-22 14:40:00,23.11,23.13,23.08,23.11,197782.0,18.6483,18.6645,18.6241,18.6483,197782.0
2021-03-22 14:50:00,23.11,23.13,23.08,23.09,152423.0,18.6483,18.6645,18.6241,18.6322,152423.0
2021-03-22 15:00:00,23.1,23.1,23.07,23.09,96851.0,18.6403,18.6403,18.616,18.6322,96851.0
2021-03-22 15:10:00,23.1,23.13,23.06,23.06,245223.0,18.6403,18.6645,18.608,18.608,245223.0
2021-03-22 15:20:00,23.07,23.09,23.06,23.07,114572.0,18.616,18.6322,18.608,18.616,114572.0
2021-03-22 15:30:00,23.08,23.09,23.03,23.06,193312.0,18.6241,18.6322,18.5838,18.608,193312.0
2021-03-22 15:40:00,23.07,23.07,23.01,23.01,241621.0,18.616,18.616,18.5676,18.5676,241621.0
2021-03-22 15:50:00,23.02,23.06,22.96,22.99,881243.0,18.5757,18.608,18.5273,18.5515,881243.0
2021-03-23 09:30:00,22.68,22.93,22.59,22.92,451721.0,18.3013,18.5031,18.2287,18.495,451721.0
2021-03-23 09:40:00,22.92,23.02,22.88,22.95,298340.0,18.495,18.5757,18.4627,18.5192,298340.0
2021-03-23 09:50:00,22.95,23.05,22.93,23.05,278301.0,18.5192,18.5999,18.5031,18.5999,278301.0
2021-03-23 10:00:00,23.05,23.13,23.03,23.11,185055.0,18.5999,18.6645,18.5838,18.6483,185055.0
2021-03-23 10:10:00,23.12,23.14,23.02,23.13,175260.0,18.6564,18.6725,18.5757,18.6645,175260.0
2021-03-23 10:20:00,23.13,23.15,23.08,23.09,132761.0,18.6645,18.6806,18.6241,18.6322,132761.0
2021-03-23 10:30:00,23.09,23.09,22.9,22.96,278958.0,18.6322,18.6322,18.4789,18.5273,278958.0
2021-03-23 10:40:00,22.96,22.99,22.9,22.98,132221.0,18.5273,18.5515,18.4789,18.5434,132221.0
2021-03-23 10:50:00,22.97,22.98,22.86,22.87,102642.0,18.5354,18.5434,18.4466,18.4547,102642.0
2021-03-23 11:00:00,22.87,22.92,22.82,22.89,126384.0,18.4547,18.495,18.4143,18.4708,126384.0
2021-03-23 11:10:00,22.89,23.16,22.89,23.16,233769.0,18.4708,18.6887,18.4708,18.6887,233769.0
2021-03-23 11:20:00,23.16,23.16,23.11,23.14,122791.0,18.6887,18.6887,18.6483,18.6725,122791.0
2021-03-23 11:30:00,23.14,23.18,23.09,23.16,180823.0,18.6725,18.7048,18.6322,18.6887,180823.0
2021-03-23 11:40:00,23.16,23.17,23.1,23.14,172198.0,18.6887,18.6967,18.6403,18.6725,172198.0
2021-03-23 11:50:00,23.14,23.15,23.08,23.14,101991.0,18.6725,18.6806,18.6241,18.6725,101991.0
2021-03-23 12:00:00,23.15,23.21,23.12,23.19,173041.0,18.6806,18.729,18.6564,18.7129,173041.0
2021-03-23 12:10:00,23.19,23.24,23.18,23.23,114198.0,18.7129,18.7532,18.7048,18.7452,114198.0
2021-03-23 12:20:00,23.23,23.27,23.22,23.26,154349.0,18.7452,18.7774,18.7371,18.7694,154349.0
2021-03-23 12:30:00,23.25,23.28,23.22,23.26,198918.0,18.7613,18.7855,18.7371,18.7694,198918.0
2021-03-23 12:40:00,23.27,23.27,23.22,23.24,61655.0,18.7774,18.7774,18.7371,18.7532,61655.0
2021-03-23 12:50:00,23.24,23.25,23.19,23.2,165052.0,18.7532,18.7613,18.7129,18.7209,165052.0
2021-03-23 13:00:00,23.2,23.24,23.2,23.21,121021.0,18.7209,18.7532,18.7209,18.729,121021.0
2021-03-23 13:10:00,23.21,23.23,23.16,23.18,97641.0,18.729,18.7452,18.6887,18.7048,97641.0
2021-03-23 13:20:00,23.19,23.19,23.14,23.17,115887.0,18.7129,18.7129,18.6725,18.6967,115887.0
2021-03-23 13:30:00,23.17,23.17,23.09,23.13,167903.0,18.6967,18.6967,18.6322,18.6645,167903.0
2021-03-23 13:40:00,23.13,23.14,23.07,23.1,136736.0,18.6645,18.6725,18.616,18.6403,136736.0
2021-03-23 13:50:00,23.11,23.12,23.07,23.1,174072.0,18.6483,18.6564,18.616,18.6403,174072.0
2021-03-23 14:00:00,23.11,23.11,23.01,23.03,123941.0,18.6483,18.6483,18.5676,18.5838,123941.0
2021-03-23 14:10:00,23.03,23.04,22.94,22.95,151868.0,18.5838,18.5918,18.5111,18.5192,151868.0
2021-03-23 14:20:00,22.94,23.01,22.92,22.96,170325.0,18.5111,18.5676,18.495,18.5273,170325.0
2021-03-23 14:30:00,22.96,22.99,22.91,22.94,156133.0,18.5273,18.5515,18.4869,18.5111,156133.0
2021-03-23 14:40:00,22.94,22.94,22.85,22.92,211614.0,18.5111,18.5111,18.4385,18.495,211614.0
2021-03-23 14:50:00,22.91,22.94,22.85,22.86,300996.0,18.4869,18.5111,18.4385,18.4466,300996.0
2021-03-23 15:00:00,22.86,23.03,22.84,22.98,450535.0,18.4466,18.5838,18.4305,18.5434,450535.0
2021-03-23 15:10:00,22.98,23.07,22.96,23.03,212468.0,18.5434,18.616,18.5273,18.5838,212468.0
2021-03-23 15:20:00,23.03,23.04,22.95,23.0,283340.0,18.5838,18.5918,18.5192,18.5596,283340.0
2021-03-23 15:30:00,23.0,23.0,22.84,22.86,390147.0,18.5596,18.5596,18.4305,18.4466,390147.0
2021-03-23 15:40:00,22.86,23.0,22.84,22.96,580325.0,18.4466,18.5596,18.4305,18.5273,580325.0
2021-03-23 15:50:00,22.96,23.05,22.95,23.01,1280796.0,18.5273,18.5999,18.5192,18.5676,1280796.0
2021-03-24 09:30:00,23.22,23.38,23.15,23.33,336088.0,18.7371,18.8662,18.6806,18.8259,336088.0
2021-03-24 09:40:00,23.34,23.37,23.28,23.3,216094.0,18.8339,18.8581,18.7855,18.8016,216094.0
2021-03-24 09:50:00,23.3,23.34,23.11,23.13,491141.0,18.8016,18.8339,18.6483,18.6645,491141.0
2021-03-24 10:00:00,23.13,23.24,23.12,23.17,121655.0,18.6645,18.7532,18.6564,18.6967,121655.0
2021-03-24 10:10:00,23.17,23.31,23.16,23.25,135109.0,18.6967,18.8097,18.6887,18.7613,135109.0
2021-03-24 10:20:00,23.25,23.36,23.25,23.3,164473.0,18.7613,18.8501,18.7613,18.8016,164473.0
2021-03-24 10:30:00,23.3,23.35,23.26,23.33,275298.0,18.8016,18.842,18.7694,18.8259,275298.0
2021-03-24 10:40:00,23.32,23.43,23.31,23.42,266143.0,18.8178,18.9065,18.8097,18.8985,266143.0
2021-03-24 10:50:00,23.42,23.46,23.31,23.34,129676.0,18.8985,18.9308,18.8097,18.8339,129676.0
2021-03-24 11:00:00,23.34,23.38,23.28,23.35,126332.0,18.8339,18.8662,18.7855,18.842,126332.0
2021-03-24 11:10:00,23.35,23.37,23.3,23.37,104115.0,18.842,18.8581,18.8016,18.8581,104115.0
2021-03-24 11:20:00,23.36,23.41,23.35,23.37,138441.0,18.8501,18.8904,18.842,18.8581,138441.0
2021-03-24 11:30:00,23.37,23.45,23.36,23.39,135160.0,18.8581,18.9227,18.8501,18.8743,135160.0
2021-03-24 11:40:00,23.39,23.41,23.31,23.32,96830.0,18.8743,18.8904,18.8097,18.8178,96830.0
2021-03-24 11:50:00,23.33,23.37,23.31,23.35,105115.0,18.8259,18.8581,18.8097,18.842,105115.0
2021-03-24 12:00:00,23.36,23.48,23.33,23.47,169181.0,18.8501,18.9469,18.8259,18.9388,169181.0
2021-03-24 12:10:00,23.48,23.48,23.43,23.46,95275.0,18.9469,18.9469,18.9065,18.9308,95275.0
2021-03-24 12:20:00,23.46,23.53,23.45,23.5,829868.0,18.9308,18.9872,18.9227,18.963,829868.0
2021-03-24 12:30:00,23.49,23.58,23.49,23.57,283194.0,18.955,19.0276,18.955,19.0195,283194.0
2021-03-24 12:40:00,23.56,23.59,23.53,23.57,130026.0,19.0114,19.0357,18.9872,19.0195,130026.0
2021-03-24 12:50:00,23.57,23.62,23.55,23.61,128754.0,19.0195,19.0599,19.0034,19.0518,128754.0
2021-03-24 13:00:00,23.61,23.62,23.55,23.6,155615.0,19.0518,19.0599,19.0034,19.0437,155615.0
2021-03-24 13:10:00,23.59,23.6,23.51,23.52,209426.0,19.0357,19.0437,18.9711,18.9792,209426.0
2021-03-24 13:20:00,23.52,23.56,23.52,23.54,152263.0,18.9792,19.0114,18.9792,18.9953,152263.0
2021-03-24 13:30:00,23.54,23.6,23.54,23.59,113731.0,18.9953,19.0437,18.9953,19.0357,113731.0
2021-03-24 13:40:00,23.59,23.6,23.5,23.57,134814.0,19.0357,19.0437,18.963,19.0195,134814.0
2021-03-24 13:50:00,23.57,23.61,23.56,23.61,101259.0,19.0195,19.0518,19.0114,19.0518,101259.0
2021-03-24 14:00:00,23.61,23.64,23.58,23.64,122590.0,19.0518,19.076,19.0276,19.076,122590.0
2021-03-24 14:10:00,23.64,23.65,23.59,23.63,147847.0,19.076,19.0841,19.0357,19.0679,147847.0
2021-03-24 14:20:00,23.63,23.68,23.61,23.62,178595.0,19.0679,19.1083,19.0518,19.0599,178595.0
2021-03-24 14:30:00,23.62,23.63,23.57,23.59,267155.0,19.0599,19.0679,19.0195,19.0357,267155.0
2021-03-24 14:40:00,23.59,23.64,23.56,23.63,296936.0,19.0357,19.076,19.0114,19.0679,296936.0
2021-03-24 14:50:00,23.63,23.64,23.53,23.54,244754.0,19.0679,19.076,18.9872,18.9953,244754.0
2021-03-24 15:00:00,23.54,23.57,23.5,23.55,179073.0,18.9953,19.0195,18.963,19.0034,179073.0
2021-03-24 15:10:00,23.55,23.65,23.54,23.64,235398.0,19.0034,19.0841,18.9953,19.076,235398.0
2021-03-24 15:20:00,23.63,23.63,23.5,23.54,216567.0,19.0679,19.0679,18.963,18.9953,216567.0
2021-03-24 15:30:00,23.54,23.55,23.44,23.49,295168.0,18.9953,19.0034,18.9146,18.955,295168.0
2021-03-24 15:40:00,23.48,23.56,23.48,23.53,382001.0,18.9469,19.0114,18.9469,18.9872,382001.0
2021-03-24 15:50:00,23.53,23.56,23.49,23.49,1294663.0,18.9872,19.0114,18.955,18.955,1294663.0
2021-03-25 09:30:00,23.4,23.4,23.17,23.25,898251.0,18.8823,18.8823,18.6967,18.7613,898251.0
2021-03-25 09:40:00,23.25,23.25,23.14,23.17,245084.0,18.7613,18.7613,18.6725,18.6967,245084.0
2021-03-25 09:50:00,23.16,23.16,22.97,23.08,569685.0,18.6887,18.6887,18.5354,18.6241,569685.0
2021-03-25 10:00:00,23.08,23.41,23.04,23.41,239976.0,18.6241,18.8904,18.5918,18.8904,239976.0
2021-03-25 10:10:00,23.41,23.42,23.21,23.23,281199.0,18.8904,18.8985,18.729,18.7452,281199.0
2021-03-25 10:20:00,23.23,23.46,23.2,23.44,270473.0,18.7452,18.9308,18.7209,18.9146,270473.0
2021-03-25 10:30:00,23.44,23.54,23.42,23.53,286895.0,18.9146,18.9953,18.8985,18.9872,286895.0
2021-03-25 10:40:00,23.52,23.52,23.28,23.3,211659.0,18.9792,18.9792,18.7855,18.8016,211659.0
2021-03-25 10:50:00,23.31,23.37,23.25,23.37,165481.0,18.8097,18.8581,18.7613,18.8581,165481.0
2021-03-25 11:00:00,23.37,23.39,23.25,23.36,153712.0,18.8581,18.8743,18.7613,18.8501,153712.0
2021-03-25 11:10:00,23.37,23.52,23.35,23.51,141660.0,18.8581,18.9792,18.842,18.9711,141660.0
2021-03-25 11:20:00,23.51,23.57,23.45,23.56,147736.0,18.9711,19.0195,18.9227,19.0114,147736.0
2021-03-25 11:30:00,23.55,23.61,23.48,23.61,154116.0,19.0034,19.0518,18.9469,19.0518,154116.0
2021-03-25 11:40:00,23.61,23.65,23.55,23.56,121868.0,19.0518,19.0841,19.0034,19.0114,121868.0
2021-03-25 11:50:00,23.56,23.62,23.53,23.62,188026.0,19.0114,19.0599,18.9872,19.0599,188026.0
2021-03-25 12:00:00,23.63,23.63,23.57,23.6,94769.0,19.0679,19.0679,19.0195,19.0437,94769.0
2021-03-25 12:10:00,23.61,23.69,23.6,23.68,158345.0,19.0518,19.1163,19.0437,19.1083,158345.0
2021-03-25 12:20:00,23.67,23.71,23.64,23.66,152706.0,19.1002,19.1325,19.076,19.0921,152706.0
2021-03-25 12:30:00,23.66,23.74,23.64,23.74,81323.0,19.0921,19.1567,19.076,19.1567,81323.0
2021-03-25 12:40:00,23.73,23.81,23.71,23.8,111543.0,19.1486,19.2132,19.1325,19.2051,111543.0
2021-03-25 12:50:00,23.79,23.82,23.76,23.79,156971.0,19.197,19.2213,19.1728,19.197,156971.0
2021-03-25 13:00:00,23.78,23.85,23.73,23.81,225729.0,19.189,19.2455,19.1486,19.2132,225729.0
2021-03-25 13:10:00,23.82,23.86,23.8,23.84,128304.0,19.2213,19.2535,19.2051,19.2374,128304.0
2021-03-25 13:20:00,23.85,23.85,23.71,23.73,138315.0,19.2455,19.2455,19.1325,19.1486,138315.0
2021-03-25 13:30:00,23.73,23.77,23.7,23.74,123342.0,19.1486,19.1809,19.1244,19.1567,123342.0
2021-03-25 13:40:00,23.75,23.8,23.74,23.75,98336.0,19.1648,19.2051,19.1567,19.1648,98336.0
2021-03-25 13:50:00,23.75,23.78,23.68,23.7,75533.0,19.1648,19.189,19.1083,19.1244,75533.0
2021-03-25 14:00:00,23.69,23.81,23.69,23.77,160553.0,19.1163,19.2132,19.1163,19.1809,160553.0
2021-03-25 14:10:00,23.76,23.84,23.74,23.84,111362.0,19.1728,19.2374,19.1567,19.2374,111362.0
2021-03-25 14:20:00,23.84,23.88,23.73,23.77,162029.0,19.2374,19.2697,19.1486,19.1809,162029.0
2021-03-25 14:30:00,23.77,23.79,23.7,23.77,342166.0,19.1809,19.197,19.1244,19.1809,342166.0
2021-03-25 14:40:00,23.76,23.82,23.73,23.8,139628.0,19.1728,19.2213,19.1486,19.2051,139628.0
2021-03-25 14:50:00,23.8,23.82,23.74,23.77,191908.0,19.2051,19.2213,19.1567,19.1809,191908.0
2021-03-25 15:00:00,23.77,23.79,23.7,23.76,127741.0,19.1809,19.197,19.1244,19.1728,127741.0
2021-03-25 15:10:00,23.75,23.89,23.74,23.88,160013.0,19.1648,19.2777,19.1567,19.2697,160013.0
2021-03-25 15:20:00,23.88,23.89,23.82,23.87,204221.0,19.2697,19.2777,19.2213,19.2616,204221.0
2021-03-25 15:30:00,23.87,23.92,23.82,23.89,239711.0,19.2616,19.3019,19.2213,19.2777,239711.0
2021-03-25 15:40:00,23.9,23.98,23.88,23.96,380429.0,19.2858,19.3504,19.2697,19.3342,380429.0
2021-03-25 15:50:00,23.96,24.0,23.89,23.94,1147556.0,19.3342,19.3665,19.2777,19.3181,1147556.0
2021-03-26 09:30:00,24.13,24.26,23.99,24.08,347166.0,19.4714,19.5763,19.3584,19.4311,347166.0
2021-03-26 09:40:00,24.08,24.19,24.05,24.12,123262.0,19.4311,19.5198,19.4068,19.4633,123262.0
2021-03-26 09:50:00,24.11,24.23,24.11,24.21,152602.0,19.4553,19.5521,19.4553,19.536,152602.0
2021-03-26 10:00:00,24.21,24.31,24.18,24.25,249226.0,19.536,19.6166,19.5117,19.5682,249226.0
2021-03-26 10:10:00,24.25,24.35,24.24,24.29,169040.0,19.5682,19.6489,19.5602,19.6005,169040.0
2021-03-26 10:20:00,24.3,24.4,24.29,24.39,161128.0,19.6086,19.6893,19.6005,19.6812,161128.0
2021-03-26 10:30:00,24.4,24.44,24.34,24.35,411474.0,19.6893,19.7216,19.6409,19.6489,411474.0
2021-03-26 10:40:00,24.36,24.38,24.24,24.24,128217.0,19.657,19.6731,19.5602,19.5602,128217.0
2021-03-26 10:50:00,24.24,24.32,24.22,24.31,126001.0,19.5602,19.6247,19.544,19.6166,126001.0
2021-03-26 11:00:00,24.31,24.36,24.29,24.3,103157.0,19.6166,19.657,19.6005,19.6086,103157.0
2021-03-26 11:10:00,24.31,24.32,24.2,24.24,150679.0,19.6166,19.6247,19.5279,19.5602,150679.0
2021-03-26 11:20:00,24.23,24.33,24.22,24.33,115189.0,19.5521,19.6328,19.544,19.6328,115189.0
2021-03-26 11:30:00,24.33,24.34,24.29,24.31,439897.0,19.6328,19.6409,19.6005,19.6166,439897.0
2021-03-26 11:40:00,24.3,24.34,24.27,24.29,132792.0,19.6086,19.6409,19.5844,19.6005,132792.0
2021-03-26 11:50:00,24.28,24.31,24.23,24.27,176767.0,19.5924,19.6166,19.5521,19.5844,176767.0
2021-03-26 12:00:00,24.26,24.3,24.2,24.23,99909.0,19.5763,19.6086,19.5279,19.5521,99909.0
2021-03-26 12:10:00,24.23,24.31,24.22,24.3,122783.0,19.5521,19.6166,19.544,19.6086,122783.0
2021-03-26 12:20:00,24.3,24.35,24.3,24.35,88959.0,19.6086,19.6489,19.6086,19.6489,88959.0
2021-03-26 12:30:00,24.35,24.37,24.32,24.37,124006.0,19.6489,19.6651,19.6247,19.6651,124006.0
2021-03-26 12:40:00,24.37,24.41,24.34,24.36,143326.0,19.6651,19.6973,19.6409,19.657,143326.0
2021-03-26 12:50:00,24.35,24.38,24.33,24.34,109002.0,19.6489,19.6731,19.6328,19.6409,109002.0
2021-03-26 13:00:00,24.34,24.36,24.33,24.36,86924.0,19.6409,19.657,19.6328,19.657,86924.0
2021-03-26 13:10:00,24.36,24.36,24.31,24.32,130056.0,19.657,19.657,19.6166,19.6247,130056.0
2021-03-26 13:20:00,24.31,24.33,24.27,24.29,157943.0,19.6166,19.6328,19.5844,19.6005,157943.0
2021-03-26 13:30:00,24.29,24.33,24.26,24.32,123627.0,19.6005,19.6328,19.5763,19.6247,123627.0
2021-03-26 13:40:00,24.32,24.33,24.26,24.26,102311.0,19.6247,19.6328,19.5763,19.5763,102311.0
2021-03-26 13:50:00,24.27,24.38,24.24,24.38,241620.0,19.5844,19.6731,19.5602,19.6731,241620.0
2021-03-26 14:00:00,24.38,24.44,24.34,24.38,171967.0,19.6731,19.7216,19.6409,19.6731,171967.0
2021-03-26 14:10:00,24.38,24.41,24.27,24.29,153811.0,19.6731,19.6973,19.5844,19.6005,153811.0
2021-03-26 14:20:00,24.29,24.41,24.28,24.4,119252.0,19.6005,19.6973,19.5924,19.6893,119252.0
2021-03-26 14:30:00,24.39,24.43,24.37,24.39,123031.0,19.6812,19.7135,19.6651,19.6812,123031.0
2021-03-26 14:40:00,24.38,24.4,24.25,24.25,149151.0,19.6731,19.6893,19.5682,19.5682,149151.0
2021-03-26 14:50:00,24.25,24.41,24.24,24.41,168402.0,19.5682,19.6973,19.5602,19.6973,168402.0
2021-03-26 15:00:00,24.41,24.44,24.36,24.37,155690.0,19.6973,19.7216,19.657,19.6651,155690.0
2021-03-26 15:10:00,24.37,24.44,24.36,24.44,182577.0,19.6651,19.7216,19.657,19.7216,182577.0
2021-03-26 15:20:00,24.44,24.45,24.35,24.38,177438.0,19.7216,19.7296,19.6489,19.6731,177438.0
2021-03-26 15:30:00,24.38,24.45,24.38,24.45,280972.0,19.6731,19.7296,19.6731,19.7296,280972.0
2021-03-26 15:40:00,24.45,24.51,24.42,24.51,453209.0,19.7296,19.778,19.7054,19.778,453209.0
2021-03-26 15:50:00,24.5,24.58,24.46,24.56,889401.0,19.77,19.8345,19.7377,19.8184,889401.0
2021-03-29 09:30:00,24.5,24.5,24.29,24.45,282937.0,19.77,19.77,19.6005,19.7296,282937.0
2021-03-29 09:40:00,24.45,24.46,24.17,24.18,174275.0,19.7296,19.7377,19.5037,19.5117,174275.0
2021-03-29 09:50:00,24.19,24.28,24.09,24.24,191151.0,19.5198,19.5924,19.4391,19.5602,191151.0
2021-03-29 10:00:00,24.23,24.39,24.23,24.3,95482.0,19.5521,19.6812,19.5521,19.6086,95482.0
2021-03-29 10:10:00,24.29,24.35,24.22,24.26,97252.0,19.6005,19.6489,19.544,19.5763,97252.0
2021-03-29 10:20:00,24.26,24.26,24.17,24.17,97154.0,19.5763,19.5763,19.5037,19.5037,97154.0
2021-03-29 10:30:00,24.17,24.21,24.11,24.13,89239.0,19.5037,19.536,19.4553,19.4714,89239.0
2021-03-29 10:40:00,24.13,24.17,24.1,24.15,89050.0,19.4714,19.5037,19.4472,19.4875,89050.0
2021-03-29 10:50:00,24.14,24.18,24.07,24.1,274276.0,19.4795,19.5117,19.423,19.4472,274276.0
2021-03-29 11:00:00,24.1,24.23,24.07,24.11,276651.0,19.4472,19.5521,19.423,19.4553,276651.0
2021-03-29 11:10:00,24.11,24.15,24.04,24.14,202427.0,19.4553,19.4875,19.3988,19.4795,202427.0
2021-03-29 11:20:00,24.14,24.22,24.14,24.19,108785.0,19.4795,19.544,19.4795,19.5198,108785.0
2021-03-29 11:30:00,24.2,24.24,24.17,24.2,66222.0,19.5279,19.5602,19.5037,19.5279,66222.0
2021-03-29 11:40:00,24.2,24.3,24.19,24.26,53251.0,19.5279,19.6086,19.5198,19.5763,53251.0
2021-03-29 11:50:00,24.26,24.26,24.2,24.23,65124.0,19.5763,19.5763,19.5279,19.5521,65124.0
2021-03-29 12:00:00,24.23,24.25,24.19,24.2,110975.0,19.5521,19.5682,19.5198,19.5279,110975.0
2021-03-29 12:10:00,24.19,24.23,24.13,24.14,128507.0,19.5198,19.5521,19.4714,19.4795,128507.0
2021-03-29 12:20:00,24.14,24.2,24.1,24.2,104269.0,19.4795,19.5279,19.4472,19.5279,104269.0
2021-03-29 12:30:00,24.2,24.23,24.17,24.2,102201.0,19.5279,19.5521,19.5037,19.5279,102201.0
2021-03-29 12:40:00,24.19,24.22,24.16,24.19,50080.0,19.5198,19.544,19.4956,19.5198,50080.0
2021-03-29 12:50:00,24.19,24.19,24.14,24.17,91442.0,19.5198,19.5198,19.4795,19.5037,91442.0
2021-03-29 13:00:00,24.17,24.27,24.16,24.25,147860.0,19.5037,19.5844,19.4956,19.5682,147860.0
2021-03-29 13:10:00,24.25,24.27,24.2,24.22,161685.0,19.5682,19.5844,19.5279,19.544,161685.0
2021-03-29 13:20:00,24.21,24.26,24.14,24.16,224300.0,19.536,19.5763,19.4795,19.4956,224300.0
2021-03-29 13:30:00,24.15,24.27,24.14,24.23,190214.0,19.4875,19.5844,19.4795,19.5521,190214.0
2021-03-29 13:40:00,24.24,24.25,24.18,24.19,172287.0,19.5602,19.5682,19.5117,19.5198,172287.0
2021-03-29 13:50:00,24.2,24.24,24.19,24.23,130300.0,19.5279,19.5602,19.5198,19.5521,130300.0
2021-03-29 14:00:00,24.23,24.3,24.19,24.3,150806.0,19.5521,19.6086,19.5198,19.6086,150806.0
2021-03-29 14:10:00,24.3,24.3,24.24,24.29,97813.0,19.6086,19.6086,19.5602,19.6005,97813.0
2021-03-29 14:20:00,24.29,24.33,24.26,24.31,61974.0,19.6005,19.6328,19.5763,19.6166,61974.0
2021-03-29 14:30:00,24.3,24.32,24.22,24.27,70363.0,19.6086,19.6247,19.544,19.5844,70363.0
2021-03-29 14:40:00,24.26,24.34,24.24,24.33,81729.0,19.5763,19.6409,19.5602,19.6328,81729.0
2021-03-29 14:50:00,24.32,24.33,24.24,24.28,110438.0,19.6247,19.6328,19.5602,19.5924,110438.0
2021-03-29 15:00:00,24.29,24.31,24.26,24.28,67996.0,19.6005,19.6166,19.5763,19.5924,67996.0
2021-03-29 15:10:00,24.28,24.32,24.26,24.29,182112.0,19.5924,19.6247,19.5763,19.6005,182112.0
2021-03-29 15:20:00,24.29,24.32,24.27,24.3,115639.0,19.6005,19.6247,19.5844,19.6086,115639.0
2021-03-29 15:30:00,24.3,24.31,24.16,24.17,331723.0,19.6086,19.6166,19.4956,19.5037,331723.0
2021-03-29 15:40:00,24.17,24.19,24.12,24.13,258560.0,19.5037,19.5198,19.4633,19.4714,258560.0
2021-03-29 15:50:00,24.12,24.14,24.03,24.05,808281.0,19.4633,19.4795,19.3907,19.4068,808281.0
2021-03-30 09:30:00,23.84,23.97,23.73,23.75,304748.0,19.2374,19.3423,19.1486,19.1648,304748.0
2021-03-30 09:40:00,23.75,23.8,23.69,23.71,260587.0,19.1648,19.2051,19.1163,19.1325,260587.0
2021-03-30 09:50:00,23.71,23.8,23.67,23.79,280694.0,19.1325,19.2051,19.1002,19.197,280694.0
2021-03-30 10:00:00,23.78,23.85,23.74,23.78,154545.0,19.189,19.2455,19.1567,19.189,154545.0
2021-03-30 10:10:00,23.79,23.79,23.69,23.73,149714.0,19.197,19.197,19.1163,19.1486,149714.0
2021-03-30 10:20:00,23.73,23.83,23.7,23.8,133483.0,19.1486,19.2293,19.1244,19.2051,133483.0
2021-03-30 10:30:00,23.8,23.84,23.75,23.8,160052.0,19.2051,19.2374,19.1648,19.2051,160052.0
2021-03-30 10:40:00,23.8,23.82,23.69,23.75,332675.0,19.2051,19.2213,19.1163,19.1648,332675.0
2021-03-30 10:50:00,23.75,23.78,23.68,23.7,403610.0,19.1648,19.189,19.1083,19.1244,403610.0
2021-03-30 11:00:00,23.71,23.76,23.69,23.75,130440.0,19.1325,19.1728,19.1163,19.1648,130440.0
2021-03-30 11:10:00,23.75,23.81,23.72,23.79,182011.0,19.1648,19.2132,19.1406,19.197,182011.0
2021-03-30 11:20:00,23.8,23.8,23.67,23.68,232982.0,19.2051,19.2051,19.1002,19.1083,232982.0
2021-03-30 11:30:00,23.68,23.7,23.52,23.52,567675.0,19.1083,19.1244,18.9792,18.9792,567675.0
2021-03-30 11:40:00,23.53,23.63,23.51,23.6,177954.0,18.9872,19.0679,18.9711,19.0437,177954.0
2021-03-30 11:50:00,23.59,23.64,23.58,23.61,97634.0,19.0357,19.076,19.0276,19.0518,97634.0
2021-03-30 12:00:00,23.6,23.61,23.56,23.6,74257.0,19.0437,19.0518,19.0114,19.0437,74257.0
2021-03-30 12:10:00,23.6,23.6,23.56,23.58,161622.0,19.0437,19.0437,19.0114,19.0276,161622.0
2021-03-30 12:20:00,23.58,23.6,23.56,23.59,170847.0,19.0276,19.0437,19.0114,19.0357,170847.0
2021-03-30 12:30:00,23.59,23.65,23.58,23.63,73212.0,19.0357,19.0841,19.0276,19.0679,73212.0
2021-03-30 12:40:00,23.63,23.64,23.59,23.62,52890.0,19.0679,19.076,19.0357,19.0599,52890.0
2021-03-30 12:50:00,23.61,23.62,23.57,23.62,111313.0,19.0518,19.0599,19.0195,19.0599,111313.0
2021-03-30 13:00:00,23.61,23.62,23.56,23.58,97043.0,19.0518,19.0599,19.0114,19.0276,97043.0
2021-03-30 13:10:00,23.57,23.59,23.56,23.57,104150.0,19.0195,19.0357,19.0114,19.0195,104150.0
2021-03-30 13:20:00,23.58,23.62,23.57,23.59,76980.0,19.0276,19.0599,19.0195,19.0357,76980.0
2021-03-30 13:30:00,23.59,23.61,23.56,23.61,264455.0,19.0357,19.0518,19.0114,19.0518,264455.0
2021-03-30 13:40:00,23.6,23.61,23.55,23.58,247434.0,19.0437,19.0518,19.0034,19.0276,247434.0
2021-03-30 13:50:00,23.58,23.65,23.57,23.63,104782.0,19.0276,19.0841,19.0195,19.0679,104782.0
2021-03-30 14:00:00,23.64,23.68,23.6,23.64,109125.0,19.076,19.1083,19.0437,19.076,109125.0
2021-03-30 14:10:00,23.64,23.69,23.63,23.68,82453.0,19.076,19.1163,19.0679,19.1083,82453.0
2021-03-30 14:20:00,23.67,23.7,23.65,23.67,236240.0,19.1002,19.1244,19.0841,19.1002,236240.0
2021-03-30 14:30:00,23.67,23.67,23.62,23.63,114600.0,19.1002,19.1002,19.0599,19.0679,114600.0
2021-03-30 14:40:00,23.63,23.71,23.62,23.67,371485.0,19.0679,19.1325,19.0599,19.1002,371485.0
2021-03-30 14:50:00,23.66,23.71,23.65,23.7,214660.0,19.0921,19.1325,19.0841,19.1244,214660.0
2021-03-30 15:00:00,23.7,23.75,23.68,23.75,207302.0,19.1244,19.1648,19.1083,19.1648,207302.0
2021-03-30 15:10:00,23.74,23.75,23.68,23.72,263122.0,19.1567,19.1648,19.1083,19.1406,263122.0
2021-03-30 15:20:00,23.72,23.73,23.71,23.73,180009.0,19.1406,19.1486,19.1325,19.1486,180009.0
2021-03-30 15:30:00,23.73,23.73,23.67,23.7,239317.0,19.1486,19.1486,19.1002,19.1244,239317.0
2021-03-30 15:40:00,23.7,23.71,23.66,23.7,227691.0,19.1244,19.1325,19.0921,19.1244,227691.0
2021-03-30 15:50:00,23.7,23.71,23.61,23.68,988821.0,19.1244,19.1325,19.0518,19.1083,988821.0
2021-03-31 09:30:00,23.68,23.84,23.63,23.83,265452.0,19.1083,19.2374,19.0679,19.2293,265452.0
2021-03-31 09:40:00,23.83,23.85,23.75,23.76,118793.0,19.2293,19.2455,19.1648,19.1728,118793.0
2021-03-31 09:50:00,23.75,23.82,23.68,23.69,263301.0,19.1648,19.2213,19.1083,19.1163,263301.0
2021-03-31 10:00:00,23.69,23.74,23.66,23.68,66797.0,19.1163,19.1567,19.0921,19.1083,66797.0
2021-03-31 10:10:00,23.68,23.7,23.62,23.63,165659.0,19.1083,19.1244,19.0599,19.0679,165659.0
2021-03-31 10:20:00,23.62,23.66,23.6,23.63,85275.0,19.0599,19.0921,19.0437,19.0679,85275.0
2021-03-31 10:30:00,23.64,23.74,23.62,23.73,106418.0,19.076,19.1567,19.0599,19.1486,106418.0
2021-03-31 10:40:00,23.74,23.76,23.67,23.69,144222.0,19.1567,19.1728,19.1002,19.1163,144222.0
2021-03-31 10:50:00,23.69,23.71,23.65,23.69,132549.0,19.1163,19.1325,19.0841,19.1163,132549.0
2021-03-31 11:00:00,23.69,23.72,23.66,23.71,80112.0,19.1163,19.1406,19.0921,19.1325,80112.0
2021-03-31 11:10:00,23.71,23.82,23.71,23.8,78075.0,19.1325,19.2213,19.1325,19.2051,78075.0
2021-03-31 11:20:00,23.81,23.82,23.7,23.7,110756.0,19.2132,19.2213,19.1244,19.1244,110756.0
2021-03-31 11:30:00,23.71,23.72,23.66,23.69,61239.0,19.1325,19.1406,19.0921,19.1163,61239.0
2021-03-31 11:40:00,23.7,23.72,23.67,23.71,69632.0,19.1244,19.1406,19.1002,19.1325,69632.0
2021-03-31 11:50:00,23.71,23.72,23.65,23.65,63929.0,19.1325,19.1406,19.0841,19.0841,63929.0
2021-03-31 12:00:00,23.66,23.67,23.6,23.64,116395.0,19.0921,19.1002,19.0437,19.076,116395.0
2021-03-31 12:10:00,23.64,23.69,23.62,23.69,84153.0,19.076,19.1163,19.0599,19.1163,84153.0
2021-03-31 12:20:00,23.68,23.69,23.63,23.66,91641.0,19.1083,19.1163,19.0679,19.0921,91641.0
2021-03-31 12:30:00,23.66,23.68,23.64,23.67,56988.0,19.0921,19.1083,19.076,19.1002,56988.0
2021-03-31 12:40:00,23.67,23.7,23.66,23.67,46226.0,19.1002,19.1244,19.0921,19.1002,46226.0
2021-03-31 12:50:00,23.67,23.69,23.65,23.69,63329.0,19.1002,19.1163,19.0841,19.1163,63329.0
2021-03-31 13:00:00,23.69,23.73,23.69,23.71,71952.0,19.1163,19.1486,19.1163,19.1325,71952.0
2021-03-31 13:10:00,23.71,23.76,23.71,23.74,65175.0,19.1325,19.1728,19.1325,19.1567,65175.0
2021-03-31 13:20:00,23.73,23.76,23.72,23.75,53155.0,19.1486,19.1728,19.1406,19.1648,53155.0
2021-03-31 13:30:00,23.75,23.78,23.72,23.73,62080.0,19.1648,19.189,19.1406,19.1486,62080.0
2021-03-31 13:40:00,23.72,23.74,23.66,23.67,64147.0,19.1406,19.1567,19.0921,19.1002,64147.0
2021-03-31 13:50:00,23.67,23.68,23.63,23.63,73228.0,19.1002,19.1083,19.0679,19.0679,73228.0
2021-03-31 14:00:00,23.63,23.68,23.6,23.65,129285.0,19.0679,19.1083,19.0437,19.0841,129285.0
2021-03-31 14:10:00,23.64,23.7,23.63,23.7,95512.0,19.076,19.1244,19.0679,19.1244,95512.0
2021-03-31 14:20:00,23.69,23.72,23.68,23.71,99115.0,19.1163,19.1406,19.1083,19.1325,99115.0
2021-03-31 14:30:00,23.71,23.74,23.7,23.72,76715.0,19.1325,19.1567,19.1244,19.1406,76715.0
2021-03-31 14:40:00,23.71,23.74,23.68,23.69,92821.0,19.1325,19.1567,19.1083,19.1163,92821.0
2021-03-31 14:50:00,23.68,23.7,23.64,23.66,167746.0,19.1083,19.1244,19.076,19.0921,167746.0
2021-03-31 15:00:00,23.65,23.69,23.63,23.69,91899.0,19.0841,19.1163,19.0679,19.1163,91899.0
2021-03-31 15:10:00,23.68,23.72,23.66,23.71,113360.0,19.1083,19.1406,19.0921,19.1325,113360.0
2021-03-31 15:20:00,23.71,23.73,23.68,23.71,145842.0,19.1325,19.1486,19.1083,19.1325,145842.0
2021-03-31 15:30:00,23.71,23.75,23.68,23.68,185066.0,19.1325,19.1648,19.1083,19.1083,185066.0
2021-03-31 15:40:00,23.69,23.73,23.67,23.69,306332.0,19.1163,19.1486,19.1002,19.1163,306332.0
2021-03-31 15:50:00,23.7,23.75,23.68,23.69,737818.0,19.1244,19.1648,19.1083,19.1163,737818.0
2021-04-01 09:30:00,23.7,23.71,23.5,23.51,218279.0,19.1244,19.1325,18.963,18.9711,218279.0
2021-04-01 09:40:00,23.51,23.65,23.48,23.55,149678.0,18.9711,19.0841,18.9469,19.0034,149678.0
2021-04-01 09:50:00,23.55,23.68,23.52,23.65,96536.0,19.0034,19.1083,18.9792,19.0841,96536.0
2021-04-01 10:00:00,23.65,23.7,23.61,23.64,120467.0,19.0841,19.1244,19.0518,19.076,120467.0
2021-04-01 10:10:00,23.65,23.69,23.6,23.64,140733.0,19.0841,19.1163,19.0437,19.076,140733.0
2021-04-01 10:20:00,23.64,23.71,23.62,23.71,95445.0,19.076,19.1325,19.0599,19.1325,95445.0
2021-04-01 10:30:00,23.71,23.72,23.61,23.62,148685.0,19.1325,19.1406,19.0518,19.0599,148685.0
2021-04-01 10:40:00,23.62,23.66,23.55,23.64,153019.0,19.0599,19.0921,19.0034,19.076,153019.0
2021-04-01 10:50:00,23.64,23.65,23.53,23.58,120087.0,19.076,19.0841,18.9872,19.0276,120087.0
2021-04-01 11:00:00,23.57,23.6,23.53,23.53,207713.0,19.0195,19.0437,18.9872,18.9872,207713.0
2021-04-01 11:10:00,23.53,23.66,23.53,23.58,251637.0,18.9872,19.0921,18.9872,19.0276,251637.0
2021-04-01 11:20:00,23.58,23.6,23.45,23.46,313680.0,19.0276,19.0437,18.9227,18.9308,313680.0
2021-04-01 11:30:00,23.46,23.58,23.45,23.57,133291.0,18.9308,19.0276,18.9227,19.0195,133291.0
2021-04-01 11:40:00,23.58,23.6,23.54,23.55,69939.0,19.0276,19.0437,18.9953,19.0034,69939.0
2021-04-01 11:50:00,23.55,23.59,23.54,23.55,47185.0,19.0034,19.0357,18.9953,19.0034,47185.0
2021-04-01 12:00:00,23.55,23.61,23.54,23.61,47212.0,19.0034,19.0518,18.9953,19.0518,47212.0
2021-04-01 12:10:00,23.6,23.63,23.59,23.61,69573.0,19.0437,19.0679,19.0357,19.0518,69573.0
2021-04-01 12:20:00,23.62,23.66,23.62,23.64,73700.0,19.0599,19.0921,19.0599,19.076,73700.0
2021-04-01 12:30:00,23.64,23.68,23.62,23.67,57791.0,19.076,19.1083,19.0599,19.1002,57791.0
2021-04-01 12:40:00,23.68,23.73,23.66,23.71,72928.0,19.1083,19.1486,19.0921,19.1325,72928.0
2021-04-01 12:50:00,23.71,23.73,23.69,23.7,115229.0,19.1325,19.1486,19.1163,19.1244,115229.0
2021-04-01 13:00:00,23.7,23.74,23.69,23.73,89185.0,19.1244,19.1567,19.1163,19.1486,89185.0
2021-04-01 13:10:00,23.73,23.75,23.71,23.73,69431.0,19.1486,19.1648,19.1325,19.1486,69431.0
2021-04-01 13:20:00,23.73,23.76,23.72,23.73,76894.0,19.1486,19.1728,19.1406,19.1486,76894.0
2021-04-01 13:30:00,23.73,23.8,23.71,23.79,78271.0,19.1486,19.2051,19.1325,19.197,78271.0
2021-04-01 13:40:00,23.79,23.86,23.78,23.82,91205.0,19.197,19.2535,19.189,19.2213,91205.0
2021-04-01 13:50:00,23.82,23.84,23.78,23.82,84785.0,19.2213,19.2374,19.189,19.2213,84785.0
2021-04-01 14:00:00,23.82,23.85,23.79,23.83,72629.0,19.2213,19.2455,19.197,19.2293,72629.0
2021-04-01 14:10:00,23.83,23.85,23.78,23.79,80233.0,19.2293,19.2455,19.189,19.197,80233.0
2021-04-01 14:20:00,23.79,23.8,23.76,23.79,62486.0,19.197,19.2051,19.1728,19.197,62486.0
2021-04-01 14:30:00,23.78,23.81,23.75,23.8,118280.0,19.189,19.2132,19.1648,19.2051,118280.0
2021-04-01 14:40:00,23.8,23.81,23.74,23.77,118619.0,19.2051,19.2132,19.1567,19.1809,118619.0
2021-04-01 14:50:00,23.78,23.8,23.76,23.79,104387.0,19.189,19.2051,19.1728,19.197,104387.0
2021-04-01 15:00:00,23.8,23.83,23.79,23.82,145050.0,19.2051,19.2293,19.197,19.2213,145050.0
2021-04-01 15:10:00,23.82,23.84,23.76,23.8,164437.0,19.2213,19.2374,19.1728,19.2051,164437.0
2021-04-01 15:20:00,23.8,23.84,23.74,23.75,143558.0,19.2051,19.2374,19.1567,19.1648,143558.0
2021-04-01 15:30:00,23.76,23.82,23.75,23.79,181754.0,19.1728,19.2213,19.1648,19.197,181754.0
2021-04-01 15:40:00,23.8,23.81,23.76,23.8,337034.0,19.2051,19.2132,19.1728,19.2051,337034.0
2021-04-01 15:50:00,23.8,23.91,23.8,23.9,565421.0,19.2051,19.2939,19.2051,19.2858,565421.0
2021-04-05 09:30:00,23.98,23.99,23.81,23.82,237566.0,19.3504,19.3584,19.2132,19.2213,237566.0
2021-04-05 09:40:00,23.82,23.85,23.76,23.8,87377.0,19.2213,19.2455,19.1728,19.2051,87377.0
2021-04-05 09:50:00,23.79,23.83,23.75,23.82,103728.0,19.197,19.2293,19.1648,19.2213,103728.0
2021-04-05 10:00:00,23.82,23.84,23.75,23.8,75816.0,19.2213,19.2374,19.1648,19.2051,75816.0
2021-04-05 10:10:00,23.81,23.81,23.72,23.76,77674.0,19.2132,19.2132,19.1406,19.1728,77674.0
2021-04-05 10:20:00,23.77,23.83,23.73,23.82,110264.0,19.1809,19.2293,19.1486,19.2213,110264.0
2021-04-05 10:30:00,23.81,23.88,23.81,23.84,93184.0,19.2132,19.2697,19.2132,19.2374,93184.0
2021-04-05 10:40:00,23.84,23.88,23.82,23.82,95837.0,19.2374,19.2697,19.2213,19.2213,95837.0
2021-04-05 10:50:00,23.82,23.86,23.81,23.81,83425.0,19.2213,19.2535,19.2132,19.2132,83425.0
2021-04-05 11:00:00,23.81,23.86,23.8,23.83,79459.0,19.2132,19.2535,19.2051,19.2293,79459.0
2021-04-05 11:10:00,23.83,23.86,23.77,23.77,116221.0,19.2293,19.2535,19.1809,19.1809,116221.0
2021-04-05 11:20:00,23.77,23.81,23.76,23.8,64309.0,19.1809,19.2132,19.1728,19.2051,64309.0
2021-04-05 11:30:00,23.8,23.81,23.75,23.78,86551.0,19.2051,19.2132,19.1648,19.189,86551.0
2021-04-05 11:40:00,23.78,23.79,23.74,23.75,94412.0,19.189,19.197,19.1567,19.1648,94412.0
2021-04-05 11:50:00,23.75,23.77,23.73,23.73,93012.0,19.1648,19.1809,19.1486,19.1486,93012.0
2021-04-05 12:00:00,23.73,23.79,23.71,23.75,91605.0,19.1486,19.197,19.1325,19.1648,91605.0
2021-04-05 12:10:00,23.74,23.75,23.69,23.69,68235.0,19.1567,19.1648,19.1163,19.1163,68235.0
2021-04-05 12:20:00,23.7,23.71,23.65,23.65,120585.0,19.1244,19.1325,19.0841,19.0841,120585.0
2021-04-05 12:30:00,23.66,23.67,23.6,23.66,137003.0,19.0921,19.1002,19.0437,19.0921,137003.0
2021-04-05 12:40:00,23.66,23.67,23.62,23.67,107506.0,19.0921,19.1002,19.0599,19.1002,107506.0
2021-04-05 12:50:00,23.67,23.67,23.59,23.59,89809.0,19.1002,19.1002,19.0357,19.0357,89809.0
2021-04-05 13:00:00,23.6,23.63,23.59,23.63,83046.0,19.0437,19.0679,19.0357,19.0679,83046.0
2021-04-05 13:10:00,23.63,23.63,23.59,23.61,96345.0,19.0679,19.0679,19.0357,19.0518,96345.0
2021-04-05 13:20:00,23.61,23.66,23.6,23.64,93395.0,19.0518,19.0921,19.0437,19.076,93395.0
2021-04-05 13:30:00,23.63,23.7,23.63,23.68,55908.0,19.0679,19.1244,19.0679,19.1083,55908.0
2021-04-05 13:40:00,23.69,23.7,23.66,23.67,60556.0,19.1163,19.1244,19.0921,19.1002,60556.0
2021-04-05 13:50:00,23.67,23.7,23.65,23.69,76207.0,19.1002,19.1244,19.0841,19.1163,76207.0
2021-04-05 14:00:00,23.69,23.7,23.63,23.64,71415.0,19.1163,19.1244,19.0679,19.076,71415.0
2021-04-05 14:10:00,23.64,23.67,23.59,23.6,110311.0,19.076,19.1002,19.0357,19.0437,110311.0
2021-04-05 14:20:00,23.61,23.63,23.6,23.62,77207.0,19.0518,19.0679,19.0437,19.0599,77207.0
2021-04-05 14:30:00,23.62,23.68,23.61,23.68,67196.0,19.0599,19.1083,19.0518,19.1083,67196.0
2021-04-05 14:40:00,23.68,23.69,23.65,23.69,101617.0,19.1083,19.1163,19.0841,19.1163,101617.0
2021-04-05 14:50:00,23.69,23.7,23.62,23.63,160767.0,19.1163,19.1244,19.0599,19.0679,160767.0
2021-04-05 15:00:00,23.63,23.73,23.62,23.71,143953.0,19.0679,19.1486,19.0599,19.1325,143953.0
2021-04-05 15:10:00,23.72,23.76,23.71,23.76,123473.0,19.1406,19.1728,19.1325,19.1728,123473.0
2021-04-05 15:20:00,23.75,23.78,23.71,23.73,94330.0,19.1648,19.189,19.1325,19.1486,94330.0
2021-04-05 15:30:00,23.73,23.76,23.71,23.74,162049.0,19.1486,19.1728,19.1325,19.1567,162049.0
2021-04-05 15:40:00,23.74,23.78,23.71,23.75,215963.0,19.1567,19.189,19.1325,19.1648,215963.0
2021-04-05 15:50:00,23.74,23.79,23.73,23.75,713581.0,19.1567,19.197,19.1486,19.1648,713581.0
2021-04-06 09:30:00,23.79,23.91,23.76,23.83,226621.0,19.197,19.2939,19.1728,19.2293,226621.0
2021-04-06 09:40:00,23.82,23.95,23.82,23.92,88029.0,19.2213,19.3262,19.2213,19.3019,88029.0
2021-04-06 09:50:00,23.91,24.03,23.9,24.01,96163.0,19.2939,19.3907,19.2858,19.3746,96163.0
2021-04-06 10:00:00,24.0,24.05,23.96,23.99,165314.0,19.3665,19.4068,19.3342,19.3584,165314.0
2021-04-06 10:10:00,24.0,24.0,23.92,23.97,119285.0,19.3665,19.3665,19.3019,19.3423,119285.0
2021-04-06 10:20:00,23.96,23.97,23.91,23.92,72018.0,19.3342,19.3423,19.2939,19.3019,72018.0
2021-04-06 10:30:00,23.92,23.94,23.86,23.92,72532.0,19.3019,19.3181,19.2535,19.3019,72532.0
2021-04-06 10:40:00,23.92,23.93,23.85,23.86,104448.0,19.3019,19.31,19.2455,19.2535,104448.0
2021-04-06 10:50:00,23.85,23.89,23.84,23.87,84587.0,19.2455,19.2777,19.2374,19.2616,84587.0
2021-04-06 11:00:00,23.87,23.87,23.81,23.86,114888.0,19.2616,19.2616,19.2132,19.2535,114888.0
2021-04-06 11:10:00,23.85,23.85,23.79,23.85,69571.0,19.2455,19.2455,19.197,19.2455,69571.0
2021-04-06 11:20:00,23.84,23.86,23.78,23.82,132659.0,19.2374,19.2535,19.189,19.2213,132659.0
2021-04-06 11:30:00,23.82,23.84,23.79,23.82,57526.0,19.2213,19.2374,19.197,19.2213,57526.0
2021-04-06 11:40:00,23.82,23.82,23.78,23.8,117401.0,19.2213,19.2213,19.189,19.2051,117401.0
2021-04-06 11:50:00,23.81,23.81,23.75,23.77,158197.0,19.2132,19.2132,19.1648,19.1809,158197.0
2021-04-06 12:00:00,23.76,23.82,23.76,23.79,102221.0,19.1728,19.2213,19.1728,19.197,102221.0
2021-04-06 12:10:00,23.79,23.8,23.75,23.76,76269.0,19.197,19.2051,19.1648,19.1728,76269.0
2021-04-06 12:20:00,23.76,23.8,23.75,23.8,42622.0,19.1728,19.2051,19.1648,19.2051,42622.0
2021-04-06 12:30:00,23.8,23.8,23.72,23.73,105879.0,19.2051,19.2051,19.1406,19.1486,105879.0
2021-04-06 12:40:00,23.73,23.75,23.7,23.74,80594.0,19.1486,19.1648,19.1244,19.1567,80594.0
2021-04-06 12:50:00,23.74,23.8,23.73,23.79,73180.0,19.1567,19.2051,19.1486,19.197,73180.0
2021-04-06 13:00:00,23.79,23.84,23.78,23.82,74202.0,19.197,19.2374,19.189,19.2213,74202.0
2021-04-06 13:10:00,23.81,23.83,23.77,23.83,83474.0,19.2132,19.2293,19.1809,19.2293,83474.0
2021-04-06 13:20:00,23.83,23.84,23.79,23.79,105559.0,19.2293,19.2374,19.197,19.197,105559.0
2021-04-06 13:30:00,23.8,23.82,23.79,23.8,79520.0,19.2051,19.2213,19.197,19.2051,79520.0
2021-04-06 13:40:00,23.8,23.86,23.8,23.85,101131.0,19.2051,19.2535,19.2051,19.2455,101131.0
2021-04-06 13:50:00,23.84,23.85,23.81,23.84,125831.0,19.2374,19.2455,19.2132,19.2374,125831.0
2021-04-06 14:00:00,23.84,23.84,23.76,23.8,104607.0,19.2374,19.2374,19.1728,19.2051,104607.0
2021-04-06 14:10:00,23.8,23.8,23.76,23.76,66129.0,19.2051,19.2051,19.1728,19.1728,66129.0
2021-04-06 14:20:00,23.77,23.79,23.74,23.78,100737.0,19.1809,19.197,19.1567,19.189,100737.0
2021-04-06 14:30:00,23.77,23.8,23.74,23.75,153502.0,19.1809,19.2051,19.1567,19.1648,153502.0
2021-04-06 14:40:00,23.75,23.79,23.74,23.78,71061.0,19.1648,19.197,19.1567,19.189,71061.0
2021-04-06 14:50:00,23.78,23.79,23.75,23.76,88530.0,19.189,19.197,19.1648,19.1728,88530.0
2021-04-06 15:00:00,23.77,23.78,23.74,23.76,109283.0,19.1809,19.189,19.1567,19.1728,109283.0
2021-04-06 15:10:00,23.76,23.81,23.75,23.78,105988.0,19.1728,19.2132,19.1648,19.189,105988.0
2021-04-06 15:20:00,23.78,23.79,23.75,23.78,89278.0,19.189,19.197,19.1648,19.189,89278.0
2021-04-06 15:30:00,23.78,23.78,23.73,23.76,141411.0,19.189,19.189,19.1486,19.1728,141411.0
2021-04-06 15:40:00,23.76,23.82,23.75,23.82,175126.0,19.1728,19.2213,19.1648,19.2213,175126.0
2021-04-06 15:50:00,23.81,23.84,23.77,23.77,589914.0,19.2132,19.2374,19.1809,19.1809,589914.0
2021-04-07 09:30:00,23.94,24.03,23.81,23.99,185997.0,19.3181,19.3907,19.2132,19.3584,185997.0
2021-04-07 09:40:00,23.99,24.0,23.86,23.87,86482.0,19.3584,19.3665,19.2535,19.2616,86482.0
2021-04-07 09:50:00,23.87,23.94,23.84,23.92,92499.0,19.2616,19.3181,19.2374,19.3019,92499.0
2021-04-07 10:00:00,23.93,23.95,23.87,23.92,128574.0,19.31,19.3262,19.2616,19.3019,128574.0
2021-04-07 10:10:00,23.92,23.94,23.87,23.88,122239.0,19.3019,19.3181,19.2616,19.2697,122239.0
2021-04-07 10:20:00,23.88,23.94,23.86,23.87,148115.0,19.2697,19.3181,19.2535,19.2616,148115.0
2021-04-07 10:30:00,23.88,23.91,23.83,23.85,216556.0,19.2697,19.2939,19.2293,19.2455,216556.0
2021-04-07 10:40:00,23.85,23.89,23.84,23.87,90601.0,19.2455,19.2777,19.2374,19.2616,90601.0
2021-04-07 10:50:00,23.87,23.93,23.87,23.9,70776.0,19.2616,19.31,19.2616,19.2858,70776.0
2021-04-07 11:00:00,23.89,23.92,23.84,23.91,67574.0,19.2777,19.3019,19.2374,19.2939,67574.0
2021-04-07 11:10:00,23.92,23.93,23.86,23.87,85929.0,19.3019,19.31,19.2535,19.2616,85929.0
2021-04-07 11:20:00,23.87,23.91,23.86,23.9,83267.0,19.2616,19.2939,19.2535,19.2858,83267.0
2021-04-07 11:30:00,23.89,23.9,23.87,23.88,109388.0,19.2777,19.2858,19.2616,19.2697,109388.0
2021-04-07 11:40:00,23.88,23.9,23.87,23.89,98452.0,19.2697,19.2858,19.2616,19.2777,98452.0
2021-04-07 11:50:00,23.89,23.9,23.86,23.89,123489.0,19.2777,19.2858,19.2535,19.2777,123489.0
2021-04-07 12:00:00,23.89,23.9,23.87,23.89,104701.0,19.2777,19.2858,19.2616,19.2777,104701.0
2021-04-07 12:10:00,23.89,23.94,23.88,23.94,66613.0,19.2777,19.3181,19.2697,19.3181,66613.0
2021-04-07 12:20:00,23.94,23.99,23.94,23.99,58017.0,19.3181,19.3584,19.3181,19.3584,58017.0
2021-04-07 12:30:00,23.99,24.06,23.99,24.04,233061.0,19.3584,19.4149,19.3584,19.3988,233061.0
2021-04-07 12:40:00,24.03,24.05,23.99,24.02,81118.0,19.3907,19.4068,19.3584,19.3826,81118.0
2021-04-07 12:50:00,24.03,24.06,24.0,24.05,131713.0,19.3907,19.4149,19.3665,19.4068,131713.0
2021-04-07 13:00:00,24.05,24.11,24.05,24.09,116999.0,19.4068,19.4553,19.4068,19.4391,116999.0
2021-04-07 13:10:00,24.09,24.11,24.07,24.08,61546.0,19.4391,19.4553,19.423,19.4311,61546.0
2021-04-07 13:20:00,24.07,24.09,24.06,24.08,55996.0,19.423,19.4391,19.4149,19.4311,55996.0
2021-04-07 13:30:00,24.08,24.11,24.05,24.1,66384.0,19.4311,19.4553,19.4068,19.4472,66384.0
2021-04-07 13:40:00,24.1,24.13,24.09,24.13,46951.0,19.4472,19.4714,19.4391,19.4714,46951.0
2021-04-07 13:50:00,24.13,24.14,24.11,24.13,117873.0,19.4714,19.4795,19.4553,19.4714,117873.0
2021-04-07 14:00:00,24.12,24.14,24.09,24.12,56766.0,19.4633,19.4795,19.4391,19.4633,56766.0
2021-04-07 14:10:00,24.13,24.14,24.06,24.07,87774.0,19.4714,19.4795,19.4149,19.423,87774.0
2021-04-07 14:20:00,24.07,24.11,24.06,24.06,60037.0,19.423,19.4553,19.4149,19.4149,60037.0
2021-04-07 14:30:00,24.06,24.08,24.04,24.07,64685.0,19.4149,19.4311,19.3988,19.423,64685.0
2021-04-07 14:40:00,24.07,24.1,24.07,24.1,40932.0,19.423,19.4472,19.423,19.4472,40932.0
2021-04-07 14:50:00,24.1,24.13,24.09,24.11,60395.0,19.4472,19.4714,19.4391,19.4553,60395.0
2021-04-07 15:00:00,24.11,24.12,24.09,24.11,65371.0,19.4553,19.4633,19.4391,19.4553,65371.0
2021-04-07 15:10:00,24.11,24.12,24.06,24.07,90340.0,19.4553,19.4633,19.4149,19.423,90340.0
2021-04-07 15:20:00,24.07,24.12,24.06,24.1,121401.0,19.423,19.4633,19.4149,19.4472,121401.0
2021-04-07 15:30:00,24.09,24.1,24.07,24.1,133410.0,19.4391,19.4472,19.423,19.4472,133410.0
2021-04-07 15:40:00,24.1,24.13,24.09,24.12,195031.0,19.4472,19.4714,19.4391,19.4633,195031.0
2021-04-07 15:50:00,24.12,24.15,24.09,24.13,622922.0,19.4633,19.4875,19.4391,19.4714,622922.0
2021-04-08 09:30:00,23.75,23.91,23.56,23.62,381948.0,19.1648,19.2939,19.0114,19.0599,381948.0
2021-04-08 09:40:00,23.62,23.63,23.52,23.54,272623.0,19.0599,19.0679,18.9792,18.9953,272623.0
2021-04-08 09:50:00,23.54,23.65,23.52,23.61,341276.0,18.9953,19.0841,18.9792,19.0518,341276.0
2021-04-08 10:00:00,23.62,23.66,23.58,23.62,291488.0,19.0599,19.0921,19.0276,19.0599,291488.0
2021-04-08 10:10:00,23.62,23.64,23.56,23.6,99887.0,19.0599,19.076,19.0114,19.0437,99887.0
2021-04-08 10:20:00,23.6,23.68,23.59,23.68,128586.0,19.0437,19.1083,19.0357,19.1083,128586.0
2021-04-08 10:30:00,23.68,23.71,23.6,23.62,284738.0,19.1083,19.1325,19.0437,19.0599,284738.0
2021-04-08 10:40:00,23.62,23.66,23.61,23.62,86615.0,19.0599,19.0921,19.0518,19.0599,86615.0
2021-04-08 10:50:00,23.62,23.64,23.53,23.53,123001.0,19.0599,19.076,18.9872,18.9872,123001.0
2021-04-08 11:00:00,23.54,23.6,23.52,23.6,123187.0,18.9953,19.0437,18.9792,19.0437,123187.0
2021-04-08 11:10:00,23.6,23.63,23.59,23.61,120223.0,19.0437,19.0679,19.0357,19.0518,120223.0
2021-04-08 11:20:00,23.61,23.63,23.55,23.55,169688.0,19.0518,19.0679,19.0034,19.0034,169688.0
2021-04-08 11:30:00,23.55,23.62,23.55,23.62,137722.0,19.0034,19.0599,19.0034,19.0599,137722.0
2021-04-08 11:40:00,23.61,23.64,23.6,23.6,112845.0,19.0518,19.076,19.0437,19.0437,112845.0
2021-04-08 11:50:00,23.61,23.66,23.6,23.65,89713.0,19.0518,19.0921,19.0437,19.0841,89713.0
2021-04-08 12:00:00,23.65,23.67,23.64,23.65,57153.0,19.0841,19.1002,19.076,19.0841,57153.0
2021-04-08 12:10:00,23.66,23.69,23.65,23.69,49986.0,19.0921,19.1163,19.0841,19.1163,49986.0
2021-04-08 12:20:00,23.69,23.71,23.65,23.66,53303.0,19.1163,19.1325,19.0841,19.0921,53303.0
2021-04-08 12:30:00,23.66,23.66,23.63,23.64,66630.0,19.0921,19.0921,19.0679,19.076,66630.0
2021-04-08 12:40:00,23.63,23.64,23.62,23.63,47011.0,19.0679,19.076,19.0599,19.0679,47011.0
2021-04-08 12:50:00,23.63,23.64,23.58,23.59,55737.0,19.0679,19.076,19.0276,19.0357,55737.0
2021-04-08 13:00:00,23.59,23.61,23.57,23.61,66882.0,19.0357,19.0518,19.0195,19.0518,66882.0
2021-04-08 13:10:00,23.61,23.62,23.6,23.6,72890.0,19.0518,19.0599,19.0437,19.0437,72890.0
2021-04-08 13:20:00,23.61,23.61,23.59,23.6,41008.0,19.0518,19.0518,19.0357,19.0437,41008.0
2021-04-08 13:30:00,23.6,23.6,23.54,23.56,149158.0,19.0437,19.0437,18.9953,19.0114,149158.0
2021-04-08 13:40:00,23.56,23.59,23.54,23.59,106445.0,19.0114,19.0357,18.9953,19.0357,106445.0
2021-04-08 13:50:00,23.59,23.59,23.54,23.55,71480.0,19.0357,19.0357,18.9953,19.0034,71480.0
2021-04-08 14:00:00,23.55,23.58,23.55,23.58,68691.0,19.0034,19.0276,19.0034,19.0276,68691.0
2021-04-08 14:10:00,23.58,23.59,23.55,23.55,91587.0,19.0276,19.0357,19.0034,19.0034,91587.0
2021-04-08 14:20:00,23.56,23.59,23.55,23.59,59849.0,19.0114,19.0357,19.0034,19.0357,59849.0
2021-04-08 14:30:00,23.59,23.62,23.58,23.62,72906.0,19.0357,19.0599,19.0276,19.0599,72906.0
2021-04-08 14:40:00,23.62,23.64,23.61,23.64,88586.0,19.0599,19.076,19.0518,19.076,88586.0
2021-04-08 14:50:00,23.64,23.67,23.63,23.66,182092.0,19.076,19.1002,19.0679,19.0921,182092.0
2021-04-08 15:00:00,23.67,23.69,23.64,23.69,157373.0,19.1002,19.1163,19.076,19.1163,157373.0
2021-04-08 15:10:00,23.69,23.69,23.65,23.67,136276.0,19.1163,19.1163,19.0841,19.1002,136276.0
2021-04-08 15:20:00,23.67,23.67,23.63,23.65,124230.0,19.1002,19.1002,19.0679,19.0841,124230.0
2021-04-08 15:30:00,23.64,23.65,23.62,23.64,102812.0,19.076,19.0841,19.0599,19.076,102812.0
2021-04-08 15:40:00,23.64,23.69,23.62,23.69,266349.0,19.076,19.1163,19.0599,19.1163,266349.0
2021-04-08 15:50:00,23.68,23.73,23.66,23.67,762403.0,19.1083,19.1486,19.0921,19.1002,762403.0
2021-04-09 09:30:00,23.62,23.73,23.6,23.7,179606.0,19.0599,19.1486,19.0437,19.1244,179606.0
2021-04-09 09:40:00,23.69,23.69,23.56,23.63,209373.0,19.1163,19.1163,19.0114,19.0679,209373.0
2021-04-09 09:50:00,23.63,23.66,23.61,23.63,134686.0,19.0679,19.0921,19.0518,19.0679,134686.0
2021-04-09 10:00:00,23.63,23.63,23.49,23.49,189342.0,19.0679,19.0679,18.955,18.955,189342.0
2021-04-09 10:10:00,23.5,23.51,23.42,23.45,142931.0,18.963,18.9711,18.8985,18.9227,142931.0
2021-04-09 10:20:00,23.44,23.48,23.36,23.39,167248.0,18.9146,18.9469,18.8501,18.8743,167248.0
2021-04-09 10:30:00,23.39,23.47,23.38,23.46,109052.0,18.8743,18.9388,18.8662,18.9308,109052.0
2021-04-09 10:40:00,23.46,23.53,23.45,23.52,96655.0,18.9308,18.9872,18.9227,18.9792,96655.0
2021-04-09 10:50:00,23.53,23.58,23.53,23.55,84239.0,18.9872,19.0276,18.9872,19.0034,84239.0
2021-04-09 11:00:00,23.55,23.6,23.55,23.58,78999.0,19.0034,19.0437,19.0034,19.0276,78999.0
2021-04-09 11:10:00,23.59,23.61,23.58,23.59,170033.0,19.0357,19.0518,19.0276,19.0357,170033.0
2021-04-09 11:20:00,23.59,23.59,23.5,23.57,113240.0,19.0357,19.0357,18.963,19.0195,113240.0
2021-04-09 11:30:00,23.57,23.62,23.54,23.57,123583.0,19.0195,19.0599,18.9953,19.0195,123583.0
2021-04-09 11:40:00,23.57,23.61,23.55,23.6,76746.0,19.0195,19.0518,19.0034,19.0437,76746.0
2021-04-09 11:50:00,23.6,23.61,23.57,23.58,60954.0,19.0437,19.0518,19.0195,19.0276,60954.0
2021-04-09 12:00:00,23.59,23.59,23.54,23.55,78497.0,19.0357,19.0357,18.9953,19.0034,78497.0
2021-04-09 12:10:00,23.55,23.59,23.53,23.59,92846.0,19.0034,19.0357,18.9872,19.0357,92846.0
2021-04-09 12:20:00,23.59,23.59,23.54,23.58,107648.0,19.0357,19.0357,18.9953,19.0276,107648.0
2021-04-09 12:30:00,23.58,23.58,23.54,23.55,50614.0,19.0276,19.0276,18.9953,19.0034,50614.0
2021-04-09 12:40:00,23.56,23.57,23.55,23.55,48284.0,19.0114,19.0195,19.0034,19.0034,48284.0
2021-04-09 12:50:00,23.55,23.56,23.52,23.55,59743.0,19.0034,19.0114,18.9792,19.0034,59743.0
2021-04-09 13:00:00,23.54,23.56,23.53,23.55,46654.0,18.9953,19.0114,18.9872,19.0034,46654.0
2021-04-09 13:10:00,23.55,23.57,23.54,23.55,74908.0,19.0034,19.0195,18.9953,19.0034,74908.0
2021-04-09 13:20:00,23.55,23.56,23.52,23.55,87020.0,19.0034,19.0114,18.9792,19.0034,87020.0
2021-04-09 13:30:00,23.55,23.56,23.49,23.52,302989.0,19.0034,19.0114,18.955,18.9792,302989.0
2021-04-09 13:40:00,23.53,23.55,23.49,23.53,80734.0,18.9872,19.0034,18.955,18.9872,80734.0
2021-04-09 13:50:00,23.54,23.57,23.52,23.55,72945.0,18.9953,19.0195,18.9792,19.0034,72945.0
2021-04-09 14:00:00,23.54,23.55,23.5,23.51,63375.0,18.9953,19.0034,18.963,18.9711,63375.0
2021-04-09 14:10:00,23.51,23.56,23.5,23.55,78603.0,18.9711,19.0114,18.963,19.0034,78603.0
2021-04-09 14:20:00,23.55,23.6,23.54,23.58,52397.0,19.0034,19.0437,18.9953,19.0276,52397.0
2021-04-09 14:30:00,23.58,23.59,23.57,23.59,41147.0,19.0276,19.0357,19.0195,19.0357,41147.0
2021-04-09 14:40:00,23.59,23.62,23.56,23.57,59738.0,19.0357,19.0599,19.0114,19.0195,59738.0
2021-04-09 14:50:00,23.57,23.57,23.54,23.55,90700.0,19.0195,19.0195,18.9953,19.0034,90700.0
2021-04-09 15:00:00,23.54,23.57,23.52,23.54,82930.0,18.9953,19.0195,18.9792,18.9953,82930.0
2021-04-09 15:10:00,23.54,23.56,23.52,23.55,67821.0,18.9953,19.0114,18.9792,19.0034,67821.0
2021-04-09 15:20:00,23.55,23.6,23.54,23.59,85797.0,19.0034,19.0437,18.9953,19.0357,85797.0
2021-04-09 15:30:00,23.59,23.61,23.57,23.59,101057.0,19.0357,19.0518,19.0195,19.0357,101057.0
2021-04-09 15:40:00,23.59,23.6,23.54,23.57,226864.0,19.0357,19.0437,18.9953,19.0195,226864.0
2021-04-09 15:50:00,23.56,23.63,23.55,23.6,848026.0,19.0114,19.0679,19.0034,19.0437,848026.0
2021-04-12 09:30:00,23.71,23.83,23.66,23.79,223592.0,19.1325,19.2293,19.0921,19.197,223592.0
2021-04-12 09:40:00,23.79,23.79,23.69,23.7,65262.0,19.197,19.197,19.1163,19.1244,65262.0
2021-04-12 09:50:00,23.7,23.75,23.66,23.71,58284.0,19.1244,19.1648,19.0921,19.1325,58284.0
2021-04-12 10:00:00,23.71,23.75,23.68,23.7,87018.0,19.1325,19.1648,19.1083,19.1244,87018.0
2021-04-12 10:10:00,23.69,23.69,23.62,23.66,62567.0,19.1163,19.1163,19.0599,19.0921,62567.0
2021-04-12 10:20:00,23.66,23.67,23.61,23.63,57141.0,19.0921,19.1002,19.0518,19.0679,57141.0
2021-04-12 10:30:00,23.64,23.67,23.61,23.66,54721.0,19.076,19.1002,19.0518,19.0921,54721.0
2021-04-12 10:40:00,23.66,23.66,23.62,23.63,38179.0,19.0921,19.0921,19.0599,19.0679,38179.0
2021-04-12 10:50:00,23.63,23.64,23.58,23.61,54759.0,19.0679,19.076,19.0276,19.0518,54759.0
2021-04-12 11:00:00,23.61,23.63,23.57,23.57,56338.0,19.0518,19.0679,19.0195,19.0195,56338.0
2021-04-12 11:10:00,23.57,23.59,23.55,23.59,36452.0,19.0195,19.0357,19.0034,19.0357,36452.0
2021-04-12 11:20:00,23.59,23.61,23.57,23.6,33209.0,19.0357,19.0518,19.0195,19.0437,33209.0
2021-04-12 11:30:00,23.6,23.64,23.59,23.64,56362.0,19.0437,19.076,19.0357,19.076,56362.0
2021-04-12 11:40:00,23.63,23.66,23.62,23.64,69660.0,19.0679,19.0921,19.0599,19.076,69660.0
2021-04-12 11:50:00,23.64,23.66,23.64,23.64,72972.0,19.076,19.0921,19.076,19.076,72972.0
2021-04-12 12:00:00,23.64,23.65,23.57,23.57,62988.0,19.076,19.0841,19.0195,19.0195,62988.0
2021-04-12 12:10:00,23.58,23.6,23.56,23.59,54820.0,19.0276,19.0437,19.0114,19.0357,54820.0
2021-04-12 12:20:00,23.58,23.59,23.53,23.54,43906.0,19.0276,19.0357,18.9872,18.9953,43906.0
2021-04-12 12:30:00,23.55,23.59,23.53,23.57,73742.0,19.0034,19.0357,18.9872,19.0195,73742.0
2021-04-12 12:40:00,23.57,23.58,23.54,23.55,31833.0,19.0195,19.0276,18.9953,19.0034,31833.0
2021-04-12 12:50:00,23.55,23.56,23.53,23.54,68424.0,19.0034,19.0114,18.9872,18.9953,68424.0
2021-04-12 13:00:00,23.54,23.54,23.48,23.48,98761.0,18.9953,18.9953,18.9469,18.9469,98761.0
2021-04-12 13:10:00,23.48,23.49,23.45,23.46,55033.0,18.9469,18.955,18.9227,18.9308,55033.0
2021-04-12 13:20:00,23.46,23.5,23.44,23.5,66324.0,18.9308,18.963,18.9146,18.963,66324.0
2021-04-12 13:30:00,23.49,23.5,23.44,23.45,63634.0,18.955,18.963,18.9146,18.9227,63634.0
2021-04-12 13:40:00,23.46,23.46,23.43,23.44,44515.0,18.9308,18.9308,18.9065,18.9146,44515.0
2021-04-12 13:50:00,23.44,23.44,23.41,23.42,69068.0,18.9146,18.9146,18.8904,18.8985,69068.0
2021-04-12 14:00:00,23.42,23.45,23.39,23.43,94761.0,18.8985,18.9227,18.8743,18.9065,94761.0
2021-04-12 14:10:00,23.43,23.49,23.42,23.48,47188.0,18.9065,18.955,18.8985,18.9469,47188.0
2021-04-12 14:20:00,23.47,23.5,23.46,23.48,39821.0,18.9388,18.963,18.9308,18.9469,39821.0
2021-04-12 14:30:00,23.48,23.48,23.43,23.44,58580.0,18.9469,18.9469,18.9065,18.9146,58580.0
2021-04-12 14:40:00,23.45,23.45,23.4,23.41,54556.0,18.9227,18.9227,18.8823,18.8904,54556.0
2021-04-12 14:50:00,23.41,23.42,23.4,23.42,37082.0,18.8904,18.8985,18.8823,18.8985,37082.0
2021-04-12 15:00:00,23.42,23.46,23.4,23.46,78604.0,18.8985,18.9308,18.8823,18.9308,78604.0
2021-04-12 15:10:00,23.46,23.46,23.42,23.43,69893.0,18.9308,18.9308,18.8985,18.9065,69893.0
2021-04-12 15:20:00,23.43,23.49,23.43,23.47,73714.0,18.9065,18.955,18.9065,18.9388,73714.0
2021-04-12 15:30:00,23.47,23.51,23.45,23.51,90106.0,18.9388,18.9711,18.9227,18.9711,90106.0
2021-04-12 15:40:00,23.51,23.51,23.45,23.46,150500.0,18.9711,18.9711,18.9227,18.9308,150500.0
2021-04-12 15:50:00,23.46,23.48,23.44,23.45,425422.0,18.9308,18.9469,18.9146,18.9227,425422.0
2021-04-13 09:30:00,23.44,23.46,23.31,23.35,247527.0,18.9146,18.9308,18.8097,18.842,247527.0
2021-04-13 09:40:00,23.35,23.4,23.29,23.29,156263.0,18.842,18.8823,18.7936,18.7936,156263.0
2021-04-13 09:50:00,23.28,23.36,23.28,23.33,118817.0,18.7855,18.8501,18.7855,18.8259,118817.0
2021-04-13 10:00:00,23.34,23.45,23.33,23.38,127791.0,18.8339,18.9227,18.8259,18.8662,127791.0
2021-04-13 10:10:00,23.39,23.42,23.35,23.42,76958.0,18.8743,18.8985,18.842,18.8985,76958.0
2021-04-13 10:20:00,23.41,23.48,23.41,23.44,116880.0,18.8904,18.9469,18.8904,18.9146,116880.0
2021-04-13 10:30:00,23.43,23.51,23.42,23.43,162765.0,18.9065,18.9711,18.8985,18.9065,162765.0
2021-04-13 10:40:00,23.43,23.5,23.41,23.47,457984.0,18.9065,18.963,18.8904,18.9388,457984.0
2021-04-13 10:50:00,23.48,23.51,23.44,23.51,42832.0,18.9469,18.9711,18.9146,18.9711,42832.0
2021-04-13 11:00:00,23.52,23.57,23.49,23.57,46582.0,18.9792,19.0195,18.955,19.0195,46582.0
2021-04-13 11:10:00,23.57,23.62,23.56,23.62,71276.0,19.0195,19.0599,19.0114,19.0599,71276.0
2021-04-13 11:20:00,23.62,23.65,23.59,23.62,105053.0,19.0599,19.0841,19.0357,19.0599,105053.0
2021-04-13 11:30:00,23.63,23.64,23.57,23.59,136618.0,19.0679,19.076,19.0195,19.0357,136618.0
2021-04-13 11:40:00,23.59,23.61,23.56,23.59,54311.0,19.0357,19.0518,19.0114,19.0357,54311.0
2021-04-13 11:50:00,23.58,23.62,23.56,23.62,153084.0,19.0276,19.0599,19.0114,19.0599,153084.0
2021-04-13 12:00:00,23.62,23.63,23.59,23.6,54675.0,19.0599,19.0679,19.0357,19.0437,54675.0
2021-04-13 12:10:00,23.6,23.6,23.55,23.55,39892.0,19.0437,19.0437,19.0034,19.0034,39892.0
2021-04-13 12:20:00,23.55,23.58,23.52,23.57,98151.0,19.0034,19.0276,18.9792,19.0195,98151.0
2021-04-13 12:30:00,23.57,23.59,23.56,23.56,26990.0,19.0195,19.0357,19.0114,19.0114,26990.0
2021-04-13 12:40:00,23.57,23.57,23.52,23.54,48720.0,19.0195,19.0195,18.9792,18.9953,48720.0
2021-04-13 12:50:00,23.54,23.55,23.52,23.54,51035.0,18.9953,19.0034,18.9792,18.9953,51035.0
2021-04-13 13:00:00,23.53,23.54,23.5,23.51,61688.0,18.9872,18.9953,18.963,18.9711,61688.0
2021-04-13 13:10:00,23.51,23.53,23.5,23.52,57607.0,18.9711,18.9872,18.963,18.9792,57607.0
2021-04-13 13:20:00,23.52,23.55,23.51,23.55,42820.0,18.9792,19.0034,18.9711,19.0034,42820.0
2021-04-13 13:30:00,23.55,23.57,23.54,23.55,42335.0,19.0034,19.0195,18.9953,19.0034,42335.0
2021-04-13 13:40:00,23.55,23.58,23.54,23.57,64961.0,19.0034,19.0276,18.9953,19.0195,64961.0
2021-04-13 13:50:00,23.57,23.58,23.54,23.56,38123.0,19.0195,19.0276,18.9953,19.0114,38123.0
2021-04-13 14:00:00,23.55,23.61,23.55,23.61,53993.0,19.0034,19.0518,19.0034,19.0518,53993.0
2021-04-13 14:10:00,23.61,23.65,23.6,23.64,62229.0,19.0518,19.0841,19.0437,19.076,62229.0
2021-04-13 14:20:00,23.64,23.66,23.61,23.62,273516.0,19.076,19.0921,19.0518,19.0599,273516.0
2021-04-13 14:30:00,23.62,23.65,23.62,23.64,175216.0,19.0599,19.0841,19.0599,19.076,175216.0
2021-04-13 14:40:00,23.63,23.64,23.61,23.63,62826.0,19.0679,19.076,19.0518,19.0679,62826.0
2021-04-13 14:50:00,23.63,23.68,23.63,23.67,83073.0,19.0679,19.1083,19.0679,19.1002,83073.0
2021-04-13 15:00:00,23.67,23.72,23.66,23.72,89994.0,19.1002,19.1406,19.0921,19.1406,89994.0
2021-04-13 15:10:00,23.72,23.74,23.68,23.71,160336.0,19.1406,19.1567,19.1083,19.1325,160336.0
2021-04-13 15:20:00,23.71,23.74,23.71,23.74,149548.0,19.1325,19.1567,19.1325,19.1567,149548.0
2021-04-13 15:30:00,23.74,23.79,23.73,23.75,272344.0,19.1567,19.197,19.1486,19.1648,272344.0
2021-04-13 15:40:00,23.75,23.76,23.71,23.73,423907.0,19.1648,19.1728,19.1325,19.1486,423907.0
2021-04-13 15:50:00,23.74,23.75,23.68,23.7,736043.0,19.1567,19.1648,19.1083,19.1244,736043.0
2021-04-14 09:30:00,23.83,23.85,23.75,23.82,231404.0,19.2293,19.2455,19.1648,19.2213,231404.0
2021-04-14 09:40:00,23.82,23.83,23.7,23.72,96412.0,19.2213,19.2293,19.1244,19.1406,96412.0
2021-04-14 09:50:00,23.73,23.8,23.7,23.77,92882.0,19.1486,19.2051,19.1244,19.1809,92882.0
2021-04-14 10:00:00,23.75,23.9,23.74,23.85,124176.0,19.1648,19.2858,19.1567,19.2455,124176.0
2021-04-14 10:10:00,23.85,23.88,23.8,23.83,99664.0,19.2455,19.2697,19.2051,19.2293,99664.0
2021-04-14 10:20:00,23.83,23.86,23.79,23.8,82235.0,19.2293,19.2535,19.197,19.2051,82235.0
2021-04-14 10:30:00,23.8,23.94,23.8,23.93,139561.0,19.2051,19.3181,19.2051,19.31,139561.0
2021-04-14 10:40:00,23.93,23.99,23.89,23.98,142593.0,19.31,19.3584,19.2777,19.3504,142593.0
2021-04-14 10:50:00,23.99,24.03,23.97,23.98,100729.0,19.3584,19.3907,19.3423,19.3504,100729.0
2021-04-14 11:00:00,23.98,23.99,23.9,23.92,124521.0,19.3504,19.3584,19.2858,19.3019,124521.0
2021-04-14 11:10:00,23.92,23.96,23.89,23.9,97719.0,19.3019,19.3342,19.2777,19.2858,97719.0
2021-04-14 11:20:00,23.89,23.99,23.89,23.98,88579.0,19.2777,19.3584,19.2777,19.3504,88579.0
2021-04-14 11:30:00,23.98,24.01,23.97,24.0,132741.0,19.3504,19.3746,19.3423,19.3665,132741.0
2021-04-14 11:40:00,23.99,24.03,23.98,24.0,120958.0,19.3584,19.3907,19.3504,19.3665,120958.0
2021-04-14 11:50:00,23.99,24.0,23.94,23.96,120579.0,19.3584,19.3665,19.3181,19.3342,120579.0
2021-04-14 12:00:00,23.96,23.96,23.88,23.93,244305.0,19.3342,19.3342,19.2697,19.31,244305.0
2021-04-14 12:10:00,23.93,23.96,23.92,23.93,72323.0,19.31,19.3342,19.3019,19.31,72323.0
2021-04-14 12:20:00,23.93,23.94,23.89,23.89,67252.0,19.31,19.3181,19.2777,19.2777,67252.0
2021-04-14 12:30:00,23.89,23.9,23.86,23.9,74392.0,19.2777,19.2858,19.2535,19.2858,74392.0
2021-04-14 12:40:00,23.89,23.91,23.87,23.88,73022.0,19.2777,19.2939,19.2616,19.2697,73022.0
2021-04-14 12:50:00,23.88,23.88,23.79,23.8,167983.0,19.2697,19.2697,19.197,19.2051,167983.0
2021-04-14 13:00:00,23.8,23.81,23.78,23.79,136546.0,19.2051,19.2132,19.189,19.197,136546.0
2021-04-14 13:10:00,23.8,23.81,23.74,23.8,119567.0,19.2051,19.2132,19.1567,19.2051,119567.0
2021-04-14 13:20:00,23.79,23.81,23.75,23.77,80092.0,19.197,19.2132,19.1648,19.1809,80092.0
2021-04-14 13:30:00,23.77,23.78,23.73,23.74,70303.0,19.1809,19.189,19.1486,19.1567,70303.0
2021-04-14 13:40:00,23.75,23.78,23.73,23.77,56374.0,19.1648,19.189,19.1486,19.1809,56374.0
2021-04-14 13:50:00,23.77,23.79,23.69,23.71,84678.0,19.1809,19.197,19.1163,19.1325,84678.0
2021-04-14 14:00:00,23.71,23.73,23.65,23.65,106128.0,19.1325,19.1486,19.0841,19.0841,106128.0
2021-04-14 14:10:00,23.65,23.71,23.64,23.67,103830.0,19.0841,19.1325,19.076,19.1002,103830.0
2021-04-14 14:20:00,23.68,23.75,23.67,23.73,110860.0,19.1083,19.1648,19.1002,19.1486,110860.0
2021-04-14 14:30:00,23.73,23.74,23.68,23.7,112391.0,19.1486,19.1567,19.1083,19.1244,112391.0
2021-04-14 14:40:00,23.71,23.75,23.69,23.7,95155.0,19.1325,19.1648,19.1163,19.1244,95155.0
2021-04-14 14:50:00,23.7,23.7,23.64,23.64,127014.0,19.1244,19.1244,19.076,19.076,127014.0
2021-04-14 15:00:00,23.64,23.65,23.6,23.61,185730.0,19.076,19.0841,19.0437,19.0518,185730.0
2021-04-14 15:10:00,23.61,23.66,23.6,23.61,182824.0,19.0518,19.0921,19.0437,19.0518,182824.0
2021-04-14 15:20:00,23.6,23.65,23.57,23.63,257946.0,19.0437,19.0841,19.0195,19.0679,257946.0
2021-04-14 15:30:00,23.64,23.7,23.63,23.67,269886.0,19.076,19.1244,19.0679,19.1002,269886.0
2021-04-14 15:40:00,23.67,23.67,23.59,23.64,433776.0,19.1002,19.1002,19.0357,19.076,433776.0
2021-04-14 15:50:00,23.64,23.66,23.6,23.66,862293.0,19.076,19.0921,19.0437,19.0921,862293.0
2021-04-15 09:30:00,23.67,23.72,23.54,23.54,223863.0,19.1002,19.1406,18.9953,18.9953,223863.0
2021-04-15 09:40:00,23.54,23.6,23.5,23.53,94140.0,18.9953,19.0437,18.963,18.9872,94140.0
2021-04-15 09:50:00,23.52,23.61,23.48,23.61,83633.0,18.9792,19.0518,18.9469,19.0518,83633.0
2021-04-15 10:00:00,23.62,23.65,23.57,23.62,81494.0,19.0599,19.0841,19.0195,19.0599,81494.0
2021-04-15 10:10:00,23.63,23.66,23.59,23.64,101819.0,19.0679,19.0921,19.0357,19.076,101819.0
2021-04-15 10:20:00,23.65,23.7,23.64,23.65,49331.0,19.0841,19.1244,19.076,19.0841,49331.0
2021-04-15 10:30:00,23.66,23.75,23.64,23.69,302427.0,19.0921,19.1648,19.076,19.1163,302427.0
2021-04-15 10:40:00,23.7,23.75,23.69,23.7,53086.0,19.1244,19.1648,19.1163,19.1244,53086.0
2021-04-15 10:50:00,23.71,23.75,23.71,23.73,74609.0,19.1325,19.1648,19.1325,19.1486,74609.0
2021-04-15 11:00:00,23.73,23.78,23.66,23.68,270982.0,19.1486,19.189,19.0921,19.1083,270982.0
2021-04-15 11:10:00,23.68,23.69,23.63,23.63,81973.0,19.1083,19.1163,19.0679,19.0679,81973.0
2021-04-15 11:20:00,23.63,23.64,23.58,23.59,85908.0,19.0679,19.076,19.0276,19.0357,85908.0
2021-04-15 11:30:00,23.59,23.61,23.56,23.61,78538.0,19.0357,19.0518,19.0114,19.0518,78538.0
2021-04-15 11:40:00,23.61,23.65,23.6,23.62,69176.0,19.0518,19.0841,19.0437,19.0599,69176.0
2021-04-15 11:50:00,23.62,23.64,23.6,23.61,68646.0,19.0599,19.076,19.0437,19.0518,68646.0
2021-04-15 12:00:00,23.62,23.66,23.59,23.66,71169.0,19.0599,19.0921,19.0357,19.0921,71169.0
2021-04-15 12:10:00,23.65,23.68,23.64,23.65,67228.0,19.0841,19.1083,19.076,19.0841,67228.0
2021-04-15 12:20:00,23.66,23.66,23.62,23.64,72263.0,19.0921,19.0921,19.0599,19.076,72263.0
2021-04-15 12:30:00,23.63,23.65,23.62,23.64,96889.0,19.0679,19.0841,19.0599,19.076,96889.0
2021-04-15 12:40:00,23.64,23.68,23.64,23.66,80861.0,19.076,19.1083,19.076,19.0921,80861.0
2021-04-15 12:50:00,23.67,23.7,23.66,23.67,70825.0,19.1002,19.1244,19.0921,19.1002,70825.0
2021-04-15 13:00:00,23.67,23.73,23.67,23.71,83145.0,19.1002,19.1486,19.1002,19.1325,83145.0
2021-04-15 13:10:00,23.71,23.73,23.68,23.7,207812.0,19.1325,19.1486,19.1083,19.1244,207812.0
2021-04-15 13:20:00,23.7,23.77,23.69,23.75,98255.0,19.1244,19.1809,19.1163,19.1648,98255.0
2021-04-15 13:30:00,23.75,23.77,23.71,23.71,107542.0,19.1648,19.1809,19.1325,19.1325,107542.0
2021-04-15 13:40:00,23.71,23.75,23.7,23.75,77214.0,19.1325,19.1648,19.1244,19.1648,77214.0
2021-04-15 13:50:00,23.75,23.78,23.73,23.78,102923.0,19.1648,19.189,19.1486,19.189,102923.0
2021-04-15 14:00:00,23.78,23.8,23.75,23.75,117645.0,19.189,19.2051,19.1648,19.1648,117645.0
2021-04-15 14:10:00,23.75,23.77,23.73,23.76,108850.0,19.1648,19.1809,19.1486,19.1728,108850.0
2021-04-15 14:20:00,23.76,23.79,23.72,23.79,170345.0,19.1728,19.197,19.1406,19.197,170345.0
2021-04-15 14:30:00,23.79,23.84,23.78,23.84,84360.0,19.197,19.2374,19.189,19.2374,84360.0
2021-04-15 14:40:00,23.84,23.86,23.81,23.84,76161.0,19.2374,19.2535,19.2132,19.2374,76161.0
2021-04-15 14:50:00,23.84,23.86,23.81,23.83,117366.0,19.2374,19.2535,19.2132,19.2293,117366.0
2021-04-15 15:00:00,23.83,23.88,23.82,23.86,144090.0,19.2293,19.2697,19.2213,19.2535,144090.0
2021-04-15 15:10:00,23.86,23.86,23.79,23.85,159121.0,19.2535,19.2535,19.197,19.2455,159121.0
2021-04-15 15:20:00,23.85,23.85,23.76,23.77,119581.0,19.2455,19.2455,19.1728,19.1809,119581.0
2021-04-15 15:30:00,23.77,23.79,23.73,23.78,170280.0,19.1809,19.197,19.1486,19.189,170280.0
2021-04-15 15:40:00,23.78,23.86,23.77,23.82,240459.0,19.189,19.2535,19.1809,19.2213,240459.0
2021-04-15 15:50:00,23.81,23.87,23.81,23.85,746427.0,19.2132,19.2616,19.2132,19.2455,746427.0
2021-04-16 09:30:00,23.97,23.98,23.85,23.88,426031.0,19.3423,19.3504,19.2455,19.2697,426031.0
2021-04-16 09:40:00,23.88,23.91,23.7,23.71,119060.0,19.2697,19.2939,19.1244,19.1325,119060.0
2021-04-16 09:50:00,23.7,23.71,23.66,23.68,65195.0,19.1244,19.1325,19.0921,19.1083,65195.0
2021-04-16 10:00:00,23.68,23.69,23.63,23.68,116116.0,19.1083,19.1163,19.0679,19.1083,116116.0
2021-04-16 10:10:00,23.68,23.7,23.64,23.68,61879.0,19.1083,19.1244,19.076,19.1083,61879.0
2021-04-16 10:20:00,23.68,23.71,23.66,23.69,68808.0,19.1083,19.1325,19.0921,19.1163,68808.0
2021-04-16 10:30:00,23.69,23.76,23.65,23.75,90101.0,19.1163,19.1728,19.0841,19.1648,90101.0
2021-04-16 10:40:00,23.76,23.78,23.71,23.71,71464.0,19.1728,19.189,19.1325,19.1325,71464.0
2021-04-16 10:50:00,23.71,23.78,23.69,23.71,127118.0,19.1325,19.189,19.1163,19.1325,127118.0
2021-04-16 11:00:00,23.71,23.79,23.7,23.76,54566.0,19.1325,19.197,19.1244,19.1728,54566.0
2021-04-16 11:10:00,23.76,23.8,23.75,23.76,74285.0,19.1728,19.2051,19.1648,19.1728,74285.0
2021-04-16 11:20:00,23.77,23.8,23.76,23.76,53618.0,19.1809,19.2051,19.1728,19.1728,53618.0
2021-04-16 11:30:00,23.76,23.77,23.7,23.73,71722.0,19.1728,19.1809,19.1244,19.1486,71722.0
2021-04-16 11:40:00,23.73,23.76,23.7,23.74,79339.0,19.1486,19.1728,19.1244,19.1567,79339.0
2021-04-16 11:50:00,23.74,23.75,23.7,23.71,40015.0,19.1567,19.1648,19.1244,19.1325,40015.0
2021-04-16 12:00:00,23.71,23.73,23.67,23.68,54868.0,19.1325,19.1486,19.1002,19.1083,54868.0
2021-04-16 12:10:00,23.67,23.7,23.66,23.68,48477.0,19.1002,19.1244,19.0921,19.1083,48477.0
2021-04-16 12:20:00,23.68,23.7,23.65,23.68,86956.0,19.1083,19.1244,19.0841,19.1083,86956.0
2021-04-16 12:30:00,23.67,23.68,23.64,23.64,67476.0,19.1002,19.1083,19.076,19.076,67476.0
2021-04-16 12:40:00,23.64,23.67,23.64,23.67,45429.0,19.076,19.1002,19.076,19.1002,45429.0
2021-04-16 12:50:00,23.67,23.67,23.62,23.63,64575.0,19.1002,19.1002,19.0599,19.0679,64575.0
2021-04-16 13:00:00,23.63,23.65,23.61,23.62,67659.0,19.0679,19.0841,19.0518,19.0599,67659.0
2021-04-16 13:10:00,23.62,23.62,23.59,23.62,104653.0,19.0599,19.0599,19.0357,19.0599,104653.0
2021-04-16 13:20:00,23.62,23.67,23.61,23.64,109043.0,19.0599,19.1002,19.0518,19.076,109043.0
2021-04-16 13:30:00,23.65,23.68,23.64,23.67,68799.0,19.0841,19.1083,19.076,19.1002,68799.0
2021-04-16 13:40:00,23.67,23.68,23.65,23.67,60298.0,19.1002,19.1083,19.0841,19.1002,60298.0
2021-04-16 13:50:00,23.67,23.68,23.64,23.65,70689.0,19.1002,19.1083,19.076,19.0841,70689.0
2021-04-16 14:00:00,23.65,23.69,23.64,23.66,65984.0,19.0841,19.1163,19.076,19.0921,65984.0
2021-04-16 14:10:00,23.67,23.67,23.64,23.67,74502.0,19.1002,19.1002,19.076,19.1002,74502.0
2021-04-16 14:20:00,23.67,23.67,23.65,23.66,39365.0,19.1002,19.1002,19.0841,19.0921,39365.0
2021-04-16 14:30:00,23.66,23.68,23.65,23.66,44665.0,19.0921,19.1083,19.0841,19.0921,44665.0
2021-04-16 14:40:00,23.66,23.69,23.66,23.69,54206.0,19.0921,19.1163,19.0921,19.1163,54206.0
2021-04-16 14:50:00,23.69,23.74,23.68,23.71,39200.0,19.1163,19.1567,19.1083,19.1325,39200.0
2021-04-16 15:00:00,23.71,23.72,23.69,23.71,64978.0,19.1325,19.1406,19.1163,19.1325,64978.0
2021-04-16 15:10:00,23.71,23.71,23.68,23.68,73614.0,19.1325,19.1325,19.1083,19.1083,73614.0
2021-04-16 15:20:00,23.68,23.7,23.66,23.69,62380.0,19.1083,19.1244,19.0921,19.1163,62380.0
2021-04-16 15:30:00,23.7,23.71,23.67,23.7,96122.0,19.1244,19.1325,19.1002,19.1244,96122.0
2021-04-16 15:40:00,23.7,23.71,23.64,23.66,198769.0,19.1244,19.1325,19.076,19.0921,198769.0
2021-04-16 15:50:00,23.66,23.66,23.6,23.62,551497.0,19.0921,19.0921,19.0437,19.0599,551497.0
2021-04-19 09:30:00,23.7,23.71,23.58,23.59,233184.0,19.1244,19.1325,19.0276,19.0357,233184.0
2021-04-19 09:40:00,23.6,23.68,23.56,23.68,96285.0,19.0437,19.1083,19.0114,19.1083,96285.0
2021-04-19 09:50:00,23.68,23.74,23.64,23.7,74671.0,19.1083,19.1567,19.076,19.1244,74671.0
2021-04-19 10:00:00,23.7,23.7,23.5,23.52,179924.0,19.1244,19.1244,18.963,18.9792,179924.0
2021-04-19 10:10:00,23.52,23.59,23.44,23.58,245743.0,18.9792,19.0357,18.9146,19.0276,245743.0
2021-04-19 10:20:00,23.57,23.74,23.56,23.72,139020.0,19.0195,19.1567,19.0114,19.1406,139020.0
2021-04-19 10:30:00,23.72,23.73,23.6,23.61,138341.0,19.1406,19.1486,19.0437,19.0518,138341.0
2021-04-19 10:40:00,23.61,23.61,23.52,23.53,105252.0,19.0518,19.0518,18.9792,18.9872,105252.0
2021-04-19 10:50:00,23.53,23.55,23.43,23.43,168985.0,18.9872,19.0034,18.9065,18.9065,168985.0
2021-04-19 11:00:00,23.44,23.49,23.42,23.48,142513.0,18.9146,18.955,18.8985,18.9469,142513.0
2021-04-19 11:10:00,23.47,23.5,23.42,23.48,94878.0,18.9388,18.963,18.8985,18.9469,94878.0
2021-04-19 11:20:00,23.49,23.61,23.48,23.61,110688.0,18.955,19.0518,18.9469,19.0518,110688.0
2021-04-19 11:30:00,23.62,23.63,23.55,23.56,98575.0,19.0599,19.0679,19.0034,19.0114,98575.0
2021-04-19 11:40:00,23.56,23.57,23.51,23.54,59709.0,19.0114,19.0195,18.9711,18.9953,59709.0
2021-04-19 11:50:00,23.54,23.58,23.53,23.53,78233.0,18.9953,19.0276,18.9872,18.9872,78233.0
2021-04-19 12:00:00,23.54,23.58,23.53,23.57,54758.0,18.9953,19.0276,18.9872,19.0195,54758.0
2021-04-19 12:10:00,23.58,23.61,23.54,23.55,109428.0,19.0276,19.0518,18.9953,19.0034,109428.0
2021-04-19 12:20:00,23.55,23.59,23.54,23.59,69976.0,19.0034,19.0357,18.9953,19.0357,69976.0
2021-04-19 12:30:00,23.59,23.59,23.53,23.55,91526.0,19.0357,19.0357,18.9872,19.0034,91526.0
2021-04-19 12:40:00,23.55,23.57,23.53,23.57,85527.0,19.0034,19.0195,18.9872,19.0195,85527.0
2021-04-19 12:50:00,23.57,23.6,23.54,23.54,69408.0,19.0195,19.0437,18.9953,18.9953,69408.0
2021-04-19 13:00:00,23.54,23.59,23.54,23.56,73046.0,18.9953,19.0357,18.9953,19.0114,73046.0
2021-04-19 13:10:00,23.55,23.57,23.53,23.54,76511.0,19.0034,19.0195,18.9872,18.9953,76511.0
2021-04-19 13:20:00,23.54,23.55,23.51,23.51,72110.0,18.9953,19.0034,18.9711,18.9711,72110.0
2021-04-19 13:30:00,23.51,23.58,23.5,23.57,73946.0,18.9711,19.0276,18.963,19.0195,73946.0
2021-04-19 13:40:00,23.57,23.58,23.54,23.57,65325.0,19.0195,19.0276,18.9953,19.0195,65325.0
2021-04-19 13:50:00,23.57,23.61,23.56,23.59,74577.0,19.0195,19.0518,19.0114,19.0357,74577.0
2021-04-19 14:00:00,23.59,23.63,23.57,23.59,83406.0,19.0357,19.0679,19.0195,19.0357,83406.0
2021-04-19 14:10:00,23.59,23.64,23.58,23.59,100404.0,19.0357,19.076,19.0276,19.0357,100404.0
2021-04-19 14:20:00,23.59,23.65,23.58,23.61,60119.0,19.0357,19.0841,19.0276,19.0518,60119.0
2021-04-19 14:30:00,23.61,23.65,23.58,23.59,89904.0,19.0518,19.0841,19.0276,19.0357,89904.0
2021-04-19 14:40:00,23.59,23.69,23.58,23.68,87792.0,19.0357,19.1163,19.0276,19.1083,87792.0
2021-04-19 14:50:00,23.67,23.69,23.64,23.66,69792.0,19.1002,19.1163,19.076,19.0921,69792.0
2021-04-19 15:00:00,23.66,23.7,23.64,23.69,92163.0,19.0921,19.1244,19.076,19.1163,92163.0
2021-04-19 15:10:00,23.69,23.71,23.65,23.66,104409.0,19.1163,19.1325,19.0841,19.0921,104409.0
2021-04-19 15:20:00,23.66,23.68,23.63,23.66,116401.0,19.0921,19.1083,19.0679,19.0921,116401.0
2021-04-19 15:30:00,23.66,23.73,23.62,23.72,129875.0,19.0921,19.1486,19.0599,19.1406,129875.0
2021-04-19 15:40:00,23.71,23.76,23.69,23.7,364139.0,19.1325,19.1728,19.1163,19.1244,364139.0
2021-04-19 15:50:00,23.7,23.72,23.64,23.7,1034336.0,19.1244,19.1406,19.076,19.1244,1034336.0
2021-04-20 09:30:00,23.73,23.73,23.54,23.54,139728.0,19.1486,19.1486,18.9953,18.9953,139728.0
2021-04-20 09:40:00,23.53,23.6,23.51,23.6,149225.0,18.9872,19.0437,18.9711,19.0437,149225.0
2021-04-20 09:50:00,23.6,23.62,23.46,23.48,363954.0,19.0437,19.0599,18.9308,18.9469,363954.0
2021-04-20 10:00:00,23.48,23.59,23.47,23.53,235706.0,18.9469,19.0357,18.9388,18.9872,235706.0
2021-04-20 10:10:00,23.53,23.61,23.52,23.61,183160.0,18.9872,19.0518,18.9792,19.0518,183160.0
2021-04-20 10:20:00,23.6,23.6,23.54,23.56,51871.0,19.0437,19.0437,18.9953,19.0114,51871.0
2021-04-20 10:30:00,23.55,23.57,23.4,23.41,125975.0,19.0034,19.0195,18.8823,18.8904,125975.0
2021-04-20 10:40:00,23.41,23.41,23.3,23.31,236100.0,18.8904,18.8904,18.8016,18.8097,236100.0
2021-04-20 10:50:00,23.31,23.33,23.23,23.29,365402.0,18.8097,18.8259,18.7452,18.7936,365402.0
2021-04-20 11:00:00,23.3,23.3,23.23,23.29,160590.0,18.8016,18.8016,18.7452,18.7936,160590.0
2021-04-20 11:10:00,23.29,23.29,23.24,23.25,104867.0,18.7936,18.7936,18.7532,18.7613,104867.0
2021-04-20 11:20:00,23.25,23.31,23.22,23.28,103841.0,18.7613,18.8097,18.7371,18.7855,103841.0
2021-04-20 11:30:00,23.28,23.36,23.27,23.3,85608.0,18.7855,18.8501,18.7774,18.8016,85608.0
2021-04-20 11:40:00,23.3,23.37,23.29,23.35,104136.0,18.8016,18.8581,18.7936,18.842,104136.0
2021-04-20 11:50:00,23.36,23.36,23.31,23.33,77685.0,18.8501,18.8501,18.8097,18.8259,77685.0
2021-04-20 12:00:00,23.34,23.35,23.3,23.31,69850.0,18.8339,18.842,18.8016,18.8097,69850.0
2021-04-20 12:10:00,23.32,23.4,23.31,23.39,68348.0,18.8178,18.8823,18.8097,18.8743,68348.0
2021-04-20 12:20:00,23.39,23.41,23.37,23.39,47707.0,18.8743,18.8904,18.8581,18.8743,47707.0
2021-04-20 12:30:00,23.39,23.4,23.31,23.32,81524.0,18.8743,18.8823,18.8097,18.8178,81524.0
2021-04-20 12:40:00,23.32,23.35,23.3,23.34,89352.0,18.8178,18.842,18.8016,18.8339,89352.0
2021-04-20 12:50:00,23.34,23.36,23.29,23.35,80097.0,18.8339,18.8501,18.7936,18.842,80097.0
2021-04-20 13:00:00,23.36,23.37,23.34,23.35,80967.0,18.8501,18.8581,18.8339,18.842,80967.0
2021-04-20 13:10:00,23.34,23.37,23.32,23.37,75126.0,18.8339,18.8581,18.8178,18.8581,75126.0
2021-04-20 13:20:00,23.37,23.37,23.31,23.33,82865.0,18.8581,18.8581,18.8097,18.8259,82865.0
2021-04-20 13:30:00,23.32,23.33,23.28,23.3,81419.0,18.8178,18.8259,18.7855,18.8016,81419.0
2021-04-20 13:40:00,23.3,23.35,23.28,23.34,104875.0,18.8016,18.842,18.7855,18.8339,104875.0
2021-04-20 13:50:00,23.34,23.41,23.33,23.41,99761.0,18.8339,18.8904,18.8259,18.8904,99761.0
2021-04-20 14:00:00,23.41,23.42,23.37,23.38,116086.0,18.8904,18.8985,18.8581,18.8662,116086.0
2021-04-20 14:10:00,23.39,23.41,23.36,23.41,66827.0,18.8743,18.8904,18.8501,18.8904,66827.0
2021-04-20 14:20:00,23.41,23.43,23.38,23.39,72918.0,18.8904,18.9065,18.8662,18.8743,72918.0
2021-04-20 14:30:00,23.39,23.39,23.35,23.38,78209.0,18.8743,18.8743,18.842,18.8662,78209.0
2021-04-20 14:40:00,23.38,23.39,23.34,23.36,69449.0,18.8662,18.8743,18.8339,18.8501,69449.0
2021-04-20 14:50:00,23.36,23.4,23.34,23.35,115298.0,18.8501,18.8823,18.8339,18.842,115298.0
2021-04-20 15:00:00,23.35,23.4,23.33,23.4,86062.0,18.842,18.8823,18.8259,18.8823,86062.0
2021-04-20 15:10:00,23.39,23.4,23.36,23.38,109868.0,18.8743,18.8823,18.8501,18.8662,109868.0
2021-04-20 15:20:00,23.37,23.4,23.36,23.38,101097.0,18.8581,18.8823,18.8501,18.8662,101097.0
2021-04-20 15:30:00,23.39,23.41,23.34,23.39,195430.0,18.8743,18.8904,18.8339,18.8743,195430.0
2021-04-20 15:40:00,23.39,23.43,23.37,23.38,318313.0,18.8743,18.9065,18.8581,18.8662,318313.0
2021-04-20 15:50:00,23.38,23.46,23.37,23.45,619613.0,18.8662,18.9308,18.8581,18.9227,619613.0
2021-04-21 09:30:00,23.24,23.41,23.23,23.41,229650.0,18.7532,18.8904,18.7452,18.8904,229650.0
2021-04-21 09:40:00,23.4,23.47,23.37,23.46,86763.0,18.8823,18.9388,18.8581,18.9308,86763.0
2021-04-21 09:50:00,23.47,23.48,23.41,23.41,60796.0,18.9388,18.9469,18.8904,18.8904,60796.0
2021-04-21 10:00:00,23.42,23.53,23.42,23.52,97279.0,18.8985,18.9872,18.8985,18.9792,97279.0
2021-04-21 10:10:00,23.52,23.58,23.5,23.57,82711.0,18.9792,19.0276,18.963,19.0195,82711.0
2021-04-21 10:20:00,23.58,23.65,23.57,23.61,178806.0,19.0276,19.0841,19.0195,19.0518,178806.0
2021-04-21 10:30:00,23.61,23.63,23.56,23.61,154087.0,19.0518,19.0679,19.0114,19.0518,154087.0
2021-04-21 10:40:00,23.62,23.67,23.6,23.67,107601.0,19.0599,19.1002,19.0437,19.1002,107601.0
2021-04-21 10:50:00,23.67,23.68,23.6,23.64,97411.0,19.1002,19.1083,19.0437,19.076,97411.0
2021-04-21 11:00:00,23.64,23.67,23.62,23.63,69540.0,19.076,19.1002,19.0599,19.0679,69540.0
2021-04-21 11:10:00,23.64,23.64,23.57,23.58,46456.0,19.076,19.076,19.0195,19.0276,46456.0
2021-04-21 11:20:00,23.58,23.58,23.54,23.56,54366.0,19.0276,19.0276,18.9953,19.0114,54366.0
2021-04-21 11:30:00,23.57,23.61,23.53,23.54,55622.0,19.0195,19.0518,18.9872,18.9953,55622.0
2021-04-21 11:40:00,23.54,23.57,23.53,23.57,61366.0,18.9953,19.0195,18.9872,19.0195,61366.0
2021-04-21 11:50:00,23.56,23.59,23.56,23.59,44995.0,19.0114,19.0357,19.0114,19.0357,44995.0
2021-04-21 12:00:00,23.58,23.62,23.58,23.59,32534.0,19.0276,19.0599,19.0276,19.0357,32534.0
2021-04-21 12:10:00,23.59,23.61,23.57,23.59,46688.0,19.0357,19.0518,19.0195,19.0357,46688.0
2021-04-21 12:20:00,23.59,23.6,23.56,23.57,30730.0,19.0357,19.0437,19.0114,19.0195,30730.0
2021-04-21 12:30:00,23.57,23.62,23.56,23.62,40196.0,19.0195,19.0599,19.0114,19.0599,40196.0
2021-04-21 12:40:00,23.62,23.62,23.6,23.61,31714.0,19.0599,19.0599,19.0437,19.0518,31714.0
2021-04-21 12:50:00,23.6,23.61,23.56,23.6,44668.0,19.0437,19.0518,19.0114,19.0437,44668.0
2021-04-21 13:00:00,23.6,23.61,23.55,23.55,40544.0,19.0437,19.0518,19.0034,19.0034,40544.0
2021-04-21 13:10:00,23.55,23.56,23.52,23.52,36379.0,19.0034,19.0114,18.9792,18.9792,36379.0
2021-04-21 13:20:00,23.53,23.55,23.51,23.52,54139.0,18.9872,19.0034,18.9711,18.9792,54139.0
2021-04-21 13:30:00,23.52,23.53,23.5,23.52,70823.0,18.9792,18.9872,18.963,18.9792,70823.0
2021-04-21 13:40:00,23.52,23.54,23.51,23.54,52288.0,18.9792,18.9953,18.9711,18.9953,52288.0
2021-04-21 13:50:00,23.53,23.55,23.51,23.54,36971.0,18.9872,19.0034,18.9711,18.9953,36971.0
2021-04-21 14:00:00,23.54,23.6,23.54,23.56,43537.0,18.9953,19.0437,18.9953,19.0114,43537.0
2021-04-21 14:10:00,23.56,23.6,23.55,23.59,60189.0,19.0114,19.0437,19.0034,19.0357,60189.0
2021-04-21 14:20:00,23.58,23.61,23.57,23.58,54057.0,19.0276,19.0518,19.0195,19.0276,54057.0
2021-04-21 14:30:00,23.59,23.66,23.59,23.65,123872.0,19.0357,19.0921,19.0357,19.0841,123872.0
2021-04-21 14:40:00,23.65,23.66,23.62,23.65,108621.0,19.0841,19.0921,19.0599,19.0841,108621.0
2021-04-21 14:50:00,23.65,23.68,23.64,23.67,139243.0,19.0841,19.1083,19.076,19.1002,139243.0
2021-04-21 15:00:00,23.67,23.68,23.65,23.65,53547.0,19.1002,19.1083,19.0841,19.0841,53547.0
2021-04-21 15:10:00,23.65,23.67,23.62,23.62,67601.0,19.0841,19.1002,19.0599,19.0599,67601.0
2021-04-21 15:20:00,23.63,23.64,23.6,23.6,113188.0,19.0679,19.076,19.0437,19.0437,113188.0
2021-04-21 15:30:00,23.61,23.63,23.58,23.6,186578.0,19.0518,19.0679,19.0276,19.0437,186578.0
2021-04-21 15:40:00,23.6,23.65,23.59,23.63,179779.0,19.0437,19.0841,19.0357,19.0679,179779.0
2021-04-21 15:50:00,23.63,23.64,23.55,23.57,471369.0,19.0679,19.076,19.0034,19.0195,471369.0
2021-04-22 09:30:00,23.6,23.66,23.51,23.52,180131.0,19.0437,19.0921,18.9711,18.9792,180131.0
2021-04-22 09:40:00,23.53,23.58,23.46,23.55,165239.0,18.9872,19.0276,18.9308,19.0034,165239.0
2021-04-22 09:50:00,23.54,23.62,23.51,23.61,127229.0,18.9953,19.0599,18.9711,19.0518,127229.0
2021-04-22 10:00:00,23.61,23.61,23.5,23.54,93314.0,19.0518,19.0518,18.963,18.9953,93314.0
2021-04-22 10:10:00,23.54,23.58,23.48,23.49,102634.0,18.9953,19.0276,18.9469,18.955,102634.0
2021-04-22 10:20:00,23.48,23.5,23.42,23.43,100265.0,18.9469,18.963,18.8985,18.9065,100265.0
2021-04-22 10:30:00,23.43,23.44,23.4,23.42,96812.0,18.9065,18.9146,18.8823,18.8985,96812.0
2021-04-22 10:40:00,23.43,23.5,23.42,23.49,152371.0,18.9065,18.963,18.8985,18.955,152371.0
2021-04-22 10:50:00,23.49,23.56,23.49,23.53,65852.0,18.955,19.0114,18.955,18.9872,65852.0
2021-04-22 11:00:00,23.53,23.58,23.52,23.56,55238.0,18.9872,19.0276,18.9792,19.0114,55238.0
2021-04-22 11:10:00,23.57,23.61,23.54,23.6,74462.0,19.0195,19.0518,18.9953,19.0437,74462.0
2021-04-22 11:20:00,23.6,23.61,23.56,23.59,80991.0,19.0437,19.0518,19.0114,19.0357,80991.0
2021-04-22 11:30:00,23.59,23.59,23.55,23.57,59468.0,19.0357,19.0357,19.0034,19.0195,59468.0
2021-04-22 11:40:00,23.57,23.58,23.52,23.53,66848.0,19.0195,19.0276,18.9792,18.9872,66848.0
2021-04-22 11:50:00,23.53,23.54,23.51,23.53,59015.0,18.9872,18.9953,18.9711,18.9872,59015.0
2021-04-22 12:00:00,23.53,23.53,23.48,23.49,71925.0,18.9872,18.9872,18.9469,18.955,71925.0
2021-04-22 12:10:00,23.49,23.52,23.48,23.5,77124.0,18.955,18.9792,18.9469,18.963,77124.0
2021-04-22 12:20:00,23.5,23.52,23.46,23.46,54317.0,18.963,18.9792,18.9308,18.9308,54317.0
2021-04-22 12:30:00,23.46,23.48,23.45,23.46,61037.0,18.9308,18.9469,18.9227,18.9308,61037.0
2021-04-22 12:40:00,23.46,23.49,23.45,23.46,121648.0,18.9308,18.955,18.9227,18.9308,121648.0
2021-04-22 12:50:00,23.46,23.49,23.44,23.45,226454.0,18.9308,18.955,18.9146,18.9227,226454.0
2021-04-22 13:00:00,23.46,23.49,23.36,23.4,197264.0,18.9308,18.955,18.8501,18.8823,197264.0
2021-04-22 13:10:00,23.39,23.41,23.33,23.34,173816.0,18.8743,18.8904,18.8259,18.8339,173816.0
2021-04-22 13:20:00,23.34,23.42,23.32,23.39,143961.0,18.8339,18.8985,18.8178,18.8743,143961.0
2021-04-22 13:30:00,23.39,23.42,23.35,23.39,170297.0,18.8743,18.8985,18.842,18.8743,170297.0
2021-04-22 13:40:00,23.39,23.4,23.28,23.29,169784.0,18.8743,18.8823,18.7855,18.7936,169784.0
2021-04-22 13:50:00,23.3,23.3,23.22,23.26,169112.0,18.8016,18.8016,18.7371,18.7694,169112.0
2021-04-22 14:00:00,23.26,23.31,23.21,23.3,159104.0,18.7694,18.8097,18.729,18.8016,159104.0
2021-04-22 14:10:00,23.3,23.33,23.26,23.33,87361.0,18.8016,18.8259,18.7694,18.8259,87361.0
2021-04-22 14:20:00,23.33,23.39,23.29,23.39,215977.0,18.8259,18.8743,18.7936,18.8743,215977.0
2021-04-22 14:30:00,23.38,23.41,23.34,23.38,178541.0,18.8662,18.8904,18.8339,18.8662,178541.0
2021-04-22 14:40:00,23.38,23.4,23.34,23.37,81597.0,18.8662,18.8823,18.8339,18.8581,81597.0
2021-04-22 14:50:00,23.37,23.4,23.35,23.38,86283.0,18.8581,18.8823,18.842,18.8662,86283.0
2021-04-22 15:00:00,23.37,23.39,23.3,23.32,87079.0,18.8581,18.8743,18.8016,18.8178,87079.0
2021-04-22 15:10:00,23.32,23.35,23.26,23.28,99922.0,18.8178,18.842,18.7694,18.7855,99922.0
2021-04-22 15:20:00,23.29,23.3,23.25,23.3,105784.0,18.7936,18.8016,18.7613,18.8016,105784.0
2021-04-22 15:30:00,23.29,23.35,23.29,23.31,164378.0,18.7936,18.842,18.7936,18.8097,164378.0
2021-04-22 15:40:00,23.31,23.37,23.3,23.32,237092.0,18.8097,18.8581,18.8016,18.8178,237092.0
2021-04-22 15:50:00,23.32,23.33,23.24,23.24,1016274.0,18.8178,18.8259,18.7532,18.7532,1016274.0
2021-04-23 09:30:00,23.36,23.43,23.25,23.35,222717.0,18.8501,18.9065,18.7613,18.842,222717.0
2021-04-23 09:40:00,23.36,23.43,23.34,23.37,78120.0,18.8501,18.9065,18.8339,18.8581,78120.0
2021-04-23 09:50:00,23.37,23.43,23.32,23.4,79944.0,18.8581,18.9065,18.8178,18.8823,79944.0
2021-04-23 10:00:00,23.4,23.42,23.37,23.38,45462.0,18.8823,18.8985,18.8581,18.8662,45462.0
2021-04-23 10:10:00,23.38,23.45,23.36,23.43,64430.0,18.8662,18.9227,18.8501,18.9065,64430.0
2021-04-23 10:20:00,23.43,23.47,23.43,23.47,138445.0,18.9065,18.9388,18.9065,18.9388,138445.0
2021-04-23 10:30:00,23.47,23.49,23.44,23.46,157229.0,18.9388,18.955,18.9146,18.9308,157229.0
2021-04-23 10:40:00,23.46,23.48,23.41,23.42,120740.0,18.9308,18.9469,18.8904,18.8985,120740.0
2021-04-23 10:50:00,23.42,23.49,23.4,23.49,102958.0,18.8985,18.955,18.8823,18.955,102958.0
2021-04-23 11:00:00,23.49,23.51,23.45,23.46,73389.0,18.955,18.9711,18.9227,18.9308,73389.0
2021-04-23 11:10:00,23.46,23.48,23.44,23.48,59110.0,18.9308,18.9469,18.9146,18.9469,59110.0
2021-04-23 11:20:00,23.48,23.49,23.43,23.44,78855.0,18.9469,18.955,18.9065,18.9146,78855.0
2021-04-23 11:30:00,23.44,23.44,23.34,23.36,195128.0,18.9146,18.9146,18.8339,18.8501,195128.0
2021-04-23 11:40:00,23.36,23.37,23.31,23.33,113171.0,18.8501,18.8581,18.8097,18.8259,113171.0
2021-04-23 11:50:00,23.33,23.38,23.32,23.34,144358.0,18.8259,18.8662,18.8178,18.8339,144358.0
2021-04-23 12:00:00,23.34,23.35,23.31,23.35,105725.0,18.8339,18.842,18.8097,18.842,105725.0
2021-04-23 12:10:00,23.35,23.37,23.32,23.33,113741.0,18.842,18.8581,18.8178,18.8259,113741.0
2021-04-23 12:20:00,23.33,23.36,23.31,23.34,123710.0,18.8259,18.8501,18.8097,18.8339,123710.0
2021-04-23 12:30:00,23.34,23.38,23.34,23.37,157055.0,18.8339,18.8662,18.8339,18.8581,157055.0
2021-04-23 12:40:00,23.37,23.44,23.36,23.44,75578.0,18.8581,18.9146,18.8501,18.9146,75578.0
2021-04-23 12:50:00,23.44,23.48,23.43,23.44,60896.0,18.9146,18.9469,18.9065,18.9146,60896.0
2021-04-23 13:00:00,23.44,23.46,23.42,23.43,53683.0,18.9146,18.9308,18.8985,18.9065,53683.0
2021-04-23 13:10:00,23.43,23.44,23.42,23.44,47909.0,18.9065,18.9146,18.8985,18.9146,47909.0
2021-04-23 13:20:00,23.44,23.45,23.42,23.43,55955.0,18.9146,18.9227,18.8985,18.9065,55955.0
2021-04-23 13:30:00,23.44,23.45,23.42,23.43,58127.0,18.9146,18.9227,18.8985,18.9065,58127.0
2021-04-23 13:40:00,23.43,23.44,23.4,23.41,89960.0,18.9065,18.9146,18.8823,18.8904,89960.0
2021-04-23 13:50:00,23.41,23.42,23.38,23.41,202522.0,18.8904,18.8985,18.8662,18.8904,202522.0
2021-04-23 14:00:00,23.4,23.44,23.39,23.39,241235.0,18.8823,18.9146,18.8743,18.8743,241235.0
2021-04-23 14:10:00,23.4,23.41,23.34,23.35,141856.0,18.8823,18.8904,18.8339,18.842,141856.0
2021-04-23 14:20:00,23.34,23.37,23.31,23.37,176135.0,18.8339,18.8581,18.8097,18.8581,176135.0
2021-04-23 14:30:00,23.36,23.43,23.35,23.42,73368.0,18.8501,18.9065,18.842,18.8985,73368.0
2021-04-23 14:40:00,23.42,23.47,23.41,23.45,66466.0,18.8985,18.9388,18.8904,18.9227,66466.0
2021-04-23 14:50:00,23.46,23.48,23.44,23.47,164577.0,18.9308,18.9469,18.9146,18.9388,164577.0
2021-04-23 15:00:00,23.47,23.51,23.46,23.51,62969.0,18.9388,18.9711,18.9308,18.9711,62969.0
2021-04-23 15:10:00,23.51,23.55,23.5,23.54,110560.0,18.9711,19.0034,18.963,18.9953,110560.0
2021-04-23 15:20:00,23.55,23.59,23.54,23.59,106248.0,19.0034,19.0357,18.9953,19.0357,106248.0
2021-04-23 15:30:00,23.59,23.68,23.59,23.67,209445.0,19.0357,19.1083,19.0357,19.1002,209445.0
2021-04-23 15:40:00,23.67,23.68,23.63,23.66,206823.0,19.1002,19.1083,19.0679,19.0921,206823.0
2021-04-23 15:50:00,23.66,23.67,23.6,23.62,751615.0,19.0921,19.1002,19.0437,19.0599,751615.0
2021-04-26 09:30:00,23.73,23.8,23.63,23.79,318382.0,19.1486,19.2051,19.0679,19.197,318382.0
2021-04-26 09:40:00,23.78,23.86,23.75,23.85,106482.0,19.189,19.2535,19.1648,19.2455,106482.0
2021-04-26 09:50:00,23.86,23.87,23.79,23.8,96805.0,19.2535,19.2616,19.197,19.2051,96805.0
2021-04-26 10:00:00,23.8,23.81,23.74,23.76,89909.0,19.2051,19.2132,19.1567,19.1728,89909.0
2021-04-26 10:10:00,23.76,23.83,23.75,23.77,86901.0,19.1728,19.2293,19.1648,19.1809,86901.0
2021-04-26 10:20:00,23.77,23.82,23.73,23.81,106190.0,19.1809,19.2213,19.1486,19.2132,106190.0
2021-04-26 10:30:00,23.8,23.84,23.78,23.8,176516.0,19.2051,19.2374,19.189,19.2051,176516.0
2021-04-26 10:40:00,23.8,23.81,23.75,23.76,80398.0,19.2051,19.2132,19.1648,19.1728,80398.0
2021-04-26 10:50:00,23.76,23.8,23.75,23.79,44310.0,19.1728,19.2051,19.1648,19.197,44310.0
2021-04-26 11:00:00,23.79,23.86,23.77,23.86,133481.0,19.197,19.2535,19.1809,19.2535,133481.0
2021-04-26 11:10:00,23.86,23.95,23.81,23.94,449410.0,19.2535,19.3262,19.2132,19.3181,449410.0
2021-04-26 11:20:00,23.95,23.96,23.92,23.94,146914.0,19.3262,19.3342,19.3019,19.3181,146914.0
2021-04-26 11:30:00,23.95,23.95,23.88,23.92,234015.0,19.3262,19.3262,19.2697,19.3019,234015.0
2021-04-26 11:40:00,23.93,23.93,23.9,23.93,139096.0,19.31,19.31,19.2858,19.31,139096.0
2021-04-26 11:50:00,23.93,23.96,23.91,23.92,144764.0,19.31,19.3342,19.2939,19.3019,144764.0
2021-04-26 12:00:00,23.93,23.95,23.88,23.89,92635.0,19.31,19.3262,19.2697,19.2777,92635.0
2021-04-26 12:10:00,23.89,23.91,23.86,23.87,60079.0,19.2777,19.2939,19.2535,19.2616,60079.0
2021-04-26 12:20:00,23.87,23.9,23.86,23.89,131759.0,19.2616,19.2858,19.2535,19.2777,131759.0
2021-04-26 12:30:00,23.9,23.97,23.9,23.96,101939.0,19.2858,19.3423,19.2858,19.3342,101939.0
2021-04-26 12:40:00,23.96,23.98,23.94,23.95,65160.0,19.3342,19.3504,19.3181,19.3262,65160.0
2021-04-26 12:50:00,23.95,23.96,23.91,23.94,85041.0,19.3262,19.3342,19.2939,19.3181,85041.0
2021-04-26 13:00:00,23.94,24.0,23.93,23.99,117308.0,19.3181,19.3665,19.31,19.3584,117308.0
2021-04-26 13:10:00,23.98,24.0,23.95,23.96,69106.0,19.3504,19.3665,19.3262,19.3342,69106.0
2021-04-26 13:20:00,23.96,23.97,23.91,23.91,62111.0,19.3342,19.3423,19.2939,19.2939,62111.0
2021-04-26 13:30:00,23.92,23.92,23.88,23.89,67464.0,19.3019,19.3019,19.2697,19.2777,67464.0
2021-04-26 13:40:00,23.89,23.91,23.87,23.88,46597.0,19.2777,19.2939,19.2616,19.2697,46597.0
2021-04-26 13:50:00,23.88,23.92,23.87,23.91,88357.0,19.2697,19.3019,19.2616,19.2939,88357.0
2021-04-26 14:00:00,23.9,23.93,23.9,23.93,159955.0,19.2858,19.31,19.2858,19.31,159955.0
2021-04-26 14:10:00,23.93,23.99,23.92,23.98,128973.0,19.31,19.3584,19.3019,19.3504,128973.0
2021-04-26 14:20:00,23.98,24.0,23.97,23.97,172098.0,19.3504,19.3665,19.3423,19.3423,172098.0
2021-04-26 14:30:00,23.96,23.97,23.89,23.91,108753.0,19.3342,19.3423,19.2777,19.2939,108753.0
2021-04-26 14:40:00,23.92,23.93,23.89,23.93,201023.0,19.3019,19.31,19.2777,19.31,201023.0
2021-04-26 14:50:00,23.93,23.96,23.91,23.92,227087.0,19.31,19.3342,19.2939,19.3019,227087.0
2021-04-26 15:00:00,23.92,23.92,23.88,23.89,131512.0,19.3019,19.3019,19.2697,19.2777,131512.0
2021-04-26 15:10:00,23.89,23.92,23.86,23.91,87405.0,19.2777,19.3019,19.2535,19.2939,87405.0
2021-04-26 15:20:00,23.91,23.94,23.86,23.87,266409.0,19.2939,19.3181,19.2535,19.2616,266409.0
2021-04-26 15:30:00,23.88,23.96,23.86,23.95,267070.0,19.2697,19.3342,19.2535,19.3262,267070.0
2021-04-26 15:40:00,23.95,24.0,23.94,23.95,313916.0,19.3262,19.3665,19.3181,19.3262,313916.0
2021-04-26 15:50:00,23.95,23.98,23.91,23.98,833112.0,19.3262,19.3504,19.2939,19.3504,833112.0
2021-04-27 09:30:00,23.97,24.13,23.9,24.06,460196.0,19.3423,19.4714,19.2858,19.4149,460196.0
2021-04-27 09:40:00,24.05,24.06,23.95,23.99,237394.0,19.4068,19.4149,19.3262,19.3584,237394.0
2021-04-27 09:50:00,23.98,24.06,23.94,24.04,194427.0,19.3504,19.4149,19.3181,19.3988,194427.0
2021-04-27 10:00:00,24.04,24.11,24.02,24.06,185794.0,19.3988,19.4553,19.3826,19.4149,185794.0
2021-04-27 10:10:00,24.06,24.06,23.96,23.98,133648.0,19.4149,19.4149,19.3342,19.3504,133648.0
2021-04-27 10:20:00,23.98,23.99,23.94,23.98,87965.0,19.3504,19.3584,19.3181,19.3504,87965.0
2021-04-27 10:30:00,23.98,23.99,23.9,23.93,212103.0,19.3504,19.3584,19.2858,19.31,212103.0
2021-04-27 10:40:00,23.92,23.98,23.91,23.92,87676.0,19.3019,19.3504,19.2939,19.3019,87676.0
2021-04-27 10:50:00,23.91,24.0,23.9,23.98,366409.0,19.2939,19.3665,19.2858,19.3504,366409.0
2021-04-27 11:00:00,23.98,24.0,23.96,23.97,47557.0,19.3504,19.3665,19.3342,19.3423,47557.0
2021-04-27 11:10:00,23.96,24.03,23.96,24.03,71946.0,19.3342,19.3907,19.3342,19.3907,71946.0
2021-04-27 11:20:00,24.03,24.06,24.01,24.06,130593.0,19.3907,19.4149,19.3746,19.4149,130593.0
2021-04-27 11:30:00,24.06,24.13,24.05,24.12,516971.0,19.4149,19.4714,19.4068,19.4633,516971.0
2021-04-27 11:40:00,24.11,24.13,24.04,24.04,410747.0,19.4553,19.4714,19.3988,19.3988,410747.0
2021-04-27 11:50:00,24.04,24.05,24.0,24.02,63901.0,19.3988,19.4068,19.3665,19.3826,63901.0
2021-04-27 12:00:00,24.02,24.05,24.01,24.04,50439.0,19.3826,19.4068,19.3746,19.3988,50439.0
2021-04-27 12:10:00,24.03,24.06,24.01,24.02,51689.0,19.3907,19.4149,19.3746,19.3826,51689.0
2021-04-27 12:20:00,24.02,24.02,23.95,24.0,99741.0,19.3826,19.3826,19.3262,19.3665,99741.0
2021-04-27 12:30:00,24.0,24.01,23.93,23.98,192684.0,19.3665,19.3746,19.31,19.3504,192684.0
2021-04-27 12:40:00,23.99,23.99,23.94,23.94,206371.0,19.3584,19.3584,19.3181,19.3181,206371.0
2021-04-27 12:50:00,23.95,23.96,23.9,23.91,164445.0,19.3262,19.3342,19.2858,19.2939,164445.0
2021-04-27 13:00:00,23.91,23.94,23.9,23.94,64898.0,19.2939,19.3181,19.2858,19.3181,64898.0
2021-04-27 13:10:00,23.94,23.97,23.93,23.96,68049.0,19.3181,19.3423,19.31,19.3342,68049.0
2021-04-27 13:20:00,23.97,23.99,23.93,23.98,74814.0,19.3423,19.3584,19.31,19.3504,74814.0
2021-04-27 13:30:00,23.97,23.99,23.94,23.95,382440.0,19.3423,19.3584,19.3181,19.3262,382440.0
2021-04-27 13:40:00,23.95,23.96,23.93,23.95,87918.0,19.3262,19.3342,19.31,19.3262,87918.0
2021-04-27 13:50:00,23.95,23.97,23.93,23.96,60464.0,19.3262,19.3423,19.31,19.3342,60464.0
2021-04-27 14:00:00,23.96,23.97,23.93,23.94,80863.0,19.3342,19.3423,19.31,19.3181,80863.0
2021-04-27 14:10:00,23.94,23.96,23.92,23.95,94711.0,19.3181,19.3342,19.3019,19.3262,94711.0
2021-04-27 14:20:00,23.95,23.95,23.92,23.95,71414.0,19.3262,19.3262,19.3019,19.3262,71414.0
2021-04-27 14:30:00,23.95,23.97,23.93,23.97,113036.0,19.3262,19.3423,19.31,19.3423,113036.0
2021-04-27 14:40:00,23.97,23.98,23.94,23.96,123988.0,19.3423,19.3504,19.3181,19.3342,123988.0
2021-04-27 14:50:00,23.95,23.96,23.93,23.96,82813.0,19.3262,19.3342,19.31,19.3342,82813.0
2021-04-27 15:00:00,23.95,23.99,23.94,23.95,196922.0,19.3262,19.3584,19.3181,19.3262,196922.0
2021-04-27 15:10:00,23.95,24.03,23.95,24.03,135966.0,19.3262,19.3907,19.3262,19.3907,135966.0
2021-04-27 15:20:00,24.03,24.07,24.03,24.05,122123.0,19.3907,19.423,19.3907,19.4068,122123.0
2021-04-27 15:30:00,24.05,24.05,23.99,24.02,257620.0,19.4068,19.4068,19.3584,19.3826,257620.0
2021-04-27 15:40:00,24.01,24.04,24.0,24.02,215265.0,19.3746,19.3988,19.3665,19.3826,215265.0
2021-04-27 15:50:00,24.02,24.02,23.92,23.93,810423.0,19.3826,19.3826,19.3019,19.31,810423.0
2021-04-28 09:30:00,24.09,24.21,24.02,24.2,522794.0,19.4391,19.536,19.3826,19.5279,522794.0
2021-04-28 09:40:00,24.2,24.35,24.18,24.23,408144.0,19.5279,19.6489,19.5117,19.5521,408144.0
2021-04-28 09:50:00,24.23,24.25,24.16,24.17,369748.0,19.5521,19.5682,19.4956,19.5037,369748.0
2021-04-28 10:00:00,24.16,24.18,24.1,24.16,251363.0,19.4956,19.5117,19.4472,19.4956,251363.0
2021-04-28 10:10:00,24.15,24.16,24.09,24.14,275409.0,19.4875,19.4956,19.4391,19.4795,275409.0
2021-04-28 10:20:00,24.14,24.28,24.14,24.27,124752.0,19.4795,19.5924,19.4795,19.5844,124752.0
2021-04-28 10:30:00,24.27,24.4,24.26,24.39,155399.0,19.5844,19.6893,19.5763,19.6812,155399.0
2021-04-28 10:40:00,24.4,24.48,24.37,24.43,306632.0,19.6893,19.7538,19.6651,19.7135,306632.0
2021-04-28 10:50:00,24.43,24.47,24.41,24.45,150708.0,19.7135,19.7458,19.6973,19.7296,150708.0
2021-04-28 11:00:00,24.44,24.48,24.38,24.39,151304.0,19.7216,19.7538,19.6731,19.6812,151304.0
2021-04-28 11:10:00,24.4,24.48,24.39,24.48,101506.0,19.6893,19.7538,19.6812,19.7538,101506.0
2021-04-28 11:20:00,24.48,24.53,24.47,24.49,187456.0,19.7538,19.7942,19.7458,19.7619,187456.0
2021-04-28 11:30:00,24.49,24.49,24.36,24.38,186299.0,19.7619,19.7619,19.657,19.6731,186299.0
2021-04-28 11:40:00,24.38,24.45,24.38,24.44,41697.0,19.6731,19.7296,19.6731,19.7216,41697.0
2021-04-28 11:50:00,24.44,24.45,24.38,24.41,160271.0,19.7216,19.7296,19.6731,19.6973,160271.0
2021-04-28 12:00:00,24.42,24.45,24.38,24.44,65148.0,19.7054,19.7296,19.6731,19.7216,65148.0
2021-04-28 12:10:00,24.43,24.44,24.39,24.39,60811.0,19.7135,19.7216,19.6812,19.6812,60811.0
2021-04-28 12:20:00,24.39,24.44,24.38,24.41,36812.0,19.6812,19.7216,19.6731,19.6973,36812.0
2021-04-28 12:30:00,24.41,24.42,24.36,24.39,115067.0,19.6973,19.7054,19.657,19.6812,115067.0
2021-04-28 12:40:00,24.39,24.41,24.37,24.39,41603.0,19.6812,19.6973,19.6651,19.6812,41603.0
2021-04-28 12:50:00,24.39,24.4,24.35,24.38,63693.0,19.6812,19.6893,19.6489,19.6731,63693.0
2021-04-28 13:00:00,24.38,24.41,24.37,24.39,58090.0,19.6731,19.6973,19.6651,19.6812,58090.0
2021-04-28 13:10:00,24.39,24.42,24.39,24.41,79252.0,19.6812,19.7054,19.6812,19.6973,79252.0
2021-04-28 13:20:00,24.41,24.41,24.35,24.36,166911.0,19.6973,19.6973,19.6489,19.657,166911.0
2021-04-28 13:30:00,24.37,24.37,24.33,24.35,103412.0,19.6651,19.6651,19.6328,19.6489,103412.0
2021-04-28 13:40:00,24.34,24.37,24.33,24.34,245820.0,19.6409,19.6651,19.6328,19.6409,245820.0
2021-04-28 13:50:00,24.33,24.34,24.28,24.29,45593.0,19.6328,19.6409,19.5924,19.6005,45593.0
2021-04-28 14:00:00,24.3,24.35,24.27,24.32,93592.0,19.6086,19.6489,19.5844,19.6247,93592.0
2021-04-28 14:10:00,24.31,24.37,24.3,24.34,87113.0,19.6166,19.6651,19.6086,19.6409,87113.0
2021-04-28 14:20:00,24.34,24.35,24.31,24.31,139820.0,19.6409,19.6489,19.6166,19.6166,139820.0
2021-04-28 14:30:00,24.32,24.38,24.3,24.36,98280.0,19.6247,19.6731,19.6086,19.657,98280.0
2021-04-28 14:40:00,24.36,24.4,24.35,24.37,72124.0,19.657,19.6893,19.6489,19.6651,72124.0
2021-04-28 14:50:00,24.37,24.42,24.36,24.39,101944.0,19.6651,19.7054,19.657,19.6812,101944.0
2021-04-28 15:00:00,24.39,24.45,24.39,24.44,144841.0,19.6812,19.7296,19.6812,19.7216,144841.0
2021-04-28 15:10:00,24.44,24.44,24.34,24.39,115863.0,19.7216,19.7216,19.6409,19.6812,115863.0
2021-04-28 15:20:00,24.39,24.42,24.37,24.39,124869.0,19.6812,19.7054,19.6651,19.6812,124869.0
2021-04-28 15:30:00,24.39,24.44,24.35,24.43,182573.0,19.6812,19.7216,19.6489,19.7135,182573.0
2021-04-28 15:40:00,24.43,24.47,24.42,24.46,182704.0,19.7135,19.7458,19.7054,19.7377,182704.0
2021-04-28 15:50:00,24.46,24.46,24.38,24.44,494969.0,19.7377,19.7377,19.6731,19.7216,494969.0
2021-04-29 09:30:00,24.5,24.68,24.44,24.68,265884.0,19.77,19.9152,19.7216,19.9152,265884.0
2021-04-29 09:40:00,24.69,24.71,24.66,24.67,130885.0,19.9233,19.9394,19.8991,19.9071,130885.0
2021-04-29 09:50:00,24.67,24.75,24.66,24.7,239778.0,19.9071,19.9717,19.8991,19.9314,239778.0
2021-04-29 10:00:00,24.69,24.74,24.63,24.69,209052.0,19.9233,19.9636,19.8749,19.9233,209052.0
2021-04-29 10:10:00,24.69,24.75,24.68,24.71,176422.0,19.9233,19.9717,19.9152,19.9394,176422.0
2021-04-29 10:20:00,24.7,24.72,24.66,24.68,140624.0,19.9314,19.9475,19.8991,19.9152,140624.0
2021-04-29 10:30:00,24.68,24.68,24.55,24.56,209100.0,19.9152,19.9152,19.8103,19.8184,209100.0
2021-04-29 10:40:00,24.56,24.62,24.54,24.57,183031.0,19.8184,19.8668,19.8022,19.8265,183031.0
2021-04-29 10:50:00,24.57,24.64,24.56,24.61,137096.0,19.8265,19.8829,19.8184,19.8587,137096.0
2021-04-29 11:00:00,24.6,24.63,24.59,24.59,69600.0,19.8507,19.8749,19.8426,19.8426,69600.0
2021-04-29 11:10:00,24.6,24.61,24.48,24.5,82710.0,19.8507,19.8587,19.7538,19.77,82710.0
2021-04-29 11:20:00,24.5,24.5,24.42,24.46,89396.0,19.77,19.77,19.7054,19.7377,89396.0
2021-04-29 11:30:00,24.46,24.46,24.38,24.39,96719.0,19.7377,19.7377,19.6731,19.6812,96719.0
2021-04-29 11:40:00,24.39,24.45,24.38,24.41,45706.0,19.6812,19.7296,19.6731,19.6973,45706.0
2021-04-29 11:50:00,24.41,24.51,24.39,24.47,75540.0,19.6973,19.778,19.6812,19.7458,75540.0
2021-04-29 12:00:00,24.46,24.47,24.35,24.37,117395.0,19.7377,19.7458,19.6489,19.6651,117395.0
2021-04-29 12:10:00,24.38,24.4,24.34,24.38,47697.0,19.6731,19.6893,19.6409,19.6731,47697.0
2021-04-29 12:20:00,24.38,24.43,24.37,24.39,61327.0,19.6731,19.7135,19.6651,19.6812,61327.0
2021-04-29 12:30:00,24.39,24.47,24.36,24.44,67726.0,19.6812,19.7458,19.657,19.7216,67726.0
2021-04-29 12:40:00,24.45,24.49,24.44,24.48,75471.0,19.7296,19.7619,19.7216,19.7538,75471.0
2021-04-29 12:50:00,24.48,24.53,24.47,24.48,81196.0,19.7538,19.7942,19.7458,19.7538,81196.0
2021-04-29 13:00:00,24.48,24.5,24.44,24.47,64911.0,19.7538,19.77,19.7216,19.7458,64911.0
2021-04-29 13:10:00,24.47,24.47,24.43,24.44,55859.0,19.7458,19.7458,19.7135,19.7216,55859.0
2021-04-29 13:20:00,24.44,24.48,24.43,24.47,63430.0,19.7216,19.7538,19.7135,19.7458,63430.0
2021-04-29 13:30:00,24.46,24.49,24.45,24.46,46815.0,19.7377,19.7619,19.7296,19.7377,46815.0
2021-04-29 13:40:00,24.46,24.51,24.44,24.5,72661.0,19.7377,19.778,19.7216,19.77,72661.0
2021-04-29 13:50:00,24.5,24.5,24.44,24.45,54843.0,19.77,19.77,19.7216,19.7296,54843.0
2021-04-29 14:00:00,24.45,24.45,24.41,24.44,51630.0,19.7296,19.7296,19.6973,19.7216,51630.0
2021-04-29 14:10:00,24.44,24.47,24.42,24.46,65676.0,19.7216,19.7458,19.7054,19.7377,65676.0
2021-04-29 14:20:00,24.46,24.52,24.45,24.51,42023.0,19.7377,19.7861,19.7296,19.778,42023.0
2021-04-29 14:30:00,24.51,24.52,24.49,24.51,49467.0,19.778,19.7861,19.7619,19.778,49467.0
2021-04-29 14:40:00,24.51,24.59,24.49,24.56,111063.0,19.778,19.8426,19.7619,19.8184,111063.0
2021-04-29 14:50:00,24.56,24.56,24.53,24.53,69487.0,19.8184,19.8184,19.7942,19.7942,69487.0
2021-04-29 15:00:00,24.54,24.59,24.53,24.58,75873.0,19.8022,19.8426,19.7942,19.8345,75873.0
2021-04-29 15:10:00,24.59,24.61,24.53,24.57,121508.0,19.8426,19.8587,19.7942,19.8265,121508.0
2021-04-29 15:20:00,24.57,24.58,24.52,24.53,220617.0,19.8265,19.8345,19.7861,19.7942,220617.0
2021-04-29 15:30:00,24.53,24.55,24.52,24.54,149907.0,19.7942,19.8103,19.7861,19.8022,149907.0
2021-04-29 15:40:00,24.53,24.58,24.52,24.55,161097.0,19.7942,19.8345,19.7861,19.8103,161097.0
2021-04-29 15:50:00,24.54,24.59,24.52,24.58,397239.0,19.8022,19.8426,19.7861,19.8345,397239.0
2021-04-30 09:30:00,24.4,24.68,24.33,24.67,207019.0,19.6893,19.9152,19.6328,19.9071,207019.0
2021-04-30 09:40:00,24.68,24.78,24.65,24.76,144359.0,19.9152,19.9959,19.891,19.9798,144359.0
2021-04-30 09:50:00,24.76,24.77,24.69,24.73,125003.0,19.9798,19.9878,19.9233,19.9556,125003.0
2021-04-30 10:00:00,24.73,24.74,24.65,24.67,58974.0,19.9556,19.9636,19.891,19.9071,58974.0
2021-04-30 10:10:00,24.67,24.75,24.58,24.6,110910.0,19.9071,19.9717,19.8345,19.8507,110910.0
2021-04-30 10:20:00,24.6,24.6,24.51,24.55,74299.0,19.8507,19.8507,19.778,19.8103,74299.0
2021-04-30 10:30:00,24.54,24.55,24.38,24.39,132305.0,19.8022,19.8103,19.6731,19.6812,132305.0
2021-04-30 10:40:00,24.38,24.49,24.36,24.38,203563.0,19.6731,19.7619,19.657,19.6731,203563.0
2021-04-30 10:50:00,24.38,24.45,24.37,24.43,76521.0,19.6731,19.7296,19.6651,19.7135,76521.0
2021-04-30 11:00:00,24.43,24.45,24.38,24.43,92874.0,19.7135,19.7296,19.6731,19.7135,92874.0
2021-04-30 11:10:00,24.42,24.43,24.39,24.4,69023.0,19.7054,19.7135,19.6812,19.6893,69023.0
2021-04-30 11:20:00,24.4,24.47,24.39,24.43,104518.0,19.6893,19.7458,19.6812,19.7135,104518.0
2021-04-30 11:30:00,24.42,24.45,24.4,24.42,60644.0,19.7054,19.7296,19.6893,19.7054,60644.0
2021-04-30 11:40:00,24.42,24.44,24.4,24.43,56164.0,19.7054,19.7216,19.6893,19.7135,56164.0
2021-04-30 11:50:00,24.43,24.43,24.38,24.39,105757.0,19.7135,19.7135,19.6731,19.6812,105757.0
2021-04-30 12:00:00,24.39,24.42,24.37,24.38,88901.0,19.6812,19.7054,19.6651,19.6731,88901.0
2021-04-30 12:10:00,24.38,24.44,24.37,24.42,85459.0,19.6731,19.7216,19.6651,19.7054,85459.0
2021-04-30 12:20:00,24.42,24.45,24.41,24.44,89410.0,19.7054,19.7296,19.6973,19.7216,89410.0
2021-04-30 12:30:00,24.43,24.45,24.39,24.44,58812.0,19.7135,19.7296,19.6812,19.7216,58812.0
2021-04-30 12:40:00,24.44,24.46,24.42,24.45,47187.0,19.7216,19.7377,19.7054,19.7296,47187.0
2021-04-30 12:50:00,24.44,24.46,24.4,24.42,51862.0,19.7216,19.7377,19.6893,19.7054,51862.0
2021-04-30 13:00:00,24.42,24.43,24.38,24.43,49883.0,19.7054,19.7135,19.6731,19.7135,49883.0
2021-04-30 13:10:00,24.42,24.43,24.39,24.41,46058.0,19.7054,19.7135,19.6812,19.6973,46058.0
2021-04-30 13:20:00,24.41,24.46,24.4,24.46,51805.0,19.6973,19.7377,19.6893,19.7377,51805.0
2021-04-30 13:30:00,24.45,24.46,24.41,24.42,79584.0,19.7296,19.7377,19.6973,19.7054,79584.0
2021-04-30 13:40:00,24.42,24.46,24.41,24.42,56073.0,19.7054,19.7377,19.6973,19.7054,56073.0
2021-04-30 13:50:00,24.42,24.42,24.36,24.39,60808.0,19.7054,19.7054,19.657,19.6812,60808.0
2021-04-30 14:00:00,24.39,24.4,24.36,24.37,84620.0,19.6812,19.6893,19.657,19.6651,84620.0
2021-04-30 14:10:00,24.37,24.43,24.36,24.42,99054.0,19.6651,19.7135,19.657,19.7054,99054.0
2021-04-30 14:20:00,24.42,24.44,24.39,24.41,101994.0,19.7054,19.7216,19.6812,19.6973,101994.0
2021-04-30 14:30:00,24.41,24.44,24.39,24.43,98246.0,19.6973,19.7216,19.6812,19.7135,98246.0
2021-04-30 14:40:00,24.42,24.44,24.41,24.43,85794.0,19.7054,19.7216,19.6973,19.7135,85794.0
2021-04-30 14:50:00,24.43,24.44,24.4,24.42,86546.0,19.7135,19.7216,19.6893,19.7054,86546.0
2021-04-30 15:00:00,24.42,24.45,24.4,24.42,88074.0,19.7054,19.7296,19.6893,19.7054,88074.0
2021-04-30 15:10:00,24.42,24.44,24.38,24.39,88749.0,19.7054,19.7216,19.6731,19.6812,88749.0
2021-04-30 15:20:00,24.39,24.42,24.38,24.42,95375.0,19.6812,19.7054,19.6731,19.7054,95375.0
2021-04-30 15:30:00,24.42,24.43,24.37,24.38,180639.0,19.7054,19.7135,19.6651,19.6731,180639.0
2021-04-30 15:40:00,24.39,24.4,24.31,24.4,223906.0,19.6812,19.6893,19.6166,19.6893,223906.0
2021-04-30 15:50:00,24.4,24.43,24.34,24.36,831955.0,19.6893,19.7135,19.6409,19.657,831955.0
2021-05-03 09:30:00,24.56,24.75,24.5,24.62,184329.0,19.8184,19.9717,19.77,19.8668,184329.0
2021-05-03 09:40:00,24.62,24.69,24.58,24.64,99526.0,19.8668,19.9233,19.8345,19.8829,99526.0
2021-05-03 09:50:00,24.64,24.67,24.54,24.59,69286.0,19.8829,19.9071,19.8022,19.8426,69286.0
2021-05-03 10:00:00,24.58,24.59,24.5,24.53,120919.0,19.8345,19.8426,19.77,19.7942,120919.0
2021-05-03 10:10:00,24.54,24.57,24.5,24.55,98395.0,19.8022,19.8265,19.77,19.8103,98395.0
2021-05-03 10:20:00,24.55,24.56,24.46,24.49,103105.0,19.8103,19.8184,19.7377,19.7619,103105.0
2021-05-03 10:30:00,24.47,24.53,24.46,24.52,79230.0,19.7458,19.7942,19.7377,19.7861,79230.0
2021-05-03 10:40:00,24.52,24.57,24.51,24.55,106797.0,19.7861,19.8265,19.778,19.8103,106797.0
2021-05-03 10:50:00,24.55,24.65,24.51,24.61,132956.0,19.8103,19.891,19.778,19.8587,132956.0
2021-05-03 11:00:00,24.61,24.64,24.59,24.6,103610.0,19.8587,19.8829,19.8426,19.8507,103610.0
2021-05-03 11:10:00,24.6,24.66,24.6,24.66,85317.0,19.8507,19.8991,19.8507,19.8991,85317.0
2021-05-03 11:20:00,24.66,24.69,24.64,24.66,115991.0,19.8991,19.9233,19.8829,19.8991,115991.0
2021-05-03 11:30:00,24.67,24.69,24.65,24.68,83210.0,19.9071,19.9233,19.891,19.9152,83210.0
2021-05-03 11:40:00,24.69,24.7,24.65,24.66,66740.0,19.9233,19.9314,19.891,19.8991,66740.0
2021-05-03 11:50:00,24.66,24.66,24.63,24.65,62197.0,19.8991,19.8991,19.8749,19.891,62197.0
2021-05-03 12:00:00,24.65,24.72,24.64,24.71,54550.0,19.891,19.9475,19.8829,19.9394,54550.0
2021-05-03 12:10:00,24.72,24.76,24.7,24.71,127452.0,19.9475,19.9798,19.9314,19.9394,127452.0
2021-05-03 12:20:00,24.72,24.79,24.71,24.78,158391.0,19.9475,20.004,19.9394,19.9959,158391.0
2021-05-03 12:30:00,24.78,24.79,24.72,24.76,143649.0,19.9959,20.004,19.9475,19.9798,143649.0
2021-05-03 12:40:00,24.76,24.81,24.75,24.8,105424.0,19.9798,20.0201,19.9717,20.012,105424.0
2021-05-03 12:50:00,24.79,24.81,24.78,24.79,102921.0,20.004,20.0201,19.9959,20.004,102921.0
2021-05-03 13:00:00,24.79,24.8,24.76,24.8,76855.0,20.004,20.012,19.9798,20.012,76855.0
2021-05-03 13:10:00,24.8,24.81,24.77,24.8,120252.0,20.012,20.0201,19.9878,20.012,120252.0
2021-05-03 13:20:00,24.8,24.84,24.79,24.83,129022.0,20.012,20.0443,20.004,20.0363,129022.0
2021-05-03 13:30:00,24.83,24.83,24.78,24.81,110057.0,20.0363,20.0363,19.9959,20.0201,110057.0
2021-05-03 13:40:00,24.8,24.81,24.76,24.79,187638.0,20.012,20.0201,19.9798,20.004,187638.0
2021-05-03 13:50:00,24.8,24.82,24.78,24.82,59949.0,20.012,20.0282,19.9959,20.0282,59949.0
2021-05-03 14:00:00,24.82,24.83,24.77,24.8,87014.0,20.0282,20.0363,19.9878,20.012,87014.0
2021-05-03 14:10:00,24.81,24.82,24.78,24.8,76250.0,20.0201,20.0282,19.9959,20.012,76250.0
2021-05-03 14:20:00,24.81,24.84,24.79,24.83,111393.0,20.0201,20.0443,20.004,20.0363,111393.0
2021-05-03 14:30:00,24.82,24.86,24.81,24.84,198148.0,20.0282,20.0605,20.0201,20.0443,198148.0
2021-05-03 14:40:00,24.84,24.89,24.83,24.87,156707.0,20.0443,20.0847,20.0363,20.0685,156707.0
2021-05-03 14:50:00,24.87,24.89,24.84,24.86,82312.0,20.0685,20.0847,20.0443,20.0605,82312.0
2021-05-03 15:00:00,24.86,24.86,24.81,24.83,74096.0,20.0605,20.0605,20.0201,20.0363,74096.0
2021-05-03 15:10:00,24.83,24.84,24.79,24.8,83594.0,20.0363,20.0443,20.004,20.012,83594.0
2021-05-03 15:20:00,24.8,24.8,24.76,24.79,123599.0,20.012,20.012,19.9798,20.004,123599.0
2021-05-03 15:30:00,24.79,24.79,24.74,24.76,184839.0,20.004,20.004,19.9636,19.9798,184839.0
2021-05-03 15:40:00,24.76,24.78,24.75,24.76,210462.0,19.9798,19.9959,19.9717,19.9798,210462.0
2021-05-03 15:50:00,24.75,24.82,24.73,24.78,1059589.0,19.9717,20.0282,19.9556,19.9959,1059589.0
2021-05-04 09:30:00,24.84,25.33,24.84,25.28,874057.0,20.0443,20.4397,20.0443,20.3994,874057.0
2021-05-04 09:40:00,25.28,25.28,24.98,25.04,549099.0,20.3994,20.3994,20.1573,20.2057,549099.0
2021-05-04 09:50:00,25.03,25.19,25.02,25.16,254576.0,20.1976,20.3268,20.1896,20.3025,254576.0
2021-05-04 10:00:00,25.16,25.26,25.11,25.23,347872.0,20.3025,20.3832,20.2622,20.359,347872.0
2021-05-04 10:10:00,25.23,25.25,25.16,25.23,184528.0,20.359,20.3752,20.3025,20.359,184528.0
2021-05-04 10:20:00,25.23,25.28,25.19,25.27,301959.0,20.359,20.3994,20.3268,20.3913,301959.0
2021-05-04 10:30:00,25.27,25.29,25.19,25.28,259939.0,20.3913,20.4074,20.3268,20.3994,259939.0
2021-05-04 10:40:00,25.28,25.32,25.24,25.24,253825.0,20.3994,20.4317,20.3671,20.3671,253825.0
2021-05-04 10:50:00,25.25,25.25,25.16,25.17,153285.0,20.3752,20.3752,20.3025,20.3106,153285.0
2021-05-04 11:00:00,25.17,25.18,25.02,25.07,448786.0,20.3106,20.3187,20.1896,20.2299,448786.0
2021-05-04 11:10:00,25.06,25.07,24.9,24.93,267425.0,20.2219,20.2299,20.0927,20.117,267425.0
2021-05-04 11:20:00,24.94,25.01,24.91,24.98,215968.0,20.125,20.1815,20.1008,20.1573,215968.0
2021-05-04 11:30:00,24.98,25.01,24.91,24.95,172192.0,20.1573,20.1815,20.1008,20.1331,172192.0
2021-05-04 11:40:00,24.96,24.96,24.88,24.89,198368.0,20.1412,20.1412,20.0766,20.0847,198368.0
2021-05-04 11:50:00,24.89,24.91,24.83,24.87,204666.0,20.0847,20.1008,20.0363,20.0685,204666.0
2021-05-04 12:00:00,24.86,24.96,24.85,24.9,182062.0,20.0605,20.1412,20.0524,20.0927,182062.0
2021-05-04 12:10:00,24.9,24.96,24.88,24.94,149477.0,20.0927,20.1412,20.0766,20.125,149477.0
2021-05-04 12:20:00,24.94,24.94,24.83,24.84,219995.0,20.125,20.125,20.0363,20.0443,219995.0
2021-05-04 12:30:00,24.85,24.87,24.74,24.8,350635.0,20.0524,20.0685,19.9636,20.012,350635.0
2021-05-04 12:40:00,24.8,24.81,24.67,24.69,207036.0,20.012,20.0201,19.9071,19.9233,207036.0
2021-05-04 12:50:00,24.7,24.76,24.68,24.74,332357.0,19.9314,19.9798,19.9152,19.9636,332357.0
2021-05-04 13:00:00,24.73,24.74,24.66,24.67,188558.0,19.9556,19.9636,19.8991,19.9071,188558.0
2021-05-04 13:10:00,24.68,24.73,24.67,24.69,96859.0,19.9152,19.9556,19.9071,19.9233,96859.0
2021-05-04 13:20:00,24.69,24.77,24.68,24.74,124198.0,19.9233,19.9878,19.9152,19.9636,124198.0
2021-05-04 13:30:00,24.75,24.79,24.72,24.73,87567.0,19.9717,20.004,19.9475,19.9556,87567.0
2021-05-04 13:40:00,24.73,24.75,24.69,24.71,104169.0,19.9556,19.9717,19.9233,19.9394,104169.0
2021-05-04 13:50:00,24.72,24.75,24.69,24.71,175064.0,19.9475,19.9717,19.9233,19.9394,175064.0
2021-05-04 14:00:00,24.71,24.77,24.67,24.7,176391.0,19.9394,19.9878,19.9071,19.9314,176391.0
2021-05-04 14:10:00,24.7,24.75,24.68,24.7,197690.0,19.9314,19.9717,19.9152,19.9314,197690.0
2021-05-04 14:20:00,24.7,24.72,24.66,24.69,251981.0,19.9314,19.9475,19.8991,19.9233,251981.0
2021-05-04 14:30:00,24.69,24.72,24.68,24.69,169550.0,19.9233,19.9475,19.9152,19.9233,169550.0
2021-05-04 14:40:00,24.7,24.72,24.68,24.7,138262.0,19.9314,19.9475,19.9152,19.9314,138262.0
2021-05-04 14:50:00,24.7,24.7,24.6,24.6,204177.0,19.9314,19.9314,19.8507,19.8507,204177.0
2021-05-04 15:00:00,24.61,24.61,24.58,24.6,278950.0,19.8587,19.8587,19.8345,19.8507,278950.0
2021-05-04 15:10:00,24.6,24.63,24.55,24.59,246307.0,19.8507,19.8749,19.8103,19.8426,246307.0
2021-05-04 15:20:00,24.59,24.6,24.54,24.57,265941.0,19.8426,19.8507,19.8022,19.8265,265941.0
2021-05-04 15:30:00,24.57,24.58,24.51,24.53,424812.0,19.8265,19.8345,19.778,19.7942,424812.0
2021-05-04 15:40:00,24.52,24.53,24.48,24.5,459857.0,19.7861,19.7942,19.7538,19.77,459857.0
2021-05-04 15:50:00,24.5,24.6,24.49,24.58,1083170.0,19.77,19.8507,19.7619,19.8345,1083170.0
2021-05-05 09:30:00,24.92,24.99,24.68,24.76,376932.0,20.1089,20.1654,19.9152,19.9798,376932.0
2021-05-05 09:40:00,24.76,24.9,24.7,24.85,138914.0,19.9798,20.0927,19.9314,20.0524,138914.0
2021-05-05 09:50:00,24.85,24.91,24.83,24.83,170511.0,20.0524,20.1008,20.0363,20.0363,170511.0
2021-05-05 10:00:00,24.84,24.89,24.73,24.8,144302.0,20.0443,20.0847,19.9556,20.012,144302.0
2021-05-05 10:10:00,24.8,24.93,24.78,24.91,160131.0,20.012,20.117,19.9959,20.1008,160131.0
2021-05-05 10:20:00,24.91,24.96,24.88,24.93,106443.0,20.1008,20.1412,20.0766,20.117,106443.0
2021-05-05 10:30:00,24.92,24.95,24.89,24.92,139050.0,20.1089,20.1331,20.0847,20.1089,139050.0
2021-05-05 10:40:00,24.93,25.02,24.92,25.02,192096.0,20.117,20.1896,20.1089,20.1896,192096.0
2021-05-05 10:50:00,25.02,25.03,24.95,24.96,98829.0,20.1896,20.1976,20.1331,20.1412,98829.0
2021-05-05 11:00:00,24.96,25.07,24.94,25.06,181936.0,20.1412,20.2299,20.125,20.2219,181936.0
2021-05-05 11:10:00,25.07,25.13,25.04,25.09,129272.0,20.2299,20.2783,20.2057,20.2461,129272.0
2021-05-05 11:20:00,25.09,25.11,25.04,25.05,81461.0,20.2461,20.2622,20.2057,20.2138,81461.0
2021-05-05 11:30:00,25.05,25.1,25.02,25.1,76629.0,20.2138,20.2541,20.1896,20.2541,76629.0
2021-05-05 11:40:00,25.09,25.13,25.08,25.11,85102.0,20.2461,20.2783,20.238,20.2622,85102.0
2021-05-05 11:50:00,25.11,25.13,25.08,25.13,94247.0,20.2622,20.2783,20.238,20.2783,94247.0
2021-05-05 12:00:00,25.13,25.13,25.07,25.1,110860.0,20.2783,20.2783,20.2299,20.2541,110860.0
2021-05-05 12:10:00,25.11,25.11,25.06,25.07,77295.0,20.2622,20.2622,20.2219,20.2299,77295.0
2021-05-05 12:20:00,25.06,25.12,25.04,25.09,53342.0,20.2219,20.2703,20.2057,20.2461,53342.0
2021-05-05 12:30:00,25.09,25.12,25.03,25.03,157797.0,20.2461,20.2703,20.1976,20.1976,157797.0
2021-05-05 12:40:00,25.03,25.04,24.98,25.0,120139.0,20.1976,20.2057,20.1573,20.1734,120139.0
2021-05-05 12:50:00,25.0,25.0,24.93,24.98,118636.0,20.1734,20.1734,20.117,20.1573,118636.0
2021-05-05 13:00:00,24.98,24.98,24.92,24.95,89558.0,20.1573,20.1573,20.1089,20.1331,89558.0
2021-05-05 13:10:00,24.95,24.96,24.89,24.89,60398.0,20.1331,20.1412,20.0847,20.0847,60398.0
2021-05-05 13:20:00,24.89,24.93,24.88,24.9,68334.0,20.0847,20.117,20.0766,20.0927,68334.0
2021-05-05 13:30:00,24.89,24.91,24.85,24.85,75922.0,20.0847,20.1008,20.0524,20.0524,75922.0
2021-05-05 13:40:00,24.85,24.85,24.81,24.83,93782.0,20.0524,20.0524,20.0201,20.0363,93782.0
2021-05-05 13:50:00,24.83,24.88,24.81,24.87,71560.0,20.0363,20.0766,20.0201,20.0685,71560.0
2021-05-05 14:00:00,24.86,24.89,24.86,24.86,65271.0,20.0605,20.0847,20.0605,20.0605,65271.0
2021-05-05 14:10:00,24.87,24.93,24.86,24.92,87136.0,20.0685,20.117,20.0605,20.1089,87136.0
2021-05-05 14:20:00,24.92,24.97,24.91,24.97,84491.0,20.1089,20.1492,20.1008,20.1492,84491.0
2021-05-05 14:30:00,24.97,24.98,24.93,24.98,82510.0,20.1492,20.1573,20.117,20.1573,82510.0
2021-05-05 14:40:00,24.98,24.99,24.94,24.95,106245.0,20.1573,20.1654,20.125,20.1331,106245.0
2021-05-05 14:50:00,24.95,24.99,24.92,24.98,183714.0,20.1331,20.1654,20.1089,20.1573,183714.0
2021-05-05 15:00:00,24.97,24.98,24.86,24.89,199877.0,20.1492,20.1573,20.0605,20.0847,199877.0
2021-05-05 15:10:00,24.89,24.92,24.87,24.89,109174.0,20.0847,20.1089,20.0685,20.0847,109174.0
2021-05-05 15:20:00,24.89,24.92,24.85,24.89,184057.0,20.0847,20.1089,20.0524,20.0847,184057.0
2021-05-05 15:30:00,24.89,24.93,24.86,24.87,249402.0,20.0847,20.117,20.0605,20.0685,249402.0
2021-05-05 15:40:00,24.88,24.9,24.85,24.87,374804.0,20.0766,20.0927,20.0524,20.0685,374804.0
2021-05-05 15:50:00,24.88,24.97,24.87,24.92,972487.0,20.0766,20.1492,20.0685,20.1089,972487.0
2021-05-06 09:30:00,25.03,25.04,24.84,24.91,224364.0,20.1976,20.2057,20.0443,20.1008,224364.0
2021-05-06 09:40:00,24.91,24.93,24.8,24.82,166378.0,20.1008,20.117,20.012,20.0282,166378.0
2021-05-06 09:50:00,24.83,24.89,24.8,24.8,119954.0,20.0363,20.0847,20.012,20.012,119954.0
2021-05-06 10:00:00,24.79,24.84,24.72,24.73,244167.0,20.004,20.0443,19.9475,19.9556,244167.0
2021-05-06 10:10:00,24.73,24.78,24.65,24.66,182155.0,19.9556,19.9959,19.891,19.8991,182155.0
2021-05-06 10:20:00,24.66,24.71,24.63,24.7,92743.0,19.8991,19.9394,19.8749,19.9314,92743.0
2021-05-06 10:30:00,24.7,24.79,24.66,24.78,86228.0,19.9314,20.004,19.8991,19.9959,86228.0
2021-05-06 10:40:00,24.78,24.84,24.76,24.77,86399.0,19.9959,20.0443,19.9798,19.9878,86399.0
2021-05-06 10:50:00,24.77,24.83,24.77,24.81,61871.0,19.9878,20.0363,19.9878,20.0201,61871.0
2021-05-06 11:00:00,24.82,24.83,24.75,24.79,145564.0,20.0282,20.0363,19.9717,20.004,145564.0
2021-05-06 11:10:00,24.79,24.87,24.79,24.86,84622.0,20.004,20.0685,20.004,20.0605,84622.0
2021-05-06 11:20:00,24.86,24.92,24.86,24.92,51610.0,20.0605,20.1089,20.0605,20.1089,51610.0
2021-05-06 11:30:00,24.92,24.93,24.88,24.91,61809.0,20.1089,20.117,20.0766,20.1008,61809.0
2021-05-06 11:40:00,24.92,24.99,24.9,24.98,80701.0,20.1089,20.1654,20.0927,20.1573,80701.0
2021-05-06 11:50:00,24.98,25.0,24.96,24.98,61046.0,20.1573,20.1734,20.1412,20.1573,61046.0
2021-05-06 12:00:00,24.99,25.0,24.94,24.96,54492.0,20.1654,20.1734,20.125,20.1412,54492.0
2021-05-06 12:10:00,24.95,24.96,24.89,24.92,37775.0,20.1331,20.1412,20.0847,20.1089,37775.0
2021-05-06 12:20:00,24.91,24.98,24.91,24.96,63661.0,20.1008,20.1573,20.1008,20.1412,63661.0
2021-05-06 12:30:00,24.96,24.96,24.83,24.84,86424.0,20.1412,20.1412,20.0363,20.0443,86424.0
2021-05-06 12:40:00,24.85,24.86,24.79,24.82,184616.0,20.0524,20.0605,20.004,20.0282,184616.0
2021-05-06 12:50:00,24.82,24.86,24.81,24.86,82133.0,20.0282,20.0605,20.0201,20.0605,82133.0
2021-05-06 13:00:00,24.86,24.9,24.85,24.89,193048.0,20.0605,20.0927,20.0524,20.0847,193048.0
2021-05-06 13:10:00,24.89,24.92,24.88,24.89,69723.0,20.0847,20.1089,20.0766,20.0847,69723.0
2021-05-06 13:20:00,24.89,24.9,24.88,24.9,90907.0,20.0847,20.0927,20.0766,20.0927,90907.0
2021-05-06 13:30:00,24.89,24.9,24.87,24.88,174205.0,20.0847,20.0927,20.0685,20.0766,174205.0
2021-05-06 13:40:00,24.88,24.9,24.82,24.84,101065.0,20.0766,20.0927,20.0282,20.0443,101065.0
2021-05-06 13:50:00,24.85,24.86,24.83,24.85,76606.0,20.0524,20.0605,20.0363,20.0524,76606.0
2021-05-06 14:00:00,24.85,24.88,24.82,24.87,192776.0,20.0524,20.0766,20.0282,20.0685,192776.0
2021-05-06 14:10:00,24.88,24.9,24.81,24.85,122103.0,20.0766,20.0927,20.0201,20.0524,122103.0
2021-05-06 14:20:00,24.85,24.89,24.79,24.89,278552.0,20.0524,20.0847,20.004,20.0847,278552.0
2021-05-06 14:30:00,24.89,24.89,24.83,24.85,81558.0,20.0847,20.0847,20.0363,20.0524,81558.0
2021-05-06 14:40:00,24.85,24.87,24.8,24.85,141170.0,20.0524,20.0685,20.012,20.0524,141170.0
2021-05-06 14:50:00,24.85,24.87,24.82,24.83,416230.0,20.0524,20.0685,20.0282,20.0363,416230.0
2021-05-06 15:00:00,24.83,24.84,24.81,24.83,204555.0,20.0363,20.0443,20.0201,20.0363,204555.0
2021-05-06 15:10:00,24.83,24.85,24.81,24.83,110617.0,20.0363,20.0524,20.0201,20.0363,110617.0
2021-05-06 15:20:00,24.83,24.85,24.81,24.85,133709.0,20.0363,20.0524,20.0201,20.0524,133709.0
2021-05-06 15:30:00,24.85,24.87,24.83,24.86,499150.0,20.0524,20.0685,20.0363,20.0605,499150.0
2021-05-06 15:40:00,24.86,24.93,24.85,24.92,581547.0,20.0605,20.117,20.0524,20.1089,581547.0
2021-05-06 15:50:00,24.92,24.98,24.9,24.97,1032365.0,20.1089,20.1573,20.0927,20.1492,1032365.0
2021-05-07 09:30:00,24.69,24.87,24.67,24.86,177699.0,19.9233,20.0685,19.9071,20.0605,177699.0
2021-05-07 09:40:00,24.87,24.98,24.86,24.96,277512.0,20.0685,20.1573,20.0605,20.1412,277512.0
2021-05-07 09:50:00,24.96,25.01,24.92,24.96,73110.0,20.1412,20.1815,20.1089,20.1412,73110.0
2021-05-07 10:00:00,24.98,25.13,24.97,25.1,196003.0,20.1573,20.2783,20.1492,20.2541,196003.0
2021-05-07 10:10:00,25.1,25.16,25.04,25.07,106826.0,20.2541,20.3025,20.2057,20.2299,106826.0
2021-05-07 10:20:00,25.07,25.07,24.89,24.9,75492.0,20.2299,20.2299,20.0847,20.0927,75492.0
2021-05-07 10:30:00,24.9,24.98,24.9,24.95,72207.0,20.0927,20.1573,20.0927,20.1331,72207.0
2021-05-07 10:40:00,24.96,25.02,24.96,25.0,50759.0,20.1412,20.1896,20.1412,20.1734,50759.0
2021-05-07 10:50:00,25.01,25.09,24.99,25.09,58991.0,20.1815,20.2461,20.1654,20.2461,58991.0
2021-05-07 11:00:00,25.1,25.1,25.01,25.03,63689.0,20.2541,20.2541,20.1815,20.1976,63689.0
2021-05-07 11:10:00,25.03,25.04,24.96,24.98,142128.0,20.1976,20.2057,20.1412,20.1573,142128.0
2021-05-07 11:20:00,24.98,25.01,24.94,25.0,66659.0,20.1573,20.1815,20.125,20.1734,66659.0
2021-05-07 11:30:00,25.01,25.06,24.99,25.03,51786.0,20.1815,20.2219,20.1654,20.1976,51786.0
2021-05-07 11:40:00,25.04,25.07,24.96,24.99,224287.0,20.2057,20.2299,20.1412,20.1654,224287.0
2021-05-07 11:50:00,25.0,25.04,24.99,25.03,69624.0,20.1734,20.2057,20.1654,20.1976,69624.0
2021-05-07 12:00:00,25.04,25.07,25.03,25.06,65803.0,20.2057,20.2299,20.1976,20.2219,65803.0
2021-05-07 12:10:00,25.06,25.09,25.04,25.09,72783.0,20.2219,20.2461,20.2057,20.2461,72783.0
2021-05-07 12:20:00,25.09,25.14,25.08,25.13,106057.0,20.2461,20.2864,20.238,20.2783,106057.0
2021-05-07 12:30:00,25.13,25.15,25.12,25.14,118640.0,20.2783,20.2945,20.2703,20.2864,118640.0
2021-05-07 12:40:00,25.14,25.16,25.11,25.12,49670.0,20.2864,20.3025,20.2622,20.2703,49670.0
2021-05-07 12:50:00,25.11,25.16,25.1,25.13,108722.0,20.2622,20.3025,20.2541,20.2783,108722.0
2021-05-07 13:00:00,25.13,25.17,25.11,25.14,71757.0,20.2783,20.3106,20.2622,20.2864,71757.0
2021-05-07 13:10:00,25.14,25.17,25.12,25.14,124378.0,20.2864,20.3106,20.2703,20.2864,124378.0
2021-05-07 13:20:00,25.14,25.14,25.11,25.13,71989.0,20.2864,20.2864,20.2622,20.2783,71989.0
2021-05-07 13:30:00,25.13,25.22,25.12,25.21,159476.0,20.2783,20.351,20.2703,20.3429,159476.0
2021-05-07 13:40:00,25.21,25.22,25.16,25.17,69204.0,20.3429,20.351,20.3025,20.3106,69204.0
2021-05-07 13:50:00,25.17,25.19,25.16,25.18,52841.0,20.3106,20.3268,20.3025,20.3187,52841.0
2021-05-07 14:00:00,25.18,25.19,25.1,25.19,174563.0,20.3187,20.3268,20.2541,20.3268,174563.0
2021-05-07 14:10:00,25.19,25.22,25.18,25.22,77783.0,20.3268,20.351,20.3187,20.351,77783.0
2021-05-07 14:20:00,25.22,25.25,25.21,25.24,85428.0,20.351,20.3752,20.3429,20.3671,85428.0
2021-05-07 14:30:00,25.24,25.26,25.21,25.21,86686.0,20.3671,20.3832,20.3429,20.3429,86686.0
2021-05-07 14:40:00,25.21,25.24,25.19,25.21,106954.0,20.3429,20.3671,20.3268,20.3429,106954.0
2021-05-07 14:50:00,25.21,25.22,25.16,25.18,73958.0,20.3429,20.351,20.3025,20.3187,73958.0
2021-05-07 15:00:00,25.17,25.23,25.13,25.23,81071.0,20.3106,20.359,20.2783,20.359,81071.0
2021-05-07 15:10:00,25.22,25.26,25.2,25.24,104864.0,20.351,20.3832,20.3348,20.3671,104864.0
2021-05-07 15:20:00,25.25,25.27,25.22,25.27,144846.0,20.3752,20.3913,20.351,20.3913,144846.0
2021-05-07 15:30:00,25.27,25.27,25.22,25.24,143944.0,20.3913,20.3913,20.351,20.3671,143944.0
2021-05-07 15:40:00,25.24,25.3,25.23,25.29,374164.0,20.3671,20.4155,20.359,20.4074,374164.0
2021-05-07 15:50:00,25.29,25.3,25.24,25.29,754564.0,20.4074,20.4155,20.3671,20.4074,754564.0
2021-05-10 09:30:00,25.49,25.63,25.49,25.62,462250.0,20.5688,20.6818,20.5688,20.6737,462250.0
2021-05-10 09:40:00,25.62,25.62,25.47,25.5,137913.0,20.6737,20.6737,20.5527,20.5769,137913.0
2021-05-10 09:50:00,25.49,25.53,25.43,25.52,118630.0,20.5688,20.6011,20.5204,20.593,118630.0
2021-05-10 10:00:00,25.52,25.56,25.46,25.52,143027.0,20.593,20.6253,20.5446,20.593,143027.0
2021-05-10 10:10:00,25.51,25.55,25.38,25.4,199245.0,20.585,20.6173,20.4801,20.4962,199245.0
2021-05-10 10:20:00,25.39,25.41,25.35,25.38,105550.0,20.4881,20.5043,20.4559,20.4801,105550.0
2021-05-10 10:30:00,25.38,25.41,25.34,25.39,101281.0,20.4801,20.5043,20.4478,20.4881,101281.0
2021-05-10 10:40:00,25.39,25.41,25.36,25.39,70529.0,20.4881,20.5043,20.4639,20.4881,70529.0
2021-05-10 10:50:00,25.4,25.51,25.39,25.51,126479.0,20.4962,20.585,20.4881,20.585,126479.0
2021-05-10 11:00:00,25.51,25.52,25.46,25.46,203025.0,20.585,20.593,20.5446,20.5446,203025.0
2021-05-10 11:10:00,25.46,25.5,25.41,25.48,99807.0,20.5446,20.5769,20.5043,20.5608,99807.0
2021-05-10 11:20:00,25.48,25.55,25.48,25.55,81568.0,20.5608,20.6173,20.5608,20.6173,81568.0
2021-05-10 11:30:00,25.55,25.59,25.54,25.58,88848.0,20.6173,20.6495,20.6092,20.6415,88848.0
2021-05-10 11:40:00,25.58,25.58,25.53,25.54,58280.0,20.6415,20.6415,20.6011,20.6092,58280.0
2021-05-10 11:50:00,25.55,25.59,25.52,25.59,34733.0,20.6173,20.6495,20.593,20.6495,34733.0
2021-05-10 12:00:00,25.59,25.6,25.55,25.59,52923.0,20.6495,20.6576,20.6173,20.6495,52923.0
2021-05-10 12:10:00,25.58,25.6,25.55,25.57,48017.0,20.6415,20.6576,20.6173,20.6334,48017.0
2021-05-10 12:20:00,25.57,25.6,25.56,25.6,64493.0,20.6334,20.6576,20.6253,20.6576,64493.0
2021-05-10 12:30:00,25.6,25.62,25.58,25.61,82158.0,20.6576,20.6737,20.6415,20.6657,82158.0
2021-05-10 12:40:00,25.62,25.65,25.61,25.65,139716.0,20.6737,20.6979,20.6657,20.6979,139716.0
2021-05-10 12:50:00,25.65,25.67,25.62,25.64,129897.0,20.6979,20.7141,20.6737,20.6899,129897.0
2021-05-10 13:00:00,25.64,25.66,25.59,25.61,135465.0,20.6899,20.706,20.6495,20.6657,135465.0
2021-05-10 13:10:00,25.61,25.64,25.59,25.62,72741.0,20.6657,20.6899,20.6495,20.6737,72741.0
2021-05-10 13:20:00,25.61,25.67,25.61,25.65,95462.0,20.6657,20.7141,20.6657,20.6979,95462.0
2021-05-10 13:30:00,25.65,25.66,25.61,25.65,139325.0,20.6979,20.706,20.6657,20.6979,139325.0
2021-05-10 13:40:00,25.65,25.7,25.63,25.69,125478.0,20.6979,20.7383,20.6818,20.7302,125478.0
2021-05-10 13:50:00,25.69,25.7,25.66,25.68,68921.0,20.7302,20.7383,20.706,20.7222,68921.0
2021-05-10 14:00:00,25.68,25.71,25.63,25.64,148290.0,20.7222,20.7464,20.6818,20.6899,148290.0
2021-05-10 14:10:00,25.64,25.68,25.54,25.57,112451.0,20.6899,20.7222,20.6092,20.6334,112451.0
2021-05-10 14:20:00,25.57,25.57,25.48,25.49,124313.0,20.6334,20.6334,20.5608,20.5688,124313.0
2021-05-10 14:30:00,25.48,25.51,25.43,25.47,106531.0,20.5608,20.585,20.5204,20.5527,106531.0
2021-05-10 14:40:00,25.46,25.48,25.41,25.42,66328.0,20.5446,20.5608,20.5043,20.5124,66328.0
2021-05-10 14:50:00,25.43,25.49,25.41,25.49,126104.0,20.5204,20.5688,20.5043,20.5688,126104.0
2021-05-10 15:00:00,25.49,25.5,25.42,25.48,246399.0,20.5688,20.5769,20.5124,20.5608,246399.0
2021-05-10 15:10:00,25.48,25.53,25.47,25.51,105002.0,20.5608,20.6011,20.5527,20.585,105002.0
2021-05-10 15:20:00,25.5,25.62,25.47,25.59,242848.0,20.5769,20.6737,20.5527,20.6495,242848.0
2021-05-10 15:30:00,25.59,25.65,25.57,25.64,286283.0,20.6495,20.6979,20.6334,20.6899,286283.0
2021-05-10 15:40:00,25.64,25.67,25.54,25.58,609761.0,20.6899,20.7141,20.6092,20.6415,609761.0
2021-05-10 15:50:00,25.58,25.59,25.53,25.54,985087.0,20.6415,20.6495,20.6011,20.6092,985087.0
2021-05-11 09:30:00,25.3,25.35,25.08,25.25,466753.0,20.4155,20.4559,20.238,20.3752,466753.0
2021-05-11 09:40:00,25.24,25.35,25.21,25.25,323502.0,20.3671,20.4559,20.3429,20.3752,323502.0
2021-05-11 09:50:00,25.25,25.48,25.25,25.48,243458.0,20.3752,20.5608,20.3752,20.5608,243458.0
2021-05-11 10:00:00,25.48,25.51,25.35,25.35,287295.0,20.5608,20.585,20.4559,20.4559,287295.0
2021-05-11 10:10:00,25.36,25.4,25.3,25.31,198189.0,20.4639,20.4962,20.4155,20.4236,198189.0
2021-05-11 10:20:00,25.31,25.41,25.16,25.16,173708.0,20.4236,20.5043,20.3025,20.3025,173708.0
2021-05-11 10:30:00,25.17,25.25,25.12,25.13,207869.0,20.3106,20.3752,20.2703,20.2783,207869.0
2021-05-11 10:40:00,25.12,25.2,25.08,25.17,195488.0,20.2703,20.3348,20.238,20.3106,195488.0
2021-05-11 10:50:00,25.17,25.26,25.16,25.18,181981.0,20.3106,20.3832,20.3025,20.3187,181981.0
2021-05-11 11:00:00,25.18,25.21,25.11,25.19,142062.0,20.3187,20.3429,20.2622,20.3268,142062.0
2021-05-11 11:10:00,25.19,25.27,25.16,25.26,110309.0,20.3268,20.3913,20.3025,20.3832,110309.0
2021-05-11 11:20:00,25.25,25.35,25.23,25.33,204394.0,20.3752,20.4559,20.359,20.4397,204394.0
2021-05-11 11:30:00,25.34,25.43,25.29,25.43,273708.0,20.4478,20.5204,20.4074,20.5204,273708.0
2021-05-11 11:40:00,25.43,25.51,25.4,25.5,143073.0,20.5204,20.585,20.4962,20.5769,143073.0
2021-05-11 11:50:00,25.49,25.53,25.45,25.47,187692.0,20.5688,20.6011,20.5366,20.5527,187692.0
2021-05-11 12:00:00,25.48,25.48,25.39,25.4,155478.0,20.5608,20.5608,20.4881,20.4962,155478.0
2021-05-11 12:10:00,25.41,25.49,25.4,25.48,160669.0,20.5043,20.5688,20.4962,20.5608,160669.0
2021-05-11 12:20:00,25.48,25.48,25.41,25.43,102126.0,20.5608,20.5608,20.5043,20.5204,102126.0
2021-05-11 12:30:00,25.43,25.5,25.42,25.46,113259.0,20.5204,20.5769,20.5124,20.5446,113259.0
2021-05-11 12:40:00,25.46,25.48,25.4,25.4,77368.0,20.5446,20.5608,20.4962,20.4962,77368.0
2021-05-11 12:50:00,25.41,25.45,25.4,25.45,90952.0,20.5043,20.5366,20.4962,20.5366,90952.0
2021-05-11 13:00:00,25.45,25.48,25.42,25.46,119681.0,20.5366,20.5608,20.5124,20.5446,119681.0
2021-05-11 13:10:00,25.45,25.47,25.41,25.47,173637.0,20.5366,20.5527,20.5043,20.5527,173637.0
2021-05-11 13:20:00,25.47,25.52,25.47,25.51,322959.0,20.5527,20.593,20.5527,20.585,322959.0
2021-05-11 13:30:00,25.52,25.52,25.44,25.46,284420.0,20.593,20.593,20.5285,20.5446,284420.0
2021-05-11 13:40:00,25.46,25.49,25.44,25.46,363840.0,20.5446,20.5688,20.5285,20.5446,363840.0
2021-05-11 13:50:00,25.47,25.47,25.4,25.45,418828.0,20.5527,20.5527,20.4962,20.5366,418828.0
2021-05-11 14:00:00,25.46,25.63,25.45,25.6,403188.0,20.5446,20.6818,20.5366,20.6576,403188.0
2021-05-11 14:10:00,25.6,25.62,25.52,25.54,438385.0,20.6576,20.6737,20.593,20.6092,438385.0
2021-05-11 14:20:00,25.54,25.6,25.52,25.6,116656.0,20.6092,20.6576,20.593,20.6576,116656.0
2021-05-11 14:30:00,25.6,25.62,25.52,25.61,198186.0,20.6576,20.6737,20.593,20.6657,198186.0
2021-05-11 14:40:00,25.61,25.7,25.57,25.7,503612.0,20.6657,20.7383,20.6334,20.7383,503612.0
2021-05-11 14:50:00,25.7,25.78,25.66,25.77,558747.0,20.7383,20.8028,20.706,20.7948,558747.0
2021-05-11 15:00:00,25.77,25.8,25.74,25.78,279435.0,20.7948,20.819,20.7706,20.8028,279435.0
2021-05-11 15:10:00,25.78,25.78,25.69,25.7,441754.0,20.8028,20.8028,20.7302,20.7383,441754.0
2021-05-11 15:20:00,25.71,25.77,25.68,25.73,334386.0,20.7464,20.7948,20.7222,20.7625,334386.0
2021-05-11 15:30:00,25.73,25.74,25.64,25.66,362524.0,20.7625,20.7706,20.6899,20.706,362524.0
2021-05-11 15:40:00,25.66,25.75,25.66,25.75,802392.0,20.706,20.7786,20.706,20.7786,802392.0
2021-05-11 15:50:00,25.75,25.76,25.64,25.64,1083883.0,20.7786,20.7867,20.6899,20.6899,1083883.0
2021-05-12 09:30:00,25.68,25.79,25.49,25.57,407366.0,20.7222,20.8109,20.5688,20.6334,407366.0
2021-05-12 09:40:00,25.57,25.59,25.47,25.48,174467.0,20.6334,20.6495,20.5527,20.5608,174467.0
2021-05-12 09:50:00,25.48,25.56,25.44,25.52,141594.0,20.5608,20.6253,20.5285,20.593,141594.0
2021-05-12 10:00:00,25.53,25.63,25.51,25.56,189295.0,20.6011,20.6818,20.585,20.6253,189295.0
2021-05-12 10:10:00,25.56,25.75,25.55,25.75,150523.0,20.6253,20.7786,20.6173,20.7786,150523.0
2021-05-12 10:20:00,25.75,25.76,25.64,25.71,143091.0,20.7786,20.7867,20.6899,20.7464,143091.0
2021-05-12 10:30:00,25.71,25.82,25.69,25.8,251671.0,20.7464,20.8351,20.7302,20.819,251671.0
2021-05-12 10:40:00,25.8,25.91,25.78,25.87,544573.0,20.819,20.9077,20.8028,20.8755,544573.0
2021-05-12 10:50:00,25.87,25.9,25.83,25.83,385375.0,20.8755,20.8997,20.8432,20.8432,385375.0
2021-05-12 11:00:00,25.84,25.86,25.77,25.84,142407.0,20.8513,20.8674,20.7948,20.8513,142407.0
2021-05-12 11:10:00,25.84,25.85,25.77,25.83,97767.0,20.8513,20.8593,20.7948,20.8432,97767.0
2021-05-12 11:20:00,25.84,25.85,25.77,25.79,122802.0,20.8513,20.8593,20.7948,20.8109,122802.0
2021-05-12 11:30:00,25.79,25.79,25.71,25.73,200197.0,20.8109,20.8109,20.7464,20.7625,200197.0
2021-05-12 11:40:00,25.74,25.85,25.72,25.83,372726.0,20.7706,20.8593,20.7544,20.8432,372726.0
2021-05-12 11:50:00,25.83,25.83,25.75,25.76,156916.0,20.8432,20.8432,20.7786,20.7867,156916.0
2021-05-12 12:00:00,25.77,25.78,25.62,25.64,266648.0,20.7948,20.8028,20.6737,20.6899,266648.0
2021-05-12 12:10:00,25.64,25.64,25.51,25.52,255937.0,20.6899,20.6899,20.585,20.593,255937.0
2021-05-12 12:20:00,25.51,25.58,25.5,25.56,321767.0,20.585,20.6415,20.5769,20.6253,321767.0
2021-05-12 12:30:00,25.56,25.61,25.53,25.59,156478.0,20.6253,20.6657,20.6011,20.6495,156478.0
2021-05-12 12:40:00,25.58,25.6,25.53,25.58,182185.0,20.6415,20.6576,20.6011,20.6415,182185.0
2021-05-12 12:50:00,25.58,25.61,25.5,25.55,203403.0,20.6415,20.6657,20.5769,20.6173,203403.0
2021-05-12 13:00:00,25.55,25.61,25.52,25.59,154381.0,20.6173,20.6657,20.593,20.6495,154381.0
2021-05-12 13:10:00,25.59,25.66,25.58,25.62,111553.0,20.6495,20.706,20.6415,20.6737,111553.0
2021-05-12 13:20:00,25.61,25.63,25.58,25.6,110979.0,20.6657,20.6818,20.6415,20.6576,110979.0
2021-05-12 13:30:00,25.59,25.61,25.54,25.6,157053.0,20.6495,20.6657,20.6092,20.6576,157053.0
2021-05-12 13:40:00,25.6,25.6,25.54,25.59,97754.0,20.6576,20.6576,20.6092,20.6495,97754.0
2021-05-12 13:50:00,25.6,25.7,25.59,25.67,268909.0,20.6576,20.7383,20.6495,20.7141,268909.0
2021-05-12 14:00:00,25.66,25.7,25.62,25.63,243841.0,20.706,20.7383,20.6737,20.6818,243841.0
2021-05-12 14:10:00,25.63,25.63,25.53,25.54,275167.0,20.6818,20.6818,20.6011,20.6092,275167.0
2021-05-12 14:20:00,25.55,25.56,25.46,25.48,354922.0,20.6173,20.6253,20.5446,20.5608,354922.0
2021-05-12 14:30:00,25.47,25.56,25.45,25.5,566188.0,20.5527,20.6253,20.5366,20.5769,566188.0
2021-05-12 14:40:00,25.5,25.59,25.49,25.57,208234.0,20.5769,20.6495,20.5688,20.6334,208234.0
2021-05-12 14:50:00,25.58,25.61,25.56,25.56,344576.0,20.6415,20.6657,20.6253,20.6253,344576.0
2021-05-12 15:00:00,25.56,25.57,25.5,25.56,278931.0,20.6253,20.6334,20.5769,20.6253,278931.0
2021-05-12 15:10:00,25.55,25.56,25.45,25.45,385011.0,20.6173,20.6253,20.5366,20.5366,385011.0
2021-05-12 15:20:00,25.46,25.51,25.33,25.33,436782.0,20.5446,20.585,20.4397,20.4397,436782.0
2021-05-12 15:30:00,25.33,25.33,25.23,25.24,334795.0,20.4397,20.4397,20.359,20.3671,334795.0
2021-05-12 15:40:00,25.24,25.35,25.23,25.3,299919.0,20.3671,20.4559,20.359,20.4155,299919.0
2021-05-12 15:50:00,25.3,25.33,25.25,25.28,1062551.0,20.4155,20.4397,20.3752,20.3994,1062551.0
2021-05-13 09:30:00,25.07,25.31,25.03,25.22,257375.0,20.2299,20.4236,20.1976,20.351,257375.0
2021-05-13 09:40:00,25.22,25.4,25.22,25.39,267001.0,20.351,20.4962,20.351,20.4881,267001.0
2021-05-13 09:50:00,25.39,25.48,25.38,25.45,181974.0,20.4881,20.5608,20.4801,20.5366,181974.0
2021-05-13 10:00:00,25.45,25.54,25.43,25.44,130116.0,20.5366,20.6092,20.5204,20.5285,130116.0
2021-05-13 10:10:00,25.45,25.48,25.39,25.4,118310.0,20.5366,20.5608,20.4881,20.4962,118310.0
2021-05-13 10:20:00,25.39,25.45,25.37,25.45,152712.0,20.4881,20.5366,20.472,20.5366,152712.0
2021-05-13 10:30:00,25.46,25.51,25.45,25.49,142992.0,20.5446,20.585,20.5366,20.5688,142992.0
2021-05-13 10:40:00,25.49,25.5,25.36,25.36,115005.0,20.5688,20.5769,20.4639,20.4639,115005.0
2021-05-13 10:50:00,25.36,25.42,25.36,25.41,133005.0,20.4639,20.5124,20.4639,20.5043,133005.0
2021-05-13 11:00:00,25.41,25.41,25.33,25.34,131071.0,20.5043,20.5043,20.4397,20.4478,131071.0
2021-05-13 11:10:00,25.34,25.36,25.32,25.34,58557.0,20.4478,20.4639,20.4317,20.4478,58557.0
2021-05-13 11:20:00,25.34,25.34,25.26,25.27,58338.0,20.4478,20.4478,20.3832,20.3913,58338.0
2021-05-13 11:30:00,25.28,25.31,25.27,25.3,56196.0,20.3994,20.4236,20.3913,20.4155,56196.0
2021-05-13 11:40:00,25.3,25.31,25.21,25.3,129820.0,20.4155,20.4236,20.3429,20.4155,129820.0
2021-05-13 11:50:00,25.29,25.29,25.18,25.2,83807.0,20.4074,20.4074,20.3187,20.3348,83807.0
2021-05-13 12:00:00,25.2,25.23,25.17,25.19,196485.0,20.3348,20.359,20.3106,20.3268,196485.0
2021-05-13 12:10:00,25.2,25.31,25.2,25.24,120021.0,20.3348,20.4236,20.3348,20.3671,120021.0
2021-05-13 12:20:00,25.24,25.26,25.19,25.24,125834.0,20.3671,20.3832,20.3268,20.3671,125834.0
2021-05-13 12:30:00,25.24,25.27,25.23,25.24,71393.0,20.3671,20.3913,20.359,20.3671,71393.0
2021-05-13 12:40:00,25.24,25.28,25.21,25.28,120468.0,20.3671,20.3994,20.3429,20.3994,120468.0
2021-05-13 12:50:00,25.28,25.28,25.16,25.19,61538.0,20.3994,20.3994,20.3025,20.3268,61538.0
2021-05-13 13:00:00,25.19,25.2,25.13,25.17,76032.0,20.3268,20.3348,20.2783,20.3106,76032.0
2021-05-13 13:10:00,25.18,25.2,25.16,25.19,82257.0,20.3187,20.3348,20.3025,20.3268,82257.0
2021-05-13 13:20:00,25.19,25.19,25.08,25.14,147647.0,20.3268,20.3268,20.238,20.2864,147647.0
2021-05-13 13:30:00,25.13,25.14,25.04,25.05,101284.0,20.2783,20.2864,20.2057,20.2138,101284.0
2021-05-13 13:40:00,25.06,25.1,25.0,25.01,136235.0,20.2219,20.2541,20.1734,20.1815,136235.0
2021-05-13 13:50:00,25.02,25.1,25.01,25.09,96716.0,20.1896,20.2541,20.1815,20.2461,96716.0
2021-05-13 14:00:00,25.09,25.2,25.08,25.16,165188.0,20.2461,20.3348,20.238,20.3025,165188.0
2021-05-13 14:10:00,25.16,25.19,25.12,25.13,75610.0,20.3025,20.3268,20.2703,20.2783,75610.0
2021-05-13 14:20:00,25.14,25.22,25.13,25.21,141750.0,20.2864,20.351,20.2783,20.3429,141750.0
2021-05-13 14:30:00,25.21,25.27,25.2,25.23,104489.0,20.3429,20.3913,20.3348,20.359,104489.0
2021-05-13 14:40:00,25.23,25.27,25.2,25.21,117027.0,20.359,20.3913,20.3348,20.3429,117027.0
2021-05-13 14:50:00,25.2,25.28,25.17,25.24,129476.0,20.3348,20.3994,20.3106,20.3671,129476.0
2021-05-13 15:00:00,25.24,25.32,25.24,25.32,96152.0,20.3671,20.4317,20.3671,20.4317,96152.0
2021-05-13 15:10:00,25.31,25.32,25.25,25.28,174684.0,20.4236,20.4317,20.3752,20.3994,174684.0
2021-05-13 15:20:00,25.28,25.34,25.26,25.34,127184.0,20.3994,20.4478,20.3832,20.4478,127184.0
2021-05-13 15:30:00,25.34,25.4,25.33,25.39,166566.0,20.4478,20.4962,20.4397,20.4881,166566.0
2021-05-13 15:40:00,25.38,25.44,25.36,25.43,245578.0,20.4801,20.5285,20.4639,20.5204,245578.0
2021-05-13 15:50:00,25.43,25.44,25.37,25.37,512789.0,20.5204,20.5285,20.472,20.472,512789.0
2021-05-14 09:30:00,25.58,25.77,25.58,25.72,409162.0,20.6415,20.7948,20.6415,20.7544,409162.0
2021-05-14 09:40:00,25.72,25.76,25.68,25.7,250708.0,20.7544,20.7867,20.7222,20.7383,250708.0
2021-05-14 09:50:00,25.7,25.77,25.68,25.72,150019.0,20.7383,20.7948,20.7222,20.7544,150019.0
2021-05-14 10:00:00,25.73,25.82,25.71,25.78,197464.0,20.7625,20.8351,20.7464,20.8028,197464.0
2021-05-14 10:10:00,25.79,25.8,25.63,25.65,137249.0,20.8109,20.819,20.6818,20.6979,137249.0
2021-05-14 10:20:00,25.67,25.73,25.65,25.66,90367.0,20.7141,20.7625,20.6979,20.706,90367.0
2021-05-14 10:30:00,25.66,25.73,25.64,25.66,153467.0,20.706,20.7625,20.6899,20.706,153467.0
2021-05-14 10:40:00,25.66,25.72,25.64,25.68,107882.0,20.706,20.7544,20.6899,20.7222,107882.0
2021-05-14 10:50:00,25.67,25.72,25.66,25.68,81533.0,20.7141,20.7544,20.706,20.7222,81533.0
2021-05-14 11:00:00,25.68,25.68,25.59,25.59,211622.0,20.7222,20.7222,20.6495,20.6495,211622.0
2021-05-14 11:10:00,25.6,25.65,25.59,25.64,196790.0,20.6576,20.6979,20.6495,20.6899,196790.0
2021-05-14 11:20:00,25.64,25.73,25.63,25.71,149920.0,20.6899,20.7625,20.6818,20.7464,149920.0
2021-05-14 11:30:00,25.72,25.81,25.71,25.8,148875.0,20.7544,20.8271,20.7464,20.819,148875.0
2021-05-14 11:40:00,25.8,25.81,25.77,25.8,329664.0,20.819,20.8271,20.7948,20.819,329664.0
2021-05-14 11:50:00,25.8,25.8,25.73,25.75,189445.0,20.819,20.819,20.7625,20.7786,189445.0
2021-05-14 12:00:00,25.75,25.8,25.74,25.78,91394.0,20.7786,20.819,20.7706,20.8028,91394.0
2021-05-14 12:10:00,25.77,25.82,25.76,25.81,71723.0,20.7948,20.8351,20.7867,20.8271,71723.0
2021-05-14 12:20:00,25.82,25.83,25.79,25.8,89706.0,20.8351,20.8432,20.8109,20.819,89706.0
2021-05-14 12:30:00,25.8,25.81,25.78,25.8,87068.0,20.819,20.8271,20.8028,20.819,87068.0
2021-05-14 12:40:00,25.8,25.87,25.8,25.86,94051.0,20.819,20.8755,20.819,20.8674,94051.0
2021-05-14 12:50:00,25.86,25.88,25.81,25.83,95670.0,20.8674,20.8835,20.8271,20.8432,95670.0
2021-05-14 13:00:00,25.84,25.86,25.82,25.85,140996.0,20.8513,20.8674,20.8351,20.8593,140996.0
2021-05-14 13:10:00,25.85,25.87,25.82,25.86,76794.0,20.8593,20.8755,20.8351,20.8674,76794.0
2021-05-14 13:20:00,25.86,25.91,25.86,25.89,199884.0,20.8674,20.9077,20.8674,20.8916,199884.0
2021-05-14 13:30:00,25.9,25.9,25.86,25.87,105414.0,20.8997,20.8997,20.8674,20.8755,105414.0
2021-05-14 13:40:00,25.87,25.89,25.84,25.89,74640.0,20.8755,20.8916,20.8513,20.8916,74640.0
2021-05-14 13:50:00,25.89,25.91,25.85,25.87,171147.0,20.8916,20.9077,20.8593,20.8755,171147.0
2021-05-14 14:00:00,25.87,25.88,25.84,25.88,67557.0,20.8755,20.8835,20.8513,20.8835,67557.0
2021-05-14 14:10:00,25.88,25.92,25.88,25.91,99325.0,20.8835,20.9158,20.8835,20.9077,99325.0
2021-05-14 14:20:00,25.91,25.93,25.88,25.93,88943.0,20.9077,20.9239,20.8835,20.9239,88943.0
2021-05-14 14:30:00,25.93,25.94,25.87,25.89,144592.0,20.9239,20.932,20.8755,20.8916,144592.0
2021-05-14 14:40:00,25.88,25.9,25.84,25.86,125053.0,20.8835,20.8997,20.8513,20.8674,125053.0
2021-05-14 14:50:00,25.86,25.91,25.84,25.87,107447.0,20.8674,20.9077,20.8513,20.8755,107447.0
2021-05-14 15:00:00,25.87,25.88,25.77,25.83,154490.0,20.8755,20.8835,20.7948,20.8432,154490.0
2021-05-14 15:10:00,25.83,25.91,25.83,25.88,158735.0,20.8432,20.9077,20.8432,20.8835,158735.0
2021-05-14 15:20:00,25.88,25.93,25.88,25.93,182788.0,20.8835,20.9239,20.8835,20.9239,182788.0
2021-05-14 15:30:00,25.92,25.94,25.84,25.86,328183.0,20.9158,20.932,20.8513,20.8674,328183.0
2021-05-14 15:40:00,25.86,25.87,25.81,25.85,229756.0,20.8674,20.8755,20.8271,20.8593,229756.0
2021-05-14 15:50:00,25.85,25.89,25.85,25.88,658091.0,20.8593,20.8916,20.8593,20.8835,658091.0
2021-05-17 09:30:00,25.99,26.2,25.92,26.18,443997.0,20.9723,21.1418,20.9158,21.1256,443997.0
2021-05-17 09:40:00,26.18,26.18,25.9,25.9,173298.0,21.1256,21.1256,20.8997,20.8997,173298.0
2021-05-17 09:50:00,25.91,26.01,25.88,26.01,93952.0,20.9077,20.9884,20.8835,20.9884,93952.0
2021-05-17 10:00:00,26.0,26.12,25.95,26.08,198502.0,20.9804,21.0772,20.94,21.0449,198502.0
2021-05-17 10:10:00,26.08,26.27,26.02,26.25,213476.0,21.0449,21.1982,20.9965,21.1821,213476.0
2021-05-17 10:20:00,26.25,26.28,26.13,26.14,143432.0,21.1821,21.2063,21.0853,21.0933,143432.0
2021-05-17 10:30:00,26.13,26.31,26.11,26.29,118846.0,21.0853,21.2305,21.0691,21.2144,118846.0
2021-05-17 10:40:00,26.29,26.32,26.24,26.3,87946.0,21.2144,21.2386,21.174,21.2225,87946.0
2021-05-17 10:50:00,26.3,26.3,26.23,26.25,118482.0,21.2225,21.2225,21.166,21.1821,118482.0
2021-05-17 11:00:00,26.25,26.28,26.2,26.21,208032.0,21.1821,21.2063,21.1418,21.1498,208032.0
2021-05-17 11:10:00,26.21,26.3,26.19,26.28,139294.0,21.1498,21.2225,21.1337,21.2063,139294.0
2021-05-17 11:20:00,26.28,26.31,26.25,26.28,240748.0,21.2063,21.2305,21.1821,21.2063,240748.0
2021-05-17 11:30:00,26.29,26.34,26.28,26.33,168236.0,21.2144,21.2547,21.2063,21.2467,168236.0
2021-05-17 11:40:00,26.33,26.34,26.31,26.32,134045.0,21.2467,21.2547,21.2305,21.2386,134045.0
2021-05-17 11:50:00,26.32,26.34,26.3,26.32,93291.0,21.2386,21.2547,21.2225,21.2386,93291.0
2021-05-17 12:00:00,26.32,26.32,26.26,26.28,136059.0,21.2386,21.2386,21.1902,21.2063,136059.0
2021-05-17 12:10:00,26.29,26.34,26.28,26.31,69601.0,21.2144,21.2547,21.2063,21.2305,69601.0
2021-05-17 12:20:00,26.31,26.33,26.28,26.29,87880.0,21.2305,21.2467,21.2063,21.2144,87880.0
2021-05-17 12:30:00,26.29,26.31,26.28,26.3,70444.0,21.2144,21.2305,21.2063,21.2225,70444.0
2021-05-17 12:40:00,26.3,26.31,26.26,26.31,111636.0,21.2225,21.2305,21.1902,21.2305,111636.0
2021-05-17 12:50:00,26.32,26.34,26.31,26.32,39342.0,21.2386,21.2547,21.2305,21.2386,39342.0
2021-05-17 13:00:00,26.32,26.35,26.31,26.31,126773.0,21.2386,21.2628,21.2305,21.2305,126773.0
2021-05-17 13:10:00,26.32,26.34,26.29,26.29,120428.0,21.2386,21.2547,21.2144,21.2144,120428.0
2021-05-17 13:20:00,26.3,26.34,26.28,26.33,81936.0,21.2225,21.2547,21.2063,21.2467,81936.0
2021-05-17 13:30:00,26.32,26.37,26.32,26.35,111661.0,21.2386,21.2789,21.2386,21.2628,111661.0
2021-05-17 13:40:00,26.36,26.4,26.33,26.39,273609.0,21.2709,21.3031,21.2467,21.2951,273609.0
2021-05-17 13:50:00,26.39,26.39,26.34,26.35,215853.0,21.2951,21.2951,21.2547,21.2628,215853.0
2021-05-17 14:00:00,26.35,26.39,26.34,26.36,189075.0,21.2628,21.2951,21.2547,21.2709,189075.0
2021-05-17 14:10:00,26.35,26.36,26.31,26.33,73648.0,21.2628,21.2709,21.2305,21.2467,73648.0
2021-05-17 14:20:00,26.34,26.35,26.3,26.32,136268.0,21.2547,21.2628,21.2225,21.2386,136268.0
2021-05-17 14:30:00,26.32,26.37,26.3,26.32,202403.0,21.2386,21.2789,21.2225,21.2386,202403.0
2021-05-17 14:40:00,26.32,26.37,26.32,26.37,60311.0,21.2386,21.2789,21.2386,21.2789,60311.0
2021-05-17 14:50:00,26.37,26.41,26.37,26.4,213873.0,21.2789,21.3112,21.2789,21.3031,213873.0
2021-05-17 15:00:00,26.39,26.41,26.38,26.39,210061.0,21.2951,21.3112,21.287,21.2951,210061.0
2021-05-17 15:10:00,26.39,26.43,26.39,26.41,84611.0,21.2951,21.3274,21.2951,21.3112,84611.0
2021-05-17 15:20:00,26.42,26.46,26.41,26.44,143931.0,21.3193,21.3516,21.3112,21.3354,143931.0
2021-05-17 15:30:00,26.45,26.5,26.44,26.49,287596.0,21.3435,21.3838,21.3354,21.3758,287596.0
2021-05-17 15:40:00,26.49,26.52,26.46,26.48,273075.0,21.3758,21.4,21.3516,21.3677,273075.0
2021-05-17 15:50:00,26.49,26.53,26.47,26.52,817103.0,21.3758,21.4081,21.3596,21.4,817103.0
2021-05-18 09:30:00,26.5,26.61,26.46,26.61,343378.0,21.3838,21.4726,21.3516,21.4726,343378.0
2021-05-18 09:40:00,26.62,26.65,26.52,26.58,252153.0,21.4807,21.5049,21.4,21.4484,252153.0
2021-05-18 09:50:00,26.6,26.68,26.57,26.61,229065.0,21.4645,21.5291,21.4403,21.4726,229065.0
2021-05-18 10:00:00,26.61,26.62,26.48,26.58,170111.0,21.4726,21.4807,21.3677,21.4484,170111.0
2021-05-18 10:10:00,26.58,26.63,26.55,26.56,176212.0,21.4484,21.4887,21.4242,21.4323,176212.0
2021-05-18 10:20:00,26.56,26.73,26.55,26.68,187558.0,21.4323,21.5694,21.4242,21.5291,187558.0
2021-05-18 10:30:00,26.68,26.72,26.63,26.63,121889.0,21.5291,21.5614,21.4887,21.4887,121889.0
2021-05-18 10:40:00,26.63,26.65,26.55,26.61,86195.0,21.4887,21.5049,21.4242,21.4726,86195.0
2021-05-18 10:50:00,26.62,26.62,26.56,26.62,76570.0,21.4807,21.4807,21.4323,21.4807,76570.0
2021-05-18 11:00:00,26.61,26.61,26.49,26.52,108790.0,21.4726,21.4726,21.3758,21.4,108790.0
2021-05-18 11:10:00,26.52,26.6,26.51,26.57,65956.0,21.4,21.4645,21.3919,21.4403,65956.0
2021-05-18 11:20:00,26.57,26.59,26.55,26.57,87468.0,21.4403,21.4565,21.4242,21.4403,87468.0
2021-05-18 11:30:00,26.57,26.58,26.52,26.55,65293.0,21.4403,21.4484,21.4,21.4242,65293.0
2021-05-18 11:40:00,26.55,26.56,26.48,26.53,100533.0,21.4242,21.4323,21.3677,21.4081,100533.0
2021-05-18 11:50:00,26.54,26.55,26.45,26.48,76104.0,21.4161,21.4242,21.3435,21.3677,76104.0
2021-05-18 12:00:00,26.48,26.48,26.3,26.32,158508.0,21.3677,21.3677,21.2225,21.2386,158508.0
2021-05-18 12:10:00,26.31,26.35,26.29,26.33,156327.0,21.2305,21.2628,21.2144,21.2467,156327.0
2021-05-18 12:20:00,26.32,26.42,26.3,26.39,114886.0,21.2386,21.3193,21.2225,21.2951,114886.0
2021-05-18 12:30:00,26.38,26.39,26.35,26.36,83830.0,21.287,21.2951,21.2628,21.2709,83830.0
2021-05-18 12:40:00,26.37,26.41,26.35,26.37,126989.0,21.2789,21.3112,21.2628,21.2789,126989.0
2021-05-18 12:50:00,26.37,26.4,26.33,26.34,92705.0,21.2789,21.3031,21.2467,21.2547,92705.0
2021-05-18 13:00:00,26.34,26.35,26.29,26.3,121725.0,21.2547,21.2628,21.2144,21.2225,121725.0
2021-05-18 13:10:00,26.3,26.32,26.23,26.28,182167.0,21.2225,21.2386,21.166,21.2063,182167.0
2021-05-18 13:20:00,26.28,26.34,26.27,26.33,150337.0,21.2063,21.2547,21.1982,21.2467,150337.0
2021-05-18 13:30:00,26.33,26.34,26.27,26.32,68677.0,21.2467,21.2547,21.1982,21.2386,68677.0
2021-05-18 13:40:00,26.32,26.42,26.31,26.41,94388.0,21.2386,21.3193,21.2305,21.3112,94388.0
2021-05-18 13:50:00,26.41,26.44,26.39,26.41,71874.0,21.3112,21.3354,21.2951,21.3112,71874.0
2021-05-18 14:00:00,26.41,26.43,26.37,26.39,107597.0,21.3112,21.3274,21.2789,21.2951,107597.0
2021-05-18 14:10:00,26.4,26.44,26.38,26.41,69130.0,21.3031,21.3354,21.287,21.3112,69130.0
2021-05-18 14:20:00,26.41,26.42,26.38,26.42,81598.0,21.3112,21.3193,21.287,21.3193,81598.0
2021-05-18 14:30:00,26.42,26.43,26.36,26.36,77169.0,21.3193,21.3274,21.2709,21.2709,77169.0
2021-05-18 14:40:00,26.36,26.37,26.32,26.34,95449.0,21.2709,21.2789,21.2386,21.2547,95449.0
2021-05-18 14:50:00,26.34,26.45,26.33,26.43,119664.0,21.2547,21.3435,21.2467,21.3274,119664.0
2021-05-18 15:00:00,26.42,26.43,26.38,26.42,78634.0,21.3193,21.3274,21.287,21.3193,78634.0
2021-05-18 15:10:00,26.43,26.46,26.4,26.46,78359.0,21.3274,21.3516,21.3031,21.3516,78359.0
2021-05-18 15:20:00,26.46,26.49,26.44,26.48,159402.0,21.3516,21.3758,21.3354,21.3677,159402.0
2021-05-18 15:30:00,26.48,26.51,26.44,26.49,243814.0,21.3677,21.3919,21.3354,21.3758,243814.0
2021-05-18 15:40:00,26.49,26.5,26.38,26.39,261339.0,21.3758,21.3838,21.287,21.2951,261339.0
2021-05-18 15:50:00,26.4,26.4,26.32,26.33,610968.0,21.3031,21.3031,21.2386,21.2467,610968.0
2021-05-19 09:30:00,25.98,26.02,25.82,26.0,274388.0,20.9642,20.9965,20.8351,20.9804,274388.0
2021-05-19 09:40:00,26.0,26.01,25.86,25.89,112268.0,20.9804,20.9884,20.8674,20.8916,112268.0
2021-05-19 09:50:00,25.89,25.96,25.83,25.84,126522.0,20.8916,20.9481,20.8432,20.8513,126522.0
2021-05-19 10:00:00,25.83,25.83,25.64,25.69,340570.0,20.8432,20.8432,20.6899,20.7302,340570.0
2021-05-19 10:10:00,25.68,25.83,25.63,25.8,258965.0,20.7222,20.8432,20.6818,20.819,258965.0
2021-05-19 10:20:00,25.8,25.82,25.72,25.81,127136.0,20.819,20.8351,20.7544,20.8271,127136.0
2021-05-19 10:30:00,25.8,25.87,25.73,25.73,270111.0,20.819,20.8755,20.7625,20.7625,270111.0
2021-05-19 10:40:00,25.72,25.83,25.68,25.83,128153.0,20.7544,20.8432,20.7222,20.8432,128153.0
2021-05-19 10:50:00,25.84,25.95,25.82,25.94,207641.0,20.8513,20.94,20.8351,20.932,207641.0
2021-05-19 11:00:00,25.93,26.03,25.9,26.03,112867.0,20.9239,21.0046,20.8997,21.0046,112867.0
2021-05-19 11:10:00,26.02,26.07,25.99,26.0,132874.0,20.9965,21.0369,20.9723,20.9804,132874.0
2021-05-19 11:20:00,26.0,26.09,25.99,26.08,111901.0,20.9804,21.053,20.9723,21.0449,111901.0
2021-05-19 11:30:00,26.08,26.08,26.0,26.02,97631.0,21.0449,21.0449,20.9804,20.9965,97631.0
2021-05-19 11:40:00,26.02,26.05,26.01,26.04,44034.0,20.9965,21.0207,20.9884,21.0127,44034.0
2021-05-19 11:50:00,26.04,26.08,26.0,26.05,70128.0,21.0127,21.0449,20.9804,21.0207,70128.0
2021-05-19 12:00:00,26.05,26.08,26.0,26.04,109916.0,21.0207,21.0449,20.9804,21.0127,109916.0
2021-05-19 12:10:00,26.05,26.13,26.03,26.12,68515.0,21.0207,21.0853,21.0046,21.0772,68515.0
2021-05-19 12:20:00,26.13,26.14,26.11,26.12,75829.0,21.0853,21.0933,21.0691,21.0772,75829.0
2021-05-19 12:30:00,26.13,26.13,26.06,26.11,82480.0,21.0853,21.0853,21.0288,21.0691,82480.0
2021-05-19 12:40:00,26.11,26.13,26.09,26.1,63827.0,21.0691,21.0853,21.053,21.0611,63827.0
2021-05-19 12:50:00,26.1,26.16,26.08,26.11,65125.0,21.0611,21.1095,21.0449,21.0691,65125.0
2021-05-19 13:00:00,26.11,26.18,26.1,26.17,87458.0,21.0691,21.1256,21.0611,21.1176,87458.0
2021-05-19 13:10:00,26.17,26.19,26.15,26.17,60903.0,21.1176,21.1337,21.1014,21.1176,60903.0
2021-05-19 13:20:00,26.17,26.17,26.09,26.1,43113.0,21.1176,21.1176,21.053,21.0611,43113.0
2021-05-19 13:30:00,26.1,26.12,26.05,26.08,45595.0,21.0611,21.0772,21.0207,21.0449,45595.0
2021-05-19 13:40:00,26.08,26.09,26.04,26.07,45384.0,21.0449,21.053,21.0127,21.0369,45384.0
2021-05-19 13:50:00,26.07,26.1,26.06,26.06,35384.0,21.0369,21.0611,21.0288,21.0288,35384.0
2021-05-19 14:00:00,26.07,26.13,25.95,26.0,131580.0,21.0369,21.0853,20.94,20.9804,131580.0
2021-05-19 14:10:00,26.01,26.01,25.88,25.92,113943.0,20.9884,20.9884,20.8835,20.9158,113943.0
2021-05-19 14:20:00,25.92,26.04,25.91,25.95,179119.0,20.9158,21.0127,20.9077,20.94,179119.0
2021-05-19 14:30:00,25.95,26.01,25.9,25.91,107545.0,20.94,20.9884,20.8997,20.9077,107545.0
2021-05-19 14:40:00,25.91,25.92,25.86,25.88,96003.0,20.9077,20.9158,20.8674,20.8835,96003.0
2021-05-19 14:50:00,25.88,25.92,25.84,25.87,126581.0,20.8835,20.9158,20.8513,20.8755,126581.0
2021-05-19 15:00:00,25.88,25.89,25.82,25.87,112248.0,20.8835,20.8916,20.8351,20.8755,112248.0
2021-05-19 15:10:00,25.87,25.91,25.86,25.88,98397.0,20.8755,20.9077,20.8674,20.8835,98397.0
2021-05-19 15:20:00,25.89,25.95,25.88,25.92,122468.0,20.8916,20.94,20.8835,20.9158,122468.0
2021-05-19 15:30:00,25.92,25.96,25.89,25.95,129641.0,20.9158,20.9481,20.8916,20.94,129641.0
2021-05-19 15:40:00,25.95,25.98,25.93,25.97,180436.0,20.94,20.9642,20.9239,20.9562,180436.0
2021-05-19 15:50:00,25.98,26.05,25.97,26.02,582092.0,20.9642,21.0207,20.9562,20.9965,582092.0
2021-05-20 09:30:00,25.98,26.05,25.89,25.91,258858.0,20.9642,21.0207,20.8916,20.9077,258858.0
2021-05-20 09:40:00,25.9,26.02,25.87,25.89,156815.0,20.8997,20.9965,20.8755,20.8916,156815.0
2021-05-20 09:50:00,25.89,26.01,25.87,25.99,121138.0,20.8916,20.9884,20.8755,20.9723,121138.0
2021-05-20 10:00:00,25.99,25.99,25.87,25.88,59430.0,20.9723,20.9723,20.8755,20.8835,59430.0
2021-05-20 10:10:00,25.88,25.97,25.87,25.96,79676.0,20.8835,20.9562,20.8755,20.9481,79676.0
2021-05-20 10:20:00,25.97,26.1,25.97,26.1,236281.0,20.9562,21.0611,20.9562,21.0611,236281.0
2021-05-20 10:30:00,26.09,26.1,26.02,26.06,186728.0,21.053,21.0611,20.9965,21.0288,186728.0
2021-05-20 10:40:00,26.06,26.12,26.05,26.09,124857.0,21.0288,21.0772,21.0207,21.053,124857.0
2021-05-20 10:50:00,26.08,26.13,26.07,26.13,66220.0,21.0449,21.0853,21.0369,21.0853,66220.0
2021-05-20 11:00:00,26.13,26.16,26.11,26.13,96691.0,21.0853,21.1095,21.0691,21.0853,96691.0
2021-05-20 11:10:00,26.14,26.19,26.09,26.16,129298.0,21.0933,21.1337,21.053,21.1095,129298.0
2021-05-20 11:20:00,26.16,26.22,26.15,26.21,73922.0,21.1095,21.1579,21.1014,21.1498,73922.0
2021-05-20 11:30:00,26.21,26.28,26.2,26.27,98770.0,21.1498,21.2063,21.1418,21.1982,98770.0
2021-05-20 11:40:00,26.26,26.28,26.24,26.25,51370.0,21.1902,21.2063,21.174,21.1821,51370.0
2021-05-20 11:50:00,26.26,26.28,26.23,26.25,63577.0,21.1902,21.2063,21.166,21.1821,63577.0
2021-05-20 12:00:00,26.25,26.25,26.18,26.19,61859.0,21.1821,21.1821,21.1256,21.1337,61859.0
2021-05-20 12:10:00,26.2,26.21,26.12,26.13,195616.0,21.1418,21.1498,21.0772,21.0853,195616.0
2021-05-20 12:20:00,26.13,26.15,26.08,26.11,115304.0,21.0853,21.1014,21.0449,21.0691,115304.0
2021-05-20 12:30:00,26.11,26.13,26.06,26.1,162036.0,21.0691,21.0853,21.0288,21.0611,162036.0
2021-05-20 12:40:00,26.1,26.14,26.09,26.13,47989.0,21.0611,21.0933,21.053,21.0853,47989.0
2021-05-20 12:50:00,26.12,26.2,26.11,26.18,73146.0,21.0772,21.1418,21.0691,21.1256,73146.0
2021-05-20 13:00:00,26.18,26.22,26.16,26.22,33760.0,21.1256,21.1579,21.1095,21.1579,33760.0
2021-05-20 13:10:00,26.21,26.24,26.18,26.19,73518.0,21.1498,21.174,21.1256,21.1337,73518.0
2021-05-20 13:20:00,26.19,26.29,26.18,26.29,83748.0,21.1337,21.2144,21.1256,21.2144,83748.0
2021-05-20 13:30:00,26.29,26.3,26.26,26.28,157096.0,21.2144,21.2225,21.1902,21.2063,157096.0
2021-05-20 13:40:00,26.28,26.29,26.24,26.26,62738.0,21.2063,21.2144,21.174,21.1902,62738.0
2021-05-20 13:50:00,26.27,26.28,26.21,26.25,69227.0,21.1982,21.2063,21.1498,21.1821,69227.0
2021-05-20 14:00:00,26.26,26.32,26.24,26.31,65105.0,21.1902,21.2386,21.174,21.2305,65105.0
2021-05-20 14:10:00,26.31,26.34,26.3,26.31,62204.0,21.2305,21.2547,21.2225,21.2305,62204.0
2021-05-20 14:20:00,26.32,26.33,26.29,26.3,55469.0,21.2386,21.2467,21.2144,21.2225,55469.0
2021-05-20 14:30:00,26.3,26.31,26.25,26.3,96039.0,21.2225,21.2305,21.1821,21.2225,96039.0
2021-05-20 14:40:00,26.3,26.34,26.29,26.31,78894.0,21.2225,21.2547,21.2144,21.2305,78894.0
2021-05-20 14:50:00,26.32,26.34,26.3,26.32,121703.0,21.2386,21.2547,21.2225,21.2386,121703.0
2021-05-20 15:00:00,26.32,26.4,26.3,26.38,105206.0,21.2386,21.3031,21.2225,21.287,105206.0
2021-05-20 15:10:00,26.39,26.45,26.39,26.43,97849.0,21.2951,21.3435,21.2951,21.3274,97849.0
2021-05-20 15:20:00,26.43,26.46,26.4,26.45,113271.0,21.3274,21.3516,21.3031,21.3435,113271.0
2021-05-20 15:30:00,26.45,26.47,26.39,26.39,312185.0,21.3435,21.3596,21.2951,21.2951,312185.0
2021-05-20 15:40:00,26.39,26.42,26.35,26.35,251492.0,21.2951,21.3193,21.2628,21.2628,251492.0
2021-05-20 15:50:00,26.35,26.37,26.28,26.34,660483.0,21.2628,21.2789,21.2063,21.2547,660483.0
2021-05-21 09:30:00,26.49,26.62,26.49,26.62,376622.0,21.3758,21.4807,21.3758,21.4807,376622.0
2021-05-21 09:40:00,26.61,26.68,26.55,26.58,136363.0,21.4726,21.5291,21.4242,21.4484,136363.0
2021-05-21 09:50:00,26.58,26.65,26.54,26.57,175890.0,21.4484,21.5049,21.4161,21.4403,175890.0
2021-05-21 10:00:00,26.58,26.59,26.49,26.56,121068.0,21.4484,21.4565,21.3758,21.4323,121068.0
2021-05-21 10:10:00,26.55,26.57,26.47,26.51,102019.0,21.4242,21.4403,21.3596,21.3919,102019.0
2021-05-21 10:20:00,26.52,26.6,26.5,26.55,77212.0,21.4,21.4645,21.3838,21.4242,77212.0
2021-05-21 10:30:00,26.56,26.59,26.49,26.5,101539.0,21.4323,21.4565,21.3758,21.3838,101539.0
2021-05-21 10:40:00,26.5,26.54,26.47,26.54,134225.0,21.3838,21.4161,21.3596,21.4161,134225.0
2021-05-21 10:50:00,26.53,26.58,26.52,26.55,72459.0,21.4081,21.4484,21.4,21.4242,72459.0
2021-05-21 11:00:00,26.56,26.57,26.52,26.53,92527.0,21.4323,21.4403,21.4,21.4081,92527.0
2021-05-21 11:10:00,26.53,26.54,26.47,26.52,78019.0,21.4081,21.4161,21.3596,21.4,78019.0
2021-05-21 11:20:00,26.53,26.53,26.47,26.49,100157.0,21.4081,21.4081,21.3596,21.3758,100157.0
2021-05-21 11:30:00,26.48,26.5,26.45,26.49,50753.0,21.3677,21.3838,21.3435,21.3758,50753.0
2021-05-21 11:40:00,26.5,26.54,26.48,26.52,75080.0,21.3838,21.4161,21.3677,21.4,75080.0
2021-05-21 11:50:00,26.52,26.53,26.47,26.49,44100.0,21.4,21.4081,21.3596,21.3758,44100.0
2021-05-21 12:00:00,26.5,26.53,26.47,26.48,91643.0,21.3838,21.4081,21.3596,21.3677,91643.0
2021-05-21 12:10:00,26.47,26.52,26.47,26.49,30945.0,21.3596,21.4,21.3596,21.3758,30945.0
2021-05-21 12:20:00,26.48,26.49,26.42,26.44,74996.0,21.3677,21.3758,21.3193,21.3354,74996.0
2021-05-21 12:30:00,26.44,26.45,26.4,26.41,64786.0,21.3354,21.3435,21.3031,21.3112,64786.0
2021-05-21 12:40:00,26.41,26.44,26.39,26.4,57950.0,21.3112,21.3354,21.2951,21.3031,57950.0
2021-05-21 12:50:00,26.4,26.4,26.34,26.38,83374.0,21.3031,21.3031,21.2547,21.287,83374.0
2021-05-21 13:00:00,26.38,26.43,26.36,26.42,50309.0,21.287,21.3274,21.2709,21.3193,50309.0
2021-05-21 13:10:00,26.42,26.43,26.4,26.42,33840.0,21.3193,21.3274,21.3031,21.3193,33840.0
2021-05-21 13:20:00,26.42,26.45,26.41,26.45,49778.0,21.3193,21.3435,21.3112,21.3435,49778.0
2021-05-21 13:30:00,26.45,26.47,26.41,26.46,57170.0,21.3435,21.3596,21.3112,21.3516,57170.0
2021-05-21 13:40:00,26.46,26.47,26.42,26.44,47168.0,21.3516,21.3596,21.3193,21.3354,47168.0
2021-05-21 13:50:00,26.45,26.47,26.43,26.47,52870.0,21.3435,21.3596,21.3274,21.3596,52870.0
2021-05-21 14:00:00,26.47,26.49,26.45,26.49,48810.0,21.3596,21.3758,21.3435,21.3758,48810.0
2021-05-21 14:10:00,26.49,26.49,26.47,26.49,39693.0,21.3758,21.3758,21.3596,21.3758,39693.0
2021-05-21 14:20:00,26.49,26.49,26.43,26.46,47714.0,21.3758,21.3758,21.3274,21.3516,47714.0
2021-05-21 14:30:00,26.46,26.5,26.44,26.46,51322.0,21.3516,21.3838,21.3354,21.3516,51322.0
2021-05-21 14:40:00,26.46,26.49,26.45,26.47,49761.0,21.3516,21.3758,21.3435,21.3596,49761.0
2021-05-21 14:50:00,26.47,26.55,26.46,26.51,60004.0,21.3596,21.4242,21.3516,21.3919,60004.0
2021-05-21 15:00:00,26.52,26.54,26.48,26.53,56272.0,21.4,21.4161,21.3677,21.4081,56272.0
2021-05-21 15:10:00,26.53,26.56,26.51,26.53,156986.0,21.4081,21.4323,21.3919,21.4081,156986.0
2021-05-21 15:20:00,26.53,26.57,26.49,26.51,237931.0,21.4081,21.4403,21.3758,21.3919,237931.0
2021-05-21 15:30:00,26.52,26.52,26.44,26.45,112619.0,21.4,21.4,21.3354,21.3435,112619.0
2021-05-21 15:40:00,26.45,26.45,26.38,26.42,146716.0,21.3435,21.3435,21.287,21.3193,146716.0
2021-05-21 15:50:00,26.42,26.45,26.35,26.38,498189.0,21.3193,21.3435,21.2628,21.287,498189.0
2021-05-24 09:30:00,26.56,26.57,26.34,26.39,322019.0,21.4323,21.4403,21.2547,21.2951,322019.0
2021-05-24 09:40:00,26.38,26.51,26.36,26.43,216340.0,21.287,21.3919,21.2709,21.3274,216340.0
2021-05-24 09:50:00,26.42,26.48,26.39,26.39,115988.0,21.3193,21.3677,21.2951,21.2951,115988.0
2021-05-24 10:00:00,26.4,26.46,26.37,26.43,106436.0,21.3031,21.3516,21.2789,21.3274,106436.0
2021-05-24 10:10:00,26.43,26.44,26.37,26.43,107719.0,21.3274,21.3354,21.2789,21.3274,107719.0
2021-05-24 10:20:00,26.43,26.45,26.37,26.39,103109.0,21.3274,21.3435,21.2789,21.2951,103109.0
2021-05-24 10:30:00,26.39,26.42,26.35,26.41,118469.0,21.2951,21.3193,21.2628,21.3112,118469.0
2021-05-24 10:40:00,26.4,26.4,26.34,26.38,125884.0,21.3031,21.3031,21.2547,21.287,125884.0
2021-05-24 10:50:00,26.39,26.41,26.35,26.36,114931.0,21.2951,21.3112,21.2628,21.2709,114931.0
2021-05-24 11:00:00,26.36,26.41,26.35,26.38,78136.0,21.2709,21.3112,21.2628,21.287,78136.0
2021-05-24 11:10:00,26.39,26.39,26.31,26.35,79549.0,21.2951,21.2951,21.2305,21.2628,79549.0
2021-05-24 11:20:00,26.35,26.39,26.34,26.38,61790.0,21.2628,21.2951,21.2547,21.287,61790.0
2021-05-24 11:30:00,26.38,26.39,26.36,26.38,52377.0,21.287,21.2951,21.2709,21.287,52377.0
2021-05-24 11:40:00,26.38,26.4,26.36,26.37,52434.0,21.287,21.3031,21.2709,21.2789,52434.0
2021-05-24 11:50:00,26.38,26.38,26.33,26.36,129418.0,21.287,21.287,21.2467,21.2709,129418.0
2021-05-24 12:00:00,26.37,26.38,26.34,26.34,226286.0,21.2789,21.287,21.2547,21.2547,226286.0
2021-05-24 12:10:00,26.34,26.38,26.33,26.38,101480.0,21.2547,21.287,21.2467,21.287,101480.0
2021-05-24 12:20:00,26.38,26.39,26.33,26.35,60688.0,21.287,21.2951,21.2467,21.2628,60688.0
2021-05-24 12:30:00,26.35,26.37,26.33,26.37,75172.0,21.2628,21.2789,21.2467,21.2789,75172.0
2021-05-24 12:40:00,26.37,26.39,26.36,26.39,65132.0,21.2789,21.2951,21.2709,21.2951,65132.0
2021-05-24 12:50:00,26.39,26.41,26.36,26.37,86995.0,21.2951,21.3112,21.2709,21.2789,86995.0
2021-05-24 13:00:00,26.37,26.41,26.36,26.39,72934.0,21.2789,21.3112,21.2709,21.2951,72934.0
2021-05-24 13:10:00,26.38,26.43,26.38,26.42,120593.0,21.287,21.3274,21.287,21.3193,120593.0
2021-05-24 13:20:00,26.42,26.44,26.41,26.44,81862.0,21.3193,21.3354,21.3112,21.3354,81862.0
2021-05-24 13:30:00,26.44,26.48,26.43,26.48,90824.0,21.3354,21.3677,21.3274,21.3677,90824.0
2021-05-24 13:40:00,26.48,26.53,26.47,26.53,119194.0,21.3677,21.4081,21.3596,21.4081,119194.0
2021-05-24 13:50:00,26.53,26.54,26.51,26.53,45596.0,21.4081,21.4161,21.3919,21.4081,45596.0
2021-05-24 14:00:00,26.54,26.54,26.51,26.52,73978.0,21.4161,21.4161,21.3919,21.4,73978.0
2021-05-24 14:10:00,26.52,26.54,26.5,26.51,110496.0,21.4,21.4161,21.3838,21.3919,110496.0
2021-05-24 14:20:00,26.51,26.55,26.5,26.54,72376.0,21.3919,21.4242,21.3838,21.4161,72376.0
2021-05-24 14:30:00,26.54,26.54,26.52,26.53,83370.0,21.4161,21.4161,21.4,21.4081,83370.0
2021-05-24 14:40:00,26.53,26.56,26.52,26.55,108682.0,21.4081,21.4323,21.4,21.4242,108682.0
2021-05-24 14:50:00,26.55,26.56,26.51,26.51,80050.0,21.4242,21.4323,21.3919,21.3919,80050.0
2021-05-24 15:00:00,26.51,26.54,26.5,26.53,67335.0,21.3919,21.4161,21.3838,21.4081,67335.0
2021-05-24 15:10:00,26.54,26.55,26.51,26.52,58436.0,21.4161,21.4242,21.3919,21.4,58436.0
2021-05-24 15:20:00,26.52,26.55,26.51,26.54,73903.0,21.4,21.4242,21.3919,21.4161,73903.0
2021-05-24 15:30:00,26.54,26.55,26.52,26.54,119795.0,21.4161,21.4242,21.4,21.4161,119795.0
2021-05-24 15:40:00,26.54,26.59,26.53,26.59,210944.0,21.4161,21.4565,21.4081,21.4565,210944.0
2021-05-24 15:50:00,26.58,26.59,26.5,26.5,425262.0,21.4484,21.4565,21.3838,21.3838,425262.0
2021-05-25 09:30:00,26.53,26.54,26.36,26.47,240943.0,21.4081,21.4161,21.2709,21.3596,240943.0
2021-05-25 09:40:00,26.45,26.56,26.42,26.44,336771.0,21.3435,21.4323,21.3193,21.3354,336771.0
2021-05-25 09:50:00,26.44,26.48,26.35,26.38,187781.0,21.3354,21.3677,21.2628,21.287,187781.0
2021-05-25 10:00:00,26.38,26.48,26.36,26.43,222299.0,21.287,21.3677,21.2709,21.3274,222299.0
2021-05-25 10:10:00,26.43,26.46,26.41,26.45,315952.0,21.3274,21.3516,21.3112,21.3435,315952.0
2021-05-25 10:20:00,26.45,26.46,26.37,26.4,154397.0,21.3435,21.3516,21.2789,21.3031,154397.0
2021-05-25 10:30:00,26.4,26.42,26.35,26.39,380107.0,21.3031,21.3193,21.2628,21.2951,380107.0
2021-05-25 10:40:00,26.39,26.4,26.27,26.27,290386.0,21.2951,21.3031,21.1982,21.1982,290386.0
2021-05-25 10:50:00,26.27,26.29,26.16,26.16,282321.0,21.1982,21.2144,21.1095,21.1095,282321.0
2021-05-25 11:00:00,26.17,26.18,26.08,26.09,246942.0,21.1176,21.1256,21.0449,21.053,246942.0
2021-05-25 11:10:00,26.09,26.16,26.08,26.14,193911.0,21.053,21.1095,21.0449,21.0933,193911.0
2021-05-25 11:20:00,26.14,26.14,26.07,26.09,93894.0,21.0933,21.0933,21.0369,21.053,93894.0
2021-05-25 11:30:00,26.09,26.14,26.08,26.13,123507.0,21.053,21.0933,21.0449,21.0853,123507.0
2021-05-25 11:40:00,26.13,26.16,26.1,26.16,206306.0,21.0853,21.1095,21.0611,21.1095,206306.0
2021-05-25 11:50:00,26.15,26.19,26.15,26.19,160778.0,21.1014,21.1337,21.1014,21.1337,160778.0
2021-05-25 12:00:00,26.19,26.23,26.18,26.22,159928.0,21.1337,21.166,21.1256,21.1579,159928.0
2021-05-25 12:10:00,26.22,26.22,26.18,26.2,135135.0,21.1579,21.1579,21.1256,21.1418,135135.0
2021-05-25 12:20:00,26.19,26.23,26.19,26.21,117494.0,21.1337,21.166,21.1337,21.1498,117494.0
2021-05-25 12:30:00,26.21,26.23,26.2,26.21,107509.0,21.1498,21.166,21.1418,21.1498,107509.0
2021-05-25 12:40:00,26.22,26.25,26.2,26.23,107923.0,21.1579,21.1821,21.1418,21.166,107923.0
2021-05-25 12:50:00,26.23,26.24,26.15,26.16,153002.0,21.166,21.174,21.1014,21.1095,153002.0
2021-05-25 13:00:00,26.16,26.16,26.05,26.07,295313.0,21.1095,21.1095,21.0207,21.0369,295313.0
2021-05-25 13:10:00,26.07,26.09,26.03,26.03,297938.0,21.0369,21.053,21.0046,21.0046,297938.0
2021-05-25 13:20:00,26.04,26.07,26.02,26.03,229772.0,21.0127,21.0369,20.9965,21.0046,229772.0
2021-05-25 13:30:00,26.04,26.05,26.0,26.02,127664.0,21.0127,21.0207,20.9804,20.9965,127664.0
2021-05-25 13:40:00,26.01,26.02,26.0,26.01,120021.0,20.9884,20.9965,20.9804,20.9884,120021.0
2021-05-25 13:50:00,26.01,26.01,25.98,26.0,94708.0,20.9884,20.9884,20.9642,20.9804,94708.0
2021-05-25 14:00:00,26.0,26.0,25.96,25.97,183383.0,20.9804,20.9804,20.9481,20.9562,183383.0
2021-05-25 14:10:00,25.98,26.01,25.97,26.01,135745.0,20.9642,20.9884,20.9562,20.9884,135745.0
2021-05-25 14:20:00,26.01,26.01,25.95,25.95,155467.0,20.9884,20.9884,20.94,20.94,155467.0
2021-05-25 14:30:00,25.95,25.99,25.94,25.95,170547.0,20.94,20.9723,20.932,20.94,170547.0
2021-05-25 14:40:00,25.96,25.98,25.95,25.96,114497.0,20.9481,20.9642,20.94,20.9481,114497.0
2021-05-25 14:50:00,25.96,26.0,25.95,25.99,124075.0,20.9481,20.9804,20.94,20.9723,124075.0
2021-05-25 15:00:00,25.99,26.0,25.96,25.98,131526.0,20.9723,20.9804,20.9481,20.9642,131526.0
2021-05-25 15:10:00,25.98,26.02,25.97,26.02,177886.0,20.9642,20.9965,20.9562,20.9965,177886.0
2021-05-25 15:20:00,26.02,26.05,25.99,26.0,176093.0,20.9965,21.0207,20.9723,20.9804,176093.0
2021-05-25 15:30:00,26.01,26.01,25.95,25.95,219130.0,20.9884,20.9884,20.94,20.94,219130.0
2021-05-25 15:40:00,25.96,25.99,25.94,25.96,559213.0,20.9481,20.9723,20.932,20.9481,559213.0
2021-05-25 15:50:00,25.96,25.98,25.9,25.94,944363.0,20.9481,20.9642,20.8997,20.932,944363.0
2021-05-26 09:30:00,25.94,26.04,25.83,25.91,314814.0,20.932,21.0127,20.8432,20.9077,314814.0
2021-05-26 09:40:00,25.91,25.97,25.89,25.89,160476.0,20.9077,20.9562,20.8916,20.8916,160476.0
2021-05-26 09:50:00,25.89,25.98,25.88,25.92,96411.0,20.8916,20.9642,20.8835,20.9158,96411.0
2021-05-26 10:00:00,25.93,26.01,25.92,25.97,128221.0,20.9239,20.9884,20.9158,20.9562,128221.0
2021-05-26 10:10:00,25.97,25.99,25.96,25.98,125556.0,20.9562,20.9723,20.9481,20.9642,125556.0
2021-05-26 10:20:00,25.98,26.0,25.95,25.97,89787.0,20.9642,20.9804,20.94,20.9562,89787.0
2021-05-26 10:30:00,25.96,26.06,25.96,26.05,166229.0,20.9481,21.0288,20.9481,21.0207,166229.0
2021-05-26 10:40:00,26.05,26.13,26.05,26.11,111368.0,21.0207,21.0853,21.0207,21.0691,111368.0
2021-05-26 10:50:00,26.11,26.11,26.06,26.1,38600.0,21.0691,21.0691,21.0288,21.0611,38600.0
2021-05-26 11:00:00,26.1,26.12,26.09,26.11,123984.0,21.0611,21.0772,21.053,21.0691,123984.0
2021-05-26 11:10:00,26.11,26.13,26.1,26.11,131557.0,21.0691,21.0853,21.0611,21.0691,131557.0
2021-05-26 11:20:00,26.11,26.14,26.09,26.14,62565.0,21.0691,21.0933,21.053,21.0933,62565.0
2021-05-26 11:30:00,26.14,26.15,26.11,26.14,52440.0,21.0933,21.1014,21.0691,21.0933,52440.0
2021-05-26 11:40:00,26.13,26.17,26.09,26.16,63893.0,21.0853,21.1176,21.053,21.1095,63893.0
2021-05-26 11:50:00,26.16,26.18,26.15,26.16,43276.0,21.1095,21.1256,21.1014,21.1095,43276.0
2021-05-26 12:00:00,26.17,26.17,26.13,26.14,29642.0,21.1176,21.1176,21.0853,21.0933,29642.0
2021-05-26 12:10:00,26.14,26.15,26.1,26.11,66548.0,21.0933,21.1014,21.0611,21.0691,66548.0
2021-05-26 12:20:00,26.11,26.12,26.07,26.11,167886.0,21.0691,21.0772,21.0369,21.0691,167886.0
2021-05-26 12:30:00,26.11,26.11,26.07,26.1,49933.0,21.0691,21.0691,21.0369,21.0611,49933.0
2021-05-26 12:40:00,26.1,26.12,26.09,26.11,66291.0,21.0611,21.0772,21.053,21.0691,66291.0
2021-05-26 12:50:00,26.11,26.11,26.07,26.08,63364.0,21.0691,21.0691,21.0369,21.0449,63364.0
2021-05-26 13:00:00,26.08,26.09,26.04,26.05,59364.0,21.0449,21.053,21.0127,21.0207,59364.0
2021-05-26 13:10:00,26.05,26.11,26.05,26.11,88095.0,21.0207,21.0691,21.0207,21.0691,88095.0
2021-05-26 13:20:00,26.11,26.14,26.1,26.11,83752.0,21.0691,21.0933,21.0611,21.0691,83752.0
2021-05-26 13:30:00,26.1,26.11,26.07,26.08,49741.0,21.0611,21.0691,21.0369,21.0449,49741.0
2021-05-26 13:40:00,26.07,26.09,26.03,26.05,92811.0,21.0369,21.053,21.0046,21.0207,92811.0
2021-05-26 13:50:00,26.05,26.06,26.01,26.05,115154.0,21.0207,21.0288,20.9884,21.0207,115154.0
2021-05-26 14:00:00,26.05,26.05,26.0,26.01,124448.0,21.0207,21.0207,20.9804,20.9884,124448.0
2021-05-26 14:10:00,26.01,26.04,26.0,26.04,97146.0,20.9884,21.0127,20.9804,21.0127,97146.0
2021-05-26 14:20:00,26.04,26.04,26.0,26.01,80677.0,21.0127,21.0127,20.9804,20.9884,80677.0
2021-05-26 14:30:00,26.01,26.03,25.99,26.02,84330.0,20.9884,21.0046,20.9723,20.9965,84330.0
2021-05-26 14:40:00,26.02,26.04,26.0,26.02,108725.0,20.9965,21.0127,20.9804,20.9965,108725.0
2021-05-26 14:50:00,26.02,26.03,25.98,26.01,127554.0,20.9965,21.0046,20.9642,20.9884,127554.0
2021-05-26 15:00:00,26.01,26.06,26.0,26.03,124724.0,20.9884,21.0288,20.9804,21.0046,124724.0
2021-05-26 15:10:00,26.03,26.04,26.02,26.04,124709.0,21.0046,21.0127,20.9965,21.0127,124709.0
2021-05-26 15:20:00,26.04,26.06,26.02,26.04,162262.0,21.0127,21.0288,20.9965,21.0127,162262.0
2021-05-26 15:30:00,26.04,26.12,26.03,26.12,149702.0,21.0127,21.0772,21.0046,21.0772,149702.0
2021-05-26 15:40:00,26.12,26.12,26.05,26.05,201285.0,21.0772,21.0772,21.0207,21.0207,201285.0
2021-05-26 15:50:00,26.05,26.1,26.0,26.02,922009.0,21.0207,21.0611,20.9804,20.9965,922009.0
2021-05-27 09:30:00,26.07,26.31,26.06,26.24,237900.0,21.0369,21.2305,21.0288,21.174,237900.0
2021-05-27 09:40:00,26.24,26.29,26.15,26.23,66364.0,21.174,21.2144,21.1014,21.166,66364.0
2021-05-27 09:50:00,26.23,26.32,26.23,26.27,68968.0,21.166,21.2386,21.166,21.1982,68968.0
2021-05-27 10:00:00,26.27,26.29,26.23,26.26,330647.0,21.1982,21.2144,21.166,21.1902,330647.0
2021-05-27 10:10:00,26.26,26.31,26.21,26.29,75072.0,21.1902,21.2305,21.1498,21.2144,75072.0
2021-05-27 10:20:00,26.29,26.33,26.24,26.28,94227.0,21.2144,21.2467,21.174,21.2063,94227.0
2021-05-27 10:30:00,26.28,26.31,26.25,26.27,146756.0,21.2063,21.2305,21.1821,21.1982,146756.0
2021-05-27 10:40:00,26.27,26.27,26.18,26.19,81304.0,21.1982,21.1982,21.1256,21.1337,81304.0
2021-05-27 10:50:00,26.19,26.2,26.15,26.18,84626.0,21.1337,21.1418,21.1014,21.1256,84626.0
2021-05-27 11:00:00,26.19,26.21,26.15,26.18,88970.0,21.1337,21.1498,21.1014,21.1256,88970.0
2021-05-27 11:10:00,26.17,26.2,26.15,26.19,120194.0,21.1176,21.1418,21.1014,21.1337,120194.0
2021-05-27 11:20:00,26.19,26.2,26.16,26.16,165400.0,21.1337,21.1418,21.1095,21.1095,165400.0
2021-05-27 11:30:00,26.17,26.23,26.15,26.17,184838.0,21.1176,21.166,21.1014,21.1176,184838.0
2021-05-27 11:40:00,26.17,26.19,26.15,26.16,53068.0,21.1176,21.1337,21.1014,21.1095,53068.0
2021-05-27 11:50:00,26.16,26.17,26.14,26.14,74897.0,21.1095,21.1176,21.0933,21.0933,74897.0
2021-05-27 12:00:00,26.14,26.16,26.11,26.12,94472.0,21.0933,21.1095,21.0691,21.0772,94472.0
2021-05-27 12:10:00,26.12,26.16,26.11,26.13,82494.0,21.0772,21.1095,21.0691,21.0853,82494.0
2021-05-27 12:20:00,26.13,26.15,26.11,26.13,60552.0,21.0853,21.1014,21.0691,21.0853,60552.0
2021-05-27 12:30:00,26.13,26.17,26.11,26.12,124505.0,21.0853,21.1176,21.0691,21.0772,124505.0
2021-05-27 12:40:00,26.12,26.15,26.11,26.14,22275.0,21.0772,21.1014,21.0691,21.0933,22275.0
2021-05-27 12:50:00,26.14,26.15,26.11,26.13,49958.0,21.0933,21.1014,21.0691,21.0853,49958.0
2021-05-27 13:00:00,26.13,26.15,26.12,26.14,33717.0,21.0853,21.1014,21.0772,21.0933,33717.0
2021-05-27 13:10:00,26.14,26.15,26.13,26.14,45347.0,21.0933,21.1014,21.0853,21.0933,45347.0
2021-05-27 13:20:00,26.14,26.17,26.11,26.17,38808.0,21.0933,21.1176,21.0691,21.1176,38808.0
2021-05-27 13:30:00,26.16,26.17,26.11,26.13,63349.0,21.1095,21.1176,21.0691,21.0853,63349.0
2021-05-27 13:40:00,26.13,26.13,26.09,26.11,89398.0,21.0853,21.0853,21.053,21.0691,89398.0
2021-05-27 13:50:00,26.11,26.14,26.1,26.13,61592.0,21.0691,21.0933,21.0611,21.0853,61592.0
2021-05-27 14:00:00,26.13,26.13,26.07,26.07,92541.0,21.0853,21.0853,21.0369,21.0369,92541.0
2021-05-27 14:10:00,26.08,26.09,26.06,26.08,101258.0,21.0449,21.053,21.0288,21.0449,101258.0
2021-05-27 14:20:00,26.09,26.12,26.07,26.12,100492.0,21.053,21.0772,21.0369,21.0772,100492.0
2021-05-27 14:30:00,26.12,26.15,26.11,26.13,69387.0,21.0772,21.1014,21.0691,21.0853,69387.0
2021-05-27 14:40:00,26.12,26.19,26.11,26.18,76789.0,21.0772,21.1337,21.0691,21.1256,76789.0
2021-05-27 14:50:00,26.18,26.22,26.17,26.21,71315.0,21.1256,21.1579,21.1176,21.1498,71315.0
2021-05-27 15:00:00,26.21,26.22,26.15,26.15,59230.0,21.1498,21.1579,21.1014,21.1014,59230.0
2021-05-27 15:10:00,26.16,26.22,26.15,26.2,167879.0,21.1095,21.1579,21.1014,21.1418,167879.0
2021-05-27 15:20:00,26.2,26.24,26.18,26.23,155597.0,21.1418,21.174,21.1256,21.166,155597.0
2021-05-27 15:30:00,26.23,26.26,26.19,26.25,185250.0,21.166,21.1902,21.1337,21.1821,185250.0
2021-05-27 15:40:00,26.25,26.3,26.24,26.24,270159.0,21.1821,21.2225,21.174,21.174,270159.0
2021-05-27 15:50:00,26.25,26.3,26.23,26.3,827001.0,21.1821,21.2225,21.166,21.2225,827001.0
2021-05-28 09:30:00,26.37,26.4,26.22,26.26,226890.0,21.2789,21.3031,21.1579,21.1902,226890.0
2021-05-28 09:40:00,26.25,26.3,26.23,26.26,85797.0,21.1821,21.2225,21.166,21.1902,85797.0
2021-05-28 09:50:00,26.27,26.3,26.24,26.25,106320.0,21.1982,21.2225,21.174,21.1821,106320.0
2021-05-28 10:00:00,26.26,26.29,26.24,26.27,136043.0,21.1902,21.2144,21.174,21.1982,136043.0
2021-05-28 10:10:00,26.27,26.28,26.17,26.19,55507.0,21.1982,21.2063,21.1176,21.1337,55507.0
2021-05-28 10:20:00,26.18,26.2,26.15,26.16,70917.0,21.1256,21.1418,21.1014,21.1095,70917.0
2021-05-28 10:30:00,26.16,26.21,26.15,26.17,79236.0,21.1095,21.1498,21.1014,21.1176,79236.0
2021-05-28 10:40:00,26.17,26.19,26.15,26.16,66363.0,21.1176,21.1337,21.1014,21.1095,66363.0
2021-05-28 10:50:00,26.17,26.2,26.16,26.18,49360.0,21.1176,21.1418,21.1095,21.1256,49360.0
2021-05-28 11:00:00,26.18,26.21,26.17,26.2,53822.0,21.1256,21.1498,21.1176,21.1418,53822.0
2021-05-28 11:10:00,26.21,26.21,26.19,26.21,55991.0,21.1498,21.1498,21.1337,21.1498,55991.0
2021-05-28 11:20:00,26.21,26.24,26.2,26.22,60286.0,21.1498,21.174,21.1418,21.1579,60286.0
2021-05-28 11:30:00,26.23,26.24,26.21,26.22,86936.0,21.166,21.174,21.1498,21.1579,86936.0
2021-05-28 11:40:00,26.22,26.22,26.17,26.2,61595.0,21.1579,21.1579,21.1176,21.1418,61595.0
2021-05-28 11:50:00,26.19,26.23,26.19,26.22,40004.0,21.1337,21.166,21.1337,21.1579,40004.0
2021-05-28 12:00:00,26.21,26.24,26.2,26.21,51396.0,21.1498,21.174,21.1418,21.1498,51396.0
2021-05-28 12:10:00,26.21,26.26,26.21,26.26,34005.0,21.1498,21.1902,21.1498,21.1902,34005.0
2021-05-28 12:20:00,26.25,26.25,26.22,26.23,38510.0,21.1821,21.1821,21.1579,21.166,38510.0
2021-05-28 12:30:00,26.23,26.23,26.2,26.23,58945.0,21.166,21.166,21.1418,21.166,58945.0
2021-05-28 12:40:00,26.23,26.25,26.22,26.23,77565.0,21.166,21.1821,21.1579,21.166,77565.0
2021-05-28 12:50:00,26.23,26.26,26.21,26.23,87271.0,21.166,21.1902,21.1498,21.166,87271.0
2021-05-28 13:00:00,26.24,26.25,26.23,26.25,35547.0,21.174,21.1821,21.166,21.1821,35547.0
2021-05-28 13:10:00,26.25,26.27,26.23,26.26,79319.0,21.1821,21.1982,21.166,21.1902,79319.0
2021-05-28 13:20:00,26.27,26.34,26.26,26.34,72858.0,21.1982,21.2547,21.1902,21.2547,72858.0
2021-05-28 13:30:00,26.34,26.35,26.32,26.35,62485.0,21.2547,21.2628,21.2386,21.2628,62485.0
2021-05-28 13:40:00,26.35,26.39,26.34,26.37,127696.0,21.2628,21.2951,21.2547,21.2789,127696.0
2021-05-28 13:50:00,26.37,26.38,26.34,26.34,128146.0,21.2789,21.287,21.2547,21.2547,128146.0
2021-05-28 14:00:00,26.35,26.37,26.31,26.33,178660.0,21.2628,21.2789,21.2305,21.2467,178660.0
2021-05-28 14:10:00,26.33,26.34,26.28,26.33,102799.0,21.2467,21.2547,21.2063,21.2467,102799.0
2021-05-28 14:20:00,26.33,26.33,26.3,26.33,85692.0,21.2467,21.2467,21.2225,21.2467,85692.0
2021-05-28 14:30:00,26.33,26.35,26.32,26.35,80304.0,21.2467,21.2628,21.2386,21.2628,80304.0
2021-05-28 14:40:00,26.35,26.37,26.35,26.37,100558.0,21.2628,21.2789,21.2628,21.2789,100558.0
2021-05-28 14:50:00,26.37,26.39,26.36,26.39,68461.0,21.2789,21.2951,21.2709,21.2951,68461.0
2021-05-28 15:00:00,26.38,26.4,26.38,26.39,54216.0,21.287,21.3031,21.287,21.2951,54216.0
2021-05-28 15:10:00,26.39,26.4,26.33,26.37,115863.0,21.2951,21.3031,21.2467,21.2789,115863.0
2021-05-28 15:20:00,26.37,26.38,26.36,26.36,98909.0,21.2789,21.287,21.2709,21.2709,98909.0
2021-05-28 15:30:00,26.35,26.39,26.35,26.38,183291.0,21.2628,21.2951,21.2628,21.287,183291.0
2021-05-28 15:40:00,26.38,26.4,26.37,26.4,255397.0,21.287,21.3031,21.2789,21.3031,255397.0
2021-05-28 15:50:00,26.4,26.43,26.34,26.34,718089.0,21.3031,21.3274,21.2547,21.2547,718089.0
2021-06-01 09:30:00,26.72,26.8,26.64,26.66,372106.0,21.5614,21.6259,21.4968,21.513,372106.0
2021-06-01 09:40:00,26.66,26.71,26.61,26.66,160704.0,21.513,21.5533,21.4726,21.513,160704.0
2021-06-01 09:50:00,26.66,26.7,26.63,26.67,139350.0,21.513,21.5452,21.4887,21.521,139350.0
2021-06-01 10:00:00,26.67,26.76,26.67,26.75,236860.0,21.521,21.5936,21.521,21.5856,236860.0
2021-06-01 10:10:00,26.76,26.84,26.74,26.81,186701.0,21.5936,21.6582,21.5775,21.634,186701.0
2021-06-01 10:20:00,26.81,26.85,26.76,26.81,144690.0,21.634,21.6663,21.5936,21.634,144690.0
2021-06-01 10:30:00,26.81,26.87,26.8,26.85,288154.0,21.634,21.6824,21.6259,21.6663,288154.0
2021-06-01 10:40:00,26.85,26.88,26.77,26.78,181806.0,21.6663,21.6905,21.6017,21.6098,181806.0
2021-06-01 10:50:00,26.77,26.84,26.76,26.79,180881.0,21.6017,21.6582,21.5936,21.6179,180881.0
2021-06-01 11:00:00,26.8,26.89,26.79,26.87,239472.0,21.6259,21.6985,21.6179,21.6824,239472.0
2021-06-01 11:10:00,26.87,26.91,26.86,26.87,371239.0,21.6824,21.7147,21.6743,21.6824,371239.0
2021-06-01 11:20:00,26.87,26.88,26.8,26.82,115323.0,21.6824,21.6905,21.6259,21.6421,115323.0
2021-06-01 11:30:00,26.83,26.83,26.76,26.77,123857.0,21.6501,21.6501,21.5936,21.6017,123857.0
2021-06-01 11:40:00,26.77,26.83,26.76,26.8,101056.0,21.6017,21.6501,21.5936,21.6259,101056.0
2021-06-01 11:50:00,26.8,26.88,26.79,26.87,83525.0,21.6259,21.6905,21.6179,21.6824,83525.0
2021-06-01 12:00:00,26.87,26.88,26.83,26.84,121708.0,21.6824,21.6905,21.6501,21.6582,121708.0
2021-06-01 12:10:00,26.84,26.9,26.83,26.9,102524.0,21.6582,21.7066,21.6501,21.7066,102524.0
2021-06-01 12:20:00,26.89,26.92,26.88,26.92,93021.0,21.6985,21.7228,21.6905,21.7228,93021.0
2021-06-01 12:30:00,26.92,26.92,26.89,26.91,117416.0,21.7228,21.7228,21.6985,21.7147,117416.0
2021-06-01 12:40:00,26.91,26.92,26.86,26.89,109359.0,21.7147,21.7228,21.6743,21.6985,109359.0
2021-06-01 12:50:00,26.89,26.92,26.88,26.91,122906.0,21.6985,21.7228,21.6905,21.7147,122906.0
2021-06-01 13:00:00,26.91,26.91,26.83,26.85,136254.0,21.7147,21.7147,21.6501,21.6663,136254.0
2021-06-01 13:10:00,26.85,26.88,26.83,26.85,105375.0,21.6663,21.6905,21.6501,21.6663,105375.0
2021-06-01 13:20:00,26.85,26.88,26.83,26.85,79326.0,21.6663,21.6905,21.6501,21.6663,79326.0
2021-06-01 13:30:00,26.85,26.87,26.84,26.85,66013.0,21.6663,21.6824,21.6582,21.6663,66013.0
2021-06-01 13:40:00,26.86,26.86,26.83,26.86,72435.0,21.6743,21.6743,21.6501,21.6743,72435.0
2021-06-01 13:50:00,26.86,26.9,26.85,26.89,144255.0,21.6743,21.7066,21.6663,21.6985,144255.0
2021-06-01 14:00:00,26.89,26.93,26.88,26.9,96572.0,21.6985,21.7308,21.6905,21.7066,96572.0
2021-06-01 14:10:00,26.9,26.93,26.88,26.93,111565.0,21.7066,21.7308,21.6905,21.7308,111565.0
2021-06-01 14:20:00,26.93,26.98,26.92,26.98,143729.0,21.7308,21.7712,21.7228,21.7712,143729.0
2021-06-01 14:30:00,26.98,27.0,26.97,26.99,162697.0,21.7712,21.7873,21.7631,21.7792,162697.0
2021-06-01 14:40:00,26.99,26.99,26.93,26.94,144779.0,21.7792,21.7792,21.7308,21.7389,144779.0
2021-06-01 14:50:00,26.94,26.95,26.91,26.95,95544.0,21.7389,21.747,21.7147,21.747,95544.0
2021-06-01 15:00:00,26.95,26.97,26.89,26.89,180480.0,21.747,21.7631,21.6985,21.6985,180480.0
2021-06-01 15:10:00,26.89,26.9,26.87,26.88,120536.0,21.6985,21.7066,21.6824,21.6905,120536.0
2021-06-01 15:20:00,26.88,26.91,26.87,26.9,157718.0,21.6905,21.7147,21.6824,21.7066,157718.0
2021-06-01 15:30:00,26.9,26.91,26.86,26.89,230811.0,21.7066,21.7147,21.6743,21.6985,230811.0
2021-06-01 15:40:00,26.88,26.95,26.88,26.92,314819.0,21.6905,21.747,21.6905,21.7228,314819.0
2021-06-01 15:50:00,26.92,26.94,26.86,26.89,776754.0,21.7228,21.7389,21.6743,21.6985,776754.0
2021-06-02 09:30:00,27.04,27.07,26.92,26.94,349769.0,21.8196,21.8438,21.7228,21.7389,349769.0
2021-06-02 09:40:00,26.93,27.03,26.87,27.03,388916.0,21.7308,21.8115,21.6824,21.8115,388916.0
2021-06-02 09:50:00,27.03,27.05,26.99,27.02,93469.0,21.8115,21.8277,21.7792,21.8034,93469.0
2021-06-02 10:00:00,27.03,27.1,27.01,27.1,90703.0,21.8115,21.868,21.7954,21.868,90703.0
2021-06-02 10:10:00,27.09,27.14,27.07,27.14,141083.0,21.8599,21.9003,21.8438,21.9003,141083.0
2021-06-02 10:20:00,27.14,27.14,27.07,27.14,140283.0,21.9003,21.9003,21.8438,21.9003,140283.0
2021-06-02 10:30:00,27.14,27.19,27.14,27.18,114076.0,21.9003,21.9406,21.9003,21.9326,114076.0
2021-06-02 10:40:00,27.17,27.2,27.1,27.11,102384.0,21.9245,21.9487,21.868,21.8761,102384.0
2021-06-02 10:50:00,27.12,27.14,27.09,27.11,105472.0,21.8841,21.9003,21.8599,21.8761,105472.0
2021-06-02 11:00:00,27.11,27.12,27.05,27.1,95144.0,21.8761,21.8841,21.8277,21.868,95144.0
2021-06-02 11:10:00,27.1,27.14,27.09,27.14,53202.0,21.868,21.9003,21.8599,21.9003,53202.0
2021-06-02 11:20:00,27.14,27.23,27.12,27.23,111143.0,21.9003,21.9729,21.8841,21.9729,111143.0
2021-06-02 11:30:00,27.22,27.23,27.19,27.23,60433.0,21.9648,21.9729,21.9406,21.9729,60433.0
2021-06-02 11:40:00,27.23,27.25,27.21,27.23,63236.0,21.9729,21.989,21.9568,21.9729,63236.0
2021-06-02 11:50:00,27.23,27.26,27.22,27.25,72064.0,21.9729,21.9971,21.9648,21.989,72064.0
2021-06-02 12:00:00,27.25,27.29,27.24,27.28,71131.0,21.989,22.0213,21.981,22.0133,71131.0
2021-06-02 12:10:00,27.29,27.41,27.27,27.41,159744.0,22.0213,22.1182,22.0052,22.1182,159744.0
2021-06-02 12:20:00,27.4,27.44,27.39,27.43,201688.0,22.1101,22.1424,22.102,22.1343,201688.0
2021-06-02 12:30:00,27.43,27.43,27.38,27.38,84088.0,22.1343,22.1343,22.0939,22.0939,84088.0
2021-06-02 12:40:00,27.39,27.39,27.35,27.38,81181.0,22.102,22.102,22.0697,22.0939,81181.0
2021-06-02 12:50:00,27.38,27.38,27.34,27.38,70650.0,22.0939,22.0939,22.0617,22.0939,70650.0
2021-06-02 13:00:00,27.38,27.43,27.37,27.42,88994.0,22.0939,22.1343,22.0859,22.1262,88994.0
2021-06-02 13:10:00,27.42,27.43,27.36,27.36,63370.0,22.1262,22.1343,22.0778,22.0778,63370.0
2021-06-02 13:20:00,27.37,27.37,27.3,27.31,82201.0,22.0859,22.0859,22.0294,22.0375,82201.0
2021-06-02 13:30:00,27.31,27.31,27.24,27.27,65078.0,22.0375,22.0375,21.981,22.0052,65078.0
2021-06-02 13:40:00,27.27,27.27,27.18,27.18,70690.0,22.0052,22.0052,21.9326,21.9326,70690.0
2021-06-02 13:50:00,27.18,27.21,27.18,27.19,53954.0,21.9326,21.9568,21.9326,21.9406,53954.0
2021-06-02 14:00:00,27.2,27.23,27.14,27.15,72534.0,21.9487,21.9729,21.9003,21.9084,72534.0
2021-06-02 14:10:00,27.15,27.21,27.13,27.21,89341.0,21.9084,21.9568,21.8922,21.9568,89341.0
2021-06-02 14:20:00,27.21,27.26,27.2,27.24,76259.0,21.9568,21.9971,21.9487,21.981,76259.0
2021-06-02 14:30:00,27.24,27.28,27.24,27.27,65646.0,21.981,22.0133,21.981,22.0052,65646.0
2021-06-02 14:40:00,27.27,27.3,27.26,27.3,59728.0,22.0052,22.0294,21.9971,22.0294,59728.0
2021-06-02 14:50:00,27.3,27.3,27.27,27.29,85826.0,22.0294,22.0294,22.0052,22.0213,85826.0
2021-06-02 15:00:00,27.29,27.31,27.25,27.3,93137.0,22.0213,22.0375,21.989,22.0294,93137.0
2021-06-02 15:10:00,27.29,27.31,27.28,27.3,86568.0,22.0213,22.0375,22.0133,22.0294,86568.0
2021-06-02 15:20:00,27.3,27.3,27.25,27.27,125059.0,22.0294,22.0294,21.989,22.0052,125059.0
2021-06-02 15:30:00,27.27,27.29,27.23,27.27,155289.0,22.0052,22.0213,21.9729,22.0052,155289.0
2021-06-02 15:40:00,27.27,27.28,27.21,27.23,215872.0,22.0052,22.0133,21.9568,21.9729,215872.0
2021-06-02 15:50:00,27.23,27.31,27.22,27.3,487718.0,21.9729,22.0375,21.9648,22.0294,487718.0
2021-06-03 09:30:00,27.22,27.24,27.09,27.2,244501.0,21.9648,21.981,21.8599,21.9487,244501.0
2021-06-03 09:40:00,27.21,27.26,27.13,27.14,120490.0,21.9568,21.9971,21.8922,21.9003,120490.0
2021-06-03 09:50:00,27.14,27.29,27.1,27.28,105339.0,21.9003,22.0213,21.868,22.0133,105339.0
2021-06-03 10:00:00,27.28,27.44,27.28,27.42,237714.0,22.0133,22.1424,22.0133,22.1262,237714.0
2021-06-03 10:10:00,27.42,27.49,27.4,27.44,244037.0,22.1262,22.1827,22.1101,22.1424,244037.0
2021-06-03 10:20:00,27.44,27.46,27.41,27.43,108409.0,22.1424,22.1585,22.1182,22.1343,108409.0
2021-06-03 10:30:00,27.43,27.48,27.42,27.46,66330.0,22.1343,22.1746,22.1262,22.1585,66330.0
2021-06-03 10:40:00,27.46,27.54,27.45,27.53,143363.0,22.1585,22.2231,22.1504,22.215,143363.0
2021-06-03 10:50:00,27.53,27.58,27.51,27.58,237730.0,22.215,22.2553,22.1988,22.2553,237730.0
2021-06-03 11:00:00,27.58,27.63,27.56,27.62,229972.0,22.2553,22.2957,22.2392,22.2876,229972.0
2021-06-03 11:10:00,27.62,27.62,27.57,27.57,97743.0,22.2876,22.2876,22.2473,22.2473,97743.0
2021-06-03 11:20:00,27.58,27.64,27.57,27.63,209463.0,22.2553,22.3038,22.2473,22.2957,209463.0
2021-06-03 11:30:00,27.62,27.63,27.55,27.62,168683.0,22.2876,22.2957,22.2311,22.2876,168683.0
2021-06-03 11:40:00,27.63,27.68,27.62,27.67,107635.0,22.2957,22.336,22.2876,22.328,107635.0
2021-06-03 11:50:00,27.67,27.68,27.64,27.68,120376.0,22.328,22.336,22.3038,22.336,120376.0
2021-06-03 12:00:00,27.68,27.71,27.66,27.67,116162.0,22.336,22.3602,22.3199,22.328,116162.0
2021-06-03 12:10:00,27.67,27.7,27.64,27.68,74584.0,22.328,22.3522,22.3038,22.336,74584.0
2021-06-03 12:20:00,27.68,27.68,27.59,27.6,130201.0,22.336,22.336,22.2634,22.2715,130201.0
2021-06-03 12:30:00,27.59,27.61,27.57,27.59,66005.0,22.2634,22.2795,22.2473,22.2634,66005.0
2021-06-03 12:40:00,27.6,27.61,27.55,27.58,116657.0,22.2715,22.2795,22.2311,22.2553,116657.0
2021-06-03 12:50:00,27.58,27.62,27.57,27.62,136053.0,22.2553,22.2876,22.2473,22.2876,136053.0
2021-06-03 13:00:00,27.61,27.66,27.6,27.63,159485.0,22.2795,22.3199,22.2715,22.2957,159485.0
2021-06-03 13:10:00,27.63,27.66,27.62,27.64,46183.0,22.2957,22.3199,22.2876,22.3038,46183.0
2021-06-03 13:20:00,27.64,27.68,27.63,27.68,90740.0,22.3038,22.336,22.2957,22.336,90740.0
2021-06-03 13:30:00,27.67,27.69,27.65,27.66,92443.0,22.328,22.3441,22.3118,22.3199,92443.0
2021-06-03 13:40:00,27.66,27.69,27.65,27.68,119244.0,22.3199,22.3441,22.3118,22.336,119244.0
2021-06-03 13:50:00,27.69,27.72,27.68,27.71,111040.0,22.3441,22.3683,22.336,22.3602,111040.0
2021-06-03 14:00:00,27.71,27.72,27.67,27.71,74210.0,22.3602,22.3683,22.328,22.3602,74210.0
2021-06-03 14:10:00,27.71,27.77,27.7,27.77,252724.0,22.3602,22.4087,22.3522,22.4087,252724.0
2021-06-03 14:20:00,27.76,27.78,27.74,27.76,205763.0,22.4006,22.4167,22.3844,22.4006,205763.0
2021-06-03 14:30:00,27.75,27.77,27.74,27.76,153394.0,22.3925,22.4087,22.3844,22.4006,153394.0
2021-06-03 14:40:00,27.76,27.78,27.74,27.78,164215.0,22.4006,22.4167,22.3844,22.4167,164215.0
2021-06-03 14:50:00,27.78,27.78,27.74,27.75,141373.0,22.4167,22.4167,22.3844,22.3925,141373.0
2021-06-03 15:00:00,27.76,27.78,27.74,27.78,396837.0,22.4006,22.4167,22.3844,22.4167,396837.0
2021-06-03 15:10:00,27.78,27.81,27.77,27.8,289829.0,22.4167,22.4409,22.4087,22.4329,289829.0
2021-06-03 15:20:00,27.79,27.81,27.77,27.79,391720.0,22.4248,22.4409,22.4087,22.4248,391720.0
2021-06-03 15:30:00,27.79,27.81,27.78,27.8,280129.0,22.4248,22.4409,22.4167,22.4329,280129.0
2021-06-03 15:40:00,27.8,27.81,27.75,27.75,251634.0,22.4329,22.4409,22.3925,22.3925,251634.0
2021-06-03 15:50:00,27.74,27.75,27.61,27.62,890315.0,22.3844,22.3925,22.2795,22.2876,890315.0
2021-06-04 09:30:00,27.74,27.83,27.68,27.75,314361.0,22.3844,22.4571,22.336,22.3925,314361.0
2021-06-04 09:40:00,27.75,27.82,27.7,27.71,196452.0,22.3925,22.449,22.3522,22.3602,196452.0
2021-06-04 09:50:00,27.71,27.75,27.61,27.62,238554.0,22.3602,22.3925,22.2795,22.2876,238554.0
2021-06-04 10:00:00,27.62,27.64,27.52,27.55,157176.0,22.2876,22.3038,22.2069,22.2311,157176.0
2021-06-04 10:10:00,27.55,27.56,27.42,27.45,221542.0,22.2311,22.2392,22.1262,22.1504,221542.0
2021-06-04 10:20:00,27.45,27.52,27.44,27.52,183611.0,22.1504,22.2069,22.1424,22.2069,183611.0
2021-06-04 10:30:00,27.52,27.59,27.52,27.55,120906.0,22.2069,22.2634,22.2069,22.2311,120906.0
2021-06-04 10:40:00,27.56,27.65,27.52,27.64,192563.0,22.2392,22.3118,22.2069,22.3038,192563.0
2021-06-04 10:50:00,27.64,27.65,27.61,27.62,118112.0,22.3038,22.3118,22.2795,22.2876,118112.0
2021-06-04 11:00:00,27.63,27.63,27.59,27.62,75399.0,22.2957,22.2957,22.2634,22.2876,75399.0
2021-06-04 11:10:00,27.62,27.64,27.57,27.58,68907.0,22.2876,22.3038,22.2473,22.2553,68907.0
2021-06-04 11:20:00,27.57,27.6,27.55,27.58,67991.0,22.2473,22.2715,22.2311,22.2553,67991.0
2021-06-04 11:30:00,27.58,27.62,27.57,27.62,103879.0,22.2553,22.2876,22.2473,22.2876,103879.0
2021-06-04 11:40:00,27.62,27.62,27.59,27.61,73082.0,22.2876,22.2876,22.2634,22.2795,73082.0
2021-06-04 11:50:00,27.61,27.63,27.6,27.63,82640.0,22.2795,22.2957,22.2715,22.2957,82640.0
2021-06-04 12:00:00,27.63,27.72,27.62,27.71,123151.0,22.2957,22.3683,22.2876,22.3602,123151.0
2021-06-04 12:10:00,27.72,27.74,27.71,27.73,83346.0,22.3683,22.3844,22.3602,22.3764,83346.0
2021-06-04 12:20:00,27.73,27.74,27.71,27.73,78890.0,22.3764,22.3844,22.3602,22.3764,78890.0
2021-06-04 12:30:00,27.73,27.85,27.72,27.81,464447.0,22.3764,22.4732,22.3683,22.4409,464447.0
2021-06-04 12:40:00,27.81,27.82,27.79,27.8,75580.0,22.4409,22.449,22.4248,22.4329,75580.0
2021-06-04 12:50:00,27.8,27.9,27.8,27.89,134799.0,22.4329,22.5136,22.4329,22.5055,134799.0
2021-06-04 13:00:00,27.89,27.91,27.87,27.88,163329.0,22.5055,22.5216,22.4893,22.4974,163329.0
2021-06-04 13:10:00,27.88,27.92,27.87,27.9,183140.0,22.4974,22.5297,22.4893,22.5136,183140.0
2021-06-04 13:20:00,27.89,27.94,27.88,27.93,173304.0,22.5055,22.5458,22.4974,22.5378,173304.0
2021-06-04 13:30:00,27.93,27.94,27.91,27.93,67918.0,22.5378,22.5458,22.5216,22.5378,67918.0
2021-06-04 13:40:00,27.93,27.93,27.88,27.89,98537.0,22.5378,22.5378,22.4974,22.5055,98537.0
2021-06-04 13:50:00,27.88,27.89,27.86,27.87,79576.0,22.4974,22.5055,22.4813,22.4893,79576.0
2021-06-04 14:00:00,27.87,27.88,27.83,27.86,83528.0,22.4893,22.4974,22.4571,22.4813,83528.0
2021-06-04 14:10:00,27.86,27.86,27.81,27.82,59661.0,22.4813,22.4813,22.4409,22.449,59661.0
2021-06-04 14:20:00,27.82,27.9,27.81,27.89,142114.0,22.449,22.5136,22.4409,22.5055,142114.0
2021-06-04 14:30:00,27.89,27.94,27.89,27.94,319548.0,22.5055,22.5458,22.5055,22.5458,319548.0
2021-06-04 14:40:00,27.94,27.97,27.9,27.92,309595.0,22.5458,22.57,22.5136,22.5297,309595.0
2021-06-04 14:50:00,27.92,27.93,27.87,27.91,156906.0,22.5297,22.5378,22.4893,22.5216,156906.0
2021-06-04 15:00:00,27.91,27.91,27.86,27.88,127123.0,22.5216,22.5216,22.4813,22.4974,127123.0
2021-06-04 15:10:00,27.88,27.91,27.87,27.89,87578.0,22.4974,22.5216,22.4893,22.5055,87578.0
2021-06-04 15:20:00,27.89,27.95,27.88,27.95,159330.0,22.5055,22.5539,22.4974,22.5539,159330.0
2021-06-04 15:30:00,27.95,27.99,27.93,27.98,243652.0,22.5539,22.5862,22.5378,22.5781,243652.0
2021-06-04 15:40:00,27.98,28.0,27.97,27.99,259582.0,22.5781,22.5942,22.57,22.5862,259582.0
2021-06-04 15:50:00,27.99,27.99,27.92,27.95,579576.0,22.5862,22.5862,22.5297,22.5539,579576.0
2021-06-07 09:30:00,27.86,28.12,27.86,28.09,410792.0,22.4813,22.6911,22.4813,22.6669,410792.0
2021-06-07 09:40:00,28.1,28.18,28.06,28.09,182205.0,22.6749,22.7395,22.6427,22.6669,182205.0
2021-06-07 09:50:00,28.09,28.11,28.05,28.08,127413.0,22.6669,22.683,22.6346,22.6588,127413.0
2021-06-07 10:00:00,28.08,28.08,28.01,28.03,148406.0,22.6588,22.6588,22.6023,22.6185,148406.0
2021-06-07 10:10:00,28.02,28.08,28.02,28.06,108743.0,22.6104,22.6588,22.6104,22.6427,108743.0
2021-06-07 10:20:00,28.07,28.09,28.04,28.07,87291.0,22.6507,22.6669,22.6265,22.6507,87291.0
2021-06-07 10:30:00,28.07,28.1,28.04,28.09,115126.0,22.6507,22.6749,22.6265,22.6669,115126.0
2021-06-07 10:40:00,28.09,28.17,28.07,28.11,204083.0,22.6669,22.7314,22.6507,22.683,204083.0
2021-06-07 10:50:00,28.11,28.15,28.09,28.14,145905.0,22.683,22.7153,22.6669,22.7072,145905.0
2021-06-07 11:00:00,28.13,28.17,28.12,28.13,96406.0,22.6992,22.7314,22.6911,22.6992,96406.0
2021-06-07 11:10:00,28.13,28.13,28.09,28.1,78322.0,22.6992,22.6992,22.6669,22.6749,78322.0
2021-06-07 11:20:00,28.09,28.12,28.07,28.1,101345.0,22.6669,22.6911,22.6507,22.6749,101345.0
2021-06-07 11:30:00,28.11,28.13,28.08,28.12,170993.0,22.683,22.6992,22.6588,22.6911,170993.0
2021-06-07 11:40:00,28.12,28.17,28.11,28.14,125158.0,22.6911,22.7314,22.683,22.7072,125158.0
2021-06-07 11:50:00,28.14,28.16,28.11,28.14,154127.0,22.7072,22.7234,22.683,22.7072,154127.0
2021-06-07 12:00:00,28.14,28.16,28.12,28.16,193428.0,22.7072,22.7234,22.6911,22.7234,193428.0
2021-06-07 12:10:00,28.16,28.19,28.15,28.19,96410.0,22.7234,22.7476,22.7153,22.7476,96410.0
2021-06-07 12:20:00,28.19,28.2,28.15,28.16,118174.0,22.7476,22.7556,22.7153,22.7234,118174.0
2021-06-07 12:30:00,28.16,28.16,28.13,28.13,69640.0,22.7234,22.7234,22.6992,22.6992,69640.0
2021-06-07 12:40:00,28.13,28.15,28.13,28.14,58844.0,22.6992,22.7153,22.6992,22.7072,58844.0
2021-06-07 12:50:00,28.14,28.17,28.14,28.14,95296.0,22.7072,22.7314,22.7072,22.7072,95296.0
2021-06-07 13:00:00,28.14,28.16,28.11,28.15,126453.0,22.7072,22.7234,22.683,22.7153,126453.0
2021-06-07 13:10:00,28.15,28.2,28.14,28.2,103909.0,22.7153,22.7556,22.7072,22.7556,103909.0
2021-06-07 13:20:00,28.2,28.2,28.18,28.18,94575.0,22.7556,22.7556,22.7395,22.7395,94575.0
2021-06-07 13:30:00,28.19,28.21,28.17,28.21,78305.0,22.7476,22.7637,22.7314,22.7637,78305.0
2021-06-07 13:40:00,28.2,28.25,28.19,28.25,128707.0,22.7556,22.796,22.7476,22.796,128707.0
2021-06-07 13:50:00,28.24,28.26,28.23,28.25,96189.0,22.7879,22.8041,22.7798,22.796,96189.0
2021-06-07 14:00:00,28.24,28.24,28.2,28.23,104148.0,22.7879,22.7879,22.7556,22.7798,104148.0
2021-06-07 14:10:00,28.23,28.3,28.22,28.27,163641.0,22.7798,22.8363,22.7718,22.8121,163641.0
2021-06-07 14:20:00,28.27,28.32,28.26,28.32,104119.0,22.8121,22.8525,22.8041,22.8525,104119.0
2021-06-07 14:30:00,28.32,28.32,28.29,28.3,150087.0,22.8525,22.8525,22.8283,22.8363,150087.0
2021-06-07 14:40:00,28.3,28.33,28.27,28.33,140021.0,22.8363,22.8605,22.8121,22.8605,140021.0
2021-06-07 14:50:00,28.33,28.35,28.32,28.34,372826.0,22.8605,22.8767,22.8525,22.8686,372826.0
2021-06-07 15:00:00,28.34,28.34,28.27,28.3,191776.0,22.8686,22.8686,22.8121,22.8363,191776.0
2021-06-07 15:10:00,28.3,28.3,28.25,28.29,225509.0,22.8363,22.8363,22.796,22.8283,225509.0
2021-06-07 15:20:00,28.29,28.31,28.27,28.3,235054.0,22.8283,22.8444,22.8121,22.8363,235054.0
2021-06-07 15:30:00,28.3,28.3,28.26,28.27,253824.0,22.8363,22.8363,22.8041,22.8121,253824.0
2021-06-07 15:40:00,28.27,28.28,28.23,28.24,433680.0,22.8121,22.8202,22.7798,22.7879,433680.0
2021-06-07 15:50:00,28.24,28.26,28.23,28.23,781937.0,22.7879,22.8041,22.7798,22.7798,781937.0
2021-06-08 09:30:00,28.19,28.23,27.94,27.97,454358.0,22.7476,22.7798,22.5458,22.57,454358.0
2021-06-08 09:40:00,27.97,28.04,27.88,27.97,192878.0,22.57,22.6265,22.4974,22.57,192878.0
2021-06-08 09:50:00,27.97,28.01,27.93,28.0,179652.0,22.57,22.6023,22.5378,22.5942,179652.0
2021-06-08 10:00:00,28.01,28.1,28.0,28.09,142401.0,22.6023,22.6749,22.5942,22.6669,142401.0
2021-06-08 10:10:00,28.09,28.15,28.08,28.14,133433.0,22.6669,22.7153,22.6588,22.7072,133433.0
2021-06-08 10:20:00,28.14,28.25,28.11,28.24,115568.0,22.7072,22.796,22.683,22.7879,115568.0
2021-06-08 10:30:00,28.24,28.3,28.22,28.28,74557.0,22.7879,22.8363,22.7718,22.8202,74557.0
2021-06-08 10:40:00,28.28,28.32,28.26,28.27,85324.0,22.8202,22.8525,22.8041,22.8121,85324.0
2021-06-08 10:50:00,28.28,28.29,28.25,28.25,65717.0,22.8202,22.8283,22.796,22.796,65717.0
2021-06-08 11:00:00,28.26,28.28,28.22,28.26,51712.0,22.8041,22.8202,22.7718,22.8041,51712.0
2021-06-08 11:10:00,28.26,28.26,28.12,28.12,91243.0,22.8041,22.8041,22.6911,22.6911,91243.0
2021-06-08 11:20:00,28.13,28.15,28.07,28.12,104563.0,22.6992,22.7153,22.6507,22.6911,104563.0
2021-06-08 11:30:00,28.12,28.15,28.09,28.14,87523.0,22.6911,22.7153,22.6669,22.7072,87523.0
2021-06-08 11:40:00,28.14,28.15,28.09,28.12,172958.0,22.7072,22.7153,22.6669,22.6911,172958.0
2021-06-08 11:50:00,28.12,28.15,28.09,28.11,105577.0,22.6911,22.7153,22.6669,22.683,105577.0
2021-06-08 12:00:00,28.11,28.12,28.05,28.05,59771.0,22.683,22.6911,22.6346,22.6346,59771.0
2021-06-08 12:10:00,28.05,28.08,28.02,28.03,96749.0,22.6346,22.6588,22.6104,22.6185,96749.0
2021-06-08 12:20:00,28.03,28.05,27.99,28.01,106497.0,22.6185,22.6346,22.5862,22.6023,106497.0
2021-06-08 12:30:00,28.01,28.05,28.0,28.02,119112.0,22.6023,22.6346,22.5942,22.6104,119112.0
2021-06-08 12:40:00,28.02,28.05,27.94,27.96,248171.0,22.6104,22.6346,22.5458,22.562,248171.0
2021-06-08 12:50:00,27.95,28.0,27.93,27.97,205422.0,22.5539,22.5942,22.5378,22.57,205422.0
2021-06-08 13:00:00,27.98,28.02,27.96,27.97,230794.0,22.5781,22.6104,22.562,22.57,230794.0
2021-06-08 13:10:00,27.97,28.0,27.96,27.98,106565.0,22.57,22.5942,22.562,22.5781,106565.0
2021-06-08 13:20:00,27.98,28.0,27.93,27.93,83819.0,22.5781,22.5942,22.5378,22.5378,83819.0
2021-06-08 13:30:00,27.94,27.96,27.91,27.96,128185.0,22.5458,22.562,22.5216,22.562,128185.0
2021-06-08 13:40:00,27.95,28.02,27.95,27.99,75288.0,22.5539,22.6104,22.5539,22.5862,75288.0
2021-06-08 13:50:00,28.0,28.04,27.97,28.02,69518.0,22.5942,22.6265,22.57,22.6104,69518.0
2021-06-08 14:00:00,28.02,28.05,27.98,28.04,101086.0,22.6104,22.6346,22.5781,22.6265,101086.0
2021-06-08 14:10:00,28.04,28.07,28.03,28.05,70506.0,22.6265,22.6507,22.6185,22.6346,70506.0
2021-06-08 14:20:00,28.06,28.11,28.05,28.11,94598.0,22.6427,22.683,22.6346,22.683,94598.0
2021-06-08 14:30:00,28.11,28.12,28.09,28.1,74394.0,22.683,22.6911,22.6669,22.6749,74394.0
2021-06-08 14:40:00,28.09,28.09,28.02,28.05,335460.0,22.6669,22.6669,22.6104,22.6346,335460.0
2021-06-08 14:50:00,28.04,28.09,28.03,28.08,100132.0,22.6265,22.6669,22.6185,22.6588,100132.0
2021-06-08 15:00:00,28.07,28.1,28.06,28.09,98398.0,22.6507,22.6749,22.6427,22.6669,98398.0
2021-06-08 15:10:00,28.09,28.12,28.08,28.1,189009.0,22.6669,22.6911,22.6588,22.6749,189009.0
2021-06-08 15:20:00,28.1,28.13,28.07,28.07,154868.0,22.6749,22.6992,22.6507,22.6507,154868.0
2021-06-08 15:30:00,28.07,28.13,28.06,28.11,227925.0,22.6507,22.6992,22.6427,22.683,227925.0
2021-06-08 15:40:00,28.12,28.13,28.08,28.08,245709.0,22.6911,22.6992,22.6588,22.6588,245709.0
2021-06-08 15:50:00,28.09,28.18,28.08,28.16,625370.0,22.6669,22.7395,22.6588,22.7234,625370.0
2021-06-09 09:30:00,28.17,28.25,28.12,28.15,229035.0,22.7314,22.796,22.6911,22.7153,229035.0
2021-06-09 09:40:00,28.14,28.2,28.07,28.15,129064.0,22.7072,22.7556,22.6507,22.7153,129064.0
2021-06-09 09:50:00,28.14,28.25,28.11,28.21,92578.0,22.7072,22.796,22.683,22.7637,92578.0
2021-06-09 10:00:00,28.21,28.29,28.2,28.26,96246.0,22.7637,22.8283,22.7556,22.8041,96246.0
2021-06-09 10:10:00,28.26,28.27,28.19,28.23,87182.0,22.8041,22.8121,22.7476,22.7798,87182.0
2021-06-09 10:20:00,28.23,28.29,28.21,28.28,89699.0,22.7798,22.8283,22.7637,22.8202,89699.0
2021-06-09 10:30:00,28.29,28.3,28.23,28.27,97156.0,22.8283,22.8363,22.7798,22.8121,97156.0
2021-06-09 10:40:00,28.28,28.29,28.24,28.26,157143.0,22.8202,22.8283,22.7879,22.8041,157143.0
2021-06-09 10:50:00,28.25,28.26,28.19,28.19,99438.0,22.796,22.8041,22.7476,22.7476,99438.0
2021-06-09 11:00:00,28.19,28.26,28.18,28.25,123856.0,22.7476,22.8041,22.7395,22.796,123856.0
2021-06-09 11:10:00,28.25,28.25,28.2,28.23,77631.0,22.796,22.796,22.7556,22.7798,77631.0
2021-06-09 11:20:00,28.23,28.24,28.18,28.2,78593.0,22.7798,22.7879,22.7395,22.7556,78593.0
2021-06-09 11:30:00,28.21,28.22,28.16,28.17,94310.0,22.7637,22.7718,22.7234,22.7314,94310.0
2021-06-09 11:40:00,28.16,28.23,28.15,28.21,251087.0,22.7234,22.7798,22.7153,22.7637,251087.0
2021-06-09 11:50:00,28.21,28.25,28.21,28.22,80905.0,22.7637,22.796,22.7637,22.7718,80905.0
2021-06-09 12:00:00,28.21,28.24,28.19,28.22,114221.0,22.7637,22.7879,22.7476,22.7718,114221.0
2021-06-09 12:10:00,28.22,28.22,28.18,28.2,39627.0,22.7718,22.7718,22.7395,22.7556,39627.0
2021-06-09 12:20:00,28.19,28.23,28.19,28.23,56614.0,22.7476,22.7798,22.7476,22.7798,56614.0
2021-06-09 12:30:00,28.22,28.25,28.22,28.25,56210.0,22.7718,22.796,22.7718,22.796,56210.0
2021-06-09 12:40:00,28.25,28.27,28.24,28.27,64728.0,22.796,22.8121,22.7879,22.8121,64728.0
2021-06-09 12:50:00,28.27,28.29,28.25,28.27,78700.0,22.8121,22.8283,22.796,22.8121,78700.0
2021-06-09 13:00:00,28.27,28.3,28.26,28.28,63491.0,22.8121,22.8363,22.8041,22.8202,63491.0
2021-06-09 13:10:00,28.28,28.3,28.27,28.29,54246.0,22.8202,22.8363,22.8121,22.8283,54246.0
2021-06-09 13:20:00,28.29,28.31,28.27,28.3,54810.0,22.8283,22.8444,22.8121,22.8363,54810.0
2021-06-09 13:30:00,28.3,28.31,28.28,28.29,80019.0,22.8363,22.8444,22.8202,22.8283,80019.0
2021-06-09 13:40:00,28.29,28.3,28.26,28.27,67162.0,22.8283,22.8363,22.8041,22.8121,67162.0
2021-06-09 13:50:00,28.27,28.27,28.24,28.25,54888.0,22.8121,22.8121,22.7879,22.796,54888.0
2021-06-09 14:00:00,28.25,28.25,28.19,28.21,180443.0,22.796,22.796,22.7476,22.7637,180443.0
2021-06-09 14:10:00,28.21,28.25,28.2,28.25,97465.0,22.7637,22.796,22.7556,22.796,97465.0
2021-06-09 14:20:00,28.24,28.28,28.24,28.27,61046.0,22.7879,22.8202,22.7879,22.8121,61046.0
2021-06-09 14:30:00,28.28,28.3,28.25,28.28,50276.0,22.8202,22.8363,22.796,22.8202,50276.0
2021-06-09 14:40:00,28.28,28.28,28.24,28.24,120039.0,22.8202,22.8202,22.7879,22.7879,120039.0
2021-06-09 14:50:00,28.25,28.26,28.23,28.25,66178.0,22.796,22.8041,22.7798,22.796,66178.0
2021-06-09 15:00:00,28.25,28.26,28.2,28.21,106737.0,22.796,22.8041,22.7556,22.7637,106737.0
2021-06-09 15:10:00,28.21,28.22,28.18,28.19,121215.0,22.7637,22.7718,22.7395,22.7476,121215.0
2021-06-09 15:20:00,28.19,28.2,28.14,28.14,101214.0,22.7476,22.7556,22.7072,22.7072,101214.0
2021-06-09 15:30:00,28.14,28.19,28.11,28.18,234773.0,22.7072,22.7476,22.683,22.7395,234773.0
2021-06-09 15:40:00,28.18,28.19,28.15,28.16,294373.0,22.7395,22.7476,22.7153,22.7234,294373.0
2021-06-09 15:50:00,28.15,28.21,28.1,28.13,1045279.0,22.7153,22.7637,22.6749,22.6992,1045279.0
2021-06-10 09:30:00,28.0,28.08,27.88,27.92,374030.0,22.9286,22.9941,22.8303,22.863,374030.0
2021-06-10 09:40:00,27.92,28.04,27.92,27.98,272192.0,22.863,22.9613,22.863,22.9122,272192.0
2021-06-10 09:50:00,27.99,27.99,27.93,27.95,136345.0,22.9204,22.9204,22.8712,22.8876,136345.0
2021-06-10 10:00:00,27.96,27.97,27.9,27.93,114526.0,22.8958,22.904,22.8467,22.8712,114526.0
2021-06-10 10:10:00,27.93,27.99,27.91,27.96,142680.0,22.8712,22.9204,22.8549,22.8958,142680.0
2021-06-10 10:20:00,27.97,27.97,27.9,27.91,98948.0,22.904,22.904,22.8467,22.8549,98948.0
2021-06-10 10:30:00,27.91,27.91,27.78,27.8,143797.0,22.8549,22.8549,22.7484,22.7648,143797.0
2021-06-10 10:40:00,27.8,27.81,27.72,27.73,156673.0,22.7648,22.773,22.6993,22.7075,156673.0
2021-06-10 10:50:00,27.73,27.78,27.7,27.77,122970.0,22.7075,22.7484,22.6829,22.7402,122970.0
2021-06-10 11:00:00,27.77,27.84,27.75,27.84,97667.0,22.7402,22.7975,22.7238,22.7975,97667.0
2021-06-10 11:10:00,27.84,27.86,27.81,27.81,94486.0,22.7975,22.8139,22.773,22.773,94486.0
2021-06-10 11:20:00,27.82,27.84,27.79,27.81,120823.0,22.7812,22.7975,22.7566,22.773,120823.0
2021-06-10 11:30:00,27.81,27.82,27.78,27.81,68640.0,22.773,22.7812,22.7484,22.773,68640.0
2021-06-10 11:40:00,27.81,27.83,27.8,27.81,96925.0,22.773,22.7893,22.7648,22.773,96925.0
2021-06-10 11:50:00,27.81,27.82,27.79,27.81,96201.0,22.773,22.7812,22.7566,22.773,96201.0
2021-06-10 12:00:00,27.81,27.83,27.63,27.64,286566.0,22.773,22.7893,22.6256,22.6338,286566.0
2021-06-10 12:10:00,27.63,27.65,27.46,27.61,214206.0,22.6256,22.6419,22.4864,22.6092,214206.0
2021-06-10 12:20:00,27.61,27.68,27.57,27.67,115503.0,22.6092,22.6665,22.5764,22.6583,115503.0
2021-06-10 12:30:00,27.68,27.74,27.66,27.74,94837.0,22.6665,22.7156,22.6501,22.7156,94837.0
2021-06-10 12:40:00,27.74,27.76,27.7,27.71,82224.0,22.7156,22.732,22.6829,22.6911,82224.0
2021-06-10 12:50:00,27.71,27.73,27.68,27.73,50917.0,22.6911,22.7075,22.6665,22.7075,50917.0
2021-06-10 13:00:00,27.73,27.75,27.71,27.72,40126.0,22.7075,22.7238,22.6911,22.6993,40126.0
2021-06-10 13:10:00,27.73,27.75,27.7,27.73,51804.0,22.7075,22.7238,22.6829,22.7075,51804.0
2021-06-10 13:20:00,27.73,27.73,27.69,27.7,56922.0,22.7075,22.7075,22.6747,22.6829,56922.0
2021-06-10 13:30:00,27.71,27.72,27.68,27.69,43045.0,22.6911,22.6993,22.6665,22.6747,43045.0
2021-06-10 13:40:00,27.69,27.69,27.65,27.69,63394.0,22.6747,22.6747,22.6419,22.6747,63394.0
2021-06-10 13:50:00,27.69,27.72,27.68,27.69,51111.0,22.6747,22.6993,22.6665,22.6747,51111.0
2021-06-10 14:00:00,27.69,27.74,27.68,27.74,111795.0,22.6747,22.7156,22.6665,22.7156,111795.0
2021-06-10 14:10:00,27.73,27.74,27.71,27.74,57694.0,22.7075,22.7156,22.6911,22.7156,57694.0
2021-06-10 14:20:00,27.74,27.75,27.72,27.74,44676.0,22.7156,22.7238,22.6993,22.7156,44676.0
2021-06-10 14:30:00,27.74,27.8,27.73,27.8,141688.0,22.7156,22.7648,22.7075,22.7648,141688.0
2021-06-10 14:40:00,27.8,27.83,27.78,27.8,82831.0,22.7648,22.7893,22.7484,22.7648,82831.0
2021-06-10 14:50:00,27.8,27.8,27.76,27.77,53300.0,22.7648,22.7648,22.732,22.7402,53300.0
2021-06-10 15:00:00,27.78,27.79,27.75,27.77,75717.0,22.7484,22.7566,22.7238,22.7402,75717.0
2021-06-10 15:10:00,27.77,27.78,27.73,27.73,88553.0,22.7402,22.7484,22.7075,22.7075,88553.0
2021-06-10 15:20:00,27.74,27.75,27.7,27.71,128442.0,22.7156,22.7238,22.6829,22.6911,128442.0
2021-06-10 15:30:00,27.71,27.79,27.7,27.79,161734.0,22.6911,22.7566,22.6829,22.7566,161734.0
2021-06-10 15:40:00,27.78,27.8,27.76,27.78,235388.0,22.7484,22.7648,22.732,22.7484,235388.0
2021-06-10 15:50:00,27.77,27.79,27.68,27.7,671956.0,22.7402,22.7566,22.6665,22.6829,671956.0
2021-06-11 09:30:00,27.69,27.79,27.64,27.79,353973.0,22.6747,22.7566,22.6338,22.7566,353973.0
2021-06-11 09:40:00,27.79,27.82,27.71,27.78,278098.0,22.7566,22.7812,22.6911,22.7484,278098.0
2021-06-11 09:50:00,27.77,27.86,27.72,27.82,217447.0,22.7402,22.8139,22.6993,22.7812,217447.0
2021-06-11 10:00:00,27.83,27.85,27.77,27.79,150868.0,22.7893,22.8057,22.7402,22.7566,150868.0
2021-06-11 10:10:00,27.79,27.79,27.71,27.75,96191.0,22.7566,22.7566,22.6911,22.7238,96191.0
2021-06-11 10:20:00,27.74,27.77,27.7,27.77,88484.0,22.7156,22.7402,22.6829,22.7402,88484.0
2021-06-11 10:30:00,27.77,27.82,27.74,27.82,153462.0,22.7402,22.7812,22.7156,22.7812,153462.0
2021-06-11 10:40:00,27.81,27.84,27.78,27.79,215569.0,22.773,22.7975,22.7484,22.7566,215569.0
2021-06-11 10:50:00,27.79,27.84,27.78,27.8,65004.0,22.7566,22.7975,22.7484,22.7648,65004.0
2021-06-11 11:00:00,27.8,27.84,27.77,27.82,91603.0,22.7648,22.7975,22.7402,22.7812,91603.0
2021-06-11 11:10:00,27.81,27.82,27.75,27.76,77799.0,22.773,22.7812,22.7238,22.732,77799.0
2021-06-11 11:20:00,27.76,27.79,27.75,27.77,94806.0,22.732,22.7566,22.7238,22.7402,94806.0
2021-06-11 11:30:00,27.78,27.79,27.76,27.78,61091.0,22.7484,22.7566,22.732,22.7484,61091.0
2021-06-11 11:40:00,27.77,27.78,27.75,27.77,69245.0,22.7402,22.7484,22.7238,22.7402,69245.0
2021-06-11 11:50:00,27.77,27.81,27.76,27.79,79140.0,22.7402,22.773,22.732,22.7566,79140.0
2021-06-11 12:00:00,27.79,27.81,27.77,27.77,49855.0,22.7566,22.773,22.7402,22.7402,49855.0
2021-06-11 12:10:00,27.78,27.78,27.77,27.77,22596.0,22.7484,22.7484,22.7402,22.7402,22596.0
2021-06-11 12:20:00,27.78,27.81,27.76,27.79,83489.0,22.7484,22.773,22.732,22.7566,83489.0
2021-06-11 12:30:00,27.79,27.81,27.77,27.79,70623.0,22.7566,22.773,22.7402,22.7566,70623.0
2021-06-11 12:40:00,27.78,27.79,27.78,27.79,25503.0,22.7484,22.7566,22.7484,22.7566,25503.0
2021-06-11 12:50:00,27.79,27.81,27.78,27.78,146243.0,22.7566,22.773,22.7484,22.7484,146243.0
2021-06-11 13:00:00,27.79,27.8,27.78,27.8,206504.0,22.7566,22.7648,22.7484,22.7648,206504.0
2021-06-11 13:10:00,27.8,27.81,27.79,27.8,81273.0,22.7648,22.773,22.7566,22.7648,81273.0
2021-06-11 13:20:00,27.8,27.82,27.79,27.79,101376.0,22.7648,22.7812,22.7566,22.7566,101376.0
2021-06-11 13:30:00,27.8,27.8,27.77,27.78,112415.0,22.7648,22.7648,22.7402,22.7484,112415.0
2021-06-11 13:40:00,27.78,27.79,27.76,27.78,165783.0,22.7484,22.7566,22.732,22.7484,165783.0
2021-06-11 13:50:00,27.78,27.78,27.77,27.78,83093.0,22.7484,22.7484,22.7402,22.7484,83093.0
2021-06-11 14:00:00,27.78,27.79,27.76,27.77,225586.0,22.7484,22.7566,22.732,22.7402,225586.0
2021-06-11 14:10:00,27.77,27.81,27.76,27.79,106159.0,22.7402,22.773,22.732,22.7566,106159.0
2021-06-11 14:20:00,27.79,27.8,27.76,27.8,59398.0,22.7566,22.7648,22.732,22.7648,59398.0
2021-06-11 14:30:00,27.79,27.82,27.79,27.82,61989.0,22.7566,22.7812,22.7566,22.7812,61989.0
2021-06-11 14:40:00,27.82,27.86,27.8,27.86,86174.0,22.7812,22.8139,22.7648,22.8139,86174.0
2021-06-11 14:50:00,27.86,27.9,27.85,27.89,94007.0,22.8139,22.8467,22.8057,22.8385,94007.0
2021-06-11 15:00:00,27.89,27.9,27.88,27.89,82173.0,22.8385,22.8467,22.8303,22.8385,82173.0
2021-06-11 15:10:00,27.89,27.9,27.86,27.88,78911.0,22.8385,22.8467,22.8139,22.8303,78911.0
2021-06-11 15:20:00,27.87,27.87,27.83,27.86,115150.0,22.8221,22.8221,22.7893,22.8139,115150.0
2021-06-11 15:30:00,27.85,27.86,27.8,27.82,136705.0,22.8057,22.8139,22.7648,22.7812,136705.0
2021-06-11 15:40:00,27.82,27.83,27.8,27.82,205071.0,22.7812,22.7893,22.7648,22.7812,205071.0
2021-06-11 15:50:00,27.81,27.83,27.76,27.8,705575.0,22.773,22.7893,22.732,22.7648,705575.0
2021-06-14 09:30:00,27.83,27.95,27.83,27.87,233467.0,22.7893,22.8876,22.7893,22.8221,233467.0
2021-06-14 09:40:00,27.87,27.87,27.8,27.81,159474.0,22.8221,22.8221,22.7648,22.773,159474.0
2021-06-14 09:50:00,27.8,27.82,27.74,27.8,115871.0,22.7648,22.7812,22.7156,22.7648,115871.0
2021-06-14 10:00:00,27.8,27.8,27.68,27.68,115747.0,22.7648,22.7648,22.6665,22.6665,115747.0
2021-06-14 10:10:00,27.68,27.73,27.65,27.72,116150.0,22.6665,22.7075,22.6419,22.6993,116150.0
2021-06-14 10:20:00,27.71,27.72,27.67,27.68,106830.0,22.6911,22.6993,22.6583,22.6665,106830.0
2021-06-14 10:30:00,27.68,27.74,27.68,27.7,75988.0,22.6665,22.7156,22.6665,22.6829,75988.0
2021-06-14 10:40:00,27.69,27.7,27.65,27.67,55549.0,22.6747,22.6829,22.6419,22.6583,55549.0
2021-06-14 10:50:00,27.67,27.69,27.64,27.65,84945.0,22.6583,22.6747,22.6338,22.6419,84945.0
2021-06-14 11:00:00,27.65,27.69,27.63,27.66,103262.0,22.6419,22.6747,22.6256,22.6501,103262.0
2021-06-14 11:10:00,27.65,27.66,27.62,27.64,45333.0,22.6419,22.6501,22.6174,22.6338,45333.0
2021-06-14 11:20:00,27.65,27.65,27.59,27.62,38390.0,22.6419,22.6419,22.5928,22.6174,38390.0
2021-06-14 11:30:00,27.62,27.64,27.52,27.53,64602.0,22.6174,22.6338,22.5355,22.5437,64602.0
2021-06-14 11:40:00,27.54,27.59,27.53,27.58,79806.0,22.5519,22.5928,22.5437,22.5846,79806.0
2021-06-14 11:50:00,27.58,27.6,27.57,27.58,41098.0,22.5846,22.601,22.5764,22.5846,41098.0
2021-06-14 12:00:00,27.59,27.6,27.57,27.59,53573.0,22.5928,22.601,22.5764,22.5928,53573.0
2021-06-14 12:10:00,27.59,27.61,27.58,27.59,50838.0,22.5928,22.6092,22.5846,22.5928,50838.0
2021-06-14 12:20:00,27.59,27.6,27.52,27.53,55944.0,22.5928,22.601,22.5355,22.5437,55944.0
2021-06-14 12:30:00,27.52,27.52,27.49,27.5,56619.0,22.5355,22.5355,22.5109,22.5191,56619.0
2021-06-14 12:40:00,27.5,27.52,27.48,27.5,123002.0,22.5191,22.5355,22.5027,22.5191,123002.0
2021-06-14 12:50:00,27.51,27.52,27.46,27.46,62690.0,22.5273,22.5355,22.4864,22.4864,62690.0
2021-06-14 13:00:00,27.46,27.48,27.43,27.46,73074.0,22.4864,22.5027,22.4618,22.4864,73074.0
2021-06-14 13:10:00,27.46,27.47,27.4,27.42,284154.0,22.4864,22.4946,22.4372,22.4536,284154.0
2021-06-14 13:20:00,27.42,27.44,27.41,27.42,70777.0,22.4536,22.47,22.4454,22.4536,70777.0
2021-06-14 13:30:00,27.43,27.45,27.39,27.39,80576.0,22.4618,22.4782,22.429,22.429,80576.0
2021-06-14 13:40:00,27.4,27.41,27.39,27.39,44135.0,22.4372,22.4454,22.429,22.429,44135.0
2021-06-14 13:50:00,27.39,27.41,27.36,27.37,51065.0,22.429,22.4454,22.4045,22.4127,51065.0
2021-06-14 14:00:00,27.36,27.37,27.31,27.32,192619.0,22.4045,22.4127,22.3635,22.3717,192619.0
2021-06-14 14:10:00,27.32,27.36,27.31,27.34,141595.0,22.3717,22.4045,22.3635,22.3881,141595.0
2021-06-14 14:20:00,27.33,27.35,27.31,27.32,129240.0,22.3799,22.3963,22.3635,22.3717,129240.0
2021-06-14 14:30:00,27.31,27.37,27.31,27.36,70517.0,22.3635,22.4127,22.3635,22.4045,70517.0
2021-06-14 14:40:00,27.36,27.44,27.35,27.44,77051.0,22.4045,22.47,22.3963,22.47,77051.0
2021-06-14 14:50:00,27.44,27.47,27.43,27.47,48265.0,22.47,22.4946,22.4618,22.4946,48265.0
2021-06-14 15:00:00,27.46,27.49,27.46,27.49,45376.0,22.4864,22.5109,22.4864,22.5109,45376.0
2021-06-14 15:10:00,27.48,27.5,27.47,27.48,59965.0,22.5027,22.5191,22.4946,22.5027,59965.0
2021-06-14 15:20:00,27.48,27.52,27.47,27.48,80214.0,22.5027,22.5355,22.4946,22.5027,80214.0
2021-06-14 15:30:00,27.49,27.5,27.45,27.46,302087.0,22.5109,22.5191,22.4782,22.4864,302087.0
2021-06-14 15:40:00,27.47,27.48,27.43,27.44,293804.0,22.4946,22.5027,22.4618,22.47,293804.0
2021-06-14 15:50:00,27.45,27.52,27.44,27.52,559494.0,22.4782,22.5355,22.47,22.5355,559494.0
2021-06-15 09:30:00,27.73,27.89,27.69,27.87,297209.0,22.7075,22.8385,22.6747,22.8221,297209.0
2021-06-15 09:40:00,27.87,27.89,27.73,27.78,132579.0,22.8221,22.8385,22.7075,22.7484,132579.0
2021-06-15 09:50:00,27.78,27.8,27.71,27.78,81006.0,22.7484,22.7648,22.6911,22.7484,81006.0
2021-06-15 10:00:00,27.78,27.86,27.75,27.84,172367.0,22.7484,22.8139,22.7238,22.7975,172367.0
2021-06-15 10:10:00,27.84,27.85,27.68,27.74,137832.0,22.7975,22.8057,22.6665,22.7156,137832.0
2021-06-15 10:20:00,27.74,27.75,27.63,27.64,74261.0,22.7156,22.7238,22.6256,22.6338,74261.0
2021-06-15 10:30:00,27.65,27.67,27.61,27.66,63589.0,22.6419,22.6583,22.6092,22.6501,63589.0
2021-06-15 10:40:00,27.66,27.66,27.58,27.62,78238.0,22.6501,22.6501,22.5846,22.6174,78238.0
2021-06-15 10:50:00,27.61,27.64,27.58,27.62,100730.0,22.6092,22.6338,22.5846,22.6174,100730.0
2021-06-15 11:00:00,27.62,27.65,27.58,27.64,55944.0,22.6174,22.6419,22.5846,22.6338,55944.0
2021-06-15 11:10:00,27.64,27.67,27.62,27.66,44842.0,22.6338,22.6583,22.6174,22.6501,44842.0
2021-06-15 11:20:00,27.67,27.67,27.57,27.59,96452.0,22.6583,22.6583,22.5764,22.5928,96452.0
2021-06-15 11:30:00,27.6,27.6,27.48,27.49,69221.0,22.601,22.601,22.5027,22.5109,69221.0
2021-06-15 11:40:00,27.5,27.57,27.48,27.52,253105.0,22.5191,22.5764,22.5027,22.5355,253105.0
2021-06-15 11:50:00,27.52,27.56,27.51,27.54,88546.0,22.5355,22.5682,22.5273,22.5519,88546.0
2021-06-15 12:00:00,27.54,27.55,27.52,27.53,99593.0,22.5519,22.5601,22.5355,22.5437,99593.0
2021-06-15 12:10:00,27.53,27.57,27.52,27.55,35593.0,22.5437,22.5764,22.5355,22.5601,35593.0
2021-06-15 12:20:00,27.54,27.56,27.53,27.55,47816.0,22.5519,22.5682,22.5437,22.5601,47816.0
2021-06-15 12:30:00,27.55,27.61,27.55,27.57,157445.0,22.5601,22.6092,22.5601,22.5764,157445.0
2021-06-15 12:40:00,27.57,27.58,27.55,27.56,63739.0,22.5764,22.5846,22.5601,22.5682,63739.0
2021-06-15 12:50:00,27.57,27.57,27.53,27.55,49269.0,22.5764,22.5764,22.5437,22.5601,49269.0
2021-06-15 13:00:00,27.55,27.6,27.54,27.58,63377.0,22.5601,22.601,22.5519,22.5846,63377.0
2021-06-15 13:10:00,27.58,27.6,27.56,27.59,39380.0,22.5846,22.601,22.5682,22.5928,39380.0
2021-06-15 13:20:00,27.6,27.61,27.59,27.6,81082.0,22.601,22.6092,22.5928,22.601,81082.0
2021-06-15 13:30:00,27.6,27.62,27.59,27.61,53549.0,22.601,22.6174,22.5928,22.6092,53549.0
2021-06-15 13:40:00,27.61,27.62,27.58,27.59,61275.0,22.6092,22.6174,22.5846,22.5928,61275.0
2021-06-15 13:50:00,27.59,27.61,27.56,27.59,90964.0,22.5928,22.6092,22.5682,22.5928,90964.0
2021-06-15 14:00:00,27.59,27.63,27.58,27.63,84476.0,22.5928,22.6256,22.5846,22.6256,84476.0
2021-06-15 14:10:00,27.63,27.69,27.61,27.68,74854.0,22.6256,22.6747,22.6092,22.6665,74854.0
2021-06-15 14:20:00,27.68,27.71,27.66,27.71,58919.0,22.6665,22.6911,22.6501,22.6911,58919.0
2021-06-15 14:30:00,27.7,27.73,27.69,27.7,62235.0,22.6829,22.7075,22.6747,22.6829,62235.0
2021-06-15 14:40:00,27.71,27.72,27.69,27.71,63955.0,22.6911,22.6993,22.6747,22.6911,63955.0
2021-06-15 14:50:00,27.71,27.72,27.7,27.71,37771.0,22.6911,22.6993,22.6829,22.6911,37771.0
2021-06-15 15:00:00,27.71,27.72,27.67,27.68,53524.0,22.6911,22.6993,22.6583,22.6665,53524.0
2021-06-15 15:10:00,27.67,27.7,27.66,27.7,54661.0,22.6583,22.6829,22.6501,22.6829,54661.0
2021-06-15 15:20:00,27.7,27.72,27.68,27.72,46846.0,22.6829,22.6993,22.6665,22.6993,46846.0
2021-06-15 15:30:00,27.71,27.74,27.7,27.73,77992.0,22.6911,22.7156,22.6829,22.7075,77992.0
2021-06-15 15:40:00,27.73,27.77,27.72,27.76,141825.0,22.7075,22.7402,22.6993,22.732,141825.0
2021-06-15 15:50:00,27.75,27.78,27.73,27.76,466549.0,22.7238,22.7484,22.7075,22.732,466549.0
2021-06-16 09:30:00,27.72,27.72,27.61,27.62,131928.0,22.6993,22.6993,22.6092,22.6174,131928.0
2021-06-16 09:40:00,27.62,27.68,27.61,27.63,60566.0,22.6174,22.6665,22.6092,22.6256,60566.0
2021-06-16 09:50:00,27.64,27.66,27.6,27.66,55629.0,22.6338,22.6501,22.601,22.6501,55629.0
2021-06-16 10:00:00,27.66,27.67,27.6,27.64,69409.0,22.6501,22.6583,22.601,22.6338,69409.0
2021-06-16 10:10:00,27.64,27.7,27.62,27.69,91933.0,22.6338,22.6829,22.6174,22.6747,91933.0
2021-06-16 10:20:00,27.7,27.73,27.65,27.73,340859.0,22.6829,22.7075,22.6419,22.7075,340859.0
2021-06-16 10:30:00,27.73,27.8,27.72,27.8,129057.0,22.7075,22.7648,22.6993,22.7648,129057.0
2021-06-16 10:40:00,27.8,27.85,27.78,27.83,142955.0,22.7648,22.8057,22.7484,22.7893,142955.0
2021-06-16 10:50:00,27.84,27.84,27.69,27.7,286050.0,22.7975,22.7975,22.6747,22.6829,286050.0
2021-06-16 11:00:00,27.7,27.76,27.7,27.73,157669.0,22.6829,22.732,22.6829,22.7075,157669.0
2021-06-16 11:10:00,27.73,27.75,27.7,27.71,169126.0,22.7075,22.7238,22.6829,22.6911,169126.0
2021-06-16 11:20:00,27.71,27.76,27.69,27.76,130899.0,22.6911,22.732,22.6747,22.732,130899.0
2021-06-16 11:30:00,27.76,27.8,27.73,27.8,76576.0,22.732,22.7648,22.7075,22.7648,76576.0
2021-06-16 11:40:00,27.8,27.81,27.77,27.79,54287.0,22.7648,22.773,22.7402,22.7566,54287.0
2021-06-16 11:50:00,27.79,27.86,27.78,27.84,96033.0,22.7566,22.8139,22.7484,22.7975,96033.0
2021-06-16 12:00:00,27.84,27.88,27.83,27.85,125304.0,22.7975,22.8303,22.7893,22.8057,125304.0
2021-06-16 12:10:00,27.85,27.86,27.76,27.76,248533.0,22.8057,22.8139,22.732,22.732,248533.0
2021-06-16 12:20:00,27.76,27.77,27.7,27.72,78766.0,22.732,22.7402,22.6829,22.6993,78766.0
2021-06-16 12:30:00,27.72,27.72,27.66,27.67,43376.0,22.6993,22.6993,22.6501,22.6583,43376.0
2021-06-16 12:40:00,27.67,27.68,27.64,27.65,41179.0,22.6583,22.6665,22.6338,22.6419,41179.0
2021-06-16 12:50:00,27.64,27.65,27.6,27.62,64779.0,22.6338,22.6419,22.601,22.6174,64779.0
2021-06-16 13:00:00,27.62,27.62,27.55,27.55,53986.0,22.6174,22.6174,22.5601,22.5601,53986.0
2021-06-16 13:10:00,27.55,27.61,27.54,27.57,84386.0,22.5601,22.6092,22.5519,22.5764,84386.0
2021-06-16 13:20:00,27.57,27.58,27.55,27.56,48888.0,22.5764,22.5846,22.5601,22.5682,48888.0
2021-06-16 13:30:00,27.55,27.6,27.55,27.6,78334.0,22.5601,22.601,22.5601,22.601,78334.0
2021-06-16 13:40:00,27.6,27.62,27.57,27.58,75435.0,22.601,22.6174,22.5764,22.5846,75435.0
2021-06-16 13:50:00,27.57,27.63,27.55,27.62,70774.0,22.5764,22.6256,22.5601,22.6174,70774.0
2021-06-16 14:00:00,27.61,27.62,27.38,27.53,284153.0,22.6092,22.6174,22.4209,22.5437,284153.0
2021-06-16 14:10:00,27.52,27.59,27.42,27.45,160836.0,22.5355,22.5928,22.4536,22.4782,160836.0
2021-06-16 14:20:00,27.45,27.53,27.42,27.51,134427.0,22.4782,22.5437,22.4536,22.5273,134427.0
2021-06-16 14:30:00,27.5,27.56,27.43,27.5,137748.0,22.5191,22.5682,22.4618,22.5191,137748.0
2021-06-16 14:40:00,27.51,27.51,27.39,27.41,129889.0,22.5273,22.5273,22.429,22.4454,129889.0
2021-06-16 14:50:00,27.41,27.5,27.4,27.48,94703.0,22.4454,22.5191,22.4372,22.5027,94703.0
2021-06-16 15:00:00,27.48,27.52,27.46,27.51,118438.0,22.5027,22.5355,22.4864,22.5273,118438.0
2021-06-16 15:10:00,27.51,27.59,27.5,27.59,103100.0,22.5273,22.5928,22.5191,22.5928,103100.0
2021-06-16 15:20:00,27.59,27.62,27.57,27.61,114774.0,22.5928,22.6174,22.5764,22.6092,114774.0
2021-06-16 15:30:00,27.61,27.61,27.55,27.58,137865.0,22.6092,22.6092,22.5601,22.5846,137865.0
2021-06-16 15:40:00,27.59,27.59,27.53,27.54,278048.0,22.5928,22.5928,22.5437,22.5519,278048.0
2021-06-16 15:50:00,27.54,27.55,27.45,27.47,904474.0,22.5519,22.5601,22.4782,22.4946,904474.0
2021-06-17 09:30:00,27.46,27.53,27.41,27.53,268698.0,22.4864,22.5437,22.4454,22.5437,268698.0
2021-06-17 09:40:00,27.52,27.53,27.35,27.37,108561.0,22.5355,22.5437,22.3963,22.4127,108561.0
2021-06-17 09:50:00,27.36,27.39,27.3,27.34,91565.0,22.4045,22.429,22.3553,22.3881,91565.0
2021-06-17 10:00:00,27.34,27.39,27.26,27.29,146064.0,22.3881,22.429,22.3226,22.3472,146064.0
2021-06-17 10:10:00,27.28,27.29,27.19,27.26,152208.0,22.339,22.3472,22.2653,22.3226,152208.0
2021-06-17 10:20:00,27.26,27.27,27.17,27.17,108253.0,22.3226,22.3308,22.2489,22.2489,108253.0
2021-06-17 10:30:00,27.17,27.21,27.12,27.16,90767.0,22.2489,22.2816,22.2079,22.2407,90767.0
2021-06-17 10:40:00,27.16,27.23,27.13,27.15,128096.0,22.2407,22.298,22.2161,22.2325,128096.0
2021-06-17 10:50:00,27.15,27.2,27.09,27.1,80906.0,22.2325,22.2735,22.1834,22.1916,80906.0
2021-06-17 11:00:00,27.11,27.11,26.93,26.93,194511.0,22.1998,22.1998,22.0524,22.0524,194511.0
2021-06-17 11:10:00,26.94,26.96,26.86,26.88,370534.0,22.0605,22.0769,21.995,22.0114,370534.0
2021-06-17 11:20:00,26.88,26.94,26.84,26.89,125461.0,22.0114,22.0605,21.9787,22.0196,125461.0
2021-06-17 11:30:00,26.89,26.93,26.84,26.87,112325.0,22.0196,22.0524,21.9787,22.0032,112325.0
2021-06-17 11:40:00,26.88,26.88,26.75,26.79,189106.0,22.0114,22.0114,21.905,21.9377,189106.0
2021-06-17 11:50:00,26.78,26.8,26.62,26.64,325913.0,21.9295,21.9459,21.7985,21.8149,325913.0
2021-06-17 12:00:00,26.65,26.7,26.63,26.64,132167.0,21.8231,21.864,21.8067,21.8149,132167.0
2021-06-17 12:10:00,26.64,26.64,26.5,26.51,139743.0,21.8149,21.8149,21.7002,21.7084,139743.0
2021-06-17 12:20:00,26.51,26.57,26.49,26.51,165125.0,21.7084,21.7576,21.6921,21.7084,165125.0
2021-06-17 12:30:00,26.5,26.64,26.48,26.63,191009.0,21.7002,21.8149,21.6839,21.8067,191009.0
2021-06-17 12:40:00,26.63,26.86,26.63,26.86,169723.0,21.8067,21.995,21.8067,21.995,169723.0
2021-06-17 12:50:00,26.86,26.95,26.84,26.92,319576.0,21.995,22.0687,21.9787,22.0442,319576.0
2021-06-17 13:00:00,26.93,26.99,26.89,26.95,238897.0,22.0524,22.1015,22.0196,22.0687,238897.0
2021-06-17 13:10:00,26.95,26.96,26.87,26.91,116188.0,22.0687,22.0769,22.0032,22.036,116188.0
2021-06-17 13:20:00,26.91,26.91,26.82,26.85,53252.0,22.036,22.036,21.9623,21.9868,53252.0
2021-06-17 13:30:00,26.84,26.87,26.82,26.82,66945.0,21.9787,22.0032,21.9623,21.9623,66945.0
2021-06-17 13:40:00,26.82,26.9,26.79,26.89,83082.0,21.9623,22.0278,21.9377,22.0196,83082.0
2021-06-17 13:50:00,26.88,26.9,26.84,26.89,71029.0,22.0114,22.0278,21.9787,22.0196,71029.0
2021-06-17 14:00:00,26.89,26.91,26.84,26.85,92415.0,22.0196,22.036,21.9787,21.9868,92415.0
2021-06-17 14:10:00,26.85,26.89,26.83,26.86,69190.0,21.9868,22.0196,21.9705,21.995,69190.0
2021-06-17 14:20:00,26.87,26.91,26.84,26.89,80718.0,22.0032,22.036,21.9787,22.0196,80718.0
2021-06-17 14:30:00,26.9,26.91,26.85,26.88,79384.0,22.0278,22.036,21.9868,22.0114,79384.0
2021-06-17 14:40:00,26.88,26.89,26.85,26.86,102516.0,22.0114,22.0196,21.9868,21.995,102516.0
2021-06-17 14:50:00,26.86,26.86,26.77,26.78,148602.0,21.995,21.995,21.9213,21.9295,148602.0
2021-06-17 15:00:00,26.78,26.85,26.78,26.84,144355.0,21.9295,21.9868,21.9295,21.9787,144355.0
2021-06-17 15:10:00,26.85,26.88,26.83,26.88,92429.0,21.9868,22.0114,21.9705,22.0114,92429.0
2021-06-17 15:20:00,26.88,26.89,26.85,26.88,74589.0,22.0114,22.0196,21.9868,22.0114,74589.0
2021-06-17 15:30:00,26.88,26.97,26.87,26.96,117688.0,22.0114,22.0851,22.0032,22.0769,117688.0
2021-06-17 15:40:00,26.97,26.97,26.91,26.94,192259.0,22.0851,22.0851,22.036,22.0605,192259.0
2021-06-17 15:50:00,26.94,26.99,26.9,26.93,686181.0,22.0605,22.1015,22.0278,22.0524,686181.0
2021-06-18 09:30:00,26.46,26.85,26.43,26.74,2104556.0,21.6675,21.9868,21.6429,21.8968,2104556.0
2021-06-18 09:40:00,26.75,26.85,26.71,26.75,223587.0,21.905,21.9868,21.8722,21.905,223587.0
2021-06-18 09:50:00,26.74,26.76,26.66,26.74,178450.0,21.8968,21.9131,21.8313,21.8968,178450.0
2021-06-18 10:00:00,26.73,26.78,26.61,26.62,253495.0,21.8886,21.9295,21.7903,21.7985,253495.0
2021-06-18 10:10:00,26.62,26.65,26.47,26.48,179423.0,21.7985,21.8231,21.6757,21.6839,179423.0
2021-06-18 10:20:00,26.48,26.54,26.4,26.43,175337.0,21.6839,21.733,21.6184,21.6429,175337.0
2021-06-18 10:30:00,26.43,26.5,26.35,26.46,298672.0,21.6429,21.7002,21.5774,21.6675,298672.0
2021-06-18 10:40:00,26.46,26.47,26.38,26.46,154552.0,21.6675,21.6757,21.602,21.6675,154552.0
2021-06-18 10:50:00,26.46,26.47,26.41,26.43,198987.0,21.6675,21.6757,21.6265,21.6429,198987.0
2021-06-18 11:00:00,26.43,26.46,26.4,26.44,166565.0,21.6429,21.6675,21.6184,21.6511,166565.0
2021-06-18 11:10:00,26.44,26.59,26.43,26.55,153419.0,21.6511,21.7739,21.6429,21.7412,153419.0
2021-06-18 11:20:00,26.55,26.59,26.48,26.5,102377.0,21.7412,21.7739,21.6839,21.7002,102377.0
2021-06-18 11:30:00,26.5,26.56,26.49,26.55,68085.0,21.7002,21.7494,21.6921,21.7412,68085.0
2021-06-18 11:40:00,26.54,26.58,26.54,26.57,56699.0,21.733,21.7658,21.733,21.7576,56699.0
2021-06-18 11:50:00,26.57,26.62,26.55,26.59,49568.0,21.7576,21.7985,21.7412,21.7739,49568.0
2021-06-18 12:00:00,26.59,26.61,26.56,26.6,81543.0,21.7739,21.7903,21.7494,21.7821,81543.0
2021-06-18 12:10:00,26.61,26.63,26.58,26.62,64173.0,21.7903,21.8067,21.7658,21.7985,64173.0
2021-06-18 12:20:00,26.62,26.63,26.6,26.63,58749.0,21.7985,21.8067,21.7821,21.8067,58749.0
2021-06-18 12:30:00,26.63,26.66,26.6,26.61,56385.0,21.8067,21.8313,21.7821,21.7903,56385.0
2021-06-18 12:40:00,26.6,26.6,26.56,26.57,52750.0,21.7821,21.7821,21.7494,21.7576,52750.0
2021-06-18 12:50:00,26.57,26.57,26.52,26.52,45499.0,21.7576,21.7576,21.7166,21.7166,45499.0
2021-06-18 13:00:00,26.53,26.53,26.48,26.49,55642.0,21.7248,21.7248,21.6839,21.6921,55642.0
2021-06-18 13:10:00,26.48,26.52,26.47,26.48,48484.0,21.6839,21.7166,21.6757,21.6839,48484.0
2021-06-18 13:20:00,26.47,26.48,26.42,26.43,66036.0,21.6757,21.6839,21.6347,21.6429,66036.0
2021-06-18 13:30:00,26.42,26.48,26.42,26.43,107632.0,21.6347,21.6839,21.6347,21.6429,107632.0
2021-06-18 13:40:00,26.43,26.45,26.4,26.4,41986.0,21.6429,21.6593,21.6184,21.6184,41986.0
2021-06-18 13:50:00,26.41,26.45,26.38,26.44,56205.0,21.6265,21.6593,21.602,21.6511,56205.0
2021-06-18 14:00:00,26.44,26.47,26.4,26.44,74266.0,21.6511,21.6757,21.6184,21.6511,74266.0
2021-06-18 14:10:00,26.44,26.47,26.44,26.45,63935.0,21.6511,21.6757,21.6511,21.6593,63935.0
2021-06-18 14:20:00,26.45,26.46,26.42,26.44,92533.0,21.6593,21.6675,21.6347,21.6511,92533.0
2021-06-18 14:30:00,26.44,26.44,26.37,26.38,111606.0,21.6511,21.6511,21.5938,21.602,111606.0
2021-06-18 14:40:00,26.38,26.39,26.35,26.36,57949.0,21.602,21.6102,21.5774,21.5856,57949.0
2021-06-18 14:50:00,26.36,26.37,26.31,26.32,99540.0,21.5856,21.5938,21.5447,21.5528,99540.0
2021-06-18 15:00:00,26.31,26.34,26.27,26.28,135283.0,21.5447,21.5692,21.5119,21.5201,135283.0
2021-06-18 15:10:00,26.28,26.33,26.27,26.32,183229.0,21.5201,21.561,21.5119,21.5528,183229.0
2021-06-18 15:20:00,26.32,26.34,26.29,26.3,175831.0,21.5528,21.5692,21.5283,21.5365,175831.0
2021-06-18 15:30:00,26.3,26.3,26.25,26.3,319319.0,21.5365,21.5365,21.4955,21.5365,319319.0
2021-06-18 15:40:00,26.29,26.3,26.2,26.2,594479.0,21.5283,21.5365,21.4546,21.4546,594479.0
2021-06-18 15:50:00,26.2,26.22,26.05,26.05,1536983.0,21.4546,21.471,21.3317,21.3317,1536983.0
2021-06-21 09:30:00,26.24,26.46,26.21,26.42,231675.0,21.4873,21.6675,21.4628,21.6347,231675.0
2021-06-21 09:40:00,26.44,26.47,26.39,26.46,78379.0,21.6511,21.6757,21.6102,21.6675,78379.0
2021-06-21 09:50:00,26.46,26.47,26.38,26.39,77609.0,21.6675,21.6757,21.602,21.6102,77609.0
2021-06-21 10:00:00,26.38,26.53,26.37,26.53,82530.0,21.602,21.7248,21.5938,21.7248,82530.0
2021-06-21 10:10:00,26.53,26.61,26.51,26.58,93297.0,21.7248,21.7903,21.7084,21.7658,93297.0
2021-06-21 10:20:00,26.58,26.64,26.57,26.62,115193.0,21.7658,21.8149,21.7576,21.7985,115193.0
2021-06-21 10:30:00,26.62,26.63,26.53,26.54,99336.0,21.7985,21.8067,21.7248,21.733,99336.0
2021-06-21 10:40:00,26.54,26.56,26.51,26.56,66293.0,21.733,21.7494,21.7084,21.7494,66293.0
2021-06-21 10:50:00,26.56,26.57,26.5,26.55,124034.0,21.7494,21.7576,21.7002,21.7412,124034.0
2021-06-21 11:00:00,26.55,26.56,26.41,26.43,55571.0,21.7412,21.7494,21.6265,21.6429,55571.0
2021-06-21 11:10:00,26.43,26.53,26.43,26.53,83824.0,21.6429,21.7248,21.6429,21.7248,83824.0
2021-06-21 11:20:00,26.53,26.58,26.51,26.55,116251.0,21.7248,21.7658,21.7084,21.7412,116251.0
2021-06-21 11:30:00,26.55,26.62,26.55,26.61,67094.0,21.7412,21.7985,21.7412,21.7903,67094.0
2021-06-21 11:40:00,26.61,26.62,26.55,26.57,84763.0,21.7903,21.7985,21.7412,21.7576,84763.0
2021-06-21 11:50:00,26.58,26.6,26.56,26.58,49608.0,21.7658,21.7821,21.7494,21.7658,49608.0
2021-06-21 12:00:00,26.58,26.61,26.57,26.58,55995.0,21.7658,21.7903,21.7576,21.7658,55995.0
2021-06-21 12:10:00,26.58,26.61,26.57,26.61,93687.0,21.7658,21.7903,21.7576,21.7903,93687.0
2021-06-21 12:20:00,26.6,26.62,26.58,26.59,62039.0,21.7821,21.7985,21.7658,21.7739,62039.0
2021-06-21 12:30:00,26.6,26.6,26.55,26.55,90223.0,21.7821,21.7821,21.7412,21.7412,90223.0
2021-06-21 12:40:00,26.55,26.59,26.52,26.57,77806.0,21.7412,21.7739,21.7166,21.7576,77806.0
2021-06-21 12:50:00,26.57,26.6,26.56,26.6,36178.0,21.7576,21.7821,21.7494,21.7821,36178.0
2021-06-21 13:00:00,26.61,26.67,26.61,26.64,43842.0,21.7903,21.8394,21.7903,21.8149,43842.0
2021-06-21 13:10:00,26.64,26.64,26.61,26.62,64616.0,21.8149,21.8149,21.7903,21.7985,64616.0
2021-06-21 13:20:00,26.63,26.65,26.6,26.64,50108.0,21.8067,21.8231,21.7821,21.8149,50108.0
2021-06-21 13:30:00,26.64,26.68,26.63,26.68,65903.0,21.8149,21.8476,21.8067,21.8476,65903.0
2021-06-21 13:40:00,26.68,26.72,26.65,26.7,76673.0,21.8476,21.8804,21.8231,21.864,76673.0
2021-06-21 13:50:00,26.7,26.74,26.68,26.73,111314.0,21.864,21.8968,21.8476,21.8886,111314.0
2021-06-21 14:00:00,26.74,26.76,26.72,26.73,86787.0,21.8968,21.9131,21.8804,21.8886,86787.0
2021-06-21 14:10:00,26.73,26.81,26.72,26.78,162040.0,21.8886,21.9541,21.8804,21.9295,162040.0
2021-06-21 14:20:00,26.78,26.79,26.77,26.78,81979.0,21.9295,21.9377,21.9213,21.9295,81979.0
2021-06-21 14:30:00,26.77,26.78,26.74,26.75,92178.0,21.9213,21.9295,21.8968,21.905,92178.0
2021-06-21 14:40:00,26.75,26.76,26.7,26.71,62753.0,21.905,21.9131,21.864,21.8722,62753.0
2021-06-21 14:50:00,26.71,26.77,26.7,26.77,53951.0,21.8722,21.9213,21.864,21.9213,53951.0
2021-06-21 15:00:00,26.77,26.8,26.74,26.79,114614.0,21.9213,21.9459,21.8968,21.9377,114614.0
2021-06-21 15:10:00,26.79,26.8,26.75,26.79,107538.0,21.9377,21.9459,21.905,21.9377,107538.0
2021-06-21 15:20:00,26.8,26.8,26.73,26.78,104556.0,21.9459,21.9459,21.8886,21.9295,104556.0
2021-06-21 15:30:00,26.77,26.84,26.76,26.84,132812.0,21.9213,21.9787,21.9131,21.9787,132812.0
2021-06-21 15:40:00,26.84,26.84,26.78,26.82,224422.0,21.9787,21.9787,21.9295,21.9623,224422.0
2021-06-21 15:50:00,26.82,26.83,26.74,26.76,642101.0,21.9623,21.9705,21.8968,21.9131,642101.0
2021-06-22 09:30:00,26.68,26.73,26.52,26.55,202740.0,21.8476,21.8886,21.7166,21.7412,202740.0
2021-06-22 09:40:00,26.55,26.61,26.5,26.57,301645.0,21.7412,21.7903,21.7002,21.7576,301645.0
2021-06-22 09:50:00,26.56,26.57,26.44,26.46,186072.0,21.7494,21.7576,21.6511,21.6675,186072.0
2021-06-22 10:00:00,26.46,26.47,26.38,26.43,172824.0,21.6675,21.6757,21.602,21.6429,172824.0
2021-06-22 10:10:00,26.43,26.56,26.43,26.54,126967.0,21.6429,21.7494,21.6429,21.733,126967.0
2021-06-22 10:20:00,26.53,26.57,26.52,26.55,55695.0,21.7248,21.7576,21.7166,21.7412,55695.0
2021-06-22 10:30:00,26.55,26.57,26.51,26.52,87343.0,21.7412,21.7576,21.7084,21.7166,87343.0
2021-06-22 10:40:00,26.52,26.58,26.51,26.58,63053.0,21.7166,21.7658,21.7084,21.7658,63053.0
2021-06-22 10:50:00,26.57,26.6,26.55,26.55,135752.0,21.7576,21.7821,21.7412,21.7412,135752.0
2021-06-22 11:00:00,26.55,26.61,26.54,26.61,114512.0,21.7412,21.7903,21.733,21.7903,114512.0
2021-06-22 11:10:00,26.61,26.65,26.6,26.63,51225.0,21.7903,21.8231,21.7821,21.8067,51225.0
2021-06-22 11:20:00,26.63,26.63,26.52,26.53,69953.0,21.8067,21.8067,21.7166,21.7248,69953.0
2021-06-22 11:30:00,26.53,26.54,26.49,26.52,102860.0,21.7248,21.733,21.6921,21.7166,102860.0
2021-06-22 11:40:00,26.52,26.56,26.52,26.54,97842.0,21.7166,21.7494,21.7166,21.733,97842.0
2021-06-22 11:50:00,26.53,26.57,26.53,26.55,145581.0,21.7248,21.7576,21.7248,21.7412,145581.0
2021-06-22 12:00:00,26.55,26.59,26.54,26.55,69715.0,21.7412,21.7739,21.733,21.7412,69715.0
2021-06-22 12:10:00,26.55,26.58,26.54,26.58,48373.0,21.7412,21.7658,21.733,21.7658,48373.0
2021-06-22 12:20:00,26.57,26.57,26.55,26.55,72780.0,21.7576,21.7576,21.7412,21.7412,72780.0
2021-06-22 12:30:00,26.55,26.57,26.52,26.57,70597.0,21.7412,21.7576,21.7166,21.7576,70597.0
2021-06-22 12:40:00,26.57,26.61,26.56,26.61,99054.0,21.7576,21.7903,21.7494,21.7903,99054.0
2021-06-22 12:50:00,26.6,26.63,26.59,26.62,83934.0,21.7821,21.8067,21.7739,21.7985,83934.0
2021-06-22 13:00:00,26.62,26.69,26.61,26.69,60534.0,21.7985,21.8558,21.7903,21.8558,60534.0
2021-06-22 13:10:00,26.69,26.7,26.64,26.65,73886.0,21.8558,21.864,21.8149,21.8231,73886.0
2021-06-22 13:20:00,26.65,26.69,26.63,26.66,153923.0,21.8231,21.8558,21.8067,21.8313,153923.0
2021-06-22 13:30:00,26.65,26.65,26.61,26.63,63236.0,21.8231,21.8231,21.7903,21.8067,63236.0
2021-06-22 13:40:00,26.63,26.65,26.61,26.64,92147.0,21.8067,21.8231,21.7903,21.8149,92147.0
2021-06-22 13:50:00,26.64,26.64,26.61,26.62,54150.0,21.8149,21.8149,21.7903,21.7985,54150.0
2021-06-22 14:00:00,26.62,26.62,26.57,26.58,73709.0,21.7985,21.7985,21.7576,21.7658,73709.0
2021-06-22 14:10:00,26.58,26.66,26.57,26.64,124238.0,21.7658,21.8313,21.7576,21.8149,124238.0
2021-06-22 14:20:00,26.65,26.74,26.65,26.74,79061.0,21.8231,21.8968,21.8231,21.8968,79061.0
2021-06-22 14:30:00,26.73,26.74,26.69,26.74,76321.0,21.8886,21.8968,21.8558,21.8968,76321.0
2021-06-22 14:40:00,26.74,26.75,26.73,26.74,63658.0,21.8968,21.905,21.8886,21.8968,63658.0
2021-06-22 14:50:00,26.74,26.77,26.72,26.74,64197.0,21.8968,21.9213,21.8804,21.8968,64197.0
2021-06-22 15:00:00,26.74,26.76,26.72,26.75,123472.0,21.8968,21.9131,21.8804,21.905,123472.0
2021-06-22 15:10:00,26.75,26.8,26.74,26.79,139207.0,21.905,21.9459,21.8968,21.9377,139207.0
2021-06-22 15:20:00,26.79,26.81,26.76,26.8,115060.0,21.9377,21.9541,21.9131,21.9459,115060.0
2021-06-22 15:30:00,26.8,26.83,26.76,26.78,184285.0,21.9459,21.9705,21.9131,21.9295,184285.0
2021-06-22 15:40:00,26.78,26.8,26.76,26.78,220705.0,21.9295,21.9459,21.9131,21.9295,220705.0
2021-06-22 15:50:00,26.77,26.79,26.73,26.74,666990.0,21.9213,21.9377,21.8886,21.8968,666990.0
2021-06-23 09:30:00,26.81,26.92,26.78,26.89,165888.0,21.9541,22.0442,21.9295,22.0196,165888.0
2021-06-23 09:40:00,26.89,26.96,26.88,26.95,70327.0,22.0196,22.0769,22.0114,22.0687,70327.0
2021-06-23 09:50:00,26.95,26.97,26.87,26.91,58884.0,22.0687,22.0851,22.0032,22.036,58884.0
2021-06-23 10:00:00,26.91,26.93,26.87,26.91,81153.0,22.036,22.0524,22.0032,22.036,81153.0
2021-06-23 10:10:00,26.91,26.92,26.87,26.9,49007.0,22.036,22.0442,22.0032,22.0278,49007.0
2021-06-23 10:20:00,26.91,26.94,26.88,26.92,56065.0,22.036,22.0605,22.0114,22.0442,56065.0
2021-06-23 10:30:00,26.92,26.98,26.91,26.94,78327.0,22.0442,22.0933,22.036,22.0605,78327.0
2021-06-23 10:40:00,26.94,26.97,26.91,26.91,62480.0,22.0605,22.0851,22.036,22.036,62480.0
2021-06-23 10:50:00,26.91,26.95,26.89,26.94,78713.0,22.036,22.0687,22.0196,22.0605,78713.0
2021-06-23 11:00:00,26.94,26.96,26.89,26.92,94595.0,22.0605,22.0769,22.0196,22.0442,94595.0
2021-06-23 11:10:00,26.92,26.93,26.89,26.92,58301.0,22.0442,22.0524,22.0196,22.0442,58301.0
2021-06-23 11:20:00,26.92,26.93,26.88,26.89,69438.0,22.0442,22.0524,22.0114,22.0196,69438.0
2021-06-23 11:30:00,26.9,26.91,26.84,26.86,76754.0,22.0278,22.036,21.9787,21.995,76754.0
2021-06-23 11:40:00,26.86,26.88,26.84,26.86,147519.0,21.995,22.0114,21.9787,21.995,147519.0
2021-06-23 11:50:00,26.85,26.87,26.84,26.86,81788.0,21.9868,22.0032,21.9787,21.995,81788.0
2021-06-23 12:00:00,26.86,26.89,26.85,26.89,77446.0,21.995,22.0196,21.9868,22.0196,77446.0
2021-06-23 12:10:00,26.89,26.92,26.88,26.91,41471.0,22.0196,22.0442,22.0114,22.036,41471.0
2021-06-23 12:20:00,26.91,26.95,26.9,26.92,67336.0,22.036,22.0687,22.0278,22.0442,67336.0
2021-06-23 12:30:00,26.92,26.93,26.83,26.85,118814.0,22.0442,22.0524,21.9705,21.9868,118814.0
2021-06-23 12:40:00,26.84,26.86,26.8,26.82,54591.0,21.9787,21.995,21.9459,21.9623,54591.0
2021-06-23 12:50:00,26.82,26.83,26.78,26.8,47596.0,21.9623,21.9705,21.9295,21.9459,47596.0
2021-06-23 13:00:00,26.81,26.84,26.8,26.83,76758.0,21.9541,21.9787,21.9459,21.9705,76758.0
2021-06-23 13:10:00,26.83,26.85,26.82,26.84,55126.0,21.9705,21.9868,21.9623,21.9787,55126.0
2021-06-23 13:20:00,26.84,26.87,26.83,26.86,54573.0,21.9787,22.0032,21.9705,21.995,54573.0
2021-06-23 13:30:00,26.86,26.88,26.84,26.87,53441.0,21.995,22.0114,21.9787,22.0032,53441.0
2021-06-23 13:40:00,26.88,26.89,26.86,26.87,55567.0,22.0114,22.0196,21.995,22.0032,55567.0
2021-06-23 13:50:00,26.87,26.9,26.87,26.89,72611.0,22.0032,22.0278,22.0032,22.0196,72611.0
2021-06-23 14:00:00,26.89,26.9,26.88,26.89,66898.0,22.0196,22.0278,22.0114,22.0196,66898.0
2021-06-23 14:10:00,26.89,26.91,26.86,26.87,81253.0,22.0196,22.036,21.995,22.0032,81253.0
2021-06-23 14:20:00,26.87,26.87,26.83,26.85,71902.0,22.0032,22.0032,21.9705,21.9868,71902.0
2021-06-23 14:30:00,26.86,26.86,26.82,26.84,133674.0,21.995,21.995,21.9623,21.9787,133674.0
2021-06-23 14:40:00,26.85,26.86,26.82,26.86,46149.0,21.9868,21.995,21.9623,21.995,46149.0
2021-06-23 14:50:00,26.86,26.89,26.84,26.89,81105.0,21.995,22.0196,21.9787,22.0196,81105.0
2021-06-23 15:00:00,26.88,26.9,26.87,26.88,77998.0,22.0114,22.0278,22.0032,22.0114,77998.0
2021-06-23 15:10:00,26.88,26.89,26.84,26.85,69486.0,22.0114,22.0196,21.9787,21.9868,69486.0
2021-06-23 15:20:00,26.86,26.89,26.85,26.89,91458.0,21.995,22.0196,21.9868,22.0196,91458.0
2021-06-23 15:30:00,26.89,26.9,26.86,26.88,128879.0,22.0196,22.0278,21.995,22.0114,128879.0
2021-06-23 15:40:00,26.88,26.89,26.8,26.81,170462.0,22.0114,22.0196,21.9459,21.9541,170462.0
2021-06-23 15:50:00,26.81,26.82,26.72,26.74,456410.0,21.9541,21.9623,21.8804,21.8968,456410.0
2021-06-24 09:30:00,26.73,26.76,26.57,26.63,300559.0,21.8886,21.9131,21.7576,21.8067,300559.0
2021-06-24 09:40:00,26.64,26.73,26.63,26.7,120275.0,21.8149,21.8886,21.8067,21.864,120275.0
2021-06-24 09:50:00,26.7,26.71,26.6,26.61,93836.0,21.864,21.8722,21.7821,21.7903,93836.0
2021-06-24 10:00:00,26.61,26.65,26.59,26.63,84818.0,21.7903,21.8231,21.7739,21.8067,84818.0
2021-06-24 10:10:00,26.63,26.71,26.63,26.71,57283.0,21.8067,21.8722,21.8067,21.8722,57283.0
2021-06-24 10:20:00,26.71,26.72,26.67,26.69,166054.0,21.8722,21.8804,21.8394,21.8558,166054.0
2021-06-24 10:30:00,26.69,26.75,26.68,26.73,82380.0,21.8558,21.905,21.8476,21.8886,82380.0
2021-06-24 10:40:00,26.72,26.75,26.71,26.73,219940.0,21.8804,21.905,21.8722,21.8886,219940.0
2021-06-24 10:50:00,26.73,26.75,26.7,26.75,52147.0,21.8886,21.905,21.864,21.905,52147.0
2021-06-24 11:00:00,26.75,26.8,26.74,26.76,109214.0,21.905,21.9459,21.8968,21.9131,109214.0
2021-06-24 11:10:00,26.77,26.77,26.73,26.75,58712.0,21.9213,21.9213,21.8886,21.905,58712.0
2021-06-24 11:20:00,26.75,26.75,26.71,26.74,70116.0,21.905,21.905,21.8722,21.8968,70116.0
2021-06-24 11:30:00,26.74,26.76,26.73,26.75,49628.0,21.8968,21.9131,21.8886,21.905,49628.0
2021-06-24 11:40:00,26.75,26.76,26.71,26.72,71181.0,21.905,21.9131,21.8722,21.8804,71181.0
2021-06-24 11:50:00,26.71,26.73,26.69,26.72,50947.0,21.8722,21.8886,21.8558,21.8804,50947.0
2021-06-24 12:00:00,26.73,26.73,26.69,26.71,30793.0,21.8886,21.8886,21.8558,21.8722,30793.0
2021-06-24 12:10:00,26.71,26.71,26.67,26.69,39538.0,21.8722,21.8722,21.8394,21.8558,39538.0
2021-06-24 12:20:00,26.69,26.73,26.67,26.72,49025.0,21.8558,21.8886,21.8394,21.8804,49025.0
2021-06-24 12:30:00,26.73,26.75,26.7,26.74,43185.0,21.8886,21.905,21.864,21.8968,43185.0
2021-06-24 12:40:00,26.74,26.77,26.73,26.75,99498.0,21.8968,21.9213,21.8886,21.905,99498.0
2021-06-24 12:50:00,26.75,26.76,26.74,26.74,158451.0,21.905,21.9131,21.8968,21.8968,158451.0
2021-06-24 13:00:00,26.74,26.76,26.74,26.75,164096.0,21.8968,21.9131,21.8968,21.905,164096.0
2021-06-24 13:10:00,26.75,26.79,26.73,26.76,58617.0,21.905,21.9377,21.8886,21.9131,58617.0
2021-06-24 13:20:00,26.76,26.76,26.73,26.74,58326.0,21.9131,21.9131,21.8886,21.8968,58326.0
2021-06-24 13:30:00,26.74,26.76,26.73,26.74,57591.0,21.8968,21.9131,21.8886,21.8968,57591.0
2021-06-24 13:40:00,26.74,26.76,26.73,26.73,64343.0,21.8968,21.9131,21.8886,21.8886,64343.0
2021-06-24 13:50:00,26.73,26.75,26.73,26.75,45485.0,21.8886,21.905,21.8886,21.905,45485.0
2021-06-24 14:00:00,26.74,26.75,26.73,26.73,66655.0,21.8968,21.905,21.8886,21.8886,66655.0
2021-06-24 14:10:00,26.74,26.75,26.73,26.74,66301.0,21.8968,21.905,21.8886,21.8968,66301.0
2021-06-24 14:20:00,26.74,26.76,26.73,26.74,85812.0,21.8968,21.9131,21.8886,21.8968,85812.0
2021-06-24 14:30:00,26.75,26.75,26.73,26.74,58330.0,21.905,21.905,21.8886,21.8968,58330.0
2021-06-24 14:40:00,26.74,26.75,26.72,26.73,108956.0,21.8968,21.905,21.8804,21.8886,108956.0
2021-06-24 14:50:00,26.72,26.75,26.72,26.75,111763.0,21.8804,21.905,21.8804,21.905,111763.0
2021-06-24 15:00:00,26.75,26.77,26.74,26.75,90372.0,21.905,21.9213,21.8968,21.905,90372.0
2021-06-24 15:10:00,26.76,26.77,26.73,26.76,140566.0,21.9131,21.9213,21.8886,21.9131,140566.0
2021-06-24 15:20:00,26.76,26.77,26.72,26.73,109118.0,21.9131,21.9213,21.8804,21.8886,109118.0
2021-06-24 15:30:00,26.74,26.8,26.71,26.8,204995.0,21.8968,21.9459,21.8722,21.9459,204995.0
2021-06-24 15:40:00,26.8,26.82,26.78,26.81,254190.0,21.9459,21.9623,21.9295,21.9541,254190.0
2021-06-24 15:50:00,26.81,26.83,26.73,26.78,941711.0,21.9541,21.9705,21.8886,21.9295,941711.0
2021-06-25 09:30:00,26.82,26.85,26.75,26.77,167919.0,21.9623,21.9868,21.905,21.9213,167919.0
2021-06-25 09:40:00,26.78,26.79,26.71,26.73,76297.0,21.9295,21.9377,21.8722,21.8886,76297.0
2021-06-25 09:50:00,26.72,26.78,26.71,26.71,153801.0,21.8804,21.9295,21.8722,21.8722,153801.0
2021-06-25 10:00:00,26.71,26.77,26.68,26.77,82900.0,21.8722,21.9213,21.8476,21.9213,82900.0
2021-06-25 10:10:00,26.77,26.81,26.72,26.73,127467.0,21.9213,21.9541,21.8804,21.8886,127467.0
2021-06-25 10:20:00,26.73,26.73,26.65,26.66,70542.0,21.8886,21.8886,21.8231,21.8313,70542.0
2021-06-25 10:30:00,26.66,26.69,26.64,26.69,97273.0,21.8313,21.8558,21.8149,21.8558,97273.0
2021-06-25 10:40:00,26.69,26.7,26.66,26.69,59754.0,21.8558,21.864,21.8313,21.8558,59754.0
2021-06-25 10:50:00,26.7,26.72,26.68,26.72,50852.0,21.864,21.8804,21.8476,21.8804,50852.0
2021-06-25 11:00:00,26.72,26.76,26.71,26.75,38731.0,21.8804,21.9131,21.8722,21.905,38731.0
2021-06-25 11:10:00,26.75,26.75,26.72,26.73,51522.0,21.905,21.905,21.8804,21.8886,51522.0
2021-06-25 11:20:00,26.73,26.74,26.71,26.73,61090.0,21.8886,21.8968,21.8722,21.8886,61090.0
2021-06-25 11:30:00,26.72,26.76,26.72,26.73,81626.0,21.8804,21.9131,21.8804,21.8886,81626.0
2021-06-25 11:40:00,26.74,26.75,26.71,26.75,45265.0,21.8968,21.905,21.8722,21.905,45265.0
2021-06-25 11:50:00,26.75,26.76,26.72,26.73,43017.0,21.905,21.9131,21.8804,21.8886,43017.0
2021-06-25 12:00:00,26.74,26.77,26.72,26.77,40027.0,21.8968,21.9213,21.8804,21.9213,40027.0
2021-06-25 12:10:00,26.77,26.77,26.74,26.76,61784.0,21.9213,21.9213,21.8968,21.9131,61784.0
2021-06-25 12:20:00,26.76,26.79,26.74,26.77,125818.0,21.9131,21.9377,21.8968,21.9213,125818.0
2021-06-25 12:30:00,26.77,26.79,26.76,26.77,18351.0,21.9213,21.9377,21.9131,21.9213,18351.0
2021-06-25 12:40:00,26.78,26.78,26.76,26.78,19352.0,21.9295,21.9295,21.9131,21.9295,19352.0
2021-06-25 12:50:00,26.78,26.79,26.77,26.78,34722.0,21.9295,21.9377,21.9213,21.9295,34722.0
2021-06-25 13:00:00,26.78,26.78,26.74,26.77,40995.0,21.9295,21.9295,21.8968,21.9213,40995.0
2021-06-25 13:10:00,26.77,26.77,26.74,26.75,30132.0,21.9213,21.9213,21.8968,21.905,30132.0
2021-06-25 13:20:00,26.75,26.76,26.74,26.76,30787.0,21.905,21.9131,21.8968,21.9131,30787.0
2021-06-25 13:30:00,26.76,26.78,26.74,26.76,48539.0,21.9131,21.9295,21.8968,21.9131,48539.0
2021-06-25 13:40:00,26.76,26.78,26.76,26.77,115058.0,21.9131,21.9295,21.9131,21.9213,115058.0
2021-06-25 13:50:00,26.77,26.79,26.76,26.79,48436.0,21.9213,21.9377,21.9131,21.9377,48436.0
2021-06-25 14:00:00,26.78,26.79,26.77,26.78,77610.0,21.9295,21.9377,21.9213,21.9295,77610.0
2021-06-25 14:10:00,26.77,26.78,26.77,26.78,20841.0,21.9213,21.9295,21.9213,21.9295,20841.0
2021-06-25 14:20:00,26.77,26.78,26.77,26.78,55147.0,21.9213,21.9295,21.9213,21.9295,55147.0
2021-06-25 14:30:00,26.77,26.81,26.77,26.8,69471.0,21.9213,21.9541,21.9213,21.9459,69471.0
2021-06-25 14:40:00,26.8,26.82,26.79,26.79,97279.0,21.9459,21.9623,21.9377,21.9377,97279.0
2021-06-25 14:50:00,26.8,26.8,26.78,26.79,40760.0,21.9459,21.9459,21.9295,21.9377,40760.0
2021-06-25 15:00:00,26.79,26.8,26.77,26.77,117074.0,21.9377,21.9459,21.9213,21.9213,117074.0
2021-06-25 15:10:00,26.77,26.82,26.77,26.8,145990.0,21.9213,21.9623,21.9213,21.9459,145990.0
2021-06-25 15:20:00,26.8,26.81,26.79,26.8,87326.0,21.9459,21.9541,21.9377,21.9459,87326.0
2021-06-25 15:30:00,26.79,26.82,26.79,26.82,197248.0,21.9377,21.9623,21.9377,21.9623,197248.0
2021-06-25 15:40:00,26.82,26.84,26.79,26.84,268402.0,21.9623,21.9787,21.9377,21.9787,268402.0
2021-06-25 15:50:00,26.84,26.84,26.77,26.78,986560.0,21.9787,21.9787,21.9213,21.9295,986560.0
2021-06-28 09:30:00,26.78,26.81,26.37,26.39,287939.0,21.9295,21.9541,21.5938,21.6102,287939.0
2021-06-28 09:40:00,26.38,26.38,26.21,26.25,169886.0,21.602,21.602,21.4628,21.4955,169886.0
2021-06-28 09:50:00,26.24,26.31,26.23,26.28,119671.0,21.4873,21.5447,21.4791,21.5201,119671.0
2021-06-28 10:00:00,26.28,26.28,26.15,26.16,145023.0,21.5201,21.5201,21.4136,21.4218,145023.0
2021-06-28 10:10:00,26.17,26.17,26.07,26.14,124193.0,21.43,21.43,21.3481,21.4054,124193.0
2021-06-28 10:20:00,26.14,26.16,26.07,26.09,108644.0,21.4054,21.4218,21.3481,21.3645,108644.0
2021-06-28 10:30:00,26.1,26.1,26.06,26.07,93847.0,21.3727,21.3727,21.3399,21.3481,93847.0
2021-06-28 10:40:00,26.07,26.16,26.05,26.16,99124.0,21.3481,21.4218,21.3317,21.4218,99124.0
2021-06-28 10:50:00,26.16,26.26,26.16,26.25,142298.0,21.4218,21.5037,21.4218,21.4955,142298.0
2021-06-28 11:00:00,26.25,26.33,26.21,26.3,555560.0,21.4955,21.561,21.4628,21.5365,555560.0
2021-06-28 11:10:00,26.3,26.3,26.18,26.21,156481.0,21.5365,21.5365,21.4382,21.4628,156481.0
2021-06-28 11:20:00,26.21,26.24,26.19,26.2,129717.0,21.4628,21.4873,21.4464,21.4546,129717.0
2021-06-28 11:30:00,26.2,26.24,26.18,26.24,174846.0,21.4546,21.4873,21.4382,21.4873,174846.0
2021-06-28 11:40:00,26.23,26.26,26.2,26.24,89403.0,21.4791,21.5037,21.4546,21.4873,89403.0
2021-06-28 11:50:00,26.24,26.26,26.21,26.23,113375.0,21.4873,21.5037,21.4628,21.4791,113375.0
2021-06-28 12:00:00,26.23,26.24,26.21,26.23,61616.0,21.4791,21.4873,21.4628,21.4791,61616.0
2021-06-28 12:10:00,26.23,26.26,26.2,26.24,56788.0,21.4791,21.5037,21.4546,21.4873,56788.0
2021-06-28 12:20:00,26.23,26.25,26.19,26.21,45048.0,21.4791,21.4955,21.4464,21.4628,45048.0
2021-06-28 12:30:00,26.21,26.23,26.18,26.22,49152.0,21.4628,21.4791,21.4382,21.471,49152.0
2021-06-28 12:40:00,26.21,26.28,26.21,26.27,50373.0,21.4628,21.5201,21.4628,21.5119,50373.0
2021-06-28 12:50:00,26.28,26.3,26.26,26.28,73838.0,21.5201,21.5365,21.5037,21.5201,73838.0
2021-06-28 13:00:00,26.28,26.28,26.23,26.26,46686.0,21.5201,21.5201,21.4791,21.5037,46686.0
2021-06-28 13:10:00,26.26,26.27,26.23,26.24,48077.0,21.5037,21.5119,21.4791,21.4873,48077.0
2021-06-28 13:20:00,26.24,26.25,26.17,26.21,122341.0,21.4873,21.4955,21.43,21.4628,122341.0
2021-06-28 13:30:00,26.21,26.22,26.18,26.21,60449.0,21.4628,21.471,21.4382,21.4628,60449.0
2021-06-28 13:40:00,26.21,26.25,26.2,26.23,75676.0,21.4628,21.4955,21.4546,21.4791,75676.0
2021-06-28 13:50:00,26.24,26.27,26.23,26.26,64841.0,21.4873,21.5119,21.4791,21.5037,64841.0
2021-06-28 14:00:00,26.26,26.3,26.25,26.26,83082.0,21.5037,21.5365,21.4955,21.5037,83082.0
2021-06-28 14:10:00,26.26,26.29,26.23,26.25,122518.0,21.5037,21.5283,21.4791,21.4955,122518.0
2021-06-28 14:20:00,26.25,26.28,26.24,26.25,58966.0,21.4955,21.5201,21.4873,21.4955,58966.0
2021-06-28 14:30:00,26.25,26.26,26.2,26.21,46034.0,21.4955,21.5037,21.4546,21.4628,46034.0
2021-06-28 14:40:00,26.21,26.22,26.17,26.19,85018.0,21.4628,21.471,21.43,21.4464,85018.0
2021-06-28 14:50:00,26.19,26.19,26.15,26.16,58264.0,21.4464,21.4464,21.4136,21.4218,58264.0
2021-06-28 15:00:00,26.16,26.18,26.13,26.16,102855.0,21.4218,21.4382,21.3973,21.4218,102855.0
2021-06-28 15:10:00,26.15,26.18,26.14,26.16,145638.0,21.4136,21.4382,21.4054,21.4218,145638.0
2021-06-28 15:20:00,26.16,26.17,26.14,26.16,55598.0,21.4218,21.43,21.4054,21.4218,55598.0
2021-06-28 15:30:00,26.15,26.17,26.13,26.17,138603.0,21.4136,21.43,21.3973,21.43,138603.0
2021-06-28 15:40:00,26.17,26.17,26.14,26.17,211249.0,21.43,21.43,21.4054,21.43,211249.0
2021-06-28 15:50:00,26.17,26.25,26.16,26.24,733109.0,21.43,21.4955,21.4218,21.4873,733109.0
2021-06-29 09:30:00,26.25,26.42,26.25,26.33,155817.0,21.4955,21.6347,21.4955,21.561,155817.0
2021-06-29 09:40:00,26.33,26.37,26.25,26.26,225673.0,21.561,21.5938,21.4955,21.5037,225673.0
2021-06-29 09:50:00,26.26,26.28,26.21,26.24,62207.0,21.5037,21.5201,21.4628,21.4873,62207.0
2021-06-29 10:00:00,26.24,26.28,26.18,26.24,79328.0,21.4873,21.5201,21.4382,21.4873,79328.0
2021-06-29 10:10:00,26.24,26.26,26.19,26.24,93259.0,21.4873,21.5037,21.4464,21.4873,93259.0
2021-06-29 10:20:00,26.25,26.34,26.23,26.32,121030.0,21.4955,21.5692,21.4791,21.5528,121030.0
2021-06-29 10:30:00,26.32,26.34,26.28,26.29,147429.0,21.5528,21.5692,21.5201,21.5283,147429.0
2021-06-29 10:40:00,26.29,26.29,26.23,26.26,43917.0,21.5283,21.5283,21.4791,21.5037,43917.0
2021-06-29 10:50:00,26.26,26.26,26.22,26.24,55179.0,21.5037,21.5037,21.471,21.4873,55179.0
2021-06-29 11:00:00,26.24,26.27,26.21,26.25,89427.0,21.4873,21.5119,21.4628,21.4955,89427.0
2021-06-29 11:10:00,26.24,26.27,26.22,26.27,144081.0,21.4873,21.5119,21.471,21.5119,144081.0
2021-06-29 11:20:00,26.27,26.27,26.23,26.24,56706.0,21.5119,21.5119,21.4791,21.4873,56706.0
2021-06-29 11:30:00,26.24,26.26,26.2,26.21,138264.0,21.4873,21.5037,21.4546,21.4628,138264.0
2021-06-29 11:40:00,26.21,26.24,26.16,26.17,133123.0,21.4628,21.4873,21.4218,21.43,133123.0
2021-06-29 11:50:00,26.17,26.17,26.11,26.12,102240.0,21.43,21.43,21.3809,21.3891,102240.0
2021-06-29 12:00:00,26.12,26.13,26.09,26.1,107699.0,21.3891,21.3973,21.3645,21.3727,107699.0
2021-06-29 12:10:00,26.1,26.1,26.04,26.05,118268.0,21.3727,21.3727,21.3236,21.3317,118268.0
2021-06-29 12:20:00,26.05,26.11,26.05,26.08,66912.0,21.3317,21.3809,21.3317,21.3563,66912.0
2021-06-29 12:30:00,26.08,26.1,26.04,26.09,54383.0,21.3563,21.3727,21.3236,21.3645,54383.0
2021-06-29 12:40:00,26.09,26.09,26.05,26.07,55990.0,21.3645,21.3645,21.3317,21.3481,55990.0
2021-06-29 12:50:00,26.07,26.12,26.05,26.1,65834.0,21.3481,21.3891,21.3317,21.3727,65834.0
2021-06-29 13:00:00,26.11,26.13,26.09,26.1,83258.0,21.3809,21.3973,21.3645,21.3727,83258.0
2021-06-29 13:10:00,26.1,26.11,26.09,26.1,82755.0,21.3727,21.3809,21.3645,21.3727,82755.0
2021-06-29 13:20:00,26.09,26.11,26.09,26.1,109994.0,21.3645,21.3809,21.3645,21.3727,109994.0
2021-06-29 13:30:00,26.1,26.13,26.07,26.09,257389.0,21.3727,21.3973,21.3481,21.3645,257389.0
2021-06-29 13:40:00,26.08,26.15,26.06,26.14,99787.0,21.3563,21.4136,21.3399,21.4054,99787.0
2021-06-29 13:50:00,26.14,26.15,26.11,26.12,132017.0,21.4054,21.4136,21.3809,21.3891,132017.0
2021-06-29 14:00:00,26.12,26.16,26.1,26.14,122097.0,21.3891,21.4218,21.3727,21.4054,122097.0
2021-06-29 14:10:00,26.15,26.18,26.14,26.14,98004.0,21.4136,21.4382,21.4054,21.4054,98004.0
2021-06-29 14:20:00,26.15,26.16,26.11,26.14,66286.0,21.4136,21.4218,21.3809,21.4054,66286.0
2021-06-29 14:30:00,26.14,26.18,26.11,26.12,105048.0,21.4054,21.4382,21.3809,21.3891,105048.0
2021-06-29 14:40:00,26.12,26.12,26.08,26.1,180398.0,21.3891,21.3891,21.3563,21.3727,180398.0
2021-06-29 14:50:00,26.1,26.11,26.08,26.11,75350.0,21.3727,21.3809,21.3563,21.3809,75350.0
2021-06-29 15:00:00,26.1,26.11,26.09,26.1,71758.0,21.3727,21.3809,21.3645,21.3727,71758.0
2021-06-29 15:10:00,26.1,26.14,26.09,26.1,64486.0,21.3727,21.4054,21.3645,21.3727,64486.0
2021-06-29 15:20:00,26.11,26.11,26.07,26.07,87934.0,21.3809,21.3809,21.3481,21.3481,87934.0
2021-06-29 15:30:00,26.08,26.09,26.06,26.07,73429.0,21.3563,21.3645,21.3399,21.3481,73429.0
2021-06-29 15:40:00,26.07,26.09,26.06,26.09,165593.0,21.3481,21.3645,21.3399,21.3645,165593.0
2021-06-29 15:50:00,26.09,26.16,26.09,26.14,695424.0,21.3645,21.4218,21.3645,21.4054,695424.0
2021-06-30 09:30:00,26.24,26.29,26.13,26.29,382972.0,21.4873,21.5283,21.3973,21.5283,382972.0
2021-06-30 09:40:00,26.29,26.39,26.28,26.36,149992.0,21.5283,21.6102,21.5201,21.5856,149992.0
2021-06-30 09:50:00,26.36,26.47,26.36,26.45,152500.0,21.5856,21.6757,21.5856,21.6593,152500.0
2021-06-30 10:00:00,26.46,26.5,26.44,26.45,146947.0,21.6675,21.7002,21.6511,21.6593,146947.0
2021-06-30 10:10:00,26.45,26.48,26.4,26.42,95392.0,21.6593,21.6839,21.6184,21.6347,95392.0
2021-06-30 10:20:00,26.41,26.45,26.39,26.42,113762.0,21.6265,21.6593,21.6102,21.6347,113762.0
2021-06-30 10:30:00,26.41,26.5,26.4,26.45,137048.0,21.6265,21.7002,21.6184,21.6593,137048.0
2021-06-30 10:40:00,26.45,26.47,26.4,26.46,131151.0,21.6593,21.6757,21.6184,21.6675,131151.0
2021-06-30 10:50:00,26.46,26.47,26.33,26.38,209988.0,21.6675,21.6757,21.561,21.602,209988.0
2021-06-30 11:00:00,26.38,26.39,26.35,26.39,147222.0,21.602,21.6102,21.5774,21.6102,147222.0
2021-06-30 11:10:00,26.39,26.43,26.37,26.42,218859.0,21.6102,21.6429,21.5938,21.6347,218859.0
2021-06-30 11:20:00,26.41,26.42,26.34,26.37,168118.0,21.6265,21.6347,21.5692,21.5938,168118.0
2021-06-30 11:30:00,26.38,26.4,26.35,26.39,121773.0,21.602,21.6184,21.5774,21.6102,121773.0
2021-06-30 11:40:00,26.38,26.41,26.37,26.39,185488.0,21.602,21.6265,21.5938,21.6102,185488.0
2021-06-30 11:50:00,26.4,26.43,26.39,26.4,109191.0,21.6184,21.6429,21.6102,21.6184,109191.0
2021-06-30 12:00:00,26.41,26.48,26.41,26.46,116896.0,21.6265,21.6839,21.6265,21.6675,116896.0
2021-06-30 12:10:00,26.46,26.48,26.42,26.43,66892.0,21.6675,21.6839,21.6347,21.6429,66892.0
2021-06-30 12:20:00,26.42,26.46,26.42,26.45,61775.0,21.6347,21.6675,21.6347,21.6593,61775.0
2021-06-30 12:30:00,26.46,26.49,26.45,26.49,42684.0,21.6675,21.6921,21.6593,21.6921,42684.0
2021-06-30 12:40:00,26.49,26.5,26.47,26.5,63124.0,21.6921,21.7002,21.6757,21.7002,63124.0
2021-06-30 12:50:00,26.5,26.52,26.45,26.49,141636.0,21.7002,21.7166,21.6593,21.6921,141636.0
2021-06-30 13:00:00,26.5,26.51,26.47,26.5,105986.0,21.7002,21.7084,21.6757,21.7002,105986.0
2021-06-30 13:10:00,26.5,26.5,26.46,26.5,61377.0,21.7002,21.7002,21.6675,21.7002,61377.0
2021-06-30 13:20:00,26.5,26.52,26.48,26.51,123617.0,21.7002,21.7166,21.6839,21.7084,123617.0
2021-06-30 13:30:00,26.5,26.51,26.47,26.48,152230.0,21.7002,21.7084,21.6757,21.6839,152230.0
2021-06-30 13:40:00,26.48,26.48,26.44,26.45,108754.0,21.6839,21.6839,21.6511,21.6593,108754.0
2021-06-30 13:50:00,26.45,26.47,26.44,26.45,161933.0,21.6593,21.6757,21.6511,21.6593,161933.0
2021-06-30 14:00:00,26.46,26.47,26.44,26.46,195102.0,21.6675,21.6757,21.6511,21.6675,195102.0
2021-06-30 14:10:00,26.46,26.49,26.45,26.46,205694.0,21.6675,21.6921,21.6593,21.6675,205694.0
2021-06-30 14:20:00,26.46,26.51,26.45,26.48,151314.0,21.6675,21.7084,21.6593,21.6839,151314.0
2021-06-30 14:30:00,26.48,26.5,26.47,26.5,103256.0,21.6839,21.7002,21.6757,21.7002,103256.0
2021-06-30 14:40:00,26.5,26.52,26.48,26.51,89111.0,21.7002,21.7166,21.6839,21.7084,89111.0
2021-06-30 14:50:00,26.51,26.51,26.49,26.5,76749.0,21.7084,21.7084,21.6921,21.7002,76749.0
2021-06-30 15:00:00,26.49,26.5,26.41,26.43,236012.0,21.6921,21.7002,21.6265,21.6429,236012.0
2021-06-30 15:10:00,26.43,26.45,26.42,26.45,151776.0,21.6429,21.6593,21.6347,21.6593,151776.0
2021-06-30 15:20:00,26.45,26.5,26.44,26.49,222471.0,21.6593,21.7002,21.6511,21.6921,222471.0
2021-06-30 15:30:00,26.49,26.57,26.48,26.54,286706.0,21.6921,21.7576,21.6839,21.733,286706.0
2021-06-30 15:40:00,26.54,26.55,26.47,26.49,368814.0,21.733,21.7412,21.6757,21.6921,368814.0
2021-06-30 15:50:00,26.48,26.59,26.48,26.54,1257703.0,21.6839,21.7739,21.6839,21.733,1257703.0
2021-07-01 09:30:00,26.94,27.01,26.73,26.83,340387.0,22.0605,22.1179,21.8886,21.9705,340387.0
2021-07-01 09:40:00,26.82,26.89,26.7,26.72,197289.0,21.9623,22.0196,21.864,21.8804,197289.0
2021-07-01 09:50:00,26.72,26.73,26.63,26.7,124375.0,21.8804,21.8886,21.8067,21.864,124375.0
2021-07-01 10:00:00,26.71,26.78,26.69,26.75,106483.0,21.8722,21.9295,21.8558,21.905,106483.0
2021-07-01 10:10:00,26.76,26.79,26.71,26.74,213343.0,21.9131,21.9377,21.8722,21.8968,213343.0
2021-07-01 10:20:00,26.74,26.76,26.67,26.67,116401.0,21.8968,21.9131,21.8394,21.8394,116401.0
2021-07-01 10:30:00,26.67,26.68,26.56,26.59,145161.0,21.8394,21.8476,21.7494,21.7739,145161.0
2021-07-01 10:40:00,26.59,26.66,26.58,26.64,103336.0,21.7739,21.8313,21.7658,21.8149,103336.0
2021-07-01 10:50:00,26.64,26.66,26.55,26.55,81759.0,21.8149,21.8313,21.7412,21.7412,81759.0
2021-07-01 11:00:00,26.55,26.65,26.55,26.63,102097.0,21.7412,21.8231,21.7412,21.8067,102097.0
2021-07-01 11:10:00,26.64,26.65,26.55,26.55,91352.0,21.8149,21.8231,21.7412,21.7412,91352.0
2021-07-01 11:20:00,26.54,26.63,26.54,26.62,64317.0,21.733,21.8067,21.733,21.7985,64317.0
2021-07-01 11:30:00,26.62,26.69,26.62,26.64,126624.0,21.7985,21.8558,21.7985,21.8149,126624.0
2021-07-01 11:40:00,26.64,26.69,26.64,26.69,73007.0,21.8149,21.8558,21.8149,21.8558,73007.0
2021-07-01 11:50:00,26.69,26.74,26.69,26.74,94673.0,21.8558,21.8968,21.8558,21.8968,94673.0
2021-07-01 12:00:00,26.74,26.74,26.7,26.71,43784.0,21.8968,21.8968,21.864,21.8722,43784.0
2021-07-01 12:10:00,26.71,26.75,26.68,26.75,65573.0,21.8722,21.905,21.8476,21.905,65573.0
2021-07-01 12:20:00,26.75,26.76,26.72,26.76,33309.0,21.905,21.9131,21.8804,21.9131,33309.0
2021-07-01 12:30:00,26.76,26.81,26.74,26.8,59590.0,21.9131,21.9541,21.8968,21.9459,59590.0
2021-07-01 12:40:00,26.81,26.83,26.79,26.8,36235.0,21.9541,21.9705,21.9377,21.9459,36235.0
2021-07-01 12:50:00,26.79,26.8,26.76,26.79,57573.0,21.9377,21.9459,21.9131,21.9377,57573.0
2021-07-01 13:00:00,26.79,26.82,26.76,26.82,80126.0,21.9377,21.9623,21.9131,21.9623,80126.0
2021-07-01 13:10:00,26.82,26.84,26.8,26.83,51332.0,21.9623,21.9787,21.9459,21.9705,51332.0
2021-07-01 13:20:00,26.84,26.85,26.81,26.85,64004.0,21.9787,21.9868,21.9541,21.9868,64004.0
2021-07-01 13:30:00,26.85,26.89,26.84,26.84,75580.0,21.9868,22.0196,21.9787,21.9787,75580.0
2021-07-01 13:40:00,26.85,26.85,26.72,26.73,129473.0,21.9868,21.9868,21.8804,21.8886,129473.0
2021-07-01 13:50:00,26.74,26.76,26.71,26.72,82109.0,21.8968,21.9131,21.8722,21.8804,82109.0
2021-07-01 14:00:00,26.73,26.73,26.68,26.69,67302.0,21.8886,21.8886,21.8476,21.8558,67302.0
2021-07-01 14:10:00,26.69,26.72,26.68,26.71,101041.0,21.8558,21.8804,21.8476,21.8722,101041.0
2021-07-01 14:20:00,26.71,26.74,26.68,26.74,111063.0,21.8722,21.8968,21.8476,21.8968,111063.0
2021-07-01 14:30:00,26.73,26.75,26.71,26.71,124700.0,21.8886,21.905,21.8722,21.8722,124700.0
2021-07-01 14:40:00,26.71,26.72,26.68,26.7,63566.0,21.8722,21.8804,21.8476,21.864,63566.0
2021-07-01 14:50:00,26.69,26.72,26.68,26.71,70181.0,21.8558,21.8804,21.8476,21.8722,70181.0
2021-07-01 15:00:00,26.71,26.73,26.69,26.71,71648.0,21.8722,21.8886,21.8558,21.8722,71648.0
2021-07-01 15:10:00,26.7,26.76,26.68,26.76,182006.0,21.864,21.9131,21.8476,21.9131,182006.0
2021-07-01 15:20:00,26.76,26.79,26.72,26.74,217055.0,21.9131,21.9377,21.8804,21.8968,217055.0
2021-07-01 15:30:00,26.74,26.76,26.72,26.74,204236.0,21.8968,21.9131,21.8804,21.8968,204236.0
2021-07-01 15:40:00,26.74,26.8,26.73,26.78,212626.0,21.8968,21.9459,21.8886,21.9295,212626.0
2021-07-01 15:50:00,26.79,26.81,26.77,26.8,550996.0,21.9377,21.9541,21.9213,21.9459,550996.0
2021-07-02 09:30:00,26.68,26.72,26.57,26.64,183524.0,21.8476,21.8804,21.7576,21.8149,183524.0
2021-07-02 09:40:00,26.65,26.65,26.57,26.58,78983.0,21.8231,21.8231,21.7576,21.7658,78983.0
2021-07-02 09:50:00,26.58,26.64,26.57,26.63,69770.0,21.7658,21.8149,21.7576,21.8067,69770.0
2021-07-02 10:00:00,26.62,26.64,26.57,26.57,113363.0,21.7985,21.8149,21.7576,21.7576,113363.0
2021-07-02 10:10:00,26.58,26.59,26.53,26.59,74722.0,21.7658,21.7739,21.7248,21.7739,74722.0
2021-07-02 10:20:00,26.59,26.69,26.58,26.69,103097.0,21.7739,21.8558,21.7658,21.8558,103097.0
2021-07-02 10:30:00,26.69,26.71,26.65,26.69,384111.0,21.8558,21.8722,21.8231,21.8558,384111.0
2021-07-02 10:40:00,26.69,26.75,26.68,26.74,93669.0,21.8558,21.905,21.8476,21.8968,93669.0
2021-07-02 10:50:00,26.74,26.77,26.73,26.75,81960.0,21.8968,21.9213,21.8886,21.905,81960.0
2021-07-02 11:00:00,26.75,26.77,26.74,26.76,53164.0,21.905,21.9213,21.8968,21.9131,53164.0
2021-07-02 11:10:00,26.76,26.84,26.76,26.83,101015.0,21.9131,21.9787,21.9131,21.9705,101015.0
2021-07-02 11:20:00,26.83,26.9,26.82,26.9,110596.0,21.9705,22.0278,21.9623,22.0278,110596.0
2021-07-02 11:30:00,26.89,26.9,26.79,26.82,124060.0,22.0196,22.0278,21.9377,21.9623,124060.0
2021-07-02 11:40:00,26.82,26.84,26.81,26.84,73564.0,21.9623,21.9787,21.9541,21.9787,73564.0
2021-07-02 11:50:00,26.84,26.84,26.81,26.83,92193.0,21.9787,21.9787,21.9541,21.9705,92193.0
2021-07-02 12:00:00,26.82,26.84,26.81,26.82,88495.0,21.9623,21.9787,21.9541,21.9623,88495.0
2021-07-02 12:10:00,26.82,26.84,26.8,26.8,90623.0,21.9623,21.9787,21.9459,21.9459,90623.0
2021-07-02 12:20:00,26.8,26.83,26.8,26.82,67513.0,21.9459,21.9705,21.9459,21.9623,67513.0
2021-07-02 12:30:00,26.82,26.84,26.8,26.81,146604.0,21.9623,21.9787,21.9459,21.9541,146604.0
2021-07-02 12:40:00,26.81,26.85,26.8,26.84,130617.0,21.9541,21.9868,21.9459,21.9787,130617.0
2021-07-02 12:50:00,26.85,26.91,26.83,26.91,238578.0,21.9868,22.036,21.9705,22.036,238578.0
2021-07-02 13:00:00,26.89,26.91,26.87,26.87,67373.0,22.0196,22.036,22.0032,22.0032,67373.0
2021-07-02 13:10:00,26.88,26.89,26.86,26.87,71644.0,22.0114,22.0196,21.995,22.0032,71644.0
2021-07-02 13:20:00,26.87,26.91,26.83,26.91,152219.0,22.0032,22.036,21.9705,22.036,152219.0
2021-07-02 13:30:00,26.91,26.91,26.86,26.89,76493.0,22.036,22.036,21.995,22.0196,76493.0
2021-07-02 13:40:00,26.89,26.92,26.87,26.88,107401.0,22.0196,22.0442,22.0032,22.0114,107401.0
2021-07-02 13:50:00,26.88,26.89,26.85,26.87,92876.0,22.0114,22.0196,21.9868,22.0032,92876.0
2021-07-02 14:00:00,26.87,26.92,26.85,26.88,185023.0,22.0032,22.0442,21.9868,22.0114,185023.0
2021-07-02 14:10:00,26.89,26.9,26.88,26.89,46146.0,22.0196,22.0278,22.0114,22.0196,46146.0
2021-07-02 14:20:00,26.9,26.9,26.87,26.9,84837.0,22.0278,22.0278,22.0032,22.0278,84837.0
2021-07-02 14:30:00,26.9,26.9,26.87,26.89,83022.0,22.0278,22.0278,22.0032,22.0196,83022.0
2021-07-02 14:40:00,26.89,26.92,26.88,26.92,107399.0,22.0196,22.0442,22.0114,22.0442,107399.0
2021-07-02 14:50:00,26.92,26.94,26.91,26.93,103794.0,22.0442,22.0605,22.036,22.0524,103794.0
2021-07-02 15:00:00,26.93,26.96,26.92,26.96,134443.0,22.0524,22.0769,22.0442,22.0769,134443.0
2021-07-02 15:10:00,26.96,26.98,26.95,26.98,103705.0,22.0769,22.0933,22.0687,22.0933,103705.0
2021-07-02 15:20:00,26.98,26.98,26.92,26.94,166184.0,22.0933,22.0933,22.0442,22.0605,166184.0
2021-07-02 15:30:00,26.94,26.96,26.87,26.88,217999.0,22.0605,22.0769,22.0032,22.0114,217999.0
2021-07-02 15:40:00,26.89,26.91,26.86,26.89,246766.0,22.0196,22.036,21.995,22.0196,246766.0
2021-07-02 15:50:00,26.89,26.94,26.89,26.94,609216.0,22.0196,22.0605,22.0196,22.0605,609216.0
2021-07-06 09:30:00,26.94,26.96,26.51,26.51,414965.0,22.0605,22.0769,21.7084,21.7084,414965.0
2021-07-06 09:40:00,26.51,26.52,26.38,26.5,145792.0,21.7084,21.7166,21.602,21.7002,145792.0
2021-07-06 09:50:00,26.5,26.63,26.49,26.6,88828.0,21.7002,21.8067,21.6921,21.7821,88828.0
2021-07-06 10:00:00,26.6,26.6,26.43,26.44,104886.0,21.7821,21.7821,21.6429,21.6511,104886.0
2021-07-06 10:10:00,26.45,26.47,26.38,26.39,159425.0,21.6593,21.6757,21.602,21.6102,159425.0
2021-07-06 10:20:00,26.38,26.41,26.35,26.37,74159.0,21.602,21.6265,21.5774,21.5938,74159.0
2021-07-06 10:30:00,26.37,26.43,26.31,26.4,129511.0,21.5938,21.6429,21.5447,21.6184,129511.0
2021-07-06 10:40:00,26.39,26.41,26.35,26.37,80843.0,21.6102,21.6265,21.5774,21.5938,80843.0
2021-07-06 10:50:00,26.36,26.38,26.28,26.3,92937.0,21.5856,21.602,21.5201,21.5365,92937.0
2021-07-06 11:00:00,26.3,26.32,26.24,26.25,100665.0,21.5365,21.5528,21.4873,21.4955,100665.0
2021-07-06 11:10:00,26.25,26.28,26.18,26.27,138737.0,21.4955,21.5201,21.4382,21.5119,138737.0
2021-07-06 11:20:00,26.27,26.32,26.24,26.32,119030.0,21.5119,21.5528,21.4873,21.5528,119030.0
2021-07-06 11:30:00,26.32,26.4,26.29,26.39,94134.0,21.5528,21.6184,21.5283,21.6102,94134.0
2021-07-06 11:40:00,26.39,26.43,26.39,26.43,66532.0,21.6102,21.6429,21.6102,21.6429,66532.0
2021-07-06 11:50:00,26.42,26.43,26.34,26.36,59719.0,21.6347,21.6429,21.5692,21.5856,59719.0
2021-07-06 12:00:00,26.36,26.38,26.33,26.34,47552.0,21.5856,21.602,21.561,21.5692,47552.0
2021-07-06 12:10:00,26.34,26.39,26.33,26.35,54443.0,21.5692,21.6102,21.561,21.5774,54443.0
2021-07-06 12:20:00,26.36,26.36,26.26,26.29,63527.0,21.5856,21.5856,21.5037,21.5283,63527.0
2021-07-06 12:30:00,26.29,26.29,26.2,26.26,145113.0,21.5283,21.5283,21.4546,21.5037,145113.0
2021-07-06 12:40:00,26.26,26.28,26.21,26.26,88196.0,21.5037,21.5201,21.4628,21.5037,88196.0
2021-07-06 12:50:00,26.26,26.28,26.24,26.27,91189.0,21.5037,21.5201,21.4873,21.5119,91189.0
2021-07-06 13:00:00,26.27,26.33,26.27,26.33,73166.0,21.5119,21.561,21.5119,21.561,73166.0
2021-07-06 13:10:00,26.33,26.36,26.32,26.35,83160.0,21.561,21.5856,21.5528,21.5774,83160.0
2021-07-06 13:20:00,26.35,26.39,26.34,26.36,88712.0,21.5774,21.6102,21.5692,21.5856,88712.0
2021-07-06 13:30:00,26.36,26.39,26.35,26.38,61979.0,21.5856,21.6102,21.5774,21.602,61979.0
2021-07-06 13:40:00,26.38,26.39,26.36,26.38,79142.0,21.602,21.6102,21.5856,21.602,79142.0
2021-07-06 13:50:00,26.38,26.4,26.35,26.39,65945.0,21.602,21.6184,21.5774,21.6102,65945.0
2021-07-06 14:00:00,26.39,26.44,26.39,26.44,102245.0,21.6102,21.6511,21.6102,21.6511,102245.0
2021-07-06 14:10:00,26.43,26.43,26.38,26.39,85842.0,21.6429,21.6429,21.602,21.6102,85842.0
2021-07-06 14:20:00,26.4,26.41,26.38,26.39,75004.0,21.6184,21.6265,21.602,21.6102,75004.0
2021-07-06 14:30:00,26.39,26.44,26.39,26.42,75688.0,21.6102,21.6511,21.6102,21.6347,75688.0
2021-07-06 14:40:00,26.42,26.42,26.39,26.41,62954.0,21.6347,21.6347,21.6102,21.6265,62954.0
2021-07-06 14:50:00,26.41,26.42,26.38,26.39,110961.0,21.6265,21.6347,21.602,21.6102,110961.0
2021-07-06 15:00:00,26.39,26.42,26.39,26.4,76048.0,21.6102,21.6347,21.6102,21.6184,76048.0
2021-07-06 15:10:00,26.41,26.42,26.39,26.41,66450.0,21.6265,21.6347,21.6102,21.6265,66450.0
2021-07-06 15:20:00,26.41,26.41,26.35,26.36,122124.0,21.6265,21.6265,21.5774,21.5856,122124.0
2021-07-06 15:30:00,26.37,26.37,26.32,26.35,147633.0,21.5938,21.5938,21.5528,21.5774,147633.0
2021-07-06 15:40:00,26.35,26.41,26.34,26.41,205323.0,21.5774,21.6265,21.5692,21.6265,205323.0
2021-07-06 15:50:00,26.41,26.43,26.37,26.42,878952.0,21.6265,21.6429,21.5938,21.6347,878952.0
2021-07-07 09:30:00,26.35,26.61,26.32,26.5,156065.0,21.5774,21.7903,21.5528,21.7002,156065.0
2021-07-07 09:40:00,26.51,26.53,26.4,26.5,118311.0,21.7084,21.7248,21.6184,21.7002,118311.0
2021-07-07 09:50:00,26.49,26.49,26.36,26.42,115782.0,21.6921,21.6921,21.5856,21.6347,115782.0
2021-07-07 10:00:00,26.42,26.42,26.3,26.32,119303.0,21.6347,21.6347,21.5365,21.5528,119303.0
2021-07-07 10:10:00,26.33,26.37,26.3,26.34,131128.0,21.561,21.5938,21.5365,21.5692,131128.0
2021-07-07 10:20:00,26.33,26.35,26.11,26.12,158719.0,21.561,21.5774,21.3809,21.3891,158719.0
2021-07-07 10:30:00,26.11,26.24,26.11,26.18,115406.0,21.3809,21.4873,21.3809,21.4382,115406.0
2021-07-07 10:40:00,26.18,26.25,26.14,26.25,93258.0,21.4382,21.4955,21.4054,21.4955,93258.0
2021-07-07 10:50:00,26.24,26.25,26.16,26.24,149700.0,21.4873,21.4955,21.4218,21.4873,149700.0
2021-07-07 11:00:00,26.24,26.34,26.21,26.32,101274.0,21.4873,21.5692,21.4628,21.5528,101274.0
2021-07-07 11:10:00,26.32,26.37,26.3,26.3,179714.0,21.5528,21.5938,21.5365,21.5365,179714.0
2021-07-07 11:20:00,26.31,26.37,26.29,26.37,111038.0,21.5447,21.5938,21.5283,21.5938,111038.0
2021-07-07 11:30:00,26.37,26.45,26.36,26.42,53393.0,21.5938,21.6593,21.5856,21.6347,53393.0
2021-07-07 11:40:00,26.42,26.43,26.31,26.33,147257.0,21.6347,21.6429,21.5447,21.561,147257.0
2021-07-07 11:50:00,26.33,26.36,26.29,26.3,75728.0,21.561,21.5856,21.5283,21.5365,75728.0
2021-07-07 12:00:00,26.31,26.35,26.3,26.34,66774.0,21.5447,21.5774,21.5365,21.5692,66774.0
2021-07-07 12:10:00,26.34,26.43,26.34,26.43,59307.0,21.5692,21.6429,21.5692,21.6429,59307.0
2021-07-07 12:20:00,26.43,26.46,26.42,26.45,44307.0,21.6429,21.6675,21.6347,21.6593,44307.0
2021-07-07 12:30:00,26.45,26.48,26.44,26.45,36093.0,21.6593,21.6839,21.6511,21.6593,36093.0
2021-07-07 12:40:00,26.45,26.46,26.41,26.44,42858.0,21.6593,21.6675,21.6265,21.6511,42858.0
2021-07-07 12:50:00,26.44,26.44,26.38,26.4,89708.0,21.6511,21.6511,21.602,21.6184,89708.0
2021-07-07 13:00:00,26.4,26.45,26.38,26.39,69724.0,21.6184,21.6593,21.602,21.6102,69724.0
2021-07-07 13:10:00,26.39,26.43,26.38,26.41,48656.0,21.6102,21.6429,21.602,21.6265,48656.0
2021-07-07 13:20:00,26.4,26.4,26.34,26.36,90228.0,21.6184,21.6184,21.5692,21.5856,90228.0
2021-07-07 13:30:00,26.36,26.38,26.34,26.38,50873.0,21.5856,21.602,21.5692,21.602,50873.0
2021-07-07 13:40:00,26.38,26.38,26.35,26.38,87844.0,21.602,21.602,21.5774,21.602,87844.0
2021-07-07 13:50:00,26.38,26.39,26.35,26.36,102791.0,21.602,21.6102,21.5774,21.5856,102791.0
2021-07-07 14:00:00,26.36,26.47,26.35,26.46,127774.0,21.5856,21.6757,21.5774,21.6675,127774.0
2021-07-07 14:10:00,26.45,26.46,26.4,26.45,90711.0,21.6593,21.6675,21.6184,21.6593,90711.0
2021-07-07 14:20:00,26.45,26.45,26.41,26.42,78762.0,21.6593,21.6593,21.6265,21.6347,78762.0
2021-07-07 14:30:00,26.42,26.42,26.37,26.38,68923.0,21.6347,21.6347,21.5938,21.602,68923.0
2021-07-07 14:40:00,26.38,26.4,26.37,26.39,67799.0,21.602,21.6184,21.5938,21.6102,67799.0
2021-07-07 14:50:00,26.39,26.43,26.38,26.43,46672.0,21.6102,21.6429,21.602,21.6429,46672.0
2021-07-07 15:00:00,26.42,26.44,26.41,26.43,55433.0,21.6347,21.6511,21.6265,21.6429,55433.0
2021-07-07 15:10:00,26.43,26.45,26.42,26.43,55927.0,21.6429,21.6593,21.6347,21.6429,55927.0
2021-07-07 15:20:00,26.43,26.47,26.42,26.45,221864.0,21.6429,21.6757,21.6347,21.6593,221864.0
2021-07-07 15:30:00,26.45,26.45,26.33,26.35,215043.0,21.6593,21.6593,21.561,21.5774,215043.0
2021-07-07 15:40:00,26.35,26.36,26.31,26.31,299922.0,21.5774,21.5856,21.5447,21.5447,299922.0
2021-07-07 15:50:00,26.32,26.34,26.25,26.28,845190.0,21.5528,21.5692,21.4955,21.5201,845190.0
2021-07-08 09:30:00,26.03,26.33,26.0,26.06,426368.0,21.3154,21.561,21.2908,21.3399,426368.0
2021-07-08 09:40:00,26.05,26.08,25.9,26.08,207466.0,21.3317,21.3563,21.2089,21.3563,207466.0
2021-07-08 09:50:00,26.08,26.19,26.05,26.16,150743.0,21.3563,21.4464,21.3317,21.4218,150743.0
2021-07-08 10:00:00,26.16,26.27,26.09,26.22,164820.0,21.4218,21.5119,21.3645,21.471,164820.0
2021-07-08 10:10:00,26.21,26.23,26.14,26.14,183697.0,21.4628,21.4791,21.4054,21.4054,183697.0
2021-07-08 10:20:00,26.14,26.27,26.09,26.26,104642.0,21.4054,21.5119,21.3645,21.5037,104642.0
2021-07-08 10:30:00,26.27,26.3,26.17,26.19,97412.0,21.5119,21.5365,21.43,21.4464,97412.0
2021-07-08 10:40:00,26.2,26.22,26.15,26.16,135984.0,21.4546,21.471,21.4136,21.4218,135984.0
2021-07-08 10:50:00,26.16,26.23,26.16,26.19,63792.0,21.4218,21.4791,21.4218,21.4464,63792.0
2021-07-08 11:00:00,26.19,26.37,26.18,26.3,149770.0,21.4464,21.5938,21.4382,21.5365,149770.0
2021-07-08 11:10:00,26.31,26.32,26.24,26.28,55961.0,21.5447,21.5528,21.4873,21.5201,55961.0
2021-07-08 11:20:00,26.28,26.3,26.22,26.27,68510.0,21.5201,21.5365,21.471,21.5119,68510.0
2021-07-08 11:30:00,26.26,26.35,26.26,26.33,85293.0,21.5037,21.5774,21.5037,21.561,85293.0
2021-07-08 11:40:00,26.34,26.41,26.32,26.4,65669.0,21.5692,21.6265,21.5528,21.6184,65669.0
2021-07-08 11:50:00,26.4,26.44,26.38,26.39,89599.0,21.6184,21.6511,21.602,21.6102,89599.0
2021-07-08 12:00:00,26.39,26.45,26.38,26.4,66041.0,21.6102,21.6593,21.602,21.6184,66041.0
2021-07-08 12:10:00,26.41,26.43,26.36,26.37,57232.0,21.6265,21.6429,21.5856,21.5938,57232.0
2021-07-08 12:20:00,26.38,26.39,26.31,26.36,95937.0,21.602,21.6102,21.5447,21.5856,95937.0
2021-07-08 12:30:00,26.36,26.38,26.33,26.38,49532.0,21.5856,21.602,21.561,21.602,49532.0
2021-07-08 12:40:00,26.38,26.39,26.37,26.39,91373.0,21.602,21.6102,21.5938,21.6102,91373.0
2021-07-08 12:50:00,26.39,26.39,26.35,26.36,108403.0,21.6102,21.6102,21.5774,21.5856,108403.0
2021-07-08 13:00:00,26.36,26.37,26.29,26.32,50532.0,21.5856,21.5938,21.5283,21.5528,50532.0
2021-07-08 13:10:00,26.32,26.32,26.26,26.28,80797.0,21.5528,21.5528,21.5037,21.5201,80797.0
2021-07-08 13:20:00,26.27,26.3,26.23,26.3,59495.0,21.5119,21.5365,21.4791,21.5365,59495.0
2021-07-08 13:30:00,26.29,26.3,26.24,26.29,63912.0,21.5283,21.5365,21.4873,21.5283,63912.0
2021-07-08 13:40:00,26.28,26.29,26.22,26.22,59258.0,21.5201,21.5283,21.471,21.471,59258.0
2021-07-08 13:50:00,26.22,26.25,26.2,26.25,77296.0,21.471,21.4955,21.4546,21.4955,77296.0
2021-07-08 14:00:00,26.24,26.25,26.19,26.19,100518.0,21.4873,21.4955,21.4464,21.4464,100518.0
2021-07-08 14:10:00,26.2,26.24,26.16,26.16,59414.0,21.4546,21.4873,21.4218,21.4218,59414.0
2021-07-08 14:20:00,26.17,26.18,26.13,26.13,94890.0,21.43,21.4382,21.3973,21.3973,94890.0
2021-07-08 14:30:00,26.13,26.15,26.1,26.12,202175.0,21.3973,21.4136,21.3727,21.3891,202175.0
2021-07-08 14:40:00,26.11,26.12,26.04,26.05,104759.0,21.3809,21.3891,21.3236,21.3317,104759.0
2021-07-08 14:50:00,26.05,26.09,26.05,26.08,81451.0,21.3317,21.3645,21.3317,21.3563,81451.0
2021-07-08 15:00:00,26.09,26.13,26.09,26.13,81426.0,21.3645,21.3973,21.3645,21.3973,81426.0
2021-07-08 15:10:00,26.12,26.13,26.07,26.1,96845.0,21.3891,21.3973,21.3481,21.3727,96845.0
2021-07-08 15:20:00,26.1,26.15,26.1,26.12,179221.0,21.3727,21.4136,21.3727,21.3891,179221.0
2021-07-08 15:30:00,26.13,26.2,26.12,26.19,204598.0,21.3973,21.4546,21.3891,21.4464,204598.0
2021-07-08 15:40:00,26.19,26.2,26.13,26.16,280736.0,21.4464,21.4546,21.3973,21.4218,280736.0
2021-07-08 15:50:00,26.16,26.24,26.13,26.24,673371.0,21.4218,21.4873,21.3973,21.4873,673371.0
2021-07-09 09:30:00,26.45,26.54,26.25,26.32,206674.0,21.6593,21.733,21.4955,21.5528,206674.0
2021-07-09 09:40:00,26.32,26.47,26.31,26.42,101111.0,21.5528,21.6757,21.5447,21.6347,101111.0
2021-07-09 09:50:00,26.42,26.5,26.41,26.44,103320.0,21.6347,21.7002,21.6265,21.6511,103320.0
2021-07-09 10:00:00,26.44,26.52,26.43,26.51,68149.0,21.6511,21.7166,21.6429,21.7084,68149.0
2021-07-09 10:10:00,26.51,26.52,26.45,26.51,72449.0,21.7084,21.7166,21.6593,21.7084,72449.0
2021-07-09 10:20:00,26.51,26.56,26.49,26.56,75986.0,21.7084,21.7494,21.6921,21.7494,75986.0
2021-07-09 10:30:00,26.56,26.6,26.54,26.59,126124.0,21.7494,21.7821,21.733,21.7739,126124.0
2021-07-09 10:40:00,26.59,26.63,26.52,26.54,126821.0,21.7739,21.8067,21.7166,21.733,126821.0
2021-07-09 10:50:00,26.55,26.55,26.4,26.42,166322.0,21.7412,21.7412,21.6184,21.6347,166322.0
2021-07-09 11:00:00,26.43,26.49,26.37,26.48,88772.0,21.6429,21.6921,21.5938,21.6839,88772.0
2021-07-09 11:10:00,26.48,26.5,26.46,26.48,102715.0,21.6839,21.7002,21.6675,21.6839,102715.0
2021-07-09 11:20:00,26.48,26.51,26.46,26.47,74261.0,21.6839,21.7084,21.6675,21.6757,74261.0
2021-07-09 11:30:00,26.48,26.49,26.45,26.49,107171.0,21.6839,21.6921,21.6593,21.6921,107171.0
2021-07-09 11:40:00,26.48,26.51,26.47,26.49,52979.0,21.6839,21.7084,21.6757,21.6921,52979.0
2021-07-09 11:50:00,26.49,26.54,26.48,26.49,58164.0,21.6921,21.733,21.6839,21.6921,58164.0
2021-07-09 12:00:00,26.49,26.51,26.45,26.51,87721.0,21.6921,21.7084,21.6593,21.7084,87721.0
2021-07-09 12:10:00,26.5,26.51,26.47,26.5,48132.0,21.7002,21.7084,21.6757,21.7002,48132.0
2021-07-09 12:20:00,26.51,26.53,26.49,26.5,51870.0,21.7084,21.7248,21.6921,21.7002,51870.0
2021-07-09 12:30:00,26.5,26.53,26.47,26.51,41733.0,21.7002,21.7248,21.6757,21.7084,41733.0
2021-07-09 12:40:00,26.51,26.59,26.5,26.57,46258.0,21.7084,21.7739,21.7002,21.7576,46258.0
2021-07-09 12:50:00,26.57,26.59,26.54,26.59,50031.0,21.7576,21.7739,21.733,21.7739,50031.0
2021-07-09 13:00:00,26.58,26.61,26.56,26.57,63637.0,21.7658,21.7903,21.7494,21.7576,63637.0
2021-07-09 13:10:00,26.56,26.59,26.53,26.57,93573.0,21.7494,21.7739,21.7248,21.7576,93573.0
2021-07-09 13:20:00,26.57,26.58,26.56,26.56,48755.0,21.7576,21.7658,21.7494,21.7494,48755.0
2021-07-09 13:30:00,26.56,26.57,26.49,26.5,93498.0,21.7494,21.7576,21.6921,21.7002,93498.0
2021-07-09 13:40:00,26.5,26.55,26.49,26.52,70146.0,21.7002,21.7412,21.6921,21.7166,70146.0
2021-07-09 13:50:00,26.52,26.56,26.51,26.53,87045.0,21.7166,21.7494,21.7084,21.7248,87045.0
2021-07-09 14:00:00,26.54,26.55,26.51,26.54,79912.0,21.733,21.7412,21.7084,21.733,79912.0
2021-07-09 14:10:00,26.54,26.6,26.53,26.59,82417.0,21.733,21.7821,21.7248,21.7739,82417.0
2021-07-09 14:20:00,26.59,26.61,26.55,26.61,85463.0,21.7739,21.7903,21.7412,21.7903,85463.0
2021-07-09 14:30:00,26.6,26.62,26.59,26.61,75856.0,21.7821,21.7985,21.7739,21.7903,75856.0
2021-07-09 14:40:00,26.62,26.63,26.59,26.62,60401.0,21.7985,21.8067,21.7739,21.7985,60401.0
2021-07-09 14:50:00,26.62,26.63,26.6,26.62,55832.0,21.7985,21.8067,21.7821,21.7985,55832.0
2021-07-09 15:00:00,26.62,26.63,26.6,26.62,55468.0,21.7985,21.8067,21.7821,21.7985,55468.0
2021-07-09 15:10:00,26.63,26.66,26.62,26.65,63228.0,21.8067,21.8313,21.7985,21.8231,63228.0
2021-07-09 15:20:00,26.64,26.66,26.6,26.64,71445.0,21.8149,21.8313,21.7821,21.8149,71445.0
2021-07-09 15:30:00,26.64,26.68,26.64,26.68,139915.0,21.8149,21.8476,21.8149,21.8476,139915.0
2021-07-09 15:40:00,26.68,26.69,26.62,26.64,159327.0,21.8476,21.8558,21.7985,21.8149,159327.0
2021-07-09 15:50:00,26.65,26.72,26.63,26.72,746225.0,21.8231,21.8804,21.8067,21.8804,746225.0
2021-07-12 09:30:00,26.59,26.59,26.3,26.52,208775.0,21.7739,21.7739,21.5365,21.7166,208775.0
2021-07-12 09:40:00,26.52,26.59,26.47,26.57,73871.0,21.7166,21.7739,21.6757,21.7576,73871.0
2021-07-12 09:50:00,26.57,26.6,26.5,26.57,191224.0,21.7576,21.7821,21.7002,21.7576,191224.0
2021-07-12 10:00:00,26.57,26.68,26.57,26.63,86113.0,21.7576,21.8476,21.7576,21.8067,86113.0
2021-07-12 10:10:00,26.63,26.65,26.58,26.63,71554.0,21.8067,21.8231,21.7658,21.8067,71554.0
2021-07-12 10:20:00,26.63,26.67,26.59,26.65,74254.0,21.8067,21.8394,21.7739,21.8231,74254.0
2021-07-12 10:30:00,26.65,26.7,26.61,26.62,48639.0,21.8231,21.864,21.7903,21.7985,48639.0
2021-07-12 10:40:00,26.62,26.64,26.52,26.54,61302.0,21.7985,21.8149,21.7166,21.733,61302.0
2021-07-12 10:50:00,26.54,26.55,26.5,26.54,40232.0,21.733,21.7412,21.7002,21.733,40232.0
2021-07-12 11:00:00,26.54,26.56,26.5,26.51,42935.0,21.733,21.7494,21.7002,21.7084,42935.0
2021-07-12 11:10:00,26.5,26.53,26.49,26.53,25438.0,21.7002,21.7248,21.6921,21.7248,25438.0
2021-07-12 11:20:00,26.53,26.55,26.49,26.55,48158.0,21.7248,21.7412,21.6921,21.7412,48158.0
2021-07-12 11:30:00,26.55,26.55,26.49,26.52,44519.0,21.7412,21.7412,21.6921,21.7166,44519.0
2021-07-12 11:40:00,26.53,26.54,26.48,26.5,29927.0,21.7248,21.733,21.6839,21.7002,29927.0
2021-07-12 11:50:00,26.5,26.53,26.48,26.53,22290.0,21.7002,21.7248,21.6839,21.7248,22290.0
2021-07-12 12:00:00,26.53,26.54,26.46,26.46,45141.0,21.7248,21.733,21.6675,21.6675,45141.0
2021-07-12 12:10:00,26.46,26.49,26.45,26.48,36782.0,21.6675,21.6921,21.6593,21.6839,36782.0
2021-07-12 12:20:00,26.48,26.49,26.43,26.44,43211.0,21.6839,21.6921,21.6429,21.6511,43211.0
2021-07-12 12:30:00,26.44,26.47,26.42,26.46,64396.0,21.6511,21.6757,21.6347,21.6675,64396.0
2021-07-12 12:40:00,26.46,26.47,26.44,26.47,22325.0,21.6675,21.6757,21.6511,21.6757,22325.0
2021-07-12 12:50:00,26.46,26.47,26.44,26.45,54984.0,21.6675,21.6757,21.6511,21.6593,54984.0
2021-07-12 13:00:00,26.45,26.51,26.45,26.48,42753.0,21.6593,21.7084,21.6593,21.6839,42753.0
2021-07-12 13:10:00,26.49,26.51,26.43,26.44,68367.0,21.6921,21.7084,21.6429,21.6511,68367.0
2021-07-12 13:20:00,26.44,26.48,26.44,26.48,33765.0,21.6511,21.6839,21.6511,21.6839,33765.0
2021-07-12 13:30:00,26.47,26.49,26.46,26.46,47296.0,21.6757,21.6921,21.6675,21.6675,47296.0
2021-07-12 13:40:00,26.47,26.49,26.46,26.47,35188.0,21.6757,21.6921,21.6675,21.6757,35188.0
2021-07-12 13:50:00,26.46,26.49,26.43,26.46,75136.0,21.6675,21.6921,21.6429,21.6675,75136.0
2021-07-12 14:00:00,26.46,26.48,26.44,26.45,27106.0,21.6675,21.6839,21.6511,21.6593,27106.0
2021-07-12 14:10:00,26.46,26.46,26.41,26.44,60564.0,21.6675,21.6675,21.6265,21.6511,60564.0
2021-07-12 14:20:00,26.43,26.51,26.43,26.51,89508.0,21.6429,21.7084,21.6429,21.7084,89508.0
2021-07-12 14:30:00,26.51,26.55,26.5,26.54,116036.0,21.7084,21.7412,21.7002,21.733,116036.0
2021-07-12 14:40:00,26.53,26.55,26.52,26.55,42439.0,21.7248,21.7412,21.7166,21.7412,42439.0
2021-07-12 14:50:00,26.54,26.58,26.54,26.57,84209.0,21.733,21.7658,21.733,21.7576,84209.0
2021-07-12 15:00:00,26.57,26.6,26.56,26.58,41634.0,21.7576,21.7821,21.7494,21.7658,41634.0
2021-07-12 15:10:00,26.58,26.6,26.57,26.58,71226.0,21.7658,21.7821,21.7576,21.7658,71226.0
2021-07-12 15:20:00,26.58,26.62,26.58,26.61,41661.0,21.7658,21.7985,21.7658,21.7903,41661.0
2021-07-12 15:30:00,26.62,26.62,26.52,26.52,82972.0,21.7985,21.7985,21.7166,21.7166,82972.0
2021-07-12 15:40:00,26.53,26.55,26.5,26.55,119683.0,21.7248,21.7412,21.7002,21.7412,119683.0
2021-07-12 15:50:00,26.55,26.57,26.46,26.5,558150.0,21.7412,21.7576,21.6675,21.7002,558150.0
2021-07-13 09:30:00,26.43,26.52,26.34,26.51,120030.0,21.6429,21.7166,21.5692,21.7084,120030.0
2021-07-13 09:40:00,26.51,26.53,26.41,26.41,109345.0,21.7084,21.7248,21.6265,21.6265,109345.0
2021-07-13 09:50:00,26.41,26.42,26.35,26.37,52222.0,21.6265,21.6347,21.5774,21.5938,52222.0
2021-07-13 10:00:00,26.36,26.36,26.26,26.35,80894.0,21.5856,21.5856,21.5037,21.5774,80894.0
2021-07-13 10:10:00,26.35,26.37,26.31,26.34,117144.0,21.5774,21.5938,21.5447,21.5692,117144.0
2021-07-13 10:20:00,26.34,26.37,26.32,26.34,53481.0,21.5692,21.5938,21.5528,21.5692,53481.0
2021-07-13 10:30:00,26.34,26.4,26.34,26.36,90896.0,21.5692,21.6184,21.5692,21.5856,90896.0
2021-07-13 10:40:00,26.37,26.37,26.27,26.28,67286.0,21.5938,21.5938,21.5119,21.5201,67286.0
2021-07-13 10:50:00,26.28,26.37,26.27,26.36,61078.0,21.5201,21.5938,21.5119,21.5856,61078.0
2021-07-13 11:00:00,26.36,26.37,26.31,26.37,69490.0,21.5856,21.5938,21.5447,21.5938,69490.0
2021-07-13 11:10:00,26.37,26.39,26.34,26.35,89704.0,21.5938,21.6102,21.5692,21.5774,89704.0
2021-07-13 11:20:00,26.36,26.4,26.34,26.36,266961.0,21.5856,21.6184,21.5692,21.5856,266961.0
2021-07-13 11:30:00,26.35,26.39,26.34,26.38,68834.0,21.5774,21.6102,21.5692,21.602,68834.0
2021-07-13 11:40:00,26.38,26.39,26.35,26.37,56622.0,21.602,21.6102,21.5774,21.5938,56622.0
2021-07-13 11:50:00,26.37,26.37,26.32,26.35,64686.0,21.5938,21.5938,21.5528,21.5774,64686.0
2021-07-13 12:00:00,26.34,26.39,26.34,26.38,52209.0,21.5692,21.6102,21.5692,21.602,52209.0
2021-07-13 12:10:00,26.38,26.39,26.33,26.34,54185.0,21.602,21.6102,21.561,21.5692,54185.0
2021-07-13 12:20:00,26.34,26.37,26.32,26.33,77921.0,21.5692,21.5938,21.5528,21.561,77921.0
2021-07-13 12:30:00,26.33,26.36,26.33,26.34,46536.0,21.561,21.5856,21.561,21.5692,46536.0
2021-07-13 12:40:00,26.35,26.37,26.33,26.35,81625.0,21.5774,21.5938,21.561,21.5774,81625.0
2021-07-13 12:50:00,26.35,26.37,26.33,26.35,43621.0,21.5774,21.5938,21.561,21.5774,43621.0
2021-07-13 13:00:00,26.36,26.37,26.3,26.31,28582.0,21.5856,21.5938,21.5365,21.5447,28582.0
2021-07-13 13:10:00,26.31,26.32,26.27,26.28,49241.0,21.5447,21.5528,21.5119,21.5201,49241.0
2021-07-13 13:20:00,26.28,26.36,26.28,26.35,34923.0,21.5201,21.5856,21.5201,21.5774,34923.0
2021-07-13 13:30:00,26.35,26.36,26.33,26.35,37089.0,21.5774,21.5856,21.561,21.5774,37089.0
2021-07-13 13:40:00,26.35,26.36,26.33,26.36,51130.0,21.5774,21.5856,21.561,21.5856,51130.0
2021-07-13 13:50:00,26.36,26.44,26.36,26.42,98795.0,21.5856,21.6511,21.5856,21.6347,98795.0
2021-07-13 14:00:00,26.42,26.44,26.37,26.39,57711.0,21.6347,21.6511,21.5938,21.6102,57711.0
2021-07-13 14:10:00,26.39,26.41,26.38,26.39,49512.0,21.6102,21.6265,21.602,21.6102,49512.0
2021-07-13 14:20:00,26.39,26.4,26.33,26.34,88986.0,21.6102,21.6184,21.561,21.5692,88986.0
2021-07-13 14:30:00,26.34,26.34,26.29,26.3,135408.0,21.5692,21.5692,21.5283,21.5365,135408.0
2021-07-13 14:40:00,26.3,26.3,26.26,26.27,46633.0,21.5365,21.5365,21.5037,21.5119,46633.0
2021-07-13 14:50:00,26.28,26.29,26.21,26.22,147212.0,21.5201,21.5283,21.4628,21.471,147212.0
2021-07-13 15:00:00,26.22,26.25,26.21,26.23,146459.0,21.471,21.4955,21.4628,21.4791,146459.0
2021-07-13 15:10:00,26.24,26.24,26.2,26.2,89127.0,21.4873,21.4873,21.4546,21.4546,89127.0
2021-07-13 15:20:00,26.21,26.23,26.19,26.22,107364.0,21.4628,21.4791,21.4464,21.471,107364.0
2021-07-13 15:30:00,26.22,26.25,26.18,26.19,117679.0,21.471,21.4955,21.4382,21.4464,117679.0
2021-07-13 15:40:00,26.19,26.24,26.18,26.2,194843.0,21.4464,21.4873,21.4382,21.4546,194843.0
2021-07-13 15:50:00,26.2,26.23,26.18,26.2,579338.0,21.4546,21.4791,21.4382,21.4546,579338.0
2021-07-14 09:30:00,26.22,26.36,26.18,26.35,161526.0,21.471,21.5856,21.4382,21.5774,161526.0
2021-07-14 09:40:00,26.37,26.38,26.16,26.18,98946.0,21.5938,21.602,21.4218,21.4382,98946.0
2021-07-14 09:50:00,26.17,26.21,26.13,26.13,51539.0,21.43,21.4628,21.3973,21.3973,51539.0
2021-07-14 10:00:00,26.13,26.15,26.06,26.1,82579.0,21.3973,21.4136,21.3399,21.3727,82579.0
2021-07-14 10:10:00,26.11,26.17,26.09,26.12,83719.0,21.3809,21.43,21.3645,21.3891,83719.0
2021-07-14 10:20:00,26.13,26.17,26.11,26.14,100175.0,21.3973,21.43,21.3809,21.4054,100175.0
2021-07-14 10:30:00,26.13,26.14,26.04,26.07,59055.0,21.3973,21.4054,21.3236,21.3481,59055.0
2021-07-14 10:40:00,26.06,26.1,26.04,26.1,61268.0,21.3399,21.3727,21.3236,21.3727,61268.0
2021-07-14 10:50:00,26.1,26.1,25.96,25.96,208954.0,21.3727,21.3727,21.258,21.258,208954.0
2021-07-14 11:00:00,25.96,25.99,25.93,25.93,86172.0,21.258,21.2826,21.2335,21.2335,86172.0
2021-07-14 11:10:00,25.94,25.99,25.93,25.96,69524.0,21.2417,21.2826,21.2335,21.258,69524.0
2021-07-14 11:20:00,25.96,25.97,25.88,25.89,85138.0,21.258,21.2662,21.1925,21.2007,85138.0
2021-07-14 11:30:00,25.89,25.95,25.78,25.79,158954.0,21.2007,21.2499,21.1106,21.1188,158954.0
2021-07-14 11:40:00,25.78,25.8,25.74,25.77,114856.0,21.1106,21.127,21.0779,21.1025,114856.0
2021-07-14 11:50:00,25.76,25.79,25.68,25.69,180617.0,21.0943,21.1188,21.0288,21.0369,180617.0
2021-07-14 12:00:00,25.69,25.84,25.69,25.73,144435.0,21.0369,21.1598,21.0369,21.0697,144435.0
2021-07-14 12:10:00,25.72,25.73,25.63,25.63,153824.0,21.0615,21.0697,20.9878,20.9878,153824.0
2021-07-14 12:20:00,25.63,25.78,25.63,25.78,104331.0,20.9878,21.1106,20.9878,21.1106,104331.0
2021-07-14 12:30:00,25.77,25.82,25.74,25.82,63449.0,21.1025,21.1434,21.0779,21.1434,63449.0
2021-07-14 12:40:00,25.82,25.82,25.74,25.77,60377.0,21.1434,21.1434,21.0779,21.1025,60377.0
2021-07-14 12:50:00,25.77,25.81,25.74,25.8,114410.0,21.1025,21.1352,21.0779,21.127,114410.0
2021-07-14 13:00:00,25.8,25.85,25.77,25.79,73514.0,21.127,21.168,21.1025,21.1188,73514.0
2021-07-14 13:10:00,25.8,25.84,25.71,25.72,84601.0,21.127,21.1598,21.0533,21.0615,84601.0
2021-07-14 13:20:00,25.72,25.78,25.71,25.76,98381.0,21.0615,21.1106,21.0533,21.0943,98381.0
2021-07-14 13:30:00,25.76,25.82,25.75,25.77,59215.0,21.0943,21.1434,21.0861,21.1025,59215.0
2021-07-14 13:40:00,25.76,25.76,25.67,25.71,246994.0,21.0943,21.0943,21.0206,21.0533,246994.0
2021-07-14 13:50:00,25.71,25.77,25.71,25.76,60727.0,21.0533,21.1025,21.0533,21.0943,60727.0
2021-07-14 14:00:00,25.77,25.79,25.71,25.74,129459.0,21.1025,21.1188,21.0533,21.0779,129459.0
2021-07-14 14:10:00,25.74,25.77,25.73,25.74,65278.0,21.0779,21.1025,21.0697,21.0779,65278.0
2021-07-14 14:20:00,25.73,25.74,25.69,25.7,75137.0,21.0697,21.0779,21.0369,21.0451,75137.0
2021-07-14 14:30:00,25.7,25.73,25.69,25.71,97436.0,21.0451,21.0697,21.0369,21.0533,97436.0
2021-07-14 14:40:00,25.71,25.74,25.7,25.72,85151.0,21.0533,21.0779,21.0451,21.0615,85151.0
2021-07-14 14:50:00,25.73,25.73,25.64,25.64,100189.0,21.0697,21.0697,20.996,20.996,100189.0
2021-07-14 15:00:00,25.65,25.71,25.64,25.7,81443.0,21.0042,21.0533,20.996,21.0451,81443.0
2021-07-14 15:10:00,25.7,25.7,25.64,25.66,104001.0,21.0451,21.0451,20.996,21.0124,104001.0
2021-07-14 15:20:00,25.66,25.67,25.62,25.63,77861.0,21.0124,21.0206,20.9796,20.9878,77861.0
2021-07-14 15:30:00,25.63,25.64,25.54,25.55,265715.0,20.9878,20.996,20.9141,20.9223,265715.0
2021-07-14 15:40:00,25.55,25.59,25.52,25.57,238357.0,20.9223,20.9551,20.8977,20.9387,238357.0
2021-07-14 15:50:00,25.56,25.63,25.54,25.59,707456.0,20.9305,20.9878,20.9141,20.9551,707456.0
2021-07-15 09:30:00,25.42,25.6,25.4,25.53,241637.0,20.8159,20.9633,20.7995,20.9059,241637.0
2021-07-15 09:40:00,25.52,25.55,25.42,25.45,277537.0,20.8977,20.9223,20.8159,20.8404,277537.0
2021-07-15 09:50:00,25.44,25.51,25.38,25.51,115742.0,20.8322,20.8896,20.7831,20.8896,115742.0
2021-07-15 10:00:00,25.5,25.65,25.5,25.64,197540.0,20.8814,21.0042,20.8814,20.996,197540.0
2021-07-15 10:10:00,25.64,25.69,25.6,25.61,136916.0,20.996,21.0369,20.9633,20.9714,136916.0
2021-07-15 10:20:00,25.61,25.61,25.53,25.55,79981.0,20.9714,20.9714,20.9059,20.9223,79981.0
2021-07-15 10:30:00,25.54,25.54,25.45,25.48,195802.0,20.9141,20.9141,20.8404,20.865,195802.0
2021-07-15 10:40:00,25.48,25.54,25.45,25.54,85058.0,20.865,20.9141,20.8404,20.9141,85058.0
2021-07-15 10:50:00,25.54,25.64,25.53,25.64,50698.0,20.9141,20.996,20.9059,20.996,50698.0
2021-07-15 11:00:00,25.64,25.71,25.61,25.66,302673.0,20.996,21.0533,20.9714,21.0124,302673.0
2021-07-15 11:10:00,25.66,25.69,25.63,25.67,82945.0,21.0124,21.0369,20.9878,21.0206,82945.0
2021-07-15 11:20:00,25.67,25.73,25.66,25.71,77662.0,21.0206,21.0697,21.0124,21.0533,77662.0
2021-07-15 11:30:00,25.72,25.75,25.67,25.74,60743.0,21.0615,21.0861,21.0206,21.0779,60743.0
2021-07-15 11:40:00,25.73,25.81,25.7,25.8,116635.0,21.0697,21.1352,21.0451,21.127,116635.0
2021-07-15 11:50:00,25.8,25.82,25.74,25.75,101240.0,21.127,21.1434,21.0779,21.0861,101240.0
2021-07-15 12:00:00,25.74,25.76,25.69,25.71,67712.0,21.0779,21.0943,21.0369,21.0533,67712.0
2021-07-15 12:10:00,25.71,25.79,25.71,25.74,82122.0,21.0533,21.1188,21.0533,21.0779,82122.0
2021-07-15 12:20:00,25.74,25.78,25.71,25.74,65607.0,21.0779,21.1106,21.0533,21.0779,65607.0
2021-07-15 12:30:00,25.73,25.74,25.7,25.71,65036.0,21.0697,21.0779,21.0451,21.0533,65036.0
2021-07-15 12:40:00,25.7,25.72,25.67,25.69,41050.0,21.0451,21.0615,21.0206,21.0369,41050.0
2021-07-15 12:50:00,25.68,25.7,25.65,25.66,52181.0,21.0288,21.0451,21.0042,21.0124,52181.0
2021-07-15 13:00:00,25.65,25.66,25.61,25.63,124877.0,21.0042,21.0124,20.9714,20.9878,124877.0
2021-07-15 13:10:00,25.63,25.63,25.54,25.54,109135.0,20.9878,20.9878,20.9141,20.9141,109135.0
2021-07-15 13:20:00,25.54,25.57,25.52,25.55,60423.0,20.9141,20.9387,20.8977,20.9223,60423.0
2021-07-15 13:30:00,25.55,25.56,25.53,25.55,96038.0,20.9223,20.9305,20.9059,20.9223,96038.0
2021-07-15 13:40:00,25.55,25.56,25.47,25.5,110102.0,20.9223,20.9305,20.8568,20.8814,110102.0
2021-07-15 13:50:00,25.49,25.51,25.45,25.45,67003.0,20.8732,20.8896,20.8404,20.8404,67003.0
2021-07-15 14:00:00,25.46,25.49,25.43,25.48,79118.0,20.8486,20.8732,20.824,20.865,79118.0
2021-07-15 14:10:00,25.47,25.52,25.46,25.51,61735.0,20.8568,20.8977,20.8486,20.8896,61735.0
2021-07-15 14:20:00,25.51,25.55,25.5,25.52,128084.0,20.8896,20.9223,20.8814,20.8977,128084.0
2021-07-15 14:30:00,25.52,25.53,25.51,25.52,67600.0,20.8977,20.9059,20.8896,20.8977,67600.0
2021-07-15 14:40:00,25.52,25.54,25.5,25.54,98744.0,20.8977,20.9141,20.8814,20.9141,98744.0
2021-07-15 14:50:00,25.54,25.55,25.51,25.54,62982.0,20.9141,20.9223,20.8896,20.9141,62982.0
2021-07-15 15:00:00,25.54,25.56,25.52,25.55,56508.0,20.9141,20.9305,20.8977,20.9223,56508.0
2021-07-15 15:10:00,25.56,25.56,25.51,25.53,83549.0,20.9305,20.9305,20.8896,20.9059,83549.0
2021-07-15 15:20:00,25.53,25.55,25.5,25.53,86820.0,20.9059,20.9223,20.8814,20.9059,86820.0
2021-07-15 15:30:00,25.54,25.54,25.51,25.53,126125.0,20.9141,20.9141,20.8896,20.9059,126125.0
2021-07-15 15:40:00,25.52,25.56,25.5,25.54,194875.0,20.8977,20.9305,20.8814,20.9141,194875.0
2021-07-15 15:50:00,25.54,25.58,25.53,25.56,556502.0,20.9141,20.9469,20.9059,20.9305,556502.0
2021-07-16 09:30:00,25.72,25.76,25.57,25.61,331597.0,21.0615,21.0943,20.9387,20.9714,331597.0
2021-07-16 09:40:00,25.62,25.62,25.47,25.49,143106.0,20.9796,20.9796,20.8568,20.8732,143106.0
2021-07-16 09:50:00,25.49,25.61,25.48,25.58,83910.0,20.8732,20.9714,20.865,20.9469,83910.0
2021-07-16 10:00:00,25.58,25.59,25.52,25.54,47071.0,20.9469,20.9551,20.8977,20.9141,47071.0
2021-07-16 10:10:00,25.54,25.55,25.42,25.45,80214.0,20.9141,20.9223,20.8159,20.8404,80214.0
2021-07-16 10:20:00,25.45,25.49,25.39,25.42,62261.0,20.8404,20.8732,20.7913,20.8159,62261.0
2021-07-16 10:30:00,25.42,25.5,25.41,25.46,106902.0,20.8159,20.8814,20.8077,20.8486,106902.0
2021-07-16 10:40:00,25.45,25.45,25.35,25.38,138090.0,20.8404,20.8404,20.7585,20.7831,138090.0
2021-07-16 10:50:00,25.39,25.5,25.38,25.5,64351.0,20.7913,20.8814,20.7831,20.8814,64351.0
2021-07-16 11:00:00,25.5,25.5,25.41,25.48,61054.0,20.8814,20.8814,20.8077,20.865,61054.0
2021-07-16 11:10:00,25.47,25.5,25.43,25.46,42541.0,20.8568,20.8814,20.824,20.8486,42541.0
2021-07-16 11:20:00,25.47,25.53,25.45,25.49,59141.0,20.8568,20.9059,20.8404,20.8732,59141.0
2021-07-16 11:30:00,25.48,25.58,25.48,25.57,43080.0,20.865,20.9469,20.865,20.9387,43080.0
2021-07-16 11:40:00,25.58,25.6,25.55,25.56,56682.0,20.9469,20.9633,20.9223,20.9305,56682.0
2021-07-16 11:50:00,25.55,25.59,25.55,25.59,45274.0,20.9223,20.9551,20.9223,20.9551,45274.0
2021-07-16 12:00:00,25.59,25.59,25.55,25.57,50042.0,20.9551,20.9551,20.9223,20.9387,50042.0
2021-07-16 12:10:00,25.57,25.59,25.55,25.58,46346.0,20.9387,20.9551,20.9223,20.9469,46346.0
2021-07-16 12:20:00,25.58,25.58,25.46,25.48,111626.0,20.9469,20.9469,20.8486,20.865,111626.0
2021-07-16 12:30:00,25.47,25.48,25.46,25.48,38020.0,20.8568,20.865,20.8486,20.865,38020.0
2021-07-16 12:40:00,25.48,25.51,25.47,25.5,51347.0,20.865,20.8896,20.8568,20.8814,51347.0
2021-07-16 12:50:00,25.49,25.53,25.48,25.52,40993.0,20.8732,20.9059,20.865,20.8977,40993.0
2021-07-16 13:00:00,25.52,25.55,25.51,25.52,49111.0,20.8977,20.9223,20.8896,20.8977,49111.0
2021-07-16 13:10:00,25.52,25.52,25.47,25.49,116559.0,20.8977,20.8977,20.8568,20.8732,116559.0
2021-07-16 13:20:00,25.48,25.49,25.43,25.44,48912.0,20.865,20.8732,20.824,20.8322,48912.0
2021-07-16 13:30:00,25.44,25.45,25.41,25.43,55980.0,20.8322,20.8404,20.8077,20.824,55980.0
2021-07-16 13:40:00,25.42,25.43,25.36,25.37,95234.0,20.8159,20.824,20.7667,20.7749,95234.0
2021-07-16 13:50:00,25.37,25.39,25.35,25.35,88175.0,20.7749,20.7913,20.7585,20.7585,88175.0
2021-07-16 14:00:00,25.36,25.36,25.32,25.35,77318.0,20.7667,20.7667,20.734,20.7585,77318.0
2021-07-16 14:10:00,25.35,25.39,25.34,25.35,79318.0,20.7585,20.7913,20.7503,20.7585,79318.0
2021-07-16 14:20:00,25.35,25.36,25.28,25.28,75371.0,20.7585,20.7667,20.7012,20.7012,75371.0
2021-07-16 14:30:00,25.29,25.34,25.28,25.3,51538.0,20.7094,20.7503,20.7012,20.7176,51538.0
2021-07-16 14:40:00,25.31,25.33,25.29,25.3,60397.0,20.7258,20.7422,20.7094,20.7176,60397.0
2021-07-16 14:50:00,25.29,25.31,25.28,25.3,50343.0,20.7094,20.7258,20.7012,20.7176,50343.0
2021-07-16 15:00:00,25.3,25.31,25.24,25.27,112923.0,20.7176,20.7258,20.6685,20.693,112923.0
2021-07-16 15:10:00,25.27,25.29,25.25,25.29,60534.0,20.693,20.7094,20.6766,20.7094,60534.0
2021-07-16 15:20:00,25.29,25.3,25.26,25.27,63583.0,20.7094,20.7176,20.6848,20.693,63583.0
2021-07-16 15:30:00,25.27,25.29,25.24,25.26,142234.0,20.693,20.7094,20.6685,20.6848,142234.0
2021-07-16 15:40:00,25.26,25.28,25.21,25.21,224610.0,20.6848,20.7012,20.6439,20.6439,224610.0
2021-07-16 15:50:00,25.22,25.28,25.21,25.27,542471.0,20.6521,20.7012,20.6439,20.693,542471.0
2021-07-19 09:30:00,24.75,24.95,24.63,24.71,458682.0,20.2672,20.431,20.1689,20.2345,458682.0
2021-07-19 09:40:00,24.72,24.72,24.5,24.51,277167.0,20.2426,20.2426,20.0625,20.0707,277167.0
2021-07-19 09:50:00,24.51,24.52,24.39,24.46,412534.0,20.0707,20.0789,19.9724,20.0297,412534.0
2021-07-19 10:00:00,24.46,24.55,24.36,24.52,249120.0,20.0297,20.1034,19.9478,20.0789,249120.0
2021-07-19 10:10:00,24.52,24.55,24.36,24.39,311947.0,20.0789,20.1034,19.9478,19.9724,311947.0
2021-07-19 10:20:00,24.39,24.56,24.34,24.51,237013.0,19.9724,20.1116,19.9315,20.0707,237013.0
2021-07-19 10:30:00,24.51,24.56,24.44,24.51,135113.0,20.0707,20.1116,20.0134,20.0707,135113.0
2021-07-19 10:40:00,24.51,24.61,24.49,24.59,136000.0,20.0707,20.1526,20.0543,20.1362,136000.0
2021-07-19 10:50:00,24.58,24.59,24.47,24.51,348209.0,20.128,20.1362,20.0379,20.0707,348209.0
2021-07-19 11:00:00,24.51,24.58,24.45,24.55,162550.0,20.0707,20.128,20.0215,20.1034,162550.0
2021-07-19 11:10:00,24.54,24.57,24.51,24.55,100842.0,20.0952,20.1198,20.0707,20.1034,100842.0
2021-07-19 11:20:00,24.55,24.56,24.49,24.52,116730.0,20.1034,20.1116,20.0543,20.0789,116730.0
2021-07-19 11:30:00,24.51,24.65,24.5,24.64,186184.0,20.0707,20.1853,20.0625,20.1771,186184.0
2021-07-19 11:40:00,24.63,24.63,24.53,24.54,138062.0,20.1689,20.1689,20.0871,20.0952,138062.0
2021-07-19 11:50:00,24.54,24.61,24.5,24.6,87520.0,20.0952,20.1526,20.0625,20.1444,87520.0
2021-07-19 12:00:00,24.6,24.6,24.49,24.51,90747.0,20.1444,20.1444,20.0543,20.0707,90747.0
2021-07-19 12:10:00,24.5,24.53,24.48,24.49,81775.0,20.0625,20.0871,20.0461,20.0543,81775.0
2021-07-19 12:20:00,24.48,24.5,24.43,24.45,74831.0,20.0461,20.0625,20.0052,20.0215,74831.0
2021-07-19 12:30:00,24.45,24.46,24.42,24.44,114263.0,20.0215,20.0297,19.997,20.0134,114263.0
2021-07-19 12:40:00,24.44,24.44,24.37,24.38,79277.0,20.0134,20.0134,19.956,19.9642,79277.0
2021-07-19 12:50:00,24.38,24.45,24.35,24.44,152901.0,19.9642,20.0215,19.9397,20.0134,152901.0
2021-07-19 13:00:00,24.45,24.49,24.42,24.46,128013.0,20.0215,20.0543,19.997,20.0297,128013.0
2021-07-19 13:10:00,24.46,24.51,24.4,24.48,223318.0,20.0297,20.0707,19.9806,20.0461,223318.0
2021-07-19 13:20:00,24.47,24.55,24.44,24.53,325748.0,20.0379,20.1034,20.0134,20.0871,325748.0
2021-07-19 13:30:00,24.52,24.55,24.46,24.52,107126.0,20.0789,20.1034,20.0297,20.0789,107126.0
2021-07-19 13:40:00,24.52,24.53,24.42,24.45,132581.0,20.0789,20.0871,19.997,20.0215,132581.0
2021-07-19 13:50:00,24.45,24.52,24.43,24.47,223722.0,20.0215,20.0789,20.0052,20.0379,223722.0
2021-07-19 14:00:00,24.47,24.57,24.46,24.47,130099.0,20.0379,20.1198,20.0297,20.0379,130099.0
2021-07-19 14:10:00,24.47,24.55,24.46,24.54,111037.0,20.0379,20.1034,20.0297,20.0952,111037.0
2021-07-19 14:20:00,24.55,24.61,24.54,24.6,342916.0,20.1034,20.1526,20.0952,20.1444,342916.0
2021-07-19 14:30:00,24.61,24.61,24.52,24.55,166748.0,20.1526,20.1526,20.0789,20.1034,166748.0
2021-07-19 14:40:00,24.54,24.54,24.51,24.52,104086.0,20.0952,20.0952,20.0707,20.0789,104086.0
2021-07-19 14:50:00,24.52,24.55,24.48,24.51,124800.0,20.0789,20.1034,20.0461,20.0707,124800.0
2021-07-19 15:00:00,24.51,24.58,24.49,24.58,107744.0,20.0707,20.128,20.0543,20.128,107744.0
2021-07-19 15:10:00,24.58,24.59,24.5,24.52,119740.0,20.128,20.1362,20.0625,20.0789,119740.0
2021-07-19 15:20:00,24.52,24.61,24.52,24.59,259596.0,20.0789,20.1526,20.0789,20.1362,259596.0
2021-07-19 15:30:00,24.6,24.66,24.57,24.66,363122.0,20.1444,20.1935,20.1198,20.1935,363122.0
2021-07-19 15:40:00,24.65,24.71,24.62,24.71,269819.0,20.1853,20.2345,20.1608,20.2345,269819.0
2021-07-19 15:50:00,24.7,24.77,24.66,24.73,841226.0,20.2263,20.2836,20.1935,20.2508,841226.0
2021-07-20 09:30:00,24.84,24.9,24.68,24.73,390965.0,20.3409,20.39,20.2099,20.2508,390965.0
2021-07-20 09:40:00,24.73,24.84,24.67,24.83,165664.0,20.2508,20.3409,20.2017,20.3327,165664.0
2021-07-20 09:50:00,24.82,24.92,24.75,24.89,136223.0,20.3245,20.4064,20.2672,20.3818,136223.0
2021-07-20 10:00:00,24.89,24.97,24.88,24.91,158588.0,20.3818,20.4474,20.3737,20.3982,158588.0
2021-07-20 10:10:00,24.91,25.01,24.9,25.01,309183.0,20.3982,20.4801,20.39,20.4801,309183.0
2021-07-20 10:20:00,25.01,25.18,25.0,25.16,231961.0,20.4801,20.6193,20.4719,20.6029,231961.0
2021-07-20 10:30:00,25.16,25.21,25.11,25.14,192440.0,20.6029,20.6439,20.562,20.5866,192440.0
2021-07-20 10:40:00,25.15,25.19,25.11,25.19,161707.0,20.5948,20.6275,20.562,20.6275,161707.0
2021-07-20 10:50:00,25.19,25.23,25.11,25.18,334284.0,20.6275,20.6603,20.562,20.6193,334284.0
2021-07-20 11:00:00,25.17,25.21,25.09,25.12,143293.0,20.6111,20.6439,20.5456,20.5702,143293.0
2021-07-20 11:10:00,25.12,25.16,25.09,25.13,166936.0,20.5702,20.6029,20.5456,20.5784,166936.0
2021-07-20 11:20:00,25.12,25.16,25.08,25.08,130906.0,20.5702,20.6029,20.5374,20.5374,130906.0
2021-07-20 11:30:00,25.08,25.08,25.02,25.03,88511.0,20.5374,20.5374,20.4883,20.4965,88511.0
2021-07-20 11:40:00,25.04,25.11,25.03,25.1,96285.0,20.5047,20.562,20.4965,20.5538,96285.0
2021-07-20 11:50:00,25.11,25.14,25.1,25.14,53851.0,20.562,20.5866,20.5538,20.5866,53851.0
2021-07-20 12:00:00,25.14,25.15,25.0,25.03,128780.0,20.5866,20.5948,20.4719,20.4965,128780.0
2021-07-20 12:10:00,25.03,25.09,25.02,25.07,105550.0,20.4965,20.5456,20.4883,20.5292,105550.0
2021-07-20 12:20:00,25.07,25.11,25.05,25.11,123539.0,20.5292,20.562,20.5129,20.562,123539.0
2021-07-20 12:30:00,25.11,25.17,25.08,25.14,110333.0,20.562,20.6111,20.5374,20.5866,110333.0
2021-07-20 12:40:00,25.14,25.17,25.12,25.15,89198.0,20.5866,20.6111,20.5702,20.5948,89198.0
2021-07-20 12:50:00,25.15,25.17,25.1,25.12,131402.0,20.5948,20.6111,20.5538,20.5702,131402.0
2021-07-20 13:00:00,25.12,25.14,25.0,25.01,89699.0,20.5702,20.5866,20.4719,20.4801,89699.0
2021-07-20 13:10:00,25.01,25.04,24.98,24.99,97783.0,20.4801,20.5047,20.4555,20.4637,97783.0
2021-07-20 13:20:00,25.0,25.01,24.94,24.98,71437.0,20.4719,20.4801,20.4228,20.4555,71437.0
2021-07-20 13:30:00,24.99,25.04,24.98,25.0,84797.0,20.4637,20.5047,20.4555,20.4719,84797.0
2021-07-20 13:40:00,25.0,25.04,24.98,25.0,62335.0,20.4719,20.5047,20.4555,20.4719,62335.0
2021-07-20 13:50:00,25.0,25.06,24.98,25.05,77582.0,20.4719,20.5211,20.4555,20.5129,77582.0
2021-07-20 14:00:00,25.05,25.14,25.04,25.12,110428.0,20.5129,20.5866,20.5047,20.5702,110428.0
2021-07-20 14:10:00,25.12,25.13,25.1,25.11,114382.0,20.5702,20.5784,20.5538,20.562,114382.0
2021-07-20 14:20:00,25.11,25.11,24.98,24.98,229298.0,20.562,20.562,20.4555,20.4555,229298.0
2021-07-20 14:30:00,24.98,25.01,24.97,24.98,175184.0,20.4555,20.4801,20.4474,20.4555,175184.0
2021-07-20 14:40:00,24.97,25.01,24.97,25.0,223271.0,20.4474,20.4801,20.4474,20.4719,223271.0
2021-07-20 14:50:00,25.0,25.03,24.98,25.01,148607.0,20.4719,20.4965,20.4555,20.4801,148607.0
2021-07-20 15:00:00,25.01,25.04,24.99,25.03,157458.0,20.4801,20.5047,20.4637,20.4965,157458.0
2021-07-20 15:10:00,25.03,25.09,25.02,25.08,116771.0,20.4965,20.5456,20.4883,20.5374,116771.0
2021-07-20 15:20:00,25.08,25.12,25.07,25.1,158726.0,20.5374,20.5702,20.5292,20.5538,158726.0
2021-07-20 15:30:00,25.09,25.11,25.08,25.1,175307.0,20.5456,20.562,20.5374,20.5538,175307.0
2021-07-20 15:40:00,25.09,25.17,25.09,25.17,259037.0,20.5456,20.6111,20.5456,20.6111,259037.0
2021-07-20 15:50:00,25.17,25.17,25.03,25.03,747583.0,20.6111,20.6111,20.4965,20.4965,747583.0
2021-07-21 09:30:00,25.32,25.42,25.24,25.25,252905.0,20.734,20.8159,20.6685,20.6766,252905.0
2021-07-21 09:40:00,25.24,25.34,25.2,25.32,104375.0,20.6685,20.7503,20.6357,20.734,104375.0
2021-07-21 09:50:00,25.32,25.42,25.32,25.33,181721.0,20.734,20.8159,20.734,20.7422,181721.0
2021-07-21 10:00:00,25.34,25.48,25.31,25.46,170007.0,20.7503,20.865,20.7258,20.8486,170007.0
2021-07-21 10:10:00,25.46,25.48,25.38,25.39,101836.0,20.8486,20.865,20.7831,20.7913,101836.0
2021-07-21 10:20:00,25.39,25.41,25.26,25.27,106982.0,20.7913,20.8077,20.6848,20.693,106982.0
2021-07-21 10:30:00,25.26,25.41,25.21,25.41,315863.0,20.6848,20.8077,20.6439,20.8077,315863.0
2021-07-21 10:40:00,25.41,25.41,25.33,25.38,277956.0,20.8077,20.8077,20.7422,20.7831,277956.0
2021-07-21 10:50:00,25.38,25.41,25.33,25.36,155375.0,20.7831,20.8077,20.7422,20.7667,155375.0
2021-07-21 11:00:00,25.37,25.41,25.33,25.34,81138.0,20.7749,20.8077,20.7422,20.7503,81138.0
2021-07-21 11:10:00,25.34,25.38,25.32,25.36,114241.0,20.7503,20.7831,20.734,20.7667,114241.0
2021-07-21 11:20:00,25.36,25.4,25.32,25.38,170357.0,20.7667,20.7995,20.734,20.7831,170357.0
2021-07-21 11:30:00,25.39,25.46,25.39,25.45,132231.0,20.7913,20.8486,20.7913,20.8404,132231.0
2021-07-21 11:40:00,25.44,25.47,25.41,25.45,157903.0,20.8322,20.8568,20.8077,20.8404,157903.0
2021-07-21 11:50:00,25.45,25.48,25.42,25.44,157585.0,20.8404,20.865,20.8159,20.8322,157585.0
2021-07-21 12:00:00,25.45,25.48,25.43,25.48,76984.0,20.8404,20.865,20.824,20.865,76984.0
2021-07-21 12:10:00,25.48,25.5,25.45,25.5,150771.0,20.865,20.8814,20.8404,20.8814,150771.0
2021-07-21 12:20:00,25.5,25.54,25.49,25.5,71087.0,20.8814,20.9141,20.8732,20.8814,71087.0
2021-07-21 12:30:00,25.5,25.51,25.46,25.51,58925.0,20.8814,20.8896,20.8486,20.8896,58925.0
2021-07-21 12:40:00,25.5,25.51,25.48,25.5,71978.0,20.8814,20.8896,20.865,20.8814,71978.0
2021-07-21 12:50:00,25.5,25.51,25.47,25.51,39485.0,20.8814,20.8896,20.8568,20.8896,39485.0
2021-07-21 13:00:00,25.51,25.54,25.5,25.53,224314.0,20.8896,20.9141,20.8814,20.9059,224314.0
2021-07-21 13:10:00,25.52,25.55,25.5,25.53,48351.0,20.8977,20.9223,20.8814,20.9059,48351.0
2021-07-21 13:20:00,25.52,25.53,25.45,25.51,64296.0,20.8977,20.9059,20.8404,20.8896,64296.0
2021-07-21 13:30:00,25.51,25.55,25.48,25.49,40326.0,20.8896,20.9223,20.865,20.8732,40326.0
2021-07-21 13:40:00,25.49,25.5,25.43,25.44,71823.0,20.8732,20.8814,20.824,20.8322,71823.0
2021-07-21 13:50:00,25.44,25.46,25.39,25.43,121225.0,20.8322,20.8486,20.7913,20.824,121225.0
2021-07-21 14:00:00,25.43,25.47,25.43,25.45,54497.0,20.824,20.8568,20.824,20.8404,54497.0
2021-07-21 14:10:00,25.45,25.45,25.39,25.41,52789.0,20.8404,20.8404,20.7913,20.8077,52789.0
2021-07-21 14:20:00,25.41,25.44,25.38,25.44,37212.0,20.8077,20.8322,20.7831,20.8322,37212.0
2021-07-21 14:30:00,25.44,25.48,25.42,25.47,63345.0,20.8322,20.865,20.8159,20.8568,63345.0
2021-07-21 14:40:00,25.47,25.48,25.44,25.46,43086.0,20.8568,20.865,20.8322,20.8486,43086.0
2021-07-21 14:50:00,25.46,25.48,25.45,25.48,63210.0,20.8486,20.865,20.8404,20.865,63210.0
2021-07-21 15:00:00,25.48,25.5,25.46,25.5,33958.0,20.865,20.8814,20.8486,20.8814,33958.0
2021-07-21 15:10:00,25.5,25.51,25.47,25.49,53163.0,20.8814,20.8896,20.8568,20.8732,53163.0
2021-07-21 15:20:00,25.49,25.49,25.44,25.45,86877.0,20.8732,20.8732,20.8322,20.8404,86877.0
2021-07-21 15:30:00,25.45,25.45,25.36,25.38,172197.0,20.8404,20.8404,20.7667,20.7831,172197.0
2021-07-21 15:40:00,25.38,25.4,25.34,25.34,120097.0,20.7831,20.7995,20.7503,20.7503,120097.0
2021-07-21 15:50:00,25.34,25.35,25.27,25.28,829548.0,20.7503,20.7585,20.693,20.7012,829548.0
2021-07-22 09:30:00,25.26,25.3,24.99,25.07,183907.0,20.6848,20.7176,20.4637,20.5292,183907.0
2021-07-22 09:40:00,25.07,25.21,25.05,25.05,178841.0,20.5292,20.6439,20.5129,20.5129,178841.0
2021-07-22 09:50:00,25.06,25.14,25.05,25.11,72899.0,20.5211,20.5866,20.5129,20.562,72899.0
2021-07-22 10:00:00,25.11,25.19,25.03,25.19,291596.0,20.562,20.6275,20.4965,20.6275,291596.0
2021-07-22 10:10:00,25.19,25.3,25.19,25.27,87848.0,20.6275,20.7176,20.6275,20.693,87848.0
2021-07-22 10:20:00,25.27,25.3,25.23,25.24,133360.0,20.693,20.7176,20.6603,20.6685,133360.0
2021-07-22 10:30:00,25.25,25.3,25.21,25.24,244001.0,20.6766,20.7176,20.6439,20.6685,244001.0
2021-07-22 10:40:00,25.24,25.29,25.17,25.17,93485.0,20.6685,20.7094,20.6111,20.6111,93485.0
2021-07-22 10:50:00,25.17,25.2,25.14,25.2,84128.0,20.6111,20.6357,20.5866,20.6357,84128.0
2021-07-22 11:00:00,25.2,25.22,25.13,25.21,85590.0,20.6357,20.6521,20.5784,20.6439,85590.0
2021-07-22 11:10:00,25.2,25.21,25.14,25.19,143369.0,20.6357,20.6439,20.5866,20.6275,143369.0
2021-07-22 11:20:00,25.2,25.21,25.13,25.2,86224.0,20.6357,20.6439,20.5784,20.6357,86224.0
2021-07-22 11:30:00,25.19,25.22,25.17,25.2,67554.0,20.6275,20.6521,20.6111,20.6357,67554.0
2021-07-22 11:40:00,25.21,25.22,25.16,25.19,51254.0,20.6439,20.6521,20.6029,20.6275,51254.0
2021-07-22 11:50:00,25.19,25.2,25.16,25.2,71901.0,20.6275,20.6357,20.6029,20.6357,71901.0
2021-07-22 12:00:00,25.2,25.24,25.18,25.19,33539.0,20.6357,20.6685,20.6193,20.6275,33539.0
2021-07-22 12:10:00,25.19,25.2,25.17,25.17,52617.0,20.6275,20.6357,20.6111,20.6111,52617.0
2021-07-22 12:20:00,25.18,25.2,25.15,25.19,66705.0,20.6193,20.6357,20.5948,20.6275,66705.0
2021-07-22 12:30:00,25.19,25.32,25.19,25.32,102895.0,20.6275,20.734,20.6275,20.734,102895.0
2021-07-22 12:40:00,25.32,25.33,25.27,25.29,73452.0,20.734,20.7422,20.693,20.7094,73452.0
2021-07-22 12:50:00,25.29,25.35,25.28,25.35,27506.0,20.7094,20.7585,20.7012,20.7585,27506.0
2021-07-22 13:00:00,25.35,25.38,25.33,25.36,34951.0,20.7585,20.7831,20.7422,20.7667,34951.0
2021-07-22 13:10:00,25.37,25.39,25.31,25.32,56412.0,20.7749,20.7913,20.7258,20.734,56412.0
2021-07-22 13:20:00,25.32,25.34,25.3,25.32,31833.0,20.734,20.7503,20.7176,20.734,31833.0
2021-07-22 13:30:00,25.33,25.34,25.31,25.34,30336.0,20.7422,20.7503,20.7258,20.7503,30336.0
2021-07-22 13:40:00,25.33,25.36,25.32,25.35,35157.0,20.7422,20.7667,20.734,20.7585,35157.0
2021-07-22 13:50:00,25.35,25.41,25.34,25.4,82114.0,20.7585,20.8077,20.7503,20.7995,82114.0
2021-07-22 14:00:00,25.39,25.41,25.36,25.38,43103.0,20.7913,20.8077,20.7667,20.7831,43103.0
2021-07-22 14:10:00,25.38,25.4,25.38,25.39,71376.0,20.7831,20.7995,20.7831,20.7913,71376.0
2021-07-22 14:20:00,25.39,25.4,25.36,25.37,60203.0,20.7913,20.7995,20.7667,20.7749,60203.0
2021-07-22 14:30:00,25.36,25.38,25.34,25.34,27506.0,20.7667,20.7831,20.7503,20.7503,27506.0
2021-07-22 14:40:00,25.35,25.35,25.31,25.32,58037.0,20.7585,20.7585,20.7258,20.734,58037.0
2021-07-22 14:50:00,25.32,25.35,25.31,25.35,47496.0,20.734,20.7585,20.7258,20.7585,47496.0
2021-07-22 15:00:00,25.34,25.35,25.32,25.34,44593.0,20.7503,20.7585,20.734,20.7503,44593.0
2021-07-22 15:10:00,25.34,25.34,25.31,25.34,54063.0,20.7503,20.7503,20.7258,20.7503,54063.0
2021-07-22 15:20:00,25.33,25.35,25.31,25.33,112751.0,20.7422,20.7585,20.7258,20.7422,112751.0
2021-07-22 15:30:00,25.33,25.33,25.25,25.26,107574.0,20.7422,20.7422,20.6766,20.6848,107574.0
2021-07-22 15:40:00,25.26,25.29,25.25,25.27,164732.0,20.6848,20.7094,20.6766,20.693,164732.0
2021-07-22 15:50:00,25.27,25.28,25.25,25.26,393725.0,20.693,20.7012,20.6766,20.6848,393725.0
2021-07-23 09:30:00,25.21,25.26,25.06,25.08,181227.0,20.6439,20.6848,20.5211,20.5374,181227.0
2021-07-23 09:40:00,25.08,25.12,24.99,24.99,92379.0,20.5374,20.5702,20.4637,20.4637,92379.0
2021-07-23 09:50:00,24.99,24.99,24.89,24.91,182918.0,20.4637,20.4637,20.3818,20.3982,182918.0
2021-07-23 10:00:00,24.91,25.04,24.91,25.03,267788.0,20.3982,20.5047,20.3982,20.4965,267788.0
2021-07-23 10:10:00,25.04,25.1,24.99,25.0,99924.0,20.5047,20.5538,20.4637,20.4719,99924.0
2021-07-23 10:20:00,25.01,25.08,24.97,25.08,84728.0,20.4801,20.5374,20.4474,20.5374,84728.0
2021-07-23 10:30:00,25.07,25.12,25.03,25.08,109708.0,20.5292,20.5702,20.4965,20.5374,109708.0
2021-07-23 10:40:00,25.08,25.12,25.07,25.1,69751.0,20.5374,20.5702,20.5292,20.5538,69751.0
2021-07-23 10:50:00,25.1,25.13,25.07,25.11,98322.0,20.5538,20.5784,20.5292,20.562,98322.0
2021-07-23 11:00:00,25.1,25.14,25.08,25.14,63237.0,20.5538,20.5866,20.5374,20.5866,63237.0
2021-07-23 11:10:00,25.14,25.15,25.06,25.06,54388.0,20.5866,20.5948,20.5211,20.5211,54388.0
2021-07-23 11:20:00,25.06,25.08,25.04,25.08,39091.0,20.5211,20.5374,20.5047,20.5374,39091.0
2021-07-23 11:30:00,25.08,25.09,25.03,25.08,147054.0,20.5374,20.5456,20.4965,20.5374,147054.0
2021-07-23 11:40:00,25.09,25.1,25.02,25.02,60548.0,20.5456,20.5538,20.4883,20.4883,60548.0
2021-07-23 11:50:00,25.03,25.04,24.96,24.97,55030.0,20.4965,20.5047,20.4392,20.4474,55030.0
2021-07-23 12:00:00,24.98,25.02,24.97,25.01,74820.0,20.4555,20.4883,20.4474,20.4801,74820.0
2021-07-23 12:10:00,25.01,25.05,25.0,25.02,53342.0,20.4801,20.5129,20.4719,20.4883,53342.0
2021-07-23 12:20:00,25.02,25.03,24.99,25.01,62617.0,20.4883,20.4965,20.4637,20.4801,62617.0
2021-07-23 12:30:00,25.01,25.02,24.97,24.98,85291.0,20.4801,20.4883,20.4474,20.4555,85291.0
2021-07-23 12:40:00,24.99,25.01,24.98,24.98,67251.0,20.4637,20.4801,20.4555,20.4555,67251.0
2021-07-23 12:50:00,24.98,24.99,24.97,24.98,63299.0,20.4555,20.4637,20.4474,20.4555,63299.0
2021-07-23 13:00:00,24.98,25.04,24.97,25.04,105471.0,20.4555,20.5047,20.4474,20.5047,105471.0
2021-07-23 13:10:00,25.04,25.06,25.02,25.04,91122.0,20.5047,20.5211,20.4883,20.5047,91122.0
2021-07-23 13:20:00,25.04,25.05,25.03,25.04,67306.0,20.5047,20.5129,20.4965,20.5047,67306.0
2021-07-23 13:30:00,25.04,25.08,25.03,25.08,97410.0,20.5047,20.5374,20.4965,20.5374,97410.0
2021-07-23 13:40:00,25.08,25.13,25.07,25.13,41414.0,20.5374,20.5784,20.5292,20.5784,41414.0
2021-07-23 13:50:00,25.13,25.14,25.1,25.12,72532.0,20.5784,20.5866,20.5538,20.5702,72532.0
2021-07-23 14:00:00,25.11,25.12,25.03,25.07,96554.0,20.562,20.5702,20.4965,20.5292,96554.0
2021-07-23 14:10:00,25.06,25.11,25.06,25.08,52619.0,20.5211,20.562,20.5211,20.5374,52619.0
2021-07-23 14:20:00,25.08,25.1,25.07,25.08,73277.0,20.5374,20.5538,20.5292,20.5374,73277.0
2021-07-23 14:30:00,25.08,25.14,25.08,25.13,87948.0,20.5374,20.5866,20.5374,20.5784,87948.0
2021-07-23 14:40:00,25.14,25.15,25.12,25.14,53827.0,20.5866,20.5948,20.5702,20.5866,53827.0
2021-07-23 14:50:00,25.14,25.15,25.1,25.12,83179.0,20.5866,20.5948,20.5538,20.5702,83179.0
2021-07-23 15:00:00,25.12,25.13,25.08,25.11,70904.0,20.5702,20.5784,20.5374,20.562,70904.0
2021-07-23 15:10:00,25.11,25.16,25.1,25.15,88777.0,20.562,20.6029,20.5538,20.5948,88777.0
2021-07-23 15:20:00,25.16,25.17,25.14,25.17,122080.0,20.6029,20.6111,20.5866,20.6111,122080.0
2021-07-23 15:30:00,25.17,25.2,25.16,25.19,169561.0,20.6111,20.6357,20.6029,20.6275,169561.0
2021-07-23 15:40:00,25.2,25.2,25.15,25.17,140603.0,20.6357,20.6357,20.5948,20.6111,140603.0
2021-07-23 15:50:00,25.17,25.17,25.12,25.15,630430.0,20.6111,20.6111,20.5702,20.5948,630430.0
2021-07-26 09:30:00,25.25,25.59,25.16,25.5,288782.0,20.6766,20.9551,20.6029,20.8814,288782.0
2021-07-26 09:40:00,25.5,25.58,25.44,25.55,159534.0,20.8814,20.9469,20.8322,20.9223,159534.0
2021-07-26 09:50:00,25.55,25.68,25.53,25.63,169952.0,20.9223,21.0288,20.9059,20.9878,169952.0
2021-07-26 10:00:00,25.62,25.7,25.58,25.69,123706.0,20.9796,21.0451,20.9469,21.0369,123706.0
2021-07-26 10:10:00,25.69,25.71,25.63,25.66,164137.0,21.0369,21.0533,20.9878,21.0124,164137.0
2021-07-26 10:20:00,25.67,25.71,25.6,25.64,97492.0,21.0206,21.0533,20.9633,20.996,97492.0
2021-07-26 10:30:00,25.64,25.65,25.48,25.5,133228.0,20.996,21.0042,20.865,20.8814,133228.0
2021-07-26 10:40:00,25.5,25.57,25.47,25.57,109019.0,20.8814,20.9387,20.8568,20.9387,109019.0
2021-07-26 10:50:00,25.56,25.57,25.47,25.5,189339.0,20.9305,20.9387,20.8568,20.8814,189339.0
2021-07-26 11:00:00,25.5,25.54,25.46,25.5,90882.0,20.8814,20.9141,20.8486,20.8814,90882.0
2021-07-26 11:10:00,25.51,25.56,25.5,25.55,66735.0,20.8896,20.9305,20.8814,20.9223,66735.0
2021-07-26 11:20:00,25.55,25.58,25.52,25.55,80280.0,20.9223,20.9469,20.8977,20.9223,80280.0
2021-07-26 11:30:00,25.55,25.58,25.52,25.55,128208.0,20.9223,20.9469,20.8977,20.9223,128208.0
2021-07-26 11:40:00,25.55,25.57,25.53,25.55,74588.0,20.9223,20.9387,20.9059,20.9223,74588.0
2021-07-26 11:50:00,25.55,25.59,25.54,25.55,77079.0,20.9223,20.9551,20.9141,20.9223,77079.0
2021-07-26 12:00:00,25.55,25.55,25.41,25.44,293783.0,20.9223,20.9223,20.8077,20.8322,293783.0
2021-07-26 12:10:00,25.45,25.47,25.42,25.47,74080.0,20.8404,20.8568,20.8159,20.8568,74080.0
2021-07-26 12:20:00,25.46,25.51,25.46,25.48,68474.0,20.8486,20.8896,20.8486,20.865,68474.0
2021-07-26 12:30:00,25.48,25.5,25.45,25.46,48247.0,20.865,20.8814,20.8404,20.8486,48247.0
2021-07-26 12:40:00,25.46,25.51,25.45,25.5,63729.0,20.8486,20.8896,20.8404,20.8814,63729.0
2021-07-26 12:50:00,25.49,25.51,25.44,25.45,53448.0,20.8732,20.8896,20.8322,20.8404,53448.0
2021-07-26 13:00:00,25.45,25.48,25.44,25.48,59023.0,20.8404,20.865,20.8322,20.865,59023.0
2021-07-26 13:10:00,25.48,25.5,25.45,25.49,87414.0,20.865,20.8814,20.8404,20.8732,87414.0
2021-07-26 13:20:00,25.49,25.53,25.48,25.5,98173.0,20.8732,20.9059,20.865,20.8814,98173.0
2021-07-26 13:30:00,25.5,25.5,25.47,25.47,57178.0,20.8814,20.8814,20.8568,20.8568,57178.0
2021-07-26 13:40:00,25.46,25.48,25.43,25.45,70195.0,20.8486,20.865,20.824,20.8404,70195.0
2021-07-26 13:50:00,25.45,25.48,25.43,25.46,74406.0,20.8404,20.865,20.824,20.8486,74406.0
2021-07-26 14:00:00,25.47,25.5,25.45,25.5,60343.0,20.8568,20.8814,20.8404,20.8814,60343.0
2021-07-26 14:10:00,25.5,25.52,25.46,25.52,113407.0,20.8814,20.8977,20.8486,20.8977,113407.0
2021-07-26 14:20:00,25.52,25.54,25.49,25.53,77893.0,20.8977,20.9141,20.8732,20.9059,77893.0
2021-07-26 14:30:00,25.53,25.56,25.52,25.55,83237.0,20.9059,20.9305,20.8977,20.9223,83237.0
2021-07-26 14:40:00,25.55,25.57,25.53,25.55,93256.0,20.9223,20.9387,20.9059,20.9223,93256.0
2021-07-26 14:50:00,25.55,25.56,25.5,25.51,68425.0,20.9223,20.9305,20.8814,20.8896,68425.0
2021-07-26 15:00:00,25.51,25.54,25.5,25.52,101276.0,20.8896,20.9141,20.8814,20.8977,101276.0
2021-07-26 15:10:00,25.52,25.54,25.5,25.54,111332.0,20.8977,20.9141,20.8814,20.9141,111332.0
2021-07-26 15:20:00,25.54,25.56,25.52,25.53,123552.0,20.9141,20.9305,20.8977,20.9059,123552.0
2021-07-26 15:30:00,25.53,25.54,25.49,25.53,203586.0,20.9059,20.9141,20.8732,20.9059,203586.0
2021-07-26 15:40:00,25.53,25.58,25.52,25.58,252896.0,20.9059,20.9469,20.8977,20.9469,252896.0
2021-07-26 15:50:00,25.57,25.62,25.57,25.59,748724.0,20.9387,20.9796,20.9387,20.9551,748724.0
2021-07-27 09:30:00,25.37,25.37,25.19,25.28,324745.0,20.7749,20.7749,20.6275,20.7012,324745.0
2021-07-27 09:40:00,25.28,25.39,25.27,25.35,108782.0,20.7012,20.7913,20.693,20.7585,108782.0
2021-07-27 09:50:00,25.35,25.37,25.17,25.23,120656.0,20.7585,20.7749,20.6111,20.6603,120656.0
2021-07-27 10:00:00,25.23,25.3,25.2,25.27,112894.0,20.6603,20.7176,20.6357,20.693,112894.0
2021-07-27 10:10:00,25.26,25.26,25.13,25.24,162545.0,20.6848,20.6848,20.5784,20.6685,162545.0
2021-07-27 10:20:00,25.24,25.34,25.23,25.3,93364.0,20.6685,20.7503,20.6603,20.7176,93364.0
2021-07-27 10:30:00,25.29,25.35,25.27,25.31,137818.0,20.7094,20.7585,20.693,20.7258,137818.0
2021-07-27 10:40:00,25.31,25.33,25.18,25.2,160453.0,20.7258,20.7422,20.6193,20.6357,160453.0
2021-07-27 10:50:00,25.2,25.34,25.17,25.32,144473.0,20.6357,20.7503,20.6111,20.734,144473.0
2021-07-27 11:00:00,25.31,25.38,25.3,25.37,120841.0,20.7258,20.7831,20.7176,20.7749,120841.0
2021-07-27 11:10:00,25.38,25.4,25.29,25.3,100242.0,20.7831,20.7995,20.7094,20.7176,100242.0
2021-07-27 11:20:00,25.3,25.32,25.26,25.28,76735.0,20.7176,20.734,20.6848,20.7012,76735.0
2021-07-27 11:30:00,25.27,25.29,25.22,25.24,117531.0,20.693,20.7094,20.6521,20.6685,117531.0
2021-07-27 11:40:00,25.24,25.28,25.21,25.25,144410.0,20.6685,20.7012,20.6439,20.6766,144410.0
2021-07-27 11:50:00,25.25,25.28,25.24,25.28,63832.0,20.6766,20.7012,20.6685,20.7012,63832.0
2021-07-27 12:00:00,25.27,25.27,25.21,25.26,80914.0,20.693,20.693,20.6439,20.6848,80914.0
2021-07-27 12:10:00,25.26,25.26,25.16,25.18,61476.0,20.6848,20.6848,20.6029,20.6193,61476.0
2021-07-27 12:20:00,25.18,25.18,25.11,25.13,102002.0,20.6193,20.6193,20.562,20.5784,102002.0
2021-07-27 12:30:00,25.12,25.14,25.1,25.11,129020.0,20.5702,20.5866,20.5538,20.562,129020.0
2021-07-27 12:40:00,25.12,25.14,25.09,25.12,180249.0,20.5702,20.5866,20.5456,20.5702,180249.0
2021-07-27 12:50:00,25.12,25.15,25.1,25.14,126057.0,20.5702,20.5948,20.5538,20.5866,126057.0
2021-07-27 13:00:00,25.14,25.23,25.13,25.22,84865.0,20.5866,20.6603,20.5784,20.6521,84865.0
2021-07-27 13:10:00,25.22,25.23,25.19,25.21,83790.0,20.6521,20.6603,20.6275,20.6439,83790.0
2021-07-27 13:20:00,25.21,25.22,25.15,25.18,62759.0,20.6439,20.6521,20.5948,20.6193,62759.0
2021-07-27 13:30:00,25.17,25.19,25.15,25.17,85256.0,20.6111,20.6275,20.5948,20.6111,85256.0
2021-07-27 13:40:00,25.17,25.18,25.14,25.18,99005.0,20.6111,20.6193,20.5866,20.6193,99005.0
2021-07-27 13:50:00,25.18,25.18,25.15,25.16,92028.0,20.6193,20.6193,20.5948,20.6029,92028.0
2021-07-27 14:00:00,25.16,25.18,25.14,25.17,55268.0,20.6029,20.6193,20.5866,20.6111,55268.0
2021-07-27 14:10:00,25.17,25.21,25.16,25.21,72617.0,20.6111,20.6439,20.6029,20.6439,72617.0
2021-07-27 14:20:00,25.2,25.21,25.17,25.19,107433.0,20.6357,20.6439,20.6111,20.6275,107433.0
2021-07-27 14:30:00,25.19,25.19,25.15,25.19,71852.0,20.6275,20.6275,20.5948,20.6275,71852.0
2021-07-27 14:40:00,25.19,25.22,25.17,25.2,117644.0,20.6275,20.6521,20.6111,20.6357,117644.0
2021-07-27 14:50:00,25.2,25.21,25.17,25.18,67334.0,20.6357,20.6439,20.6111,20.6193,67334.0
2021-07-27 15:00:00,25.19,25.25,25.18,25.24,121318.0,20.6275,20.6766,20.6193,20.6685,121318.0
2021-07-27 15:10:00,25.24,25.25,25.21,25.23,109457.0,20.6685,20.6766,20.6439,20.6603,109457.0
2021-07-27 15:20:00,25.23,25.23,25.2,25.21,92592.0,20.6603,20.6603,20.6357,20.6439,92592.0
2021-07-27 15:30:00,25.21,25.22,25.18,25.19,187481.0,20.6439,20.6521,20.6193,20.6275,187481.0
2021-07-27 15:40:00,25.19,25.24,25.19,25.2,214399.0,20.6275,20.6685,20.6275,20.6357,214399.0
2021-07-27 15:50:00,25.21,25.28,25.2,25.28,497164.0,20.6439,20.7012,20.6357,20.7012,497164.0
2021-07-28 09:30:00,25.3,25.32,25.13,25.21,199102.0,20.7176,20.734,20.5784,20.6439,199102.0
2021-07-28 09:40:00,25.21,25.23,25.11,25.12,147918.0,20.6439,20.6603,20.562,20.5702,147918.0
2021-07-28 09:50:00,25.12,25.13,25.01,25.01,110369.0,20.5702,20.5784,20.4801,20.4801,110369.0
2021-07-28 10:00:00,25.02,25.11,25.0,25.05,134078.0,20.4883,20.562,20.4719,20.5129,134078.0
2021-07-28 10:10:00,25.05,25.06,24.95,24.96,112343.0,20.5129,20.5211,20.431,20.4392,112343.0
2021-07-28 10:20:00,24.96,25.01,24.91,24.91,133699.0,20.4392,20.4801,20.3982,20.3982,133699.0
2021-07-28 10:30:00,24.92,24.96,24.89,24.89,155252.0,20.4064,20.4392,20.3818,20.3818,155252.0
2021-07-28 10:40:00,24.89,24.96,24.87,24.94,130560.0,20.3818,20.4392,20.3655,20.4228,130560.0
2021-07-28 10:50:00,24.95,24.97,24.92,24.93,191984.0,20.431,20.4474,20.4064,20.4146,191984.0
2021-07-28 11:00:00,24.92,25.02,24.92,25.0,276038.0,20.4064,20.4883,20.4064,20.4719,276038.0
2021-07-28 11:10:00,25.0,25.04,24.98,25.03,102741.0,20.4719,20.5047,20.4555,20.4965,102741.0
2021-07-28 11:20:00,25.04,25.15,25.02,25.15,145508.0,20.5047,20.5948,20.4883,20.5948,145508.0
2021-07-28 11:30:00,25.14,25.25,25.14,25.24,114214.0,20.5866,20.6766,20.5866,20.6685,114214.0
2021-07-28 11:40:00,25.24,25.29,25.24,25.27,88852.0,20.6685,20.7094,20.6685,20.693,88852.0
2021-07-28 11:50:00,25.27,25.29,25.24,25.27,113125.0,20.693,20.7094,20.6685,20.693,113125.0
2021-07-28 12:00:00,25.27,25.27,25.21,25.23,83213.0,20.693,20.693,20.6439,20.6603,83213.0
2021-07-28 12:10:00,25.23,25.26,25.19,25.25,78778.0,20.6603,20.6848,20.6275,20.6766,78778.0
2021-07-28 12:20:00,25.25,25.25,25.18,25.19,83228.0,20.6766,20.6766,20.6193,20.6275,83228.0
2021-07-28 12:30:00,25.19,25.22,25.18,25.2,52180.0,20.6275,20.6521,20.6193,20.6357,52180.0
2021-07-28 12:40:00,25.2,25.25,25.19,25.24,56381.0,20.6357,20.6766,20.6275,20.6685,56381.0
2021-07-28 12:50:00,25.24,25.27,25.22,25.23,104494.0,20.6685,20.693,20.6521,20.6603,104494.0
2021-07-28 13:00:00,25.23,25.29,25.22,25.25,87747.0,20.6603,20.7094,20.6521,20.6766,87747.0
2021-07-28 13:10:00,25.25,25.27,25.24,25.27,86531.0,20.6766,20.693,20.6685,20.693,86531.0
2021-07-28 13:20:00,25.27,25.28,25.23,25.25,108038.0,20.693,20.7012,20.6603,20.6766,108038.0
2021-07-28 13:30:00,25.25,25.26,25.21,25.23,81619.0,20.6766,20.6848,20.6439,20.6603,81619.0
2021-07-28 13:40:00,25.23,25.23,25.19,25.22,63228.0,20.6603,20.6603,20.6275,20.6521,63228.0
2021-07-28 13:50:00,25.22,25.23,25.2,25.21,71462.0,20.6521,20.6603,20.6357,20.6439,71462.0
2021-07-28 14:00:00,25.2,25.27,25.18,25.27,123501.0,20.6357,20.693,20.6193,20.693,123501.0
2021-07-28 14:10:00,25.27,25.3,25.25,25.26,132065.0,20.693,20.7176,20.6766,20.6848,132065.0
2021-07-28 14:20:00,25.26,25.28,25.25,25.28,65903.0,20.6848,20.7012,20.6766,20.7012,65903.0
2021-07-28 14:30:00,25.28,25.34,25.27,25.33,108054.0,20.7012,20.7503,20.693,20.7422,108054.0
2021-07-28 14:40:00,25.33,25.42,25.32,25.41,146800.0,20.7422,20.8159,20.734,20.8077,146800.0
2021-07-28 14:50:00,25.42,25.44,25.38,25.43,92147.0,20.8159,20.8322,20.7831,20.824,92147.0
2021-07-28 15:00:00,25.43,25.48,25.39,25.4,132046.0,20.824,20.865,20.7913,20.7995,132046.0
2021-07-28 15:10:00,25.4,25.41,25.36,25.36,131675.0,20.7995,20.8077,20.7667,20.7667,131675.0
2021-07-28 15:20:00,25.37,25.37,25.32,25.36,91446.0,20.7749,20.7749,20.734,20.7667,91446.0
2021-07-28 15:30:00,25.37,25.38,25.32,25.33,137226.0,20.7749,20.7831,20.734,20.7422,137226.0
2021-07-28 15:40:00,25.33,25.34,25.31,25.33,163104.0,20.7422,20.7503,20.7258,20.7422,163104.0
2021-07-28 15:50:00,25.32,25.34,25.29,25.3,432768.0,20.734,20.7503,20.7094,20.7176,432768.0
2021-07-29 09:30:00,25.5,25.55,25.35,25.41,197757.0,20.8814,20.9223,20.7585,20.8077,197757.0
2021-07-29 09:40:00,25.39,25.42,25.28,25.32,142185.0,20.7913,20.8159,20.7012,20.734,142185.0
2021-07-29 09:50:00,25.32,25.37,25.27,25.36,72853.0,20.734,20.7749,20.693,20.7667,72853.0
2021-07-29 10:00:00,25.35,25.36,25.29,25.31,72493.0,20.7585,20.7667,20.7094,20.7258,72493.0
2021-07-29 10:10:00,25.32,25.42,25.31,25.41,115926.0,20.734,20.8159,20.7258,20.8077,115926.0
2021-07-29 10:20:00,25.41,25.42,25.34,25.34,69598.0,20.8077,20.8159,20.7503,20.7503,69598.0
2021-07-29 10:30:00,25.33,25.34,25.3,25.34,58143.0,20.7422,20.7503,20.7176,20.7503,58143.0
2021-07-29 10:40:00,25.35,25.4,25.33,25.39,63468.0,20.7585,20.7995,20.7422,20.7913,63468.0
2021-07-29 10:50:00,25.39,25.39,25.3,25.33,59867.0,20.7913,20.7913,20.7176,20.7422,59867.0
2021-07-29 11:00:00,25.34,25.41,25.29,25.41,109882.0,20.7503,20.8077,20.7094,20.8077,109882.0
2021-07-29 11:10:00,25.41,25.5,25.39,25.49,181440.0,20.8077,20.8814,20.7913,20.8732,181440.0
2021-07-29 11:20:00,25.49,25.49,25.43,25.43,89492.0,20.8732,20.8732,20.824,20.824,89492.0
2021-07-29 11:30:00,25.43,25.51,25.43,25.51,93907.0,20.824,20.8896,20.824,20.8896,93907.0
2021-07-29 11:40:00,25.51,25.54,25.49,25.51,114183.0,20.8896,20.9141,20.8732,20.8896,114183.0
2021-07-29 11:50:00,25.51,25.51,25.46,25.46,242641.0,20.8896,20.8896,20.8486,20.8486,242641.0
2021-07-29 12:00:00,25.46,25.49,25.43,25.48,114427.0,20.8486,20.8732,20.824,20.865,114427.0
2021-07-29 12:10:00,25.47,25.54,25.44,25.54,153504.0,20.8568,20.9141,20.8322,20.9141,153504.0
2021-07-29 12:20:00,25.54,25.58,25.53,25.58,103331.0,20.9141,20.9469,20.9059,20.9469,103331.0
2021-07-29 12:30:00,25.58,25.59,25.56,25.56,84965.0,20.9469,20.9551,20.9305,20.9305,84965.0
2021-07-29 12:40:00,25.57,25.59,25.52,25.53,98764.0,20.9387,20.9551,20.8977,20.9059,98764.0
2021-07-29 12:50:00,25.53,25.56,25.52,25.55,49289.0,20.9059,20.9305,20.8977,20.9223,49289.0
2021-07-29 13:00:00,25.56,25.58,25.55,25.55,43939.0,20.9305,20.9469,20.9223,20.9223,43939.0
2021-07-29 13:10:00,25.56,25.56,25.54,25.55,76851.0,20.9305,20.9305,20.9141,20.9223,76851.0
2021-07-29 13:20:00,25.55,25.57,25.51,25.55,66248.0,20.9223,20.9387,20.8896,20.9223,66248.0
2021-07-29 13:30:00,25.55,25.55,25.49,25.52,60064.0,20.9223,20.9223,20.8732,20.8977,60064.0
2021-07-29 13:40:00,25.52,25.54,25.5,25.54,47313.0,20.8977,20.9141,20.8814,20.9141,47313.0
2021-07-29 13:50:00,25.54,25.55,25.48,25.51,52407.0,20.9141,20.9223,20.865,20.8896,52407.0
2021-07-29 14:00:00,25.51,25.51,25.47,25.49,48978.0,20.8896,20.8896,20.8568,20.8732,48978.0
2021-07-29 14:10:00,25.49,25.52,25.48,25.52,56731.0,20.8732,20.8977,20.865,20.8977,56731.0
2021-07-29 14:20:00,25.52,25.53,25.49,25.52,66587.0,20.8977,20.9059,20.8732,20.8977,66587.0
2021-07-29 14:30:00,25.52,25.53,25.48,25.49,60236.0,20.8977,20.9059,20.865,20.8732,60236.0
2021-07-29 14:40:00,25.49,25.49,25.46,25.49,56712.0,20.8732,20.8732,20.8486,20.8732,56712.0
2021-07-29 14:50:00,25.49,25.5,25.46,25.48,59457.0,20.8732,20.8814,20.8486,20.865,59457.0
2021-07-29 15:00:00,25.48,25.48,25.44,25.46,79760.0,20.865,20.865,20.8322,20.8486,79760.0
2021-07-29 15:10:00,25.46,25.48,25.44,25.46,82306.0,20.8486,20.865,20.8322,20.8486,82306.0
2021-07-29 15:20:00,25.46,25.47,25.44,25.45,75563.0,20.8486,20.8568,20.8322,20.8404,75563.0
2021-07-29 15:30:00,25.45,25.49,25.44,25.46,89204.0,20.8404,20.8732,20.8322,20.8486,89204.0
2021-07-29 15:40:00,25.46,25.47,25.43,25.45,183102.0,20.8486,20.8568,20.824,20.8404,183102.0
2021-07-29 15:50:00,25.44,25.48,25.43,25.45,490192.0,20.8322,20.865,20.824,20.8404,490192.0
2021-07-30 09:30:00,25.43,25.55,25.37,25.5,240918.0,20.824,20.9223,20.7749,20.8814,240918.0
2021-07-30 09:40:00,25.49,25.55,25.44,25.54,102778.0,20.8732,20.9223,20.8322,20.9141,102778.0
2021-07-30 09:50:00,25.53,25.56,25.45,25.46,107732.0,20.9059,20.9305,20.8404,20.8486,107732.0
2021-07-30 10:00:00,25.46,25.47,25.39,25.44,101250.0,20.8486,20.8568,20.7913,20.8322,101250.0
2021-07-30 10:10:00,25.44,25.44,25.38,25.38,269882.0,20.8322,20.8322,20.7831,20.7831,269882.0
2021-07-30 10:20:00,25.38,25.39,25.28,25.28,109579.0,20.7831,20.7913,20.7012,20.7012,109579.0
2021-07-30 10:30:00,25.28,25.32,25.27,25.28,87756.0,20.7012,20.734,20.693,20.7012,87756.0
2021-07-30 10:40:00,25.28,25.3,25.19,25.2,106003.0,20.7012,20.7176,20.6275,20.6357,106003.0
2021-07-30 10:50:00,25.2,25.22,25.17,25.18,73725.0,20.6357,20.6521,20.6111,20.6193,73725.0
2021-07-30 11:00:00,25.18,25.23,25.14,25.22,103374.0,20.6193,20.6603,20.5866,20.6521,103374.0
2021-07-30 11:10:00,25.22,25.28,25.22,25.27,58175.0,20.6521,20.7012,20.6521,20.693,58175.0
2021-07-30 11:20:00,25.27,25.29,25.21,25.22,91868.0,20.693,20.7094,20.6439,20.6521,91868.0
2021-07-30 11:30:00,25.22,25.24,25.14,25.14,92376.0,20.6521,20.6685,20.5866,20.5866,92376.0
2021-07-30 11:40:00,25.14,25.19,25.13,25.15,96867.0,20.5866,20.6275,20.5784,20.5948,96867.0
2021-07-30 11:50:00,25.16,25.2,25.15,25.19,81796.0,20.6029,20.6357,20.5948,20.6275,81796.0
2021-07-30 12:00:00,25.2,25.2,25.15,25.2,43563.0,20.6357,20.6357,20.5948,20.6357,43563.0
2021-07-30 12:10:00,25.2,25.21,25.17,25.18,68461.0,20.6357,20.6439,20.6111,20.6193,68461.0
2021-07-30 12:20:00,25.18,25.21,25.16,25.19,52133.0,20.6193,20.6439,20.6029,20.6275,52133.0
2021-07-30 12:30:00,25.19,25.21,25.17,25.19,59545.0,20.6275,20.6439,20.6111,20.6275,59545.0
2021-07-30 12:40:00,25.18,25.2,25.14,25.15,101505.0,20.6193,20.6357,20.5866,20.5948,101505.0
2021-07-30 12:50:00,25.14,25.17,25.09,25.11,107173.0,20.5866,20.6111,20.5456,20.562,107173.0
2021-07-30 13:00:00,25.11,25.11,25.07,25.08,157961.0,20.562,20.562,20.5292,20.5374,157961.0
2021-07-30 13:10:00,25.08,25.12,25.06,25.09,93892.0,20.5374,20.5702,20.5211,20.5456,93892.0
2021-07-30 13:20:00,25.09,25.09,25.03,25.05,79826.0,20.5456,20.5456,20.4965,20.5129,79826.0
2021-07-30 13:30:00,25.05,25.08,25.04,25.08,50363.0,20.5129,20.5374,20.5047,20.5374,50363.0
2021-07-30 13:40:00,25.08,25.1,25.06,25.1,70470.0,20.5374,20.5538,20.5211,20.5538,70470.0
2021-07-30 13:50:00,25.1,25.12,25.08,25.11,60157.0,20.5538,20.5702,20.5374,20.562,60157.0
2021-07-30 14:00:00,25.12,25.12,25.05,25.08,104023.0,20.5702,20.5702,20.5129,20.5374,104023.0
2021-07-30 14:10:00,25.08,25.11,25.06,25.11,74975.0,20.5374,20.562,20.5211,20.562,74975.0
2021-07-30 14:20:00,25.11,25.12,25.03,25.04,95448.0,20.562,20.5702,20.4965,20.5047,95448.0
2021-07-30 14:30:00,25.04,25.05,24.98,24.98,128730.0,20.5047,20.5129,20.4555,20.4555,128730.0
2021-07-30 14:40:00,24.98,25.04,24.98,25.03,85537.0,20.4555,20.5047,20.4555,20.4965,85537.0
2021-07-30 14:50:00,25.03,25.08,25.03,25.08,97702.0,20.4965,20.5374,20.4965,20.5374,97702.0
2021-07-30 15:00:00,25.08,25.1,25.07,25.08,105432.0,20.5374,20.5538,20.5292,20.5374,105432.0
2021-07-30 15:10:00,25.08,25.08,25.03,25.05,181107.0,20.5374,20.5374,20.4965,20.5129,181107.0
2021-07-30 15:20:00,25.05,25.06,25.01,25.05,252404.0,20.5129,20.5211,20.4801,20.5129,252404.0
2021-07-30 15:30:00,25.05,25.1,25.04,25.06,228468.0,20.5129,20.5538,20.5047,20.5211,228468.0
2021-07-30 15:40:00,25.07,25.07,25.02,25.05,267479.0,20.5292,20.5292,20.4883,20.5129,267479.0
2021-07-30 15:50:00,25.05,25.08,25.04,25.05,919628.0,20.5129,20.5374,20.5047,20.5129,919628.0
2021-08-02 09:30:00,25.05,25.25,25.03,25.19,299207.0,20.5129,20.6766,20.4965,20.6275,299207.0
2021-08-02 09:40:00,25.19,25.45,25.19,25.45,198547.0,20.6275,20.8404,20.6275,20.8404,198547.0
2021-08-02 09:50:00,25.45,25.46,25.33,25.41,110942.0,20.8404,20.8486,20.7422,20.8077,110942.0
2021-08-02 10:00:00,25.4,25.53,25.39,25.48,139368.0,20.7995,20.9059,20.7913,20.865,139368.0
2021-08-02 10:10:00,25.48,25.51,25.35,25.36,131949.0,20.865,20.8896,20.7585,20.7667,131949.0
2021-08-02 10:20:00,25.36,25.38,25.27,25.31,144939.0,20.7667,20.7831,20.693,20.7258,144939.0
2021-08-02 10:30:00,25.31,25.34,25.28,25.3,112402.0,20.7258,20.7503,20.7012,20.7176,112402.0
2021-08-02 10:40:00,25.29,25.3,25.22,25.26,135327.0,20.7094,20.7176,20.6521,20.6848,135327.0
2021-08-02 10:50:00,25.25,25.26,25.14,25.17,149236.0,20.6766,20.6848,20.5866,20.6111,149236.0
2021-08-02 11:00:00,25.17,25.19,25.1,25.11,103562.0,20.6111,20.6275,20.5538,20.562,103562.0
2021-08-02 11:10:00,25.12,25.16,25.04,25.06,97751.0,20.5702,20.6029,20.5047,20.5211,97751.0
2021-08-02 11:20:00,25.05,25.05,25.01,25.02,101009.0,20.5129,20.5129,20.4801,20.4883,101009.0
2021-08-02 11:30:00,25.02,25.04,24.92,24.96,233830.0,20.4883,20.5047,20.4064,20.4392,233830.0
2021-08-02 11:40:00,24.94,24.97,24.91,24.96,170398.0,20.4228,20.4474,20.3982,20.4392,170398.0
2021-08-02 11:50:00,24.96,24.97,24.9,24.91,90733.0,20.4392,20.4474,20.39,20.3982,90733.0
2021-08-02 12:00:00,24.91,24.91,24.84,24.86,343539.0,20.3982,20.3982,20.3409,20.3573,343539.0
2021-08-02 12:10:00,24.85,24.91,24.85,24.89,180464.0,20.3491,20.3982,20.3491,20.3818,180464.0
2021-08-02 12:20:00,24.89,24.96,24.85,24.96,194721.0,20.3818,20.4392,20.3491,20.4392,194721.0
2021-08-02 12:30:00,24.96,25.08,24.95,25.08,110909.0,20.4392,20.5374,20.431,20.5374,110909.0
2021-08-02 12:40:00,25.08,25.1,25.05,25.05,110941.0,20.5374,20.5538,20.5129,20.5129,110941.0
2021-08-02 12:50:00,25.05,25.08,25.03,25.08,69148.0,20.5129,20.5374,20.4965,20.5374,69148.0
2021-08-02 13:00:00,25.08,25.09,25.03,25.03,69161.0,20.5374,20.5456,20.4965,20.4965,69161.0
2021-08-02 13:10:00,25.04,25.09,25.02,25.09,69012.0,20.5047,20.5456,20.4883,20.5456,69012.0
2021-08-02 13:20:00,25.08,25.1,25.06,25.07,59888.0,20.5374,20.5538,20.5211,20.5292,59888.0
2021-08-02 13:30:00,25.08,25.1,25.03,25.07,92742.0,20.5374,20.5538,20.4965,20.5292,92742.0
2021-08-02 13:40:00,25.07,25.09,25.04,25.05,65481.0,20.5292,20.5456,20.5047,20.5129,65481.0
2021-08-02 13:50:00,25.06,25.07,25.03,25.05,71628.0,20.5211,20.5292,20.4965,20.5129,71628.0
2021-08-02 14:00:00,25.05,25.12,25.03,25.11,87282.0,20.5129,20.5702,20.4965,20.562,87282.0
2021-08-02 14:10:00,25.12,25.16,25.11,25.14,89282.0,20.5702,20.6029,20.562,20.5866,89282.0
2021-08-02 14:20:00,25.14,25.16,25.12,25.14,74092.0,20.5866,20.6029,20.5702,20.5866,74092.0
2021-08-02 14:30:00,25.14,25.19,25.12,25.19,108541.0,20.5866,20.6275,20.5702,20.6275,108541.0
2021-08-02 14:40:00,25.19,25.2,25.15,25.18,94914.0,20.6275,20.6357,20.5948,20.6193,94914.0
2021-08-02 14:50:00,25.18,25.2,25.16,25.19,112750.0,20.6193,20.6357,20.6029,20.6275,112750.0
2021-08-02 15:00:00,25.19,25.21,25.16,25.17,111892.0,20.6275,20.6439,20.6029,20.6111,111892.0
2021-08-02 15:10:00,25.17,25.18,25.14,25.16,89503.0,20.6111,20.6193,20.5866,20.6029,89503.0
2021-08-02 15:20:00,25.16,25.16,25.09,25.1,152809.0,20.6029,20.6029,20.5456,20.5538,152809.0
2021-08-02 15:30:00,25.11,25.11,25.01,25.02,182613.0,20.562,20.562,20.4801,20.4883,182613.0
2021-08-02 15:40:00,25.02,25.02,24.94,24.98,569740.0,20.4883,20.4883,20.4228,20.4555,569740.0
2021-08-02 15:50:00,24.97,24.99,24.93,24.94,1184853.0,20.4474,20.4637,20.4146,20.4228,1184853.0
2021-08-03 09:30:00,24.81,24.93,24.33,24.34,542177.0,20.3163,20.4146,19.9233,19.9315,542177.0
2021-08-03 09:40:00,24.33,24.39,24.24,24.39,423938.0,19.9233,19.9724,19.8496,19.9724,423938.0
2021-08-03 09:50:00,24.38,24.7,24.33,24.7,412794.0,19.9642,20.2263,19.9233,20.2263,412794.0
2021-08-03 10:00:00,24.71,24.78,24.66,24.71,651412.0,20.2345,20.2918,20.1935,20.2345,651412.0
2021-08-03 10:10:00,24.72,24.72,24.52,24.61,300326.0,20.2426,20.2426,20.0789,20.1526,300326.0
2021-08-03 10:20:00,24.62,24.81,24.58,24.73,335192.0,20.1608,20.3163,20.128,20.2508,335192.0
2021-08-03 10:30:00,24.73,24.76,24.63,24.75,206783.0,20.2508,20.2754,20.1689,20.2672,206783.0
2021-08-03 10:40:00,24.75,24.93,24.69,24.86,273970.0,20.2672,20.4146,20.2181,20.3573,273970.0
2021-08-03 10:50:00,24.87,24.87,24.69,24.7,130584.0,20.3655,20.3655,20.2181,20.2263,130584.0
2021-08-03 11:00:00,24.7,24.83,24.69,24.82,118119.0,20.2263,20.3327,20.2181,20.3245,118119.0
2021-08-03 11:10:00,24.82,24.92,24.77,24.84,267655.0,20.3245,20.4064,20.2836,20.3409,267655.0
2021-08-03 11:20:00,24.84,25.02,24.81,24.97,159504.0,20.3409,20.4883,20.3163,20.4474,159504.0
2021-08-03 11:30:00,24.97,25.03,24.91,25.0,124712.0,20.4474,20.4965,20.3982,20.4719,124712.0
2021-08-03 11:40:00,25.0,25.09,24.98,25.01,124419.0,20.4719,20.5456,20.4555,20.4801,124419.0
2021-08-03 11:50:00,25.0,25.04,24.96,24.99,115546.0,20.4719,20.5047,20.4392,20.4637,115546.0
2021-08-03 12:00:00,24.99,25.01,24.94,24.98,93856.0,20.4637,20.4801,20.4228,20.4555,93856.0
2021-08-03 12:10:00,24.98,25.04,24.96,24.98,77962.0,20.4555,20.5047,20.4392,20.4555,77962.0
2021-08-03 12:20:00,24.99,24.99,24.94,24.96,68365.0,20.4637,20.4637,20.4228,20.4392,68365.0
2021-08-03 12:30:00,24.96,24.97,24.92,24.94,55874.0,20.4392,20.4474,20.4064,20.4228,55874.0
2021-08-03 12:40:00,24.94,25.0,24.93,24.94,82935.0,20.4228,20.4719,20.4146,20.4228,82935.0
2021-08-03 12:50:00,24.95,25.01,24.93,25.0,72386.0,20.431,20.4801,20.4146,20.4719,72386.0
2021-08-03 13:00:00,25.0,25.04,24.97,25.04,62677.0,20.4719,20.5047,20.4474,20.5047,62677.0
2021-08-03 13:10:00,25.04,25.04,24.98,25.0,64925.0,20.5047,20.5047,20.4555,20.4719,64925.0
2021-08-03 13:20:00,25.0,25.01,24.96,25.0,59274.0,20.4719,20.4801,20.4392,20.4719,59274.0
2021-08-03 13:30:00,25.01,25.01,24.9,24.91,92735.0,20.4801,20.4801,20.39,20.3982,92735.0
2021-08-03 13:40:00,24.91,24.97,24.88,24.97,129245.0,20.3982,20.4474,20.3737,20.4474,129245.0
2021-08-03 13:50:00,24.97,25.03,24.94,25.03,83767.0,20.4474,20.4965,20.4228,20.4965,83767.0
2021-08-03 14:00:00,25.03,25.06,25.01,25.02,97033.0,20.4965,20.5211,20.4801,20.4883,97033.0
2021-08-03 14:10:00,25.02,25.05,24.99,25.01,136658.0,20.4883,20.5129,20.4637,20.4801,136658.0
2021-08-03 14:20:00,25.0,25.07,24.97,25.05,109662.0,20.4719,20.5292,20.4474,20.5129,109662.0
2021-08-03 14:30:00,25.05,25.07,25.03,25.04,107623.0,20.5129,20.5292,20.4965,20.5047,107623.0
2021-08-03 14:40:00,25.04,25.12,25.04,25.11,112640.0,20.5047,20.5702,20.5047,20.562,112640.0
2021-08-03 14:50:00,25.11,25.12,25.01,25.02,133105.0,20.562,20.5702,20.4801,20.4883,133105.0
2021-08-03 15:00:00,25.02,25.09,25.01,25.07,108142.0,20.4883,20.5456,20.4801,20.5292,108142.0
2021-08-03 15:10:00,25.07,25.1,25.06,25.07,129684.0,20.5292,20.5538,20.5211,20.5292,129684.0
2021-08-03 15:20:00,25.07,25.1,25.05,25.1,123113.0,20.5292,20.5538,20.5129,20.5538,123113.0
2021-08-03 15:30:00,25.1,25.14,25.08,25.12,191938.0,20.5538,20.5866,20.5374,20.5702,191938.0
2021-08-03 15:40:00,25.12,25.12,25.07,25.11,297904.0,20.5702,20.5702,20.5292,20.562,297904.0
2021-08-03 15:50:00,25.11,25.13,25.08,25.13,808719.0,20.562,20.5784,20.5374,20.5784,808719.0
2021-08-04 09:30:00,24.81,24.83,24.61,24.74,309062.0,20.3163,20.3327,20.1526,20.259,309062.0
2021-08-04 09:40:00,24.74,24.84,24.66,24.84,164719.0,20.259,20.3409,20.1935,20.3409,164719.0
2021-08-04 09:50:00,24.83,24.95,24.75,24.82,221855.0,20.3327,20.431,20.2672,20.3245,221855.0
2021-08-04 10:00:00,24.82,25.08,24.81,25.06,136186.0,20.3245,20.5374,20.3163,20.5211,136186.0
2021-08-04 10:10:00,25.07,25.2,25.03,25.16,212609.0,20.5292,20.6357,20.4965,20.6029,212609.0
2021-08-04 10:20:00,25.16,25.19,25.08,25.12,101592.0,20.6029,20.6275,20.5374,20.5702,101592.0
2021-08-04 10:30:00,25.11,25.11,24.99,25.1,119685.0,20.562,20.562,20.4637,20.5538,119685.0
2021-08-04 10:40:00,25.09,25.14,25.05,25.07,147950.0,20.5456,20.5866,20.5129,20.5292,147950.0
2021-08-04 10:50:00,25.07,25.12,25.03,25.1,194525.0,20.5292,20.5702,20.4965,20.5538,194525.0
2021-08-04 11:00:00,25.11,25.15,25.06,25.12,143212.0,20.562,20.5948,20.5211,20.5702,143212.0
2021-08-04 11:10:00,25.12,25.18,25.1,25.18,101393.0,20.5702,20.6193,20.5538,20.6193,101393.0
2021-08-04 11:20:00,25.18,25.32,25.17,25.31,300178.0,20.6193,20.734,20.6111,20.7258,300178.0
2021-08-04 11:30:00,25.31,25.32,25.18,25.21,195569.0,20.7258,20.734,20.6193,20.6439,195569.0
2021-08-04 11:40:00,25.21,25.21,25.14,25.18,112964.0,20.6439,20.6439,20.5866,20.6193,112964.0
2021-08-04 11:50:00,25.18,25.19,25.12,25.13,138780.0,20.6193,20.6275,20.5702,20.5784,138780.0
2021-08-04 12:00:00,25.13,25.14,25.08,25.11,87151.0,20.5784,20.5866,20.5374,20.562,87151.0
2021-08-04 12:10:00,25.1,25.12,25.05,25.06,87142.0,20.5538,20.5702,20.5129,20.5211,87142.0
2021-08-04 12:20:00,25.05,25.09,25.01,25.05,159920.0,20.5129,20.5456,20.4801,20.5129,159920.0
2021-08-04 12:30:00,25.05,25.05,25.0,25.04,166836.0,20.5129,20.5129,20.4719,20.5047,166836.0
2021-08-04 12:40:00,25.04,25.04,24.97,25.02,135301.0,20.5047,20.5047,20.4474,20.4883,135301.0
2021-08-04 12:50:00,25.02,25.05,25.01,25.04,68576.0,20.4883,20.5129,20.4801,20.5047,68576.0
2021-08-04 13:00:00,25.04,25.04,24.98,25.0,118700.0,20.5047,20.5047,20.4555,20.4719,118700.0
2021-08-04 13:10:00,25.01,25.02,24.99,25.0,130379.0,20.4801,20.4883,20.4637,20.4719,130379.0
2021-08-04 13:20:00,25.0,25.01,24.96,24.96,77583.0,20.4719,20.4801,20.4392,20.4392,77583.0
2021-08-04 13:30:00,24.96,25.0,24.95,24.96,125808.0,20.4392,20.4719,20.431,20.4392,125808.0
2021-08-04 13:40:00,24.96,24.97,24.9,24.92,90719.0,20.4392,20.4474,20.39,20.4064,90719.0
2021-08-04 13:50:00,24.92,24.95,24.91,24.95,68595.0,20.4064,20.431,20.3982,20.431,68595.0
2021-08-04 14:00:00,24.95,24.96,24.91,24.94,94070.0,20.431,20.4392,20.3982,20.4228,94070.0
2021-08-04 14:10:00,24.94,24.94,24.86,24.88,81293.0,20.4228,20.4228,20.3573,20.3737,81293.0
2021-08-04 14:20:00,24.88,24.88,24.82,24.84,82204.0,20.3737,20.3737,20.3245,20.3409,82204.0
2021-08-04 14:30:00,24.84,24.87,24.83,24.85,96599.0,20.3409,20.3655,20.3327,20.3491,96599.0
2021-08-04 14:40:00,24.86,24.87,24.83,24.84,73049.0,20.3573,20.3655,20.3327,20.3409,73049.0
2021-08-04 14:50:00,24.85,24.86,24.81,24.85,80013.0,20.3491,20.3573,20.3163,20.3491,80013.0
2021-08-04 15:00:00,24.85,24.89,24.84,24.88,138797.0,20.3491,20.3818,20.3409,20.3737,138797.0
2021-08-04 15:10:00,24.88,24.89,24.86,24.88,177510.0,20.3737,20.3818,20.3573,20.3737,177510.0
2021-08-04 15:20:00,24.88,24.91,24.83,24.86,197127.0,20.3737,20.3982,20.3327,20.3573,197127.0
2021-08-04 15:30:00,24.86,24.94,24.83,24.93,247569.0,20.3573,20.4228,20.3327,20.4146,247569.0
2021-08-04 15:40:00,24.93,24.96,24.91,24.93,241424.0,20.4146,20.4392,20.3982,20.4146,241424.0
2021-08-04 15:50:00,24.93,24.95,24.88,24.89,722432.0,20.4146,20.431,20.3737,20.3818,722432.0
2021-08-05 09:30:00,24.95,25.13,24.93,25.11,219003.0,20.431,20.5784,20.4146,20.562,219003.0
2021-08-05 09:40:00,25.11,25.15,24.96,24.99,277016.0,20.562,20.5948,20.4392,20.4637,277016.0
2021-08-05 09:50:00,24.99,25.09,24.97,25.07,67134.0,20.4637,20.5456,20.4474,20.5292,67134.0
2021-08-05 10:00:00,25.07,25.09,25.02,25.04,80957.0,20.5292,20.5456,20.4883,20.5047,80957.0
2021-08-05 10:10:00,25.05,25.06,24.98,25.05,74282.0,20.5129,20.5211,20.4555,20.5129,74282.0
2021-08-05 10:20:00,25.04,25.15,25.03,25.13,82191.0,20.5047,20.5948,20.4965,20.5784,82191.0
2021-08-05 10:30:00,25.14,25.19,25.12,25.17,81004.0,20.5866,20.6275,20.5702,20.6111,81004.0
2021-08-05 10:40:00,25.17,25.2,25.13,25.19,57838.0,20.6111,20.6357,20.5784,20.6275,57838.0
2021-08-05 10:50:00,25.19,25.21,25.13,25.17,77264.0,20.6275,20.6439,20.5784,20.6111,77264.0
2021-08-05 11:00:00,25.16,25.17,25.13,25.14,57363.0,20.6029,20.6111,20.5784,20.5866,57363.0
2021-08-05 11:10:00,25.14,25.2,25.14,25.16,115004.0,20.5866,20.6357,20.5866,20.6029,115004.0
2021-08-05 11:20:00,25.17,25.2,25.15,25.17,45823.0,20.6111,20.6357,20.5948,20.6111,45823.0
2021-08-05 11:30:00,25.16,25.18,25.13,25.16,65955.0,20.6029,20.6193,20.5784,20.6029,65955.0
2021-08-05 11:40:00,25.16,25.17,25.11,25.12,57226.0,20.6029,20.6111,20.562,20.5702,57226.0
2021-08-05 11:50:00,25.13,25.17,25.12,25.15,144176.0,20.5784,20.6111,20.5702,20.5948,144176.0
2021-08-05 12:00:00,25.15,25.18,25.14,25.15,38734.0,20.5948,20.6193,20.5866,20.5948,38734.0
2021-08-05 12:10:00,25.16,25.19,25.1,25.11,66275.0,20.6029,20.6275,20.5538,20.562,66275.0
2021-08-05 12:20:00,25.11,25.12,25.06,25.06,99810.0,20.562,20.5702,20.5211,20.5211,99810.0
2021-08-05 12:30:00,25.07,25.08,25.03,25.04,41622.0,20.5292,20.5374,20.4965,20.5047,41622.0
2021-08-05 12:40:00,25.03,25.06,25.02,25.05,54847.0,20.4965,20.5211,20.4883,20.5129,54847.0
2021-08-05 12:50:00,25.05,25.06,25.0,25.04,44809.0,20.5129,20.5211,20.4719,20.5047,44809.0
2021-08-05 13:00:00,25.04,25.07,25.03,25.05,24899.0,20.5047,20.5292,20.4965,20.5129,24899.0
2021-08-05 13:10:00,25.05,25.08,25.04,25.05,26652.0,20.5129,20.5374,20.5047,20.5129,26652.0
2021-08-05 13:20:00,25.05,25.08,25.04,25.08,42364.0,20.5129,20.5374,20.5047,20.5374,42364.0
2021-08-05 13:30:00,25.08,25.1,25.06,25.09,70545.0,20.5374,20.5538,20.5211,20.5456,70545.0
2021-08-05 13:40:00,25.09,25.11,25.08,25.11,42248.0,20.5456,20.562,20.5374,20.562,42248.0
2021-08-05 13:50:00,25.11,25.12,25.1,25.12,34580.0,20.562,20.5702,20.5538,20.5702,34580.0
2021-08-05 14:00:00,25.12,25.12,25.06,25.08,44262.0,20.5702,20.5702,20.5211,20.5374,44262.0
2021-08-05 14:10:00,25.08,25.12,25.08,25.11,43414.0,20.5374,20.5702,20.5374,20.562,43414.0
2021-08-05 14:20:00,25.11,25.13,25.09,25.11,61495.0,20.562,20.5784,20.5456,20.562,61495.0
2021-08-05 14:30:00,25.1,25.11,25.06,25.07,36222.0,20.5538,20.562,20.5211,20.5292,36222.0
2021-08-05 14:40:00,25.07,25.08,24.99,25.02,101238.0,20.5292,20.5374,20.4637,20.4883,101238.0
2021-08-05 14:50:00,25.02,25.03,24.99,25.0,71948.0,20.4883,20.4965,20.4637,20.4719,71948.0
2021-08-05 15:00:00,25.01,25.02,24.99,25.0,59558.0,20.4801,20.4883,20.4637,20.4719,59558.0
2021-08-05 15:10:00,25.0,25.02,24.99,25.0,106809.0,20.4719,20.4883,20.4637,20.4719,106809.0
2021-08-05 15:20:00,25.01,25.04,25.0,25.03,162248.0,20.4801,20.5047,20.4719,20.4965,162248.0
2021-08-05 15:30:00,25.03,25.06,25.03,25.03,234956.0,20.4965,20.5211,20.4965,20.4965,234956.0
2021-08-05 15:40:00,25.04,25.05,24.99,25.0,345578.0,20.5047,20.5129,20.4637,20.4719,345578.0
2021-08-05 15:50:00,25.0,25.09,24.98,25.07,961708.0,20.4719,20.5456,20.4555,20.5292,961708.0
2021-08-06 09:30:00,25.19,25.31,25.08,25.11,232723.0,20.6275,20.7258,20.5374,20.562,232723.0
2021-08-06 09:40:00,25.12,25.2,25.04,25.04,166894.0,20.5702,20.6357,20.5047,20.5047,166894.0
2021-08-06 09:50:00,25.05,25.07,24.95,25.07,75866.0,20.5129,20.5292,20.431,20.5292,75866.0
2021-08-06 10:00:00,25.06,25.14,24.99,25.0,107513.0,20.5211,20.5866,20.4637,20.4719,107513.0
2021-08-06 10:10:00,25.0,25.07,24.97,25.05,140166.0,20.4719,20.5292,20.4474,20.5129,140166.0
2021-08-06 10:20:00,25.06,25.08,25.05,25.07,174776.0,20.5211,20.5374,20.5129,20.5292,174776.0
2021-08-06 10:30:00,25.06,25.07,25.01,25.02,124025.0,20.5211,20.5292,20.4801,20.4883,124025.0
2021-08-06 10:40:00,25.02,25.03,24.98,25.01,103889.0,20.4883,20.4965,20.4555,20.4801,103889.0
2021-08-06 10:50:00,25.01,25.05,25.0,25.05,61522.0,20.4801,20.5129,20.4719,20.5129,61522.0
2021-08-06 11:00:00,25.05,25.09,25.02,25.07,83708.0,20.5129,20.5456,20.4883,20.5292,83708.0
2021-08-06 11:10:00,25.07,25.08,24.98,24.98,81650.0,20.5292,20.5374,20.4555,20.4555,81650.0
2021-08-06 11:20:00,24.98,25.13,24.98,25.1,107920.0,20.4555,20.5784,20.4555,20.5538,107920.0
2021-08-06 11:30:00,25.1,25.11,25.07,25.09,43030.0,20.5538,20.562,20.5292,20.5456,43030.0
2021-08-06 11:40:00,25.08,25.12,25.08,25.12,30694.0,20.5374,20.5702,20.5374,20.5702,30694.0
2021-08-06 11:50:00,25.11,25.13,25.09,25.1,50257.0,20.562,20.5784,20.5456,20.5538,50257.0
2021-08-06 12:00:00,25.1,25.14,25.08,25.13,48068.0,20.5538,20.5866,20.5374,20.5784,48068.0
2021-08-06 12:10:00,25.13,25.13,25.1,25.13,49180.0,20.5784,20.5784,20.5538,20.5784,49180.0
2021-08-06 12:20:00,25.13,25.16,25.13,25.14,75087.0,20.5784,20.6029,20.5784,20.5866,75087.0
2021-08-06 12:30:00,25.14,25.15,25.1,25.13,40186.0,20.5866,20.5948,20.5538,20.5784,40186.0
2021-08-06 12:40:00,25.13,25.18,25.12,25.18,26993.0,20.5784,20.6193,20.5702,20.6193,26993.0
2021-08-06 12:50:00,25.18,25.19,25.14,25.15,87946.0,20.6193,20.6275,20.5866,20.5948,87946.0
2021-08-06 13:00:00,25.15,25.17,25.13,25.13,32057.0,20.5948,20.6111,20.5784,20.5784,32057.0
2021-08-06 13:10:00,25.13,25.14,25.11,25.13,37354.0,20.5784,20.5866,20.562,20.5784,37354.0
2021-08-06 13:20:00,25.13,25.14,25.1,25.12,61285.0,20.5784,20.5866,20.5538,20.5702,61285.0
2021-08-06 13:30:00,25.12,25.12,25.09,25.1,63353.0,20.5702,20.5702,20.5456,20.5538,63353.0
2021-08-06 13:40:00,25.1,25.1,25.07,25.09,85476.0,20.5538,20.5538,20.5292,20.5456,85476.0
2021-08-06 13:50:00,25.09,25.09,25.07,25.08,43775.0,20.5456,20.5456,20.5292,20.5374,43775.0
2021-08-06 14:00:00,25.07,25.08,25.05,25.06,46443.0,20.5292,20.5374,20.5129,20.5211,46443.0
2021-08-06 14:10:00,25.05,25.06,25.04,25.06,46369.0,20.5129,20.5211,20.5047,20.5211,46369.0
2021-08-06 14:20:00,25.05,25.06,25.01,25.02,35716.0,20.5129,20.5211,20.4801,20.4883,35716.0
2021-08-06 14:30:00,25.02,25.02,24.98,25.01,84845.0,20.4883,20.4883,20.4555,20.4801,84845.0
2021-08-06 14:40:00,25.0,25.02,24.98,24.98,35268.0,20.4719,20.4883,20.4555,20.4555,35268.0
2021-08-06 14:50:00,24.98,25.0,24.97,25.0,43896.0,20.4555,20.4719,20.4474,20.4719,43896.0
2021-08-06 15:00:00,25.0,25.02,24.97,25.02,54876.0,20.4719,20.4883,20.4474,20.4883,54876.0
2021-08-06 15:10:00,25.02,25.05,25.0,25.04,78933.0,20.4883,20.5129,20.4719,20.5047,78933.0
2021-08-06 15:20:00,25.05,25.06,25.04,25.06,52827.0,20.5129,20.5211,20.5047,20.5211,52827.0
2021-08-06 15:30:00,25.05,25.06,25.02,25.03,120819.0,20.5129,20.5211,20.4883,20.4965,120819.0
2021-08-06 15:40:00,25.03,25.03,24.99,25.03,149134.0,20.4965,20.4965,20.4637,20.4965,149134.0
2021-08-06 15:50:00,25.02,25.07,24.99,25.05,341034.0,20.4883,20.5292,20.4637,20.5129,341034.0
2021-08-09 09:30:00,24.86,24.99,24.8,24.98,215351.0,20.3573,20.4637,20.3081,20.4555,215351.0
2021-08-09 09:40:00,24.98,25.04,24.91,25.0,90507.0,20.4555,20.5047,20.3982,20.4719,90507.0
2021-08-09 09:50:00,24.99,25.06,24.93,25.05,92296.0,20.4637,20.5211,20.4146,20.5129,92296.0
2021-08-09 10:00:00,25.05,25.08,24.96,24.97,111217.0,20.5129,20.5374,20.4392,20.4474,111217.0
2021-08-09 10:10:00,24.97,24.98,24.89,24.91,74516.0,20.4474,20.4555,20.3818,20.3982,74516.0
2021-08-09 10:20:00,24.91,24.92,24.87,24.88,62776.0,20.3982,20.4064,20.3655,20.3737,62776.0
2021-08-09 10:30:00,24.88,24.89,24.85,24.86,50027.0,20.3737,20.3818,20.3491,20.3573,50027.0
2021-08-09 10:40:00,24.86,24.95,24.84,24.92,100063.0,20.3573,20.431,20.3409,20.4064,100063.0
2021-08-09 10:50:00,24.91,24.93,24.87,24.91,93185.0,20.3982,20.4146,20.3655,20.3982,93185.0
2021-08-09 11:00:00,24.92,24.95,24.89,24.94,127859.0,20.4064,20.431,20.3818,20.4228,127859.0
2021-08-09 11:10:00,24.94,24.98,24.92,24.96,61562.0,20.4228,20.4555,20.4064,20.4392,61562.0
2021-08-09 11:20:00,24.96,24.96,24.91,24.91,63464.0,20.4392,20.4392,20.3982,20.3982,63464.0
2021-08-09 11:30:00,24.91,24.95,24.9,24.95,46259.0,20.3982,20.431,20.39,20.431,46259.0
2021-08-09 11:40:00,24.94,24.97,24.94,24.95,68946.0,20.4228,20.4474,20.4228,20.431,68946.0
2021-08-09 11:50:00,24.96,24.97,24.92,24.94,152397.0,20.4392,20.4474,20.4064,20.4228,152397.0
2021-08-09 12:00:00,24.94,24.96,24.92,24.94,48233.0,20.4228,20.4392,20.4064,20.4228,48233.0
2021-08-09 12:10:00,24.94,24.95,24.91,24.95,44752.0,20.4228,20.431,20.3982,20.431,44752.0
2021-08-09 12:20:00,24.94,24.95,24.9,24.92,33718.0,20.4228,20.431,20.39,20.4064,33718.0
2021-08-09 12:30:00,24.91,24.91,24.88,24.91,42133.0,20.3982,20.3982,20.3737,20.3982,42133.0
2021-08-09 12:40:00,24.9,24.91,24.86,24.87,48301.0,20.39,20.3982,20.3573,20.3655,48301.0
2021-08-09 12:50:00,24.86,24.88,24.86,24.88,41987.0,20.3573,20.3737,20.3573,20.3737,41987.0
2021-08-09 13:00:00,24.87,24.91,24.87,24.9,28928.0,20.3655,20.3982,20.3655,20.39,28928.0
2021-08-09 13:10:00,24.91,24.93,24.88,24.93,48531.0,20.3982,20.4146,20.3737,20.4146,48531.0
2021-08-09 13:20:00,24.93,24.93,24.9,24.91,26880.0,20.4146,20.4146,20.39,20.3982,26880.0
2021-08-09 13:30:00,24.9,24.9,24.86,24.87,80718.0,20.39,20.39,20.3573,20.3655,80718.0
2021-08-09 13:40:00,24.87,24.88,24.85,24.85,160227.0,20.3655,20.3737,20.3491,20.3491,160227.0
2021-08-09 13:50:00,24.85,24.85,24.79,24.79,116339.0,20.3491,20.3491,20.3,20.3,116339.0
2021-08-09 14:00:00,24.79,24.8,24.78,24.8,90097.0,20.3,20.3081,20.2918,20.3081,90097.0
2021-08-09 14:10:00,24.8,24.86,24.79,24.84,96781.0,20.3081,20.3573,20.3,20.3409,96781.0
2021-08-09 14:20:00,24.84,24.86,24.82,24.85,69848.0,20.3409,20.3573,20.3245,20.3491,69848.0
2021-08-09 14:30:00,24.85,24.89,24.85,24.89,52731.0,20.3491,20.3818,20.3491,20.3818,52731.0
2021-08-09 14:40:00,24.88,24.89,24.86,24.89,29143.0,20.3737,20.3818,20.3573,20.3818,29143.0
2021-08-09 14:50:00,24.88,24.89,24.87,24.88,29656.0,20.3737,20.3818,20.3655,20.3737,29656.0
2021-08-09 15:00:00,24.89,24.9,24.86,24.86,59117.0,20.3818,20.39,20.3573,20.3573,59117.0
2021-08-09 15:10:00,24.86,24.88,24.85,24.85,70344.0,20.3573,20.3737,20.3491,20.3491,70344.0
2021-08-09 15:20:00,24.86,24.87,24.82,24.82,64107.0,20.3573,20.3655,20.3245,20.3245,64107.0
2021-08-09 15:30:00,24.82,24.85,24.81,24.84,83158.0,20.3245,20.3491,20.3163,20.3409,83158.0
2021-08-09 15:40:00,24.84,24.84,24.8,24.81,167479.0,20.3409,20.3409,20.3081,20.3163,167479.0
2021-08-09 15:50:00,24.81,24.83,24.74,24.75,687994.0,20.3163,20.3327,20.259,20.2672,687994.0
2021-08-10 09:30:00,24.85,24.9,24.79,24.88,114376.0,20.3491,20.39,20.3,20.3737,114376.0
2021-08-10 09:40:00,24.89,24.92,24.79,24.81,107877.0,20.3818,20.4064,20.3,20.3163,107877.0
2021-08-10 09:50:00,24.8,24.87,24.8,24.85,98582.0,20.3081,20.3655,20.3081,20.3491,98582.0
2021-08-10 10:00:00,24.85,24.94,24.81,24.93,116570.0,20.3491,20.4228,20.3163,20.4146,116570.0
2021-08-10 10:10:00,24.94,24.95,24.86,24.88,106856.0,20.4228,20.431,20.3573,20.3737,106856.0
2021-08-10 10:20:00,24.87,24.87,24.79,24.87,132722.0,20.3655,20.3655,20.3,20.3655,132722.0
2021-08-10 10:30:00,24.87,24.91,24.84,24.87,104080.0,20.3655,20.3982,20.3409,20.3655,104080.0
2021-08-10 10:40:00,24.87,24.91,24.82,24.85,113639.0,20.3655,20.3982,20.3245,20.3491,113639.0
2021-08-10 10:50:00,24.85,24.86,24.8,24.84,321839.0,20.3491,20.3573,20.3081,20.3409,321839.0
2021-08-10 11:00:00,24.84,24.88,24.82,24.85,73529.0,20.3409,20.3737,20.3245,20.3491,73529.0
2021-08-10 11:10:00,24.85,24.9,24.82,24.89,74233.0,20.3491,20.39,20.3245,20.3818,74233.0
2021-08-10 11:20:00,24.9,24.94,24.88,24.93,75971.0,20.39,20.4228,20.3737,20.4146,75971.0
2021-08-10 11:30:00,24.93,24.93,24.88,24.89,95152.0,20.4146,20.4146,20.3737,20.3818,95152.0
2021-08-10 11:40:00,24.89,24.91,24.86,24.88,116831.0,20.3818,20.3982,20.3573,20.3737,116831.0
2021-08-10 11:50:00,24.88,24.93,24.87,24.93,50678.0,20.3737,20.4146,20.3655,20.4146,50678.0
2021-08-10 12:00:00,24.93,24.97,24.92,24.96,30151.0,20.4146,20.4474,20.4064,20.4392,30151.0
2021-08-10 12:10:00,24.96,24.98,24.95,24.96,34496.0,20.4392,20.4555,20.431,20.4392,34496.0
2021-08-10 12:20:00,24.96,25.0,24.95,24.99,53018.0,20.4392,20.4719,20.431,20.4637,53018.0
2021-08-10 12:30:00,25.0,25.01,24.97,24.97,46670.0,20.4719,20.4801,20.4474,20.4474,46670.0
2021-08-10 12:40:00,24.98,25.0,24.96,24.99,29367.0,20.4555,20.4719,20.4392,20.4637,29367.0
2021-08-10 12:50:00,25.0,25.01,24.97,25.0,115317.0,20.4719,20.4801,20.4474,20.4719,115317.0
2021-08-10 13:00:00,25.0,25.0,24.98,25.0,27033.0,20.4719,20.4719,20.4555,20.4719,27033.0
2021-08-10 13:10:00,25.0,25.01,24.98,25.0,54474.0,20.4719,20.4801,20.4555,20.4719,54474.0
2021-08-10 13:20:00,24.99,25.04,24.99,25.03,35364.0,20.4637,20.5047,20.4637,20.4965,35364.0
2021-08-10 13:30:00,25.04,25.04,25.0,25.01,60217.0,20.5047,20.5047,20.4719,20.4801,60217.0
2021-08-10 13:40:00,25.01,25.03,24.98,25.01,81301.0,20.4801,20.4965,20.4555,20.4801,81301.0
2021-08-10 13:50:00,25.01,25.03,24.99,25.02,215125.0,20.4801,20.4965,20.4637,20.4883,215125.0
2021-08-10 14:00:00,25.02,25.03,25.01,25.02,114924.0,20.4883,20.4965,20.4801,20.4883,114924.0
2021-08-10 14:10:00,25.03,25.05,25.02,25.03,26983.0,20.4965,20.5129,20.4883,20.4965,26983.0
2021-08-10 14:20:00,25.03,25.04,25.01,25.03,55917.0,20.4965,20.5047,20.4801,20.4965,55917.0
2021-08-10 14:30:00,25.02,25.04,25.02,25.03,36789.0,20.4883,20.5047,20.4883,20.4965,36789.0
2021-08-10 14:40:00,25.03,25.03,24.99,25.02,102655.0,20.4965,20.4965,20.4637,20.4883,102655.0
2021-08-10 14:50:00,25.02,25.02,24.98,25.0,20883.0,20.4883,20.4883,20.4555,20.4719,20883.0
2021-08-10 15:00:00,24.98,25.01,24.98,25.01,32839.0,20.4555,20.4801,20.4555,20.4801,32839.0
2021-08-10 15:10:00,25.01,25.03,25.0,25.02,73867.0,20.4801,20.4965,20.4719,20.4883,73867.0
2021-08-10 15:20:00,25.02,25.04,25.01,25.03,74844.0,20.4883,20.5047,20.4801,20.4965,74844.0
2021-08-10 15:30:00,25.03,25.04,25.01,25.03,99697.0,20.4965,20.5047,20.4801,20.4965,99697.0
2021-08-10 15:40:00,25.02,25.03,24.99,25.01,153883.0,20.4883,20.4965,20.4637,20.4801,153883.0
2021-08-10 15:50:00,25.01,25.01,24.97,24.97,385835.0,20.4801,20.4801,20.4474,20.4474,385835.0
2021-08-11 09:30:00,25.0,25.15,24.9,25.02,130590.0,20.4719,20.5948,20.39,20.4883,130590.0
2021-08-11 09:40:00,25.01,25.04,24.95,25.03,70986.0,20.4801,20.5047,20.431,20.4965,70986.0
2021-08-11 09:50:00,25.03,25.04,24.91,24.95,41165.0,20.4965,20.5047,20.3982,20.431,41165.0
2021-08-11 10:00:00,24.96,24.98,24.9,24.96,71132.0,20.4392,20.4555,20.39,20.4392,71132.0
2021-08-11 10:10:00,24.97,25.06,24.97,25.05,49685.0,20.4474,20.5211,20.4474,20.5129,49685.0
2021-08-11 10:20:00,25.05,25.08,25.04,25.05,45289.0,20.5129,20.5374,20.5047,20.5129,45289.0
2021-08-11 10:30:00,25.04,25.05,24.96,24.98,68846.0,20.5047,20.5129,20.4392,20.4555,68846.0
2021-08-11 10:40:00,24.98,25.0,24.92,24.93,150937.0,20.4555,20.4719,20.4064,20.4146,150937.0
2021-08-11 10:50:00,24.93,24.97,24.92,24.93,158720.0,20.4146,20.4474,20.4064,20.4146,158720.0
2021-08-11 11:00:00,24.93,24.93,24.85,24.85,77068.0,20.4146,20.4146,20.3491,20.3491,77068.0
2021-08-11 11:10:00,24.85,24.87,24.78,24.84,197829.0,20.3491,20.3655,20.2918,20.3409,197829.0
2021-08-11 11:20:00,24.84,24.89,24.81,24.88,106215.0,20.3409,20.3818,20.3163,20.3737,106215.0
2021-08-11 11:30:00,24.87,24.91,24.86,24.9,133517.0,20.3655,20.3982,20.3573,20.39,133517.0
2021-08-11 11:40:00,24.91,24.92,24.88,24.9,45652.0,20.3982,20.4064,20.3737,20.39,45652.0
2021-08-11 11:50:00,24.9,24.95,24.89,24.95,145812.0,20.39,20.431,20.3818,20.431,145812.0
2021-08-11 12:00:00,24.95,24.96,24.93,24.93,79044.0,20.431,20.4392,20.4146,20.4146,79044.0
2021-08-11 12:10:00,24.94,24.97,24.93,24.96,109739.0,20.4228,20.4474,20.4146,20.4392,109739.0
2021-08-11 12:20:00,24.97,24.97,24.94,24.95,68908.0,20.4474,20.4474,20.4228,20.431,68908.0
2021-08-11 12:30:00,24.95,24.99,24.94,24.98,62291.0,20.431,20.4637,20.4228,20.4555,62291.0
2021-08-11 12:40:00,24.99,25.03,24.98,25.03,115214.0,20.4637,20.4965,20.4555,20.4965,115214.0
2021-08-11 12:50:00,25.04,25.08,25.04,25.07,63037.0,20.5047,20.5374,20.5047,20.5292,63037.0
2021-08-11 13:00:00,25.07,25.08,25.02,25.06,102109.0,20.5292,20.5374,20.4883,20.5211,102109.0
2021-08-11 13:10:00,25.07,25.07,25.04,25.07,48961.0,20.5292,20.5292,20.5047,20.5292,48961.0
2021-08-11 13:20:00,25.07,25.08,25.04,25.06,53961.0,20.5292,20.5374,20.5047,20.5211,53961.0
2021-08-11 13:30:00,25.05,25.08,25.03,25.04,76369.0,20.5129,20.5374,20.4965,20.5047,76369.0
2021-08-11 13:40:00,25.04,25.07,25.03,25.05,73339.0,20.5047,20.5292,20.4965,20.5129,73339.0
2021-08-11 13:50:00,25.05,25.06,25.01,25.01,93478.0,20.5129,20.5211,20.4801,20.4801,93478.0
2021-08-11 14:00:00,25.02,25.02,24.99,25.02,35856.0,20.4883,20.4883,20.4637,20.4883,35856.0
2021-08-11 14:10:00,25.02,25.02,24.98,24.98,44336.0,20.4883,20.4883,20.4555,20.4555,44336.0
2021-08-11 14:20:00,24.98,25.01,24.97,24.99,99909.0,20.4555,20.4801,20.4474,20.4637,99909.0
2021-08-11 14:30:00,25.0,25.01,24.96,24.96,50260.0,20.4719,20.4801,20.4392,20.4392,50260.0
2021-08-11 14:40:00,24.97,25.0,24.95,25.0,76627.0,20.4474,20.4719,20.431,20.4719,76627.0
2021-08-11 14:50:00,25.0,25.02,24.98,25.01,71386.0,20.4719,20.4883,20.4555,20.4801,71386.0
2021-08-11 15:00:00,25.0,25.04,25.0,25.03,150291.0,20.4719,20.5047,20.4719,20.4965,150291.0
2021-08-11 15:10:00,25.03,25.04,25.02,25.04,100853.0,20.4965,20.5047,20.4883,20.5047,100853.0
2021-08-11 15:20:00,25.04,25.04,25.0,25.01,136962.0,20.5047,20.5047,20.4719,20.4801,136962.0
2021-08-11 15:30:00,25.0,25.01,24.97,25.0,187810.0,20.4719,20.4801,20.4474,20.4719,187810.0
2021-08-11 15:40:00,25.0,25.0,24.99,25.0,111618.0,20.4719,20.4719,20.4637,20.4719,111618.0
2021-08-11 15:50:00,25.0,25.03,24.96,24.98,532945.0,20.4719,20.4965,20.4392,20.4555,532945.0
2021-08-12 09:30:00,24.98,25.15,24.95,25.05,98933.0,20.4555,20.5948,20.431,20.5129,98933.0
2021-08-12 09:40:00,25.05,25.08,24.96,24.97,55558.0,20.5129,20.5374,20.4392,20.4474,55558.0
2021-08-12 09:50:00,24.97,24.97,24.9,24.96,70047.0,20.4474,20.4474,20.39,20.4392,70047.0
2021-08-12 10:00:00,24.96,24.98,24.92,24.94,65076.0,20.4392,20.4555,20.4064,20.4228,65076.0
2021-08-12 10:10:00,24.94,24.97,24.93,24.94,177118.0,20.4228,20.4474,20.4146,20.4228,177118.0
2021-08-12 10:20:00,24.94,24.97,24.91,24.94,171898.0,20.4228,20.4474,20.3982,20.4228,171898.0
2021-08-12 10:30:00,24.94,24.94,24.85,24.88,109676.0,20.4228,20.4228,20.3491,20.3737,109676.0
2021-08-12 10:40:00,24.9,24.98,24.88,24.97,64354.0,20.39,20.4555,20.3737,20.4474,64354.0
2021-08-12 10:50:00,24.96,24.98,24.91,24.92,79974.0,20.4392,20.4555,20.3982,20.4064,79974.0
2021-08-12 11:00:00,24.92,24.92,24.86,24.89,84367.0,20.4064,20.4064,20.3573,20.3818,84367.0
2021-08-12 11:10:00,24.89,24.91,24.86,24.9,100431.0,20.3818,20.3982,20.3573,20.39,100431.0
2021-08-12 11:20:00,24.89,24.94,24.87,24.93,48283.0,20.3818,20.4228,20.3655,20.4146,48283.0
2021-08-12 11:30:00,24.92,24.92,24.87,24.91,29088.0,20.4064,20.4064,20.3655,20.3982,29088.0
2021-08-12 11:40:00,24.9,24.91,24.88,24.91,41208.0,20.39,20.3982,20.3737,20.3982,41208.0
2021-08-12 11:50:00,24.9,24.93,24.88,24.93,50797.0,20.39,20.4146,20.3737,20.4146,50797.0
2021-08-12 12:00:00,24.93,24.97,24.92,24.96,59239.0,20.4146,20.4474,20.4064,20.4392,59239.0
2021-08-12 12:10:00,24.96,24.97,24.93,24.95,45721.0,20.4392,20.4474,20.4146,20.431,45721.0
2021-08-12 12:20:00,24.94,24.97,24.94,24.96,49982.0,20.4228,20.4474,20.4228,20.4392,49982.0
2021-08-12 12:30:00,24.96,24.97,24.94,24.95,30698.0,20.4392,20.4474,20.4228,20.431,30698.0
2021-08-12 12:40:00,24.94,24.96,24.93,24.94,20955.0,20.4228,20.4392,20.4146,20.4228,20955.0
2021-08-12 12:50:00,24.95,24.96,24.93,24.95,20904.0,20.431,20.4392,20.4146,20.431,20904.0
2021-08-12 13:00:00,24.95,24.95,24.9,24.92,27463.0,20.431,20.431,20.39,20.4064,27463.0
2021-08-12 13:10:00,24.91,24.91,24.88,24.89,86756.0,20.3982,20.3982,20.3737,20.3818,86756.0
2021-08-12 13:20:00,24.89,24.91,24.88,24.91,37905.0,20.3818,20.3982,20.3737,20.3982,37905.0
2021-08-12 13:30:00,24.9,24.91,24.88,24.89,53013.0,20.39,20.3982,20.3737,20.3818,53013.0
2021-08-12 13:40:00,24.89,24.91,24.88,24.88,36531.0,20.3818,20.3982,20.3737,20.3737,36531.0
2021-08-12 13:50:00,24.89,24.92,24.88,24.91,50559.0,20.3818,20.4064,20.3737,20.3982,50559.0
2021-08-12 14:00:00,24.92,24.92,24.9,24.92,52046.0,20.4064,20.4064,20.39,20.4064,52046.0
2021-08-12 14:10:00,24.92,24.96,24.91,24.95,75744.0,20.4064,20.4392,20.3982,20.431,75744.0
2021-08-12 14:20:00,24.94,24.96,24.93,24.94,32565.0,20.4228,20.4392,20.4146,20.4228,32565.0
2021-08-12 14:30:00,24.94,24.94,24.91,24.93,65302.0,20.4228,20.4228,20.3982,20.4146,65302.0
2021-08-12 14:40:00,24.93,24.95,24.9,24.95,92309.0,20.4146,20.431,20.39,20.431,92309.0
2021-08-12 14:50:00,24.94,24.97,24.94,24.96,37846.0,20.4228,20.4474,20.4228,20.4392,37846.0
2021-08-12 15:00:00,24.96,24.97,24.95,24.96,65591.0,20.4392,20.4474,20.431,20.4392,65591.0
2021-08-12 15:10:00,24.96,24.98,24.96,24.96,66710.0,20.4392,20.4555,20.4392,20.4392,66710.0
2021-08-12 15:20:00,24.97,25.01,24.96,25.01,116227.0,20.4474,20.4801,20.4392,20.4801,116227.0
2021-08-12 15:30:00,25.0,25.01,24.99,25.01,98777.0,20.4719,20.4801,20.4637,20.4801,98777.0
2021-08-12 15:40:00,25.0,25.02,24.99,25.0,93610.0,20.4719,20.4883,20.4637,20.4719,93610.0
2021-08-12 15:50:00,25.0,25.01,24.97,24.99,328845.0,20.4719,20.4801,20.4474,20.4637,328845.0
2021-08-13 09:30:00,24.95,25.05,24.92,24.98,117077.0,20.431,20.5129,20.4064,20.4555,117077.0
2021-08-13 09:40:00,24.98,25.11,24.95,25.07,140732.0,20.4555,20.562,20.431,20.5292,140732.0
2021-08-13 09:50:00,25.06,25.06,24.92,24.94,59274.0,20.5211,20.5211,20.4064,20.4228,59274.0
2021-08-13 10:00:00,24.94,24.95,24.89,24.94,69949.0,20.4228,20.431,20.3818,20.4228,69949.0
2021-08-13 10:10:00,24.95,25.0,24.93,24.99,79297.0,20.431,20.4719,20.4146,20.4637,79297.0
2021-08-13 10:20:00,24.98,24.99,24.92,24.97,93541.0,20.4555,20.4637,20.4064,20.4474,93541.0
2021-08-13 10:30:00,24.97,24.98,24.94,24.95,42627.0,20.4474,20.4555,20.4228,20.431,42627.0
2021-08-13 10:40:00,24.95,25.0,24.94,24.97,40793.0,20.431,20.4719,20.4228,20.4474,40793.0
2021-08-13 10:50:00,24.98,25.0,24.95,24.96,54628.0,20.4555,20.4719,20.431,20.4392,54628.0
2021-08-13 11:00:00,24.96,24.98,24.94,24.96,40496.0,20.4392,20.4555,20.4228,20.4392,40496.0
2021-08-13 11:10:00,24.95,25.0,24.94,24.98,62839.0,20.431,20.4719,20.4228,20.4555,62839.0
2021-08-13 11:20:00,24.98,24.99,24.95,24.98,26959.0,20.4555,20.4637,20.431,20.4555,26959.0
2021-08-13 11:30:00,24.98,24.99,24.96,24.98,36501.0,20.4555,20.4637,20.4392,20.4555,36501.0
2021-08-13 11:40:00,24.97,24.98,24.95,24.97,30307.0,20.4474,20.4555,20.431,20.4474,30307.0
2021-08-13 11:50:00,24.97,24.98,24.94,24.98,37496.0,20.4474,20.4555,20.4228,20.4555,37496.0
2021-08-13 12:00:00,24.98,24.99,24.94,24.95,45290.0,20.4555,20.4637,20.4228,20.431,45290.0
2021-08-13 12:10:00,24.94,24.98,24.93,24.97,22281.0,20.4228,20.4555,20.4146,20.4474,22281.0
2021-08-13 12:20:00,24.97,25.0,24.97,24.98,43127.0,20.4474,20.4719,20.4474,20.4555,43127.0
2021-08-13 12:30:00,24.98,24.98,24.96,24.98,21602.0,20.4555,20.4555,20.4392,20.4555,21602.0
2021-08-13 12:40:00,24.98,24.99,24.97,24.98,23456.0,20.4555,20.4637,20.4474,20.4555,23456.0
2021-08-13 12:50:00,24.98,24.99,24.93,24.93,35847.0,20.4555,20.4637,20.4146,20.4146,35847.0
2021-08-13 13:00:00,24.93,24.96,24.93,24.95,32846.0,20.4146,20.4392,20.4146,20.431,32846.0
2021-08-13 13:10:00,24.94,24.97,24.94,24.96,24154.0,20.4228,20.4474,20.4228,20.4392,24154.0
2021-08-13 13:20:00,24.96,24.97,24.94,24.95,25067.0,20.4392,20.4474,20.4228,20.431,25067.0
2021-08-13 13:30:00,24.95,24.98,24.94,24.96,34496.0,20.431,20.4555,20.4228,20.4392,34496.0
2021-08-13 13:40:00,24.96,24.98,24.96,24.97,48385.0,20.4392,20.4555,20.4392,20.4474,48385.0
2021-08-13 13:50:00,24.97,24.98,24.93,24.94,32499.0,20.4474,20.4555,20.4146,20.4228,32499.0
2021-08-13 14:00:00,24.94,24.95,24.91,24.95,155051.0,20.4228,20.431,20.3982,20.431,155051.0
2021-08-13 14:10:00,24.95,24.95,24.93,24.94,19364.0,20.431,20.431,20.4146,20.4228,19364.0
2021-08-13 14:20:00,24.93,24.95,24.9,24.9,68136.0,20.4146,20.431,20.39,20.39,68136.0
2021-08-13 14:30:00,24.91,24.91,24.87,24.89,120609.0,20.3982,20.3982,20.3655,20.3818,120609.0
2021-08-13 14:40:00,24.89,24.9,24.86,24.89,76596.0,20.3818,20.39,20.3573,20.3818,76596.0
2021-08-13 14:50:00,24.88,24.88,24.86,24.87,26948.0,20.3737,20.3737,20.3573,20.3655,26948.0
2021-08-13 15:00:00,24.86,24.87,24.83,24.84,73865.0,20.3573,20.3655,20.3327,20.3409,73865.0
2021-08-13 15:10:00,24.84,24.88,24.83,24.87,47324.0,20.3409,20.3737,20.3327,20.3655,47324.0
2021-08-13 15:20:00,24.88,24.89,24.84,24.85,96900.0,20.3737,20.3818,20.3409,20.3491,96900.0
2021-08-13 15:30:00,24.85,24.87,24.84,24.86,66526.0,20.3491,20.3655,20.3409,20.3573,66526.0
2021-08-13 15:40:00,24.86,24.87,24.81,24.81,112721.0,20.3573,20.3655,20.3163,20.3163,112721.0
2021-08-13 15:50:00,24.82,24.84,24.78,24.84,404288.0,20.3245,20.3409,20.2918,20.3409,404288.0
2021-08-16 09:30:00,24.65,24.71,24.56,24.61,222758.0,20.1853,20.2345,20.1116,20.1526,222758.0
2021-08-16 09:40:00,24.61,24.62,24.52,24.59,115274.0,20.1526,20.1608,20.0789,20.1362,115274.0
2021-08-16 09:50:00,24.59,24.64,24.54,24.62,89122.0,20.1362,20.1771,20.0952,20.1608,89122.0
2021-08-16 10:00:00,24.61,24.8,24.6,24.8,177473.0,20.1526,20.3081,20.1444,20.3081,177473.0
2021-08-16 10:10:00,24.8,24.92,24.79,24.87,220654.0,20.3081,20.4064,20.3,20.3655,220654.0
2021-08-16 10:20:00,24.88,24.89,24.74,24.76,159373.0,20.3737,20.3818,20.259,20.2754,159373.0
2021-08-16 10:30:00,24.76,24.85,24.75,24.83,97754.0,20.2754,20.3491,20.2672,20.3327,97754.0
2021-08-16 10:40:00,24.83,24.86,24.75,24.76,95574.0,20.3327,20.3573,20.2672,20.2754,95574.0
2021-08-16 10:50:00,24.76,24.79,24.71,24.73,106061.0,20.2754,20.3,20.2345,20.2508,106061.0
2021-08-16 11:00:00,24.73,24.77,24.72,24.74,70135.0,20.2508,20.2836,20.2426,20.259,70135.0
2021-08-16 11:10:00,24.74,24.79,24.72,24.79,122581.0,20.259,20.3,20.2426,20.3,122581.0
2021-08-16 11:20:00,24.79,24.79,24.68,24.69,79247.0,20.3,20.3,20.2099,20.2181,79247.0
2021-08-16 11:30:00,24.68,24.73,24.66,24.67,102605.0,20.2099,20.2508,20.1935,20.2017,102605.0
2021-08-16 11:40:00,24.67,24.68,24.61,24.61,159192.0,20.2017,20.2099,20.1526,20.1526,159192.0
2021-08-16 11:50:00,24.61,24.66,24.6,24.63,107608.0,20.1526,20.1935,20.1444,20.1689,107608.0
2021-08-16 12:00:00,24.63,24.66,24.6,24.62,109548.0,20.1689,20.1935,20.1444,20.1608,109548.0
2021-08-16 12:10:00,24.62,24.63,24.57,24.6,125659.0,20.1608,20.1689,20.1198,20.1444,125659.0
2021-08-16 12:20:00,24.59,24.61,24.56,24.57,63081.0,20.1362,20.1526,20.1116,20.1198,63081.0
2021-08-16 12:30:00,24.57,24.6,24.56,24.6,116858.0,20.1198,20.1444,20.1116,20.1444,116858.0
2021-08-16 12:40:00,24.6,24.63,24.58,24.62,48827.0,20.1444,20.1689,20.128,20.1608,48827.0
2021-08-16 12:50:00,24.62,24.63,24.57,24.6,59828.0,20.1608,20.1689,20.1198,20.1444,59828.0
2021-08-16 13:00:00,24.6,24.64,24.57,24.64,65681.0,20.1444,20.1771,20.1198,20.1771,65681.0
2021-08-16 13:10:00,24.64,24.66,24.63,24.64,91042.0,20.1771,20.1935,20.1689,20.1771,91042.0
2021-08-16 13:20:00,24.64,24.66,24.62,24.64,35967.0,20.1771,20.1935,20.1608,20.1771,35967.0
2021-08-16 13:30:00,24.64,24.64,24.6,24.64,50761.0,20.1771,20.1771,20.1444,20.1771,50761.0
2021-08-16 13:40:00,24.64,24.66,24.62,24.64,63134.0,20.1771,20.1935,20.1608,20.1771,63134.0
2021-08-16 13:50:00,24.64,24.65,24.6,24.63,53907.0,20.1771,20.1853,20.1444,20.1689,53907.0
2021-08-16 14:00:00,24.64,24.7,24.62,24.7,108388.0,20.1771,20.2263,20.1608,20.2263,108388.0
2021-08-16 14:10:00,24.7,24.71,24.66,24.67,64293.0,20.2263,20.2345,20.1935,20.2017,64293.0
2021-08-16 14:20:00,24.66,24.67,24.62,24.65,62184.0,20.1935,20.2017,20.1608,20.1853,62184.0
2021-08-16 14:30:00,24.64,24.65,24.61,24.64,70549.0,20.1771,20.1853,20.1526,20.1771,70549.0
2021-08-16 14:40:00,24.64,24.69,24.62,24.69,83754.0,20.1771,20.2181,20.1608,20.2181,83754.0
2021-08-16 14:50:00,24.69,24.7,24.66,24.67,120014.0,20.2181,20.2263,20.1935,20.2017,120014.0
2021-08-16 15:00:00,24.67,24.68,24.64,24.68,75596.0,20.2017,20.2099,20.1771,20.2099,75596.0
2021-08-16 15:10:00,24.68,24.7,24.67,24.7,142106.0,20.2099,20.2263,20.2017,20.2263,142106.0
2021-08-16 15:20:00,24.7,24.71,24.65,24.66,183999.0,20.2263,20.2345,20.1853,20.1935,183999.0
2021-08-16 15:30:00,24.66,24.68,24.63,24.64,164938.0,20.1935,20.2099,20.1689,20.1771,164938.0
2021-08-16 15:40:00,24.64,24.65,24.58,24.59,211198.0,20.1771,20.1853,20.128,20.1362,211198.0
2021-08-16 15:50:00,24.59,24.63,24.59,24.62,456523.0,20.1362,20.1689,20.1362,20.1608,456523.0
2021-08-17 09:30:00,24.41,24.62,24.41,24.58,210718.0,19.9888,20.1608,19.9888,20.128,210718.0
2021-08-17 09:40:00,24.58,24.63,24.54,24.55,74129.0,20.128,20.1689,20.0952,20.1034,74129.0
2021-08-17 09:50:00,24.53,24.59,24.52,24.55,68551.0,20.0871,20.1362,20.0789,20.1034,68551.0
2021-08-17 10:00:00,24.55,24.64,24.55,24.63,152274.0,20.1034,20.1771,20.1034,20.1689,152274.0
2021-08-17 10:10:00,24.63,24.73,24.63,24.71,122672.0,20.1689,20.2508,20.1689,20.2345,122672.0
2021-08-17 10:20:00,24.71,24.74,24.65,24.65,149930.0,20.2345,20.259,20.1853,20.1853,149930.0
2021-08-17 10:30:00,24.66,24.68,24.57,24.6,181768.0,20.1935,20.2099,20.1198,20.1444,181768.0
2021-08-17 10:40:00,24.59,24.64,24.57,24.6,48324.0,20.1362,20.1771,20.1198,20.1444,48324.0
2021-08-17 10:50:00,24.59,24.6,24.52,24.53,84404.0,20.1362,20.1444,20.0789,20.0871,84404.0
2021-08-17 11:00:00,24.53,24.54,24.49,24.5,102650.0,20.0871,20.0952,20.0543,20.0625,102650.0
2021-08-17 11:10:00,24.51,24.51,24.48,24.5,88636.0,20.0707,20.0707,20.0461,20.0625,88636.0
2021-08-17 11:20:00,24.49,24.5,24.45,24.47,65815.0,20.0543,20.0625,20.0215,20.0379,65815.0
2021-08-17 11:30:00,24.47,24.5,24.44,24.45,52502.0,20.0379,20.0625,20.0134,20.0215,52502.0
2021-08-17 11:40:00,24.46,24.46,24.41,24.44,51390.0,20.0297,20.0297,19.9888,20.0134,51390.0
2021-08-17 11:50:00,24.44,24.44,24.4,24.42,77552.0,20.0134,20.0134,19.9806,19.997,77552.0
2021-08-17 12:00:00,24.42,24.44,24.4,24.42,87721.0,19.997,20.0134,19.9806,19.997,87721.0
2021-08-17 12:10:00,24.41,24.43,24.36,24.37,65558.0,19.9888,20.0052,19.9478,19.956,65558.0
2021-08-17 12:20:00,24.37,24.39,24.34,24.35,58543.0,19.956,19.9724,19.9315,19.9397,58543.0
2021-08-17 12:30:00,24.34,24.35,24.26,24.26,69283.0,19.9315,19.9397,19.866,19.866,69283.0
2021-08-17 12:40:00,24.27,24.29,24.23,24.23,60923.0,19.8741,19.8905,19.8414,19.8414,60923.0
2021-08-17 12:50:00,24.23,24.25,24.19,24.2,105052.0,19.8414,19.8578,19.8086,19.8168,105052.0
2021-08-17 13:00:00,24.2,24.27,24.19,24.27,76395.0,19.8168,19.8741,19.8086,19.8741,76395.0
2021-08-17 13:10:00,24.27,24.33,24.27,24.29,92930.0,19.8741,19.9233,19.8741,19.8905,92930.0
2021-08-17 13:20:00,24.29,24.32,24.27,24.3,74361.0,19.8905,19.9151,19.8741,19.8987,74361.0
2021-08-17 13:30:00,24.3,24.3,24.24,24.25,38611.0,19.8987,19.8987,19.8496,19.8578,38611.0
2021-08-17 13:40:00,24.25,24.26,24.18,24.19,43996.0,19.8578,19.866,19.8004,19.8086,43996.0
2021-08-17 13:50:00,24.19,24.29,24.18,24.28,43146.0,19.8086,19.8905,19.8004,19.8823,43146.0
2021-08-17 14:00:00,24.29,24.3,24.27,24.28,38542.0,19.8905,19.8987,19.8741,19.8823,38542.0
2021-08-17 14:10:00,24.28,24.32,24.28,24.3,170891.0,19.8823,19.9151,19.8823,19.8987,170891.0
2021-08-17 14:20:00,24.3,24.35,24.3,24.3,191839.0,19.8987,19.9397,19.8987,19.8987,191839.0
2021-08-17 14:30:00,24.3,24.31,24.24,24.25,96064.0,19.8987,19.9069,19.8496,19.8578,96064.0
2021-08-17 14:40:00,24.25,24.31,24.23,24.3,55214.0,19.8578,19.9069,19.8414,19.8987,55214.0
2021-08-17 14:50:00,24.3,24.37,24.3,24.36,69467.0,19.8987,19.956,19.8987,19.9478,69467.0
2021-08-17 15:00:00,24.36,24.38,24.35,24.38,60915.0,19.9478,19.9642,19.9397,19.9642,60915.0
2021-08-17 15:10:00,24.38,24.4,24.35,24.4,105961.0,19.9642,19.9806,19.9397,19.9806,105961.0
2021-08-17 15:20:00,24.4,24.44,24.38,24.44,202926.0,19.9806,20.0134,19.9642,20.0134,202926.0
2021-08-17 15:30:00,24.44,24.47,24.43,24.46,84554.0,20.0134,20.0379,20.0052,20.0297,84554.0
2021-08-17 15:40:00,24.46,24.46,24.4,24.4,109031.0,20.0297,20.0297,19.9806,19.9806,109031.0
2021-08-17 15:50:00,24.41,24.48,24.4,24.48,364929.0,19.9888,20.0461,19.9806,20.0461,364929.0
2021-08-18 09:30:00,24.41,24.43,24.21,24.25,239384.0,19.9888,20.0052,19.825,19.8578,239384.0
2021-08-18 09:40:00,24.25,24.32,24.15,24.16,199374.0,19.8578,19.9151,19.7759,19.7841,199374.0
2021-08-18 09:50:00,24.16,24.32,24.08,24.31,185555.0,19.7841,19.9151,19.7186,19.9069,185555.0
2021-08-18 10:00:00,24.32,24.37,24.28,24.3,135750.0,19.9151,19.956,19.8823,19.8987,135750.0
2021-08-18 10:10:00,24.31,24.4,24.3,24.39,208697.0,19.9069,19.9806,19.8987,19.9724,208697.0
2021-08-18 10:20:00,24.38,24.39,24.31,24.32,135857.0,19.9642,19.9724,19.9069,19.9151,135857.0
2021-08-18 10:30:00,24.32,24.35,24.27,24.33,146863.0,19.9151,19.9397,19.8741,19.9233,146863.0
2021-08-18 10:40:00,24.33,24.41,24.3,24.4,214491.0,19.9233,19.9888,19.8987,19.9806,214491.0
2021-08-18 10:50:00,24.4,24.41,24.37,24.38,97930.0,19.9806,19.9888,19.956,19.9642,97930.0
2021-08-18 11:00:00,24.38,24.45,24.35,24.44,120788.0,19.9642,20.0215,19.9397,20.0134,120788.0
2021-08-18 11:10:00,24.45,24.46,24.4,24.42,105589.0,20.0215,20.0297,19.9806,19.997,105589.0
2021-08-18 11:20:00,24.41,24.45,24.36,24.38,168213.0,19.9888,20.0215,19.9478,19.9642,168213.0
2021-08-18 11:30:00,24.37,24.41,24.37,24.39,77247.0,19.956,19.9888,19.956,19.9724,77247.0
2021-08-18 11:40:00,24.39,24.4,24.33,24.34,68110.0,19.9724,19.9806,19.9233,19.9315,68110.0
2021-08-18 11:50:00,24.34,24.38,24.32,24.37,60533.0,19.9315,19.9642,19.9151,19.956,60533.0
2021-08-18 12:00:00,24.37,24.42,24.36,24.4,106420.0,19.956,19.997,19.9478,19.9806,106420.0
2021-08-18 12:10:00,24.4,24.4,24.36,24.38,110549.0,19.9806,19.9806,19.9478,19.9642,110549.0
2021-08-18 12:20:00,24.38,24.38,24.35,24.36,102736.0,19.9642,19.9642,19.9397,19.9478,102736.0
2021-08-18 12:30:00,24.35,24.39,24.35,24.36,86516.0,19.9397,19.9724,19.9397,19.9478,86516.0
2021-08-18 12:40:00,24.35,24.39,24.35,24.39,74923.0,19.9397,19.9724,19.9397,19.9724,74923.0
2021-08-18 12:50:00,24.39,24.41,24.38,24.41,51224.0,19.9724,19.9888,19.9642,19.9888,51224.0
2021-08-18 13:00:00,24.41,24.41,24.36,24.41,88701.0,19.9888,19.9888,19.9478,19.9888,88701.0
2021-08-18 13:10:00,24.4,24.41,24.36,24.37,72461.0,19.9806,19.9888,19.9478,19.956,72461.0
2021-08-18 13:20:00,24.37,24.41,24.36,24.39,57702.0,19.956,19.9888,19.9478,19.9724,57702.0
2021-08-18 13:30:00,24.39,24.41,24.39,24.41,44264.0,19.9724,19.9888,19.9724,19.9888,44264.0
2021-08-18 13:40:00,24.41,24.42,24.39,24.41,91142.0,19.9888,19.997,19.9724,19.9888,91142.0
2021-08-18 13:50:00,24.41,24.41,24.38,24.41,70365.0,19.9888,19.9888,19.9642,19.9888,70365.0
2021-08-18 14:00:00,24.41,24.45,24.4,24.45,139396.0,19.9888,20.0215,19.9806,20.0215,139396.0
2021-08-18 14:10:00,24.45,24.47,24.33,24.35,178790.0,20.0215,20.0379,19.9233,19.9397,178790.0
2021-08-18 14:20:00,24.35,24.37,24.31,24.33,136883.0,19.9397,19.956,19.9069,19.9233,136883.0
2021-08-18 14:30:00,24.33,24.36,24.32,24.33,108051.0,19.9233,19.9478,19.9151,19.9233,108051.0
2021-08-18 14:40:00,24.33,24.33,24.25,24.26,187723.0,19.9233,19.9233,19.8578,19.866,187723.0
2021-08-18 14:50:00,24.26,24.27,24.22,24.23,83614.0,19.866,19.8741,19.8332,19.8414,83614.0
2021-08-18 15:00:00,24.23,24.23,24.2,24.2,83645.0,19.8414,19.8414,19.8168,19.8168,83645.0
2021-08-18 15:10:00,24.2,24.22,24.16,24.18,93182.0,19.8168,19.8332,19.7841,19.8004,93182.0
2021-08-18 15:20:00,24.18,24.18,24.08,24.09,157551.0,19.8004,19.8004,19.7186,19.7267,157551.0
2021-08-18 15:30:00,24.09,24.12,24.07,24.09,241726.0,19.7267,19.7513,19.7104,19.7267,241726.0
2021-08-18 15:40:00,24.1,24.11,24.08,24.1,278259.0,19.7349,19.7431,19.7186,19.7349,278259.0
2021-08-18 15:50:00,24.09,24.11,24.02,24.04,970611.0,19.7267,19.7431,19.6694,19.6858,970611.0
2021-08-19 09:30:00,23.8,23.95,23.68,23.89,318552.0,19.4893,19.6121,19.391,19.563,318552.0
2021-08-19 09:40:00,23.88,23.9,23.79,23.84,219209.0,19.5548,19.5712,19.4811,19.522,219209.0
2021-08-19 09:50:00,23.84,23.85,23.77,23.81,156735.0,19.522,19.5302,19.4647,19.4975,156735.0
2021-08-19 10:00:00,23.8,23.85,23.74,23.81,258517.0,19.4893,19.5302,19.4401,19.4975,258517.0
2021-08-19 10:10:00,23.81,23.85,23.72,23.84,178278.0,19.4975,19.5302,19.4238,19.522,178278.0
2021-08-19 10:20:00,23.84,23.85,23.67,23.68,350010.0,19.522,19.5302,19.3828,19.391,350010.0
2021-08-19 10:30:00,23.67,23.68,23.58,23.61,295177.0,19.3828,19.391,19.3091,19.3337,295177.0
2021-08-19 10:40:00,23.61,23.65,23.55,23.56,389748.0,19.3337,19.3664,19.2846,19.2927,389748.0
2021-08-19 10:50:00,23.56,23.74,23.53,23.73,338769.0,19.2927,19.4401,19.2682,19.432,338769.0
2021-08-19 11:00:00,23.73,23.75,23.67,23.67,302289.0,19.432,19.4483,19.3828,19.3828,302289.0
2021-08-19 11:10:00,23.68,23.71,23.64,23.71,128388.0,19.391,19.4156,19.3583,19.4156,128388.0
2021-08-19 11:20:00,23.71,23.72,23.66,23.68,110181.0,19.4156,19.4238,19.3746,19.391,110181.0
2021-08-19 11:30:00,23.68,23.71,23.65,23.68,109049.0,19.391,19.4156,19.3664,19.391,109049.0
2021-08-19 11:40:00,23.68,23.78,23.67,23.78,177285.0,19.391,19.4729,19.3828,19.4729,177285.0
2021-08-19 11:50:00,23.77,23.81,23.74,23.78,154742.0,19.4647,19.4975,19.4401,19.4729,154742.0
2021-08-19 12:00:00,23.78,23.81,23.75,23.79,151205.0,19.4729,19.4975,19.4483,19.4811,151205.0
2021-08-19 12:10:00,23.79,23.82,23.78,23.8,288776.0,19.4811,19.5056,19.4729,19.4893,288776.0
2021-08-19 12:20:00,23.8,23.83,23.79,23.8,177348.0,19.4893,19.5138,19.4811,19.4893,177348.0
2021-08-19 12:30:00,23.81,23.82,23.77,23.8,148332.0,19.4975,19.5056,19.4647,19.4893,148332.0
2021-08-19 12:40:00,23.81,23.83,23.79,23.81,137411.0,19.4975,19.5138,19.4811,19.4975,137411.0
2021-08-19 12:50:00,23.81,23.88,23.8,23.88,187903.0,19.4975,19.5548,19.4893,19.5548,187903.0
2021-08-19 13:00:00,23.87,23.87,23.81,23.82,212028.0,19.5466,19.5466,19.4975,19.5056,212028.0
2021-08-19 13:10:00,23.81,23.84,23.79,23.8,93974.0,19.4975,19.522,19.4811,19.4893,93974.0
2021-08-19 13:20:00,23.81,23.82,23.8,23.82,118174.0,19.4975,19.5056,19.4893,19.5056,118174.0
2021-08-19 13:30:00,23.82,23.83,23.8,23.83,354304.0,19.5056,19.5138,19.4893,19.5138,354304.0
2021-08-19 13:40:00,23.82,23.89,23.81,23.85,123592.0,19.5056,19.563,19.4975,19.5302,123592.0
2021-08-19 13:50:00,23.85,23.85,23.73,23.73,108383.0,19.5302,19.5302,19.432,19.432,108383.0
2021-08-19 14:00:00,23.74,23.78,23.71,23.72,183551.0,19.4401,19.4729,19.4156,19.4238,183551.0
2021-08-19 14:10:00,23.71,23.76,23.68,23.76,127188.0,19.4156,19.4565,19.391,19.4565,127188.0
2021-08-19 14:20:00,23.76,23.78,23.7,23.71,169460.0,19.4565,19.4729,19.4074,19.4156,169460.0
2021-08-19 14:30:00,23.71,23.74,23.66,23.72,142506.0,19.4156,19.4401,19.3746,19.4238,142506.0
2021-08-19 14:40:00,23.73,23.77,23.69,23.77,263119.0,19.432,19.4647,19.3992,19.4647,263119.0
2021-08-19 14:50:00,23.76,23.8,23.72,23.79,167432.0,19.4565,19.4893,19.4238,19.4811,167432.0
2021-08-19 15:00:00,23.79,23.88,23.78,23.87,249135.0,19.4811,19.5548,19.4729,19.5466,249135.0
2021-08-19 15:10:00,23.87,23.89,23.83,23.85,116728.0,19.5466,19.563,19.5138,19.5302,116728.0
2021-08-19 15:20:00,23.86,23.93,23.85,23.93,209398.0,19.5384,19.5957,19.5302,19.5957,209398.0
2021-08-19 15:30:00,23.93,23.95,23.89,23.91,248068.0,19.5957,19.6121,19.563,19.5793,248068.0
2021-08-19 15:40:00,23.9,23.9,23.8,23.83,311032.0,19.5712,19.5712,19.4893,19.5138,311032.0
2021-08-19 15:50:00,23.83,23.91,23.82,23.89,947423.0,19.5138,19.5793,19.5056,19.563,947423.0
2021-08-20 09:30:00,23.77,23.98,23.68,23.97,253248.0,19.4647,19.6367,19.391,19.6285,253248.0
2021-08-20 09:40:00,23.99,24.0,23.9,23.97,129058.0,19.6449,19.653,19.5712,19.6285,129058.0
2021-08-20 09:50:00,23.97,24.05,23.94,24.04,98534.0,19.6285,19.694,19.6039,19.6858,98534.0
2021-08-20 10:00:00,24.03,24.08,23.99,24.01,93451.0,19.6776,19.7186,19.6449,19.6612,93451.0
2021-08-20 10:10:00,24.02,24.11,23.96,24.11,117403.0,19.6694,19.7431,19.6203,19.7431,117403.0
2021-08-20 10:20:00,24.1,24.14,24.06,24.07,527022.0,19.7349,19.7677,19.7022,19.7104,527022.0
2021-08-20 10:30:00,24.07,24.14,24.03,24.05,383836.0,19.7104,19.7677,19.6776,19.694,383836.0
2021-08-20 10:40:00,24.05,24.05,23.93,23.98,137908.0,19.694,19.694,19.5957,19.6367,137908.0
2021-08-20 10:50:00,23.98,24.0,23.93,24.0,74962.0,19.6367,19.653,19.5957,19.653,74962.0
2021-08-20 11:00:00,23.99,24.01,23.96,23.99,110726.0,19.6449,19.6612,19.6203,19.6449,110726.0
2021-08-20 11:10:00,24.0,24.06,23.98,24.03,97122.0,19.653,19.7022,19.6367,19.6776,97122.0
2021-08-20 11:20:00,24.02,24.04,23.98,23.99,76970.0,19.6694,19.6858,19.6367,19.6449,76970.0
2021-08-20 11:30:00,23.98,24.06,23.98,24.04,153912.0,19.6367,19.7022,19.6367,19.6858,153912.0
2021-08-20 11:40:00,24.04,24.06,24.0,24.0,66639.0,19.6858,19.7022,19.653,19.653,66639.0
2021-08-20 11:50:00,24.01,24.07,24.0,24.07,60995.0,19.6612,19.7104,19.653,19.7104,60995.0
2021-08-20 12:00:00,24.07,24.09,24.02,24.02,136547.0,19.7104,19.7267,19.6694,19.6694,136547.0
2021-08-20 12:10:00,24.03,24.05,23.99,24.0,72915.0,19.6776,19.694,19.6449,19.653,72915.0
2021-08-20 12:20:00,24.0,24.05,23.98,24.04,71394.0,19.653,19.694,19.6367,19.6858,71394.0
2021-08-20 12:30:00,24.04,24.04,24.0,24.03,40003.0,19.6858,19.6858,19.653,19.6776,40003.0
2021-08-20 12:40:00,24.04,24.06,24.0,24.05,66704.0,19.6858,19.7022,19.653,19.694,66704.0
2021-08-20 12:50:00,24.05,24.07,23.99,23.99,80285.0,19.694,19.7104,19.6449,19.6449,80285.0
2021-08-20 13:00:00,24.0,24.02,23.99,24.01,61942.0,19.653,19.6694,19.6449,19.6612,61942.0
2021-08-20 13:10:00,24.01,24.03,23.99,24.01,75320.0,19.6612,19.6776,19.6449,19.6612,75320.0
2021-08-20 13:20:00,24.01,24.02,23.96,23.96,83489.0,19.6612,19.6694,19.6203,19.6203,83489.0
2021-08-20 13:30:00,23.96,23.98,23.94,23.95,82321.0,19.6203,19.6367,19.6039,19.6121,82321.0
2021-08-20 13:40:00,23.95,23.97,23.93,23.93,77734.0,19.6121,19.6285,19.5957,19.5957,77734.0
2021-08-20 13:50:00,23.93,23.99,23.93,23.96,70002.0,19.5957,19.6449,19.5957,19.6203,70002.0
2021-08-20 14:00:00,23.96,24.04,23.95,24.02,93101.0,19.6203,19.6858,19.6121,19.6694,93101.0
2021-08-20 14:10:00,24.02,24.04,24.0,24.03,58710.0,19.6694,19.6858,19.653,19.6776,58710.0
2021-08-20 14:20:00,24.02,24.03,23.96,23.98,73880.0,19.6694,19.6776,19.6203,19.6367,73880.0
2021-08-20 14:30:00,23.98,24.01,23.95,23.97,67850.0,19.6367,19.6612,19.6121,19.6285,67850.0
2021-08-20 14:40:00,23.96,23.99,23.95,23.96,66324.0,19.6203,19.6449,19.6121,19.6203,66324.0
2021-08-20 14:50:00,23.96,23.99,23.95,23.98,72833.0,19.6203,19.6449,19.6121,19.6367,72833.0
2021-08-20 15:00:00,23.98,24.03,23.98,23.99,83856.0,19.6367,19.6776,19.6367,19.6449,83856.0
2021-08-20 15:10:00,23.98,24.02,23.98,24.01,104058.0,19.6367,19.6694,19.6367,19.6612,104058.0
2021-08-20 15:20:00,24.01,24.06,24.0,24.05,195625.0,19.6612,19.7022,19.653,19.694,195625.0
2021-08-20 15:30:00,24.05,24.07,24.03,24.05,137548.0,19.694,19.7104,19.6776,19.694,137548.0
2021-08-20 15:40:00,24.05,24.06,24.02,24.04,204909.0,19.694,19.7022,19.6694,19.6858,204909.0
2021-08-20 15:50:00,24.05,24.05,24.0,24.04,578046.0,19.694,19.694,19.653,19.6858,578046.0
2021-08-23 09:30:00,24.44,24.58,24.27,24.28,293538.0,20.0134,20.128,19.8741,19.8823,293538.0
2021-08-23 09:40:00,24.29,24.47,24.28,24.47,122444.0,19.8905,20.0379,19.8823,20.0379,122444.0
2021-08-23 09:50:00,24.47,24.49,24.43,24.45,92115.0,20.0379,20.0543,20.0052,20.0215,92115.0
2021-08-23 10:00:00,24.46,24.51,24.41,24.43,234954.0,20.0297,20.0707,19.9888,20.0052,234954.0
2021-08-23 10:10:00,24.43,24.46,24.42,24.44,136237.0,20.0052,20.0297,19.997,20.0134,136237.0
2021-08-23 10:20:00,24.44,24.45,24.39,24.42,104871.0,20.0134,20.0215,19.9724,19.997,104871.0
2021-08-23 10:30:00,24.42,24.42,24.35,24.37,68733.0,19.997,19.997,19.9397,19.956,68733.0
2021-08-23 10:40:00,24.38,24.45,24.33,24.45,102071.0,19.9642,20.0215,19.9233,20.0215,102071.0
2021-08-23 10:50:00,24.45,24.57,24.44,24.56,149860.0,20.0215,20.1198,20.0134,20.1116,149860.0
2021-08-23 11:00:00,24.55,24.58,24.49,24.52,129441.0,20.1034,20.128,20.0543,20.0789,129441.0
2021-08-23 11:10:00,24.52,24.54,24.49,24.5,64799.0,20.0789,20.0952,20.0543,20.0625,64799.0
2021-08-23 11:20:00,24.5,24.54,24.48,24.54,140468.0,20.0625,20.0952,20.0461,20.0952,140468.0
2021-08-23 11:30:00,24.54,24.54,24.52,24.52,151536.0,20.0952,20.0952,20.0789,20.0789,151536.0
2021-08-23 11:40:00,24.53,24.54,24.46,24.46,109634.0,20.0871,20.0952,20.0297,20.0297,109634.0
2021-08-23 11:50:00,24.46,24.48,24.42,24.43,242673.0,20.0297,20.0461,19.997,20.0052,242673.0
2021-08-23 12:00:00,24.43,24.54,24.43,24.54,109757.0,20.0052,20.0952,20.0052,20.0952,109757.0
2021-08-23 12:10:00,24.53,24.54,24.47,24.51,79131.0,20.0871,20.0952,20.0379,20.0707,79131.0
2021-08-23 12:20:00,24.5,24.51,24.45,24.46,60655.0,20.0625,20.0707,20.0215,20.0297,60655.0
2021-08-23 12:30:00,24.46,24.51,24.45,24.5,110209.0,20.0297,20.0707,20.0215,20.0625,110209.0
2021-08-23 12:40:00,24.5,24.52,24.48,24.48,70212.0,20.0625,20.0789,20.0461,20.0461,70212.0
2021-08-23 12:50:00,24.49,24.54,24.48,24.54,64844.0,20.0543,20.0952,20.0461,20.0952,64844.0
2021-08-23 13:00:00,24.54,24.55,24.52,24.54,62216.0,20.0952,20.1034,20.0789,20.0952,62216.0
2021-08-23 13:10:00,24.53,24.56,24.52,24.53,78391.0,20.0871,20.1116,20.0789,20.0871,78391.0
2021-08-23 13:20:00,24.53,24.56,24.51,24.54,66677.0,20.0871,20.1116,20.0707,20.0952,66677.0
2021-08-23 13:30:00,24.55,24.56,24.49,24.5,110604.0,20.1034,20.1116,20.0543,20.0625,110604.0
2021-08-23 13:40:00,24.5,24.54,24.48,24.54,64579.0,20.0625,20.0952,20.0461,20.0952,64579.0
2021-08-23 13:50:00,24.54,24.54,24.51,24.52,67123.0,20.0952,20.0952,20.0707,20.0789,67123.0
2021-08-23 14:00:00,24.53,24.54,24.52,24.54,73167.0,20.0871,20.0952,20.0789,20.0952,73167.0
2021-08-23 14:10:00,24.54,24.55,24.5,24.51,67378.0,20.0952,20.1034,20.0625,20.0707,67378.0
2021-08-23 14:20:00,24.51,24.54,24.5,24.52,112787.0,20.0707,20.0952,20.0625,20.0789,112787.0
2021-08-23 14:30:00,24.51,24.53,24.51,24.53,84097.0,20.0707,20.0871,20.0707,20.0871,84097.0
2021-08-23 14:40:00,24.52,24.54,24.51,24.54,201135.0,20.0789,20.0952,20.0707,20.0952,201135.0
2021-08-23 14:50:00,24.53,24.53,24.51,24.53,63893.0,20.0871,20.0871,20.0707,20.0871,63893.0
2021-08-23 15:00:00,24.53,24.53,24.49,24.49,73979.0,20.0871,20.0871,20.0543,20.0543,73979.0
2021-08-23 15:10:00,24.48,24.5,24.46,24.48,74641.0,20.0461,20.0625,20.0297,20.0461,74641.0
2021-08-23 15:20:00,24.48,24.52,24.48,24.52,85150.0,20.0461,20.0789,20.0461,20.0789,85150.0
2021-08-23 15:30:00,24.52,24.55,24.5,24.52,107851.0,20.0789,20.1034,20.0625,20.0789,107851.0
2021-08-23 15:40:00,24.52,24.54,24.5,24.52,149619.0,20.0789,20.0952,20.0625,20.0789,149619.0
2021-08-23 15:50:00,24.51,24.53,24.48,24.5,479459.0,20.0707,20.0871,20.0461,20.0625,479459.0
2021-08-24 09:30:00,24.68,24.68,24.53,24.59,185856.0,20.2099,20.2099,20.0871,20.1362,185856.0
2021-08-24 09:40:00,24.59,24.6,24.55,24.57,100268.0,20.1362,20.1444,20.1034,20.1198,100268.0
2021-08-24 09:50:00,24.57,24.67,24.55,24.62,319444.0,20.1198,20.2017,20.1034,20.1608,319444.0
2021-08-24 10:00:00,24.62,24.62,24.44,24.46,86477.0,20.1608,20.1608,20.0134,20.0297,86477.0
2021-08-24 10:10:00,24.46,24.53,24.46,24.53,83666.0,20.0297,20.0871,20.0297,20.0871,83666.0
2021-08-24 10:20:00,24.53,24.59,24.49,24.58,91160.0,20.0871,20.1362,20.0543,20.128,91160.0
2021-08-24 10:30:00,24.58,24.58,24.51,24.53,190315.0,20.128,20.128,20.0707,20.0871,190315.0
2021-08-24 10:40:00,24.52,24.54,24.49,24.51,65911.0,20.0789,20.0952,20.0543,20.0707,65911.0
2021-08-24 10:50:00,24.51,24.54,24.5,24.52,70211.0,20.0707,20.0952,20.0625,20.0789,70211.0
2021-08-24 11:00:00,24.52,24.58,24.51,24.57,79431.0,20.0789,20.128,20.0707,20.1198,79431.0
2021-08-24 11:10:00,24.56,24.6,24.54,24.54,85056.0,20.1116,20.1444,20.0952,20.0952,85056.0
2021-08-24 11:20:00,24.54,24.58,24.53,24.55,48038.0,20.0952,20.128,20.0871,20.1034,48038.0
2021-08-24 11:30:00,24.54,24.56,24.49,24.5,93869.0,20.0952,20.1116,20.0543,20.0625,93869.0
2021-08-24 11:40:00,24.5,24.55,24.49,24.54,63570.0,20.0625,20.1034,20.0543,20.0952,63570.0
2021-08-24 11:50:00,24.55,24.56,24.5,24.5,58885.0,20.1034,20.1116,20.0625,20.0625,58885.0
2021-08-24 12:00:00,24.5,24.53,24.48,24.51,68540.0,20.0625,20.0871,20.0461,20.0707,68540.0
2021-08-24 12:10:00,24.51,24.52,24.49,24.49,98264.0,20.0707,20.0789,20.0543,20.0543,98264.0
2021-08-24 12:20:00,24.49,24.5,24.47,24.48,96984.0,20.0543,20.0625,20.0379,20.0461,96984.0
2021-08-24 12:30:00,24.48,24.55,24.47,24.53,294722.0,20.0461,20.1034,20.0379,20.0871,294722.0
2021-08-24 12:40:00,24.53,24.58,24.53,24.57,153545.0,20.0871,20.128,20.0871,20.1198,153545.0
2021-08-24 12:50:00,24.57,24.57,24.55,24.56,72075.0,20.1198,20.1198,20.1034,20.1116,72075.0
2021-08-24 13:00:00,24.55,24.58,24.55,24.58,32060.0,20.1034,20.128,20.1034,20.128,32060.0
2021-08-24 13:10:00,24.58,24.59,24.57,24.58,37378.0,20.128,20.1362,20.1198,20.128,37378.0
2021-08-24 13:20:00,24.58,24.59,24.56,24.59,89392.0,20.128,20.1362,20.1116,20.1362,89392.0
2021-08-24 13:30:00,24.59,24.59,24.56,24.57,69047.0,20.1362,20.1362,20.1116,20.1198,69047.0
2021-08-24 13:40:00,24.58,24.6,24.57,24.59,71797.0,20.128,20.1444,20.1198,20.1362,71797.0
2021-08-24 13:50:00,24.59,24.61,24.56,24.61,44075.0,20.1362,20.1526,20.1116,20.1526,44075.0
2021-08-24 14:00:00,24.61,24.65,24.6,24.64,146635.0,20.1526,20.1853,20.1444,20.1771,146635.0
2021-08-24 14:10:00,24.65,24.66,24.64,24.66,54946.0,20.1853,20.1935,20.1771,20.1935,54946.0
2021-08-24 14:20:00,24.66,24.66,24.62,24.65,89674.0,20.1935,20.1935,20.1608,20.1853,89674.0
2021-08-24 14:30:00,24.66,24.67,24.64,24.64,58990.0,20.1935,20.2017,20.1771,20.1771,58990.0
2021-08-24 14:40:00,24.64,24.67,24.63,24.67,56767.0,20.1771,20.2017,20.1689,20.2017,56767.0
2021-08-24 14:50:00,24.67,24.68,24.65,24.67,209661.0,20.2017,20.2099,20.1853,20.2017,209661.0
2021-08-24 15:00:00,24.67,24.69,24.64,24.64,95441.0,20.2017,20.2181,20.1771,20.1771,95441.0
2021-08-24 15:10:00,24.64,24.71,24.64,24.71,85765.0,20.1771,20.2345,20.1771,20.2345,85765.0
2021-08-24 15:20:00,24.71,24.71,24.66,24.67,203324.0,20.2345,20.2345,20.1935,20.2017,203324.0
2021-08-24 15:30:00,24.67,24.67,24.61,24.63,145049.0,20.2017,20.2017,20.1526,20.1689,145049.0
2021-08-24 15:40:00,24.63,24.66,24.62,24.64,109708.0,20.1689,20.1935,20.1608,20.1771,109708.0
2021-08-24 15:50:00,24.64,24.65,24.6,24.64,461466.0,20.1771,20.1853,20.1444,20.1771,461466.0
2021-08-25 09:30:00,24.65,24.65,24.4,24.59,157778.0,20.1853,20.1853,19.9806,20.1362,157778.0
2021-08-25 09:40:00,24.6,24.65,24.58,24.62,68950.0,20.1444,20.1853,20.128,20.1608,68950.0
2021-08-25 09:50:00,24.63,24.65,24.57,24.61,84969.0,20.1689,20.1853,20.1198,20.1526,84969.0
2021-08-25 10:00:00,24.62,24.63,24.56,24.61,104007.0,20.1608,20.1689,20.1116,20.1526,104007.0
2021-08-25 10:10:00,24.61,24.61,24.54,24.55,59628.0,20.1526,20.1526,20.0952,20.1034,59628.0
2021-08-25 10:20:00,24.55,24.56,24.51,24.55,52170.0,20.1034,20.1116,20.0707,20.1034,52170.0
2021-08-25 10:30:00,24.54,24.61,24.52,24.6,87508.0,20.0952,20.1526,20.0789,20.1444,87508.0
2021-08-25 10:40:00,24.6,24.63,24.59,24.61,75153.0,20.1444,20.1689,20.1362,20.1526,75153.0
2021-08-25 10:50:00,24.62,24.62,24.56,24.59,82298.0,20.1608,20.1608,20.1116,20.1362,82298.0
2021-08-25 11:00:00,24.59,24.61,24.55,24.55,63035.0,20.1362,20.1526,20.1034,20.1034,63035.0
2021-08-25 11:10:00,24.55,24.6,24.55,24.58,63263.0,20.1034,20.1444,20.1034,20.128,63263.0
2021-08-25 11:20:00,24.59,24.63,24.55,24.62,208656.0,20.1362,20.1689,20.1034,20.1608,208656.0
2021-08-25 11:30:00,24.62,24.67,24.61,24.67,112426.0,20.1608,20.2017,20.1526,20.2017,112426.0
2021-08-25 11:40:00,24.67,24.71,24.66,24.71,61918.0,20.2017,20.2345,20.1935,20.2345,61918.0
2021-08-25 11:50:00,24.71,24.73,24.7,24.73,47170.0,20.2345,20.2508,20.2263,20.2508,47170.0
2021-08-25 12:00:00,24.73,24.75,24.72,24.73,79153.0,20.2508,20.2672,20.2426,20.2508,79153.0
2021-08-25 12:10:00,24.73,24.75,24.69,24.72,100802.0,20.2508,20.2672,20.2181,20.2426,100802.0
2021-08-25 12:20:00,24.72,24.74,24.7,24.71,40468.0,20.2426,20.259,20.2263,20.2345,40468.0
2021-08-25 12:30:00,24.71,24.76,24.7,24.75,45525.0,20.2345,20.2754,20.2263,20.2672,45525.0
2021-08-25 12:40:00,24.76,24.76,24.74,24.75,41973.0,20.2754,20.2754,20.259,20.2672,41973.0
2021-08-25 12:50:00,24.75,24.79,24.74,24.76,47124.0,20.2672,20.3,20.259,20.2754,47124.0
2021-08-25 13:00:00,24.76,24.79,24.75,24.79,48620.0,20.2754,20.3,20.2672,20.3,48620.0
2021-08-25 13:10:00,24.79,24.8,24.77,24.78,46048.0,20.3,20.3081,20.2836,20.2918,46048.0
2021-08-25 13:20:00,24.78,24.8,24.77,24.8,47783.0,20.2918,20.3081,20.2836,20.3081,47783.0
2021-08-25 13:30:00,24.8,24.81,24.78,24.8,39583.0,20.3081,20.3163,20.2918,20.3081,39583.0
2021-08-25 13:40:00,24.8,24.81,24.77,24.79,34982.0,20.3081,20.3163,20.2836,20.3,34982.0
2021-08-25 13:50:00,24.8,24.81,24.79,24.8,36316.0,20.3081,20.3163,20.3,20.3081,36316.0
2021-08-25 14:00:00,24.8,24.8,24.77,24.8,93994.0,20.3081,20.3081,20.2836,20.3081,93994.0
2021-08-25 14:10:00,24.8,24.82,24.74,24.74,138069.0,20.3081,20.3245,20.259,20.259,138069.0
2021-08-25 14:20:00,24.74,24.75,24.7,24.71,175740.0,20.259,20.2672,20.2263,20.2345,175740.0
2021-08-25 14:30:00,24.71,24.71,24.63,24.64,143326.0,20.2345,20.2345,20.1689,20.1771,143326.0
2021-08-25 14:40:00,24.64,24.67,24.61,24.62,116074.0,20.1771,20.2017,20.1526,20.1608,116074.0
2021-08-25 14:50:00,24.62,24.64,24.59,24.6,157730.0,20.1608,20.1771,20.1362,20.1444,157730.0
2021-08-25 15:00:00,24.6,24.64,24.59,24.64,286000.0,20.1444,20.1771,20.1362,20.1771,286000.0
2021-08-25 15:10:00,24.64,24.64,24.59,24.62,115090.0,20.1771,20.1771,20.1362,20.1608,115090.0
2021-08-25 15:20:00,24.62,24.63,24.59,24.62,156193.0,20.1608,20.1689,20.1362,20.1608,156193.0
2021-08-25 15:30:00,24.62,24.65,24.61,24.64,104757.0,20.1608,20.1853,20.1526,20.1771,104757.0
2021-08-25 15:40:00,24.64,24.66,24.62,24.64,148201.0,20.1771,20.1935,20.1608,20.1771,148201.0
2021-08-25 15:50:00,24.64,24.65,24.57,24.58,621148.0,20.1771,20.1853,20.1198,20.128,621148.0
2021-08-26 09:30:00,24.49,24.56,24.39,24.48,187178.0,20.0543,20.1116,19.9724,20.0461,187178.0
2021-08-26 09:40:00,24.48,24.52,24.42,24.46,121096.0,20.0461,20.0789,19.997,20.0297,121096.0
2021-08-26 09:50:00,24.46,24.5,24.44,24.47,91455.0,20.0297,20.0625,20.0134,20.0379,91455.0
2021-08-26 10:00:00,24.48,24.5,24.38,24.44,80851.0,20.0461,20.0625,19.9642,20.0134,80851.0
2021-08-26 10:10:00,24.43,24.5,24.43,24.47,124824.0,20.0052,20.0625,20.0052,20.0379,124824.0
2021-08-26 10:20:00,24.46,24.48,24.33,24.45,169374.0,20.0297,20.0461,19.9233,20.0215,169374.0
2021-08-26 10:30:00,24.45,24.47,24.38,24.4,84908.0,20.0215,20.0379,19.9642,19.9806,84908.0
2021-08-26 10:40:00,24.4,24.41,24.27,24.28,171574.0,19.9806,19.9888,19.8741,19.8823,171574.0
2021-08-26 10:50:00,24.29,24.3,24.21,24.24,233133.0,19.8905,19.8987,19.825,19.8496,233133.0
2021-08-26 11:00:00,24.24,24.25,24.18,24.23,234874.0,19.8496,19.8578,19.8004,19.8414,234874.0
2021-08-26 11:10:00,24.23,24.27,24.22,24.26,150910.0,19.8414,19.8741,19.8332,19.866,150910.0
2021-08-26 11:20:00,24.26,24.28,24.24,24.25,131428.0,19.866,19.8823,19.8496,19.8578,131428.0
2021-08-26 11:30:00,24.26,24.28,24.22,24.28,150922.0,19.866,19.8823,19.8332,19.8823,150922.0
2021-08-26 11:40:00,24.28,24.33,24.26,24.33,256097.0,19.8823,19.9233,19.866,19.9233,256097.0
2021-08-26 11:50:00,24.33,24.33,24.28,24.29,102118.0,19.9233,19.9233,19.8823,19.8905,102118.0
2021-08-26 12:00:00,24.28,24.33,24.28,24.3,104521.0,19.8823,19.9233,19.8823,19.8987,104521.0
2021-08-26 12:10:00,24.3,24.33,24.28,24.33,54659.0,19.8987,19.9233,19.8823,19.9233,54659.0
2021-08-26 12:20:00,24.32,24.33,24.29,24.32,97489.0,19.9151,19.9233,19.8905,19.9151,97489.0
2021-08-26 12:30:00,24.32,24.35,24.31,24.34,47242.0,19.9151,19.9397,19.9069,19.9315,47242.0
2021-08-26 12:40:00,24.34,24.36,24.32,24.36,95957.0,19.9315,19.9478,19.9151,19.9478,95957.0
2021-08-26 12:50:00,24.36,24.39,24.34,24.37,46820.0,19.9478,19.9724,19.9315,19.956,46820.0
2021-08-26 13:00:00,24.38,24.38,24.33,24.34,32573.0,19.9642,19.9642,19.9233,19.9315,32573.0
2021-08-26 13:10:00,24.34,24.35,24.29,24.3,54827.0,19.9315,19.9397,19.8905,19.8987,54827.0
2021-08-26 13:20:00,24.31,24.31,24.27,24.29,61014.0,19.9069,19.9069,19.8741,19.8905,61014.0
2021-08-26 13:30:00,24.28,24.32,24.28,24.3,64698.0,19.8823,19.9151,19.8823,19.8987,64698.0
2021-08-26 13:40:00,24.31,24.35,24.3,24.33,76802.0,19.9069,19.9397,19.8987,19.9233,76802.0
2021-08-26 13:50:00,24.32,24.34,24.29,24.3,96139.0,19.9151,19.9315,19.8905,19.8987,96139.0
2021-08-26 14:00:00,24.3,24.31,24.22,24.22,97922.0,19.8987,19.9069,19.8332,19.8332,97922.0
2021-08-26 14:10:00,24.23,24.26,24.21,24.23,93567.0,19.8414,19.866,19.825,19.8414,93567.0
2021-08-26 14:20:00,24.24,24.27,24.23,24.25,83124.0,19.8496,19.8741,19.8414,19.8578,83124.0
2021-08-26 14:30:00,24.25,24.27,24.22,24.27,98033.0,19.8578,19.8741,19.8332,19.8741,98033.0
2021-08-26 14:40:00,24.26,24.27,24.22,24.23,95147.0,19.866,19.8741,19.8332,19.8414,95147.0
2021-08-26 14:50:00,24.23,24.25,24.21,24.23,112890.0,19.8414,19.8578,19.825,19.8414,112890.0
2021-08-26 15:00:00,24.24,24.24,24.15,24.18,172227.0,19.8496,19.8496,19.7759,19.8004,172227.0
2021-08-26 15:10:00,24.17,24.24,24.15,24.23,198995.0,19.7923,19.8496,19.7759,19.8414,198995.0
2021-08-26 15:20:00,24.23,24.24,24.18,24.2,226030.0,19.8414,19.8496,19.8004,19.8168,226030.0
2021-08-26 15:30:00,24.2,24.21,24.16,24.16,250817.0,19.8168,19.825,19.7841,19.7841,250817.0
2021-08-26 15:40:00,24.16,24.19,24.14,24.15,376830.0,19.7841,19.8086,19.7677,19.7759,376830.0
2021-08-26 15:50:00,24.16,24.18,24.14,24.14,608153.0,19.7841,19.8004,19.7677,19.7677,608153.0
2021-08-27 09:30:00,24.3,24.53,24.29,24.52,209161.0,19.8987,20.0871,19.8905,20.0789,209161.0
2021-08-27 09:40:00,24.52,24.56,24.47,24.51,145752.0,20.0789,20.1116,20.0379,20.0707,145752.0
2021-08-27 09:50:00,24.51,24.55,24.46,24.52,60630.0,20.0707,20.1034,20.0297,20.0789,60630.0
2021-08-27 10:00:00,24.51,24.6,24.46,24.55,160865.0,20.0707,20.1444,20.0297,20.1034,160865.0
2021-08-27 10:10:00,24.55,24.62,24.53,24.59,123697.0,20.1034,20.1608,20.0871,20.1362,123697.0
2021-08-27 10:20:00,24.59,24.63,24.57,24.61,60721.0,20.1362,20.1689,20.1198,20.1526,60721.0
2021-08-27 10:30:00,24.62,24.68,24.62,24.66,75667.0,20.1608,20.2099,20.1608,20.1935,75667.0
2021-08-27 10:40:00,24.67,24.74,24.65,24.7,156468.0,20.2017,20.259,20.1853,20.2263,156468.0
2021-08-27 10:50:00,24.7,24.72,24.67,24.71,136154.0,20.2263,20.2426,20.2017,20.2345,136154.0
2021-08-27 11:00:00,24.71,24.76,24.7,24.75,153669.0,20.2345,20.2754,20.2263,20.2672,153669.0
2021-08-27 11:10:00,24.75,24.76,24.7,24.71,139785.0,20.2672,20.2754,20.2263,20.2345,139785.0
2021-08-27 11:20:00,24.72,24.73,24.68,24.69,71450.0,20.2426,20.2508,20.2099,20.2181,71450.0
2021-08-27 11:30:00,24.68,24.73,24.68,24.73,93904.0,20.2099,20.2508,20.2099,20.2508,93904.0
2021-08-27 11:40:00,24.73,24.75,24.71,24.71,99196.0,20.2508,20.2672,20.2345,20.2345,99196.0
2021-08-27 11:50:00,24.71,24.74,24.7,24.73,139772.0,20.2345,20.259,20.2263,20.2508,139772.0
2021-08-27 12:00:00,24.73,24.77,24.72,24.77,72875.0,20.2508,20.2836,20.2426,20.2836,72875.0
2021-08-27 12:10:00,24.77,24.82,24.76,24.77,72505.0,20.2836,20.3245,20.2754,20.2836,72505.0
2021-08-27 12:20:00,24.77,24.81,24.77,24.78,55140.0,20.2836,20.3163,20.2836,20.2918,55140.0
2021-08-27 12:30:00,24.79,24.82,24.78,24.79,90978.0,20.3,20.3245,20.2918,20.3,90978.0
2021-08-27 12:40:00,24.79,24.8,24.76,24.8,67000.0,20.3,20.3081,20.2754,20.3081,67000.0
2021-08-27 12:50:00,24.8,24.83,24.79,24.82,86585.0,20.3081,20.3327,20.3,20.3245,86585.0
2021-08-27 13:00:00,24.82,24.84,24.78,24.79,151784.0,20.3245,20.3409,20.2918,20.3,151784.0
2021-08-27 13:10:00,24.79,24.79,24.77,24.77,122007.0,20.3,20.3,20.2836,20.2836,122007.0
2021-08-27 13:20:00,24.78,24.79,24.74,24.75,132392.0,20.2918,20.3,20.259,20.2672,132392.0
2021-08-27 13:30:00,24.75,24.75,24.73,24.75,89943.0,20.2672,20.2672,20.2508,20.2672,89943.0
2021-08-27 13:40:00,24.75,24.77,24.74,24.77,138942.0,20.2672,20.2836,20.259,20.2836,138942.0
2021-08-27 13:50:00,24.77,24.8,24.77,24.78,147891.0,20.2836,20.3081,20.2836,20.2918,147891.0
2021-08-27 14:00:00,24.78,24.78,24.71,24.73,71846.0,20.2918,20.2918,20.2345,20.2508,71846.0
2021-08-27 14:10:00,24.73,24.73,24.69,24.7,96163.0,20.2508,20.2508,20.2181,20.2263,96163.0
2021-08-27 14:20:00,24.7,24.71,24.68,24.69,104842.0,20.2263,20.2345,20.2099,20.2181,104842.0
2021-08-27 14:30:00,24.69,24.7,24.66,24.67,287600.0,20.2181,20.2263,20.1935,20.2017,287600.0
2021-08-27 14:40:00,24.66,24.67,24.57,24.61,226116.0,20.1935,20.2017,20.1198,20.1526,226116.0
2021-08-27 14:50:00,24.61,24.63,24.59,24.59,165402.0,20.1526,20.1689,20.1362,20.1362,165402.0
2021-08-27 15:00:00,24.6,24.61,24.57,24.6,342198.0,20.1444,20.1526,20.1198,20.1444,342198.0
2021-08-27 15:10:00,24.6,24.61,24.58,24.6,161150.0,20.1444,20.1526,20.128,20.1444,161150.0
2021-08-27 15:20:00,24.6,24.61,24.58,24.59,190970.0,20.1444,20.1526,20.128,20.1362,190970.0
2021-08-27 15:30:00,24.6,24.62,24.58,24.6,310919.0,20.1444,20.1608,20.128,20.1444,310919.0
2021-08-27 15:40:00,24.61,24.61,24.55,24.55,554563.0,20.1526,20.1526,20.1034,20.1034,554563.0
2021-08-27 15:50:00,24.56,24.61,24.51,24.61,1337219.0,20.1116,20.1526,20.0707,20.1526,1337219.0
2021-08-30 09:30:00,24.67,24.74,24.59,24.59,222661.0,20.2017,20.259,20.1362,20.1362,222661.0
2021-08-30 09:40:00,24.59,24.61,24.55,24.55,167022.0,20.1362,20.1526,20.1034,20.1034,167022.0
2021-08-30 09:50:00,24.56,24.67,24.55,24.66,101025.0,20.1116,20.2017,20.1034,20.1935,101025.0
2021-08-30 10:00:00,24.65,24.67,24.55,24.58,97675.0,20.1853,20.2017,20.1034,20.128,97675.0
2021-08-30 10:10:00,24.58,24.68,24.57,24.67,103631.0,20.128,20.2099,20.1198,20.2017,103631.0
2021-08-30 10:20:00,24.67,24.74,24.64,24.71,94426.0,20.2017,20.259,20.1771,20.2345,94426.0
2021-08-30 10:30:00,24.71,24.8,24.68,24.78,247788.0,20.2345,20.3081,20.2099,20.2918,247788.0
2021-08-30 10:40:00,24.79,24.81,24.77,24.8,95771.0,20.3,20.3163,20.2836,20.3081,95771.0
2021-08-30 10:50:00,24.8,24.83,24.79,24.82,116709.0,20.3081,20.3327,20.3,20.3245,116709.0
2021-08-30 11:00:00,24.81,24.85,24.75,24.77,72215.0,20.3163,20.3491,20.2672,20.2836,72215.0
2021-08-30 11:10:00,24.78,24.83,24.77,24.8,67554.0,20.2918,20.3327,20.2836,20.3081,67554.0
2021-08-30 11:20:00,24.79,24.83,24.77,24.8,94079.0,20.3,20.3327,20.2836,20.3081,94079.0
2021-08-30 11:30:00,24.8,24.83,24.78,24.79,61689.0,20.3081,20.3327,20.2918,20.3,61689.0
2021-08-30 11:40:00,24.8,24.83,24.77,24.82,68088.0,20.3081,20.3327,20.2836,20.3245,68088.0
2021-08-30 11:50:00,24.82,24.87,24.81,24.85,84634.0,20.3245,20.3655,20.3163,20.3491,84634.0
2021-08-30 12:00:00,24.84,24.87,24.83,24.86,49742.0,20.3409,20.3655,20.3327,20.3573,49742.0
2021-08-30 12:10:00,24.85,24.86,24.82,24.85,56743.0,20.3491,20.3573,20.3245,20.3491,56743.0
2021-08-30 12:20:00,24.85,24.85,24.81,24.85,83052.0,20.3491,20.3491,20.3163,20.3491,83052.0
2021-08-30 12:30:00,24.85,24.88,24.84,24.85,72320.0,20.3491,20.3737,20.3409,20.3491,72320.0
2021-08-30 12:40:00,24.85,24.88,24.83,24.88,65878.0,20.3491,20.3737,20.3327,20.3737,65878.0
2021-08-30 12:50:00,24.87,24.88,24.82,24.84,54885.0,20.3655,20.3737,20.3245,20.3409,54885.0
2021-08-30 13:00:00,24.83,24.86,24.81,24.82,48155.0,20.3327,20.3573,20.3163,20.3245,48155.0
2021-08-30 13:10:00,24.82,24.83,24.77,24.78,54472.0,20.3245,20.3327,20.2836,20.2918,54472.0
2021-08-30 13:20:00,24.78,24.82,24.77,24.81,63656.0,20.2918,20.3245,20.2836,20.3163,63656.0
2021-08-30 13:30:00,24.8,24.82,24.77,24.8,57560.0,20.3081,20.3245,20.2836,20.3081,57560.0
2021-08-30 13:40:00,24.8,24.84,24.79,24.82,104776.0,20.3081,20.3409,20.3,20.3245,104776.0
2021-08-30 13:50:00,24.82,24.83,24.77,24.78,120459.0,20.3245,20.3327,20.2836,20.2918,120459.0
2021-08-30 14:00:00,24.78,24.78,24.75,24.75,47069.0,20.2918,20.2918,20.2672,20.2672,47069.0
2021-08-30 14:10:00,24.76,24.77,24.75,24.76,72241.0,20.2754,20.2836,20.2672,20.2754,72241.0
2021-08-30 14:20:00,24.77,24.77,24.73,24.73,68069.0,20.2836,20.2836,20.2508,20.2508,68069.0
2021-08-30 14:30:00,24.73,24.74,24.69,24.71,83706.0,20.2508,20.259,20.2181,20.2345,83706.0
2021-08-30 14:40:00,24.71,24.74,24.7,24.73,46656.0,20.2345,20.259,20.2263,20.2508,46656.0
2021-08-30 14:50:00,24.72,24.74,24.7,24.71,79030.0,20.2426,20.259,20.2263,20.2345,79030.0
2021-08-30 15:00:00,24.71,24.74,24.71,24.73,39588.0,20.2345,20.259,20.2345,20.2508,39588.0
2021-08-30 15:10:00,24.73,24.74,24.71,24.73,103105.0,20.2508,20.259,20.2345,20.2508,103105.0
2021-08-30 15:20:00,24.73,24.75,24.71,24.71,69447.0,20.2508,20.2672,20.2345,20.2345,69447.0
2021-08-30 15:30:00,24.71,24.72,24.63,24.64,111245.0,20.2345,20.2426,20.1689,20.1771,111245.0
2021-08-30 15:40:00,24.64,24.65,24.62,24.63,159057.0,20.1771,20.1853,20.1608,20.1689,159057.0
2021-08-30 15:50:00,24.63,24.64,24.56,24.57,475648.0,20.1689,20.1771,20.1116,20.1198,475648.0
2021-08-31 09:30:00,24.5,24.66,24.44,24.64,419006.0,20.0625,20.1935,20.0134,20.1771,419006.0
2021-08-31 09:40:00,24.65,24.67,24.58,24.6,250225.0,20.1853,20.2017,20.128,20.1444,250225.0
2021-08-31 09:50:00,24.6,24.61,24.48,24.53,391615.0,20.1444,20.1526,20.0461,20.0871,391615.0
2021-08-31 10:00:00,24.53,24.58,24.5,24.55,416156.0,20.0871,20.128,20.0625,20.1034,416156.0
2021-08-31 10:10:00,24.55,24.62,24.54,24.62,447201.0,20.1034,20.1608,20.0952,20.1608,447201.0
2021-08-31 10:20:00,24.62,24.64,24.52,24.59,345665.0,20.1608,20.1771,20.0789,20.1362,345665.0
2021-08-31 10:30:00,24.59,24.73,24.58,24.71,265393.0,20.1362,20.2508,20.128,20.2345,265393.0
2021-08-31 10:40:00,24.72,24.73,24.68,24.7,157852.0,20.2426,20.2508,20.2099,20.2263,157852.0
2021-08-31 10:50:00,24.69,24.73,24.67,24.68,144585.0,20.2181,20.2508,20.2017,20.2099,144585.0
2021-08-31 11:00:00,24.69,24.73,24.67,24.7,181686.0,20.2181,20.2508,20.2017,20.2263,181686.0
2021-08-31 11:10:00,24.7,24.7,24.66,24.7,151718.0,20.2263,20.2263,20.1935,20.2263,151718.0
2021-08-31 11:20:00,24.71,24.71,24.64,24.68,202499.0,20.2345,20.2345,20.1771,20.2099,202499.0
2021-08-31 11:30:00,24.68,24.69,24.65,24.68,126860.0,20.2099,20.2181,20.1853,20.2099,126860.0
2021-08-31 11:40:00,24.68,24.71,24.67,24.71,54520.0,20.2099,20.2345,20.2017,20.2345,54520.0
2021-08-31 11:50:00,24.71,24.73,24.68,24.72,168999.0,20.2345,20.2508,20.2099,20.2426,168999.0
2021-08-31 12:00:00,24.71,24.77,24.71,24.77,77113.0,20.2345,20.2836,20.2345,20.2836,77113.0
2021-08-31 12:10:00,24.76,24.79,24.75,24.79,84633.0,20.2754,20.3,20.2672,20.3,84633.0
2021-08-31 12:20:00,24.79,24.81,24.76,24.76,117397.0,20.3,20.3163,20.2754,20.2754,117397.0
2021-08-31 12:30:00,24.77,24.79,24.75,24.79,74903.0,20.2836,20.3,20.2672,20.3,74903.0
2021-08-31 12:40:00,24.78,24.8,24.76,24.77,129575.0,20.2918,20.3081,20.2754,20.2836,129575.0
2021-08-31 12:50:00,24.77,24.78,24.74,24.75,91174.0,20.2836,20.2918,20.259,20.2672,91174.0
2021-08-31 13:00:00,24.74,24.78,24.74,24.77,80326.0,20.259,20.2918,20.259,20.2836,80326.0
2021-08-31 13:10:00,24.77,24.79,24.72,24.73,109261.0,20.2836,20.3,20.2426,20.2508,109261.0
2021-08-31 13:20:00,24.72,24.78,24.71,24.77,128132.0,20.2426,20.2918,20.2345,20.2836,128132.0
2021-08-31 13:30:00,24.77,24.78,24.76,24.76,43058.0,20.2836,20.2918,20.2754,20.2754,43058.0
2021-08-31 13:40:00,24.76,24.79,24.76,24.79,95412.0,20.2754,20.3,20.2754,20.3,95412.0
2021-08-31 13:50:00,24.79,24.8,24.78,24.8,117933.0,20.3,20.3081,20.2918,20.3081,117933.0
2021-08-31 14:00:00,24.8,24.84,24.76,24.76,142875.0,20.3081,20.3409,20.2754,20.2754,142875.0
2021-08-31 14:10:00,24.76,24.81,24.75,24.8,109739.0,20.2754,20.3163,20.2672,20.3081,109739.0
2021-08-31 14:20:00,24.8,24.81,24.77,24.78,97813.0,20.3081,20.3163,20.2836,20.2918,97813.0
2021-08-31 14:30:00,24.78,24.79,24.76,24.77,101230.0,20.2918,20.3,20.2754,20.2836,101230.0
2021-08-31 14:40:00,24.77,24.78,24.7,24.71,99583.0,20.2836,20.2918,20.2263,20.2345,99583.0
2021-08-31 14:50:00,24.7,24.76,24.7,24.75,157477.0,20.2263,20.2754,20.2263,20.2672,157477.0
2021-08-31 15:00:00,24.75,24.77,24.74,24.75,134683.0,20.2672,20.2836,20.259,20.2672,134683.0
2021-08-31 15:10:00,24.75,24.75,24.73,24.73,122555.0,20.2672,20.2672,20.2508,20.2508,122555.0
2021-08-31 15:20:00,24.73,24.76,24.71,24.76,213502.0,20.2508,20.2754,20.2345,20.2754,213502.0
2021-08-31 15:30:00,24.76,24.82,24.75,24.82,268072.0,20.2754,20.3245,20.2672,20.3245,268072.0
2021-08-31 15:40:00,24.82,24.82,24.76,24.79,350692.0,20.3245,20.3245,20.2754,20.3,350692.0
2021-08-31 15:50:00,24.79,24.8,24.69,24.69,1211235.0,20.3,20.3081,20.2181,20.2181,1211235.0
2021-09-01 09:30:00,24.69,24.74,24.61,24.68,280458.0,20.2181,20.259,20.1526,20.2099,280458.0
2021-09-01 09:40:00,24.67,24.67,24.53,24.56,166421.0,20.2017,20.2017,20.0871,20.1116,166421.0
2021-09-01 09:50:00,24.55,24.64,24.53,24.63,129081.0,20.1034,20.1771,20.0871,20.1689,129081.0
2021-09-01 10:00:00,24.64,24.74,24.61,24.74,214234.0,20.1771,20.259,20.1526,20.259,214234.0
2021-09-01 10:10:00,24.73,24.74,24.66,24.68,128737.0,20.2508,20.259,20.1935,20.2099,128737.0
2021-09-01 10:20:00,24.68,24.71,24.67,24.68,107552.0,20.2099,20.2345,20.2017,20.2099,107552.0
2021-09-01 10:30:00,24.68,24.77,24.57,24.58,291206.0,20.2099,20.2836,20.1198,20.128,291206.0
2021-09-01 10:40:00,24.59,24.62,24.56,24.61,125455.0,20.1362,20.1608,20.1116,20.1526,125455.0
2021-09-01 10:50:00,24.61,24.61,24.56,24.58,127137.0,20.1526,20.1526,20.1116,20.128,127137.0
2021-09-01 11:00:00,24.57,24.64,24.56,24.64,203292.0,20.1198,20.1771,20.1116,20.1771,203292.0
2021-09-01 11:10:00,24.65,24.65,24.58,24.62,142478.0,20.1853,20.1853,20.128,20.1608,142478.0
2021-09-01 11:20:00,24.63,24.63,24.59,24.6,112372.0,20.1689,20.1689,20.1362,20.1444,112372.0
2021-09-01 11:30:00,24.61,24.61,24.55,24.55,60312.0,20.1526,20.1526,20.1034,20.1034,60312.0
2021-09-01 11:40:00,24.55,24.57,24.53,24.57,67380.0,20.1034,20.1198,20.0871,20.1198,67380.0
2021-09-01 11:50:00,24.57,24.58,24.54,24.54,75148.0,20.1198,20.128,20.0952,20.0952,75148.0
2021-09-01 12:00:00,24.55,24.61,24.53,24.6,109359.0,20.1034,20.1526,20.0871,20.1444,109359.0
2021-09-01 12:10:00,24.6,24.63,24.59,24.62,94074.0,20.1444,20.1689,20.1362,20.1608,94074.0
2021-09-01 12:20:00,24.62,24.68,24.61,24.68,118002.0,20.1608,20.2099,20.1526,20.2099,118002.0
2021-09-01 12:30:00,24.67,24.71,24.66,24.69,96865.0,20.2017,20.2345,20.1935,20.2181,96865.0
2021-09-01 12:40:00,24.7,24.71,24.68,24.69,63251.0,20.2263,20.2345,20.2099,20.2181,63251.0
2021-09-01 12:50:00,24.69,24.7,24.67,24.7,107339.0,20.2181,20.2263,20.2017,20.2263,107339.0
2021-09-01 13:00:00,24.7,24.72,24.69,24.7,74027.0,20.2263,20.2426,20.2181,20.2263,74027.0
2021-09-01 13:10:00,24.7,24.71,24.64,24.64,83471.0,20.2263,20.2345,20.1771,20.1771,83471.0
2021-09-01 13:20:00,24.65,24.68,24.64,24.64,57827.0,20.1853,20.2099,20.1771,20.1771,57827.0
2021-09-01 13:30:00,24.65,24.68,24.64,24.68,74109.0,20.1853,20.2099,20.1771,20.2099,74109.0
2021-09-01 13:40:00,24.67,24.68,24.65,24.65,93458.0,20.2017,20.2099,20.1853,20.1853,93458.0
2021-09-01 13:50:00,24.65,24.68,24.64,24.67,71602.0,20.1853,20.2099,20.1771,20.2017,71602.0
2021-09-01 14:00:00,24.67,24.67,24.61,24.61,203608.0,20.2017,20.2017,20.1526,20.1526,203608.0
2021-09-01 14:10:00,24.62,24.62,24.58,24.61,81163.0,20.1608,20.1608,20.128,20.1526,81163.0
2021-09-01 14:20:00,24.61,24.62,24.59,24.6,81562.0,20.1526,20.1608,20.1362,20.1444,81562.0
2021-09-01 14:30:00,24.6,24.6,24.58,24.59,90515.0,20.1444,20.1444,20.128,20.1362,90515.0
2021-09-01 14:40:00,24.59,24.63,24.58,24.63,59142.0,20.1362,20.1689,20.128,20.1689,59142.0
2021-09-01 14:50:00,24.63,24.68,24.62,24.68,159489.0,20.1689,20.2099,20.1608,20.2099,159489.0
2021-09-01 15:00:00,24.68,24.68,24.64,24.65,98228.0,20.2099,20.2099,20.1771,20.1853,98228.0
2021-09-01 15:10:00,24.64,24.66,24.63,24.64,68158.0,20.1771,20.1935,20.1689,20.1771,68158.0
2021-09-01 15:20:00,24.65,24.66,24.62,24.64,131655.0,20.1853,20.1935,20.1608,20.1771,131655.0
2021-09-01 15:30:00,24.64,24.69,24.64,24.68,143703.0,20.1771,20.2181,20.1771,20.2099,143703.0
2021-09-01 15:40:00,24.68,24.73,24.67,24.73,221448.0,20.2099,20.2508,20.2017,20.2508,221448.0
2021-09-01 15:50:00,24.72,24.73,24.65,24.66,687389.0,20.2426,20.2508,20.1853,20.1935,687389.0
2021-09-02 09:30:00,24.77,24.98,24.77,24.9,381070.0,20.2836,20.4555,20.2836,20.39,381070.0
2021-09-02 09:40:00,24.9,24.97,24.85,24.88,154403.0,20.39,20.4474,20.3491,20.3737,154403.0
2021-09-02 09:50:00,24.88,24.99,24.84,24.98,227911.0,20.3737,20.4637,20.3409,20.4555,227911.0
2021-09-02 10:00:00,24.98,25.08,24.98,25.07,216889.0,20.4555,20.5374,20.4555,20.5292,216889.0
2021-09-02 10:10:00,25.07,25.09,25.01,25.08,131084.0,20.5292,20.5456,20.4801,20.5374,131084.0
2021-09-02 10:20:00,25.08,25.13,25.04,25.07,135436.0,20.5374,20.5784,20.5047,20.5292,135436.0
2021-09-02 10:30:00,25.07,25.09,25.03,25.04,147661.0,20.5292,20.5456,20.4965,20.5047,147661.0
2021-09-02 10:40:00,25.04,25.08,25.03,25.07,163260.0,20.5047,20.5374,20.4965,20.5292,163260.0
2021-09-02 10:50:00,25.07,25.1,25.04,25.05,141126.0,20.5292,20.5538,20.5047,20.5129,141126.0
2021-09-02 11:00:00,25.05,25.09,25.05,25.09,115669.0,20.5129,20.5456,20.5129,20.5456,115669.0
2021-09-02 11:10:00,25.08,25.1,25.07,25.08,115772.0,20.5374,20.5538,20.5292,20.5374,115772.0
2021-09-02 11:20:00,25.08,25.09,25.02,25.03,138991.0,20.5374,20.5456,20.4883,20.4965,138991.0
2021-09-02 11:30:00,25.03,25.04,24.98,25.01,118601.0,20.4965,20.5047,20.4555,20.4801,118601.0
2021-09-02 11:40:00,25.01,25.13,25.0,25.12,131781.0,20.4801,20.5784,20.4719,20.5702,131781.0
2021-09-02 11:50:00,25.13,25.17,25.12,25.17,91582.0,20.5784,20.6111,20.5702,20.6111,91582.0
2021-09-02 12:00:00,25.17,25.17,25.12,25.12,71626.0,20.6111,20.6111,20.5702,20.5702,71626.0
2021-09-02 12:10:00,25.12,25.13,25.09,25.09,80377.0,20.5702,20.5784,20.5456,20.5456,80377.0
2021-09-02 12:20:00,25.09,25.13,25.07,25.13,106690.0,20.5456,20.5784,20.5292,20.5784,106690.0
2021-09-02 12:30:00,25.12,25.13,25.09,25.12,163771.0,20.5702,20.5784,20.5456,20.5702,163771.0
2021-09-02 12:40:00,25.12,25.15,25.11,25.12,88232.0,20.5702,20.5948,20.562,20.5702,88232.0
2021-09-02 12:50:00,25.12,25.16,25.1,25.14,108152.0,20.5702,20.6029,20.5538,20.5866,108152.0
2021-09-02 13:00:00,25.14,25.15,25.1,25.14,105230.0,20.5866,20.5948,20.5538,20.5866,105230.0
2021-09-02 13:10:00,25.14,25.14,25.09,25.1,93944.0,20.5866,20.5866,20.5456,20.5538,93944.0
2021-09-02 13:20:00,25.09,25.12,25.07,25.07,97881.0,20.5456,20.5702,20.5292,20.5292,97881.0
2021-09-02 13:30:00,25.08,25.1,25.05,25.08,151871.0,20.5374,20.5538,20.5129,20.5374,151871.0
2021-09-02 13:40:00,25.08,25.09,25.06,25.06,60541.0,20.5374,20.5456,20.5211,20.5211,60541.0
2021-09-02 13:50:00,25.06,25.08,25.05,25.05,112919.0,20.5211,20.5374,20.5129,20.5129,112919.0
2021-09-02 14:00:00,25.05,25.06,25.0,25.03,101374.0,20.5129,20.5211,20.4719,20.4965,101374.0
2021-09-02 14:10:00,25.03,25.03,24.99,25.02,132359.0,20.4965,20.4965,20.4637,20.4883,132359.0
2021-09-02 14:20:00,25.02,25.03,25.0,25.01,146611.0,20.4883,20.4965,20.4719,20.4801,146611.0
2021-09-02 14:30:00,25.01,25.02,24.97,24.98,92404.0,20.4801,20.4883,20.4474,20.4555,92404.0
2021-09-02 14:40:00,24.98,25.02,24.98,25.02,91648.0,20.4555,20.4883,20.4555,20.4883,91648.0
2021-09-02 14:50:00,25.02,25.04,25.0,25.04,98691.0,20.4883,20.5047,20.4719,20.5047,98691.0
2021-09-02 15:00:00,25.04,25.08,25.03,25.05,116273.0,20.5047,20.5374,20.4965,20.5129,116273.0
2021-09-02 15:10:00,25.04,25.05,25.02,25.02,132225.0,20.5047,20.5129,20.4883,20.4883,132225.0
2021-09-02 15:20:00,25.02,25.07,25.01,25.05,251226.0,20.4883,20.5292,20.4801,20.5129,251226.0
2021-09-02 15:30:00,25.05,25.06,25.02,25.05,243814.0,20.5129,20.5211,20.4883,20.5129,243814.0
2021-09-02 15:40:00,25.05,25.05,25.0,25.01,252527.0,20.5129,20.5129,20.4719,20.4801,252527.0
2021-09-02 15:50:00,25.01,25.11,25.0,25.11,1020351.0,20.4801,20.562,20.4719,20.562,1020351.0
2021-09-03 09:30:00,25.04,25.14,24.98,25.0,291285.0,20.5047,20.5866,20.4555,20.4719,291285.0
2021-09-03 09:40:00,25.0,25.13,24.98,25.12,167320.0,20.4719,20.5784,20.4555,20.5702,167320.0
2021-09-03 09:50:00,25.12,25.12,25.03,25.03,118053.0,20.5702,20.5702,20.4965,20.4965,118053.0
2021-09-03 10:00:00,25.03,25.07,24.97,25.05,146510.0,20.4965,20.5292,20.4474,20.5129,146510.0
2021-09-03 10:10:00,25.05,25.14,25.05,25.11,95096.0,20.5129,20.5866,20.5129,20.562,95096.0
2021-09-03 10:20:00,25.11,25.13,25.03,25.03,107928.0,20.562,20.5784,20.4965,20.4965,107928.0
2021-09-03 10:30:00,25.04,25.06,25.0,25.01,94424.0,20.5047,20.5211,20.4719,20.4801,94424.0
2021-09-03 10:40:00,25.01,25.02,24.96,24.98,101996.0,20.4801,20.4883,20.4392,20.4555,101996.0
2021-09-03 10:50:00,24.98,25.02,24.96,25.01,105083.0,20.4555,20.4883,20.4392,20.4801,105083.0
2021-09-03 11:00:00,25.01,25.03,24.96,25.0,71904.0,20.4801,20.4965,20.4392,20.4719,71904.0
2021-09-03 11:10:00,25.0,25.01,24.94,24.95,70128.0,20.4719,20.4801,20.4228,20.431,70128.0
2021-09-03 11:20:00,24.94,24.94,24.88,24.89,123620.0,20.4228,20.4228,20.3737,20.3818,123620.0
2021-09-03 11:30:00,24.89,24.89,24.85,24.89,104081.0,20.3818,20.3818,20.3491,20.3818,104081.0
2021-09-03 11:40:00,24.89,24.94,24.87,24.93,61940.0,20.3818,20.4228,20.3655,20.4146,61940.0
2021-09-03 11:50:00,24.93,24.94,24.88,24.89,74031.0,20.4146,20.4228,20.3737,20.3818,74031.0
2021-09-03 12:00:00,24.9,24.91,24.86,24.87,106714.0,20.39,20.3982,20.3573,20.3655,106714.0
2021-09-03 12:10:00,24.87,24.87,24.83,24.84,94229.0,20.3655,20.3655,20.3327,20.3409,94229.0
2021-09-03 12:20:00,24.83,24.89,24.83,24.88,78770.0,20.3327,20.3818,20.3327,20.3737,78770.0
2021-09-03 12:30:00,24.88,24.89,24.84,24.85,81669.0,20.3737,20.3818,20.3409,20.3491,81669.0
2021-09-03 12:40:00,24.85,24.89,24.82,24.89,156731.0,20.3491,20.3818,20.3245,20.3818,156731.0
2021-09-03 12:50:00,24.88,24.89,24.83,24.85,81656.0,20.3737,20.3818,20.3327,20.3491,81656.0
2021-09-03 13:00:00,24.84,24.86,24.81,24.82,124186.0,20.3409,20.3573,20.3163,20.3245,124186.0
2021-09-03 13:10:00,24.83,24.85,24.79,24.8,83110.0,20.3327,20.3491,20.3,20.3081,83110.0
2021-09-03 13:20:00,24.8,24.85,24.8,24.84,67337.0,20.3081,20.3491,20.3081,20.3409,67337.0
2021-09-03 13:30:00,24.84,24.86,24.83,24.86,52129.0,20.3409,20.3573,20.3327,20.3573,52129.0
2021-09-03 13:40:00,24.86,24.86,24.83,24.84,57408.0,20.3573,20.3573,20.3327,20.3409,57408.0
2021-09-03 13:50:00,24.84,24.87,24.83,24.85,96398.0,20.3409,20.3655,20.3327,20.3491,96398.0
2021-09-03 14:00:00,24.86,24.89,24.85,24.87,87142.0,20.3573,20.3818,20.3491,20.3655,87142.0
2021-09-03 14:10:00,24.88,24.92,24.86,24.92,91354.0,20.3737,20.4064,20.3573,20.4064,91354.0
2021-09-03 14:20:00,24.91,24.92,24.88,24.9,209176.0,20.3982,20.4064,20.3737,20.39,209176.0
2021-09-03 14:30:00,24.91,24.94,24.89,24.93,155989.0,20.3982,20.4228,20.3818,20.4146,155989.0
2021-09-03 14:40:00,24.93,25.0,24.92,25.0,176766.0,20.4146,20.4719,20.4064,20.4719,176766.0
2021-09-03 14:50:00,25.0,25.02,24.97,24.99,159472.0,20.4719,20.4883,20.4474,20.4637,159472.0
2021-09-03 15:00:00,24.99,25.0,24.97,24.98,86204.0,20.4637,20.4719,20.4474,20.4555,86204.0
2021-09-03 15:10:00,24.98,24.98,24.93,24.96,147147.0,20.4555,20.4555,20.4146,20.4392,147147.0
2021-09-03 15:20:00,24.96,24.97,24.91,24.93,106121.0,20.4392,20.4474,20.3982,20.4146,106121.0
2021-09-03 15:30:00,24.93,24.95,24.92,24.92,134898.0,20.4146,20.431,20.4064,20.4064,134898.0
2021-09-03 15:40:00,24.92,24.94,24.91,24.92,168625.0,20.4064,20.4228,20.3982,20.4064,168625.0
2021-09-03 15:50:00,24.93,24.97,24.92,24.97,530343.0,20.4146,20.4474,20.4064,20.4474,530343.0
2021-09-07 09:30:00,24.86,24.95,24.8,24.89,347789.0,20.3573,20.431,20.3081,20.3818,347789.0
2021-09-07 09:40:00,24.9,24.96,24.88,24.92,204040.0,20.39,20.4392,20.3737,20.4064,204040.0
2021-09-07 09:50:00,24.92,24.94,24.81,24.81,239518.0,20.4064,20.4228,20.3163,20.3163,239518.0
2021-09-07 10:00:00,24.8,24.9,24.79,24.85,444349.0,20.3081,20.39,20.3,20.3491,444349.0
2021-09-07 10:10:00,24.84,24.84,24.75,24.75,263061.0,20.3409,20.3409,20.2672,20.2672,263061.0
2021-09-07 10:20:00,24.76,24.78,24.61,24.63,337786.0,20.2754,20.2918,20.1526,20.1689,337786.0
2021-09-07 10:30:00,24.62,24.65,24.59,24.65,228189.0,20.1608,20.1853,20.1362,20.1853,228189.0
2021-09-07 10:40:00,24.65,24.68,24.61,24.65,268795.0,20.1853,20.2099,20.1526,20.1853,268795.0
2021-09-07 10:50:00,24.65,24.66,24.61,24.63,129498.0,20.1853,20.1935,20.1526,20.1689,129498.0
2021-09-07 11:00:00,24.63,24.63,24.52,24.56,276424.0,20.1689,20.1689,20.0789,20.1116,276424.0
2021-09-07 11:10:00,24.57,24.63,24.55,24.61,202549.0,20.1198,20.1689,20.1034,20.1526,202549.0
2021-09-07 11:20:00,24.61,24.61,24.57,24.6,170864.0,20.1526,20.1526,20.1198,20.1444,170864.0
2021-09-07 11:30:00,24.59,24.62,24.59,24.6,163595.0,20.1362,20.1608,20.1362,20.1444,163595.0
2021-09-07 11:40:00,24.6,24.63,24.59,24.61,152677.0,20.1444,20.1689,20.1362,20.1526,152677.0
2021-09-07 11:50:00,24.61,24.61,24.54,24.56,235273.0,20.1526,20.1526,20.0952,20.1116,235273.0
2021-09-07 12:00:00,24.56,24.63,24.56,24.61,69785.0,20.1116,20.1689,20.1116,20.1526,69785.0
2021-09-07 12:10:00,24.61,24.63,24.58,24.58,104869.0,20.1526,20.1689,20.128,20.128,104869.0
2021-09-07 12:20:00,24.58,24.61,24.57,24.6,93744.0,20.128,20.1526,20.1198,20.1444,93744.0
2021-09-07 12:30:00,24.59,24.61,24.57,24.57,61168.0,20.1362,20.1526,20.1198,20.1198,61168.0
2021-09-07 12:40:00,24.58,24.61,24.57,24.59,59255.0,20.128,20.1526,20.1198,20.1362,59255.0
2021-09-07 12:50:00,24.59,24.6,24.57,24.57,59526.0,20.1362,20.1444,20.1198,20.1198,59526.0
2021-09-07 13:00:00,24.58,24.6,24.56,24.57,106689.0,20.128,20.1444,20.1116,20.1198,106689.0
2021-09-07 13:10:00,24.57,24.61,24.56,24.61,86465.0,20.1198,20.1526,20.1116,20.1526,86465.0
2021-09-07 13:20:00,24.61,24.63,24.56,24.57,78507.0,20.1526,20.1689,20.1116,20.1198,78507.0
2021-09-07 13:30:00,24.56,24.6,24.56,24.59,133232.0,20.1116,20.1444,20.1116,20.1362,133232.0
2021-09-07 13:40:00,24.59,24.63,24.59,24.62,60249.0,20.1362,20.1689,20.1362,20.1608,60249.0
2021-09-07 13:50:00,24.63,24.63,24.6,24.62,68487.0,20.1689,20.1689,20.1444,20.1608,68487.0
2021-09-07 14:00:00,24.62,24.62,24.59,24.6,98683.0,20.1608,20.1608,20.1362,20.1444,98683.0
2021-09-07 14:10:00,24.6,24.61,24.56,24.58,129060.0,20.1444,20.1526,20.1116,20.128,129060.0
2021-09-07 14:20:00,24.58,24.61,24.57,24.58,87277.0,20.128,20.1526,20.1198,20.128,87277.0
2021-09-07 14:30:00,24.58,24.58,24.56,24.58,119465.0,20.128,20.128,20.1116,20.128,119465.0
2021-09-07 14:40:00,24.58,24.58,24.55,24.58,101528.0,20.128,20.128,20.1034,20.128,101528.0
2021-09-07 14:50:00,24.57,24.58,24.55,24.58,118755.0,20.1198,20.128,20.1034,20.128,118755.0
2021-09-07 15:00:00,24.58,24.61,24.57,24.61,126057.0,20.128,20.1526,20.1198,20.1526,126057.0
2021-09-07 15:10:00,24.61,24.63,24.6,24.6,138896.0,20.1526,20.1689,20.1444,20.1444,138896.0
2021-09-07 15:20:00,24.61,24.65,24.6,24.62,101768.0,20.1526,20.1853,20.1444,20.1608,101768.0
2021-09-07 15:30:00,24.63,24.67,24.61,24.65,168965.0,20.1689,20.2017,20.1526,20.1853,168965.0
2021-09-07 15:40:00,24.66,24.67,24.64,24.66,199115.0,20.1935,20.2017,20.1771,20.1935,199115.0
2021-09-07 15:50:00,24.67,24.68,24.61,24.62,619272.0,20.2017,20.2099,20.1526,20.1608,619272.0
2021-09-08 09:30:00,24.92,25.12,24.85,25.05,717594.0,20.4064,20.5702,20.3491,20.5129,717594.0
2021-09-08 09:40:00,25.05,25.18,25.02,25.14,481735.0,20.5129,20.6193,20.4883,20.5866,481735.0
2021-09-08 09:50:00,25.14,25.15,25.02,25.04,358835.0,20.5866,20.5948,20.4883,20.5047,358835.0
2021-09-08 10:00:00,25.05,25.15,25.04,25.1,742474.0,20.5129,20.5948,20.5047,20.5538,742474.0
2021-09-08 10:10:00,25.09,25.1,24.99,25.0,267420.0,20.5456,20.5538,20.4637,20.4719,267420.0
2021-09-08 10:20:00,24.99,25.06,24.98,24.99,181722.0,20.4637,20.5211,20.4555,20.4637,181722.0
2021-09-08 10:30:00,25.0,25.0,24.78,24.8,417523.0,20.4719,20.4719,20.2918,20.3081,417523.0
2021-09-08 10:40:00,24.79,24.79,24.74,24.78,266709.0,20.3,20.3,20.259,20.2918,266709.0
2021-09-08 10:50:00,24.77,24.78,24.66,24.71,320010.0,20.2836,20.2918,20.1935,20.2345,320010.0
2021-09-08 11:00:00,24.71,24.8,24.7,24.79,283273.0,20.2345,20.3081,20.2263,20.3,283273.0
2021-09-08 11:10:00,24.79,24.8,24.75,24.78,108607.0,20.3,20.3081,20.2672,20.2918,108607.0
2021-09-08 11:20:00,24.79,24.85,24.78,24.81,180225.0,20.3,20.3491,20.2918,20.3163,180225.0
2021-09-08 11:30:00,24.81,24.88,24.78,24.81,137399.0,20.3163,20.3737,20.2918,20.3163,137399.0
2021-09-08 11:40:00,24.8,24.86,24.8,24.83,82576.0,20.3081,20.3573,20.3081,20.3327,82576.0
2021-09-08 11:50:00,24.82,24.83,24.74,24.74,123434.0,20.3245,20.3327,20.259,20.259,123434.0
2021-09-08 12:00:00,24.74,24.8,24.73,24.79,133857.0,20.259,20.3081,20.2508,20.3,133857.0
2021-09-08 12:10:00,24.8,24.82,24.79,24.82,86875.0,20.3081,20.3245,20.3,20.3245,86875.0
2021-09-08 12:20:00,24.82,24.84,24.8,24.82,71539.0,20.3245,20.3409,20.3081,20.3245,71539.0
2021-09-08 12:30:00,24.82,24.84,24.8,24.82,100511.0,20.3245,20.3409,20.3081,20.3245,100511.0
2021-09-08 12:40:00,24.82,24.83,24.78,24.8,129561.0,20.3245,20.3327,20.2918,20.3081,129561.0
2021-09-08 12:50:00,24.8,24.82,24.77,24.8,349412.0,20.3081,20.3245,20.2836,20.3081,349412.0
2021-09-08 13:00:00,24.81,24.81,24.74,24.74,91219.0,20.3163,20.3163,20.259,20.259,91219.0
2021-09-08 13:10:00,24.73,24.74,24.71,24.73,116732.0,20.2508,20.259,20.2345,20.2508,116732.0
2021-09-08 13:20:00,24.73,24.74,24.71,24.74,69010.0,20.2508,20.259,20.2345,20.259,69010.0
2021-09-08 13:30:00,24.73,24.74,24.7,24.7,111781.0,20.2508,20.259,20.2263,20.2263,111781.0
2021-09-08 13:40:00,24.71,24.76,24.69,24.76,196306.0,20.2345,20.2754,20.2181,20.2754,196306.0
2021-09-08 13:50:00,24.76,24.77,24.73,24.74,77467.0,20.2754,20.2836,20.2508,20.259,77467.0
2021-09-08 14:00:00,24.73,24.76,24.71,24.73,392704.0,20.2508,20.2754,20.2345,20.2508,392704.0
2021-09-08 14:10:00,24.74,24.77,24.73,24.73,123554.0,20.259,20.2836,20.2508,20.2508,123554.0
2021-09-08 14:20:00,24.73,24.75,24.72,24.75,143806.0,20.2508,20.2672,20.2426,20.2672,143806.0
2021-09-08 14:30:00,24.75,24.79,24.74,24.78,131523.0,20.2672,20.3,20.259,20.2918,131523.0
2021-09-08 14:40:00,24.78,24.79,24.76,24.78,98694.0,20.2918,20.3,20.2754,20.2918,98694.0
2021-09-08 14:50:00,24.78,24.82,24.76,24.8,110405.0,20.2918,20.3245,20.2754,20.3081,110405.0
2021-09-08 15:00:00,24.8,24.83,24.79,24.82,216396.0,20.3081,20.3327,20.3,20.3245,216396.0
2021-09-08 15:10:00,24.82,24.87,24.81,24.84,271115.0,20.3245,20.3655,20.3163,20.3409,271115.0
2021-09-08 15:20:00,24.85,24.87,24.8,24.81,436640.0,20.3491,20.3655,20.3081,20.3163,436640.0
2021-09-08 15:30:00,24.81,24.82,24.79,24.79,228417.0,20.3163,20.3245,20.3,20.3,228417.0
2021-09-08 15:40:00,24.79,24.82,24.78,24.79,342478.0,20.3,20.3245,20.2918,20.3,342478.0
2021-09-08 15:50:00,24.8,24.82,24.73,24.73,927727.0,20.3081,20.3245,20.2508,20.2508,927727.0
2021-09-09 09:30:00,24.09,24.13,23.98,24.04,508446.0,20.0618,20.0951,19.9702,20.0202,508446.0
2021-09-09 09:40:00,24.04,24.16,24.02,24.15,325401.0,20.0202,20.1201,20.0035,20.1118,325401.0
2021-09-09 09:50:00,24.16,24.27,24.15,24.23,217730.0,20.1201,20.2117,20.1118,20.1784,217730.0
2021-09-09 10:00:00,24.23,24.25,24.17,24.23,189837.0,20.1784,20.195,20.1284,20.1784,189837.0
2021-09-09 10:10:00,24.23,24.33,24.2,24.33,288015.0,20.1784,20.2617,20.1534,20.2617,288015.0
2021-09-09 10:20:00,24.33,24.4,24.3,24.34,250612.0,20.2617,20.32,20.2367,20.27,250612.0
2021-09-09 10:30:00,24.33,24.44,24.33,24.42,425823.0,20.2617,20.3533,20.2617,20.3366,425823.0
2021-09-09 10:40:00,24.42,24.44,24.38,24.42,278263.0,20.3366,20.3533,20.3033,20.3366,278263.0
2021-09-09 10:50:00,24.41,24.44,24.34,24.38,355483.0,20.3283,20.3533,20.27,20.3033,355483.0
2021-09-09 11:00:00,24.37,24.37,24.32,24.36,115761.0,20.295,20.295,20.2533,20.2866,115761.0
2021-09-09 11:10:00,24.35,24.41,24.35,24.38,274101.0,20.2783,20.3283,20.2783,20.3033,274101.0
2021-09-09 11:20:00,24.38,24.4,24.33,24.37,315006.0,20.3033,20.32,20.2617,20.295,315006.0
2021-09-09 11:30:00,24.37,24.4,24.33,24.36,165333.0,20.295,20.32,20.2617,20.2866,165333.0
2021-09-09 11:40:00,24.36,24.36,24.24,24.26,243784.0,20.2866,20.2866,20.1867,20.2034,243784.0
2021-09-09 11:50:00,24.26,24.28,24.24,24.26,162053.0,20.2034,20.22,20.1867,20.2034,162053.0
2021-09-09 12:00:00,24.27,24.27,24.19,24.24,101320.0,20.2117,20.2117,20.1451,20.1867,101320.0
2021-09-09 12:10:00,24.24,24.24,24.16,24.18,123892.0,20.1867,20.1867,20.1201,20.1367,123892.0
2021-09-09 12:20:00,24.19,24.23,24.18,24.2,98271.0,20.1451,20.1784,20.1367,20.1534,98271.0
2021-09-09 12:30:00,24.2,24.25,24.18,24.24,71905.0,20.1534,20.195,20.1367,20.1867,71905.0
2021-09-09 12:40:00,24.24,24.26,24.23,24.25,52415.0,20.1867,20.2034,20.1784,20.195,52415.0
2021-09-09 12:50:00,24.25,24.26,24.18,24.2,68799.0,20.195,20.2034,20.1367,20.1534,68799.0
2021-09-09 13:00:00,24.21,24.24,24.2,24.22,47571.0,20.1617,20.1867,20.1534,20.1701,47571.0
2021-09-09 13:10:00,24.22,24.23,24.17,24.17,81469.0,20.1701,20.1784,20.1284,20.1284,81469.0
2021-09-09 13:20:00,24.18,24.18,24.09,24.12,112060.0,20.1367,20.1367,20.0618,20.0868,112060.0
2021-09-09 13:30:00,24.12,24.12,24.05,24.06,325487.0,20.0868,20.0868,20.0285,20.0368,325487.0
2021-09-09 13:40:00,24.07,24.15,24.06,24.14,128463.0,20.0451,20.1118,20.0368,20.1034,128463.0
2021-09-09 13:50:00,24.14,24.17,24.12,24.13,54827.0,20.1034,20.1284,20.0868,20.0951,54827.0
2021-09-09 14:00:00,24.13,24.16,24.08,24.16,58071.0,20.0951,20.1201,20.0535,20.1201,58071.0
2021-09-09 14:10:00,24.16,24.17,24.14,24.16,55147.0,20.1201,20.1284,20.1034,20.1201,55147.0
2021-09-09 14:20:00,24.16,24.17,24.1,24.11,122492.0,20.1201,20.1284,20.0701,20.0784,122492.0
2021-09-09 14:30:00,24.12,24.12,24.09,24.1,87922.0,20.0868,20.0868,20.0618,20.0701,87922.0
2021-09-09 14:40:00,24.1,24.13,24.09,24.12,65616.0,20.0701,20.0951,20.0618,20.0868,65616.0
2021-09-09 14:50:00,24.13,24.14,24.1,24.11,101702.0,20.0951,20.1034,20.0701,20.0784,101702.0
2021-09-09 15:00:00,24.12,24.15,24.1,24.1,98788.0,20.0868,20.1118,20.0701,20.0701,98788.0
2021-09-09 15:10:00,24.11,24.15,24.09,24.11,123250.0,20.0784,20.1118,20.0618,20.0784,123250.0
2021-09-09 15:20:00,24.11,24.16,24.1,24.14,124660.0,20.0784,20.1201,20.0701,20.1034,124660.0
2021-09-09 15:30:00,24.14,24.22,24.12,24.21,139608.0,20.1034,20.1701,20.0868,20.1617,139608.0
2021-09-09 15:40:00,24.21,24.24,24.19,24.21,188887.0,20.1617,20.1867,20.1451,20.1617,188887.0
2021-09-09 15:50:00,24.2,24.21,24.13,24.14,630013.0,20.1534,20.1617,20.0951,20.1034,630013.0
2021-09-10 09:30:00,24.34,24.4,24.23,24.38,400316.0,20.27,20.32,20.1784,20.3033,400316.0
2021-09-10 09:40:00,24.38,24.44,24.32,24.33,252888.0,20.3033,20.3533,20.2533,20.2617,252888.0
2021-09-10 09:50:00,24.32,24.33,24.24,24.26,100841.0,20.2533,20.2617,20.1867,20.2034,100841.0
2021-09-10 10:00:00,24.26,24.26,24.17,24.23,76291.0,20.2034,20.2034,20.1284,20.1784,76291.0
2021-09-10 10:10:00,24.22,24.23,24.17,24.21,170871.0,20.1701,20.1784,20.1284,20.1617,170871.0
2021-09-10 10:20:00,24.21,24.22,24.17,24.21,136795.0,20.1617,20.1701,20.1284,20.1617,136795.0
2021-09-10 10:30:00,24.2,24.2,24.11,24.17,124544.0,20.1534,20.1534,20.0784,20.1284,124544.0
2021-09-10 10:40:00,24.16,24.21,24.15,24.18,82638.0,20.1201,20.1617,20.1118,20.1367,82638.0
2021-09-10 10:50:00,24.19,24.2,24.1,24.13,224922.0,20.1451,20.1534,20.0701,20.0951,224922.0
2021-09-10 11:00:00,24.12,24.17,24.11,24.14,136720.0,20.0868,20.1284,20.0784,20.1034,136720.0
2021-09-10 11:10:00,24.15,24.16,24.11,24.13,100500.0,20.1118,20.1201,20.0784,20.0951,100500.0
2021-09-10 11:20:00,24.13,24.2,24.1,24.19,115011.0,20.0951,20.1534,20.0701,20.1451,115011.0
2021-09-10 11:30:00,24.19,24.23,24.19,24.19,70040.0,20.1451,20.1784,20.1451,20.1451,70040.0
2021-09-10 11:40:00,24.2,24.2,24.13,24.14,90262.0,20.1534,20.1534,20.0951,20.1034,90262.0
2021-09-10 11:50:00,24.14,24.24,24.13,24.23,51737.0,20.1034,20.1867,20.0951,20.1784,51737.0
2021-09-10 12:00:00,24.23,24.26,24.23,24.26,84336.0,20.1784,20.2034,20.1784,20.2034,84336.0
2021-09-10 12:10:00,24.25,24.29,24.22,24.26,87747.0,20.195,20.2283,20.1701,20.2034,87747.0
2021-09-10 12:20:00,24.27,24.31,24.26,24.3,50461.0,20.2117,20.245,20.2034,20.2367,50461.0
2021-09-10 12:30:00,24.3,24.37,24.29,24.37,118118.0,20.2367,20.295,20.2283,20.295,118118.0
2021-09-10 12:40:00,24.37,24.37,24.31,24.32,91867.0,20.295,20.295,20.245,20.2533,91867.0
2021-09-10 12:50:00,24.32,24.33,24.3,24.33,86259.0,20.2533,20.2617,20.2367,20.2617,86259.0
2021-09-10 13:00:00,24.33,24.37,24.32,24.34,42313.0,20.2617,20.295,20.2533,20.27,42313.0
2021-09-10 13:10:00,24.34,24.36,24.32,24.35,55274.0,20.27,20.2866,20.2533,20.2783,55274.0
2021-09-10 13:20:00,24.35,24.35,24.33,24.35,44293.0,20.2783,20.2783,20.2617,20.2783,44293.0
2021-09-10 13:30:00,24.35,24.36,24.33,24.34,67174.0,20.2783,20.2866,20.2617,20.27,67174.0
2021-09-10 13:40:00,24.34,24.36,24.32,24.35,101530.0,20.27,20.2866,20.2533,20.2783,101530.0
2021-09-10 13:50:00,24.35,24.38,24.34,24.37,65808.0,20.2783,20.3033,20.27,20.295,65808.0
2021-09-10 14:00:00,24.36,24.39,24.36,24.38,71690.0,20.2866,20.3116,20.2866,20.3033,71690.0
2021-09-10 14:10:00,24.38,24.4,24.37,24.38,78567.0,20.3033,20.32,20.295,20.3033,78567.0
2021-09-10 14:20:00,24.39,24.41,24.36,24.38,168669.0,20.3116,20.3283,20.2866,20.3033,168669.0
2021-09-10 14:30:00,24.39,24.41,24.37,24.41,88110.0,20.3116,20.3283,20.295,20.3283,88110.0
2021-09-10 14:40:00,24.41,24.43,24.39,24.41,73967.0,20.3283,20.3449,20.3116,20.3283,73967.0
2021-09-10 14:50:00,24.42,24.44,24.4,24.43,83902.0,20.3366,20.3533,20.32,20.3449,83902.0
2021-09-10 15:00:00,24.42,24.43,24.4,24.4,83633.0,20.3366,20.3449,20.32,20.32,83633.0
2021-09-10 15:10:00,24.4,24.41,24.36,24.39,137360.0,20.32,20.3283,20.2866,20.3116,137360.0
2021-09-10 15:20:00,24.39,24.39,24.35,24.36,103002.0,20.3116,20.3116,20.2783,20.2866,103002.0
2021-09-10 15:30:00,24.36,24.36,24.32,24.32,137169.0,20.2866,20.2866,20.2533,20.2533,137169.0
2021-09-10 15:40:00,24.33,24.33,24.29,24.29,228859.0,20.2617,20.2617,20.2283,20.2283,228859.0
2021-09-10 15:50:00,24.29,24.31,24.25,24.28,871182.0,20.2283,20.245,20.195,20.22,871182.0
2021-09-13 09:30:00,24.51,24.65,24.51,24.57,332210.0,20.4116,20.5282,20.4116,20.4615,332210.0
2021-09-13 09:40:00,24.58,24.76,24.58,24.75,314531.0,20.4699,20.6198,20.4699,20.6114,314531.0
2021-09-13 09:50:00,24.75,24.84,24.72,24.73,281363.0,20.6114,20.6864,20.5864,20.5948,281363.0
2021-09-13 10:00:00,24.73,24.78,24.65,24.66,174148.0,20.5948,20.6364,20.5282,20.5365,174148.0
2021-09-13 10:10:00,24.66,24.8,24.63,24.78,137573.0,20.5365,20.6531,20.5115,20.6364,137573.0
2021-09-13 10:20:00,24.79,24.86,24.79,24.84,243708.0,20.6447,20.703,20.6447,20.6864,243708.0
2021-09-13 10:30:00,24.82,24.88,24.79,24.87,150714.0,20.6697,20.7197,20.6447,20.7114,150714.0
2021-09-13 10:40:00,24.87,24.95,24.85,24.91,182403.0,20.7114,20.778,20.6947,20.7447,182403.0
2021-09-13 10:50:00,24.9,24.9,24.82,24.84,123674.0,20.7363,20.7363,20.6697,20.6864,123674.0
2021-09-13 11:00:00,24.84,24.9,24.82,24.89,91095.0,20.6864,20.7363,20.6697,20.728,91095.0
2021-09-13 11:10:00,24.88,24.88,24.76,24.77,103451.0,20.7197,20.7197,20.6198,20.6281,103451.0
2021-09-13 11:20:00,24.78,24.87,24.77,24.83,131297.0,20.6364,20.7114,20.6281,20.6781,131297.0
2021-09-13 11:30:00,24.83,24.88,24.82,24.88,130870.0,20.6781,20.7197,20.6697,20.7197,130870.0
2021-09-13 11:40:00,24.89,24.9,24.83,24.86,62105.0,20.728,20.7363,20.6781,20.703,62105.0
2021-09-13 11:50:00,24.86,24.89,24.83,24.88,78402.0,20.703,20.728,20.6781,20.7197,78402.0
2021-09-13 12:00:00,24.89,24.91,24.83,24.86,102757.0,20.728,20.7447,20.6781,20.703,102757.0
2021-09-13 12:10:00,24.86,24.89,24.85,24.88,78108.0,20.703,20.728,20.6947,20.7197,78108.0
2021-09-13 12:20:00,24.88,24.9,24.83,24.85,62107.0,20.7197,20.7363,20.6781,20.6947,62107.0
2021-09-13 12:30:00,24.84,24.87,24.84,24.86,79588.0,20.6864,20.7114,20.6864,20.703,79588.0
2021-09-13 12:40:00,24.86,24.86,24.81,24.82,50374.0,20.703,20.703,20.6614,20.6697,50374.0
2021-09-13 12:50:00,24.82,24.83,24.8,24.82,63060.0,20.6697,20.6781,20.6531,20.6697,63060.0
2021-09-13 13:00:00,24.81,24.87,24.81,24.86,85950.0,20.6614,20.7114,20.6614,20.703,85950.0
2021-09-13 13:10:00,24.85,24.86,24.77,24.79,72071.0,20.6947,20.703,20.6281,20.6447,72071.0
2021-09-13 13:20:00,24.79,24.8,24.75,24.76,63524.0,20.6447,20.6531,20.6114,20.6198,63524.0
2021-09-13 13:30:00,24.76,24.8,24.75,24.8,75572.0,20.6198,20.6531,20.6114,20.6531,75572.0
2021-09-13 13:40:00,24.8,24.8,24.76,24.8,53748.0,20.6531,20.6531,20.6198,20.6531,53748.0
2021-09-13 13:50:00,24.8,24.8,24.76,24.79,55894.0,20.6531,20.6531,20.6198,20.6447,55894.0
2021-09-13 14:00:00,24.79,24.82,24.78,24.79,57853.0,20.6447,20.6697,20.6364,20.6447,57853.0
2021-09-13 14:10:00,24.79,24.79,24.72,24.75,80642.0,20.6447,20.6447,20.5864,20.6114,80642.0
2021-09-13 14:20:00,24.75,24.75,24.72,24.75,63213.0,20.6114,20.6114,20.5864,20.6114,63213.0
2021-09-13 14:30:00,24.75,24.75,24.7,24.72,75080.0,20.6114,20.6114,20.5698,20.5864,75080.0
2021-09-13 14:40:00,24.71,24.78,24.71,24.76,72150.0,20.5781,20.6364,20.5781,20.6198,72150.0
2021-09-13 14:50:00,24.76,24.78,24.75,24.78,83890.0,20.6198,20.6364,20.6114,20.6364,83890.0
2021-09-13 15:00:00,24.77,24.78,24.67,24.71,123732.0,20.6281,20.6364,20.5448,20.5781,123732.0
2021-09-13 15:10:00,24.71,24.79,24.7,24.79,113394.0,20.5781,20.6447,20.5698,20.6447,113394.0
2021-09-13 15:20:00,24.79,24.84,24.77,24.83,112358.0,20.6447,20.6864,20.6281,20.6781,112358.0
2021-09-13 15:30:00,24.83,24.87,24.81,24.86,246770.0,20.6781,20.7114,20.6614,20.703,246770.0
2021-09-13 15:40:00,24.86,24.86,24.8,24.82,234740.0,20.703,20.703,20.6531,20.6697,234740.0
2021-09-13 15:50:00,24.81,24.87,24.78,24.8,1288409.0,20.6614,20.7114,20.6364,20.6531,1288409.0
2021-09-14 09:30:00,24.93,25.03,24.85,25.02,241780.0,20.7613,20.8446,20.6947,20.8363,241780.0
2021-09-14 09:40:00,25.01,25.03,24.92,24.94,167616.0,20.828,20.8446,20.753,20.7697,167616.0
2021-09-14 09:50:00,24.93,24.97,24.83,24.83,122238.0,20.7613,20.7946,20.6781,20.6781,122238.0
2021-09-14 10:00:00,24.83,24.83,24.75,24.83,182599.0,20.6781,20.6781,20.6114,20.6781,182599.0
2021-09-14 10:10:00,24.83,24.83,24.77,24.81,61359.0,20.6781,20.6781,20.6281,20.6614,61359.0
2021-09-14 10:20:00,24.82,24.82,24.71,24.75,90484.0,20.6697,20.6697,20.5781,20.6114,90484.0
2021-09-14 10:30:00,24.74,24.77,24.7,24.72,128221.0,20.6031,20.6281,20.5698,20.5864,128221.0
2021-09-14 10:40:00,24.71,24.78,24.69,24.78,50132.0,20.5781,20.6364,20.5615,20.6364,50132.0
2021-09-14 10:50:00,24.78,24.78,24.67,24.68,74990.0,20.6364,20.6364,20.5448,20.5531,74990.0
2021-09-14 11:00:00,24.68,24.74,24.67,24.73,73447.0,20.5531,20.6031,20.5448,20.5948,73447.0
2021-09-14 11:10:00,24.74,24.77,24.72,24.73,107397.0,20.6031,20.6281,20.5864,20.5948,107397.0
2021-09-14 11:20:00,24.73,24.74,24.71,24.73,60886.0,20.5948,20.6031,20.5781,20.5948,60886.0
2021-09-14 11:30:00,24.72,24.76,24.71,24.76,142581.0,20.5864,20.6198,20.5781,20.6198,142581.0
2021-09-14 11:40:00,24.76,24.76,24.71,24.74,202132.0,20.6198,20.6198,20.5781,20.6031,202132.0
2021-09-14 11:50:00,24.74,24.82,24.73,24.81,344141.0,20.6031,20.6697,20.5948,20.6614,344141.0
2021-09-14 12:00:00,24.81,24.88,24.8,24.87,94864.0,20.6614,20.7197,20.6531,20.7114,94864.0
2021-09-14 12:10:00,24.87,24.88,24.84,24.85,46901.0,20.7114,20.7197,20.6864,20.6947,46901.0
2021-09-14 12:20:00,24.84,24.89,24.84,24.89,58264.0,20.6864,20.728,20.6864,20.728,58264.0
2021-09-14 12:30:00,24.89,24.89,24.83,24.85,75932.0,20.728,20.728,20.6781,20.6947,75932.0
2021-09-14 12:40:00,24.86,24.87,24.82,24.87,94889.0,20.703,20.7114,20.6697,20.7114,94889.0
2021-09-14 12:50:00,24.86,24.87,24.81,24.83,111700.0,20.703,20.7114,20.6614,20.6781,111700.0
2021-09-14 13:00:00,24.83,24.84,24.81,24.82,96637.0,20.6781,20.6864,20.6614,20.6697,96637.0
2021-09-14 13:10:00,24.82,24.89,24.81,24.89,142027.0,20.6697,20.728,20.6614,20.728,142027.0
2021-09-14 13:20:00,24.89,24.92,24.88,24.9,100356.0,20.728,20.753,20.7197,20.7363,100356.0
2021-09-14 13:30:00,24.9,24.9,24.84,24.89,110157.0,20.7363,20.7363,20.6864,20.728,110157.0
2021-09-14 13:40:00,24.89,24.9,24.86,24.89,101362.0,20.728,20.7363,20.703,20.728,101362.0
2021-09-14 13:50:00,24.89,24.94,24.88,24.93,179079.0,20.728,20.7697,20.7197,20.7613,179079.0
2021-09-14 14:00:00,24.93,24.96,24.9,24.94,256211.0,20.7613,20.7863,20.7363,20.7697,256211.0
2021-09-14 14:10:00,24.94,24.98,24.93,24.97,192455.0,20.7697,20.803,20.7613,20.7946,192455.0
2021-09-14 14:20:00,24.97,25.0,24.96,24.98,296959.0,20.7946,20.8196,20.7863,20.803,296959.0
2021-09-14 14:30:00,24.98,24.98,24.89,24.91,152689.0,20.803,20.803,20.728,20.7447,152689.0
2021-09-14 14:40:00,24.91,24.93,24.88,24.89,106556.0,20.7447,20.7613,20.7197,20.728,106556.0
2021-09-14 14:50:00,24.89,24.9,24.83,24.84,224899.0,20.728,20.7363,20.6781,20.6864,224899.0
2021-09-14 15:00:00,24.84,24.85,24.8,24.8,97443.0,20.6864,20.6947,20.6531,20.6531,97443.0
2021-09-14 15:10:00,24.8,24.81,24.74,24.78,203422.0,20.6531,20.6614,20.6031,20.6364,203422.0
2021-09-14 15:20:00,24.78,24.81,24.74,24.75,123209.0,20.6364,20.6614,20.6031,20.6114,123209.0
2021-09-14 15:30:00,24.75,24.76,24.72,24.75,166841.0,20.6114,20.6198,20.5864,20.6114,166841.0
2021-09-14 15:40:00,24.74,24.78,24.72,24.73,189841.0,20.6031,20.6364,20.5864,20.5948,189841.0
2021-09-14 15:50:00,24.73,24.81,24.72,24.75,983512.0,20.5948,20.6614,20.5864,20.6114,983512.0
2021-09-15 09:30:00,24.99,25.2,24.96,25.17,389568.0,20.8113,20.9862,20.7863,20.9612,389568.0
2021-09-15 09:40:00,25.17,25.52,25.16,25.51,335414.0,20.9612,21.2527,20.9529,21.2443,335414.0
2021-09-15 09:50:00,25.52,25.53,25.44,25.48,310428.0,21.2527,21.261,21.1861,21.2194,310428.0
2021-09-15 10:00:00,25.49,25.52,25.38,25.39,284607.0,21.2277,21.2527,21.1361,21.1444,284607.0
2021-09-15 10:10:00,25.39,25.46,25.36,25.41,133661.0,21.1444,21.2027,21.1194,21.1611,133661.0
2021-09-15 10:20:00,25.41,25.46,25.38,25.43,132845.0,21.1611,21.2027,21.1361,21.1777,132845.0
2021-09-15 10:30:00,25.43,25.48,25.4,25.44,183399.0,21.1777,21.2194,21.1527,21.1861,183399.0
2021-09-15 10:40:00,25.43,25.45,25.38,25.43,112787.0,21.1777,21.1944,21.1361,21.1777,112787.0
2021-09-15 10:50:00,25.43,25.49,25.41,25.45,197958.0,21.1777,21.2277,21.1611,21.1944,197958.0
2021-09-15 11:00:00,25.45,25.6,25.44,25.55,466618.0,21.1944,21.3193,21.1861,21.2777,466618.0
2021-09-15 11:10:00,25.55,25.56,25.52,25.54,143140.0,21.2777,21.286,21.2527,21.2693,143140.0
2021-09-15 11:20:00,25.54,25.58,25.53,25.55,99751.0,21.2693,21.3026,21.261,21.2777,99751.0
2021-09-15 11:30:00,25.55,25.59,25.53,25.57,97935.0,21.2777,21.311,21.261,21.2943,97935.0
2021-09-15 11:40:00,25.57,25.58,25.53,25.54,101583.0,21.2943,21.3026,21.261,21.2693,101583.0
2021-09-15 11:50:00,25.54,25.55,25.52,25.53,93480.0,21.2693,21.2777,21.2527,21.261,93480.0
2021-09-15 12:00:00,25.53,25.54,25.46,25.46,176774.0,21.261,21.2693,21.2027,21.2027,176774.0
2021-09-15 12:10:00,25.47,25.52,25.46,25.52,110033.0,21.211,21.2527,21.2027,21.2527,110033.0
2021-09-15 12:20:00,25.52,25.58,25.51,25.53,240667.0,21.2527,21.3026,21.2443,21.261,240667.0
2021-09-15 12:30:00,25.53,25.59,25.52,25.58,112425.0,21.261,21.311,21.2527,21.3026,112425.0
2021-09-15 12:40:00,25.58,25.65,25.57,25.61,238799.0,21.3026,21.3609,21.2943,21.3276,238799.0
2021-09-15 12:50:00,25.61,25.65,25.59,25.65,173491.0,21.3276,21.3609,21.311,21.3609,173491.0
2021-09-15 13:00:00,25.65,25.65,25.61,25.62,95591.0,21.3609,21.3609,21.3276,21.336,95591.0
2021-09-15 13:10:00,25.61,25.65,25.61,25.63,56244.0,21.3276,21.3609,21.3276,21.3443,56244.0
2021-09-15 13:20:00,25.63,25.65,25.62,25.64,100420.0,21.3443,21.3609,21.336,21.3526,100420.0
2021-09-15 13:30:00,25.64,25.68,25.64,25.67,103074.0,21.3526,21.3859,21.3526,21.3776,103074.0
2021-09-15 13:40:00,25.67,25.67,25.62,25.63,189248.0,21.3776,21.3776,21.336,21.3443,189248.0
2021-09-15 13:50:00,25.64,25.68,25.63,25.66,202347.0,21.3526,21.3859,21.3443,21.3693,202347.0
2021-09-15 14:00:00,25.66,25.67,25.61,25.64,182853.0,21.3693,21.3776,21.3276,21.3526,182853.0
2021-09-15 14:10:00,25.64,25.68,25.63,25.66,188347.0,21.3526,21.3859,21.3443,21.3693,188347.0
2021-09-15 14:20:00,25.66,25.68,25.64,25.68,127583.0,21.3693,21.3859,21.3526,21.3859,127583.0
2021-09-15 14:30:00,25.68,25.68,25.64,25.67,196890.0,21.3859,21.3859,21.3526,21.3776,196890.0
2021-09-15 14:40:00,25.67,25.7,25.65,25.66,123549.0,21.3776,21.4026,21.3609,21.3693,123549.0
2021-09-15 14:50:00,25.66,25.7,25.66,25.7,168759.0,21.3693,21.4026,21.3693,21.4026,168759.0
2021-09-15 15:00:00,25.7,25.72,25.68,25.72,155464.0,21.4026,21.4192,21.3859,21.4192,155464.0
2021-09-15 15:10:00,25.71,25.77,25.71,25.77,169094.0,21.4109,21.4609,21.4109,21.4609,169094.0
2021-09-15 15:20:00,25.77,25.78,25.71,25.72,320760.0,21.4609,21.4692,21.4109,21.4192,320760.0
2021-09-15 15:30:00,25.72,25.76,25.7,25.76,297929.0,21.4192,21.4525,21.4026,21.4525,297929.0
2021-09-15 15:40:00,25.75,25.8,25.75,25.79,467903.0,21.4442,21.4859,21.4442,21.4775,467903.0
2021-09-15 15:50:00,25.79,25.81,25.74,25.8,1351906.0,21.4775,21.4942,21.4359,21.4859,1351906.0
2021-09-16 09:30:00,25.8,25.82,25.61,25.8,232153.0,21.4859,21.5025,21.3276,21.4859,232153.0
2021-09-16 09:40:00,25.79,25.81,25.62,25.71,181926.0,21.4775,21.4942,21.336,21.4109,181926.0
2021-09-16 09:50:00,25.71,25.75,25.57,25.59,258307.0,21.4109,21.4442,21.2943,21.311,258307.0
2021-09-16 10:00:00,25.58,25.6,25.47,25.51,203808.0,21.3026,21.3193,21.211,21.2443,203808.0
2021-09-16 10:10:00,25.51,25.54,25.44,25.45,252928.0,21.2443,21.2693,21.1861,21.1944,252928.0
2021-09-16 10:20:00,25.44,25.55,25.43,25.54,210119.0,21.1861,21.2777,21.1777,21.2693,210119.0
2021-09-16 10:30:00,25.54,25.62,25.51,25.59,175007.0,21.2693,21.336,21.2443,21.311,175007.0
2021-09-16 10:40:00,25.59,25.63,25.54,25.61,142837.0,21.311,21.3443,21.2693,21.3276,142837.0
2021-09-16 10:50:00,25.6,25.61,25.49,25.54,112588.0,21.3193,21.3276,21.2277,21.2693,112588.0
2021-09-16 11:00:00,25.53,25.59,25.52,25.59,61059.0,21.261,21.311,21.2527,21.311,61059.0
2021-09-16 11:10:00,25.58,25.6,25.54,25.55,85324.0,21.3026,21.3193,21.2693,21.2777,85324.0
2021-09-16 11:20:00,25.55,25.58,25.5,25.53,111991.0,21.2777,21.3026,21.236,21.261,111991.0
2021-09-16 11:30:00,25.53,25.54,25.4,25.44,88811.0,21.261,21.2693,21.1527,21.1861,88811.0
2021-09-16 11:40:00,25.44,25.47,25.42,25.45,77550.0,21.1861,21.211,21.1694,21.1944,77550.0
2021-09-16 11:50:00,25.45,25.5,25.44,25.5,78871.0,21.1944,21.236,21.1861,21.236,78871.0
2021-09-16 12:00:00,25.5,25.51,25.47,25.49,54846.0,21.236,21.2443,21.211,21.2277,54846.0
2021-09-16 12:10:00,25.49,25.51,25.45,25.51,122607.0,21.2277,21.2443,21.1944,21.2443,122607.0
2021-09-16 12:20:00,25.51,25.52,25.47,25.5,68448.0,21.2443,21.2527,21.211,21.236,68448.0
2021-09-16 12:30:00,25.5,25.57,25.49,25.56,106880.0,21.236,21.2943,21.2277,21.286,106880.0
2021-09-16 12:40:00,25.55,25.62,25.55,25.61,82396.0,21.2777,21.336,21.2777,21.3276,82396.0
2021-09-16 12:50:00,25.61,25.61,25.55,25.58,103297.0,21.3276,21.3276,21.2777,21.3026,103297.0
2021-09-16 13:00:00,25.57,25.58,25.51,25.52,126374.0,21.2943,21.3026,21.2443,21.2527,126374.0
2021-09-16 13:10:00,25.52,25.53,25.46,25.47,229465.0,21.2527,21.261,21.2027,21.211,229465.0
2021-09-16 13:20:00,25.47,25.48,25.43,25.45,225607.0,21.211,21.2194,21.1777,21.1944,225607.0
2021-09-16 13:30:00,25.46,25.48,25.45,25.46,234855.0,21.2027,21.2194,21.1944,21.2027,234855.0
2021-09-16 13:40:00,25.46,25.5,25.45,25.49,68739.0,21.2027,21.236,21.1944,21.2277,68739.0
2021-09-16 13:50:00,25.49,25.6,25.48,25.6,152153.0,21.2277,21.3193,21.2194,21.3193,152153.0
2021-09-16 14:00:00,25.6,25.64,25.59,25.64,145589.0,21.3193,21.3526,21.311,21.3526,145589.0
2021-09-16 14:10:00,25.64,25.71,25.64,25.69,154169.0,21.3526,21.4109,21.3526,21.3942,154169.0
2021-09-16 14:20:00,25.69,25.69,25.64,25.66,101386.0,21.3942,21.3942,21.3526,21.3693,101386.0
2021-09-16 14:30:00,25.66,25.68,25.65,25.68,115721.0,21.3693,21.3859,21.3609,21.3859,115721.0
2021-09-16 14:40:00,25.68,25.68,25.65,25.68,116046.0,21.3859,21.3859,21.3609,21.3859,116046.0
2021-09-16 14:50:00,25.68,25.75,25.67,25.74,225559.0,21.3859,21.4442,21.3776,21.4359,225559.0
2021-09-16 15:00:00,25.74,25.74,25.69,25.74,113309.0,21.4359,21.4359,21.3942,21.4359,113309.0
2021-09-16 15:10:00,25.74,25.75,25.7,25.72,124489.0,21.4359,21.4442,21.4026,21.4192,124489.0
2021-09-16 15:20:00,25.71,25.73,25.58,25.58,334702.0,21.4109,21.4276,21.3026,21.3026,334702.0
2021-09-16 15:30:00,25.59,25.59,25.48,25.53,449481.0,21.311,21.311,21.2194,21.261,449481.0
2021-09-16 15:40:00,25.53,25.54,25.45,25.46,478965.0,21.261,21.2693,21.1944,21.2027,478965.0
2021-09-16 15:50:00,25.46,25.47,25.41,25.41,910855.0,21.2027,21.211,21.1611,21.1611,910855.0
2021-09-17 09:30:00,25.33,25.63,25.33,25.53,1480476.0,21.0944,21.3443,21.0944,21.261,1480476.0
2021-09-17 09:40:00,25.53,25.54,25.39,25.39,160381.0,21.261,21.2693,21.1444,21.1444,160381.0
2021-09-17 09:50:00,25.39,25.47,25.33,25.35,133443.0,21.1444,21.211,21.0944,21.1111,133443.0
2021-09-17 10:00:00,25.35,25.39,25.31,25.32,109635.0,21.1111,21.1444,21.0778,21.0861,109635.0
2021-09-17 10:10:00,25.32,25.39,25.31,25.39,141269.0,21.0861,21.1444,21.0778,21.1444,141269.0
2021-09-17 10:20:00,25.38,25.43,25.36,25.39,56610.0,21.1361,21.1777,21.1194,21.1444,56610.0
2021-09-17 10:30:00,25.39,25.4,25.32,25.34,68261.0,21.1444,21.1527,21.0861,21.1028,68261.0
2021-09-17 10:40:00,25.34,25.34,25.28,25.32,75360.0,21.1028,21.1028,21.0528,21.0861,75360.0
2021-09-17 10:50:00,25.31,25.32,25.27,25.3,72479.0,21.0778,21.0861,21.0445,21.0695,72479.0
2021-09-17 11:00:00,25.29,25.3,25.25,25.26,110525.0,21.0611,21.0695,21.0278,21.0361,110525.0
2021-09-17 11:10:00,25.26,25.32,25.24,25.31,198648.0,21.0361,21.0861,21.0195,21.0778,198648.0
2021-09-17 11:20:00,25.32,25.33,25.27,25.28,48106.0,21.0861,21.0944,21.0445,21.0528,48106.0
2021-09-17 11:30:00,25.27,25.35,25.25,25.34,66717.0,21.0445,21.1111,21.0278,21.1028,66717.0
2021-09-17 11:40:00,25.34,25.35,25.3,25.32,55043.0,21.1028,21.1111,21.0695,21.0861,55043.0
2021-09-17 11:50:00,25.31,25.34,25.29,25.32,111361.0,21.0778,21.1028,21.0611,21.0861,111361.0
2021-09-17 12:00:00,25.32,25.33,25.28,25.32,28245.0,21.0861,21.0944,21.0528,21.0861,28245.0
2021-09-17 12:10:00,25.32,25.35,25.31,25.35,36676.0,21.0861,21.1111,21.0778,21.1111,36676.0
2021-09-17 12:20:00,25.35,25.38,25.34,25.37,72688.0,21.1111,21.1361,21.1028,21.1278,72688.0
2021-09-17 12:30:00,25.37,25.42,25.36,25.42,57285.0,21.1278,21.1694,21.1194,21.1694,57285.0
2021-09-17 12:40:00,25.42,25.43,25.35,25.37,59296.0,21.1694,21.1777,21.1111,21.1278,59296.0
2021-09-17 12:50:00,25.38,25.41,25.35,25.39,207509.0,21.1361,21.1611,21.1111,21.1444,207509.0
2021-09-17 13:00:00,25.4,25.41,25.38,25.39,70856.0,21.1527,21.1611,21.1361,21.1444,70856.0
2021-09-17 13:10:00,25.39,25.4,25.38,25.39,50350.0,21.1444,21.1527,21.1361,21.1444,50350.0
2021-09-17 13:20:00,25.39,25.4,25.38,25.39,44974.0,21.1444,21.1527,21.1361,21.1444,44974.0
2021-09-17 13:30:00,25.38,25.39,25.35,25.38,62387.0,21.1361,21.1444,21.1111,21.1361,62387.0
2021-09-17 13:40:00,25.38,25.38,25.28,25.29,55994.0,21.1361,21.1361,21.0528,21.0611,55994.0
2021-09-17 13:50:00,25.29,25.33,25.26,25.33,104494.0,21.0611,21.0944,21.0361,21.0944,104494.0
2021-09-17 14:00:00,25.33,25.4,25.31,25.39,156686.0,21.0944,21.1527,21.0778,21.1444,156686.0
2021-09-17 14:10:00,25.4,25.43,25.37,25.39,186575.0,21.1527,21.1777,21.1278,21.1444,186575.0
2021-09-17 14:20:00,25.4,25.4,25.32,25.33,357926.0,21.1527,21.1527,21.0861,21.0944,357926.0
2021-09-17 14:30:00,25.33,25.33,25.29,25.32,122680.0,21.0944,21.0944,21.0611,21.0861,122680.0
2021-09-17 14:40:00,25.32,25.35,25.31,25.34,98127.0,21.0861,21.1111,21.0778,21.1028,98127.0
2021-09-17 14:50:00,25.34,25.35,25.3,25.3,120560.0,21.1028,21.1111,21.0695,21.0695,120560.0
2021-09-17 15:00:00,25.31,25.34,25.29,25.33,170499.0,21.0778,21.1028,21.0611,21.0944,170499.0
2021-09-17 15:10:00,25.34,25.34,25.29,25.33,118679.0,21.1028,21.1028,21.0611,21.0944,118679.0
2021-09-17 15:20:00,25.33,25.36,25.32,25.36,133104.0,21.0944,21.1194,21.0861,21.1194,133104.0
2021-09-17 15:30:00,25.36,25.37,25.26,25.27,263747.0,21.1194,21.1278,21.0361,21.0445,263747.0
2021-09-17 15:40:00,25.27,25.33,25.27,25.29,373400.0,21.0445,21.0944,21.0445,21.0611,373400.0
2021-09-17 15:50:00,25.28,25.31,25.24,25.27,1147027.0,21.0528,21.0778,21.0195,21.0445,1147027.0
2021-09-20 09:30:00,24.91,24.99,24.77,24.82,385065.0,20.7447,20.8113,20.6281,20.6697,385065.0
2021-09-20 09:40:00,24.82,24.98,24.78,24.97,269600.0,20.6697,20.803,20.6364,20.7946,269600.0
2021-09-20 09:50:00,24.98,24.99,24.87,24.92,227780.0,20.803,20.8113,20.7114,20.753,227780.0
2021-09-20 10:00:00,24.92,24.95,24.79,24.8,441724.0,20.753,20.778,20.6447,20.6531,441724.0
2021-09-20 10:10:00,24.79,24.81,24.71,24.76,186426.0,20.6447,20.6614,20.5781,20.6198,186426.0
2021-09-20 10:20:00,24.76,24.83,24.73,24.81,335934.0,20.6198,20.6781,20.5948,20.6614,335934.0
2021-09-20 10:30:00,24.8,24.92,24.75,24.91,234872.0,20.6531,20.753,20.6114,20.7447,234872.0
2021-09-20 10:40:00,24.9,24.97,24.84,24.92,353259.0,20.7363,20.7946,20.6864,20.753,353259.0
2021-09-20 10:50:00,24.92,24.93,24.85,24.87,96877.0,20.753,20.7613,20.6947,20.7114,96877.0
2021-09-20 11:00:00,24.86,24.88,24.81,24.86,70791.0,20.703,20.7197,20.6614,20.703,70791.0
2021-09-20 11:10:00,24.86,24.91,24.82,24.83,183065.0,20.703,20.7447,20.6697,20.6781,183065.0
2021-09-20 11:20:00,24.84,24.87,24.8,24.86,161918.0,20.6864,20.7114,20.6531,20.703,161918.0
2021-09-20 11:30:00,24.86,24.87,24.81,24.85,158734.0,20.703,20.7114,20.6614,20.6947,158734.0
2021-09-20 11:40:00,24.86,24.87,24.82,24.86,184071.0,20.703,20.7114,20.6697,20.703,184071.0
2021-09-20 11:50:00,24.86,24.87,24.77,24.79,141947.0,20.703,20.7114,20.6281,20.6447,141947.0
2021-09-20 12:00:00,24.79,24.8,24.74,24.75,101388.0,20.6447,20.6531,20.6031,20.6114,101388.0
2021-09-20 12:10:00,24.75,24.79,24.74,24.74,167988.0,20.6114,20.6447,20.6031,20.6031,167988.0
2021-09-20 12:20:00,24.74,24.79,24.72,24.78,163682.0,20.6031,20.6447,20.5864,20.6364,163682.0
2021-09-20 12:30:00,24.78,24.8,24.74,24.8,152573.0,20.6364,20.6531,20.6031,20.6531,152573.0
2021-09-20 12:40:00,24.79,24.8,24.76,24.77,141834.0,20.6447,20.6531,20.6198,20.6281,141834.0
2021-09-20 12:50:00,24.77,24.78,24.73,24.75,161978.0,20.6281,20.6364,20.5948,20.6114,161978.0
2021-09-20 13:00:00,24.75,24.77,24.69,24.71,165516.0,20.6114,20.6281,20.5615,20.5781,165516.0
2021-09-20 13:10:00,24.71,24.76,24.7,24.76,328151.0,20.5781,20.6198,20.5698,20.6198,328151.0
2021-09-20 13:20:00,24.76,24.79,24.74,24.78,131330.0,20.6198,20.6447,20.6031,20.6364,131330.0
2021-09-20 13:30:00,24.78,24.82,24.75,24.82,217175.0,20.6364,20.6697,20.6114,20.6697,217175.0
2021-09-20 13:40:00,24.82,24.83,24.77,24.79,128684.0,20.6697,20.6781,20.6281,20.6447,128684.0
2021-09-20 13:50:00,24.79,24.81,24.77,24.8,116102.0,20.6447,20.6614,20.6281,20.6531,116102.0
2021-09-20 14:00:00,24.8,24.83,24.74,24.75,186210.0,20.6531,20.6781,20.6031,20.6114,186210.0
2021-09-20 14:10:00,24.75,24.77,24.72,24.76,345263.0,20.6114,20.6281,20.5864,20.6198,345263.0
2021-09-20 14:20:00,24.76,24.77,24.68,24.72,372799.0,20.6198,20.6281,20.5531,20.5864,372799.0
2021-09-20 14:30:00,24.71,24.72,24.64,24.68,145052.0,20.5781,20.5864,20.5198,20.5531,145052.0
2021-09-20 14:40:00,24.67,24.73,24.67,24.71,189651.0,20.5448,20.5948,20.5448,20.5781,189651.0
2021-09-20 14:50:00,24.7,24.72,24.66,24.67,143361.0,20.5698,20.5864,20.5365,20.5448,143361.0
2021-09-20 15:00:00,24.67,24.69,24.62,24.64,151647.0,20.5448,20.5615,20.5032,20.5198,151647.0
2021-09-20 15:10:00,24.65,24.71,24.65,24.71,220386.0,20.5282,20.5781,20.5282,20.5781,220386.0
2021-09-20 15:20:00,24.71,24.8,24.7,24.8,150239.0,20.5781,20.6531,20.5698,20.6531,150239.0
2021-09-20 15:30:00,24.8,24.87,24.78,24.85,311007.0,20.6531,20.7114,20.6364,20.6947,311007.0
2021-09-20 15:40:00,24.85,24.93,24.85,24.92,432678.0,20.6947,20.7613,20.6947,20.753,432678.0
2021-09-20 15:50:00,24.92,25.05,24.91,24.97,1622930.0,20.753,20.8613,20.7447,20.7946,1622930.0
2021-09-21 09:30:00,25.22,25.26,25.08,25.13,268858.0,21.0028,21.0361,20.8862,20.9279,268858.0
2021-09-21 09:40:00,25.14,25.22,25.08,25.21,176726.0,20.9362,21.0028,20.8862,20.9945,176726.0
2021-09-21 09:50:00,25.21,25.21,25.02,25.06,143261.0,20.9945,20.9945,20.8363,20.8696,143261.0
2021-09-21 10:00:00,25.05,25.08,24.83,24.84,244619.0,20.8613,20.8862,20.6781,20.6864,244619.0
2021-09-21 10:10:00,24.83,24.85,24.78,24.83,126963.0,20.6781,20.6947,20.6364,20.6781,126963.0
2021-09-21 10:20:00,24.83,24.83,24.77,24.83,130514.0,20.6781,20.6781,20.6281,20.6781,130514.0
2021-09-21 10:30:00,24.83,24.85,24.76,24.82,108969.0,20.6781,20.6947,20.6198,20.6697,108969.0
2021-09-21 10:40:00,24.82,24.83,24.7,24.71,107416.0,20.6697,20.6781,20.5698,20.5781,107416.0
2021-09-21 10:50:00,24.71,24.76,24.7,24.75,96328.0,20.5781,20.6198,20.5698,20.6114,96328.0
2021-09-21 11:00:00,24.74,24.81,24.7,24.81,120021.0,20.6031,20.6614,20.5698,20.6614,120021.0
2021-09-21 11:10:00,24.8,24.81,24.75,24.76,92941.0,20.6531,20.6614,20.6114,20.6198,92941.0
2021-09-21 11:20:00,24.75,24.77,24.71,24.71,111987.0,20.6114,20.6281,20.5781,20.5781,111987.0
2021-09-21 11:30:00,24.72,24.82,24.72,24.8,124707.0,20.5864,20.6697,20.5864,20.6531,124707.0
2021-09-21 11:40:00,24.8,24.81,24.77,24.79,66620.0,20.6531,20.6614,20.6281,20.6447,66620.0
2021-09-21 11:50:00,24.78,24.79,24.74,24.77,77291.0,20.6364,20.6447,20.6031,20.6281,77291.0
2021-09-21 12:00:00,24.77,24.86,24.76,24.85,59287.0,20.6281,20.703,20.6198,20.6947,59287.0
2021-09-21 12:10:00,24.85,24.87,24.82,24.85,86258.0,20.6947,20.7114,20.6697,20.6947,86258.0
2021-09-21 12:20:00,24.85,24.88,24.83,24.84,103058.0,20.6947,20.7197,20.6781,20.6864,103058.0
2021-09-21 12:30:00,24.84,24.85,24.79,24.82,74245.0,20.6864,20.6947,20.6447,20.6697,74245.0
2021-09-21 12:40:00,24.82,24.82,24.77,24.78,67953.0,20.6697,20.6697,20.6281,20.6364,67953.0
2021-09-21 12:50:00,24.77,24.82,24.72,24.81,130556.0,20.6281,20.6697,20.5864,20.6614,130556.0
2021-09-21 13:00:00,24.81,24.83,24.78,24.8,63856.0,20.6614,20.6781,20.6364,20.6531,63856.0
2021-09-21 13:10:00,24.8,24.86,24.77,24.85,58360.0,20.6531,20.703,20.6281,20.6947,58360.0
2021-09-21 13:20:00,24.86,24.88,24.81,24.84,71468.0,20.703,20.7197,20.6614,20.6864,71468.0
2021-09-21 13:30:00,24.85,24.87,24.82,24.86,63650.0,20.6947,20.7114,20.6697,20.703,63650.0
2021-09-21 13:40:00,24.85,24.89,24.84,24.88,48184.0,20.6947,20.728,20.6864,20.7197,48184.0
2021-09-21 13:50:00,24.87,24.9,24.8,24.82,71516.0,20.7114,20.7363,20.6531,20.6697,71516.0
2021-09-21 14:00:00,24.82,24.84,24.81,24.83,63127.0,20.6697,20.6864,20.6614,20.6781,63127.0
2021-09-21 14:10:00,24.83,24.84,24.8,24.82,60975.0,20.6781,20.6864,20.6531,20.6697,60975.0
2021-09-21 14:20:00,24.82,24.83,24.76,24.78,114222.0,20.6697,20.6781,20.6198,20.6364,114222.0
2021-09-21 14:30:00,24.78,24.81,24.77,24.8,115254.0,20.6364,20.6614,20.6281,20.6531,115254.0
2021-09-21 14:40:00,24.8,24.84,24.8,24.83,103473.0,20.6531,20.6864,20.6531,20.6781,103473.0
2021-09-21 14:50:00,24.83,24.92,24.83,24.86,191507.0,20.6781,20.753,20.6781,20.703,191507.0
2021-09-21 15:00:00,24.86,24.91,24.84,24.85,127975.0,20.703,20.7447,20.6864,20.6947,127975.0
2021-09-21 15:10:00,24.86,24.87,24.82,24.84,136688.0,20.703,20.7114,20.6697,20.6864,136688.0
2021-09-21 15:20:00,24.83,24.88,24.83,24.87,159372.0,20.6781,20.7197,20.6781,20.7114,159372.0
2021-09-21 15:30:00,24.87,24.89,24.79,24.8,292179.0,20.7114,20.728,20.6447,20.6531,292179.0
2021-09-21 15:40:00,24.8,24.83,24.77,24.78,327236.0,20.6531,20.6781,20.6281,20.6364,327236.0
2021-09-21 15:50:00,24.77,24.79,24.7,24.7,1238544.0,20.6281,20.6447,20.5698,20.5698,1238544.0
2021-09-22 09:30:00,24.9,25.1,24.9,25.04,278452.0,20.7363,20.9029,20.7363,20.8529,278452.0
2021-09-22 09:40:00,25.05,25.19,25.04,25.14,147520.0,20.8613,20.9779,20.8529,20.9362,147520.0
2021-09-22 09:50:00,25.14,25.19,25.12,25.19,142788.0,20.9362,20.9779,20.9196,20.9779,142788.0
2021-09-22 10:00:00,25.19,25.23,25.13,25.13,142580.0,20.9779,21.0112,20.9279,20.9279,142580.0
2021-09-22 10:10:00,25.14,25.21,25.08,25.19,146701.0,20.9362,20.9945,20.8862,20.9779,146701.0
2021-09-22 10:20:00,25.19,25.2,25.09,25.1,61497.0,20.9779,20.9862,20.8946,20.9029,61497.0
2021-09-22 10:30:00,25.1,25.13,25.06,25.12,76299.0,20.9029,20.9279,20.8696,20.9196,76299.0
2021-09-22 10:40:00,25.12,25.17,25.08,25.13,73126.0,20.9196,20.9612,20.8862,20.9279,73126.0
2021-09-22 10:50:00,25.13,25.18,25.13,25.17,66933.0,20.9279,20.9695,20.9279,20.9612,66933.0
2021-09-22 11:00:00,25.18,25.2,25.16,25.18,68032.0,20.9695,20.9862,20.9529,20.9695,68032.0
2021-09-22 11:10:00,25.18,25.21,25.17,25.2,62777.0,20.9695,20.9945,20.9612,20.9862,62777.0
2021-09-22 11:20:00,25.2,25.21,25.18,25.21,88388.0,20.9862,20.9945,20.9695,20.9945,88388.0
2021-09-22 11:30:00,25.21,25.23,25.18,25.2,169683.0,20.9945,21.0112,20.9695,20.9862,169683.0
2021-09-22 11:40:00,25.19,25.21,25.16,25.2,66327.0,20.9779,20.9945,20.9529,20.9862,66327.0
2021-09-22 11:50:00,25.21,25.24,25.17,25.18,187593.0,20.9945,21.0195,20.9612,20.9695,187593.0
2021-09-22 12:00:00,25.17,25.19,25.12,25.13,62289.0,20.9612,20.9779,20.9196,20.9279,62289.0
2021-09-22 12:10:00,25.13,25.14,25.07,25.1,88016.0,20.9279,20.9362,20.8779,20.9029,88016.0
2021-09-22 12:20:00,25.1,25.12,25.09,25.12,59768.0,20.9029,20.9196,20.8946,20.9196,59768.0
2021-09-22 12:30:00,25.12,25.15,25.1,25.14,91596.0,20.9196,20.9445,20.9029,20.9362,91596.0
2021-09-22 12:40:00,25.14,25.17,25.13,25.17,55118.0,20.9362,20.9612,20.9279,20.9612,55118.0
2021-09-22 12:50:00,25.17,25.18,25.13,25.13,38863.0,20.9612,20.9695,20.9279,20.9279,38863.0
2021-09-22 13:00:00,25.13,25.15,25.1,25.11,61829.0,20.9279,20.9445,20.9029,20.9112,61829.0
2021-09-22 13:10:00,25.11,25.13,25.1,25.11,45730.0,20.9112,20.9279,20.9029,20.9112,45730.0
2021-09-22 13:20:00,25.11,25.12,25.09,25.11,36297.0,20.9112,20.9196,20.8946,20.9112,36297.0
2021-09-22 13:30:00,25.11,25.13,25.09,25.11,49302.0,20.9112,20.9279,20.8946,20.9112,49302.0
2021-09-22 13:40:00,25.11,25.12,25.08,25.09,105547.0,20.9112,20.9196,20.8862,20.8946,105547.0
2021-09-22 13:50:00,25.08,25.09,25.05,25.07,44932.0,20.8862,20.8946,20.8613,20.8779,44932.0
2021-09-22 14:00:00,25.07,25.17,25.02,25.14,76668.0,20.8779,20.9612,20.8363,20.9362,76668.0
2021-09-22 14:10:00,25.15,25.2,25.12,25.15,102500.0,20.9445,20.9862,20.9196,20.9445,102500.0
2021-09-22 14:20:00,25.14,25.18,25.1,25.18,66198.0,20.9362,20.9695,20.9029,20.9695,66198.0
2021-09-22 14:30:00,25.17,25.2,25.12,25.13,93851.0,20.9612,20.9862,20.9196,20.9279,93851.0
2021-09-22 14:40:00,25.13,25.13,25.02,25.03,106517.0,20.9279,20.9279,20.8363,20.8446,106517.0
2021-09-22 14:50:00,25.02,25.09,24.98,25.07,129002.0,20.8363,20.8946,20.803,20.8779,129002.0
2021-09-22 15:00:00,25.07,25.1,25.03,25.1,90405.0,20.8779,20.9029,20.8446,20.9029,90405.0
2021-09-22 15:10:00,25.09,25.16,25.08,25.16,86479.0,20.8946,20.9529,20.8862,20.9529,86479.0
2021-09-22 15:20:00,25.16,25.16,25.08,25.1,100967.0,20.9529,20.9529,20.8862,20.9029,100967.0
2021-09-22 15:30:00,25.1,25.11,25.04,25.08,131001.0,20.9029,20.9112,20.8529,20.8862,131001.0
2021-09-22 15:40:00,25.08,25.08,25.0,25.01,195647.0,20.8862,20.8862,20.8196,20.828,195647.0
2021-09-22 15:50:00,25.0,25.03,24.99,25.03,476422.0,20.8196,20.8446,20.8113,20.8446,476422.0
2021-09-23 09:30:00,25.05,25.33,25.04,25.33,176713.0,20.8613,21.0944,20.8529,21.0944,176713.0
2021-09-23 09:40:00,25.32,25.45,25.27,25.39,154624.0,21.0861,21.1944,21.0445,21.1444,154624.0
2021-09-23 09:50:00,25.39,25.45,25.37,25.42,107463.0,21.1444,21.1944,21.1278,21.1694,107463.0
2021-09-23 10:00:00,25.43,25.46,25.39,25.42,101082.0,21.1777,21.2027,21.1444,21.1694,101082.0
2021-09-23 10:10:00,25.42,25.46,25.4,25.4,135256.0,21.1694,21.2027,21.1527,21.1527,135256.0
2021-09-23 10:20:00,25.4,25.49,25.4,25.46,117899.0,21.1527,21.2277,21.1527,21.2027,117899.0
2021-09-23 10:30:00,25.46,25.5,25.43,25.46,98705.0,21.2027,21.236,21.1777,21.2027,98705.0
2021-09-23 10:40:00,25.47,25.51,25.47,25.51,77837.0,21.211,21.2443,21.211,21.2443,77837.0
2021-09-23 10:50:00,25.5,25.51,25.47,25.49,98545.0,21.236,21.2443,21.211,21.2277,98545.0
2021-09-23 11:00:00,25.48,25.5,25.44,25.46,113482.0,21.2194,21.236,21.1861,21.2027,113482.0
2021-09-23 11:10:00,25.45,25.49,25.44,25.49,43529.0,21.1944,21.2277,21.1861,21.2277,43529.0
2021-09-23 11:20:00,25.49,25.51,25.47,25.5,55400.0,21.2277,21.2443,21.211,21.236,55400.0
2021-09-23 11:30:00,25.49,25.5,25.45,25.49,73393.0,21.2277,21.236,21.1944,21.2277,73393.0
2021-09-23 11:40:00,25.48,25.52,25.46,25.52,66873.0,21.2194,21.2527,21.2027,21.2527,66873.0
2021-09-23 11:50:00,25.53,25.53,25.48,25.5,44045.0,21.261,21.261,21.2194,21.236,44045.0
2021-09-23 12:00:00,25.5,25.54,25.49,25.54,34950.0,21.236,21.2693,21.2277,21.2693,34950.0
2021-09-23 12:10:00,25.54,25.57,25.54,25.55,106657.0,21.2693,21.2943,21.2693,21.2777,106657.0
2021-09-23 12:20:00,25.55,25.59,25.55,25.58,111696.0,21.2777,21.311,21.2777,21.3026,111696.0
2021-09-23 12:30:00,25.58,25.58,25.55,25.57,79290.0,21.3026,21.3026,21.2777,21.2943,79290.0
2021-09-23 12:40:00,25.57,25.57,25.54,25.57,34970.0,21.2943,21.2943,21.2693,21.2943,34970.0
2021-09-23 12:50:00,25.57,25.58,25.54,25.55,64351.0,21.2943,21.3026,21.2693,21.2777,64351.0
2021-09-23 13:00:00,25.55,25.59,25.54,25.59,35443.0,21.2777,21.311,21.2693,21.311,35443.0
2021-09-23 13:10:00,25.58,25.59,25.57,25.59,32826.0,21.3026,21.311,21.2943,21.311,32826.0
2021-09-23 13:20:00,25.59,25.6,25.56,25.58,75460.0,21.311,21.3193,21.286,21.3026,75460.0
2021-09-23 13:30:00,25.58,25.59,25.56,25.57,43604.0,21.3026,21.311,21.286,21.2943,43604.0
2021-09-23 13:40:00,25.57,25.59,25.57,25.59,41589.0,21.2943,21.311,21.2943,21.311,41589.0
2021-09-23 13:50:00,25.59,25.61,25.58,25.61,52772.0,21.311,21.3276,21.3026,21.3276,52772.0
2021-09-23 14:00:00,25.61,25.61,25.56,25.57,63924.0,21.3276,21.3276,21.286,21.2943,63924.0
2021-09-23 14:10:00,25.56,25.59,25.55,25.58,43102.0,21.286,21.311,21.2777,21.3026,43102.0
2021-09-23 14:20:00,25.58,25.6,25.57,25.59,67951.0,21.3026,21.3193,21.2943,21.311,67951.0
2021-09-23 14:30:00,25.59,25.61,25.57,25.58,65307.0,21.311,21.3276,21.2943,21.3026,65307.0
2021-09-23 14:40:00,25.57,25.57,25.53,25.55,86886.0,21.2943,21.2943,21.261,21.2777,86886.0
2021-09-23 14:50:00,25.55,25.56,25.51,25.52,92374.0,21.2777,21.286,21.2443,21.2527,92374.0
2021-09-23 15:00:00,25.51,25.53,25.5,25.5,78290.0,21.2443,21.261,21.236,21.236,78290.0
2021-09-23 15:10:00,25.51,25.53,25.49,25.52,146557.0,21.2443,21.261,21.2277,21.2527,146557.0
2021-09-23 15:20:00,25.52,25.53,25.5,25.51,131397.0,21.2527,21.261,21.236,21.2443,131397.0
2021-09-23 15:30:00,25.5,25.53,25.49,25.53,197607.0,21.236,21.261,21.2277,21.261,197607.0
2021-09-23 15:40:00,25.53,25.54,25.5,25.52,154056.0,21.261,21.2693,21.236,21.2527,154056.0
2021-09-23 15:50:00,25.52,25.52,25.46,25.47,597887.0,21.2527,21.2527,21.2027,21.211,597887.0
2021-09-24 09:30:00,25.41,25.59,25.38,25.54,306335.0,21.1611,21.311,21.1361,21.2693,306335.0
2021-09-24 09:40:00,25.54,25.57,25.39,25.4,115511.0,21.2693,21.2943,21.1444,21.1527,115511.0
2021-09-24 09:50:00,25.39,25.51,25.39,25.5,89967.0,21.1444,21.2443,21.1444,21.236,89967.0
2021-09-24 10:00:00,25.51,25.52,25.47,25.51,105140.0,21.2443,21.2527,21.211,21.2443,105140.0
2021-09-24 10:10:00,25.51,25.52,25.45,25.5,70592.0,21.2443,21.2527,21.1944,21.236,70592.0
2021-09-24 10:20:00,25.5,25.56,25.48,25.54,119280.0,21.236,21.286,21.2194,21.2693,119280.0
2021-09-24 10:30:00,25.54,25.58,25.52,25.55,66810.0,21.2693,21.3026,21.2527,21.2777,66810.0
2021-09-24 10:40:00,25.56,25.58,25.53,25.57,65190.0,21.286,21.3026,21.261,21.2943,65190.0
2021-09-24 10:50:00,25.57,25.57,25.53,25.55,57846.0,21.2943,21.2943,21.261,21.2777,57846.0
2021-09-24 11:00:00,25.55,25.56,25.48,25.5,61841.0,21.2777,21.286,21.2194,21.236,61841.0
2021-09-24 11:10:00,25.51,25.55,25.49,25.52,95966.0,21.2443,21.2777,21.2277,21.2527,95966.0
2021-09-24 11:20:00,25.52,25.52,25.44,25.45,38322.0,21.2527,21.2527,21.1861,21.1944,38322.0
2021-09-24 11:30:00,25.45,25.45,25.41,25.43,82094.0,21.1944,21.1944,21.1611,21.1777,82094.0
2021-09-24 11:40:00,25.43,25.44,25.41,25.43,78223.0,21.1777,21.1861,21.1611,21.1777,78223.0
2021-09-24 11:50:00,25.43,25.45,25.42,25.42,82652.0,21.1777,21.1944,21.1694,21.1694,82652.0
2021-09-24 12:00:00,25.42,25.43,25.4,25.42,57815.0,21.1694,21.1777,21.1527,21.1694,57815.0
2021-09-24 12:10:00,25.42,25.43,25.41,25.43,43500.0,21.1694,21.1777,21.1611,21.1777,43500.0
2021-09-24 12:20:00,25.43,25.44,25.4,25.42,72230.0,21.1777,21.1861,21.1527,21.1694,72230.0
2021-09-24 12:30:00,25.42,25.44,25.41,25.42,86316.0,21.1694,21.1861,21.1611,21.1694,86316.0
2021-09-24 12:40:00,25.43,25.44,25.42,25.42,33550.0,21.1777,21.1861,21.1694,21.1694,33550.0
2021-09-24 12:50:00,25.43,25.45,25.41,25.42,84313.0,21.1777,21.1944,21.1611,21.1694,84313.0
2021-09-24 13:00:00,25.42,25.46,25.41,25.42,48100.0,21.1694,21.2027,21.1611,21.1694,48100.0
2021-09-24 13:10:00,25.42,25.43,25.4,25.43,45219.0,21.1694,21.1777,21.1527,21.1777,45219.0
2021-09-24 13:20:00,25.43,25.43,25.4,25.42,42921.0,21.1777,21.1777,21.1527,21.1694,42921.0
2021-09-24 13:30:00,25.41,25.42,25.37,25.38,64895.0,21.1611,21.1694,21.1278,21.1361,64895.0
2021-09-24 13:40:00,25.38,25.38,25.35,25.36,44076.0,21.1361,21.1361,21.1111,21.1194,44076.0
2021-09-24 13:50:00,25.35,25.37,25.34,25.36,94989.0,21.1111,21.1278,21.1028,21.1194,94989.0
2021-09-24 14:00:00,25.36,25.36,25.33,25.34,57605.0,21.1194,21.1194,21.0944,21.1028,57605.0
2021-09-24 14:10:00,25.35,25.35,25.33,25.34,69104.0,21.1111,21.1111,21.0944,21.1028,69104.0
2021-09-24 14:20:00,25.35,25.36,25.33,25.35,84837.0,21.1111,21.1194,21.0944,21.1111,84837.0
2021-09-24 14:30:00,25.35,25.36,25.34,25.36,71552.0,21.1111,21.1194,21.1028,21.1194,71552.0
2021-09-24 14:40:00,25.36,25.39,25.35,25.39,51131.0,21.1194,21.1444,21.1111,21.1444,51131.0
2021-09-24 14:50:00,25.39,25.43,25.38,25.43,80584.0,21.1444,21.1777,21.1361,21.1777,80584.0
2021-09-24 15:00:00,25.43,25.44,25.4,25.43,97014.0,21.1777,21.1861,21.1527,21.1777,97014.0
2021-09-24 15:10:00,25.43,25.47,25.42,25.46,110383.0,21.1777,21.211,21.1694,21.2027,110383.0
2021-09-24 15:20:00,25.46,25.51,25.45,25.49,158996.0,21.2027,21.2443,21.1944,21.2277,158996.0
2021-09-24 15:30:00,25.49,25.51,25.46,25.49,165033.0,21.2277,21.2443,21.2027,21.2277,165033.0
2021-09-24 15:40:00,25.48,25.51,25.47,25.49,156981.0,21.2194,21.2443,21.211,21.2277,156981.0
2021-09-24 15:50:00,25.49,25.49,25.39,25.4,535003.0,21.2277,21.2277,21.1444,21.1527,535003.0
2021-09-27 09:30:00,25.76,25.88,25.74,25.88,426395.0,21.4525,21.5525,21.4359,21.5525,426395.0
2021-09-27 09:40:00,25.88,25.99,25.87,25.94,267314.0,21.5525,21.6441,21.5441,21.6024,267314.0
2021-09-27 09:50:00,25.94,26.01,25.87,26.0,248279.0,21.6024,21.6607,21.5441,21.6524,248279.0
2021-09-27 10:00:00,26.0,26.06,25.96,25.96,209345.0,21.6524,21.7024,21.6191,21.6191,209345.0
2021-09-27 10:10:00,25.96,25.96,25.82,25.89,187001.0,21.6191,21.6191,21.5025,21.5608,187001.0
2021-09-27 10:20:00,25.89,25.94,25.87,25.94,137221.0,21.5608,21.6024,21.5441,21.6024,137221.0
2021-09-27 10:30:00,25.94,25.96,25.82,25.84,147265.0,21.6024,21.6191,21.5025,21.5192,147265.0
2021-09-27 10:40:00,25.84,25.87,25.8,25.85,75168.0,21.5192,21.5441,21.4859,21.5275,75168.0
2021-09-27 10:50:00,25.85,25.87,25.79,25.8,87048.0,21.5275,21.5441,21.4775,21.4859,87048.0
2021-09-27 11:00:00,25.81,25.86,25.79,25.86,128774.0,21.4942,21.5358,21.4775,21.5358,128774.0
2021-09-27 11:10:00,25.86,25.93,25.83,25.93,103338.0,21.5358,21.5941,21.5108,21.5941,103338.0
2021-09-27 11:20:00,25.93,25.98,25.92,25.98,97784.0,21.5941,21.6358,21.5858,21.6358,97784.0
2021-09-27 11:30:00,25.97,25.98,25.94,25.97,137307.0,21.6274,21.6358,21.6024,21.6274,137307.0
2021-09-27 11:40:00,25.97,25.99,25.94,25.98,197475.0,21.6274,21.6441,21.6024,21.6358,197475.0
2021-09-27 11:50:00,25.98,26.01,25.97,26.0,206356.0,21.6358,21.6607,21.6274,21.6524,206356.0
2021-09-27 12:00:00,25.99,26.0,25.95,25.96,283530.0,21.6441,21.6524,21.6108,21.6191,283530.0
2021-09-27 12:10:00,25.97,26.03,25.95,26.02,267009.0,21.6274,21.6774,21.6108,21.6691,267009.0
2021-09-27 12:20:00,26.02,26.09,26.02,26.09,195216.0,21.6691,21.7274,21.6691,21.7274,195216.0
2021-09-27 12:30:00,26.09,26.12,26.07,26.1,264430.0,21.7274,21.7523,21.7107,21.7357,264430.0
2021-09-27 12:40:00,26.1,26.1,26.03,26.05,150653.0,21.7357,21.7357,21.6774,21.694,150653.0
2021-09-27 12:50:00,26.05,26.09,26.04,26.07,185666.0,21.694,21.7274,21.6857,21.7107,185666.0
2021-09-27 13:00:00,26.06,26.08,25.99,26.0,107214.0,21.7024,21.719,21.6441,21.6524,107214.0
2021-09-27 13:10:00,25.99,26.04,25.96,26.03,171272.0,21.6441,21.6857,21.6191,21.6774,171272.0
2021-09-27 13:20:00,26.03,26.05,25.99,25.99,145898.0,21.6774,21.694,21.6441,21.6441,145898.0
2021-09-27 13:30:00,25.99,26.0,25.95,25.99,194456.0,21.6441,21.6524,21.6108,21.6441,194456.0
2021-09-27 13:40:00,25.99,26.01,25.98,26.01,165755.0,21.6441,21.6607,21.6358,21.6607,165755.0
2021-09-27 13:50:00,26.01,26.04,26.0,26.03,151090.0,21.6607,21.6857,21.6524,21.6774,151090.0
2021-09-27 14:00:00,26.03,26.07,26.03,26.04,117989.0,21.6774,21.7107,21.6774,21.6857,117989.0
2021-09-27 14:10:00,26.05,26.06,26.02,26.03,60999.0,21.694,21.7024,21.6691,21.6774,60999.0
2021-09-27 14:20:00,26.04,26.04,26.0,26.03,80439.0,21.6857,21.6857,21.6524,21.6774,80439.0
2021-09-27 14:30:00,26.03,26.08,26.02,26.07,131270.0,21.6774,21.719,21.6691,21.7107,131270.0
2021-09-27 14:40:00,26.07,26.08,26.05,26.05,131403.0,21.7107,21.719,21.694,21.694,131403.0
2021-09-27 14:50:00,26.06,26.09,26.05,26.05,138918.0,21.7024,21.7274,21.694,21.694,138918.0
2021-09-27 15:00:00,26.05,26.08,26.04,26.06,164469.0,21.694,21.719,21.6857,21.7024,164469.0
2021-09-27 15:10:00,26.07,26.08,26.04,26.08,93556.0,21.7107,21.719,21.6857,21.719,93556.0
2021-09-27 15:20:00,26.08,26.09,26.03,26.04,123936.0,21.719,21.7274,21.6774,21.6857,123936.0
2021-09-27 15:30:00,26.04,26.07,26.02,26.05,146405.0,21.6857,21.7107,21.6691,21.694,146405.0
2021-09-27 15:40:00,26.05,26.06,25.98,25.99,223273.0,21.694,21.7024,21.6358,21.6441,223273.0
2021-09-27 15:50:00,26.0,26.04,25.99,26.04,461617.0,21.6524,21.6857,21.6441,21.6857,461617.0
2021-09-28 09:30:00,26.34,26.57,26.26,26.56,426847.0,21.9356,22.1271,21.8689,22.1188,426847.0
2021-09-28 09:40:00,26.57,26.61,26.42,26.5,305286.0,22.1271,22.1604,22.0022,22.0688,305286.0
2021-09-28 09:50:00,26.5,26.52,26.3,26.35,316969.0,22.0688,22.0855,21.9022,21.9439,316969.0
2021-09-28 10:00:00,26.34,26.36,26.15,26.18,358946.0,21.9356,21.9522,21.7773,21.8023,358946.0
2021-09-28 10:10:00,26.18,26.25,26.14,26.14,248830.0,21.8023,21.8606,21.769,21.769,248830.0
2021-09-28 10:20:00,26.14,26.16,26.1,26.15,226896.0,21.769,21.7857,21.7357,21.7773,226896.0
2021-09-28 10:30:00,26.14,26.28,26.14,26.28,171804.0,21.769,21.8856,21.769,21.8856,171804.0
2021-09-28 10:40:00,26.27,26.34,26.26,26.27,161922.0,21.8773,21.9356,21.8689,21.8773,161922.0
2021-09-28 10:50:00,26.26,26.27,26.15,26.2,189849.0,21.8689,21.8773,21.7773,21.819,189849.0
2021-09-28 11:00:00,26.2,26.21,26.11,26.15,149259.0,21.819,21.8273,21.744,21.7773,149259.0
2021-09-28 11:10:00,26.14,26.15,26.01,26.07,127461.0,21.769,21.7773,21.6607,21.7107,127461.0
2021-09-28 11:20:00,26.07,26.13,26.06,26.06,87551.0,21.7107,21.7607,21.7024,21.7024,87551.0
2021-09-28 11:30:00,26.06,26.08,26.0,26.04,168283.0,21.7024,21.719,21.6524,21.6857,168283.0
2021-09-28 11:40:00,26.04,26.06,26.01,26.03,229631.0,21.6857,21.7024,21.6607,21.6774,229631.0
2021-09-28 11:50:00,26.02,26.04,25.99,26.03,181302.0,21.6691,21.6857,21.6441,21.6774,181302.0
2021-09-28 12:00:00,26.03,26.05,26.0,26.02,114341.0,21.6774,21.694,21.6524,21.6691,114341.0
2021-09-28 12:10:00,26.03,26.1,26.02,26.03,161949.0,21.6774,21.7357,21.6691,21.6774,161949.0
2021-09-28 12:20:00,26.03,26.08,26.02,26.06,224726.0,21.6774,21.719,21.6691,21.7024,224726.0
2021-09-28 12:30:00,26.05,26.06,26.01,26.04,115650.0,21.694,21.7024,21.6607,21.6857,115650.0
2021-09-28 12:40:00,26.04,26.05,25.97,25.97,214884.0,21.6857,21.694,21.6274,21.6274,214884.0
2021-09-28 12:50:00,25.97,26.02,25.95,25.98,181219.0,21.6274,21.6691,21.6108,21.6358,181219.0
2021-09-28 13:00:00,25.97,26.05,25.97,26.03,205637.0,21.6274,21.694,21.6274,21.6774,205637.0
2021-09-28 13:10:00,26.04,26.11,26.03,26.08,133696.0,21.6857,21.744,21.6774,21.719,133696.0
2021-09-28 13:20:00,26.09,26.16,26.08,26.13,129981.0,21.7274,21.7857,21.719,21.7607,129981.0
2021-09-28 13:30:00,26.12,26.13,26.09,26.1,99475.0,21.7523,21.7607,21.7274,21.7357,99475.0
2021-09-28 13:40:00,26.11,26.13,26.04,26.05,92336.0,21.744,21.7607,21.6857,21.694,92336.0
2021-09-28 13:50:00,26.06,26.12,26.04,26.08,253985.0,21.7024,21.7523,21.6857,21.719,253985.0
2021-09-28 14:00:00,26.09,26.09,26.03,26.08,208762.0,21.7274,21.7274,21.6774,21.719,208762.0
2021-09-28 14:10:00,26.07,26.14,26.02,26.14,122051.0,21.7107,21.769,21.6691,21.769,122051.0
2021-09-28 14:20:00,26.14,26.21,26.13,26.21,200997.0,21.769,21.8273,21.7607,21.8273,200997.0
2021-09-28 14:30:00,26.2,26.21,26.11,26.15,176303.0,21.819,21.8273,21.744,21.7773,176303.0
2021-09-28 14:40:00,26.15,26.25,26.15,26.23,297737.0,21.7773,21.8606,21.7773,21.844,297737.0
2021-09-28 14:50:00,26.23,26.3,26.22,26.27,250215.0,21.844,21.9022,21.8356,21.8773,250215.0
2021-09-28 15:00:00,26.26,26.31,26.26,26.28,185382.0,21.8689,21.9106,21.8689,21.8856,185382.0
2021-09-28 15:10:00,26.28,26.28,26.2,26.21,146261.0,21.8856,21.8856,21.819,21.8273,146261.0
2021-09-28 15:20:00,26.21,26.23,26.11,26.12,171875.0,21.8273,21.844,21.744,21.7523,171875.0
2021-09-28 15:30:00,26.11,26.15,26.09,26.11,210354.0,21.744,21.7773,21.7274,21.744,210354.0
2021-09-28 15:40:00,26.11,26.16,26.09,26.1,217950.0,21.744,21.7857,21.7274,21.7357,217950.0
2021-09-28 15:50:00,26.09,26.15,26.02,26.08,1153070.0,21.7274,21.7773,21.6691,21.719,1153070.0
2021-09-29 09:30:00,26.11,26.13,25.88,25.99,278176.0,21.744,21.7607,21.5525,21.6441,278176.0
2021-09-29 09:40:00,26.0,26.14,25.99,26.12,190854.0,21.6524,21.769,21.6441,21.7523,190854.0
2021-09-29 09:50:00,26.13,26.22,26.1,26.19,116704.0,21.7607,21.8356,21.7357,21.8106,116704.0
2021-09-29 10:00:00,26.19,26.23,26.15,26.23,144882.0,21.8106,21.844,21.7773,21.844,144882.0
2021-09-29 10:10:00,26.22,26.29,26.21,26.27,273194.0,21.8356,21.8939,21.8273,21.8773,273194.0
2021-09-29 10:20:00,26.27,26.32,26.24,26.25,90959.0,21.8773,21.9189,21.8523,21.8606,90959.0
2021-09-29 10:30:00,26.24,26.24,26.12,26.2,116233.0,21.8523,21.8523,21.7523,21.819,116233.0
2021-09-29 10:40:00,26.2,26.28,26.2,26.23,223700.0,21.819,21.8856,21.819,21.844,223700.0
2021-09-29 10:50:00,26.23,26.26,26.2,26.25,136782.0,21.844,21.8689,21.819,21.8606,136782.0
2021-09-29 11:00:00,26.25,26.28,26.2,26.24,129892.0,21.8606,21.8856,21.819,21.8523,129892.0
2021-09-29 11:10:00,26.24,26.28,26.21,26.28,117559.0,21.8523,21.8856,21.8273,21.8856,117559.0
2021-09-29 11:20:00,26.28,26.35,26.27,26.31,175241.0,21.8856,21.9439,21.8773,21.9106,175241.0
2021-09-29 11:30:00,26.31,26.32,26.24,26.27,170876.0,21.9106,21.9189,21.8523,21.8773,170876.0
2021-09-29 11:40:00,26.27,26.27,26.21,26.23,124552.0,21.8773,21.8773,21.8273,21.844,124552.0
2021-09-29 11:50:00,26.23,26.29,26.21,26.29,58308.0,21.844,21.8939,21.8273,21.8939,58308.0
2021-09-29 12:00:00,26.28,26.34,26.28,26.33,59157.0,21.8856,21.9356,21.8856,21.9272,59157.0
2021-09-29 12:10:00,26.33,26.34,26.28,26.3,71904.0,21.9272,21.9356,21.8856,21.9022,71904.0
2021-09-29 12:20:00,26.29,26.3,26.21,26.26,104199.0,21.8939,21.9022,21.8273,21.8689,104199.0
2021-09-29 12:30:00,26.26,26.27,26.24,26.26,52931.0,21.8689,21.8773,21.8523,21.8689,52931.0
2021-09-29 12:40:00,26.26,26.29,26.25,26.28,58290.0,21.8689,21.8939,21.8606,21.8856,58290.0
2021-09-29 12:50:00,26.28,26.33,26.27,26.29,66802.0,21.8856,21.9272,21.8773,21.8939,66802.0
2021-09-29 13:00:00,26.29,26.29,26.22,26.25,61794.0,21.8939,21.8939,21.8356,21.8606,61794.0
2021-09-29 13:10:00,26.26,26.29,26.24,26.28,80692.0,21.8689,21.8939,21.8523,21.8856,80692.0
2021-09-29 13:20:00,26.29,26.31,26.26,26.28,109200.0,21.8939,21.9106,21.8689,21.8856,109200.0
2021-09-29 13:30:00,26.27,26.28,26.23,26.24,76846.0,21.8773,21.8856,21.844,21.8523,76846.0
2021-09-29 13:40:00,26.24,26.25,26.2,26.24,75187.0,21.8523,21.8606,21.819,21.8523,75187.0
2021-09-29 13:50:00,26.24,26.28,26.23,26.28,70287.0,21.8523,21.8856,21.844,21.8856,70287.0
2021-09-29 14:00:00,26.28,26.31,26.26,26.3,126442.0,21.8856,21.9106,21.8689,21.9022,126442.0
2021-09-29 14:10:00,26.3,26.36,26.3,26.34,115426.0,21.9022,21.9522,21.9022,21.9356,115426.0
2021-09-29 14:20:00,26.33,26.35,26.32,26.35,84542.0,21.9272,21.9439,21.9189,21.9439,84542.0
2021-09-29 14:30:00,26.35,26.41,26.34,26.41,118933.0,21.9439,21.9939,21.9356,21.9939,118933.0
2021-09-29 14:40:00,26.41,26.41,26.37,26.38,81611.0,21.9939,21.9939,21.9605,21.9689,81611.0
2021-09-29 14:50:00,26.38,26.39,26.36,26.37,66570.0,21.9689,21.9772,21.9522,21.9605,66570.0
2021-09-29 15:00:00,26.37,26.39,26.33,26.34,83602.0,21.9605,21.9772,21.9272,21.9356,83602.0
2021-09-29 15:10:00,26.34,26.37,26.32,26.35,59439.0,21.9356,21.9605,21.9189,21.9439,59439.0
2021-09-29 15:20:00,26.35,26.36,26.31,26.33,70863.0,21.9439,21.9522,21.9106,21.9272,70863.0
2021-09-29 15:30:00,26.33,26.35,26.3,26.35,185510.0,21.9272,21.9439,21.9022,21.9439,185510.0
2021-09-29 15:40:00,26.34,26.41,26.33,26.39,307529.0,21.9356,21.9939,21.9272,21.9772,307529.0
2021-09-29 15:50:00,26.39,26.39,26.26,26.27,782867.0,21.9772,21.9772,21.8689,21.8773,782867.0
2021-09-30 09:30:00,26.45,26.45,26.23,26.29,272845.0,22.0272,22.0272,21.844,21.8939,272845.0
2021-09-30 09:40:00,26.29,26.34,26.23,26.28,246116.0,21.8939,21.9356,21.844,21.8856,246116.0
2021-09-30 09:50:00,26.29,26.35,26.25,26.27,215751.0,21.8939,21.9439,21.8606,21.8773,215751.0
2021-09-30 10:00:00,26.26,26.27,26.13,26.17,163413.0,21.8689,21.8773,21.7607,21.794,163413.0
2021-09-30 10:10:00,26.17,26.24,26.15,26.22,153873.0,21.794,21.8523,21.7773,21.8356,153873.0
2021-09-30 10:20:00,26.21,26.23,26.14,26.14,154522.0,21.8273,21.844,21.769,21.769,154522.0
2021-09-30 10:30:00,26.15,26.25,26.14,26.22,263278.0,21.7773,21.8606,21.769,21.8356,263278.0
2021-09-30 10:40:00,26.21,26.22,26.13,26.15,153358.0,21.8273,21.8356,21.7607,21.7773,153358.0
2021-09-30 10:50:00,26.16,26.17,26.07,26.1,120895.0,21.7857,21.794,21.7107,21.7357,120895.0
2021-09-30 11:00:00,26.1,26.26,26.08,26.25,142616.0,21.7357,21.8689,21.719,21.8606,142616.0
2021-09-30 11:10:00,26.25,26.34,26.23,26.33,230121.0,21.8606,21.9356,21.844,21.9272,230121.0
2021-09-30 11:20:00,26.33,26.35,26.29,26.34,125997.0,21.9272,21.9439,21.8939,21.9356,125997.0
2021-09-30 11:30:00,26.34,26.34,26.17,26.2,139207.0,21.9356,21.9356,21.794,21.819,139207.0
2021-09-30 11:40:00,26.2,26.21,26.13,26.15,150735.0,21.819,21.8273,21.7607,21.7773,150735.0
2021-09-30 11:50:00,26.16,26.2,26.14,26.16,110236.0,21.7857,21.819,21.769,21.7857,110236.0
2021-09-30 12:00:00,26.17,26.2,26.03,26.03,116802.0,21.794,21.819,21.6774,21.6774,116802.0
2021-09-30 12:10:00,26.03,26.08,26.01,26.03,100580.0,21.6774,21.719,21.6607,21.6774,100580.0
2021-09-30 12:20:00,26.03,26.04,25.96,25.97,141954.0,21.6774,21.6857,21.6191,21.6274,141954.0
2021-09-30 12:30:00,25.97,26.05,25.95,26.05,143560.0,21.6274,21.694,21.6108,21.694,143560.0
2021-09-30 12:40:00,26.05,26.08,26.02,26.07,74783.0,21.694,21.719,21.6691,21.7107,74783.0
2021-09-30 12:50:00,26.06,26.07,25.99,26.0,78747.0,21.7024,21.7107,21.6441,21.6524,78747.0
2021-09-30 13:00:00,26.01,26.12,25.99,26.11,165110.0,21.6607,21.7523,21.6441,21.744,165110.0
2021-09-30 13:10:00,26.11,26.15,25.99,26.05,176642.0,21.744,21.7773,21.6441,21.694,176642.0
2021-09-30 13:20:00,26.04,26.04,25.92,25.93,102997.0,21.6857,21.6857,21.5858,21.5941,102997.0
2021-09-30 13:30:00,25.92,25.96,25.89,25.94,89722.0,21.5858,21.6191,21.5608,21.6024,89722.0
2021-09-30 13:40:00,25.93,25.98,25.92,25.98,65641.0,21.5941,21.6358,21.5858,21.6358,65641.0
2021-09-30 13:50:00,26.0,26.05,25.99,26.03,92779.0,21.6524,21.694,21.6441,21.6774,92779.0
2021-09-30 14:00:00,26.04,26.11,26.03,26.11,186442.0,21.6857,21.744,21.6774,21.744,186442.0
2021-09-30 14:10:00,26.1,26.11,26.02,26.03,165213.0,21.7357,21.744,21.6691,21.6774,165213.0
2021-09-30 14:20:00,26.03,26.06,25.99,26.05,121581.0,21.6774,21.7024,21.6441,21.694,121581.0
2021-09-30 14:30:00,26.05,26.13,26.05,26.08,84248.0,21.694,21.7607,21.694,21.719,84248.0
2021-09-30 14:40:00,26.08,26.13,26.08,26.12,98498.0,21.719,21.7607,21.719,21.7523,98498.0
2021-09-30 14:50:00,26.12,26.16,26.06,26.06,122135.0,21.7523,21.7857,21.7024,21.7024,122135.0
2021-09-30 15:00:00,26.06,26.12,26.03,26.12,144996.0,21.7024,21.7523,21.6774,21.7523,144996.0
2021-09-30 15:10:00,26.12,26.21,26.12,26.19,225129.0,21.7523,21.8273,21.7523,21.8106,225129.0
2021-09-30 15:20:00,26.19,26.19,26.11,26.11,130695.0,21.8106,21.8106,21.744,21.744,130695.0
2021-09-30 15:30:00,26.11,26.16,26.09,26.1,159319.0,21.744,21.7857,21.7274,21.7357,159319.0
2021-09-30 15:40:00,26.1,26.11,26.03,26.05,299243.0,21.7357,21.744,21.6774,21.694,299243.0
2021-09-30 15:50:00,26.04,26.05,25.93,25.93,984039.0,21.6857,21.694,21.5941,21.5941,984039.0
2021-10-01 09:30:00,26.03,26.16,26.03,26.14,197601.0,21.6774,21.7857,21.6774,21.769,197601.0
2021-10-01 09:40:00,26.13,26.17,26.06,26.1,124296.0,21.7607,21.794,21.7024,21.7357,124296.0
2021-10-01 09:50:00,26.09,26.21,26.07,26.11,118654.0,21.7274,21.8273,21.7107,21.744,118654.0
2021-10-01 10:00:00,26.11,26.24,26.07,26.2,151742.0,21.744,21.8523,21.7107,21.819,151742.0
2021-10-01 10:10:00,26.2,26.21,26.01,26.05,121423.0,21.819,21.8273,21.6607,21.694,121423.0
2021-10-01 10:20:00,26.06,26.09,25.97,26.04,92056.0,21.7024,21.7274,21.6274,21.6857,92056.0
2021-10-01 10:30:00,26.04,26.07,25.94,25.95,94030.0,21.6857,21.7107,21.6024,21.6108,94030.0
2021-10-01 10:40:00,25.94,25.99,25.88,25.93,161351.0,21.6024,21.6441,21.5525,21.5941,161351.0
2021-10-01 10:50:00,25.93,26.05,25.92,26.03,98058.0,21.5941,21.694,21.5858,21.6774,98058.0
2021-10-01 11:00:00,26.03,26.07,25.98,25.98,111562.0,21.6774,21.7107,21.6358,21.6358,111562.0
2021-10-01 11:10:00,25.98,26.08,25.95,26.03,105078.0,21.6358,21.719,21.6108,21.6774,105078.0
2021-10-01 11:20:00,26.04,26.08,26.01,26.03,86356.0,21.6857,21.719,21.6607,21.6774,86356.0
2021-10-01 11:30:00,26.04,26.17,26.02,26.17,61488.0,21.6857,21.794,21.6691,21.794,61488.0
2021-10-01 11:40:00,26.17,26.23,26.16,26.21,67588.0,21.794,21.844,21.7857,21.8273,67588.0
2021-10-01 11:50:00,26.22,26.23,26.16,26.19,46999.0,21.8356,21.844,21.7857,21.8106,46999.0
2021-10-01 12:00:00,26.19,26.23,26.17,26.21,74322.0,21.8106,21.844,21.794,21.8273,74322.0
2021-10-01 12:10:00,26.21,26.23,26.19,26.23,55873.0,21.8273,21.844,21.8106,21.844,55873.0
2021-10-01 12:20:00,26.23,26.27,26.22,26.24,55748.0,21.844,21.8773,21.8356,21.8523,55748.0
2021-10-01 12:30:00,26.24,26.25,26.21,26.25,33539.0,21.8523,21.8606,21.8273,21.8606,33539.0
2021-10-01 12:40:00,26.25,26.27,26.22,26.24,45419.0,21.8606,21.8773,21.8356,21.8523,45419.0
2021-10-01 12:50:00,26.24,26.3,26.24,26.3,76105.0,21.8523,21.9022,21.8523,21.9022,76105.0
2021-10-01 13:00:00,26.3,26.32,26.28,26.31,84377.0,21.9022,21.9189,21.8856,21.9106,84377.0
2021-10-01 13:10:00,26.31,26.32,26.26,26.27,42928.0,21.9106,21.9189,21.8689,21.8773,42928.0
2021-10-01 13:20:00,26.27,26.31,26.26,26.3,74640.0,21.8773,21.9106,21.8689,21.9022,74640.0
2021-10-01 13:30:00,26.3,26.36,26.29,26.34,89032.0,21.9022,21.9522,21.8939,21.9356,89032.0
2021-10-01 13:40:00,26.35,26.38,26.33,26.38,71646.0,21.9439,21.9689,21.9272,21.9689,71646.0
2021-10-01 13:50:00,26.37,26.39,26.35,26.37,62087.0,21.9605,21.9772,21.9439,21.9605,62087.0
2021-10-01 14:00:00,26.37,26.44,26.36,26.42,89537.0,21.9605,22.0188,21.9522,22.0022,89537.0
2021-10-01 14:10:00,26.43,26.46,26.41,26.43,88434.0,22.0105,22.0355,21.9939,22.0105,88434.0
2021-10-01 14:20:00,26.43,26.48,26.42,26.47,72522.0,22.0105,22.0521,22.0022,22.0438,72522.0
2021-10-01 14:30:00,26.46,26.48,26.43,26.44,53837.0,22.0355,22.0521,22.0105,22.0188,53837.0
2021-10-01 14:40:00,26.45,26.45,26.39,26.4,26158.0,22.0272,22.0272,21.9772,21.9855,26158.0
2021-10-01 14:50:00,26.41,26.43,26.37,26.42,85011.0,21.9939,22.0105,21.9605,22.0022,85011.0
2021-10-01 15:00:00,26.42,26.46,26.41,26.46,75178.0,22.0022,22.0355,21.9939,22.0355,75178.0
2021-10-01 15:10:00,26.46,26.49,26.44,26.45,49468.0,22.0355,22.0605,22.0188,22.0272,49468.0
2021-10-01 15:20:00,26.45,26.48,26.44,26.48,103208.0,22.0272,22.0521,22.0188,22.0521,103208.0
2021-10-01 15:30:00,26.48,26.48,26.39,26.39,147485.0,22.0521,22.0521,21.9772,21.9772,147485.0
2021-10-01 15:40:00,26.39,26.43,26.38,26.4,157311.0,21.9772,22.0105,21.9689,21.9855,157311.0
2021-10-01 15:50:00,26.41,26.44,26.37,26.41,509517.0,21.9939,22.0188,21.9605,21.9939,509517.0
2021-10-04 09:30:00,26.76,26.98,26.64,26.97,578601.0,22.2853,22.4685,22.1854,22.4602,578601.0
2021-10-04 09:40:00,26.97,27.25,26.94,27.21,578872.0,22.4602,22.6934,22.4352,22.6601,578872.0
2021-10-04 09:50:00,27.21,27.33,27.12,27.27,524889.0,22.6601,22.76,22.5851,22.71,524889.0
2021-10-04 10:00:00,27.27,27.29,27.19,27.25,302772.0,22.71,22.7267,22.6434,22.6934,302772.0
2021-10-04 10:10:00,27.25,27.29,27.09,27.12,367540.0,22.6934,22.7267,22.5601,22.5851,367540.0
2021-10-04 10:20:00,27.11,27.13,26.93,26.97,227126.0,22.5768,22.5935,22.4269,22.4602,227126.0
2021-10-04 10:30:00,26.96,27.03,26.93,26.97,679217.0,22.4519,22.5102,22.4269,22.4602,679217.0
2021-10-04 10:40:00,26.97,27.33,26.96,27.32,672779.0,22.4602,22.76,22.4519,22.7517,672779.0
2021-10-04 10:50:00,27.32,27.55,27.3,27.52,825842.0,22.7517,22.9432,22.735,22.9182,825842.0
2021-10-04 11:00:00,27.53,27.75,27.49,27.75,1069128.0,22.9266,23.1098,22.8933,23.1098,1069128.0
2021-10-04 11:10:00,27.74,27.92,27.71,27.89,1124948.0,23.1015,23.2514,23.0765,23.2264,1124948.0
2021-10-04 11:20:00,27.88,27.98,27.85,27.91,529937.0,23.218,23.3013,23.1931,23.243,529937.0
2021-10-04 11:30:00,27.92,27.94,27.69,27.75,577789.0,23.2514,23.268,23.0598,23.1098,577789.0
2021-10-04 11:40:00,27.75,27.87,27.7,27.87,381540.0,23.1098,23.2097,23.0681,23.2097,381540.0
2021-10-04 11:50:00,27.87,27.91,27.84,27.89,611360.0,23.2097,23.243,23.1847,23.2264,611360.0
2021-10-04 12:00:00,27.88,27.89,27.78,27.8,221605.0,23.218,23.2264,23.1348,23.1514,221605.0
2021-10-04 12:10:00,27.8,27.82,27.76,27.77,239184.0,23.1514,23.1681,23.1181,23.1264,239184.0
2021-10-04 12:20:00,27.77,27.8,27.76,27.78,221762.0,23.1264,23.1514,23.1181,23.1348,221762.0
2021-10-04 12:30:00,27.78,27.79,27.64,27.69,328524.0,23.1348,23.1431,23.0182,23.0598,328524.0
2021-10-04 12:40:00,27.68,27.69,27.57,27.58,155848.0,23.0515,23.0598,22.9599,22.9682,155848.0
2021-10-04 12:50:00,27.58,27.59,27.4,27.41,306344.0,22.9682,22.9765,22.8183,22.8266,306344.0
2021-10-04 13:00:00,27.41,27.42,27.3,27.4,260318.0,22.8266,22.835,22.735,22.8183,260318.0
2021-10-04 13:10:00,27.39,27.48,27.39,27.44,254168.0,22.81,22.8849,22.81,22.8516,254168.0
2021-10-04 13:20:00,27.44,27.48,27.4,27.41,201184.0,22.8516,22.8849,22.8183,22.8266,201184.0
2021-10-04 13:30:00,27.41,27.45,27.37,27.4,145901.0,22.8266,22.8599,22.7933,22.8183,145901.0
2021-10-04 13:40:00,27.41,27.41,27.35,27.39,198198.0,22.8266,22.8266,22.7767,22.81,198198.0
2021-10-04 13:50:00,27.39,27.39,27.34,27.38,124013.0,22.81,22.81,22.7683,22.8017,124013.0
2021-10-04 14:00:00,27.37,27.41,27.34,27.41,185745.0,22.7933,22.8266,22.7683,22.8266,185745.0
2021-10-04 14:10:00,27.4,27.43,27.35,27.43,255266.0,22.8183,22.8433,22.7767,22.8433,255266.0
2021-10-04 14:20:00,27.43,27.47,27.37,27.39,167061.0,22.8433,22.8766,22.7933,22.81,167061.0
2021-10-04 14:30:00,27.39,27.41,27.33,27.36,120742.0,22.81,22.8266,22.76,22.785,120742.0
2021-10-04 14:40:00,27.36,27.38,27.32,27.37,167694.0,22.785,22.8017,22.7517,22.7933,167694.0
2021-10-04 14:50:00,27.38,27.39,27.33,27.36,173452.0,22.8017,22.81,22.76,22.785,173452.0
2021-10-04 15:00:00,27.37,27.39,27.34,27.37,177576.0,22.7933,22.81,22.7683,22.7933,177576.0
2021-10-04 15:10:00,27.36,27.39,27.31,27.34,305268.0,22.785,22.81,22.7434,22.7683,305268.0
2021-10-04 15:20:00,27.33,27.35,27.25,27.3,313070.0,22.76,22.7767,22.6934,22.735,313070.0
2021-10-04 15:30:00,27.3,27.48,27.29,27.41,452169.0,22.735,22.8849,22.7267,22.8266,452169.0
2021-10-04 15:40:00,27.41,27.49,27.4,27.45,378526.0,22.8266,22.8933,22.8183,22.8599,378526.0
2021-10-04 15:50:00,27.45,27.45,27.32,27.34,1355445.0,22.8599,22.8599,22.7517,22.7683,1355445.0
2021-10-05 09:30:00,27.72,27.72,27.36,27.49,394843.0,23.0848,23.0848,22.785,22.8933,394843.0
2021-10-05 09:40:00,27.49,27.66,27.44,27.52,479201.0,22.8933,23.0348,22.8516,22.9182,479201.0
2021-10-05 09:50:00,27.52,27.56,27.43,27.43,342789.0,22.9182,22.9516,22.8433,22.8433,342789.0
2021-10-05 10:00:00,27.43,27.51,27.39,27.49,214336.0,22.8433,22.9099,22.81,22.8933,214336.0
2021-10-05 10:10:00,27.49,27.57,27.48,27.51,175496.0,22.8933,22.9599,22.8849,22.9099,175496.0
2021-10-05 10:20:00,27.52,27.61,27.51,27.61,201711.0,22.9182,22.9932,22.9099,22.9932,201711.0
2021-10-05 10:30:00,27.61,27.62,27.51,27.56,147527.0,22.9932,23.0015,22.9099,22.9516,147527.0
2021-10-05 10:40:00,27.55,27.68,27.55,27.68,201448.0,22.9432,23.0515,22.9432,23.0515,201448.0
2021-10-05 10:50:00,27.68,27.68,27.49,27.52,173568.0,23.0515,23.0515,22.8933,22.9182,173568.0
2021-10-05 11:00:00,27.52,27.58,27.51,27.53,251135.0,22.9182,22.9682,22.9099,22.9266,251135.0
2021-10-05 11:10:00,27.53,27.54,27.45,27.48,214505.0,22.9266,22.9349,22.8599,22.8849,214505.0
2021-10-05 11:20:00,27.49,27.51,27.45,27.51,204593.0,22.8933,22.9099,22.8599,22.9099,204593.0
2021-10-05 11:30:00,27.51,27.51,27.43,27.44,146237.0,22.9099,22.9099,22.8433,22.8516,146237.0
2021-10-05 11:40:00,27.43,27.44,27.36,27.39,483938.0,22.8433,22.8516,22.785,22.81,483938.0
2021-10-05 11:50:00,27.39,27.5,27.39,27.5,212675.0,22.81,22.9016,22.81,22.9016,212675.0
2021-10-05 12:00:00,27.5,27.5,27.38,27.38,228351.0,22.9016,22.9016,22.8017,22.8017,228351.0
2021-10-05 12:10:00,27.38,27.39,27.19,27.2,335239.0,22.8017,22.81,22.6434,22.6518,335239.0
2021-10-05 12:20:00,27.2,27.2,27.09,27.2,179149.0,22.6518,22.6518,22.5601,22.6518,179149.0
2021-10-05 12:30:00,27.2,27.22,27.16,27.17,208090.0,22.6518,22.6684,22.6184,22.6268,208090.0
2021-10-05 12:40:00,27.17,27.27,27.17,27.25,235098.0,22.6268,22.71,22.6268,22.6934,235098.0
2021-10-05 12:50:00,27.24,27.3,27.2,27.3,220675.0,22.6851,22.735,22.6518,22.735,220675.0
2021-10-05 13:00:00,27.3,27.3,27.22,27.26,145679.0,22.735,22.735,22.6684,22.7017,145679.0
2021-10-05 13:10:00,27.26,27.27,27.24,27.25,165673.0,22.7017,22.71,22.6851,22.6934,165673.0
2021-10-05 13:20:00,27.25,27.25,27.2,27.21,120938.0,22.6934,22.6934,22.6518,22.6601,120938.0
2021-10-05 13:30:00,27.21,27.24,27.19,27.24,99946.0,22.6601,22.6851,22.6434,22.6851,99946.0
2021-10-05 13:40:00,27.24,27.28,27.24,27.26,81078.0,22.6851,22.7184,22.6851,22.7017,81078.0
2021-10-05 13:50:00,27.26,27.29,27.24,27.29,138471.0,22.7017,22.7267,22.6851,22.7267,138471.0
2021-10-05 14:00:00,27.29,27.33,27.28,27.31,141756.0,22.7267,22.76,22.7184,22.7434,141756.0
2021-10-05 14:10:00,27.3,27.32,27.25,27.28,121826.0,22.735,22.7517,22.6934,22.7184,121826.0
2021-10-05 14:20:00,27.28,27.28,27.21,27.24,212249.0,22.7184,22.7184,22.6601,22.6851,212249.0
2021-10-05 14:30:00,27.24,27.26,27.19,27.22,125157.0,22.6851,22.7017,22.6434,22.6684,125157.0
2021-10-05 14:40:00,27.22,27.29,27.21,27.26,170083.0,22.6684,22.7267,22.6601,22.7017,170083.0
2021-10-05 14:50:00,27.26,27.29,27.25,27.27,118537.0,22.7017,22.7267,22.6934,22.71,118537.0
2021-10-05 15:00:00,27.26,27.31,27.26,27.3,126940.0,22.7017,22.7434,22.7017,22.735,126940.0
2021-10-05 15:10:00,27.31,27.32,27.28,27.3,279433.0,22.7434,22.7517,22.7184,22.735,279433.0
2021-10-05 15:20:00,27.3,27.3,27.26,27.3,170507.0,22.735,22.735,22.7017,22.735,170507.0
2021-10-05 15:30:00,27.3,27.37,27.29,27.36,316803.0,22.735,22.7933,22.7267,22.785,316803.0
2021-10-05 15:40:00,27.36,27.4,27.29,27.3,338250.0,22.785,22.8183,22.7267,22.735,338250.0
2021-10-05 15:50:00,27.3,27.33,27.27,27.27,813943.0,22.735,22.76,22.71,22.71,813943.0
2021-10-06 09:30:00,27.05,27.21,27.02,27.14,304975.0,22.5268,22.6601,22.5019,22.6018,304975.0
2021-10-06 09:40:00,27.13,27.15,26.88,27.0,454648.0,22.5935,22.6101,22.3853,22.4852,454648.0
2021-10-06 09:50:00,26.99,27.0,26.82,26.85,213171.0,22.4769,22.4852,22.3353,22.3603,213171.0
2021-10-06 10:00:00,26.85,26.9,26.82,26.86,168807.0,22.3603,22.4019,22.3353,22.3686,168807.0
2021-10-06 10:10:00,26.86,26.94,26.78,26.78,297557.0,22.3686,22.4352,22.302,22.302,297557.0
2021-10-06 10:20:00,26.78,26.9,26.77,26.84,140827.0,22.302,22.4019,22.2937,22.3519,140827.0
2021-10-06 10:30:00,26.84,26.92,26.82,26.87,349948.0,22.3519,22.4186,22.3353,22.3769,349948.0
2021-10-06 10:40:00,26.86,26.89,26.77,26.86,213684.0,22.3686,22.3936,22.2937,22.3686,213684.0
2021-10-06 10:50:00,26.86,26.97,26.84,26.96,155353.0,22.3686,22.4602,22.3519,22.4519,155353.0
2021-10-06 11:00:00,26.96,27.07,26.96,26.96,159080.0,22.4519,22.5435,22.4519,22.4519,159080.0
2021-10-06 11:10:00,26.97,26.98,26.9,26.93,136913.0,22.4602,22.4685,22.4019,22.4269,136913.0
2021-10-06 11:20:00,26.93,26.96,26.89,26.9,79109.0,22.4269,22.4519,22.3936,22.4019,79109.0
2021-10-06 11:30:00,26.91,26.92,26.86,26.88,234506.0,22.4102,22.4186,22.3686,22.3853,234506.0
2021-10-06 11:40:00,26.88,26.94,26.85,26.93,434910.0,22.3853,22.4352,22.3603,22.4269,434910.0
2021-10-06 11:50:00,26.94,27.0,26.93,26.99,132197.0,22.4352,22.4852,22.4269,22.4769,132197.0
2021-10-06 12:00:00,27.0,27.01,26.83,26.83,211142.0,22.4852,22.4935,22.3436,22.3436,211142.0
2021-10-06 12:10:00,26.84,26.84,26.8,26.82,82553.0,22.3519,22.3519,22.3186,22.3353,82553.0
2021-10-06 12:20:00,26.82,26.87,26.81,26.86,239854.0,22.3353,22.3769,22.327,22.3686,239854.0
2021-10-06 12:30:00,26.86,26.88,26.84,26.87,98478.0,22.3686,22.3853,22.3519,22.3769,98478.0
2021-10-06 12:40:00,26.88,26.93,26.87,26.91,84180.0,22.3853,22.4269,22.3769,22.4102,84180.0
2021-10-06 12:50:00,26.91,26.97,26.91,26.96,57686.0,22.4102,22.4602,22.4102,22.4519,57686.0
2021-10-06 13:00:00,26.96,26.97,26.89,26.91,68782.0,22.4519,22.4602,22.3936,22.4102,68782.0
2021-10-06 13:10:00,26.92,26.94,26.89,26.94,104878.0,22.4186,22.4352,22.3936,22.4352,104878.0
2021-10-06 13:20:00,26.94,26.99,26.9,26.99,78068.0,22.4352,22.4769,22.4019,22.4769,78068.0
2021-10-06 13:30:00,26.99,27.06,26.98,27.04,106540.0,22.4769,22.5352,22.4685,22.5185,106540.0
2021-10-06 13:40:00,27.05,27.05,27.01,27.03,85023.0,22.5268,22.5268,22.4935,22.5102,85023.0
2021-10-06 13:50:00,27.02,27.03,26.96,27.02,85903.0,22.5019,22.5102,22.4519,22.5019,85903.0
2021-10-06 14:00:00,27.02,27.05,27.0,27.04,77537.0,22.5019,22.5268,22.4852,22.5185,77537.0
2021-10-06 14:10:00,27.04,27.07,26.99,27.03,90673.0,22.5185,22.5435,22.4769,22.5102,90673.0
2021-10-06 14:20:00,27.03,27.06,27.01,27.05,114004.0,22.5102,22.5352,22.4935,22.5268,114004.0
2021-10-06 14:30:00,27.05,27.09,27.02,27.09,138141.0,22.5268,22.5601,22.5019,22.5601,138141.0
2021-10-06 14:40:00,27.09,27.12,27.08,27.09,104338.0,22.5601,22.5851,22.5518,22.5601,104338.0
2021-10-06 14:50:00,27.09,27.11,27.04,27.04,115601.0,22.5601,22.5768,22.5185,22.5185,115601.0
2021-10-06 15:00:00,27.04,27.1,27.02,27.06,90338.0,22.5185,22.5685,22.5019,22.5352,90338.0
2021-10-06 15:10:00,27.07,27.12,27.04,27.1,96046.0,22.5435,22.5851,22.5185,22.5685,96046.0
2021-10-06 15:20:00,27.1,27.11,27.04,27.07,81689.0,22.5685,22.5768,22.5185,22.5435,81689.0
2021-10-06 15:30:00,27.06,27.08,27.03,27.08,301098.0,22.5352,22.5518,22.5102,22.5518,301098.0
2021-10-06 15:40:00,27.08,27.11,27.05,27.08,243697.0,22.5518,22.5768,22.5268,22.5518,243697.0
2021-10-06 15:50:00,27.09,27.12,27.05,27.07,828581.0,22.5601,22.5851,22.5268,22.5435,828581.0
2021-10-07 09:30:00,27.12,27.25,27.03,27.24,287316.0,22.5851,22.6934,22.5102,22.6851,287316.0
2021-10-07 09:40:00,27.24,27.31,27.2,27.27,193026.0,22.6851,22.7434,22.6518,22.71,193026.0
2021-10-07 09:50:00,27.27,27.31,27.19,27.26,142646.0,22.71,22.7434,22.6434,22.7017,142646.0
2021-10-07 10:00:00,27.26,27.34,27.19,27.2,442401.0,22.7017,22.7683,22.6434,22.6518,442401.0
2021-10-07 10:10:00,27.21,27.3,27.2,27.26,152473.0,22.6601,22.735,22.6518,22.7017,152473.0
2021-10-07 10:20:00,27.27,27.39,27.25,27.37,151671.0,22.71,22.81,22.6934,22.7933,151671.0
2021-10-07 10:30:00,27.36,27.37,27.27,27.3,207050.0,22.785,22.7933,22.71,22.735,207050.0
2021-10-07 10:40:00,27.3,27.38,27.29,27.37,84635.0,22.735,22.8017,22.7267,22.7933,84635.0
2021-10-07 10:50:00,27.36,27.38,27.33,27.36,126346.0,22.785,22.8017,22.76,22.785,126346.0
2021-10-07 11:00:00,27.36,27.41,27.33,27.41,143835.0,22.785,22.8266,22.76,22.8266,143835.0
2021-10-07 11:10:00,27.41,27.43,27.39,27.43,140466.0,22.8266,22.8433,22.81,22.8433,140466.0
2021-10-07 11:20:00,27.42,27.54,27.42,27.54,222372.0,22.835,22.9349,22.835,22.9349,222372.0
2021-10-07 11:30:00,27.54,27.56,27.51,27.55,175560.0,22.9349,22.9516,22.9099,22.9432,175560.0
2021-10-07 11:40:00,27.55,27.63,27.51,27.52,372104.0,22.9432,23.0098,22.9099,22.9182,372104.0
2021-10-07 11:50:00,27.52,27.54,27.47,27.51,121679.0,22.9182,22.9349,22.8766,22.9099,121679.0
2021-10-07 12:00:00,27.51,27.56,27.5,27.55,135166.0,22.9099,22.9516,22.9016,22.9432,135166.0
2021-10-07 12:10:00,27.54,27.56,27.5,27.55,155781.0,22.9349,22.9516,22.9016,22.9432,155781.0
2021-10-07 12:20:00,27.55,27.59,27.53,27.59,63440.0,22.9432,22.9765,22.9266,22.9765,63440.0
2021-10-07 12:30:00,27.59,27.6,27.57,27.59,123394.0,22.9765,22.9849,22.9599,22.9765,123394.0
2021-10-07 12:40:00,27.58,27.6,27.53,27.54,161726.0,22.9682,22.9849,22.9266,22.9349,161726.0
2021-10-07 12:50:00,27.54,27.59,27.52,27.58,140060.0,22.9349,22.9765,22.9182,22.9682,140060.0
2021-10-07 13:00:00,27.59,27.6,27.56,27.57,83542.0,22.9765,22.9849,22.9516,22.9599,83542.0
2021-10-07 13:10:00,27.58,27.58,27.55,27.57,58357.0,22.9682,22.9682,22.9432,22.9599,58357.0
2021-10-07 13:20:00,27.57,27.63,27.57,27.63,97003.0,22.9599,23.0098,22.9599,23.0098,97003.0
2021-10-07 13:30:00,27.63,27.67,27.61,27.66,198465.0,23.0098,23.0432,22.9932,23.0348,198465.0
2021-10-07 13:40:00,27.66,27.67,27.61,27.63,90978.0,23.0348,23.0432,22.9932,23.0098,90978.0
2021-10-07 13:50:00,27.63,27.65,27.6,27.61,82253.0,23.0098,23.0265,22.9849,22.9932,82253.0
2021-10-07 14:00:00,27.61,27.68,27.61,27.66,222032.0,22.9932,23.0515,22.9932,23.0348,222032.0
2021-10-07 14:10:00,27.67,27.68,27.65,27.66,201958.0,23.0432,23.0515,23.0265,23.0348,201958.0
2021-10-07 14:20:00,27.67,27.68,27.63,27.68,185542.0,23.0432,23.0515,23.0098,23.0515,185542.0
2021-10-07 14:30:00,27.68,27.69,27.63,27.64,156318.0,23.0515,23.0598,23.0098,23.0182,156318.0
2021-10-07 14:40:00,27.64,27.65,27.57,27.59,72593.0,23.0182,23.0265,22.9599,22.9765,72593.0
2021-10-07 14:50:00,27.58,27.62,27.55,27.6,179042.0,22.9682,23.0015,22.9432,22.9849,179042.0
2021-10-07 15:00:00,27.59,27.68,27.58,27.68,132478.0,22.9765,23.0515,22.9682,23.0515,132478.0
2021-10-07 15:10:00,27.68,27.72,27.66,27.71,205316.0,23.0515,23.0848,23.0348,23.0765,205316.0
2021-10-07 15:20:00,27.7,27.71,27.65,27.67,211836.0,23.0681,23.0765,23.0265,23.0432,211836.0
2021-10-07 15:30:00,27.66,27.67,27.64,27.66,262032.0,23.0348,23.0432,23.0182,23.0348,262032.0
2021-10-07 15:40:00,27.66,27.66,27.58,27.63,291653.0,23.0348,23.0348,22.9682,23.0098,291653.0
2021-10-07 15:50:00,27.63,27.66,27.58,27.64,1593333.0,23.0098,23.0348,22.9682,23.0182,1593333.0
2021-10-08 09:30:00,27.92,28.14,27.81,28.02,751348.0,23.2514,23.4346,23.1598,23.3346,751348.0
2021-10-08 09:40:00,28.03,28.05,27.96,27.98,351153.0,23.343,23.3596,23.2847,23.3013,351153.0
2021-10-08 09:50:00,27.98,28.04,27.89,28.03,191696.0,23.3013,23.3513,23.2264,23.343,191696.0
2021-10-08 10:00:00,28.02,28.1,28.02,28.05,128182.0,23.3346,23.4013,23.3346,23.3596,128182.0
2021-10-08 10:10:00,28.05,28.06,28.0,28.01,115204.0,23.3596,23.3679,23.318,23.3263,115204.0
2021-10-08 10:20:00,28.02,28.06,27.99,28.05,85148.0,23.3346,23.3679,23.3097,23.3596,85148.0
2021-10-08 10:30:00,28.05,28.15,28.05,28.13,233916.0,23.3596,23.4429,23.3596,23.4262,233916.0
2021-10-08 10:40:00,28.14,28.16,28.09,28.13,123055.0,23.4346,23.4512,23.3929,23.4262,123055.0
2021-10-08 10:50:00,28.13,28.14,28.08,28.1,93515.0,23.4262,23.4346,23.3846,23.4013,93515.0
2021-10-08 11:00:00,28.1,28.14,28.09,28.13,99258.0,23.4013,23.4346,23.3929,23.4262,99258.0
2021-10-08 11:10:00,28.13,28.16,28.12,28.14,105273.0,23.4262,23.4512,23.4179,23.4346,105273.0
2021-10-08 11:20:00,28.13,28.21,28.13,28.21,149864.0,23.4262,23.4929,23.4262,23.4929,149864.0
2021-10-08 11:30:00,28.21,28.24,28.13,28.14,150807.0,23.4929,23.5178,23.4262,23.4346,150807.0
2021-10-08 11:40:00,28.15,28.16,28.06,28.08,127582.0,23.4429,23.4512,23.3679,23.3846,127582.0
2021-10-08 11:50:00,28.08,28.12,28.07,28.1,92266.0,23.3846,23.4179,23.3763,23.4013,92266.0
2021-10-08 12:00:00,28.09,28.13,28.09,28.1,177839.0,23.3929,23.4262,23.3929,23.4013,177839.0
2021-10-08 12:10:00,28.1,28.1,28.01,28.05,212700.0,23.4013,23.4013,23.3263,23.3596,212700.0
2021-10-08 12:20:00,28.05,28.07,28.03,28.05,206934.0,23.3596,23.3763,23.343,23.3596,206934.0
2021-10-08 12:30:00,28.05,28.07,27.98,28.07,168589.0,23.3596,23.3763,23.3013,23.3763,168589.0
2021-10-08 12:40:00,28.07,28.11,28.06,28.11,64731.0,23.3763,23.4096,23.3679,23.4096,64731.0
2021-10-08 12:50:00,28.11,28.15,28.1,28.14,94543.0,23.4096,23.4429,23.4013,23.4346,94543.0
2021-10-08 13:00:00,28.15,28.18,28.14,28.16,94745.0,23.4429,23.4679,23.4346,23.4512,94745.0
2021-10-08 13:10:00,28.16,28.19,28.1,28.1,167639.0,23.4512,23.4762,23.4013,23.4013,167639.0
2021-10-08 13:20:00,28.09,28.14,28.08,28.1,134070.0,23.3929,23.4346,23.3846,23.4013,134070.0
2021-10-08 13:30:00,28.1,28.12,28.09,28.1,219732.0,23.4013,23.4179,23.3929,23.4013,219732.0
2021-10-08 13:40:00,28.11,28.13,28.09,28.12,96769.0,23.4096,23.4262,23.3929,23.4179,96769.0
2021-10-08 13:50:00,28.12,28.17,28.11,28.16,99456.0,23.4179,23.4596,23.4096,23.4512,99456.0
2021-10-08 14:00:00,28.15,28.19,28.15,28.18,91505.0,23.4429,23.4762,23.4429,23.4679,91505.0
2021-10-08 14:10:00,28.18,28.22,28.17,28.21,121348.0,23.4679,23.5012,23.4596,23.4929,121348.0
2021-10-08 14:20:00,28.21,28.21,28.18,28.21,105059.0,23.4929,23.4929,23.4679,23.4929,105059.0
2021-10-08 14:30:00,28.21,28.22,28.17,28.22,105067.0,23.4929,23.5012,23.4596,23.5012,105067.0
2021-10-08 14:40:00,28.22,28.25,28.2,28.24,118952.0,23.5012,23.5262,23.4845,23.5178,118952.0
2021-10-08 14:50:00,28.24,28.28,28.23,28.26,185602.0,23.5178,23.5512,23.5095,23.5345,185602.0
2021-10-08 15:00:00,28.26,28.32,28.25,28.31,154138.0,23.5345,23.5845,23.5262,23.5761,154138.0
2021-10-08 15:10:00,28.31,28.35,28.3,28.34,168067.0,23.5761,23.6095,23.5678,23.6011,168067.0
2021-10-08 15:20:00,28.34,28.35,28.31,28.34,201134.0,23.6011,23.6095,23.5761,23.6011,201134.0
2021-10-08 15:30:00,28.34,28.35,28.27,28.29,246179.0,23.6011,23.6095,23.5428,23.5595,246179.0
2021-10-08 15:40:00,28.28,28.31,28.26,28.3,292785.0,23.5512,23.5761,23.5345,23.5678,292785.0
2021-10-08 15:50:00,28.29,28.35,28.27,28.32,985131.0,23.5595,23.6095,23.5428,23.5845,985131.0
2021-10-11 09:30:00,28.8,28.8,28.58,28.65,693342.0,23.9842,23.9842,23.801,23.8593,693342.0
2021-10-11 09:40:00,28.65,28.8,28.65,28.76,491582.0,23.8593,23.9842,23.8593,23.9509,491582.0
2021-10-11 09:50:00,28.76,28.82,28.74,28.79,207858.0,23.9509,24.0009,23.9342,23.9759,207858.0
2021-10-11 10:00:00,28.79,28.95,28.76,28.91,253035.0,23.9759,24.1091,23.9509,24.0758,253035.0
2021-10-11 10:10:00,28.9,28.96,28.86,28.88,300511.0,24.0675,24.1175,24.0342,24.0508,300511.0
2021-10-11 10:20:00,28.87,28.97,28.86,28.96,213882.0,24.0425,24.1258,24.0342,24.1175,213882.0
2021-10-11 10:30:00,28.96,28.98,28.87,28.98,154023.0,24.1175,24.1341,24.0425,24.1341,154023.0
2021-10-11 10:40:00,28.98,28.99,28.94,28.97,157563.0,24.1341,24.1424,24.1008,24.1258,157563.0
2021-10-11 10:50:00,28.96,29.02,28.9,28.91,195538.0,24.1175,24.1674,24.0675,24.0758,195538.0
2021-10-11 11:00:00,28.91,28.94,28.87,28.92,171286.0,24.0758,24.1008,24.0425,24.0841,171286.0
2021-10-11 11:10:00,28.92,28.93,28.85,28.85,114816.0,24.0841,24.0925,24.0258,24.0258,114816.0
2021-10-11 11:20:00,28.86,28.86,28.81,28.83,218096.0,24.0342,24.0342,23.9925,24.0092,218096.0
2021-10-11 11:30:00,28.82,28.83,28.74,28.81,268149.0,24.0009,24.0092,23.9342,23.9925,268149.0
2021-10-11 11:40:00,28.81,28.85,28.79,28.8,128743.0,23.9925,24.0258,23.9759,23.9842,128743.0
2021-10-11 11:50:00,28.82,28.82,28.79,28.8,148052.0,24.0009,24.0009,23.9759,23.9842,148052.0
2021-10-11 12:00:00,28.81,28.82,28.75,28.76,126689.0,23.9925,24.0009,23.9426,23.9509,126689.0
2021-10-11 12:10:00,28.76,28.76,28.7,28.73,321193.0,23.9509,23.9509,23.9009,23.9259,321193.0
2021-10-11 12:20:00,28.73,28.8,28.73,28.78,139910.0,23.9259,23.9842,23.9259,23.9676,139910.0
2021-10-11 12:30:00,28.78,28.8,28.71,28.73,125604.0,23.9676,23.9842,23.9093,23.9259,125604.0
2021-10-11 12:40:00,28.73,28.73,28.65,28.67,125620.0,23.9259,23.9259,23.8593,23.8759,125620.0
2021-10-11 12:50:00,28.66,28.68,28.62,28.64,98408.0,23.8676,23.8843,23.8343,23.851,98408.0
2021-10-11 13:00:00,28.64,28.66,28.6,28.62,420483.0,23.851,23.8676,23.8177,23.8343,420483.0
2021-10-11 13:10:00,28.61,28.67,28.58,28.64,108416.0,23.826,23.8759,23.801,23.851,108416.0
2021-10-11 13:20:00,28.63,28.64,28.55,28.58,151710.0,23.8426,23.851,23.776,23.801,151710.0
2021-10-11 13:30:00,28.58,28.63,28.57,28.61,118093.0,23.801,23.8426,23.7927,23.826,118093.0
2021-10-11 13:40:00,28.6,28.63,28.56,28.61,84873.0,23.8177,23.8426,23.7843,23.826,84873.0
2021-10-11 13:50:00,28.6,28.62,28.57,28.62,165249.0,23.8177,23.8343,23.7927,23.8343,165249.0
2021-10-11 14:00:00,28.62,28.63,28.56,28.6,140977.0,23.8343,23.8426,23.7843,23.8177,140977.0
2021-10-11 14:10:00,28.61,28.64,28.59,28.63,223313.0,23.826,23.851,23.8093,23.8426,223313.0
2021-10-11 14:20:00,28.63,28.63,28.58,28.6,430066.0,23.8426,23.8426,23.801,23.8177,430066.0
2021-10-11 14:30:00,28.6,28.63,28.57,28.63,171437.0,23.8177,23.8426,23.7927,23.8426,171437.0
2021-10-11 14:40:00,28.63,28.69,28.62,28.67,215331.0,23.8426,23.8926,23.8343,23.8759,215331.0
2021-10-11 14:50:00,28.68,28.72,28.64,28.71,175960.0,23.8843,23.9176,23.851,23.9093,175960.0
2021-10-11 15:00:00,28.71,28.74,28.69,28.7,158674.0,23.9093,23.9342,23.8926,23.9009,158674.0
2021-10-11 15:10:00,28.7,28.75,28.68,28.71,197707.0,23.9009,23.9426,23.8843,23.9093,197707.0
2021-10-11 15:20:00,28.71,28.77,28.71,28.73,238543.0,23.9093,23.9592,23.9093,23.9259,238543.0
2021-10-11 15:30:00,28.73,28.75,28.64,28.67,457194.0,23.9259,23.9426,23.851,23.8759,457194.0
2021-10-11 15:40:00,28.68,28.69,28.65,28.67,494725.0,23.8843,23.8926,23.8593,23.8759,494725.0
2021-10-11 15:50:00,28.67,28.67,28.54,28.62,1847615.0,23.8759,23.8759,23.7677,23.8343,1847615.0
2021-10-12 09:30:00,28.54,28.62,28.45,28.58,341256.0,23.7677,23.8343,23.6927,23.801,341256.0
2021-10-12 09:40:00,28.58,28.84,28.57,28.82,112215.0,23.801,24.0175,23.7927,24.0009,112215.0
2021-10-12 09:50:00,28.82,28.97,28.81,28.93,365730.0,24.0009,24.1258,23.9925,24.0925,365730.0
2021-10-12 10:00:00,28.93,28.98,28.86,28.92,228232.0,24.0925,24.1341,24.0342,24.0841,228232.0
2021-10-12 10:10:00,28.92,29.02,28.9,28.91,232643.0,24.0841,24.1674,24.0675,24.0758,232643.0
2021-10-12 10:20:00,28.9,28.93,28.79,28.93,397821.0,24.0675,24.0925,23.9759,24.0925,397821.0
2021-10-12 10:30:00,28.93,28.94,28.84,28.9,149924.0,24.0925,24.1008,24.0175,24.0675,149924.0
2021-10-12 10:40:00,28.89,28.95,28.88,28.92,116184.0,24.0592,24.1091,24.0508,24.0841,116184.0
2021-10-12 10:50:00,28.92,28.95,28.83,28.84,283981.0,24.0841,24.1091,24.0092,24.0175,283981.0
2021-10-12 11:00:00,28.84,28.9,28.8,28.85,132042.0,24.0175,24.0675,23.9842,24.0258,132042.0
2021-10-12 11:10:00,28.85,28.88,28.84,28.86,203040.0,24.0258,24.0508,24.0175,24.0342,203040.0
2021-10-12 11:20:00,28.87,28.9,28.76,28.78,178860.0,24.0425,24.0675,23.9509,23.9676,178860.0
2021-10-12 11:30:00,28.78,28.84,28.77,28.8,273642.0,23.9676,24.0175,23.9592,23.9842,273642.0
2021-10-12 11:40:00,28.79,28.88,28.79,28.87,227499.0,23.9759,24.0508,23.9759,24.0425,227499.0
2021-10-12 11:50:00,28.88,28.88,28.84,28.87,92748.0,24.0508,24.0508,24.0175,24.0425,92748.0
2021-10-12 12:00:00,28.87,28.89,28.85,28.86,85784.0,24.0425,24.0592,24.0258,24.0342,85784.0
2021-10-12 12:10:00,28.87,28.87,28.84,28.86,109822.0,24.0425,24.0425,24.0175,24.0342,109822.0
2021-10-12 12:20:00,28.86,28.91,28.85,28.9,166196.0,24.0342,24.0758,24.0258,24.0675,166196.0
2021-10-12 12:30:00,28.9,28.91,28.84,28.85,145943.0,24.0675,24.0758,24.0175,24.0258,145943.0
2021-10-12 12:40:00,28.84,28.86,28.82,28.85,130467.0,24.0175,24.0342,24.0009,24.0258,130467.0
2021-10-12 12:50:00,28.85,28.87,28.83,28.87,112708.0,24.0258,24.0425,24.0092,24.0425,112708.0
2021-10-12 13:00:00,28.87,28.87,28.84,28.87,69200.0,24.0425,24.0425,24.0175,24.0425,69200.0
2021-10-12 13:10:00,28.87,28.89,28.86,28.87,99289.0,24.0425,24.0592,24.0342,24.0425,99289.0
2021-10-12 13:20:00,28.88,28.92,28.88,28.92,135525.0,24.0508,24.0841,24.0508,24.0841,135525.0
2021-10-12 13:30:00,28.91,28.92,28.89,28.9,134274.0,24.0758,24.0841,24.0592,24.0675,134274.0
2021-10-12 13:40:00,28.89,28.93,28.88,28.91,86787.0,24.0592,24.0925,24.0508,24.0758,86787.0
2021-10-12 13:50:00,28.9,28.93,28.87,28.9,84595.0,24.0675,24.0925,24.0425,24.0675,84595.0
2021-10-12 14:00:00,28.9,28.93,28.87,28.91,83765.0,24.0675,24.0925,24.0425,24.0758,83765.0
2021-10-12 14:10:00,28.91,28.98,28.9,28.94,127885.0,24.0758,24.1341,24.0675,24.1008,127885.0
2021-10-12 14:20:00,28.95,28.98,28.94,28.96,94752.0,24.1091,24.1341,24.1008,24.1175,94752.0
2021-10-12 14:30:00,28.97,29.0,28.94,28.96,130778.0,24.1258,24.1508,24.1008,24.1175,130778.0
2021-10-12 14:40:00,28.96,28.99,28.94,28.96,125345.0,24.1175,24.1424,24.1008,24.1175,125345.0
2021-10-12 14:50:00,28.96,28.99,28.94,28.95,148896.0,24.1175,24.1424,24.1008,24.1091,148896.0
2021-10-12 15:00:00,28.95,28.95,28.88,28.89,149445.0,24.1091,24.1091,24.0508,24.0592,149445.0
2021-10-12 15:10:00,28.9,28.96,28.89,28.94,202596.0,24.0675,24.1175,24.0592,24.1008,202596.0
2021-10-12 15:20:00,28.93,28.94,28.9,28.92,196515.0,24.0925,24.1008,24.0675,24.0841,196515.0
2021-10-12 15:30:00,28.91,28.92,28.87,28.89,195171.0,24.0758,24.0841,24.0425,24.0592,195171.0
2021-10-12 15:40:00,28.89,28.89,28.8,28.8,285309.0,24.0592,24.0592,23.9842,23.9842,285309.0
2021-10-12 15:50:00,28.8,28.96,28.79,28.92,996094.0,23.9842,24.1175,23.9759,24.0841,996094.0
2021-10-13 09:30:00,28.7,28.86,28.67,28.83,247309.0,23.9009,24.0342,23.8759,24.0092,247309.0
2021-10-13 09:40:00,28.84,28.86,28.74,28.77,159927.0,24.0175,24.0342,23.9342,23.9592,159927.0
2021-10-13 09:50:00,28.77,28.84,28.73,28.83,156186.0,23.9592,24.0175,23.9259,24.0092,156186.0
2021-10-13 10:00:00,28.83,28.83,28.71,28.71,211124.0,24.0092,24.0092,23.9093,23.9093,211124.0
2021-10-13 10:10:00,28.71,28.73,28.6,28.71,234486.0,23.9093,23.9259,23.8177,23.9093,234486.0
2021-10-13 10:20:00,28.7,28.77,28.64,28.75,258224.0,23.9009,23.9592,23.851,23.9426,258224.0
2021-10-13 10:30:00,28.74,28.8,28.7,28.72,129948.0,23.9342,23.9842,23.9009,23.9176,129948.0
2021-10-13 10:40:00,28.71,28.8,28.7,28.78,80302.0,23.9093,23.9842,23.9009,23.9676,80302.0
2021-10-13 10:50:00,28.78,28.79,28.75,28.75,79406.0,23.9676,23.9759,23.9426,23.9426,79406.0
2021-10-13 11:00:00,28.76,28.81,28.75,28.8,74564.0,23.9509,23.9925,23.9426,23.9842,74564.0
2021-10-13 11:10:00,28.8,28.83,28.76,28.77,78385.0,23.9842,24.0092,23.9509,23.9592,78385.0
2021-10-13 11:20:00,28.77,28.83,28.76,28.82,113660.0,23.9592,24.0092,23.9509,24.0009,113660.0
2021-10-13 11:30:00,28.82,28.87,28.82,28.87,94806.0,24.0009,24.0425,24.0009,24.0425,94806.0
2021-10-13 11:40:00,28.87,28.94,28.87,28.92,89985.0,24.0425,24.1008,24.0425,24.0841,89985.0
2021-10-13 11:50:00,28.91,28.92,28.87,28.88,59274.0,24.0758,24.0841,24.0425,24.0508,59274.0
2021-10-13 12:00:00,28.88,28.92,28.87,28.89,66428.0,24.0508,24.0841,24.0425,24.0592,66428.0
2021-10-13 12:10:00,28.89,28.94,28.87,28.93,94163.0,24.0592,24.1008,24.0425,24.0925,94163.0
2021-10-13 12:20:00,28.93,28.95,28.9,28.93,67463.0,24.0925,24.1091,24.0675,24.0925,67463.0
2021-10-13 12:30:00,28.93,28.96,28.9,28.96,79975.0,24.0925,24.1175,24.0675,24.1175,79975.0
2021-10-13 12:40:00,28.96,28.99,28.95,28.96,59451.0,24.1175,24.1424,24.1091,24.1175,59451.0
2021-10-13 12:50:00,28.95,28.98,28.92,28.98,98445.0,24.1091,24.1341,24.0841,24.1341,98445.0
2021-10-13 13:00:00,28.98,29.0,28.93,28.94,68433.0,24.1341,24.1508,24.0925,24.1008,68433.0
2021-10-13 13:10:00,28.94,28.96,28.92,28.95,46012.0,24.1008,24.1175,24.0841,24.1091,46012.0
2021-10-13 13:20:00,28.95,28.96,28.9,28.94,88822.0,24.1091,24.1175,24.0675,24.1008,88822.0
2021-10-13 13:30:00,28.94,28.96,28.92,28.93,53245.0,24.1008,24.1175,24.0841,24.0925,53245.0
2021-10-13 13:40:00,28.93,28.95,28.88,28.91,86172.0,24.0925,24.1091,24.0508,24.0758,86172.0
2021-10-13 13:50:00,28.91,28.93,28.87,28.87,59740.0,24.0758,24.0925,24.0425,24.0425,59740.0
2021-10-13 14:00:00,28.87,28.95,28.84,28.89,124940.0,24.0425,24.1091,24.0175,24.0592,124940.0
2021-10-13 14:10:00,28.89,28.94,28.86,28.9,84065.0,24.0592,24.1008,24.0342,24.0675,84065.0
2021-10-13 14:20:00,28.91,28.93,28.89,28.91,82088.0,24.0758,24.0925,24.0592,24.0758,82088.0
2021-10-13 14:30:00,28.9,28.91,28.87,28.89,62272.0,24.0675,24.0758,24.0425,24.0592,62272.0
2021-10-13 14:40:00,28.89,28.9,28.87,28.88,91506.0,24.0592,24.0675,24.0425,24.0508,91506.0
2021-10-13 14:50:00,28.88,28.93,28.86,28.92,100731.0,24.0508,24.0925,24.0342,24.0841,100731.0
2021-10-13 15:00:00,28.92,29.0,28.91,29.0,143938.0,24.0841,24.1508,24.0758,24.1508,143938.0
2021-10-13 15:10:00,28.99,29.01,28.96,28.98,166528.0,24.1424,24.1591,24.1175,24.1341,166528.0
2021-10-13 15:20:00,28.97,29.0,28.94,28.95,151151.0,24.1258,24.1508,24.1008,24.1091,151151.0
2021-10-13 15:30:00,28.94,28.99,28.93,28.98,206351.0,24.1008,24.1424,24.0925,24.1341,206351.0
2021-10-13 15:40:00,28.98,28.99,28.92,28.94,389421.0,24.1341,24.1424,24.0841,24.1008,389421.0
2021-10-13 15:50:00,28.95,28.97,28.91,28.94,754240.0,24.1091,24.1258,24.0758,24.1008,754240.0
2021-10-14 09:30:00,29.32,29.42,29.25,29.27,390548.0,24.4173,24.5005,24.359,24.3756,390548.0
2021-10-14 09:40:00,29.28,29.34,29.16,29.26,286962.0,24.3839,24.4339,24.284,24.3673,286962.0
2021-10-14 09:50:00,29.25,29.27,29.14,29.26,133534.0,24.359,24.3756,24.2674,24.3673,133534.0
2021-10-14 10:00:00,29.27,29.32,29.22,29.22,201147.0,24.3756,24.4173,24.334,24.334,201147.0
2021-10-14 10:10:00,29.23,29.3,29.21,29.29,141660.0,24.3423,24.4006,24.3256,24.3923,141660.0
2021-10-14 10:20:00,29.28,29.33,29.26,29.29,123898.0,24.3839,24.4256,24.3673,24.3923,123898.0
2021-10-14 10:30:00,29.28,29.33,29.2,29.27,162472.0,24.3839,24.4256,24.3173,24.3756,162472.0
2021-10-14 10:40:00,29.27,29.32,29.24,29.32,145474.0,24.3756,24.4173,24.3506,24.4173,145474.0
2021-10-14 10:50:00,29.32,29.36,29.31,29.34,157684.0,24.4173,24.4506,24.4089,24.4339,157684.0
2021-10-14 11:00:00,29.34,29.34,29.22,29.27,144466.0,24.4339,24.4339,24.334,24.3756,144466.0
2021-10-14 11:10:00,29.27,29.34,29.26,29.3,100021.0,24.3756,24.4339,24.3673,24.4006,100021.0
2021-10-14 11:20:00,29.3,29.3,29.24,29.29,134582.0,24.4006,24.4006,24.3506,24.3923,134582.0
2021-10-14 11:30:00,29.29,29.32,29.27,29.32,137824.0,24.3923,24.4173,24.3756,24.4173,137824.0
2021-10-14 11:40:00,29.31,29.36,29.29,29.35,74953.0,24.4089,24.4506,24.3923,24.4422,74953.0
2021-10-14 11:50:00,29.35,29.35,29.29,29.32,70894.0,24.4422,24.4422,24.3923,24.4173,70894.0
2021-10-14 12:00:00,29.33,29.35,29.29,29.3,77911.0,24.4256,24.4422,24.3923,24.4006,77911.0
2021-10-14 12:10:00,29.3,29.37,29.3,29.37,110496.0,24.4006,24.4589,24.4006,24.4589,110496.0
2021-10-14 12:20:00,29.37,29.42,29.36,29.42,114883.0,24.4589,24.5005,24.4506,24.5005,114883.0
2021-10-14 12:30:00,29.42,29.43,29.38,29.41,103021.0,24.5005,24.5089,24.4672,24.4922,103021.0
2021-10-14 12:40:00,29.41,29.42,29.4,29.42,70086.0,24.4922,24.5005,24.4839,24.5005,70086.0
2021-10-14 12:50:00,29.42,29.43,29.41,29.43,86911.0,24.5005,24.5089,24.4922,24.5089,86911.0
2021-10-14 13:00:00,29.44,29.45,29.37,29.38,73185.0,24.5172,24.5255,24.4589,24.4672,73185.0
2021-10-14 13:10:00,29.38,29.4,29.37,29.4,55828.0,24.4672,24.4839,24.4589,24.4839,55828.0
2021-10-14 13:20:00,29.4,29.41,29.37,29.4,61573.0,24.4839,24.4922,24.4589,24.4839,61573.0
2021-10-14 13:30:00,29.4,29.41,29.39,29.4,67837.0,24.4839,24.4922,24.4756,24.4839,67837.0
2021-10-14 13:40:00,29.41,29.46,29.4,29.45,118806.0,24.4922,24.5338,24.4839,24.5255,118806.0
2021-10-14 13:50:00,29.46,29.46,29.41,29.42,62335.0,24.5338,24.5338,24.4922,24.5005,62335.0
2021-10-14 14:00:00,29.42,29.42,29.35,29.36,87957.0,24.5005,24.5005,24.4422,24.4506,87957.0
2021-10-14 14:10:00,29.36,29.36,29.32,29.32,63491.0,24.4506,24.4506,24.4173,24.4173,63491.0
2021-10-14 14:20:00,29.33,29.33,29.3,29.32,55075.0,24.4256,24.4256,24.4006,24.4173,55075.0
2021-10-14 14:30:00,29.33,29.38,29.32,29.38,109873.0,24.4256,24.4672,24.4173,24.4672,109873.0
2021-10-14 14:40:00,29.38,29.39,29.36,29.39,96785.0,24.4672,24.4756,24.4506,24.4756,96785.0
2021-10-14 14:50:00,29.39,29.44,29.38,29.44,90438.0,24.4756,24.5172,24.4672,24.5172,90438.0
2021-10-14 15:00:00,29.43,29.44,29.37,29.38,90271.0,24.5089,24.5172,24.4589,24.4672,90271.0
2021-10-14 15:10:00,29.37,29.39,29.34,29.36,120033.0,24.4589,24.4756,24.4339,24.4506,120033.0
2021-10-14 15:20:00,29.36,29.36,29.33,29.33,96023.0,24.4506,24.4506,24.4256,24.4256,96023.0
2021-10-14 15:30:00,29.34,29.36,29.3,29.32,152864.0,24.4339,24.4506,24.4006,24.4173,152864.0
2021-10-14 15:40:00,29.32,29.37,29.3,29.36,167952.0,24.4173,24.4589,24.4006,24.4506,167952.0
2021-10-14 15:50:00,29.35,29.39,29.32,29.37,478494.0,24.4422,24.4756,24.4173,24.4589,478494.0
2021-10-15 09:30:00,29.61,29.61,29.46,29.51,402154.0,24.6588,24.6588,24.5338,24.5755,402154.0
2021-10-15 09:40:00,29.51,29.6,29.45,29.45,211160.0,24.5755,24.6504,24.5255,24.5255,211160.0
2021-10-15 09:50:00,29.45,29.5,29.43,29.5,227518.0,24.5255,24.5672,24.5089,24.5672,227518.0
2021-10-15 10:00:00,29.5,29.56,29.49,29.54,198198.0,24.5672,24.6171,24.5588,24.6005,198198.0
2021-10-15 10:10:00,29.54,29.59,29.5,29.51,143261.0,24.6005,24.6421,24.5672,24.5755,143261.0
2021-10-15 10:20:00,29.52,29.54,29.48,29.49,137032.0,24.5838,24.6005,24.5505,24.5588,137032.0
2021-10-15 10:30:00,29.49,29.56,29.48,29.56,152521.0,24.5588,24.6171,24.5505,24.6171,152521.0
2021-10-15 10:40:00,29.56,29.57,29.52,29.55,83032.0,24.6171,24.6255,24.5838,24.6088,83032.0
2021-10-15 10:50:00,29.55,29.56,29.5,29.51,78636.0,24.6088,24.6171,24.5672,24.5755,78636.0
2021-10-15 11:00:00,29.5,29.54,29.5,29.54,115962.0,24.5672,24.6005,24.5672,24.6005,115962.0
2021-10-15 11:10:00,29.53,29.55,29.51,29.53,71167.0,24.5921,24.6088,24.5755,24.5921,71167.0
2021-10-15 11:20:00,29.53,29.56,29.52,29.55,118828.0,24.5921,24.6171,24.5838,24.6088,118828.0
2021-10-15 11:30:00,29.55,29.57,29.53,29.56,216072.0,24.6088,24.6255,24.5921,24.6171,216072.0
2021-10-15 11:40:00,29.57,29.61,29.55,29.6,83020.0,24.6255,24.6588,24.6088,24.6504,83020.0
2021-10-15 11:50:00,29.6,29.64,29.58,29.64,54980.0,24.6504,24.6837,24.6338,24.6837,54980.0
2021-10-15 12:00:00,29.64,29.64,29.61,29.61,49382.0,24.6837,24.6837,24.6588,24.6588,49382.0
2021-10-15 12:10:00,29.61,29.63,29.6,29.63,44393.0,24.6588,24.6754,24.6504,24.6754,44393.0
2021-10-15 12:20:00,29.63,29.63,29.57,29.61,82174.0,24.6754,24.6754,24.6255,24.6588,82174.0
2021-10-15 12:30:00,29.61,29.61,29.55,29.59,101035.0,24.6588,24.6588,24.6088,24.6421,101035.0
2021-10-15 12:40:00,29.59,29.63,29.58,29.62,185400.0,24.6421,24.6754,24.6338,24.6671,185400.0
2021-10-15 12:50:00,29.61,29.63,29.6,29.63,51490.0,24.6588,24.6754,24.6504,24.6754,51490.0
2021-10-15 13:00:00,29.63,29.65,29.61,29.65,39899.0,24.6754,24.6921,24.6588,24.6921,39899.0
2021-10-15 13:10:00,29.65,29.66,29.63,29.63,33577.0,24.6921,24.7004,24.6754,24.6754,33577.0
2021-10-15 13:20:00,29.63,29.66,29.62,29.65,95007.0,24.6754,24.7004,24.6671,24.6921,95007.0
2021-10-15 13:30:00,29.66,29.68,29.65,29.67,58863.0,24.7004,24.7171,24.6921,24.7087,58863.0
2021-10-15 13:40:00,29.68,29.73,29.66,29.73,52743.0,24.7171,24.7587,24.7004,24.7587,52743.0
2021-10-15 13:50:00,29.73,29.73,29.71,29.73,38320.0,24.7587,24.7587,24.742,24.7587,38320.0
2021-10-15 14:00:00,29.73,29.73,29.68,29.72,175025.0,24.7587,24.7587,24.7171,24.7504,175025.0
2021-10-15 14:10:00,29.72,29.74,29.71,29.73,125395.0,24.7504,24.767,24.742,24.7587,125395.0
2021-10-15 14:20:00,29.73,29.73,29.71,29.73,99968.0,24.7587,24.7587,24.742,24.7587,99968.0
2021-10-15 14:30:00,29.73,29.75,29.71,29.75,102976.0,24.7587,24.7754,24.742,24.7754,102976.0
2021-10-15 14:40:00,29.74,29.75,29.7,29.71,85079.0,24.767,24.7754,24.7337,24.742,85079.0
2021-10-15 14:50:00,29.71,29.72,29.68,29.71,73506.0,24.742,24.7504,24.7171,24.742,73506.0
2021-10-15 15:00:00,29.71,29.72,29.62,29.63,162951.0,24.742,24.7504,24.6671,24.6754,162951.0
2021-10-15 15:10:00,29.63,29.64,29.57,29.58,195538.0,24.6754,24.6837,24.6255,24.6338,195538.0
2021-10-15 15:20:00,29.58,29.61,29.55,29.6,266906.0,24.6338,24.6588,24.6088,24.6504,266906.0
2021-10-15 15:30:00,29.6,29.65,29.59,29.65,103249.0,24.6504,24.6921,24.6421,24.6921,103249.0
2021-10-15 15:40:00,29.65,29.71,29.65,29.69,336590.0,24.6921,24.742,24.6921,24.7254,336590.0
2021-10-15 15:50:00,29.7,29.71,29.53,29.56,1175038.0,24.7337,24.742,24.5921,24.6171,1175038.0
2021-10-18 09:30:00,29.74,29.89,29.66,29.68,444569.0,24.767,24.8919,24.7004,24.7171,444569.0
2021-10-18 09:40:00,29.67,29.77,29.58,29.74,187559.0,24.7087,24.792,24.6338,24.767,187559.0
2021-10-18 09:50:00,29.74,29.79,29.69,29.77,134583.0,24.767,24.8087,24.7254,24.792,134583.0
2021-10-18 10:00:00,29.77,29.84,29.7,29.74,111449.0,24.792,24.8503,24.7337,24.767,111449.0
2021-10-18 10:10:00,29.74,29.77,29.72,29.73,108547.0,24.767,24.792,24.7504,24.7587,108547.0
2021-10-18 10:20:00,29.73,29.8,29.72,29.77,95563.0,24.7587,24.817,24.7504,24.792,95563.0
2021-10-18 10:30:00,29.77,29.79,29.72,29.77,102581.0,24.792,24.8087,24.7504,24.792,102581.0
2021-10-18 10:40:00,29.77,29.79,29.7,29.75,110758.0,24.792,24.8087,24.7337,24.7754,110758.0
2021-10-18 10:50:00,29.75,29.76,29.69,29.7,279833.0,24.7754,24.7837,24.7254,24.7337,279833.0
2021-10-18 11:00:00,29.7,29.71,29.61,29.62,116660.0,24.7337,24.742,24.6588,24.6671,116660.0
2021-10-18 11:10:00,29.63,29.64,29.54,29.62,199371.0,24.6754,24.6837,24.6005,24.6671,199371.0
2021-10-18 11:20:00,29.61,29.64,29.59,29.6,100410.0,24.6588,24.6837,24.6421,24.6504,100410.0
2021-10-18 11:30:00,29.6,29.61,29.56,29.58,169833.0,24.6504,24.6588,24.6171,24.6338,169833.0
2021-10-18 11:40:00,29.58,29.58,29.5,29.54,125443.0,24.6338,24.6338,24.5672,24.6005,125443.0
2021-10-18 11:50:00,29.54,29.58,29.53,29.55,152697.0,24.6005,24.6338,24.5921,24.6088,152697.0
2021-10-18 12:00:00,29.55,29.56,29.5,29.54,59561.0,24.6088,24.6171,24.5672,24.6005,59561.0
2021-10-18 12:10:00,29.54,29.61,29.54,29.6,94220.0,24.6005,24.6588,24.6005,24.6504,94220.0
2021-10-18 12:20:00,29.6,29.64,29.59,29.61,58172.0,24.6504,24.6837,24.6421,24.6588,58172.0
2021-10-18 12:30:00,29.61,29.62,29.55,29.55,89107.0,24.6588,24.6671,24.6088,24.6088,89107.0
2021-10-18 12:40:00,29.55,29.58,29.51,29.52,74107.0,24.6088,24.6338,24.5755,24.5838,74107.0
2021-10-18 12:50:00,29.52,29.53,29.49,29.5,79399.0,24.5838,24.5921,24.5588,24.5672,79399.0
2021-10-18 13:00:00,29.49,29.51,29.44,29.46,119011.0,24.5588,24.5755,24.5172,24.5338,119011.0
2021-10-18 13:10:00,29.46,29.49,29.44,29.49,43919.0,24.5338,24.5588,24.5172,24.5588,43919.0
2021-10-18 13:20:00,29.5,29.52,29.44,29.45,72535.0,24.5672,24.5838,24.5172,24.5255,72535.0
2021-10-18 13:30:00,29.45,29.46,29.37,29.38,90465.0,24.5255,24.5338,24.4589,24.4672,90465.0
2021-10-18 13:40:00,29.37,29.38,29.34,29.34,76484.0,24.4589,24.4672,24.4339,24.4339,76484.0
2021-10-18 13:50:00,29.35,29.38,29.31,29.33,100452.0,24.4422,24.4672,24.4089,24.4256,100452.0
2021-10-18 14:00:00,29.33,29.33,29.27,29.31,95847.0,24.4256,24.4256,24.3756,24.4089,95847.0
2021-10-18 14:10:00,29.3,29.32,29.28,29.3,95990.0,24.4006,24.4173,24.3839,24.4006,95990.0
2021-10-18 14:20:00,29.3,29.34,29.29,29.33,88047.0,24.4006,24.4339,24.3923,24.4256,88047.0
2021-10-18 14:30:00,29.33,29.34,29.29,29.3,113471.0,24.4256,24.4339,24.3923,24.4006,113471.0
2021-10-18 14:40:00,29.3,29.31,29.25,29.27,109790.0,24.4006,24.4089,24.359,24.3756,109790.0
2021-10-18 14:50:00,29.27,29.31,29.26,29.3,114222.0,24.3756,24.4089,24.3673,24.4006,114222.0
2021-10-18 15:00:00,29.31,29.32,29.24,29.24,123621.0,24.4089,24.4173,24.3506,24.3506,123621.0
2021-10-18 15:10:00,29.25,29.27,29.23,29.26,118074.0,24.359,24.3756,24.3423,24.3673,118074.0
2021-10-18 15:20:00,29.26,29.27,29.24,29.27,154681.0,24.3673,24.3756,24.3506,24.3756,154681.0
2021-10-18 15:30:00,29.26,29.34,29.25,29.32,226329.0,24.3673,24.4339,24.359,24.4173,226329.0
2021-10-18 15:40:00,29.32,29.33,29.28,29.28,281546.0,24.4173,24.4256,24.3839,24.3839,281546.0
2021-10-18 15:50:00,29.29,29.3,29.22,29.29,1374465.0,24.3923,24.4006,24.334,24.3923,1374465.0
2021-10-19 09:30:00,29.15,29.2,28.95,29.03,291571.0,24.2757,24.3173,24.1091,24.1757,291571.0
2021-10-19 09:40:00,29.04,29.05,28.9,28.91,213115.0,24.1841,24.1924,24.0675,24.0758,213115.0
2021-10-19 09:50:00,28.92,29.02,28.92,28.98,187105.0,24.0841,24.1674,24.0841,24.1341,187105.0
2021-10-19 10:00:00,28.99,29.11,28.98,29.08,162765.0,24.1424,24.2424,24.1341,24.2174,162765.0
2021-10-19 10:10:00,29.07,29.09,29.04,29.05,111836.0,24.2091,24.2257,24.1841,24.1924,111836.0
2021-10-19 10:20:00,29.05,29.05,28.98,29.0,103156.0,24.1924,24.1924,24.1341,24.1508,103156.0
2021-10-19 10:30:00,29.01,29.03,28.99,29.03,156954.0,24.1591,24.1757,24.1424,24.1757,156954.0
2021-10-19 10:40:00,29.03,29.08,29.02,29.05,132887.0,24.1757,24.2174,24.1674,24.1924,132887.0
2021-10-19 10:50:00,29.05,29.08,29.01,29.03,115834.0,24.1924,24.2174,24.1591,24.1757,115834.0
2021-10-19 11:00:00,29.03,29.04,29.01,29.02,108123.0,24.1757,24.1841,24.1591,24.1674,108123.0
2021-10-19 11:10:00,29.01,29.06,29.01,29.01,108202.0,24.1591,24.2007,24.1591,24.1591,108202.0
2021-10-19 11:20:00,29.01,29.03,29.0,29.03,113097.0,24.1591,24.1757,24.1508,24.1757,113097.0
2021-10-19 11:30:00,29.02,29.05,29.01,29.04,153354.0,24.1674,24.1924,24.1591,24.1841,153354.0
2021-10-19 11:40:00,29.04,29.1,29.02,29.1,143187.0,24.1841,24.234,24.1674,24.234,143187.0
2021-10-19 11:50:00,29.1,29.12,29.08,29.1,106071.0,24.234,24.2507,24.2174,24.234,106071.0
2021-10-19 12:00:00,29.09,29.13,29.08,29.12,134802.0,24.2257,24.259,24.2174,24.2507,134802.0
2021-10-19 12:10:00,29.12,29.17,29.11,29.16,108528.0,24.2507,24.2923,24.2424,24.284,108528.0
2021-10-19 12:20:00,29.16,29.16,29.13,29.14,61372.0,24.284,24.284,24.259,24.2674,61372.0
2021-10-19 12:30:00,29.14,29.16,29.1,29.16,90142.0,24.2674,24.284,24.234,24.284,90142.0
2021-10-19 12:40:00,29.15,29.19,29.14,29.18,36991.0,24.2757,24.309,24.2674,24.3007,36991.0
2021-10-19 12:50:00,29.18,29.19,29.17,29.19,83569.0,24.3007,24.309,24.2923,24.309,83569.0
2021-10-19 13:00:00,29.18,29.19,29.13,29.14,77907.0,24.3007,24.309,24.259,24.2674,77907.0
2021-10-19 13:10:00,29.13,29.15,29.11,29.14,65877.0,24.259,24.2757,24.2424,24.2674,65877.0
2021-10-19 13:20:00,29.14,29.15,29.1,29.12,74261.0,24.2674,24.2757,24.234,24.2507,74261.0
2021-10-19 13:30:00,29.12,29.14,29.1,29.13,118779.0,24.2507,24.2674,24.234,24.259,118779.0
2021-10-19 13:40:00,29.12,29.12,29.08,29.09,161971.0,24.2507,24.2507,24.2174,24.2257,161971.0
2021-10-19 13:50:00,29.09,29.1,29.05,29.07,157530.0,24.2257,24.234,24.1924,24.2091,157530.0
2021-10-19 14:00:00,29.07,29.07,28.98,28.99,93876.0,24.2091,24.2091,24.1341,24.1424,93876.0
2021-10-19 14:10:00,29.0,29.01,28.99,29.0,98261.0,24.1508,24.1591,24.1424,24.1508,98261.0
2021-10-19 14:20:00,29.0,29.01,28.97,28.98,110209.0,24.1508,24.1591,24.1258,24.1341,110209.0
2021-10-19 14:30:00,28.97,28.97,28.9,28.92,116340.0,24.1258,24.1258,24.0675,24.0841,116340.0
2021-10-19 14:40:00,28.92,29.0,28.9,28.99,140266.0,24.0841,24.1508,24.0675,24.1424,140266.0
2021-10-19 14:50:00,29.0,29.01,28.94,28.96,364406.0,24.1508,24.1591,24.1008,24.1175,364406.0
2021-10-19 15:00:00,28.96,28.97,28.94,28.95,231872.0,24.1175,24.1258,24.1008,24.1091,231872.0
2021-10-19 15:10:00,28.95,28.98,28.92,28.98,120467.0,24.1091,24.1341,24.0841,24.1341,120467.0
2021-10-19 15:20:00,28.98,29.0,28.94,28.96,149527.0,24.1341,24.1508,24.1008,24.1175,149527.0
2021-10-19 15:30:00,28.96,28.99,28.93,28.98,218857.0,24.1175,24.1424,24.0925,24.1341,218857.0
2021-10-19 15:40:00,28.99,28.99,28.95,28.96,244400.0,24.1424,24.1424,24.1091,24.1175,244400.0
2021-10-19 15:50:00,28.96,29.0,28.95,29.0,576839.0,24.1175,24.1508,24.1091,24.1508,576839.0
2021-10-20 09:30:00,28.96,29.04,28.9,28.92,222848.0,24.1175,24.1841,24.0675,24.0841,222848.0
2021-10-20 09:40:00,28.92,28.95,28.88,28.92,204303.0,24.0841,24.1091,24.0508,24.0841,204303.0
2021-10-20 09:50:00,28.92,28.95,28.9,28.93,157996.0,24.0841,24.1091,24.0675,24.0925,157996.0
2021-10-20 10:00:00,28.92,28.93,28.87,28.9,156178.0,24.0841,24.0925,24.0425,24.0675,156178.0
2021-10-20 10:10:00,28.91,29.01,28.9,29.0,52721.0,24.0758,24.1591,24.0675,24.1508,52721.0
2021-10-20 10:20:00,28.99,29.1,28.98,29.08,134945.0,24.1424,24.234,24.1341,24.2174,134945.0
2021-10-20 10:30:00,29.09,29.17,29.08,29.1,186081.0,24.2257,24.2923,24.2174,24.234,186081.0
2021-10-20 10:40:00,29.11,29.13,29.06,29.09,215361.0,24.2424,24.259,24.2007,24.2257,215361.0
2021-10-20 10:50:00,29.08,29.09,29.04,29.05,123030.0,24.2174,24.2257,24.1841,24.1924,123030.0
2021-10-20 11:00:00,29.05,29.1,29.05,29.09,94947.0,24.1924,24.234,24.1924,24.2257,94947.0
2021-10-20 11:10:00,29.09,29.09,29.01,29.02,138939.0,24.2257,24.2257,24.1591,24.1674,138939.0
2021-10-20 11:20:00,29.03,29.05,29.01,29.02,93577.0,24.1757,24.1924,24.1591,24.1674,93577.0
2021-10-20 11:30:00,29.03,29.04,28.99,29.0,72576.0,24.1757,24.1841,24.1424,24.1508,72576.0
2021-10-20 11:40:00,28.99,29.01,28.97,29.0,90677.0,24.1424,24.1591,24.1258,24.1508,90677.0
2021-10-20 11:50:00,29.0,29.01,28.95,28.96,113771.0,24.1508,24.1591,24.1091,24.1175,113771.0
2021-10-20 12:00:00,28.96,29.02,28.96,28.99,108860.0,24.1175,24.1674,24.1175,24.1424,108860.0
2021-10-20 12:10:00,28.99,29.03,28.99,29.03,132608.0,24.1424,24.1757,24.1424,24.1757,132608.0
2021-10-20 12:20:00,29.02,29.05,29.0,29.05,239563.0,24.1674,24.1924,24.1508,24.1924,239563.0
2021-10-20 12:30:00,29.05,29.05,29.03,29.05,96038.0,24.1924,24.1924,24.1757,24.1924,96038.0
2021-10-20 12:40:00,29.04,29.05,29.0,29.01,73806.0,24.1841,24.1924,24.1508,24.1591,73806.0
2021-10-20 12:50:00,29.0,29.01,28.99,29.0,34901.0,24.1508,24.1591,24.1424,24.1508,34901.0
2021-10-20 13:00:00,29.0,29.01,28.97,28.97,43795.0,24.1508,24.1591,24.1258,24.1258,43795.0
2021-10-20 13:10:00,28.98,29.01,28.97,28.99,65701.0,24.1341,24.1591,24.1258,24.1424,65701.0
2021-10-20 13:20:00,28.99,29.01,28.96,29.0,46641.0,24.1424,24.1591,24.1175,24.1508,46641.0
2021-10-20 13:30:00,29.0,29.02,28.98,29.0,69870.0,24.1508,24.1674,24.1341,24.1508,69870.0
2021-10-20 13:40:00,29.0,29.02,28.99,29.01,71530.0,24.1508,24.1674,24.1424,24.1591,71530.0
2021-10-20 13:50:00,29.01,29.03,29.0,29.03,69580.0,24.1591,24.1757,24.1508,24.1757,69580.0
2021-10-20 14:00:00,29.02,29.07,29.01,29.07,147650.0,24.1674,24.2091,24.1591,24.2091,147650.0
2021-10-20 14:10:00,29.07,29.09,29.06,29.07,65031.0,24.2091,24.2257,24.2007,24.2091,65031.0
2021-10-20 14:20:00,29.07,29.08,29.05,29.05,112512.0,24.2091,24.2174,24.1924,24.1924,112512.0
2021-10-20 14:30:00,29.05,29.08,29.05,29.07,53030.0,24.1924,24.2174,24.1924,24.2091,53030.0
2021-10-20 14:40:00,29.07,29.08,29.05,29.07,67725.0,24.2091,24.2174,24.1924,24.2091,67725.0
2021-10-20 14:50:00,29.07,29.1,29.05,29.1,88420.0,24.2091,24.234,24.1924,24.234,88420.0
2021-10-20 15:00:00,29.1,29.11,29.08,29.09,125302.0,24.234,24.2424,24.2174,24.2257,125302.0
2021-10-20 15:10:00,29.09,29.1,29.07,29.08,67785.0,24.2257,24.234,24.2091,24.2174,67785.0
2021-10-20 15:20:00,29.08,29.09,29.05,29.07,188761.0,24.2174,24.2257,24.1924,24.2091,188761.0
2021-10-20 15:30:00,29.07,29.07,29.04,29.04,154129.0,24.2091,24.2091,24.1841,24.1841,154129.0
2021-10-20 15:40:00,29.05,29.11,29.04,29.1,163463.0,24.1924,24.2424,24.1841,24.234,163463.0
2021-10-20 15:50:00,29.1,29.18,29.09,29.17,610537.0,24.234,24.3007,24.2257,24.2923,610537.0
2021-10-21 09:30:00,29.06,29.11,28.96,28.99,228614.0,24.2007,24.2424,24.1175,24.1424,228614.0
2021-10-21 09:40:00,29.0,29.04,28.91,29.02,118867.0,24.1508,24.1841,24.0758,24.1674,118867.0
2021-10-21 09:50:00,29.01,29.02,28.92,29.01,67630.0,24.1591,24.1674,24.0841,24.1591,67630.0
2021-10-21 10:00:00,29.01,29.02,28.93,28.93,219224.0,24.1591,24.1674,24.0925,24.0925,219224.0
2021-10-21 10:10:00,28.94,28.98,28.88,28.89,226810.0,24.1008,24.1341,24.0508,24.0592,226810.0
2021-10-21 10:20:00,28.89,28.92,28.87,28.88,116912.0,24.0592,24.0841,24.0425,24.0508,116912.0
2021-10-21 10:30:00,28.88,28.9,28.86,28.87,90085.0,24.0508,24.0675,24.0342,24.0425,90085.0
2021-10-21 10:40:00,28.87,28.89,28.85,28.86,112229.0,24.0425,24.0592,24.0258,24.0342,112229.0
2021-10-21 10:50:00,28.85,28.85,28.64,28.66,147773.0,24.0258,24.0258,23.851,23.8676,147773.0
2021-10-21 11:00:00,28.65,28.66,28.51,28.55,207031.0,23.8593,23.8676,23.7427,23.776,207031.0
2021-10-21 11:10:00,28.54,28.57,28.49,28.54,205345.0,23.7677,23.7927,23.726,23.7677,205345.0
2021-10-21 11:20:00,28.54,28.6,28.53,28.53,262418.0,23.7677,23.8177,23.7594,23.7594,262418.0
2021-10-21 11:30:00,28.53,28.57,28.5,28.57,166739.0,23.7594,23.7927,23.7344,23.7927,166739.0
2021-10-21 11:40:00,28.57,28.59,28.53,28.59,132165.0,23.7927,23.8093,23.7594,23.8093,132165.0
2021-10-21 11:50:00,28.6,28.62,28.56,28.57,161278.0,23.8177,23.8343,23.7843,23.7927,161278.0
2021-10-21 12:00:00,28.58,28.58,28.51,28.53,199921.0,23.801,23.801,23.7427,23.7594,199921.0
2021-10-21 12:10:00,28.52,28.53,28.48,28.49,57306.0,23.751,23.7594,23.7177,23.726,57306.0
2021-10-21 12:20:00,28.49,28.53,28.48,28.51,136693.0,23.726,23.7594,23.7177,23.7427,136693.0
2021-10-21 12:30:00,28.52,28.54,28.51,28.54,65570.0,23.751,23.7677,23.7427,23.7677,65570.0
2021-10-21 12:40:00,28.54,28.56,28.48,28.49,169663.0,23.7677,23.7843,23.7177,23.726,169663.0
2021-10-21 12:50:00,28.49,28.5,28.41,28.44,297327.0,23.726,23.7344,23.6594,23.6844,297327.0
2021-10-21 13:00:00,28.43,28.55,28.43,28.53,114186.0,23.6761,23.776,23.6761,23.7594,114186.0
2021-10-21 13:10:00,28.54,28.55,28.51,28.54,50277.0,23.7677,23.776,23.7427,23.7677,50277.0
2021-10-21 13:20:00,28.53,28.58,28.53,28.56,84078.0,23.7594,23.801,23.7594,23.7843,84078.0
2021-10-21 13:30:00,28.56,28.57,28.5,28.51,58478.0,23.7843,23.7927,23.7344,23.7427,58478.0
2021-10-21 13:40:00,28.5,28.51,28.45,28.46,88578.0,23.7344,23.7427,23.6927,23.7011,88578.0
2021-10-21 13:50:00,28.46,28.47,28.36,28.37,133525.0,23.7011,23.7094,23.6178,23.6261,133525.0
2021-10-21 14:00:00,28.37,28.43,28.36,28.42,257531.0,23.6261,23.6761,23.6178,23.6677,257531.0
2021-10-21 14:10:00,28.41,28.46,28.41,28.44,147526.0,23.6594,23.7011,23.6594,23.6844,147526.0
2021-10-21 14:20:00,28.45,28.48,28.44,28.47,124245.0,23.6927,23.7177,23.6844,23.7094,124245.0
2021-10-21 14:30:00,28.47,28.5,28.46,28.47,81006.0,23.7094,23.7344,23.7011,23.7094,81006.0
2021-10-21 14:40:00,28.47,28.5,28.46,28.5,117634.0,23.7094,23.7344,23.7011,23.7344,117634.0
2021-10-21 14:50:00,28.49,28.52,28.48,28.5,90519.0,23.726,23.751,23.7177,23.7344,90519.0
2021-10-21 15:00:00,28.5,28.52,28.48,28.5,171428.0,23.7344,23.751,23.7177,23.7344,171428.0
2021-10-21 15:10:00,28.51,28.52,28.48,28.5,89878.0,23.7427,23.751,23.7177,23.7344,89878.0
2021-10-21 15:20:00,28.49,28.53,28.49,28.49,153087.0,23.726,23.7594,23.726,23.726,153087.0
2021-10-21 15:30:00,28.5,28.52,28.47,28.5,286771.0,23.7344,23.751,23.7094,23.7344,286771.0
2021-10-21 15:40:00,28.5,28.52,28.49,28.52,237539.0,23.7344,23.751,23.726,23.751,237539.0
2021-10-21 15:50:00,28.52,28.54,28.49,28.52,1025429.0,23.751,23.7677,23.726,23.751,1025429.0
2021-10-22 09:30:00,28.55,28.71,28.55,28.64,224020.0,23.776,23.9093,23.776,23.851,224020.0
2021-10-22 09:40:00,28.64,28.81,28.6,28.74,246070.0,23.851,23.9925,23.8177,23.9342,246070.0
2021-10-22 09:50:00,28.74,28.8,28.68,28.68,172270.0,23.9342,23.9842,23.8843,23.8843,172270.0
2021-10-22 10:00:00,28.68,28.69,28.49,28.53,191188.0,23.8843,23.8926,23.726,23.7594,191188.0
2021-10-22 10:10:00,28.53,28.63,28.52,28.54,95953.0,23.7594,23.8426,23.751,23.7677,95953.0
2021-10-22 10:20:00,28.54,28.61,28.52,28.59,91741.0,23.7677,23.826,23.751,23.8093,91741.0
2021-10-22 10:30:00,28.59,28.62,28.56,28.56,125375.0,23.8093,23.8343,23.7843,23.7843,125375.0
2021-10-22 10:40:00,28.57,28.58,28.51,28.52,55057.0,23.7927,23.801,23.7427,23.751,55057.0
2021-10-22 10:50:00,28.52,28.55,28.48,28.5,52839.0,23.751,23.776,23.7177,23.7344,52839.0
2021-10-22 11:00:00,28.49,28.61,28.49,28.6,101969.0,23.726,23.826,23.726,23.8177,101969.0
2021-10-22 11:10:00,28.59,28.59,28.52,28.54,70039.0,23.8093,23.8093,23.751,23.7677,70039.0
2021-10-22 11:20:00,28.54,28.55,28.46,28.48,116948.0,23.7677,23.776,23.7011,23.7177,116948.0
2021-10-22 11:30:00,28.48,28.48,28.38,28.41,120718.0,23.7177,23.7177,23.6344,23.6594,120718.0
2021-10-22 11:40:00,28.4,28.45,28.38,28.42,106433.0,23.6511,23.6927,23.6344,23.6677,106433.0
2021-10-22 11:50:00,28.42,28.46,28.38,28.42,100220.0,23.6677,23.7011,23.6344,23.6677,100220.0
2021-10-22 12:00:00,28.42,28.47,28.4,28.42,367071.0,23.6677,23.7094,23.6511,23.6677,367071.0
2021-10-22 12:10:00,28.43,28.48,28.41,28.46,313083.0,23.6761,23.7177,23.6594,23.7011,313083.0
2021-10-22 12:20:00,28.46,28.47,28.44,28.46,84393.0,23.7011,23.7094,23.6844,23.7011,84393.0
2021-10-22 12:30:00,28.46,28.51,28.45,28.46,682452.0,23.7011,23.7427,23.6927,23.7011,682452.0
2021-10-22 12:40:00,28.46,28.51,28.44,28.48,123059.0,23.7011,23.7427,23.6844,23.7177,123059.0
2021-10-22 12:50:00,28.48,28.51,28.47,28.5,126667.0,23.7177,23.7427,23.7094,23.7344,126667.0
2021-10-22 13:00:00,28.5,28.51,28.47,28.5,148376.0,23.7344,23.7427,23.7094,23.7344,148376.0
2021-10-22 13:10:00,28.5,28.5,28.45,28.5,117097.0,23.7344,23.7344,23.6927,23.7344,117097.0
2021-10-22 13:20:00,28.49,28.5,28.47,28.48,86626.0,23.726,23.7344,23.7094,23.7177,86626.0
2021-10-22 13:30:00,28.49,28.54,28.48,28.53,139163.0,23.726,23.7677,23.7177,23.7594,139163.0
2021-10-22 13:40:00,28.52,28.55,28.48,28.51,431355.0,23.751,23.776,23.7177,23.7427,431355.0
2021-10-22 13:50:00,28.52,28.54,28.51,28.52,91539.0,23.751,23.7677,23.7427,23.751,91539.0
2021-10-22 14:00:00,28.51,28.61,28.5,28.6,233876.0,23.7427,23.826,23.7344,23.8177,233876.0
2021-10-22 14:10:00,28.6,28.63,28.58,28.59,80378.0,23.8177,23.8426,23.801,23.8093,80378.0
2021-10-22 14:20:00,28.58,28.62,28.56,28.61,107404.0,23.801,23.8343,23.7843,23.826,107404.0
2021-10-22 14:30:00,28.61,28.62,28.58,28.59,124124.0,23.826,23.8343,23.801,23.8093,124124.0
2021-10-22 14:40:00,28.59,28.6,28.57,28.59,65614.0,23.8093,23.8177,23.7927,23.8093,65614.0
2021-10-22 14:50:00,28.59,28.59,28.55,28.57,61971.0,23.8093,23.8093,23.776,23.7927,61971.0
2021-10-22 15:00:00,28.56,28.58,28.54,28.55,120146.0,23.7843,23.801,23.7677,23.776,120146.0
2021-10-22 15:10:00,28.55,28.56,28.51,28.53,80830.0,23.776,23.7843,23.7427,23.7594,80830.0
2021-10-22 15:20:00,28.53,28.59,28.53,28.59,159520.0,23.7594,23.8093,23.7594,23.8093,159520.0
2021-10-22 15:30:00,28.59,28.63,28.58,28.63,229370.0,23.8093,23.8426,23.801,23.8426,229370.0
2021-10-22 15:40:00,28.62,28.65,28.59,28.61,266653.0,23.8343,23.8593,23.8093,23.826,266653.0
2021-10-22 15:50:00,28.61,28.65,28.6,28.65,661314.0,23.826,23.8593,23.8177,23.8593,661314.0
2021-10-25 09:30:00,28.79,28.86,28.68,28.78,208182.0,23.9759,24.0342,23.8843,23.9676,208182.0
2021-10-25 09:40:00,28.78,28.79,28.66,28.76,341601.0,23.9676,23.9759,23.8676,23.9509,341601.0
2021-10-25 09:50:00,28.75,28.81,28.7,28.75,380391.0,23.9426,23.9925,23.9009,23.9426,380391.0
2021-10-25 10:00:00,28.76,28.82,28.72,28.73,206197.0,23.9509,24.0009,23.9176,23.9259,206197.0
2021-10-25 10:10:00,28.72,28.75,28.65,28.69,160014.0,23.9176,23.9426,23.8593,23.8926,160014.0
2021-10-25 10:20:00,28.69,28.71,28.66,28.68,81919.0,23.8926,23.9093,23.8676,23.8843,81919.0
2021-10-25 10:30:00,28.68,28.7,28.65,28.67,74048.0,23.8843,23.9009,23.8593,23.8759,74048.0
2021-10-25 10:40:00,28.67,28.67,28.59,28.65,145905.0,23.8759,23.8759,23.8093,23.8593,145905.0
2021-10-25 10:50:00,28.65,28.68,28.62,28.67,140645.0,23.8593,23.8843,23.8343,23.8759,140645.0
2021-10-25 11:00:00,28.67,28.68,28.63,28.63,68875.0,23.8759,23.8843,23.8426,23.8426,68875.0
2021-10-25 11:10:00,28.64,28.73,28.61,28.73,126257.0,23.851,23.9259,23.826,23.9259,126257.0
2021-10-25 11:20:00,28.73,28.78,28.69,28.77,251245.0,23.9259,23.9676,23.8926,23.9592,251245.0
2021-10-25 11:30:00,28.77,28.82,28.76,28.79,76118.0,23.9592,24.0009,23.9509,23.9759,76118.0
2021-10-25 11:40:00,28.79,28.83,28.78,28.82,89808.0,23.9759,24.0092,23.9676,24.0009,89808.0
2021-10-25 11:50:00,28.82,28.83,28.77,28.78,113966.0,24.0009,24.0092,23.9592,23.9676,113966.0
2021-10-25 12:00:00,28.78,28.8,28.75,28.79,61482.0,23.9676,23.9842,23.9426,23.9759,61482.0
2021-10-25 12:10:00,28.79,28.83,28.79,28.82,67649.0,23.9759,24.0092,23.9759,24.0009,67649.0
2021-10-25 12:20:00,28.81,28.82,28.75,28.76,46534.0,23.9925,24.0009,23.9426,23.9509,46534.0
2021-10-25 12:30:00,28.75,28.76,28.6,28.65,154564.0,23.9426,23.9509,23.8177,23.8593,154564.0
2021-10-25 12:40:00,28.65,28.69,28.64,28.68,40937.0,23.8593,23.8926,23.851,23.8843,40937.0
2021-10-25 12:50:00,28.68,28.68,28.64,28.66,1679394.0,23.8843,23.8843,23.851,23.8676,1679394.0
2021-10-25 13:00:00,28.67,28.8,28.65,28.8,88210.0,23.8759,23.9842,23.8593,23.9842,88210.0
2021-10-25 13:10:00,28.8,28.84,28.77,28.83,79670.0,23.9842,24.0175,23.9592,24.0092,79670.0
2021-10-25 13:20:00,28.82,28.85,28.82,28.83,141799.0,24.0009,24.0258,24.0009,24.0092,141799.0
2021-10-25 13:30:00,28.83,28.83,28.8,28.82,52190.0,24.0092,24.0092,23.9842,24.0009,52190.0
2021-10-25 13:40:00,28.83,28.84,28.8,28.82,71205.0,24.0092,24.0175,23.9842,24.0009,71205.0
2021-10-25 13:50:00,28.82,28.85,28.82,28.83,94953.0,24.0009,24.0258,24.0009,24.0092,94953.0
2021-10-25 14:00:00,28.84,28.84,28.77,28.78,67185.0,24.0175,24.0175,23.9592,23.9676,67185.0
2021-10-25 14:10:00,28.78,28.78,28.75,28.77,71580.0,23.9676,23.9676,23.9426,23.9592,71580.0
2021-10-25 14:20:00,28.76,28.79,28.76,28.78,63518.0,23.9509,23.9759,23.9509,23.9676,63518.0
2021-10-25 14:30:00,28.79,28.79,28.72,28.73,63095.0,23.9759,23.9759,23.9176,23.9259,63095.0
2021-10-25 14:40:00,28.72,28.74,28.71,28.73,78946.0,23.9176,23.9342,23.9093,23.9259,78946.0
2021-10-25 14:50:00,28.74,28.76,28.72,28.75,83421.0,23.9342,23.9509,23.9176,23.9426,83421.0
2021-10-25 15:00:00,28.75,28.78,28.74,28.76,124790.0,23.9426,23.9676,23.9342,23.9509,124790.0
2021-10-25 15:10:00,28.76,28.76,28.7,28.7,138518.0,23.9509,23.9509,23.9009,23.9009,138518.0
2021-10-25 15:20:00,28.7,28.73,28.68,28.7,171746.0,23.9009,23.9259,23.8843,23.9009,171746.0
2021-10-25 15:30:00,28.71,28.75,28.69,28.75,178933.0,23.9093,23.9426,23.8926,23.9426,178933.0
2021-10-25 15:40:00,28.75,28.81,28.74,28.8,255823.0,23.9426,23.9925,23.9342,23.9842,255823.0
2021-10-25 15:50:00,28.81,28.84,28.79,28.81,637335.0,23.9925,24.0175,23.9759,23.9925,637335.0
2021-10-26 09:30:00,28.81,28.95,28.73,28.85,290218.0,23.9925,24.1091,23.9259,24.0258,290218.0
2021-10-26 09:40:00,28.84,28.93,28.78,28.93,147052.0,24.0175,24.0925,23.9676,24.0925,147052.0
2021-10-26 09:50:00,28.93,28.95,28.87,28.88,87391.0,24.0925,24.1091,24.0425,24.0508,87391.0
2021-10-26 10:00:00,28.87,28.93,28.83,28.9,80725.0,24.0425,24.0925,24.0092,24.0675,80725.0
2021-10-26 10:10:00,28.91,28.96,28.9,28.95,44035.0,24.0758,24.1175,24.0675,24.1091,44035.0
2021-10-26 10:20:00,28.95,28.99,28.91,28.93,100677.0,24.1091,24.1424,24.0758,24.0925,100677.0
2021-10-26 10:30:00,28.92,28.93,28.87,28.93,42869.0,24.0841,24.0925,24.0425,24.0925,42869.0
2021-10-26 10:40:00,28.92,28.94,28.87,28.94,84567.0,24.0841,24.1008,24.0425,24.1008,84567.0
2021-10-26 10:50:00,28.94,28.97,28.93,28.94,49880.0,24.1008,24.1258,24.0925,24.1008,49880.0
2021-10-26 11:00:00,28.95,28.96,28.91,28.93,65344.0,24.1091,24.1175,24.0758,24.0925,65344.0
2021-10-26 11:10:00,28.93,28.95,28.88,28.9,44661.0,24.0925,24.1091,24.0508,24.0675,44661.0
2021-10-26 11:20:00,28.91,28.95,28.9,28.94,48027.0,24.0758,24.1091,24.0675,24.1008,48027.0
2021-10-26 11:30:00,28.94,28.96,28.91,28.95,75016.0,24.1008,24.1175,24.0758,24.1091,75016.0
2021-10-26 11:40:00,28.95,28.96,28.91,28.92,36699.0,24.1091,24.1175,24.0758,24.0841,36699.0
2021-10-26 11:50:00,28.92,28.95,28.89,28.9,49139.0,24.0841,24.1091,24.0592,24.0675,49139.0
2021-10-26 12:00:00,28.9,28.91,28.83,28.85,63121.0,24.0675,24.0758,24.0092,24.0258,63121.0
2021-10-26 12:10:00,28.84,28.87,28.83,28.87,44829.0,24.0175,24.0425,24.0092,24.0425,44829.0
2021-10-26 12:20:00,28.87,28.87,28.82,28.84,26371.0,24.0425,24.0425,24.0009,24.0175,26371.0
2021-10-26 12:30:00,28.84,28.85,28.78,28.79,53174.0,24.0175,24.0258,23.9676,23.9759,53174.0
2021-10-26 12:40:00,28.79,28.8,28.76,28.76,67020.0,23.9759,23.9842,23.9509,23.9509,67020.0
2021-10-26 12:50:00,28.76,28.84,28.76,28.83,80641.0,23.9509,24.0175,23.9509,24.0092,80641.0
2021-10-26 13:00:00,28.82,28.83,28.81,28.82,99811.0,24.0009,24.0092,23.9925,24.0009,99811.0
2021-10-26 13:10:00,28.82,28.83,28.78,28.8,116029.0,24.0009,24.0092,23.9676,23.9842,116029.0
2021-10-26 13:20:00,28.8,28.81,28.74,28.77,38023.0,23.9842,23.9925,23.9342,23.9592,38023.0
2021-10-26 13:30:00,28.76,28.77,28.72,28.73,305899.0,23.9509,23.9592,23.9176,23.9259,305899.0
2021-10-26 13:40:00,28.73,28.74,28.7,28.71,225171.0,23.9259,23.9342,23.9009,23.9093,225171.0
2021-10-26 13:50:00,28.71,28.72,28.68,28.7,336250.0,23.9093,23.9176,23.8843,23.9009,336250.0
2021-10-26 14:00:00,28.7,28.72,28.68,28.7,111908.0,23.9009,23.9176,23.8843,23.9009,111908.0
2021-10-26 14:10:00,28.7,28.71,28.67,28.68,130103.0,23.9009,23.9093,23.8759,23.8843,130103.0
2021-10-26 14:20:00,28.69,28.7,28.66,28.68,84442.0,23.8926,23.9009,23.8676,23.8843,84442.0
2021-10-26 14:30:00,28.69,28.71,28.64,28.65,90278.0,23.8926,23.9093,23.851,23.8593,90278.0
2021-10-26 14:40:00,28.65,28.68,28.64,28.66,63502.0,23.8593,23.8843,23.851,23.8676,63502.0
2021-10-26 14:50:00,28.66,28.66,28.62,28.64,87292.0,23.8676,23.8676,23.8343,23.851,87292.0
2021-10-26 15:00:00,28.64,28.66,28.63,28.65,342630.0,23.851,23.8676,23.8426,23.8593,342630.0
2021-10-26 15:10:00,28.64,28.68,28.64,28.67,100154.0,23.851,23.8843,23.851,23.8759,100154.0
2021-10-26 15:20:00,28.66,28.68,28.65,28.66,60380.0,23.8676,23.8843,23.8593,23.8676,60380.0
2021-10-26 15:30:00,28.66,28.68,28.59,28.62,149089.0,23.8676,23.8843,23.8093,23.8343,149089.0
2021-10-26 15:40:00,28.62,28.64,28.61,28.61,168890.0,23.8343,23.851,23.826,23.826,168890.0
2021-10-26 15:50:00,28.62,28.63,28.57,28.58,619375.0,23.8343,23.8426,23.7927,23.801,619375.0
2021-10-27 09:30:00,28.51,28.53,28.4,28.51,179951.0,23.7427,23.7594,23.6511,23.7427,179951.0
2021-10-27 09:40:00,28.5,28.57,28.46,28.53,146188.0,23.7344,23.7927,23.7011,23.7594,146188.0
2021-10-27 09:50:00,28.52,28.66,28.51,28.58,164915.0,23.751,23.8676,23.7427,23.801,164915.0
2021-10-27 10:00:00,28.58,28.69,28.58,28.69,131890.0,23.801,23.8926,23.801,23.8926,131890.0
2021-10-27 10:10:00,28.68,28.7,28.63,28.65,79254.0,23.8843,23.9009,23.8426,23.8593,79254.0
2021-10-27 10:20:00,28.65,28.69,28.59,28.6,69719.0,23.8593,23.8926,23.8093,23.8177,69719.0
2021-10-27 10:30:00,28.6,28.64,28.53,28.54,83421.0,23.8177,23.851,23.7594,23.7677,83421.0
2021-10-27 10:40:00,28.53,28.56,28.49,28.55,96023.0,23.7594,23.7843,23.726,23.776,96023.0
2021-10-27 10:50:00,28.55,28.6,28.52,28.6,128584.0,23.776,23.8177,23.751,23.8177,128584.0
2021-10-27 11:00:00,28.59,28.66,28.59,28.64,114897.0,23.8093,23.8676,23.8093,23.851,114897.0
2021-10-27 11:10:00,28.63,28.65,28.61,28.63,61927.0,23.8426,23.8593,23.826,23.8426,61927.0
2021-10-27 11:20:00,28.63,28.63,28.53,28.56,89454.0,23.8426,23.8426,23.7594,23.7843,89454.0
2021-10-27 11:30:00,28.57,28.61,28.54,28.6,95389.0,23.7927,23.826,23.7677,23.8177,95389.0
2021-10-27 11:40:00,28.61,28.63,28.55,28.55,60810.0,23.826,23.8426,23.776,23.776,60810.0
2021-10-27 11:50:00,28.56,28.57,28.48,28.48,56837.0,23.7843,23.7927,23.7177,23.7177,56837.0
2021-10-27 12:00:00,28.49,28.5,28.42,28.47,83638.0,23.726,23.7344,23.6677,23.7094,83638.0
2021-10-27 12:10:00,28.47,28.5,28.42,28.43,62201.0,23.7094,23.7344,23.6677,23.6761,62201.0
2021-10-27 12:20:00,28.44,28.49,28.33,28.37,202257.0,23.6844,23.726,23.5928,23.6261,202257.0
2021-10-27 12:30:00,28.37,28.37,28.24,28.24,139906.0,23.6261,23.6261,23.5178,23.5178,139906.0
2021-10-27 12:40:00,28.25,28.3,28.22,28.28,102726.0,23.5262,23.5678,23.5012,23.5512,102726.0
2021-10-27 12:50:00,28.28,28.32,28.27,28.32,88648.0,23.5512,23.5845,23.5428,23.5845,88648.0
2021-10-27 13:00:00,28.32,28.36,28.28,28.35,105846.0,23.5845,23.6178,23.5512,23.6095,105846.0
2021-10-27 13:10:00,28.36,28.37,28.34,28.37,36400.0,23.6178,23.6261,23.6011,23.6261,36400.0
2021-10-27 13:20:00,28.37,28.39,28.34,28.37,73880.0,23.6261,23.6428,23.6011,23.6261,73880.0
2021-10-27 13:30:00,28.37,28.39,28.34,28.39,109911.0,23.6261,23.6428,23.6011,23.6428,109911.0
2021-10-27 13:40:00,28.38,28.42,28.37,28.37,111467.0,23.6344,23.6677,23.6261,23.6261,111467.0
2021-10-27 13:50:00,28.37,28.43,28.37,28.43,96287.0,23.6261,23.6761,23.6261,23.6761,96287.0
2021-10-27 14:00:00,28.42,28.44,28.38,28.4,59225.0,23.6677,23.6844,23.6344,23.6511,59225.0
2021-10-27 14:10:00,28.4,28.45,28.4,28.43,76244.0,23.6511,23.6927,23.6511,23.6761,76244.0
2021-10-27 14:20:00,28.43,28.46,28.42,28.43,53905.0,23.6761,23.7011,23.6677,23.6761,53905.0
2021-10-27 14:30:00,28.43,28.44,28.39,28.41,69439.0,23.6761,23.6844,23.6428,23.6594,69439.0
2021-10-27 14:40:00,28.4,28.41,28.38,28.39,63334.0,23.6511,23.6594,23.6344,23.6428,63334.0
2021-10-27 14:50:00,28.39,28.39,28.34,28.38,85538.0,23.6428,23.6428,23.6011,23.6344,85538.0
2021-10-27 15:00:00,28.39,28.39,28.34,28.35,68624.0,23.6428,23.6428,23.6011,23.6095,68624.0
2021-10-27 15:10:00,28.35,28.35,28.28,28.28,156049.0,23.6095,23.6095,23.5512,23.5512,156049.0
2021-10-27 15:20:00,28.28,28.38,28.28,28.38,90306.0,23.5512,23.6344,23.5512,23.6344,90306.0
2021-10-27 15:30:00,28.37,28.44,28.33,28.44,127068.0,23.6261,23.6844,23.5928,23.6844,127068.0
2021-10-27 15:40:00,28.44,28.46,28.42,28.44,251714.0,23.6844,23.7011,23.6677,23.6844,251714.0
2021-10-27 15:50:00,28.44,28.44,28.29,28.3,650203.0,23.6844,23.6844,23.5595,23.5678,650203.0
2021-10-28 09:30:00,28.15,28.33,28.13,28.32,126592.0,23.4429,23.5928,23.4262,23.5845,126592.0
2021-10-28 09:40:00,28.32,28.34,28.24,28.3,63703.0,23.5845,23.6011,23.5178,23.5678,63703.0
2021-10-28 09:50:00,28.31,28.42,28.31,28.41,52340.0,23.5761,23.6677,23.5761,23.6594,52340.0
2021-10-28 10:00:00,28.4,28.41,28.31,28.33,72007.0,23.6511,23.6594,23.5761,23.5928,72007.0
2021-10-28 10:10:00,28.33,28.4,28.31,28.37,73543.0,23.5928,23.6511,23.5761,23.6261,73543.0
2021-10-28 10:20:00,28.36,28.45,28.34,28.45,45013.0,23.6178,23.6927,23.6011,23.6927,45013.0
2021-10-28 10:30:00,28.44,28.47,28.36,28.39,51624.0,23.6844,23.7094,23.6178,23.6428,51624.0
2021-10-28 10:40:00,28.39,28.41,28.34,28.37,59479.0,23.6428,23.6594,23.6011,23.6261,59479.0
2021-10-28 10:50:00,28.37,28.41,28.37,28.38,34268.0,23.6261,23.6594,23.6261,23.6344,34268.0
2021-10-28 11:00:00,28.39,28.4,28.32,28.34,56478.0,23.6428,23.6511,23.5845,23.6011,56478.0
2021-10-28 11:10:00,28.34,28.38,28.27,28.29,40080.0,23.6011,23.6344,23.5428,23.5595,40080.0
2021-10-28 11:20:00,28.29,28.33,28.28,28.33,82390.0,23.5595,23.5928,23.5512,23.5928,82390.0
2021-10-28 11:30:00,28.33,28.36,28.32,28.36,75832.0,23.5928,23.6178,23.5845,23.6178,75832.0
2021-10-28 11:40:00,28.36,28.36,28.27,28.27,127116.0,23.6178,23.6178,23.5428,23.5428,127116.0
2021-10-28 11:50:00,28.27,28.28,28.24,28.27,66196.0,23.5428,23.5512,23.5178,23.5428,66196.0
2021-10-28 12:00:00,28.27,28.29,28.24,28.27,85101.0,23.5428,23.5595,23.5178,23.5428,85101.0
2021-10-28 12:10:00,28.27,28.29,28.24,28.28,43997.0,23.5428,23.5595,23.5178,23.5512,43997.0
2021-10-28 12:20:00,28.29,28.3,28.26,28.26,44419.0,23.5595,23.5678,23.5345,23.5345,44419.0
2021-10-28 12:30:00,28.25,28.28,28.24,28.25,44187.0,23.5262,23.5512,23.5178,23.5262,44187.0
2021-10-28 12:40:00,28.25,28.33,28.23,28.33,52249.0,23.5262,23.5928,23.5095,23.5928,52249.0
2021-10-28 12:50:00,28.32,28.36,28.32,28.33,53296.0,23.5845,23.6178,23.5845,23.5928,53296.0
2021-10-28 13:00:00,28.33,28.37,28.33,28.36,25615.0,23.5928,23.6261,23.5928,23.6178,25615.0
2021-10-28 13:10:00,28.37,28.37,28.32,28.33,33764.0,23.6261,23.6261,23.5845,23.5928,33764.0
2021-10-28 13:20:00,28.33,28.33,28.31,28.33,39126.0,23.5928,23.5928,23.5761,23.5928,39126.0
2021-10-28 13:30:00,28.32,28.4,28.32,28.4,68764.0,23.5845,23.6511,23.5845,23.6511,68764.0
2021-10-28 13:40:00,28.39,28.41,28.36,28.37,55375.0,23.6428,23.6594,23.6178,23.6261,55375.0
2021-10-28 13:50:00,28.37,28.39,28.34,28.34,38208.0,23.6261,23.6428,23.6011,23.6011,38208.0
2021-10-28 14:00:00,28.34,28.39,28.34,28.36,67684.0,23.6011,23.6428,23.6011,23.6178,67684.0
2021-10-28 14:10:00,28.37,28.41,28.36,28.41,34663.0,23.6261,23.6594,23.6178,23.6594,34663.0
2021-10-28 14:20:00,28.41,28.42,28.39,28.39,50555.0,23.6594,23.6677,23.6428,23.6428,50555.0
2021-10-28 14:30:00,28.39,28.39,28.33,28.34,50881.0,23.6428,23.6428,23.5928,23.6011,50881.0
2021-10-28 14:40:00,28.34,28.34,28.3,28.32,107591.0,23.6011,23.6011,23.5678,23.5845,107591.0
2021-10-28 14:50:00,28.32,28.36,28.24,28.24,255453.0,23.5845,23.6178,23.5178,23.5178,255453.0
2021-10-28 15:00:00,28.24,28.28,28.24,28.27,86335.0,23.5178,23.5512,23.5178,23.5428,86335.0
2021-10-28 15:10:00,28.26,28.29,28.25,28.28,112327.0,23.5345,23.5595,23.5262,23.5512,112327.0
2021-10-28 15:20:00,28.28,28.29,28.22,28.22,92753.0,23.5512,23.5595,23.5012,23.5012,92753.0
2021-10-28 15:30:00,28.22,28.32,28.21,28.32,186149.0,23.5012,23.5845,23.4929,23.5845,186149.0
2021-10-28 15:40:00,28.31,28.41,28.31,28.39,231996.0,23.5761,23.6594,23.5761,23.6428,231996.0
2021-10-28 15:50:00,28.39,28.45,28.39,28.42,726486.0,23.6428,23.6927,23.6428,23.6677,726486.0
2021-10-29 09:30:00,28.37,28.39,28.26,28.37,137587.0,23.6261,23.6428,23.5345,23.6261,137587.0
2021-10-29 09:40:00,28.36,28.41,28.3,28.37,78824.0,23.6178,23.6594,23.5678,23.6261,78824.0
2021-10-29 09:50:00,28.38,28.42,28.34,28.36,60251.0,23.6344,23.6677,23.6011,23.6178,60251.0
2021-10-29 10:00:00,28.35,28.36,28.27,28.3,64231.0,23.6095,23.6178,23.5428,23.5678,64231.0
2021-10-29 10:10:00,28.3,28.32,28.13,28.15,151126.0,23.5678,23.5845,23.4262,23.4429,151126.0
2021-10-29 10:20:00,28.15,28.21,28.12,28.16,123003.0,23.4429,23.4929,23.4179,23.4512,123003.0
2021-10-29 10:30:00,28.16,28.22,28.15,28.22,121107.0,23.4512,23.5012,23.4429,23.5012,121107.0
2021-10-29 10:40:00,28.22,28.24,28.16,28.2,114351.0,23.5012,23.5178,23.4512,23.4845,114351.0
2021-10-29 10:50:00,28.2,28.22,28.17,28.2,82593.0,23.4845,23.5012,23.4596,23.4845,82593.0
2021-10-29 11:00:00,28.2,28.24,28.19,28.24,64021.0,23.4845,23.5178,23.4762,23.5178,64021.0
2021-10-29 11:10:00,28.24,28.26,28.17,28.18,66369.0,23.5178,23.5345,23.4596,23.4679,66369.0
2021-10-29 11:20:00,28.18,28.19,28.14,28.17,76277.0,23.4679,23.4762,23.4346,23.4596,76277.0
2021-10-29 11:30:00,28.16,28.2,28.14,28.14,60003.0,23.4512,23.4845,23.4346,23.4346,60003.0
2021-10-29 11:40:00,28.14,28.16,28.06,28.08,109595.0,23.4346,23.4512,23.3679,23.3846,109595.0
2021-10-29 11:50:00,28.08,28.14,28.07,28.09,92206.0,23.3846,23.4346,23.3763,23.3929,92206.0
2021-10-29 12:00:00,28.09,28.14,28.08,28.13,53283.0,23.3929,23.4346,23.3846,23.4262,53283.0
2021-10-29 12:10:00,28.13,28.14,28.1,28.11,109982.0,23.4262,23.4346,23.4013,23.4096,109982.0
2021-10-29 12:20:00,28.12,28.12,28.07,28.1,70336.0,23.4179,23.4179,23.3763,23.4013,70336.0
2021-10-29 12:30:00,28.1,28.1,28.04,28.07,76993.0,23.4013,23.4013,23.3513,23.3763,76993.0
2021-10-29 12:40:00,28.07,28.12,28.07,28.09,59724.0,23.3763,23.4179,23.3763,23.3929,59724.0
2021-10-29 12:50:00,28.1,28.1,28.05,28.07,54107.0,23.4013,23.4013,23.3596,23.3763,54107.0
2021-10-29 13:00:00,28.07,28.08,28.03,28.08,44272.0,23.3763,23.3846,23.343,23.3846,44272.0
2021-10-29 13:10:00,28.08,28.09,28.02,28.03,55824.0,23.3846,23.3929,23.3346,23.343,55824.0
2021-10-29 13:20:00,28.02,28.05,28.01,28.03,53800.0,23.3346,23.3596,23.3263,23.343,53800.0
2021-10-29 13:30:00,28.03,28.05,28.02,28.04,68583.0,23.343,23.3596,23.3346,23.3513,68583.0
2021-10-29 13:40:00,28.04,28.07,28.03,28.07,69966.0,23.3513,23.3763,23.343,23.3763,69966.0
2021-10-29 13:50:00,28.07,28.09,28.06,28.06,48684.0,23.3763,23.3929,23.3679,23.3679,48684.0
2021-10-29 14:00:00,28.06,28.07,28.03,28.04,87872.0,23.3679,23.3763,23.343,23.3513,87872.0
2021-10-29 14:10:00,28.05,28.05,28.01,28.03,62623.0,23.3596,23.3596,23.3263,23.343,62623.0
2021-10-29 14:20:00,28.03,28.03,27.97,27.97,141316.0,23.343,23.343,23.293,23.293,141316.0
2021-10-29 14:30:00,27.97,27.97,27.94,27.95,125911.0,23.293,23.293,23.268,23.2763,125911.0
2021-10-29 14:40:00,27.95,27.99,27.94,27.97,85189.0,23.2763,23.3097,23.268,23.293,85189.0
2021-10-29 14:50:00,27.96,28.0,27.96,27.99,88046.0,23.2847,23.318,23.2847,23.3097,88046.0
2021-10-29 15:00:00,27.98,27.99,27.95,27.96,120450.0,23.3013,23.3097,23.2763,23.2847,120450.0
2021-10-29 15:10:00,27.96,28.0,27.95,27.96,94205.0,23.2847,23.318,23.2763,23.2847,94205.0
2021-10-29 15:20:00,27.97,28.0,27.96,27.98,101692.0,23.293,23.318,23.2847,23.3013,101692.0
2021-10-29 15:30:00,27.98,28.01,27.97,28.01,138757.0,23.3013,23.3263,23.293,23.3263,138757.0
2021-10-29 15:40:00,28.01,28.14,28.01,28.13,297127.0,23.3263,23.4346,23.3263,23.4262,297127.0
2021-10-29 15:50:00,28.13,28.13,28.07,28.09,765857.0,23.4262,23.4262,23.3763,23.3929,765857.0
2021-11-01 09:30:00,28.32,28.35,28.22,28.35,106379.0,23.5845,23.6095,23.5012,23.6095,106379.0
2021-11-01 09:40:00,28.35,28.36,28.29,28.32,116218.0,23.6095,23.6178,23.5595,23.5845,116218.0
2021-11-01 09:50:00,28.32,28.36,28.29,28.3,115548.0,23.5845,23.6178,23.5595,23.5678,115548.0
2021-11-01 10:00:00,28.3,28.34,28.2,28.34,100282.0,23.5678,23.6011,23.4845,23.6011,100282.0
2021-11-01 10:10:00,28.34,28.44,28.3,28.4,161675.0,23.6011,23.6844,23.5678,23.6511,161675.0
2021-11-01 10:20:00,28.39,28.42,28.3,28.34,145689.0,23.6428,23.6677,23.5678,23.6011,145689.0
2021-11-01 10:30:00,28.34,28.37,28.28,28.31,130757.0,23.6011,23.6261,23.5512,23.5761,130757.0
2021-11-01 10:40:00,28.32,28.38,28.31,28.33,95101.0,23.5845,23.6344,23.5761,23.5928,95101.0
2021-11-01 10:50:00,28.33,28.34,28.28,28.32,101671.0,23.5928,23.6011,23.5512,23.5845,101671.0
2021-11-01 11:00:00,28.32,28.36,28.3,28.35,98754.0,23.5845,23.6178,23.5678,23.6095,98754.0
2021-11-01 11:10:00,28.35,28.39,28.32,28.39,74300.0,23.6095,23.6428,23.5845,23.6428,74300.0
2021-11-01 11:20:00,28.39,28.42,28.36,28.39,71237.0,23.6428,23.6677,23.6178,23.6428,71237.0
2021-11-01 11:30:00,28.39,28.41,28.34,28.36,91139.0,23.6428,23.6594,23.6011,23.6178,91139.0
2021-11-01 11:40:00,28.36,28.41,28.35,28.38,56939.0,23.6178,23.6594,23.6095,23.6344,56939.0
2021-11-01 11:50:00,28.39,28.42,28.37,28.41,74689.0,23.6428,23.6677,23.6261,23.6594,74689.0
2021-11-01 12:00:00,28.41,28.45,28.37,28.45,70051.0,23.6594,23.6927,23.6261,23.6927,70051.0
2021-11-01 12:10:00,28.45,28.47,28.43,28.45,74328.0,23.6927,23.7094,23.6761,23.6927,74328.0
2021-11-01 12:20:00,28.45,28.48,28.43,28.47,82003.0,23.6927,23.7177,23.6761,23.7094,82003.0
2021-11-01 12:30:00,28.46,28.49,28.43,28.49,87096.0,23.7011,23.726,23.6761,23.726,87096.0
2021-11-01 12:40:00,28.49,28.51,28.44,28.46,67683.0,23.726,23.7427,23.6844,23.7011,67683.0
2021-11-01 12:50:00,28.47,28.51,28.46,28.51,86498.0,23.7094,23.7427,23.7011,23.7427,86498.0
2021-11-01 13:00:00,28.51,28.53,28.49,28.53,90643.0,23.7427,23.7594,23.726,23.7594,90643.0
2021-11-01 13:10:00,28.53,28.54,28.48,28.51,117626.0,23.7594,23.7677,23.7177,23.7427,117626.0
2021-11-01 13:20:00,28.5,28.53,28.47,28.5,92757.0,23.7344,23.7594,23.7094,23.7344,92757.0
2021-11-01 13:30:00,28.5,28.56,28.49,28.55,68173.0,23.7344,23.7843,23.726,23.776,68173.0
2021-11-01 13:40:00,28.55,28.55,28.5,28.53,76377.0,23.776,23.776,23.7344,23.7594,76377.0
2021-11-01 13:50:00,28.53,28.54,28.48,28.52,135128.0,23.7594,23.7677,23.7177,23.751,135128.0
2021-11-01 14:00:00,28.51,28.53,28.47,28.53,145245.0,23.7427,23.7594,23.7094,23.7594,145245.0
2021-11-01 14:10:00,28.52,28.55,28.5,28.51,118545.0,23.751,23.776,23.7344,23.7427,118545.0
2021-11-01 14:20:00,28.51,28.54,28.5,28.52,91477.0,23.7427,23.7677,23.7344,23.751,91477.0
2021-11-01 14:30:00,28.52,28.54,28.51,28.52,70132.0,23.751,23.7677,23.7427,23.751,70132.0
2021-11-01 14:40:00,28.52,28.57,28.51,28.56,62569.0,23.751,23.7927,23.7427,23.7843,62569.0
2021-11-01 14:50:00,28.56,28.58,28.54,28.57,139677.0,23.7843,23.801,23.7677,23.7927,139677.0
2021-11-01 15:00:00,28.56,28.57,28.54,28.57,111980.0,23.7843,23.7927,23.7677,23.7927,111980.0
2021-11-01 15:10:00,28.56,28.57,28.52,28.52,101769.0,23.7843,23.7927,23.751,23.751,101769.0
2021-11-01 15:20:00,28.52,28.53,28.48,28.49,163771.0,23.751,23.7594,23.7177,23.726,163771.0
2021-11-01 15:30:00,28.49,28.52,28.48,28.51,230075.0,23.726,23.751,23.7177,23.7427,230075.0
2021-11-01 15:40:00,28.5,28.55,28.5,28.53,198922.0,23.7344,23.776,23.7344,23.7594,198922.0
2021-11-01 15:50:00,28.53,28.56,28.5,28.56,591024.0,23.7594,23.7843,23.7344,23.7843,591024.0
2021-11-02 09:30:00,28.6,28.93,28.53,28.83,319511.0,23.8177,24.0925,23.7594,24.0092,319511.0
2021-11-02 09:40:00,28.79,28.87,28.43,28.43,173501.0,23.9759,24.0425,23.6761,23.6761,173501.0
2021-11-02 09:50:00,28.41,28.56,28.39,28.54,136039.0,23.6594,23.7843,23.6428,23.7677,136039.0
2021-11-02 10:00:00,28.53,28.85,28.52,28.85,222922.0,23.7594,24.0258,23.751,24.0258,222922.0
2021-11-02 10:10:00,28.87,28.87,28.65,28.66,140415.0,24.0425,24.0425,23.8593,23.8676,140415.0
2021-11-02 10:20:00,28.65,28.68,28.55,28.57,76108.0,23.8593,23.8843,23.776,23.7927,76108.0
2021-11-02 10:30:00,28.56,28.6,28.51,28.58,94796.0,23.7843,23.8177,23.7427,23.801,94796.0
2021-11-02 10:40:00,28.59,28.61,28.51,28.54,132712.0,23.8093,23.826,23.7427,23.7677,132712.0
2021-11-02 10:50:00,28.54,28.57,28.45,28.52,127272.0,23.7677,23.7927,23.6927,23.751,127272.0
2021-11-02 11:00:00,28.51,28.6,28.48,28.52,71265.0,23.7427,23.8177,23.7177,23.751,71265.0
2021-11-02 11:10:00,28.52,28.62,28.5,28.58,52088.0,23.751,23.8343,23.7344,23.801,52088.0
2021-11-02 11:20:00,28.58,28.6,28.56,28.59,77283.0,23.801,23.8177,23.7843,23.8093,77283.0
2021-11-02 11:30:00,28.59,28.6,28.52,28.55,68602.0,23.8093,23.8177,23.751,23.776,68602.0
2021-11-02 11:40:00,28.55,28.56,28.45,28.48,92123.0,23.776,23.7843,23.6927,23.7177,92123.0
2021-11-02 11:50:00,28.48,28.49,28.4,28.42,84932.0,23.7177,23.726,23.6511,23.6677,84932.0
2021-11-02 12:00:00,28.41,28.45,28.39,28.4,109282.0,23.6594,23.6927,23.6428,23.6511,109282.0
2021-11-02 12:10:00,28.41,28.43,28.38,28.41,75735.0,23.6594,23.6761,23.6344,23.6594,75735.0
2021-11-02 12:20:00,28.41,28.44,28.35,28.36,86795.0,23.6594,23.6844,23.6095,23.6178,86795.0
2021-11-02 12:30:00,28.36,28.4,28.32,28.39,96061.0,23.6178,23.6511,23.5845,23.6428,96061.0
2021-11-02 12:40:00,28.39,28.4,28.28,28.34,78367.0,23.6428,23.6511,23.5512,23.6011,78367.0
2021-11-02 12:50:00,28.34,28.36,28.31,28.32,70543.0,23.6011,23.6178,23.5761,23.5845,70543.0
2021-11-02 13:00:00,28.33,28.37,28.32,28.35,72355.0,23.5928,23.6261,23.5845,23.6095,72355.0
2021-11-02 13:10:00,28.35,28.44,28.34,28.44,84751.0,23.6095,23.6844,23.6011,23.6844,84751.0
2021-11-02 13:20:00,28.44,28.46,28.39,28.42,85564.0,23.6844,23.7011,23.6428,23.6677,85564.0
2021-11-02 13:30:00,28.43,28.43,28.38,28.43,63200.0,23.6761,23.6761,23.6344,23.6761,63200.0
2021-11-02 13:40:00,28.42,28.44,28.37,28.38,93245.0,23.6677,23.6844,23.6261,23.6344,93245.0
2021-11-02 13:50:00,28.38,28.39,28.34,28.36,114456.0,23.6344,23.6428,23.6011,23.6178,114456.0
2021-11-02 14:00:00,28.36,28.43,28.36,28.41,140723.0,23.6178,23.6761,23.6178,23.6594,140723.0
2021-11-02 14:10:00,28.41,28.48,28.41,28.46,101513.0,23.6594,23.7177,23.6594,23.7011,101513.0
2021-11-02 14:20:00,28.46,28.49,28.45,28.48,98520.0,23.7011,23.726,23.6927,23.7177,98520.0
2021-11-02 14:30:00,28.48,28.5,28.45,28.49,97502.0,23.7177,23.7344,23.6927,23.726,97502.0
2021-11-02 14:40:00,28.49,28.56,28.48,28.54,110944.0,23.726,23.7843,23.7177,23.7677,110944.0
2021-11-02 14:50:00,28.55,28.55,28.49,28.51,115340.0,23.776,23.776,23.726,23.7427,115340.0
2021-11-02 15:00:00,28.51,28.52,28.45,28.46,124960.0,23.7427,23.751,23.6927,23.7011,124960.0
2021-11-02 15:10:00,28.46,28.51,28.46,28.49,132582.0,23.7011,23.7427,23.7011,23.726,132582.0
2021-11-02 15:20:00,28.49,28.5,28.46,28.5,103303.0,23.726,23.7344,23.7011,23.7344,103303.0
2021-11-02 15:30:00,28.5,28.53,28.48,28.5,148980.0,23.7344,23.7594,23.7177,23.7344,148980.0
2021-11-02 15:40:00,28.5,28.5,28.45,28.47,190190.0,23.7344,23.7344,23.6927,23.7094,190190.0
2021-11-02 15:50:00,28.46,28.47,28.38,28.39,744298.0,23.7011,23.7094,23.6344,23.6428,744298.0
2021-11-03 09:30:00,28.15,28.33,28.07,28.24,217373.0,23.4429,23.5928,23.3763,23.5178,217373.0
2021-11-03 09:40:00,28.24,28.39,28.19,28.32,175083.0,23.5178,23.6428,23.4762,23.5845,175083.0
2021-11-03 09:50:00,28.32,28.43,28.28,28.4,99779.0,23.5845,23.6761,23.5512,23.6511,99779.0
2021-11-03 10:00:00,28.4,28.4,28.29,28.37,74443.0,23.6511,23.6511,23.5595,23.6261,74443.0
2021-11-03 10:10:00,28.37,28.44,28.36,28.42,98510.0,23.6261,23.6844,23.6178,23.6677,98510.0
2021-11-03 10:20:00,28.42,28.45,28.34,28.44,93258.0,23.6677,23.6927,23.6011,23.6844,93258.0
2021-11-03 10:30:00,28.44,28.45,28.33,28.34,86999.0,23.6844,23.6927,23.5928,23.6011,86999.0
2021-11-03 10:40:00,28.33,28.41,28.31,28.4,127520.0,23.5928,23.6594,23.5761,23.6511,127520.0
2021-11-03 10:50:00,28.4,28.42,28.35,28.36,177268.0,23.6511,23.6677,23.6095,23.6178,177268.0
2021-11-03 11:00:00,28.35,28.4,28.33,28.36,121444.0,23.6095,23.6511,23.5928,23.6178,121444.0
2021-11-03 11:10:00,28.35,28.4,28.32,28.39,142710.0,23.6095,23.6511,23.5845,23.6428,142710.0
2021-11-03 11:20:00,28.38,28.39,28.32,28.37,122117.0,23.6344,23.6428,23.5845,23.6261,122117.0
2021-11-03 11:30:00,28.37,28.41,28.35,28.36,84487.0,23.6261,23.6594,23.6095,23.6178,84487.0
2021-11-03 11:40:00,28.36,28.4,28.32,28.33,139638.0,23.6178,23.6511,23.5845,23.5928,139638.0
2021-11-03 11:50:00,28.32,28.33,28.3,28.32,90996.0,23.5845,23.5928,23.5678,23.5845,90996.0
2021-11-03 12:00:00,28.32,28.33,28.28,28.29,48039.0,23.5845,23.5928,23.5512,23.5595,48039.0
2021-11-03 12:10:00,28.28,28.3,28.25,28.27,104726.0,23.5512,23.5678,23.5262,23.5428,104726.0
2021-11-03 12:20:00,28.27,28.28,28.18,28.18,80901.0,23.5428,23.5512,23.4679,23.4679,80901.0
2021-11-03 12:30:00,28.18,28.21,28.16,28.21,73415.0,23.4679,23.4929,23.4512,23.4929,73415.0
2021-11-03 12:40:00,28.21,28.26,28.19,28.24,70618.0,23.4929,23.5345,23.4762,23.5178,70618.0
2021-11-03 12:50:00,28.24,28.25,28.18,28.21,91217.0,23.5178,23.5262,23.4679,23.4929,91217.0
2021-11-03 13:00:00,28.22,28.24,28.2,28.23,49641.0,23.5012,23.5178,23.4845,23.5095,49641.0
2021-11-03 13:10:00,28.23,28.26,28.22,28.23,68208.0,23.5095,23.5345,23.5012,23.5095,68208.0
2021-11-03 13:20:00,28.23,28.27,28.2,28.25,85505.0,23.5095,23.5428,23.4845,23.5262,85505.0
2021-11-03 13:30:00,28.25,28.25,28.21,28.23,63279.0,23.5262,23.5262,23.4929,23.5095,63279.0
2021-11-03 13:40:00,28.23,28.26,28.19,28.2,89885.0,23.5095,23.5345,23.4762,23.4845,89885.0
2021-11-03 13:50:00,28.19,28.28,28.18,28.26,70599.0,23.4762,23.5512,23.4679,23.5345,70599.0
2021-11-03 14:00:00,28.25,28.43,28.24,28.41,108516.0,23.5262,23.6761,23.5178,23.6594,108516.0
2021-11-03 14:10:00,28.4,28.43,28.38,28.41,183509.0,23.6511,23.6761,23.6344,23.6594,183509.0
2021-11-03 14:20:00,28.41,28.47,28.4,28.41,112588.0,23.6594,23.7094,23.6511,23.6594,112588.0
2021-11-03 14:30:00,28.41,28.46,28.4,28.41,105709.0,23.6594,23.7011,23.6511,23.6594,105709.0
2021-11-03 14:40:00,28.42,28.47,28.41,28.47,117408.0,23.6677,23.7094,23.6594,23.7094,117408.0
2021-11-03 14:50:00,28.47,28.49,28.41,28.42,103476.0,23.7094,23.726,23.6594,23.6677,103476.0
2021-11-03 15:00:00,28.42,28.46,28.41,28.45,115403.0,23.6677,23.7011,23.6594,23.6927,115403.0
2021-11-03 15:10:00,28.44,28.46,28.41,28.42,94579.0,23.6844,23.7011,23.6594,23.6677,94579.0
2021-11-03 15:20:00,28.43,28.43,28.37,28.4,95905.0,23.6761,23.6761,23.6261,23.6511,95905.0
2021-11-03 15:30:00,28.4,28.41,28.28,28.29,133429.0,23.6511,23.6594,23.5512,23.5595,133429.0
2021-11-03 15:40:00,28.29,28.32,28.25,28.3,203712.0,23.5595,23.5845,23.5262,23.5678,203712.0
2021-11-03 15:50:00,28.3,28.33,28.27,28.31,429095.0,23.5678,23.5928,23.5428,23.5761,429095.0
2021-11-04 09:30:00,28.52,28.56,28.37,28.4,215558.0,23.751,23.7843,23.6261,23.6511,215558.0
2021-11-04 09:40:00,28.39,28.41,28.29,28.35,164112.0,23.6428,23.6594,23.5595,23.6095,164112.0
2021-11-04 09:50:00,28.35,28.38,28.32,28.35,134139.0,23.6095,23.6344,23.5845,23.6095,134139.0
2021-11-04 10:00:00,28.35,28.39,28.27,28.32,132086.0,23.6095,23.6428,23.5428,23.5845,132086.0
2021-11-04 10:10:00,28.31,28.35,28.15,28.18,108408.0,23.5761,23.6095,23.4429,23.4679,108408.0
2021-11-04 10:20:00,28.18,28.21,28.12,28.15,143468.0,23.4679,23.4929,23.4179,23.4429,143468.0
2021-11-04 10:30:00,28.17,28.24,28.15,28.23,136736.0,23.4596,23.5178,23.4429,23.5095,136736.0
2021-11-04 10:40:00,28.23,28.24,28.17,28.19,123119.0,23.5095,23.5178,23.4596,23.4762,123119.0
2021-11-04 10:50:00,28.19,28.2,28.13,28.18,124683.0,23.4762,23.4845,23.4262,23.4679,124683.0
2021-11-04 11:00:00,28.18,28.24,28.15,28.21,122561.0,23.4679,23.5178,23.4429,23.4929,122561.0
2021-11-04 11:10:00,28.22,28.22,28.12,28.14,116343.0,23.5012,23.5012,23.4179,23.4346,116343.0
2021-11-04 11:20:00,28.14,28.14,28.06,28.09,114637.0,23.4346,23.4346,23.3679,23.3929,114637.0
2021-11-04 11:30:00,28.1,28.15,28.09,28.14,70532.0,23.4013,23.4429,23.3929,23.4346,70532.0
2021-11-04 11:40:00,28.14,28.15,28.11,28.13,61572.0,23.4346,23.4429,23.4096,23.4262,61572.0
2021-11-04 11:50:00,28.12,28.18,28.1,28.18,78825.0,23.4179,23.4679,23.4013,23.4679,78825.0
2021-11-04 12:00:00,28.18,28.24,28.17,28.21,74138.0,23.4679,23.5178,23.4596,23.4929,74138.0
2021-11-04 12:10:00,28.21,28.23,28.18,28.21,90326.0,23.4929,23.5095,23.4679,23.4929,90326.0
2021-11-04 12:20:00,28.2,28.2,28.14,28.15,76286.0,23.4845,23.4845,23.4346,23.4429,76286.0
2021-11-04 12:30:00,28.15,28.18,28.14,28.16,83318.0,23.4429,23.4679,23.4346,23.4512,83318.0
2021-11-04 12:40:00,28.16,28.18,28.13,28.14,54670.0,23.4512,23.4679,23.4262,23.4346,54670.0
2021-11-04 12:50:00,28.14,28.17,28.1,28.11,85405.0,23.4346,23.4596,23.4013,23.4096,85405.0
2021-11-04 13:00:00,28.12,28.12,28.05,28.09,91044.0,23.4179,23.4179,23.3596,23.3929,91044.0
2021-11-04 13:10:00,28.09,28.11,28.07,28.11,57817.0,23.3929,23.4096,23.3763,23.4096,57817.0
2021-11-04 13:20:00,28.11,28.17,28.09,28.17,43239.0,23.4096,23.4596,23.3929,23.4596,43239.0
2021-11-04 13:30:00,28.17,28.17,28.1,28.11,59259.0,23.4596,23.4596,23.4013,23.4096,59259.0
2021-11-04 13:40:00,28.11,28.18,28.1,28.12,93175.0,23.4096,23.4679,23.4013,23.4179,93175.0
2021-11-04 13:50:00,28.12,28.15,28.11,28.13,53732.0,23.4179,23.4429,23.4096,23.4262,53732.0
2021-11-04 14:00:00,28.13,28.14,28.09,28.11,114306.0,23.4262,23.4346,23.3929,23.4096,114306.0
2021-11-04 14:10:00,28.11,28.11,28.03,28.07,94314.0,23.4096,23.4096,23.343,23.3763,94314.0
2021-11-04 14:20:00,28.07,28.07,28.01,28.03,91074.0,23.3763,23.3763,23.3263,23.343,91074.0
2021-11-04 14:30:00,28.03,28.06,28.0,28.02,136399.0,23.343,23.3679,23.318,23.3346,136399.0
2021-11-04 14:40:00,28.03,28.1,28.02,28.1,64430.0,23.343,23.4013,23.3346,23.4013,64430.0
2021-11-04 14:50:00,28.1,28.13,28.09,28.13,87435.0,23.4013,23.4262,23.3929,23.4262,87435.0
2021-11-04 15:00:00,28.14,28.14,28.09,28.14,112279.0,23.4346,23.4346,23.3929,23.4346,112279.0
2021-11-04 15:10:00,28.14,28.19,28.13,28.18,143392.0,23.4346,23.4762,23.4262,23.4679,143392.0
2021-11-04 15:20:00,28.18,28.28,28.17,28.27,142306.0,23.4679,23.5512,23.4596,23.5428,142306.0
2021-11-04 15:30:00,28.27,28.29,28.25,28.26,198920.0,23.5428,23.5595,23.5262,23.5345,198920.0
2021-11-04 15:40:00,28.26,28.27,28.23,28.26,207371.0,23.5345,23.5428,23.5095,23.5345,207371.0
2021-11-04 15:50:00,28.25,28.29,28.23,28.29,480316.0,23.5262,23.5595,23.5095,23.5595,480316.0
2021-11-05 09:30:00,28.59,28.6,28.26,28.27,283678.0,23.8093,23.8177,23.5345,23.5428,283678.0
2021-11-05 09:40:00,28.27,28.4,28.27,28.35,160363.0,23.5428,23.6511,23.5428,23.6095,160363.0
2021-11-05 09:50:00,28.36,28.43,28.31,28.38,127221.0,23.6178,23.6761,23.5761,23.6344,127221.0
2021-11-05 10:00:00,28.38,28.47,28.34,28.43,102072.0,23.6344,23.7094,23.6011,23.6761,102072.0
2021-11-05 10:10:00,28.43,28.49,28.42,28.46,81883.0,23.6761,23.726,23.6677,23.7011,81883.0
2021-11-05 10:20:00,28.46,28.48,28.41,28.41,65451.0,23.7011,23.7177,23.6594,23.6594,65451.0
2021-11-05 10:30:00,28.41,28.46,28.39,28.43,81647.0,23.6594,23.7011,23.6428,23.6761,81647.0
2021-11-05 10:40:00,28.42,28.48,28.39,28.48,71646.0,23.6677,23.7177,23.6428,23.7177,71646.0
2021-11-05 10:50:00,28.48,28.48,28.35,28.41,82825.0,23.7177,23.7177,23.6095,23.6594,82825.0
2021-11-05 11:00:00,28.41,28.44,28.4,28.44,48480.0,23.6594,23.6844,23.6511,23.6844,48480.0
2021-11-05 11:10:00,28.44,28.47,28.44,28.46,94178.0,23.6844,23.7094,23.6844,23.7011,94178.0
2021-11-05 11:20:00,28.47,28.47,28.42,28.43,62925.0,23.7094,23.7094,23.6677,23.6761,62925.0
2021-11-05 11:30:00,28.43,28.47,28.42,28.47,67819.0,23.6761,23.7094,23.6677,23.7094,67819.0
2021-11-05 11:40:00,28.46,28.49,28.45,28.48,83702.0,23.7011,23.726,23.6927,23.7177,83702.0
2021-11-05 11:50:00,28.48,28.48,28.43,28.44,58947.0,23.7177,23.7177,23.6761,23.6844,58947.0
2021-11-05 12:00:00,28.45,28.49,28.44,28.49,69985.0,23.6927,23.726,23.6844,23.726,69985.0
2021-11-05 12:10:00,28.48,28.49,28.45,28.47,66198.0,23.7177,23.726,23.6927,23.7094,66198.0
2021-11-05 12:20:00,28.47,28.5,28.44,28.44,88384.0,23.7094,23.7344,23.6844,23.6844,88384.0
2021-11-05 12:30:00,28.44,28.48,28.43,28.47,102698.0,23.6844,23.7177,23.6761,23.7094,102698.0
2021-11-05 12:40:00,28.47,28.49,28.45,28.46,76791.0,23.7094,23.726,23.6927,23.7011,76791.0
2021-11-05 12:50:00,28.46,28.53,28.45,28.52,85434.0,23.7011,23.7594,23.6927,23.751,85434.0
2021-11-05 13:00:00,28.52,28.53,28.51,28.52,48236.0,23.751,23.7594,23.7427,23.751,48236.0
2021-11-05 13:10:00,28.52,28.53,28.49,28.53,74180.0,23.751,23.7594,23.726,23.7594,74180.0
2021-11-05 13:20:00,28.53,28.54,28.46,28.46,104341.0,23.7594,23.7677,23.7011,23.7011,104341.0
2021-11-05 13:30:00,28.46,28.53,28.45,28.52,78925.0,23.7011,23.7594,23.6927,23.751,78925.0
2021-11-05 13:40:00,28.52,28.52,28.46,28.49,73761.0,23.751,23.751,23.7011,23.726,73761.0
2021-11-05 13:50:00,28.49,28.56,28.48,28.55,99937.0,23.726,23.7843,23.7177,23.776,99937.0
2021-11-05 14:00:00,28.55,28.58,28.54,28.57,110158.0,23.776,23.801,23.7677,23.7927,110158.0
2021-11-05 14:10:00,28.57,28.59,28.56,28.58,86427.0,23.7927,23.8093,23.7843,23.801,86427.0
2021-11-05 14:20:00,28.57,28.58,28.52,28.55,82214.0,23.7927,23.801,23.751,23.776,82214.0
2021-11-05 14:30:00,28.55,28.57,28.54,28.57,80839.0,23.776,23.7927,23.7677,23.7927,80839.0
2021-11-05 14:40:00,28.57,28.57,28.54,28.57,101570.0,23.7927,23.7927,23.7677,23.7927,101570.0
2021-11-05 14:50:00,28.57,28.59,28.53,28.53,105066.0,23.7927,23.8093,23.7594,23.7594,105066.0
2021-11-05 15:00:00,28.54,28.55,28.49,28.55,128257.0,23.7677,23.776,23.726,23.776,128257.0
2021-11-05 15:10:00,28.55,28.56,28.5,28.52,138571.0,23.776,23.7843,23.7344,23.751,138571.0
2021-11-05 15:20:00,28.52,28.52,28.45,28.46,118929.0,23.751,23.751,23.6927,23.7011,118929.0
2021-11-05 15:30:00,28.47,28.49,28.42,28.43,221146.0,23.7094,23.726,23.6677,23.6761,221146.0
2021-11-05 15:40:00,28.43,28.53,28.42,28.53,194235.0,23.6761,23.7594,23.6677,23.7594,194235.0
2021-11-05 15:50:00,28.53,28.57,28.53,28.56,551596.0,23.7594,23.7927,23.7594,23.7843,551596.0
2021-11-08 09:30:00,28.72,28.72,28.54,28.59,156523.0,23.9176,23.9176,23.7677,23.8093,156523.0
2021-11-08 09:40:00,28.58,28.67,28.56,28.65,104298.0,23.801,23.8759,23.7843,23.8593,104298.0
2021-11-08 09:50:00,28.65,28.7,28.6,28.63,107907.0,23.8593,23.9009,23.8177,23.8426,107907.0
2021-11-08 10:00:00,28.63,28.66,28.55,28.59,97027.0,23.8426,23.8676,23.776,23.8093,97027.0
2021-11-08 10:10:00,28.59,28.61,28.52,28.58,94971.0,23.8093,23.826,23.751,23.801,94971.0
2021-11-08 10:20:00,28.59,28.62,28.55,28.61,53762.0,23.8093,23.8343,23.776,23.826,53762.0
2021-11-08 10:30:00,28.61,28.68,28.6,28.64,106270.0,23.826,23.8843,23.8177,23.851,106270.0
2021-11-08 10:40:00,28.64,28.67,28.6,28.67,63225.0,23.851,23.8759,23.8177,23.8759,63225.0
2021-11-08 10:50:00,28.67,28.68,28.64,28.65,55318.0,23.8759,23.8843,23.851,23.8593,55318.0
2021-11-08 11:00:00,28.65,28.66,28.61,28.61,59420.0,23.8593,23.8676,23.826,23.826,59420.0
2021-11-08 11:10:00,28.61,28.66,28.61,28.63,63252.0,23.826,23.8676,23.826,23.8426,63252.0
2021-11-08 11:20:00,28.63,28.64,28.59,28.6,69288.0,23.8426,23.851,23.8093,23.8177,69288.0
2021-11-08 11:30:00,28.6,28.61,28.54,28.57,81089.0,23.8177,23.826,23.7677,23.7927,81089.0
2021-11-08 11:40:00,28.57,28.61,28.56,28.6,159125.0,23.7927,23.826,23.7843,23.8177,159125.0
2021-11-08 11:50:00,28.6,28.62,28.58,28.6,36505.0,23.8177,23.8343,23.801,23.8177,36505.0
2021-11-08 12:00:00,28.6,28.6,28.54,28.58,103110.0,23.8177,23.8177,23.7677,23.801,103110.0
2021-11-08 12:10:00,28.57,28.58,28.54,28.58,120983.0,23.7927,23.801,23.7677,23.801,120983.0
2021-11-08 12:20:00,28.58,28.63,28.56,28.63,71644.0,23.801,23.8426,23.7843,23.8426,71644.0
2021-11-08 12:30:00,28.63,28.64,28.61,28.63,66735.0,23.8426,23.851,23.826,23.8426,66735.0
2021-11-08 12:40:00,28.63,28.64,28.59,28.61,56495.0,23.8426,23.851,23.8093,23.826,56495.0
2021-11-08 12:50:00,28.61,28.61,28.58,28.6,75725.0,23.826,23.826,23.801,23.8177,75725.0
2021-11-08 13:00:00,28.6,28.61,28.54,28.55,41766.0,23.8177,23.826,23.7677,23.776,41766.0
2021-11-08 13:10:00,28.55,28.55,28.5,28.51,62538.0,23.776,23.776,23.7344,23.7427,62538.0
2021-11-08 13:20:00,28.51,28.52,28.5,28.51,30153.0,23.7427,23.751,23.7344,23.7427,30153.0
2021-11-08 13:30:00,28.5,28.51,28.46,28.47,55034.0,23.7344,23.7427,23.7011,23.7094,55034.0
2021-11-08 13:40:00,28.46,28.48,28.4,28.41,69611.0,23.7011,23.7177,23.6511,23.6594,69611.0
2021-11-08 13:50:00,28.4,28.47,28.38,28.46,55544.0,23.6511,23.7094,23.6344,23.7011,55544.0
2021-11-08 14:00:00,28.46,28.5,28.46,28.49,79851.0,23.7011,23.7344,23.7011,23.726,79851.0
2021-11-08 14:10:00,28.49,28.5,28.44,28.46,45859.0,23.726,23.7344,23.6844,23.7011,45859.0
2021-11-08 14:20:00,28.46,28.51,28.45,28.51,49261.0,23.7011,23.7427,23.6927,23.7427,49261.0
2021-11-08 14:30:00,28.51,28.54,28.5,28.51,53849.0,23.7427,23.7677,23.7344,23.7427,53849.0
2021-11-08 14:40:00,28.51,28.51,28.47,28.49,44313.0,23.7427,23.7427,23.7094,23.726,44313.0
2021-11-08 14:50:00,28.49,28.5,28.47,28.49,32918.0,23.726,23.7344,23.7094,23.726,32918.0
2021-11-08 15:00:00,28.49,28.5,28.46,28.46,54406.0,23.726,23.7344,23.7011,23.7011,54406.0
2021-11-08 15:10:00,28.46,28.47,28.45,28.46,35147.0,23.7011,23.7094,23.6927,23.7011,35147.0
2021-11-08 15:20:00,28.46,28.49,28.45,28.46,98923.0,23.7011,23.726,23.6927,23.7011,98923.0
2021-11-08 15:30:00,28.46,28.5,28.45,28.5,97284.0,23.7011,23.7344,23.6927,23.7344,97284.0
2021-11-08 15:40:00,28.5,28.51,28.48,28.5,188972.0,23.7344,23.7427,23.7177,23.7344,188972.0
2021-11-08 15:50:00,28.5,28.52,28.46,28.47,414409.0,23.7344,23.751,23.7011,23.7094,414409.0
2021-11-09 09:30:00,28.44,28.54,28.37,28.39,192447.0,23.6844,23.7677,23.6261,23.6428,192447.0
2021-11-09 09:40:00,28.38,28.39,28.31,28.31,91547.0,23.6344,23.6428,23.5761,23.5761,91547.0
2021-11-09 09:50:00,28.32,28.41,28.3,28.38,189516.0,23.5845,23.6594,23.5678,23.6344,189516.0
2021-11-09 10:00:00,28.37,28.43,28.32,28.33,68440.0,23.6261,23.6761,23.5845,23.5928,68440.0
2021-11-09 10:10:00,28.34,28.4,28.3,28.31,130260.0,23.6011,23.6511,23.5678,23.5761,130260.0
2021-11-09 10:20:00,28.31,28.32,28.25,28.3,58328.0,23.5761,23.5845,23.5262,23.5678,58328.0
2021-11-09 10:30:00,28.3,28.33,28.24,28.25,142631.0,23.5678,23.5928,23.5178,23.5262,142631.0
2021-11-09 10:40:00,28.25,28.26,28.22,28.22,34789.0,23.5262,23.5345,23.5012,23.5012,34789.0
2021-11-09 10:50:00,28.22,28.27,28.2,28.25,45980.0,23.5012,23.5428,23.4845,23.5262,45980.0
2021-11-09 11:00:00,28.25,28.27,28.22,28.25,67276.0,23.5262,23.5428,23.5012,23.5262,67276.0
2021-11-09 11:10:00,28.25,28.35,28.25,28.34,80646.0,23.5262,23.6095,23.5262,23.6011,80646.0
2021-11-09 11:20:00,28.33,28.34,28.31,28.33,40165.0,23.5928,23.6011,23.5761,23.5928,40165.0
2021-11-09 11:30:00,28.32,28.35,28.29,28.3,68684.0,23.5845,23.6095,23.5595,23.5678,68684.0
2021-11-09 11:40:00,28.3,28.32,28.25,28.25,60401.0,23.5678,23.5845,23.5262,23.5262,60401.0
2021-11-09 11:50:00,28.25,28.26,28.19,28.2,49938.0,23.5262,23.5345,23.4762,23.4845,49938.0
2021-11-09 12:00:00,28.19,28.2,28.15,28.18,79828.0,23.4762,23.4845,23.4429,23.4679,79828.0
2021-11-09 12:10:00,28.19,28.25,28.17,28.25,72415.0,23.4762,23.5262,23.4596,23.5262,72415.0
2021-11-09 12:20:00,28.25,28.31,28.25,28.3,31182.0,23.5262,23.5761,23.5262,23.5678,31182.0
2021-11-09 12:30:00,28.31,28.33,28.29,28.32,55877.0,23.5761,23.5928,23.5595,23.5845,55877.0
2021-11-09 12:40:00,28.32,28.35,28.31,28.32,37357.0,23.5845,23.6095,23.5761,23.5845,37357.0
2021-11-09 12:50:00,28.32,28.33,28.29,28.3,38777.0,23.5845,23.5928,23.5595,23.5678,38777.0
2021-11-09 13:00:00,28.31,28.34,28.29,28.34,27320.0,23.5761,23.6011,23.5595,23.6011,27320.0
2021-11-09 13:10:00,28.33,28.34,28.31,28.32,20259.0,23.5928,23.6011,23.5761,23.5845,20259.0
2021-11-09 13:20:00,28.31,28.34,28.3,28.34,44869.0,23.5761,23.6011,23.5678,23.6011,44869.0
2021-11-09 13:30:00,28.34,28.39,28.33,28.39,29952.0,23.6011,23.6428,23.5928,23.6428,29952.0
2021-11-09 13:40:00,28.39,28.41,28.37,28.4,42206.0,23.6428,23.6594,23.6261,23.6511,42206.0
2021-11-09 13:50:00,28.41,28.42,28.38,28.41,54223.0,23.6594,23.6677,23.6344,23.6594,54223.0
2021-11-09 14:00:00,28.41,28.46,28.4,28.45,61464.0,23.6594,23.7011,23.6511,23.6927,61464.0
2021-11-09 14:10:00,28.44,28.52,28.43,28.52,59053.0,23.6844,23.751,23.6761,23.751,59053.0
2021-11-09 14:20:00,28.52,28.53,28.47,28.48,74789.0,23.751,23.7594,23.7094,23.7177,74789.0
2021-11-09 14:30:00,28.49,28.51,28.47,28.51,41447.0,23.726,23.7427,23.7094,23.7427,41447.0
2021-11-09 14:40:00,28.51,28.55,28.51,28.54,75749.0,23.7427,23.776,23.7427,23.7677,75749.0
2021-11-09 14:50:00,28.54,28.57,28.53,28.56,33953.0,23.7677,23.7927,23.7594,23.7843,33953.0
2021-11-09 15:00:00,28.56,28.58,28.54,28.57,81208.0,23.7843,23.801,23.7677,23.7927,81208.0
2021-11-09 15:10:00,28.57,28.57,28.52,28.53,57997.0,23.7927,23.7927,23.751,23.7594,57997.0
2021-11-09 15:20:00,28.53,28.56,28.52,28.55,65465.0,23.7594,23.7843,23.751,23.776,65465.0
2021-11-09 15:30:00,28.55,28.57,28.53,28.57,183697.0,23.776,23.7927,23.7594,23.7927,183697.0
2021-11-09 15:40:00,28.57,28.59,28.56,28.58,204857.0,23.7927,23.8093,23.7843,23.801,204857.0
2021-11-09 15:50:00,28.57,28.59,28.52,28.53,572283.0,23.7927,23.8093,23.751,23.7594,572283.0
2021-11-10 09:30:00,28.48,28.69,28.47,28.66,116495.0,23.7177,23.8926,23.7094,23.8676,116495.0
2021-11-10 09:40:00,28.65,28.68,28.6,28.62,66279.0,23.8593,23.8843,23.8177,23.8343,66279.0
2021-11-10 09:50:00,28.63,28.65,28.53,28.54,60300.0,23.8426,23.8593,23.7594,23.7677,60300.0
2021-11-10 10:00:00,28.54,28.54,28.41,28.42,109910.0,23.7677,23.7677,23.6594,23.6677,109910.0
2021-11-10 10:10:00,28.43,28.44,28.3,28.31,87375.0,23.6761,23.6844,23.5678,23.5761,87375.0
2021-11-10 10:20:00,28.3,28.35,28.26,28.33,92921.0,23.5678,23.6095,23.5345,23.5928,92921.0
2021-11-10 10:30:00,28.34,28.37,28.28,28.3,103759.0,23.6011,23.6261,23.5512,23.5678,103759.0
2021-11-10 10:40:00,28.29,28.3,28.19,28.19,144806.0,23.5595,23.5678,23.4762,23.4762,144806.0
2021-11-10 10:50:00,28.19,28.24,28.13,28.14,120831.0,23.4762,23.5178,23.4262,23.4346,120831.0
2021-11-10 11:00:00,28.14,28.21,28.13,28.14,120819.0,23.4346,23.4929,23.4262,23.4346,120819.0
2021-11-10 11:10:00,28.14,28.17,28.12,28.14,100212.0,23.4346,23.4596,23.4179,23.4346,100212.0
2021-11-10 11:20:00,28.14,28.15,28.1,28.14,75537.0,23.4346,23.4429,23.4013,23.4346,75537.0
2021-11-10 11:30:00,28.14,28.2,28.1,28.2,101390.0,23.4346,23.4845,23.4013,23.4845,101390.0
2021-11-10 11:40:00,28.2,28.22,28.17,28.21,94416.0,23.4845,23.5012,23.4596,23.4929,94416.0
2021-11-10 11:50:00,28.22,28.25,28.19,28.21,78789.0,23.5012,23.5262,23.4762,23.4929,78789.0
2021-11-10 12:00:00,28.21,28.21,28.13,28.14,95889.0,23.4929,23.4929,23.4262,23.4346,95889.0
2021-11-10 12:10:00,28.14,28.17,28.13,28.16,83494.0,23.4346,23.4596,23.4262,23.4512,83494.0
2021-11-10 12:20:00,28.15,28.17,28.11,28.12,66422.0,23.4429,23.4596,23.4096,23.4179,66422.0
2021-11-10 12:30:00,28.13,28.14,28.12,28.13,49181.0,23.4262,23.4346,23.4179,23.4262,49181.0
2021-11-10 12:40:00,28.13,28.14,28.03,28.04,90476.0,23.4262,23.4346,23.343,23.3513,90476.0
2021-11-10 12:50:00,28.04,28.07,28.01,28.07,151906.0,23.3513,23.3763,23.3263,23.3763,151906.0
2021-11-10 13:00:00,28.07,28.08,28.02,28.08,91291.0,23.3763,23.3846,23.3346,23.3846,91291.0
2021-11-10 13:10:00,28.08,28.14,28.07,28.12,134656.0,23.3846,23.4346,23.3763,23.4179,134656.0
2021-11-10 13:20:00,28.12,28.17,28.09,28.16,237783.0,23.4179,23.4596,23.3929,23.4512,237783.0
2021-11-10 13:30:00,28.16,28.2,28.15,28.17,97484.0,23.4512,23.4845,23.4429,23.4596,97484.0
2021-11-10 13:40:00,28.17,28.19,28.07,28.09,172048.0,23.4596,23.4762,23.3763,23.3929,172048.0
2021-11-10 13:50:00,28.09,28.1,28.05,28.09,129147.0,23.3929,23.4013,23.3596,23.3929,129147.0
2021-11-10 14:00:00,28.09,28.09,28.02,28.09,150193.0,23.3929,23.3929,23.3346,23.3929,150193.0
2021-11-10 14:10:00,28.08,28.13,28.07,28.13,125949.0,23.3846,23.4262,23.3763,23.4262,125949.0
2021-11-10 14:20:00,28.13,28.13,28.04,28.05,94702.0,23.4262,23.4262,23.3513,23.3596,94702.0
2021-11-10 14:30:00,28.05,28.12,28.02,28.08,170288.0,23.3596,23.4179,23.3346,23.3846,170288.0
2021-11-10 14:40:00,28.09,28.17,28.02,28.16,155557.0,23.3929,23.4596,23.3346,23.4512,155557.0
2021-11-10 14:50:00,28.16,28.18,28.1,28.12,92689.0,23.4512,23.4679,23.4013,23.4179,92689.0
2021-11-10 15:00:00,28.12,28.14,28.09,28.1,98453.0,23.4179,23.4346,23.3929,23.4013,98453.0
2021-11-10 15:10:00,28.1,28.19,28.1,28.19,90931.0,23.4013,23.4762,23.4013,23.4762,90931.0
2021-11-10 15:20:00,28.19,28.22,28.17,28.18,133702.0,23.4762,23.5012,23.4596,23.4679,133702.0
2021-11-10 15:30:00,28.18,28.2,28.14,28.2,123071.0,23.4679,23.4845,23.4346,23.4845,123071.0
2021-11-10 15:40:00,28.2,28.21,28.15,28.18,251011.0,23.4845,23.4929,23.4429,23.4679,251011.0
2021-11-10 15:50:00,28.18,28.25,28.13,28.16,942712.0,23.4679,23.5262,23.4262,23.4512,942712.0
2021-11-11 09:30:00,28.24,28.51,28.15,28.51,176511.0,23.5178,23.7427,23.4429,23.7427,176511.0
2021-11-11 09:40:00,28.5,28.59,28.45,28.58,152841.0,23.7344,23.8093,23.6927,23.801,152841.0
2021-11-11 09:50:00,28.58,28.66,28.55,28.64,153643.0,23.801,23.8676,23.776,23.851,153643.0
2021-11-11 10:00:00,28.64,28.73,28.63,28.67,235675.0,23.851,23.9259,23.8426,23.8759,235675.0
2021-11-11 10:10:00,28.67,28.79,28.66,28.71,171002.0,23.8759,23.9759,23.8676,23.9093,171002.0
2021-11-11 10:20:00,28.71,28.73,28.57,28.58,246660.0,23.9093,23.9259,23.7927,23.801,246660.0
2021-11-11 10:30:00,28.57,28.59,28.5,28.55,405838.0,23.7927,23.8093,23.7344,23.776,405838.0
2021-11-11 10:40:00,28.55,28.6,28.52,28.54,153080.0,23.776,23.8177,23.751,23.7677,153080.0
2021-11-11 10:50:00,28.54,28.58,28.52,28.55,146021.0,23.7677,23.801,23.751,23.776,146021.0
2021-11-11 11:00:00,28.55,28.56,28.5,28.55,101344.0,23.776,23.7843,23.7344,23.776,101344.0
2021-11-11 11:10:00,28.55,28.57,28.53,28.55,117423.0,23.776,23.7927,23.7594,23.776,117423.0
2021-11-11 11:20:00,28.55,28.57,28.5,28.51,76474.0,23.776,23.7927,23.7344,23.7427,76474.0
2021-11-11 11:30:00,28.5,28.55,28.49,28.53,72585.0,23.7344,23.776,23.726,23.7594,72585.0
2021-11-11 11:40:00,28.52,28.59,28.5,28.58,65328.0,23.751,23.8093,23.7344,23.801,65328.0
2021-11-11 11:50:00,28.57,28.59,28.53,28.59,213984.0,23.7927,23.8093,23.7594,23.8093,213984.0
2021-11-11 12:00:00,28.58,28.68,28.58,28.67,184323.0,23.801,23.8843,23.801,23.8759,184323.0
2021-11-11 12:10:00,28.68,28.68,28.61,28.63,126858.0,23.8843,23.8843,23.826,23.8426,126858.0
2021-11-11 12:20:00,28.63,28.67,28.62,28.65,148392.0,23.8426,23.8759,23.8343,23.8593,148392.0
2021-11-11 12:30:00,28.65,28.68,28.63,28.67,164893.0,23.8593,23.8843,23.8426,23.8759,164893.0
2021-11-11 12:40:00,28.67,28.69,28.65,28.69,107754.0,23.8759,23.8926,23.8593,23.8926,107754.0
2021-11-11 12:50:00,28.69,28.71,28.67,28.71,86144.0,23.8926,23.9093,23.8759,23.9093,86144.0
2021-11-11 13:00:00,28.71,28.71,28.64,28.65,68991.0,23.9093,23.9093,23.851,23.8593,68991.0
2021-11-11 13:10:00,28.64,28.7,28.63,28.69,66725.0,23.851,23.9009,23.8426,23.8926,66725.0
2021-11-11 13:20:00,28.69,28.75,28.68,28.75,105327.0,23.8926,23.9426,23.8843,23.9426,105327.0
2021-11-11 13:30:00,28.74,28.8,28.74,28.79,83810.0,23.9342,23.9842,23.9342,23.9759,83810.0
2021-11-11 13:40:00,28.79,28.8,28.76,28.79,78534.0,23.9759,23.9842,23.9509,23.9759,78534.0
2021-11-11 13:50:00,28.78,28.79,28.72,28.76,115666.0,23.9676,23.9759,23.9176,23.9509,115666.0
2021-11-11 14:00:00,28.76,28.76,28.69,28.73,90516.0,23.9509,23.9509,23.8926,23.9259,90516.0
2021-11-11 14:10:00,28.72,28.74,28.71,28.72,115904.0,23.9176,23.9342,23.9093,23.9176,115904.0
2021-11-11 14:20:00,28.71,28.75,28.7,28.73,194588.0,23.9093,23.9426,23.9009,23.9259,194588.0
2021-11-11 14:30:00,28.73,28.77,28.72,28.76,233705.0,23.9259,23.9592,23.9176,23.9509,233705.0
2021-11-11 14:40:00,28.76,28.76,28.72,28.75,160821.0,23.9509,23.9509,23.9176,23.9426,160821.0
2021-11-11 14:50:00,28.76,28.78,28.73,28.77,215715.0,23.9509,23.9676,23.9259,23.9592,215715.0
2021-11-11 15:00:00,28.77,28.85,28.76,28.81,289424.0,23.9592,24.0258,23.9509,23.9925,289424.0
2021-11-11 15:10:00,28.81,28.84,28.79,28.84,155690.0,23.9925,24.0175,23.9759,24.0175,155690.0
2021-11-11 15:20:00,28.84,28.9,28.83,28.9,229486.0,24.0175,24.0675,24.0092,24.0675,229486.0
2021-11-11 15:30:00,28.9,28.93,28.82,28.93,443522.0,24.0675,24.0925,24.0009,24.0925,443522.0
2021-11-11 15:40:00,28.93,29.0,28.92,28.95,857988.0,24.0925,24.1508,24.0841,24.1091,857988.0
2021-11-11 15:50:00,28.95,28.96,28.88,28.9,675225.0,24.1091,24.1175,24.0508,24.0675,675225.0
2021-11-12 09:30:00,28.74,28.96,28.66,28.94,158769.0,23.9342,24.1175,23.8676,24.1008,158769.0
2021-11-12 09:40:00,28.94,28.95,28.89,28.9,131022.0,24.1008,24.1091,24.0592,24.0675,131022.0
2021-11-12 09:50:00,28.91,28.95,28.86,28.88,88852.0,24.0758,24.1091,24.0342,24.0508,88852.0
2021-11-12 10:00:00,28.88,28.89,28.69,28.8,78561.0,24.0508,24.0592,23.8926,23.9842,78561.0
2021-11-12 10:10:00,28.79,28.82,28.77,28.81,85487.0,23.9759,24.0009,23.9592,23.9925,85487.0
2021-11-12 10:20:00,28.8,28.84,28.79,28.82,83005.0,23.9842,24.0175,23.9759,24.0009,83005.0
2021-11-12 10:30:00,28.82,28.84,28.8,28.8,59653.0,24.0009,24.0175,23.9842,23.9842,59653.0
2021-11-12 10:40:00,28.8,28.82,28.79,28.81,76061.0,23.9842,24.0009,23.9759,23.9925,76061.0
2021-11-12 10:50:00,28.81,28.83,28.8,28.82,48984.0,23.9925,24.0092,23.9842,24.0009,48984.0
2021-11-12 11:00:00,28.82,28.88,28.81,28.84,48980.0,24.0009,24.0508,23.9925,24.0175,48980.0
2021-11-12 11:10:00,28.84,28.91,28.82,28.9,80704.0,24.0175,24.0758,24.0009,24.0675,80704.0
2021-11-12 11:20:00,28.9,28.93,28.84,28.85,77067.0,24.0675,24.0925,24.0175,24.0258,77067.0
2021-11-12 11:30:00,28.84,28.94,28.84,28.93,98857.0,24.0175,24.1008,24.0175,24.0925,98857.0
2021-11-12 11:40:00,28.94,28.95,28.89,28.91,101739.0,24.1008,24.1091,24.0592,24.0758,101739.0
2021-11-12 11:50:00,28.91,28.92,28.87,28.88,67078.0,24.0758,24.0841,24.0425,24.0508,67078.0
2021-11-12 12:00:00,28.88,28.93,28.82,28.82,94033.0,24.0508,24.0925,24.0009,24.0009,94033.0
2021-11-12 12:10:00,28.83,28.84,28.82,28.84,84269.0,24.0092,24.0175,24.0009,24.0175,84269.0
2021-11-12 12:20:00,28.83,28.86,28.81,28.85,120781.0,24.0092,24.0342,23.9925,24.0258,120781.0
2021-11-12 12:30:00,28.85,28.9,28.84,28.87,104386.0,24.0258,24.0675,24.0175,24.0425,104386.0
2021-11-12 12:40:00,28.88,28.88,28.85,28.86,55636.0,24.0508,24.0508,24.0258,24.0342,55636.0
2021-11-12 12:50:00,28.85,28.89,28.84,28.88,73605.0,24.0258,24.0592,24.0175,24.0508,73605.0
2021-11-12 13:00:00,28.88,28.88,28.82,28.83,108144.0,24.0508,24.0508,24.0009,24.0092,108144.0
2021-11-12 13:10:00,28.82,28.85,28.81,28.85,81183.0,24.0009,24.0258,23.9925,24.0258,81183.0
2021-11-12 13:20:00,28.84,28.85,28.81,28.82,56795.0,24.0175,24.0258,23.9925,24.0009,56795.0
2021-11-12 13:30:00,28.82,28.82,28.79,28.8,64924.0,24.0009,24.0009,23.9759,23.9842,64924.0
2021-11-12 13:40:00,28.8,28.81,28.72,28.76,145380.0,23.9842,23.9925,23.9176,23.9509,145380.0
2021-11-12 13:50:00,28.76,28.81,28.75,28.8,90743.0,23.9509,23.9925,23.9426,23.9842,90743.0
2021-11-12 14:00:00,28.8,28.81,28.75,28.76,100376.0,23.9842,23.9925,23.9426,23.9509,100376.0
2021-11-12 14:10:00,28.76,28.79,28.74,28.75,124435.0,23.9509,23.9759,23.9342,23.9426,124435.0
2021-11-12 14:20:00,28.75,28.76,28.7,28.7,130345.0,23.9426,23.9509,23.9009,23.9009,130345.0
2021-11-12 14:30:00,28.71,28.71,28.68,28.71,92214.0,23.9093,23.9093,23.8843,23.9093,92214.0
2021-11-12 14:40:00,28.7,28.75,28.69,28.75,84699.0,23.9009,23.9426,23.8926,23.9426,84699.0
2021-11-12 14:50:00,28.75,28.75,28.66,28.69,165269.0,23.9426,23.9426,23.8676,23.8926,165269.0
2021-11-12 15:00:00,28.69,28.7,28.65,28.67,155181.0,23.8926,23.9009,23.8593,23.8759,155181.0
2021-11-12 15:10:00,28.67,28.7,28.65,28.67,152392.0,23.8759,23.9009,23.8593,23.8759,152392.0
2021-11-12 15:20:00,28.68,28.68,28.62,28.67,302413.0,23.8843,23.8843,23.8343,23.8759,302413.0
2021-11-12 15:30:00,28.68,28.7,28.65,28.7,297844.0,23.8843,23.9009,23.8593,23.9009,297844.0
2021-11-12 15:40:00,28.71,28.71,28.61,28.62,310713.0,23.9093,23.9093,23.826,23.8343,310713.0
2021-11-12 15:50:00,28.63,28.66,28.62,28.65,1145057.0,23.8426,23.8676,23.8343,23.8593,1145057.0
2021-11-15 09:30:00,28.64,28.7,28.59,28.66,128558.0,23.851,23.9009,23.8093,23.8676,128558.0
2021-11-15 09:40:00,28.65,28.66,28.48,28.5,122510.0,23.8593,23.8676,23.7177,23.7344,122510.0
2021-11-15 09:50:00,28.5,28.55,28.47,28.53,160884.0,23.7344,23.776,23.7094,23.7594,160884.0
2021-11-15 10:00:00,28.52,28.52,28.41,28.44,108796.0,23.751,23.751,23.6594,23.6844,108796.0
2021-11-15 10:10:00,28.44,28.52,28.4,28.52,102574.0,23.6844,23.751,23.6511,23.751,102574.0
2021-11-15 10:20:00,28.51,28.54,28.48,28.49,96839.0,23.7427,23.7677,23.7177,23.726,96839.0
2021-11-15 10:30:00,28.49,28.54,28.47,28.54,62189.0,23.726,23.7677,23.7094,23.7677,62189.0
2021-11-15 10:40:00,28.53,28.59,28.52,28.57,67524.0,23.7594,23.8093,23.751,23.7927,67524.0
2021-11-15 10:50:00,28.57,28.63,28.57,28.59,103145.0,23.7927,23.8426,23.7927,23.8093,103145.0
2021-11-15 11:00:00,28.59,28.66,28.58,28.63,43358.0,23.8093,23.8676,23.801,23.8426,43358.0
2021-11-15 11:10:00,28.63,28.67,28.6,28.63,70650.0,23.8426,23.8759,23.8177,23.8426,70650.0
2021-11-15 11:20:00,28.63,28.66,28.61,28.66,75100.0,23.8426,23.8676,23.826,23.8676,75100.0
2021-11-15 11:30:00,28.66,28.66,28.61,28.64,99739.0,23.8676,23.8676,23.826,23.851,99739.0
2021-11-15 11:40:00,28.64,28.64,28.59,28.62,56585.0,23.851,23.851,23.8093,23.8343,56585.0
2021-11-15 11:50:00,28.62,28.63,28.59,28.62,161177.0,23.8343,23.8426,23.8093,23.8343,161177.0
2021-11-15 12:00:00,28.61,28.61,28.55,28.57,101311.0,23.826,23.826,23.776,23.7927,101311.0
2021-11-15 12:10:00,28.57,28.62,28.55,28.62,69705.0,23.7927,23.8343,23.776,23.8343,69705.0
2021-11-15 12:20:00,28.62,28.66,28.61,28.66,105208.0,23.8343,23.8676,23.826,23.8676,105208.0
2021-11-15 12:30:00,28.65,28.7,28.65,28.7,101186.0,23.8593,23.9009,23.8593,23.9009,101186.0
2021-11-15 12:40:00,28.7,28.72,28.68,28.72,55135.0,23.9009,23.9176,23.8843,23.9176,55135.0
2021-11-15 12:50:00,28.71,28.76,28.71,28.75,98358.0,23.9093,23.9509,23.9093,23.9426,98358.0
2021-11-15 13:00:00,28.75,28.75,28.71,28.72,62845.0,23.9426,23.9426,23.9093,23.9176,62845.0
2021-11-15 13:10:00,28.72,28.76,28.71,28.75,83972.0,23.9176,23.9509,23.9093,23.9426,83972.0
2021-11-15 13:20:00,28.76,28.78,28.74,28.77,52046.0,23.9509,23.9676,23.9342,23.9592,52046.0
2021-11-15 13:30:00,28.77,28.82,28.76,28.82,53165.0,23.9592,24.0009,23.9509,24.0009,53165.0
2021-11-15 13:40:00,28.82,28.82,28.78,28.8,50479.0,24.0009,24.0009,23.9676,23.9842,50479.0
2021-11-15 13:50:00,28.79,28.8,28.77,28.79,48537.0,23.9759,23.9842,23.9592,23.9759,48537.0
2021-11-15 14:00:00,28.8,28.81,28.77,28.8,65328.0,23.9842,23.9925,23.9592,23.9842,65328.0
2021-11-15 14:10:00,28.8,28.81,28.77,28.8,86629.0,23.9842,23.9925,23.9592,23.9842,86629.0
2021-11-15 14:20:00,28.79,28.8,28.74,28.75,51775.0,23.9759,23.9842,23.9342,23.9426,51775.0
2021-11-15 14:30:00,28.75,28.76,28.72,28.74,68166.0,23.9426,23.9509,23.9176,23.9342,68166.0
2021-11-15 14:40:00,28.74,28.74,28.7,28.71,55855.0,23.9342,23.9342,23.9009,23.9093,55855.0
2021-11-15 14:50:00,28.71,28.71,28.66,28.69,111028.0,23.9093,23.9093,23.8676,23.8926,111028.0
2021-11-15 15:00:00,28.69,28.69,28.66,28.68,83250.0,23.8926,23.8926,23.8676,23.8843,83250.0
2021-11-15 15:10:00,28.67,28.68,28.63,28.64,42259.0,23.8759,23.8843,23.8426,23.851,42259.0
2021-11-15 15:20:00,28.63,28.68,28.63,28.66,103727.0,23.8426,23.8843,23.8426,23.8676,103727.0
2021-11-15 15:30:00,28.67,28.67,28.6,28.61,197599.0,23.8759,23.8759,23.8177,23.826,197599.0
2021-11-15 15:40:00,28.62,28.63,28.58,28.58,173144.0,23.8343,23.8426,23.801,23.801,173144.0
2021-11-15 15:50:00,28.58,28.62,28.56,28.62,395412.0,23.801,23.8343,23.7843,23.8343,395412.0
2021-11-16 09:30:00,28.71,28.71,28.58,28.59,102167.0,23.9093,23.9093,23.801,23.8093,102167.0
2021-11-16 09:40:00,28.59,28.61,28.5,28.55,74191.0,23.8093,23.826,23.7344,23.776,74191.0
2021-11-16 09:50:00,28.55,28.62,28.5,28.51,92604.0,23.776,23.8343,23.7344,23.7427,92604.0
2021-11-16 10:00:00,28.51,28.52,28.33,28.33,77528.0,23.7427,23.751,23.5928,23.5928,77528.0
2021-11-16 10:10:00,28.33,28.38,28.29,28.34,124221.0,23.5928,23.6344,23.5595,23.6011,124221.0
2021-11-16 10:20:00,28.34,28.37,28.3,28.33,94568.0,23.6011,23.6261,23.5678,23.5928,94568.0
2021-11-16 10:30:00,28.33,28.35,28.25,28.25,67159.0,23.5928,23.6095,23.5262,23.5262,67159.0
2021-11-16 10:40:00,28.24,28.25,28.15,28.17,84222.0,23.5178,23.5262,23.4429,23.4596,84222.0
2021-11-16 10:50:00,28.17,28.2,28.16,28.19,183475.0,23.4596,23.4845,23.4512,23.4762,183475.0
2021-11-16 11:00:00,28.2,28.2,28.17,28.18,45804.0,23.4845,23.4845,23.4596,23.4679,45804.0
2021-11-16 11:10:00,28.18,28.2,28.12,28.18,78857.0,23.4679,23.4845,23.4179,23.4679,78857.0
2021-11-16 11:20:00,28.18,28.2,28.16,28.2,74812.0,23.4679,23.4845,23.4512,23.4845,74812.0
2021-11-16 11:30:00,28.19,28.26,28.18,28.26,88512.0,23.4762,23.5345,23.4679,23.5345,88512.0
2021-11-16 11:40:00,28.26,28.29,28.25,28.28,40531.0,23.5345,23.5595,23.5262,23.5512,40531.0
2021-11-16 11:50:00,28.28,28.31,28.26,28.31,34006.0,23.5512,23.5761,23.5345,23.5761,34006.0
2021-11-16 12:00:00,28.3,28.35,28.3,28.3,103660.0,23.5678,23.6095,23.5678,23.5678,103660.0
2021-11-16 12:10:00,28.3,28.31,28.28,28.29,52356.0,23.5678,23.5761,23.5512,23.5595,52356.0
2021-11-16 12:20:00,28.29,28.33,28.26,28.33,95437.0,23.5595,23.5928,23.5345,23.5928,95437.0
2021-11-16 12:30:00,28.33,28.36,28.31,28.34,107997.0,23.5928,23.6178,23.5761,23.6011,107997.0
2021-11-16 12:40:00,28.34,28.35,28.32,28.32,51150.0,23.6011,23.6095,23.5845,23.5845,51150.0
2021-11-16 12:50:00,28.33,28.36,28.31,28.33,68637.0,23.5928,23.6178,23.5761,23.5928,68637.0
2021-11-16 13:00:00,28.33,28.38,28.33,28.37,73766.0,23.5928,23.6344,23.5928,23.6261,73766.0
2021-11-16 13:10:00,28.37,28.37,28.33,28.35,60886.0,23.6261,23.6261,23.5928,23.6095,60886.0
2021-11-16 13:20:00,28.35,28.36,28.32,28.35,74798.0,23.6095,23.6178,23.5845,23.6095,74798.0
2021-11-16 13:30:00,28.35,28.37,28.34,28.37,30539.0,23.6095,23.6261,23.6011,23.6261,30539.0
2021-11-16 13:40:00,28.37,28.41,28.36,28.4,29425.0,23.6261,23.6594,23.6178,23.6511,29425.0
2021-11-16 13:50:00,28.41,28.43,28.39,28.39,74051.0,23.6594,23.6761,23.6428,23.6428,74051.0
2021-11-16 14:00:00,28.4,28.42,28.36,28.37,45138.0,23.6511,23.6677,23.6178,23.6261,45138.0
2021-11-16 14:10:00,28.38,28.4,28.37,28.39,34515.0,23.6344,23.6511,23.6261,23.6428,34515.0
2021-11-16 14:20:00,28.39,28.43,28.38,28.42,46109.0,23.6428,23.6761,23.6344,23.6677,46109.0
2021-11-16 14:30:00,28.42,28.43,28.39,28.41,71061.0,23.6677,23.6761,23.6428,23.6594,71061.0
2021-11-16 14:40:00,28.42,28.42,28.33,28.33,209226.0,23.6677,23.6677,23.5928,23.5928,209226.0
2021-11-16 14:50:00,28.34,28.34,28.28,28.32,112684.0,23.6011,23.6011,23.5512,23.5845,112684.0
2021-11-16 15:00:00,28.32,28.32,28.27,28.3,75657.0,23.5845,23.5845,23.5428,23.5678,75657.0
2021-11-16 15:10:00,28.31,28.35,28.29,28.34,68041.0,23.5761,23.6095,23.5595,23.6011,68041.0
2021-11-16 15:20:00,28.34,28.35,28.29,28.31,81335.0,23.6011,23.6095,23.5595,23.5761,81335.0
2021-11-16 15:30:00,28.3,28.34,28.27,28.28,161835.0,23.5678,23.6011,23.5428,23.5512,161835.0
2021-11-16 15:40:00,28.28,28.28,28.22,28.22,185712.0,23.5512,23.5512,23.5012,23.5012,185712.0
2021-11-16 15:50:00,28.22,28.25,28.21,28.22,458083.0,23.5012,23.5262,23.4929,23.5012,458083.0
2021-11-17 09:30:00,28.15,28.65,28.14,28.59,288862.0,23.4429,23.8593,23.4346,23.8093,288862.0
2021-11-17 09:40:00,28.58,28.72,28.58,28.67,267526.0,23.801,23.9176,23.801,23.8759,267526.0
2021-11-17 09:50:00,28.67,28.72,28.65,28.7,120783.0,23.8759,23.9176,23.8593,23.9009,120783.0
2021-11-17 10:00:00,28.7,28.71,28.59,28.65,119717.0,23.9009,23.9093,23.8093,23.8593,119717.0
2021-11-17 10:10:00,28.65,28.67,28.62,28.63,86821.0,23.8593,23.8759,23.8343,23.8426,86821.0
2021-11-17 10:20:00,28.63,28.7,28.59,28.61,100852.0,23.8426,23.9009,23.8093,23.826,100852.0
2021-11-17 10:30:00,28.61,28.68,28.61,28.62,86985.0,23.826,23.8843,23.826,23.8343,86985.0
2021-11-17 10:40:00,28.61,28.64,28.55,28.57,72905.0,23.826,23.851,23.776,23.7927,72905.0
2021-11-17 10:50:00,28.57,28.58,28.52,28.53,57120.0,23.7927,23.801,23.751,23.7594,57120.0
2021-11-17 11:00:00,28.53,28.54,28.4,28.41,69345.0,23.7594,23.7677,23.6511,23.6594,69345.0
2021-11-17 11:10:00,28.41,28.44,28.36,28.36,97179.0,23.6594,23.6844,23.6178,23.6178,97179.0
2021-11-17 11:20:00,28.36,28.37,28.28,28.3,83303.0,23.6178,23.6261,23.5512,23.5678,83303.0
2021-11-17 11:30:00,28.3,28.37,28.3,28.36,77915.0,23.5678,23.6261,23.5678,23.6178,77915.0
2021-11-17 11:40:00,28.35,28.37,28.33,28.35,55704.0,23.6095,23.6261,23.5928,23.6095,55704.0
2021-11-17 11:50:00,28.35,28.36,28.32,28.34,53996.0,23.6095,23.6178,23.5845,23.6011,53996.0
2021-11-17 12:00:00,28.34,28.39,28.33,28.34,50220.0,23.6011,23.6428,23.5928,23.6011,50220.0
2021-11-17 12:10:00,28.33,28.37,28.31,28.32,57412.0,23.5928,23.6261,23.5761,23.5845,57412.0
2021-11-17 12:20:00,28.32,28.33,28.24,28.24,106766.0,23.5845,23.5928,23.5178,23.5178,106766.0
2021-11-17 12:30:00,28.24,28.29,28.23,28.29,52910.0,23.5178,23.5595,23.5095,23.5595,52910.0
2021-11-17 12:40:00,28.29,28.29,28.2,28.25,95972.0,23.5595,23.5595,23.4845,23.5262,95972.0
2021-11-17 12:50:00,28.25,28.3,28.24,28.29,52870.0,23.5262,23.5678,23.5178,23.5595,52870.0
2021-11-17 13:00:00,28.29,28.35,28.28,28.33,67513.0,23.5595,23.6095,23.5512,23.5928,67513.0
2021-11-17 13:10:00,28.33,28.34,28.28,28.29,51721.0,23.5928,23.6011,23.5512,23.5595,51721.0
2021-11-17 13:20:00,28.28,28.33,28.28,28.3,51948.0,23.5512,23.5928,23.5512,23.5678,51948.0
2021-11-17 13:30:00,28.3,28.3,28.25,28.26,67804.0,23.5678,23.5678,23.5262,23.5345,67804.0
2021-11-17 13:40:00,28.26,28.28,28.24,28.25,75014.0,23.5345,23.5512,23.5178,23.5262,75014.0
2021-11-17 13:50:00,28.25,28.26,28.17,28.23,70146.0,23.5262,23.5345,23.4596,23.5095,70146.0
2021-11-17 14:00:00,28.24,28.25,28.2,28.25,97030.0,23.5178,23.5262,23.4845,23.5262,97030.0
2021-11-17 14:10:00,28.25,28.27,28.18,28.19,118769.0,23.5262,23.5428,23.4679,23.4762,118769.0
2021-11-17 14:20:00,28.19,28.26,28.15,28.26,168755.0,23.4762,23.5345,23.4429,23.5345,168755.0
2021-11-17 14:30:00,28.25,28.28,28.24,28.26,182945.0,23.5262,23.5512,23.5178,23.5345,182945.0
2021-11-17 14:40:00,28.26,28.26,28.22,28.23,90623.0,23.5345,23.5345,23.5012,23.5095,90623.0
2021-11-17 14:50:00,28.23,28.24,28.17,28.22,156904.0,23.5095,23.5178,23.4596,23.5012,156904.0
2021-11-17 15:00:00,28.23,28.24,28.17,28.24,107326.0,23.5095,23.5178,23.4596,23.5178,107326.0
2021-11-17 15:10:00,28.24,28.25,28.19,28.21,123488.0,23.5178,23.5262,23.4762,23.4929,123488.0
2021-11-17 15:20:00,28.21,28.23,28.18,28.19,99818.0,23.4929,23.5095,23.4679,23.4762,99818.0
2021-11-17 15:30:00,28.19,28.23,28.17,28.18,219257.0,23.4762,23.5095,23.4596,23.4679,219257.0
2021-11-17 15:40:00,28.18,28.22,28.16,28.19,273514.0,23.4679,23.5012,23.4512,23.4762,273514.0
2021-11-17 15:50:00,28.19,28.24,28.17,28.23,758168.0,23.4762,23.5178,23.4596,23.5095,758168.0
2021-11-18 09:30:00,28.24,28.4,28.21,28.35,105025.0,23.5178,23.6511,23.4929,23.6095,105025.0
2021-11-18 09:40:00,28.34,28.36,28.27,28.28,67380.0,23.6011,23.6178,23.5428,23.5512,67380.0
2021-11-18 09:50:00,28.27,28.29,28.14,28.14,139466.0,23.5428,23.5595,23.4346,23.4346,139466.0
2021-11-18 10:00:00,28.14,28.23,28.05,28.05,81367.0,23.4346,23.5095,23.3596,23.3596,81367.0
2021-11-18 10:10:00,28.05,28.05,27.94,27.99,132945.0,23.3596,23.3596,23.268,23.3097,132945.0
2021-11-18 10:20:00,27.99,28.01,27.92,27.93,72436.0,23.3097,23.3263,23.2514,23.2597,72436.0
2021-11-18 10:30:00,27.93,28.02,27.91,27.98,59289.0,23.2597,23.3346,23.243,23.3013,59289.0
2021-11-18 10:40:00,27.99,28.03,27.98,28.01,46452.0,23.3097,23.343,23.3013,23.3263,46452.0
2021-11-18 10:50:00,28.01,28.12,28.0,28.03,111170.0,23.3263,23.4179,23.318,23.343,111170.0
2021-11-18 11:00:00,28.04,28.12,28.03,28.12,151807.0,23.3513,23.4179,23.343,23.4179,151807.0
2021-11-18 11:10:00,28.11,28.15,28.11,28.13,77550.0,23.4096,23.4429,23.4096,23.4262,77550.0
2021-11-18 11:20:00,28.14,28.16,28.1,28.12,102616.0,23.4346,23.4512,23.4013,23.4179,102616.0
2021-11-18 11:30:00,28.11,28.16,28.1,28.14,113587.0,23.4096,23.4512,23.4013,23.4346,113587.0
2021-11-18 11:40:00,28.14,28.15,28.09,28.09,65693.0,23.4346,23.4429,23.3929,23.3929,65693.0
2021-11-18 11:50:00,28.08,28.14,28.07,28.12,96191.0,23.3846,23.4346,23.3763,23.4179,96191.0
2021-11-18 12:00:00,28.13,28.15,28.11,28.14,116566.0,23.4262,23.4429,23.4096,23.4346,116566.0
2021-11-18 12:10:00,28.13,28.15,28.09,28.1,129839.0,23.4262,23.4429,23.3929,23.4013,129839.0
2021-11-18 12:20:00,28.11,28.17,28.11,28.16,37704.0,23.4096,23.4596,23.4096,23.4512,37704.0
2021-11-18 12:30:00,28.15,28.21,28.13,28.14,66982.0,23.4429,23.4929,23.4262,23.4346,66982.0
2021-11-18 12:40:00,28.14,28.15,28.09,28.11,51942.0,23.4346,23.4429,23.3929,23.4096,51942.0
2021-11-18 12:50:00,28.12,28.12,28.06,28.07,31781.0,23.4179,23.4179,23.3679,23.3763,31781.0
2021-11-18 13:00:00,28.06,28.09,28.05,28.07,35868.0,23.3679,23.3929,23.3596,23.3763,35868.0
2021-11-18 13:10:00,28.06,28.09,28.05,28.05,30658.0,23.3679,23.3929,23.3596,23.3596,30658.0
2021-11-18 13:20:00,28.05,28.11,28.04,28.11,43655.0,23.3596,23.4096,23.3513,23.4096,43655.0
2021-11-18 13:30:00,28.11,28.13,28.1,28.1,26518.0,23.4096,23.4262,23.4013,23.4013,26518.0
2021-11-18 13:40:00,28.11,28.12,28.09,28.1,44051.0,23.4096,23.4179,23.3929,23.4013,44051.0
2021-11-18 13:50:00,28.1,28.1,28.07,28.09,48916.0,23.4013,23.4013,23.3763,23.3929,48916.0
2021-11-18 14:00:00,28.1,28.11,28.05,28.05,74831.0,23.4013,23.4096,23.3596,23.3596,74831.0
2021-11-18 14:10:00,28.06,28.06,27.96,27.96,71788.0,23.3679,23.3679,23.2847,23.2847,71788.0
2021-11-18 14:20:00,27.96,28.0,27.95,27.98,89412.0,23.2847,23.318,23.2763,23.3013,89412.0
2021-11-18 14:30:00,27.97,28.01,27.96,28.01,80839.0,23.293,23.3263,23.2847,23.3263,80839.0
2021-11-18 14:40:00,28.01,28.05,28.0,28.05,68414.0,23.3263,23.3596,23.318,23.3596,68414.0
2021-11-18 14:50:00,28.05,28.12,28.04,28.07,98880.0,23.3596,23.4179,23.3513,23.3763,98880.0
2021-11-18 15:00:00,28.06,28.07,28.04,28.07,139395.0,23.3679,23.3763,23.3513,23.3763,139395.0
2021-11-18 15:10:00,28.07,28.08,28.02,28.03,85495.0,23.3763,23.3846,23.3346,23.343,85495.0
2021-11-18 15:20:00,28.03,28.07,28.02,28.07,128529.0,23.343,23.3763,23.3346,23.3763,128529.0
2021-11-18 15:30:00,28.07,28.07,27.98,27.99,144874.0,23.3763,23.3763,23.3013,23.3097,144874.0
2021-11-18 15:40:00,27.99,28.0,27.94,27.99,198083.0,23.3097,23.318,23.268,23.3097,198083.0
2021-11-18 15:50:00,27.99,28.01,27.95,27.97,521673.0,23.3097,23.3263,23.2763,23.293,521673.0
2021-11-19 09:30:00,27.65,27.77,27.52,27.75,378129.0,23.0265,23.1264,22.9182,23.1098,378129.0
2021-11-19 09:40:00,27.76,27.78,27.64,27.67,129965.0,23.1181,23.1348,23.0182,23.0432,129965.0
2021-11-19 09:50:00,27.67,27.68,27.57,27.65,87783.0,23.0432,23.0515,22.9599,23.0265,87783.0
2021-11-19 10:00:00,27.65,27.65,27.54,27.58,107675.0,23.0265,23.0265,22.9349,22.9682,107675.0
2021-11-19 10:10:00,27.58,27.62,27.44,27.56,267537.0,22.9682,23.0015,22.8516,22.9516,267537.0
2021-11-19 10:20:00,27.55,27.6,27.52,27.56,128979.0,22.9432,22.9849,22.9182,22.9516,128979.0
2021-11-19 10:30:00,27.55,27.62,27.53,27.59,114245.0,22.9432,23.0015,22.9266,22.9765,114245.0
2021-11-19 10:40:00,27.58,27.63,27.58,27.6,66910.0,22.9682,23.0098,22.9682,22.9849,66910.0
2021-11-19 10:50:00,27.61,27.66,27.58,27.64,90484.0,22.9932,23.0348,22.9682,23.0182,90484.0
2021-11-19 11:00:00,27.64,27.68,27.61,27.64,76908.0,23.0182,23.0515,22.9932,23.0182,76908.0
2021-11-19 11:10:00,27.64,27.65,27.59,27.62,55617.0,23.0182,23.0265,22.9765,23.0015,55617.0
2021-11-19 11:20:00,27.62,27.63,27.59,27.62,100663.0,23.0015,23.0098,22.9765,23.0015,100663.0
2021-11-19 11:30:00,27.61,27.61,27.54,27.57,111769.0,22.9932,22.9932,22.9349,22.9599,111769.0
2021-11-19 11:40:00,27.57,27.61,27.56,27.58,83550.0,22.9599,22.9932,22.9516,22.9682,83550.0
2021-11-19 11:50:00,27.58,27.61,27.56,27.58,123585.0,22.9682,22.9932,22.9516,22.9682,123585.0
2021-11-19 12:00:00,27.58,27.6,27.56,27.6,72397.0,22.9682,22.9849,22.9516,22.9849,72397.0
2021-11-19 12:10:00,27.61,27.7,27.61,27.69,75443.0,22.9932,23.0681,22.9932,23.0598,75443.0
2021-11-19 12:20:00,27.69,27.74,27.68,27.71,61546.0,23.0598,23.1015,23.0515,23.0765,61546.0
2021-11-19 12:30:00,27.71,27.72,27.67,27.69,51502.0,23.0765,23.0848,23.0432,23.0598,51502.0
2021-11-19 12:40:00,27.71,27.71,27.65,27.67,46233.0,23.0765,23.0765,23.0265,23.0432,46233.0
2021-11-19 12:50:00,27.67,27.69,27.64,27.65,54522.0,23.0432,23.0598,23.0182,23.0265,54522.0
2021-11-19 13:00:00,27.65,27.66,27.6,27.61,46523.0,23.0265,23.0348,22.9849,22.9932,46523.0
2021-11-19 13:10:00,27.61,27.62,27.57,27.58,82054.0,22.9932,23.0015,22.9599,22.9682,82054.0
2021-11-19 13:20:00,27.59,27.6,27.55,27.56,80900.0,22.9765,22.9849,22.9432,22.9516,80900.0
2021-11-19 13:30:00,27.55,27.56,27.48,27.5,97756.0,22.9432,22.9516,22.8849,22.9016,97756.0
2021-11-19 13:40:00,27.49,27.52,27.48,27.51,60596.0,22.8933,22.9182,22.8849,22.9099,60596.0
2021-11-19 13:50:00,27.51,27.56,27.51,27.55,59836.0,22.9099,22.9516,22.9099,22.9432,59836.0
2021-11-19 14:00:00,27.55,27.61,27.55,27.58,69477.0,22.9432,22.9932,22.9432,22.9682,69477.0
2021-11-19 14:10:00,27.59,27.67,27.57,27.67,123585.0,22.9765,23.0432,22.9599,23.0432,123585.0
2021-11-19 14:20:00,27.67,27.68,27.62,27.63,62216.0,23.0432,23.0515,23.0015,23.0098,62216.0
2021-11-19 14:30:00,27.62,27.64,27.59,27.64,110241.0,23.0015,23.0182,22.9765,23.0182,110241.0
2021-11-19 14:40:00,27.63,27.64,27.59,27.61,120435.0,23.0098,23.0182,22.9765,22.9932,120435.0
2021-11-19 14:50:00,27.61,27.62,27.51,27.52,136305.0,22.9932,23.0015,22.9099,22.9182,136305.0
2021-11-19 15:00:00,27.53,27.54,27.45,27.46,182505.0,22.9266,22.9349,22.8599,22.8683,182505.0
2021-11-19 15:10:00,27.46,27.49,27.43,27.46,203946.0,22.8683,22.8933,22.8433,22.8683,203946.0
2021-11-19 15:20:00,27.46,27.5,27.44,27.46,173188.0,22.8683,22.9016,22.8516,22.8683,173188.0
2021-11-19 15:30:00,27.46,27.5,27.44,27.46,286120.0,22.8683,22.9016,22.8516,22.8683,286120.0
2021-11-19 15:40:00,27.45,27.45,27.37,27.41,364346.0,22.8599,22.8599,22.7933,22.8266,364346.0
2021-11-19 15:50:00,27.41,27.45,27.41,27.43,810677.0,22.8266,22.8599,22.8266,22.8433,810677.0
2021-11-22 09:30:00,27.4,27.47,27.34,27.44,164391.0,22.8183,22.8766,22.7683,22.8516,164391.0
2021-11-22 09:40:00,27.43,27.58,27.41,27.58,130055.0,22.8433,22.9682,22.8266,22.9682,130055.0
2021-11-22 09:50:00,27.58,27.63,27.54,27.63,100283.0,22.9682,23.0098,22.9349,23.0098,100283.0
2021-11-22 10:00:00,27.63,27.65,27.6,27.63,98244.0,23.0098,23.0265,22.9849,23.0098,98244.0
2021-11-22 10:10:00,27.63,27.69,27.55,27.59,144714.0,23.0098,23.0598,22.9432,22.9765,144714.0
2021-11-22 10:20:00,27.59,27.64,27.59,27.63,95438.0,22.9765,23.0182,22.9765,23.0098,95438.0
2021-11-22 10:30:00,27.64,27.7,27.63,27.67,66050.0,23.0182,23.0681,23.0098,23.0432,66050.0
2021-11-22 10:40:00,27.67,27.72,27.63,27.67,85409.0,23.0432,23.0848,23.0098,23.0432,85409.0
2021-11-22 10:50:00,27.66,27.72,27.63,27.71,130484.0,23.0348,23.0848,23.0098,23.0765,130484.0
2021-11-22 11:00:00,27.71,27.78,27.69,27.73,102215.0,23.0765,23.1348,23.0598,23.0931,102215.0
2021-11-22 11:10:00,27.74,27.83,27.74,27.8,89300.0,23.1015,23.1764,23.1015,23.1514,89300.0
2021-11-22 11:20:00,27.8,27.9,27.8,27.84,125253.0,23.1514,23.2347,23.1514,23.1847,125253.0
2021-11-22 11:30:00,27.85,27.85,27.78,27.83,87071.0,23.1931,23.1931,23.1348,23.1764,87071.0
2021-11-22 11:40:00,27.82,27.82,27.75,27.78,92135.0,23.1681,23.1681,23.1098,23.1348,92135.0
2021-11-22 11:50:00,27.78,27.79,27.67,27.71,77577.0,23.1348,23.1431,23.0432,23.0765,77577.0
2021-11-22 12:00:00,27.71,27.75,27.7,27.72,79598.0,23.0765,23.1098,23.0681,23.0848,79598.0
2021-11-22 12:10:00,27.73,27.75,27.68,27.7,58107.0,23.0931,23.1098,23.0515,23.0681,58107.0
2021-11-22 12:20:00,27.7,27.72,27.68,27.71,68485.0,23.0681,23.0848,23.0515,23.0765,68485.0
2021-11-22 12:30:00,27.71,27.73,27.67,27.68,106094.0,23.0765,23.0931,23.0432,23.0515,106094.0
2021-11-22 12:40:00,27.67,27.69,27.64,27.64,72795.0,23.0432,23.0598,23.0182,23.0182,72795.0
2021-11-22 12:50:00,27.64,27.69,27.59,27.66,103159.0,23.0182,23.0598,22.9765,23.0348,103159.0
2021-11-22 13:00:00,27.66,27.75,27.66,27.73,52571.0,23.0348,23.1098,23.0348,23.0931,52571.0
2021-11-22 13:10:00,27.73,27.76,27.72,27.75,46476.0,23.0931,23.1181,23.0848,23.1098,46476.0
2021-11-22 13:20:00,27.75,27.76,27.71,27.72,72343.0,23.1098,23.1181,23.0765,23.0848,72343.0
2021-11-22 13:30:00,27.73,27.78,27.72,27.74,64586.0,23.0931,23.1348,23.0848,23.1015,64586.0
2021-11-22 13:40:00,27.74,27.75,27.72,27.74,46069.0,23.1015,23.1098,23.0848,23.1015,46069.0
2021-11-22 13:50:00,27.73,27.81,27.72,27.81,64387.0,23.0931,23.1598,23.0848,23.1598,64387.0
2021-11-22 14:00:00,27.8,27.83,27.78,27.79,71444.0,23.1514,23.1764,23.1348,23.1431,71444.0
2021-11-22 14:10:00,27.79,27.8,27.76,27.79,71969.0,23.1431,23.1514,23.1181,23.1431,71969.0
2021-11-22 14:20:00,27.79,27.85,27.79,27.84,38470.0,23.1431,23.1931,23.1431,23.1847,38470.0
2021-11-22 14:30:00,27.84,27.91,27.82,27.91,283966.0,23.1847,23.243,23.1681,23.243,283966.0
2021-11-22 14:40:00,27.91,27.91,27.86,27.9,202428.0,23.243,23.243,23.2014,23.2347,202428.0
2021-11-22 14:50:00,27.91,27.97,27.9,27.97,103707.0,23.243,23.293,23.2347,23.293,103707.0
2021-11-22 15:00:00,27.96,27.98,27.92,27.94,136246.0,23.2847,23.3013,23.2514,23.268,136246.0
2021-11-22 15:10:00,27.94,27.96,27.9,27.91,110138.0,23.268,23.2847,23.2347,23.243,110138.0
2021-11-22 15:20:00,27.91,27.93,27.88,27.89,105583.0,23.243,23.2597,23.218,23.2264,105583.0
2021-11-22 15:30:00,27.89,27.9,27.76,27.76,117931.0,23.2264,23.2347,23.1181,23.1181,117931.0
2021-11-22 15:40:00,27.77,27.78,27.7,27.71,196519.0,23.1264,23.1348,23.0681,23.0765,196519.0
2021-11-22 15:50:00,27.71,27.72,27.6,27.6,472592.0,23.0765,23.0848,22.9849,22.9849,472592.0
2021-11-23 09:30:00,27.9,28.08,27.73,27.98,162235.0,23.2347,23.3846,23.0931,23.3013,162235.0
2021-11-23 09:40:00,27.99,28.07,27.95,27.95,90796.0,23.3097,23.3763,23.2763,23.2763,90796.0
2021-11-23 09:50:00,27.94,27.95,27.85,27.9,124221.0,23.268,23.2763,23.1931,23.2347,124221.0
2021-11-23 10:00:00,27.91,28.04,27.91,28.03,159273.0,23.243,23.3513,23.243,23.343,159273.0
2021-11-23 10:10:00,28.03,28.06,27.94,28.04,196295.0,23.343,23.3679,23.268,23.3513,196295.0
2021-11-23 10:20:00,28.04,28.05,27.95,27.98,104339.0,23.3513,23.3596,23.2763,23.3013,104339.0
2021-11-23 10:30:00,27.98,27.99,27.87,27.89,101251.0,23.3013,23.3097,23.2097,23.2264,101251.0
2021-11-23 10:40:00,27.9,27.97,27.9,27.96,62888.0,23.2347,23.293,23.2347,23.2847,62888.0
2021-11-23 10:50:00,27.95,27.99,27.86,27.88,71074.0,23.2763,23.3097,23.2014,23.218,71074.0
2021-11-23 11:00:00,27.88,27.91,27.76,27.86,141924.0,23.218,23.243,23.1181,23.2014,141924.0
2021-11-23 11:10:00,27.86,27.93,27.86,27.89,100432.0,23.2014,23.2597,23.2014,23.2264,100432.0
2021-11-23 11:20:00,27.89,27.95,27.88,27.94,49882.0,23.2264,23.2763,23.218,23.268,49882.0
2021-11-23 11:30:00,27.94,28.03,27.93,28.03,72610.0,23.268,23.343,23.2597,23.343,72610.0
2021-11-23 11:40:00,28.03,28.1,28.03,28.07,84418.0,23.343,23.4013,23.343,23.3763,84418.0
2021-11-23 11:50:00,28.08,28.1,28.05,28.08,82917.0,23.3846,23.4013,23.3596,23.3846,82917.0
2021-11-23 12:00:00,28.07,28.1,28.01,28.05,90483.0,23.3763,23.4013,23.3263,23.3596,90483.0
2021-11-23 12:10:00,28.05,28.07,28.02,28.03,87896.0,23.3596,23.3763,23.3346,23.343,87896.0
2021-11-23 12:20:00,28.04,28.11,28.03,28.09,105400.0,23.3513,23.4096,23.343,23.3929,105400.0
2021-11-23 12:30:00,28.09,28.16,28.08,28.14,87490.0,23.3929,23.4512,23.3846,23.4346,87490.0
2021-11-23 12:40:00,28.14,28.16,28.06,28.08,80381.0,23.4346,23.4512,23.3679,23.3846,80381.0
2021-11-23 12:50:00,28.07,28.08,28.04,28.04,37069.0,23.3763,23.3846,23.3513,23.3513,37069.0
2021-11-23 13:00:00,28.05,28.07,28.01,28.03,38633.0,23.3596,23.3763,23.3263,23.343,38633.0
2021-11-23 13:10:00,28.02,28.04,28.01,28.02,39395.0,23.3346,23.3513,23.3263,23.3346,39395.0
2021-11-23 13:20:00,28.02,28.07,28.01,28.05,49581.0,23.3346,23.3763,23.3263,23.3596,49581.0
2021-11-23 13:30:00,28.06,28.1,28.05,28.08,68483.0,23.3679,23.4013,23.3596,23.3846,68483.0
2021-11-23 13:40:00,28.08,28.13,28.07,28.12,77561.0,23.3846,23.4262,23.3763,23.4179,77561.0
2021-11-23 13:50:00,28.12,28.19,28.11,28.15,83026.0,23.4179,23.4762,23.4096,23.4429,83026.0
2021-11-23 14:00:00,28.14,28.17,28.11,28.17,90798.0,23.4346,23.4596,23.4096,23.4596,90798.0
2021-11-23 14:10:00,28.17,28.2,28.16,28.17,67755.0,23.4596,23.4845,23.4512,23.4596,67755.0
2021-11-23 14:20:00,28.17,28.22,28.16,28.17,77168.0,23.4596,23.5012,23.4512,23.4596,77168.0
2021-11-23 14:30:00,28.17,28.17,28.08,28.1,102835.0,23.4596,23.4596,23.3846,23.4013,102835.0
2021-11-23 14:40:00,28.09,28.14,28.09,28.14,64741.0,23.3929,23.4346,23.3929,23.4346,64741.0
2021-11-23 14:50:00,28.14,28.15,28.09,28.13,87710.0,23.4346,23.4429,23.3929,23.4262,87710.0
2021-11-23 15:00:00,28.12,28.14,28.08,28.12,77631.0,23.4179,23.4346,23.3846,23.4179,77631.0
2021-11-23 15:10:00,28.12,28.12,28.02,28.03,96785.0,23.4179,23.4179,23.3346,23.343,96785.0
2021-11-23 15:20:00,28.03,28.06,28.02,28.04,74418.0,23.343,23.3679,23.3346,23.3513,74418.0
2021-11-23 15:30:00,28.04,28.13,28.03,28.11,339343.0,23.3513,23.4262,23.343,23.4096,339343.0
2021-11-23 15:40:00,28.11,28.13,28.06,28.07,150022.0,23.4096,23.4262,23.3679,23.3763,150022.0
2021-11-23 15:50:00,28.07,28.13,28.06,28.08,518794.0,23.3763,23.4262,23.3679,23.3846,518794.0
2021-11-24 09:30:00,27.98,28.19,27.97,28.16,109277.0,23.3013,23.4762,23.293,23.4512,109277.0
2021-11-24 09:40:00,28.15,28.24,28.1,28.2,99533.0,23.4429,23.5178,23.4013,23.4845,99533.0
2021-11-24 09:50:00,28.2,28.3,28.15,28.25,91701.0,23.4845,23.5678,23.4429,23.5262,91701.0
2021-11-24 10:00:00,28.24,28.37,28.23,28.36,122883.0,23.5178,23.6261,23.5095,23.6178,122883.0
2021-11-24 10:10:00,28.36,28.41,28.33,28.35,115244.0,23.6178,23.6594,23.5928,23.6095,115244.0
2021-11-24 10:20:00,28.35,28.38,28.31,28.35,110878.0,23.6095,23.6344,23.5761,23.6095,110878.0
2021-11-24 10:30:00,28.36,28.37,28.31,28.36,60319.0,23.6178,23.6261,23.5761,23.6178,60319.0
2021-11-24 10:40:00,28.35,28.35,28.31,28.33,66502.0,23.6095,23.6095,23.5761,23.5928,66502.0
2021-11-24 10:50:00,28.34,28.39,28.33,28.37,45304.0,23.6011,23.6428,23.5928,23.6261,45304.0
2021-11-24 11:00:00,28.37,28.44,28.36,28.43,105939.0,23.6261,23.6844,23.6178,23.6761,105939.0
2021-11-24 11:10:00,28.43,28.46,28.37,28.39,61586.0,23.6761,23.7011,23.6261,23.6428,61586.0
2021-11-24 11:20:00,28.39,28.41,28.34,28.4,56101.0,23.6428,23.6594,23.6011,23.6511,56101.0
2021-11-24 11:30:00,28.39,28.39,28.31,28.32,59779.0,23.6428,23.6428,23.5761,23.5845,59779.0
2021-11-24 11:40:00,28.33,28.39,28.31,28.38,93281.0,23.5928,23.6428,23.5761,23.6344,93281.0
2021-11-24 11:50:00,28.38,28.42,28.37,28.39,84715.0,23.6344,23.6677,23.6261,23.6428,84715.0
2021-11-24 12:00:00,28.39,28.42,28.35,28.35,75962.0,23.6428,23.6677,23.6095,23.6095,75962.0
2021-11-24 12:10:00,28.36,28.38,28.29,28.32,73292.0,23.6178,23.6344,23.5595,23.5845,73292.0
2021-11-24 12:20:00,28.32,28.39,28.31,28.39,74306.0,23.5845,23.6428,23.5761,23.6428,74306.0
2021-11-24 12:30:00,28.39,28.43,28.36,28.39,116178.0,23.6428,23.6761,23.6178,23.6428,116178.0
2021-11-24 12:40:00,28.39,28.44,28.36,28.44,72368.0,23.6428,23.6844,23.6178,23.6844,72368.0
2021-11-24 12:50:00,28.44,28.51,28.43,28.49,135814.0,23.6844,23.7427,23.6761,23.726,135814.0
2021-11-24 13:00:00,28.49,28.49,28.44,28.46,63808.0,23.726,23.726,23.6844,23.7011,63808.0
2021-11-24 13:10:00,28.46,28.49,28.44,28.46,56905.0,23.7011,23.726,23.6844,23.7011,56905.0
2021-11-24 13:20:00,28.47,28.48,28.45,28.47,22468.0,23.7094,23.7177,23.6927,23.7094,22468.0
2021-11-24 13:30:00,28.47,28.53,28.47,28.51,80934.0,23.7094,23.7594,23.7094,23.7427,80934.0
2021-11-24 13:40:00,28.5,28.52,28.44,28.46,49234.0,23.7344,23.751,23.6844,23.7011,49234.0
2021-11-24 13:50:00,28.46,28.49,28.45,28.48,59725.0,23.7011,23.726,23.6927,23.7177,59725.0
2021-11-24 14:00:00,28.48,28.5,28.42,28.44,84134.0,23.7177,23.7344,23.6677,23.6844,84134.0
2021-11-24 14:10:00,28.44,28.44,28.4,28.42,49492.0,23.6844,23.6844,23.6511,23.6677,49492.0
2021-11-24 14:20:00,28.42,28.42,28.37,28.38,35880.0,23.6677,23.6677,23.6261,23.6344,35880.0
2021-11-24 14:30:00,28.38,28.41,28.38,28.41,70282.0,23.6344,23.6594,23.6344,23.6594,70282.0
2021-11-24 14:40:00,28.41,28.44,28.38,28.41,55575.0,23.6594,23.6844,23.6344,23.6594,55575.0
2021-11-24 14:50:00,28.4,28.41,28.35,28.36,60392.0,23.6511,23.6594,23.6095,23.6178,60392.0
2021-11-24 15:00:00,28.36,28.42,28.35,28.42,38875.0,23.6178,23.6677,23.6095,23.6677,38875.0
2021-11-24 15:10:00,28.41,28.44,28.41,28.44,66165.0,23.6594,23.6844,23.6594,23.6844,66165.0
2021-11-24 15:20:00,28.44,28.49,28.44,28.48,65649.0,23.6844,23.726,23.6844,23.7177,65649.0
2021-11-24 15:30:00,28.48,28.53,28.46,28.5,163985.0,23.7177,23.7594,23.7011,23.7344,163985.0
2021-11-24 15:40:00,28.51,28.54,28.5,28.54,209097.0,23.7427,23.7677,23.7344,23.7677,209097.0
2021-11-24 15:50:00,28.54,28.58,28.53,28.56,548345.0,23.7677,23.801,23.7594,23.7843,548345.0
2021-11-26 09:30:00,27.52,27.87,27.51,27.66,325934.0,22.9182,23.2097,22.9099,23.0348,325934.0
2021-11-26 09:40:00,27.67,27.83,27.62,27.82,325018.0,23.0432,23.1764,23.0015,23.1681,325018.0
2021-11-26 09:50:00,27.83,27.83,27.66,27.8,211136.0,23.1764,23.1764,23.0348,23.1514,211136.0
2021-11-26 10:00:00,27.8,27.8,27.64,27.69,227921.0,23.1514,23.1514,23.0182,23.0598,227921.0
2021-11-26 10:10:00,27.68,27.77,27.68,27.77,180306.0,23.0515,23.1264,23.0515,23.1264,180306.0
2021-11-26 10:20:00,27.77,27.88,27.77,27.88,134692.0,23.1264,23.218,23.1264,23.218,134692.0
2021-11-26 10:30:00,27.89,27.92,27.84,27.92,128421.0,23.2264,23.2514,23.1847,23.2514,128421.0
2021-11-26 10:40:00,27.92,28.02,27.9,28.0,183379.0,23.2514,23.3346,23.2347,23.318,183379.0
2021-11-26 10:50:00,28.0,28.03,27.88,27.91,156921.0,23.318,23.343,23.218,23.243,156921.0
2021-11-26 11:00:00,27.91,27.99,27.87,27.98,136293.0,23.243,23.3097,23.2097,23.3013,136293.0
2021-11-26 11:10:00,27.98,27.98,27.88,27.89,157528.0,23.3013,23.3013,23.218,23.2264,157528.0
2021-11-26 11:20:00,27.89,27.92,27.85,27.92,115366.0,23.2264,23.2514,23.1931,23.2514,115366.0
2021-11-26 11:30:00,27.91,28.0,27.88,27.98,75307.0,23.243,23.318,23.218,23.3013,75307.0
2021-11-26 11:40:00,27.99,28.02,27.92,28.01,77900.0,23.3097,23.3346,23.2514,23.3263,77900.0
2021-11-26 11:50:00,28.01,28.02,27.91,27.97,119626.0,23.3263,23.3346,23.243,23.293,119626.0
2021-11-26 12:00:00,27.97,28.19,27.96,28.17,157992.0,23.293,23.4762,23.2847,23.4596,157992.0
2021-11-26 12:10:00,28.17,28.22,28.15,28.16,79108.0,23.4596,23.5012,23.4429,23.4512,79108.0
2021-11-26 12:20:00,28.16,28.22,28.13,28.21,87885.0,23.4512,23.5012,23.4262,23.4929,87885.0
2021-11-26 12:30:00,28.21,28.35,28.19,28.34,174791.0,23.4929,23.6095,23.4762,23.6011,174791.0
2021-11-26 12:40:00,28.33,28.42,28.21,28.21,343756.0,23.5928,23.6677,23.4929,23.4929,343756.0
2021-11-26 12:50:00,28.21,28.28,28.14,28.23,374995.0,23.4929,23.5512,23.4346,23.5095,374995.0
2021-11-29 09:30:00,28.58,28.66,28.46,28.5,188718.0,23.801,23.8676,23.7011,23.7344,188718.0
2021-11-29 09:40:00,28.5,28.54,28.35,28.36,197535.0,23.7344,23.7677,23.6095,23.6178,197535.0
2021-11-29 09:50:00,28.37,28.37,28.09,28.13,170160.0,23.6261,23.6261,23.3929,23.4262,170160.0
2021-11-29 10:00:00,28.13,28.15,28.05,28.08,325490.0,23.4262,23.4429,23.3596,23.3846,325490.0
2021-11-29 10:10:00,28.07,28.26,28.05,28.24,169350.0,23.3763,23.5345,23.3596,23.5178,169350.0
2021-11-29 10:20:00,28.24,28.29,28.19,28.23,126843.0,23.5178,23.5595,23.4762,23.5095,126843.0
2021-11-29 10:30:00,28.22,28.3,28.19,28.23,113022.0,23.5012,23.5678,23.4762,23.5095,113022.0
2021-11-29 10:40:00,28.23,28.28,28.14,28.15,123470.0,23.5095,23.5512,23.4346,23.4429,123470.0
2021-11-29 10:50:00,28.14,28.3,28.14,28.3,97824.0,23.4346,23.5678,23.4346,23.5678,97824.0
2021-11-29 11:00:00,28.3,28.33,28.26,28.28,146776.0,23.5678,23.5928,23.5345,23.5512,146776.0
2021-11-29 11:10:00,28.27,28.37,28.27,28.33,301099.0,23.5428,23.6261,23.5428,23.5928,301099.0
2021-11-29 11:20:00,28.33,28.38,28.31,28.32,103986.0,23.5928,23.6344,23.5761,23.5845,103986.0
2021-11-29 11:30:00,28.32,28.33,28.18,28.23,138196.0,23.5845,23.5928,23.4679,23.5095,138196.0
2021-11-29 11:40:00,28.23,28.27,28.2,28.25,104617.0,23.5095,23.5428,23.4845,23.5262,104617.0
2021-11-29 11:50:00,28.26,28.27,28.21,28.27,109255.0,23.5345,23.5428,23.4929,23.5428,109255.0
2021-11-29 12:00:00,28.27,28.31,28.25,28.29,69346.0,23.5428,23.5761,23.5262,23.5595,69346.0
2021-11-29 12:10:00,28.29,28.3,28.24,28.26,149415.0,23.5595,23.5678,23.5178,23.5345,149415.0
2021-11-29 12:20:00,28.26,28.33,28.25,28.29,160552.0,23.5345,23.5928,23.5262,23.5595,160552.0
2021-11-29 12:30:00,28.29,28.37,28.28,28.37,178061.0,23.5595,23.6261,23.5512,23.6261,178061.0
2021-11-29 12:40:00,28.37,28.39,28.36,28.39,69340.0,23.6261,23.6428,23.6178,23.6428,69340.0
2021-11-29 12:50:00,28.39,28.4,28.33,28.33,175513.0,23.6428,23.6511,23.5928,23.5928,175513.0
2021-11-29 13:00:00,28.33,28.38,28.3,28.35,170069.0,23.5928,23.6344,23.5678,23.6095,170069.0
2021-11-29 13:10:00,28.35,28.36,28.31,28.32,278082.0,23.6095,23.6178,23.5761,23.5845,278082.0
2021-11-29 13:20:00,28.32,28.32,28.27,28.29,98839.0,23.5845,23.5845,23.5428,23.5595,98839.0
2021-11-29 13:30:00,28.3,28.32,28.26,28.27,279035.0,23.5678,23.5845,23.5345,23.5428,279035.0
2021-11-29 13:40:00,28.26,28.34,28.26,28.32,188917.0,23.5345,23.6011,23.5345,23.5845,188917.0
2021-11-29 13:50:00,28.32,28.34,28.31,28.34,40334.0,23.5845,23.6011,23.5761,23.6011,40334.0
2021-11-29 14:00:00,28.34,28.35,28.29,28.3,105833.0,23.6011,23.6095,23.5595,23.5678,105833.0
2021-11-29 14:10:00,28.3,28.31,28.29,28.3,121301.0,23.5678,23.5761,23.5595,23.5678,121301.0
2021-11-29 14:20:00,28.3,28.33,28.29,28.31,97106.0,23.5678,23.5928,23.5595,23.5761,97106.0
2021-11-29 14:30:00,28.3,28.32,28.22,28.23,93097.0,23.5678,23.5845,23.5012,23.5095,93097.0
2021-11-29 14:40:00,28.23,28.25,28.21,28.22,72443.0,23.5095,23.5262,23.4929,23.5012,72443.0
2021-11-29 14:50:00,28.21,28.26,28.21,28.23,55025.0,23.4929,23.5345,23.4929,23.5095,55025.0
2021-11-29 15:00:00,28.23,28.27,28.22,28.27,91485.0,23.5095,23.5428,23.5012,23.5428,91485.0
2021-11-29 15:10:00,28.27,28.31,28.25,28.26,76945.0,23.5428,23.5761,23.5262,23.5345,76945.0
2021-11-29 15:20:00,28.26,28.28,28.24,28.25,88755.0,23.5345,23.5512,23.5178,23.5262,88755.0
2021-11-29 15:30:00,28.25,28.26,28.14,28.14,189632.0,23.5262,23.5345,23.4346,23.4346,189632.0
2021-11-29 15:40:00,28.14,28.15,28.09,28.11,211468.0,23.4346,23.4429,23.3929,23.4096,211468.0
2021-11-29 15:50:00,28.11,28.11,28.01,28.01,882841.0,23.4096,23.4096,23.3263,23.3263,882841.0
2021-11-30 09:30:00,27.63,27.73,27.48,27.49,319971.0,23.0098,23.0931,22.8849,22.8933,319971.0
2021-11-30 09:40:00,27.49,27.66,27.45,27.52,190383.0,22.8933,23.0348,22.8599,22.9182,190383.0
2021-11-30 09:50:00,27.51,27.6,27.46,27.48,223331.0,22.9099,22.9849,22.8683,22.8849,223331.0
2021-11-30 10:00:00,27.48,27.51,27.38,27.48,265008.0,22.8849,22.9099,22.8017,22.8849,265008.0
2021-11-30 10:10:00,27.48,27.53,27.4,27.45,126414.0,22.8849,22.9266,22.8183,22.8599,126414.0
2021-11-30 10:20:00,27.44,27.47,27.35,27.41,118122.0,22.8516,22.8766,22.7767,22.8266,118122.0
2021-11-30 10:30:00,27.41,27.54,27.39,27.5,181322.0,22.8266,22.9349,22.81,22.9016,181322.0
2021-11-30 10:40:00,27.5,27.52,27.42,27.42,169639.0,22.9016,22.9182,22.835,22.835,169639.0
2021-11-30 10:50:00,27.42,27.48,27.32,27.32,196008.0,22.835,22.8849,22.7517,22.7517,196008.0
2021-11-30 11:00:00,27.33,27.34,27.17,27.21,223828.0,22.76,22.7683,22.6268,22.6601,223828.0
2021-11-30 11:10:00,27.21,27.48,27.17,27.45,476201.0,22.6601,22.8849,22.6268,22.8599,476201.0
2021-11-30 11:20:00,27.45,27.47,27.27,27.36,205337.0,22.8599,22.8766,22.71,22.785,205337.0
2021-11-30 11:30:00,27.35,27.35,27.16,27.19,162518.0,22.7767,22.7767,22.6184,22.6434,162518.0
2021-11-30 11:40:00,27.19,27.21,26.99,27.0,278607.0,22.6434,22.6601,22.4769,22.4852,278607.0
2021-11-30 11:50:00,26.99,27.0,26.9,27.0,266616.0,22.4769,22.4852,22.4019,22.4852,266616.0
2021-11-30 12:00:00,27.0,27.0,26.91,26.99,205554.0,22.4852,22.4852,22.4102,22.4769,205554.0
2021-11-30 12:10:00,26.99,27.01,26.93,27.0,250164.0,22.4769,22.4935,22.4269,22.4852,250164.0
2021-11-30 12:20:00,27.01,27.04,26.97,27.0,122927.0,22.4935,22.5185,22.4602,22.4852,122927.0
2021-11-30 12:30:00,27.0,27.05,26.96,26.97,144678.0,22.4852,22.5268,22.4519,22.4602,144678.0
2021-11-30 12:40:00,26.97,27.01,26.94,26.96,146487.0,22.4602,22.4935,22.4352,22.4519,146487.0
2021-11-30 12:50:00,26.96,27.0,26.88,26.89,164768.0,22.4519,22.4852,22.3853,22.3936,164768.0
2021-11-30 13:00:00,26.9,26.91,26.78,26.83,293521.0,22.4019,22.4102,22.302,22.3436,293521.0
2021-11-30 13:10:00,26.83,26.83,26.73,26.74,207329.0,22.3436,22.3436,22.2603,22.2687,207329.0
2021-11-30 13:20:00,26.74,26.86,26.73,26.77,197877.0,22.2687,22.3686,22.2603,22.2937,197877.0
2021-11-30 13:30:00,26.76,26.82,26.73,26.8,176125.0,22.2853,22.3353,22.2603,22.3186,176125.0
2021-11-30 13:40:00,26.8,26.84,26.78,26.8,139187.0,22.3186,22.3519,22.302,22.3186,139187.0
2021-11-30 13:50:00,26.8,26.87,26.8,26.82,130724.0,22.3186,22.3769,22.3186,22.3353,130724.0
2021-11-30 14:00:00,26.81,26.89,26.76,26.88,246274.0,22.327,22.3936,22.2853,22.3853,246274.0
2021-11-30 14:10:00,26.87,26.91,26.85,26.9,143701.0,22.3769,22.4102,22.3603,22.4019,143701.0
2021-11-30 14:20:00,26.91,26.92,26.84,26.84,157614.0,22.4102,22.4186,22.3519,22.3519,157614.0
2021-11-30 14:30:00,26.85,26.88,26.84,26.85,127393.0,22.3603,22.3853,22.3519,22.3603,127393.0
2021-11-30 14:40:00,26.85,26.86,26.8,26.8,139056.0,22.3603,22.3686,22.3186,22.3186,139056.0
2021-11-30 14:50:00,26.8,26.83,26.77,26.81,235157.0,22.3186,22.3436,22.2937,22.327,235157.0
2021-11-30 15:00:00,26.81,26.94,26.81,26.87,231397.0,22.327,22.4352,22.327,22.3769,231397.0
2021-11-30 15:10:00,26.88,26.92,26.85,26.9,207909.0,22.3853,22.4186,22.3603,22.4019,207909.0
2021-11-30 15:20:00,26.9,26.93,26.83,26.86,244026.0,22.4019,22.4269,22.3436,22.3686,244026.0
2021-11-30 15:30:00,26.86,26.92,26.83,26.86,404815.0,22.3686,22.4186,22.3436,22.3686,404815.0
2021-11-30 15:40:00,26.85,26.99,26.84,26.85,471192.0,22.3603,22.4769,22.3519,22.3603,471192.0
2021-11-30 15:50:00,26.84,26.86,26.74,26.79,1510569.0,22.3519,22.3686,22.2687,22.3103,1510569.0
2021-12-01 09:30:00,27.31,27.36,27.09,27.3,215622.0,22.7434,22.785,22.5601,22.735,215622.0
2021-12-01 09:40:00,27.29,27.42,27.28,27.42,166033.0,22.7267,22.835,22.7184,22.835,166033.0
2021-12-01 09:50:00,27.41,27.5,27.4,27.48,157745.0,22.8266,22.9016,22.8183,22.8849,157745.0
2021-12-01 10:00:00,27.48,27.58,27.47,27.58,163828.0,22.8849,22.9682,22.8766,22.9682,163828.0
2021-12-01 10:10:00,27.58,27.7,27.57,27.61,173479.0,22.9682,23.0681,22.9599,22.9932,173479.0
2021-12-01 10:20:00,27.62,27.71,27.59,27.6,466027.0,23.0015,23.0765,22.9765,22.9849,466027.0
2021-12-01 10:30:00,27.59,27.62,27.56,27.57,287019.0,22.9765,23.0015,22.9516,22.9599,287019.0
2021-12-01 10:40:00,27.57,27.59,27.5,27.56,221591.0,22.9599,22.9765,22.9016,22.9516,221591.0
2021-12-01 10:50:00,27.55,27.7,27.55,27.68,128777.0,22.9432,23.0681,22.9432,23.0515,128777.0
2021-12-01 11:00:00,27.68,27.78,27.68,27.74,204441.0,23.0515,23.1348,23.0515,23.1015,204441.0
2021-12-01 11:10:00,27.74,27.76,27.63,27.71,264936.0,23.1015,23.1181,23.0098,23.0765,264936.0
2021-12-01 11:20:00,27.71,27.71,27.62,27.64,202908.0,23.0765,23.0765,23.0015,23.0182,202908.0
2021-12-01 11:30:00,27.64,27.68,27.61,27.63,112325.0,23.0182,23.0515,22.9932,23.0098,112325.0
2021-12-01 11:40:00,27.63,27.63,27.46,27.47,106535.0,23.0098,23.0098,22.8683,22.8766,106535.0
2021-12-01 11:50:00,27.46,27.49,27.41,27.46,236412.0,22.8683,22.8933,22.8266,22.8683,236412.0
2021-12-01 12:00:00,27.47,27.56,27.46,27.54,295297.0,22.8766,22.9516,22.8683,22.9349,295297.0
2021-12-01 12:10:00,27.53,27.61,27.52,27.58,99528.0,22.9266,22.9932,22.9182,22.9682,99528.0
2021-12-01 12:20:00,27.57,27.59,27.41,27.42,125750.0,22.9599,22.9765,22.8266,22.835,125750.0
2021-12-01 12:30:00,27.42,27.49,27.38,27.44,160314.0,22.835,22.8933,22.8017,22.8516,160314.0
2021-12-01 12:40:00,27.44,27.46,27.34,27.34,146403.0,22.8516,22.8683,22.7683,22.7683,146403.0
2021-12-01 12:50:00,27.34,27.34,27.25,27.29,105056.0,22.7683,22.7683,22.6934,22.7267,105056.0
2021-12-01 13:00:00,27.29,27.34,27.17,27.18,146877.0,22.7267,22.7683,22.6268,22.6351,146877.0
2021-12-01 13:10:00,27.18,27.26,27.17,27.18,107079.0,22.6351,22.7017,22.6268,22.6351,107079.0
2021-12-01 13:20:00,27.18,27.25,27.18,27.22,84203.0,22.6351,22.6934,22.6351,22.6684,84203.0
2021-12-01 13:30:00,27.22,27.22,27.16,27.18,92827.0,22.6684,22.6684,22.6184,22.6351,92827.0
2021-12-01 13:40:00,27.17,27.17,27.05,27.05,133348.0,22.6268,22.6268,22.5268,22.5268,133348.0
2021-12-01 13:50:00,27.06,27.14,27.05,27.11,123706.0,22.5352,22.6018,22.5268,22.5768,123706.0
2021-12-01 14:00:00,27.11,27.12,26.97,27.0,183399.0,22.5768,22.5851,22.4602,22.4852,183399.0
2021-12-01 14:10:00,27.0,27.04,26.88,26.89,171979.0,22.4852,22.5185,22.3853,22.3936,171979.0
2021-12-01 14:20:00,26.89,27.03,26.89,27.02,127434.0,22.3936,22.5102,22.3936,22.5019,127434.0
2021-12-01 14:30:00,27.01,27.1,26.98,27.05,147405.0,22.4935,22.5685,22.4685,22.5268,147405.0
2021-12-01 14:40:00,27.06,27.06,26.96,26.98,97728.0,22.5352,22.5352,22.4519,22.4685,97728.0
2021-12-01 14:50:00,26.98,27.01,26.93,26.95,101943.0,22.4685,22.4935,22.4269,22.4436,101943.0
2021-12-01 15:00:00,26.96,26.98,26.85,26.88,177321.0,22.4519,22.4685,22.3603,22.3853,177321.0
2021-12-01 15:10:00,26.87,26.92,26.8,26.8,239950.0,22.3769,22.4186,22.3186,22.3186,239950.0
2021-12-01 15:20:00,26.81,26.83,26.72,26.78,332224.0,22.327,22.3436,22.252,22.302,332224.0
2021-12-01 15:30:00,26.78,26.85,26.74,26.83,221534.0,22.302,22.3603,22.2687,22.3436,221534.0
2021-12-01 15:40:00,26.83,26.87,26.73,26.74,412930.0,22.3436,22.3769,22.2603,22.2687,412930.0
2021-12-01 15:50:00,26.74,26.76,26.63,26.64,668180.0,22.2687,22.2853,22.1771,22.1854,668180.0
2021-12-02 09:30:00,26.73,26.8,26.54,26.74,167409.0,22.2603,22.3186,22.1021,22.2687,167409.0
2021-12-02 09:40:00,26.76,26.98,26.72,26.89,140793.0,22.2853,22.4685,22.252,22.3936,140793.0
2021-12-02 09:50:00,26.9,26.98,26.85,26.98,143682.0,22.4019,22.4685,22.3603,22.4685,143682.0
2021-12-02 10:00:00,26.99,27.03,26.89,26.97,109325.0,22.4769,22.5102,22.3936,22.4602,109325.0
2021-12-02 10:10:00,26.98,27.06,26.93,27.0,88319.0,22.4685,22.5352,22.4269,22.4852,88319.0
2021-12-02 10:20:00,26.98,27.04,26.93,27.01,95982.0,22.4685,22.5185,22.4269,22.4935,95982.0
2021-12-02 10:30:00,27.01,27.15,26.92,26.94,122727.0,22.4935,22.6101,22.4186,22.4352,122727.0
2021-12-02 10:40:00,26.95,26.99,26.88,26.97,152525.0,22.4436,22.4769,22.3853,22.4602,152525.0
2021-12-02 10:50:00,26.97,27.14,26.95,27.13,109217.0,22.4602,22.6018,22.4436,22.5935,109217.0
2021-12-02 11:00:00,27.13,27.16,27.06,27.14,109046.0,22.5935,22.6184,22.5352,22.6018,109046.0
2021-12-02 11:10:00,27.13,27.17,27.08,27.14,99903.0,22.5935,22.6268,22.5518,22.6018,99903.0
2021-12-02 11:20:00,27.14,27.22,27.14,27.17,182629.0,22.6018,22.6684,22.6018,22.6268,182629.0
2021-12-02 11:30:00,27.17,27.21,27.05,27.07,112564.0,22.6268,22.6601,22.5268,22.5435,112564.0
2021-12-02 11:40:00,27.07,27.25,27.07,27.25,183845.0,22.5435,22.6934,22.5435,22.6934,183845.0
2021-12-02 11:50:00,27.26,27.28,27.18,27.21,252079.0,22.7017,22.7184,22.6351,22.6601,252079.0
2021-12-02 12:00:00,27.21,27.27,27.17,27.23,99844.0,22.6601,22.71,22.6268,22.6767,99844.0
2021-12-02 12:10:00,27.23,27.27,27.19,27.23,94584.0,22.6767,22.71,22.6434,22.6767,94584.0
2021-12-02 12:20:00,27.23,27.25,27.15,27.19,206509.0,22.6767,22.6934,22.6101,22.6434,206509.0
2021-12-02 12:30:00,27.2,27.26,27.15,27.15,162632.0,22.6518,22.7017,22.6101,22.6101,162632.0
2021-12-02 12:40:00,27.15,27.19,27.1,27.19,166823.0,22.6101,22.6434,22.5685,22.6434,166823.0
2021-12-02 12:50:00,27.19,27.25,27.18,27.19,72213.0,22.6434,22.6934,22.6351,22.6434,72213.0
2021-12-02 13:00:00,27.2,27.23,27.14,27.17,89280.0,22.6518,22.6767,22.6018,22.6268,89280.0
2021-12-02 13:10:00,27.17,27.2,27.15,27.2,100562.0,22.6268,22.6518,22.6101,22.6518,100562.0
2021-12-02 13:20:00,27.21,27.23,27.13,27.14,50259.0,22.6601,22.6767,22.5935,22.6018,50259.0
2021-12-02 13:30:00,27.15,27.21,27.12,27.21,63635.0,22.6101,22.6601,22.5851,22.6601,63635.0
2021-12-02 13:40:00,27.21,27.23,27.16,27.22,70835.0,22.6601,22.6767,22.6184,22.6684,70835.0
2021-12-02 13:50:00,27.23,27.33,27.2,27.31,76624.0,22.6767,22.76,22.6518,22.7434,76624.0
2021-12-02 14:00:00,27.32,27.35,27.25,27.27,139304.0,22.7517,22.7767,22.6934,22.71,139304.0
2021-12-02 14:10:00,27.27,27.28,27.21,27.23,125108.0,22.71,22.7184,22.6601,22.6767,125108.0
2021-12-02 14:20:00,27.23,27.27,27.18,27.27,93719.0,22.6767,22.71,22.6351,22.71,93719.0
2021-12-02 14:30:00,27.26,27.28,27.22,27.24,92294.0,22.7017,22.7184,22.6684,22.6851,92294.0
2021-12-02 14:40:00,27.24,27.29,27.22,27.23,73765.0,22.6851,22.7267,22.6684,22.6767,73765.0
2021-12-02 14:50:00,27.24,27.28,27.23,27.24,117253.0,22.6851,22.7184,22.6767,22.6851,117253.0
2021-12-02 15:00:00,27.24,27.32,27.23,27.28,134813.0,22.6851,22.7517,22.6767,22.7184,134813.0
2021-12-02 15:10:00,27.27,27.28,27.21,27.23,83246.0,22.71,22.7184,22.6601,22.6767,83246.0
2021-12-02 15:20:00,27.23,27.27,27.17,27.2,224344.0,22.6767,22.71,22.6268,22.6518,224344.0
2021-12-02 15:30:00,27.2,27.26,27.19,27.21,171726.0,22.6518,22.7017,22.6434,22.6601,171726.0
2021-12-02 15:40:00,27.21,27.29,27.21,27.27,289585.0,22.6601,22.7267,22.6601,22.71,289585.0
2021-12-02 15:50:00,27.28,27.28,27.18,27.25,673024.0,22.7184,22.7184,22.6351,22.6934,673024.0
2021-12-03 09:30:00,27.48,27.64,27.42,27.44,114311.0,22.8849,23.0182,22.835,22.8516,114311.0
2021-12-03 09:40:00,27.44,27.47,27.22,27.22,93010.0,22.8516,22.8766,22.6684,22.6684,93010.0
2021-12-03 09:50:00,27.22,27.25,27.12,27.22,108001.0,22.6684,22.6934,22.5851,22.6684,108001.0
2021-12-03 10:00:00,27.23,27.27,27.1,27.12,154465.0,22.6767,22.71,22.5685,22.5851,154465.0
2021-12-03 10:10:00,27.13,27.25,27.12,27.2,101542.0,22.5935,22.6934,22.5851,22.6518,101542.0
2021-12-03 10:20:00,27.21,27.37,27.18,27.35,92298.0,22.6601,22.7933,22.6351,22.7767,92298.0
2021-12-03 10:30:00,27.34,27.35,27.22,27.26,122123.0,22.7683,22.7767,22.6684,22.7017,122123.0
2021-12-03 10:40:00,27.27,27.27,27.11,27.13,250784.0,22.71,22.71,22.5768,22.5935,250784.0
2021-12-03 10:50:00,27.13,27.17,27.05,27.05,157818.0,22.5935,22.6268,22.5268,22.5268,157818.0
2021-12-03 11:00:00,27.05,27.12,27.0,27.05,147455.0,22.5268,22.5851,22.4852,22.5268,147455.0
2021-12-03 11:10:00,27.05,27.1,26.99,26.99,138908.0,22.5268,22.5685,22.4769,22.4769,138908.0
2021-12-03 11:20:00,26.98,27.13,26.97,27.06,110895.0,22.4685,22.5935,22.4602,22.5352,110895.0
2021-12-03 11:30:00,27.06,27.11,27.02,27.11,103457.0,22.5352,22.5768,22.5019,22.5768,103457.0
2021-12-03 11:40:00,27.11,27.12,26.99,27.04,85967.0,22.5768,22.5851,22.4769,22.5185,85967.0
2021-12-03 11:50:00,27.02,27.02,26.91,26.92,97106.0,22.5019,22.5019,22.4102,22.4186,97106.0
2021-12-03 12:00:00,26.92,26.97,26.89,26.94,84933.0,22.4186,22.4602,22.3936,22.4352,84933.0
2021-12-03 12:10:00,26.95,27.07,26.94,27.04,73094.0,22.4436,22.5435,22.4352,22.5185,73094.0
2021-12-03 12:20:00,27.04,27.13,27.02,27.08,82529.0,22.5185,22.5935,22.5019,22.5518,82529.0
2021-12-03 12:30:00,27.08,27.11,26.97,27.1,125322.0,22.5518,22.5768,22.4602,22.5685,125322.0
2021-12-03 12:40:00,27.11,27.14,27.04,27.1,100113.0,22.5768,22.6018,22.5185,22.5685,100113.0
2021-12-03 12:50:00,27.1,27.14,27.07,27.11,163214.0,22.5685,22.6018,22.5435,22.5768,163214.0
2021-12-03 13:00:00,27.11,27.14,27.06,27.12,128099.0,22.5768,22.6018,22.5352,22.5851,128099.0
2021-12-03 13:10:00,27.13,27.2,27.08,27.19,95790.0,22.5935,22.6518,22.5518,22.6434,95790.0
2021-12-03 13:20:00,27.19,27.21,27.11,27.12,85077.0,22.6434,22.6601,22.5768,22.5851,85077.0
2021-12-03 13:30:00,27.13,27.13,27.0,27.01,90148.0,22.5935,22.5935,22.4852,22.4935,90148.0
2021-12-03 13:40:00,27.02,27.08,26.99,27.05,107631.0,22.5019,22.5518,22.4769,22.5268,107631.0
2021-12-03 13:50:00,27.05,27.08,27.01,27.01,96416.0,22.5268,22.5518,22.4935,22.4935,96416.0
2021-12-03 14:00:00,27.01,27.04,26.94,26.96,125982.0,22.4935,22.5185,22.4352,22.4519,125982.0
2021-12-03 14:10:00,26.96,27.01,26.95,26.95,83040.0,22.4519,22.4935,22.4436,22.4436,83040.0
2021-12-03 14:20:00,26.96,27.05,26.91,27.02,119630.0,22.4519,22.5268,22.4102,22.5019,119630.0
2021-12-03 14:30:00,27.03,27.05,26.95,26.97,94033.0,22.5102,22.5268,22.4436,22.4602,94033.0
2021-12-03 14:40:00,26.96,27.02,26.94,26.95,96353.0,22.4519,22.5019,22.4352,22.4436,96353.0
2021-12-03 14:50:00,26.94,26.98,26.92,26.96,83271.0,22.4352,22.4685,22.4186,22.4519,83271.0
2021-12-03 15:00:00,26.96,27.01,26.92,26.94,141677.0,22.4519,22.4935,22.4186,22.4352,141677.0
2021-12-03 15:10:00,26.94,27.01,26.93,26.95,102268.0,22.4352,22.4935,22.4269,22.4436,102268.0
2021-12-03 15:20:00,26.95,27.1,26.94,27.05,135401.0,22.4436,22.5685,22.4352,22.5268,135401.0
2021-12-03 15:30:00,27.05,27.12,27.02,27.05,201738.0,22.5268,22.5851,22.5019,22.5268,201738.0
2021-12-03 15:40:00,27.05,27.07,26.96,27.01,197635.0,22.5268,22.5435,22.4519,22.4935,197635.0
2021-12-03 15:50:00,27.01,27.15,26.97,27.1,766646.0,22.4935,22.6101,22.4602,22.5685,766646.0
2021-12-06 09:30:00,27.45,27.48,27.15,27.2,200392.0,22.8599,22.8849,22.6101,22.6518,200392.0
2021-12-06 09:40:00,27.2,27.29,27.13,27.13,218673.0,22.6518,22.7267,22.5935,22.5935,218673.0
2021-12-06 09:50:00,27.13,27.18,27.02,27.13,309116.0,22.5935,22.6351,22.5019,22.5935,309116.0
2021-12-06 10:00:00,27.13,27.26,27.09,27.26,336995.0,22.5935,22.7017,22.5601,22.7017,336995.0
2021-12-06 10:10:00,27.26,27.3,27.15,27.17,130855.0,22.7017,22.735,22.6101,22.6268,130855.0
2021-12-06 10:20:00,27.16,27.26,27.15,27.26,176658.0,22.6184,22.7017,22.6101,22.7017,176658.0
2021-12-06 10:30:00,27.25,27.33,27.21,27.33,144147.0,22.6934,22.76,22.6601,22.76,144147.0
2021-12-06 10:40:00,27.33,27.48,27.32,27.48,228947.0,22.76,22.8849,22.7517,22.8849,228947.0
2021-12-06 10:50:00,27.47,27.48,27.39,27.45,167998.0,22.8766,22.8849,22.81,22.8599,167998.0
2021-12-06 11:00:00,27.45,27.45,27.32,27.34,107708.0,22.8599,22.8599,22.7517,22.7683,107708.0
2021-12-06 11:10:00,27.34,27.42,27.28,27.41,109396.0,22.7683,22.835,22.7184,22.8266,109396.0
2021-12-06 11:20:00,27.41,27.41,27.33,27.39,147241.0,22.8266,22.8266,22.76,22.81,147241.0
2021-12-06 11:30:00,27.39,27.41,27.32,27.34,125244.0,22.81,22.8266,22.7517,22.7683,125244.0
2021-12-06 11:40:00,27.34,27.36,27.27,27.28,139959.0,22.7683,22.785,22.71,22.7184,139959.0
2021-12-06 11:50:00,27.29,27.38,27.28,27.32,102386.0,22.7267,22.8017,22.7184,22.7517,102386.0
2021-12-06 12:00:00,27.32,27.39,27.3,27.37,94919.0,22.7517,22.81,22.735,22.7933,94919.0
2021-12-06 12:10:00,27.36,27.4,27.34,27.39,114203.0,22.785,22.8183,22.7683,22.81,114203.0
2021-12-06 12:20:00,27.38,27.43,27.36,27.42,107237.0,22.8017,22.8433,22.785,22.835,107237.0
2021-12-06 12:30:00,27.42,27.46,27.41,27.43,121800.0,22.835,22.8683,22.8266,22.8433,121800.0
2021-12-06 12:40:00,27.44,27.51,27.44,27.5,99637.0,22.8516,22.9099,22.8516,22.9016,99637.0
2021-12-06 12:50:00,27.51,27.51,27.44,27.48,107677.0,22.9099,22.9099,22.8516,22.8849,107677.0
2021-12-06 13:00:00,27.49,27.55,27.47,27.54,95850.0,22.8933,22.9432,22.8766,22.9349,95850.0
2021-12-06 13:10:00,27.55,27.56,27.5,27.52,95820.0,22.9432,22.9516,22.9016,22.9182,95820.0
2021-12-06 13:20:00,27.53,27.56,27.49,27.52,167603.0,22.9266,22.9516,22.8933,22.9182,167603.0
2021-12-06 13:30:00,27.53,27.57,27.5,27.54,118983.0,22.9266,22.9599,22.9016,22.9349,118983.0
2021-12-06 13:40:00,27.54,27.6,27.52,27.58,106365.0,22.9349,22.9849,22.9182,22.9682,106365.0
2021-12-06 13:50:00,27.59,27.59,27.52,27.57,101764.0,22.9765,22.9765,22.9182,22.9599,101764.0
2021-12-06 14:00:00,27.57,27.59,27.54,27.54,212647.0,22.9599,22.9765,22.9349,22.9349,212647.0
2021-12-06 14:10:00,27.55,27.6,27.54,27.57,109794.0,22.9432,22.9849,22.9349,22.9599,109794.0
2021-12-06 14:20:00,27.57,27.6,27.53,27.58,101697.0,22.9599,22.9849,22.9266,22.9682,101697.0
2021-12-06 14:30:00,27.58,27.61,27.56,27.57,235982.0,22.9682,22.9932,22.9516,22.9599,235982.0
2021-12-06 14:40:00,27.56,27.56,27.45,27.45,138572.0,22.9516,22.9516,22.8599,22.8599,138572.0
2021-12-06 14:50:00,27.46,27.47,27.42,27.45,137547.0,22.8683,22.8766,22.835,22.8599,137547.0
2021-12-06 15:00:00,27.45,27.51,27.43,27.5,263902.0,22.8599,22.9099,22.8433,22.9016,263902.0
2021-12-06 15:10:00,27.49,27.52,27.48,27.48,151743.0,22.8933,22.9182,22.8849,22.8849,151743.0
2021-12-06 15:20:00,27.48,27.48,27.41,27.43,113972.0,22.8849,22.8849,22.8266,22.8433,113972.0
2021-12-06 15:30:00,27.43,27.44,27.33,27.37,254797.0,22.8433,22.8516,22.76,22.7933,254797.0
2021-12-06 15:40:00,27.37,27.4,27.31,27.38,314920.0,22.7933,22.8183,22.7434,22.8017,314920.0
2021-12-06 15:50:00,27.37,27.38,27.3,27.32,956116.0,22.7933,22.8017,22.735,22.7517,956116.0
2021-12-07 09:30:00,27.6,27.79,27.48,27.71,215837.0,22.9849,23.1431,22.8849,23.0765,215837.0
2021-12-07 09:40:00,27.7,27.82,27.68,27.82,215339.0,23.0681,23.1681,23.0515,23.1681,215339.0
2021-12-07 09:50:00,27.82,27.89,27.73,27.86,110523.0,23.1681,23.2264,23.0931,23.2014,110523.0
2021-12-07 10:00:00,27.86,27.89,27.8,27.89,139701.0,23.2014,23.2264,23.1514,23.2264,139701.0
2021-12-07 10:10:00,27.89,27.97,27.87,27.92,137656.0,23.2264,23.293,23.2097,23.2514,137656.0
2021-12-07 10:20:00,27.92,28.03,27.91,27.97,117060.0,23.2514,23.343,23.243,23.293,117060.0
2021-12-07 10:30:00,27.97,28.0,27.89,27.89,114992.0,23.293,23.318,23.2264,23.2264,114992.0
2021-12-07 10:40:00,27.9,27.91,27.82,27.88,228378.0,23.2347,23.243,23.1681,23.218,228378.0
2021-12-07 10:50:00,27.88,27.9,27.82,27.89,164295.0,23.218,23.2347,23.1681,23.2264,164295.0
2021-12-07 11:00:00,27.89,27.9,27.85,27.88,121444.0,23.2264,23.2347,23.1931,23.218,121444.0
2021-12-07 11:10:00,27.88,27.91,27.85,27.88,124989.0,23.218,23.243,23.1931,23.218,124989.0
2021-12-07 11:20:00,27.89,27.89,27.83,27.86,98903.0,23.2264,23.2264,23.1764,23.2014,98903.0
2021-12-07 11:30:00,27.86,27.89,27.83,27.86,108095.0,23.2014,23.2264,23.1764,23.2014,108095.0
2021-12-07 11:40:00,27.85,27.88,27.74,27.75,106986.0,23.1931,23.218,23.1015,23.1098,106986.0
2021-12-07 11:50:00,27.75,27.84,27.75,27.78,99446.0,23.1098,23.1847,23.1098,23.1348,99446.0
2021-12-07 12:00:00,27.78,27.85,27.77,27.81,102525.0,23.1348,23.1931,23.1264,23.1598,102525.0
2021-12-07 12:10:00,27.81,27.86,27.8,27.81,103653.0,23.1598,23.2014,23.1514,23.1598,103653.0
2021-12-07 12:20:00,27.8,27.89,27.8,27.89,81041.0,23.1514,23.2264,23.1514,23.2264,81041.0
2021-12-07 12:30:00,27.89,27.92,27.86,27.9,99735.0,23.2264,23.2514,23.2014,23.2347,99735.0
2021-12-07 12:40:00,27.9,27.91,27.85,27.87,74090.0,23.2347,23.243,23.1931,23.2097,74090.0
2021-12-07 12:50:00,27.87,27.89,27.85,27.86,86573.0,23.2097,23.2264,23.1931,23.2014,86573.0
2021-12-07 13:00:00,27.86,27.87,27.76,27.78,108184.0,23.2014,23.2097,23.1181,23.1348,108184.0
2021-12-07 13:10:00,27.78,27.78,27.68,27.76,122996.0,23.1348,23.1348,23.0515,23.1181,122996.0
2021-12-07 13:20:00,27.77,27.79,27.74,27.79,96337.0,23.1264,23.1431,23.1015,23.1431,96337.0
2021-12-07 13:30:00,27.79,27.79,27.72,27.76,83530.0,23.1431,23.1431,23.0848,23.1181,83530.0
2021-12-07 13:40:00,27.76,27.77,27.7,27.74,155816.0,23.1181,23.1264,23.0681,23.1015,155816.0
2021-12-07 13:50:00,27.75,27.8,27.74,27.79,96220.0,23.1098,23.1514,23.1015,23.1431,96220.0
2021-12-07 14:00:00,27.79,27.81,27.74,27.78,120537.0,23.1431,23.1598,23.1015,23.1348,120537.0
2021-12-07 14:10:00,27.77,27.82,27.75,27.82,115606.0,23.1264,23.1681,23.1098,23.1681,115606.0
2021-12-07 14:20:00,27.82,27.86,27.82,27.84,138434.0,23.1681,23.2014,23.1681,23.1847,138434.0
2021-12-07 14:30:00,27.84,27.87,27.81,27.85,169462.0,23.1847,23.2097,23.1598,23.1931,169462.0
2021-12-07 14:40:00,27.85,27.87,27.81,27.84,161713.0,23.1931,23.2097,23.1598,23.1847,161713.0
2021-12-07 14:50:00,27.85,27.92,27.84,27.92,126698.0,23.1931,23.2514,23.1847,23.2514,126698.0
2021-12-07 15:00:00,27.92,27.96,27.89,27.96,186705.0,23.2514,23.2847,23.2264,23.2847,186705.0
2021-12-07 15:10:00,27.96,28.0,27.95,27.96,228744.0,23.2847,23.318,23.2763,23.2847,228744.0
2021-12-07 15:20:00,27.97,27.97,27.88,27.88,213499.0,23.293,23.293,23.218,23.218,213499.0
2021-12-07 15:30:00,27.89,27.89,27.79,27.82,315904.0,23.2264,23.2264,23.1431,23.1681,315904.0
2021-12-07 15:40:00,27.82,27.87,27.8,27.82,399475.0,23.1681,23.2097,23.1514,23.1681,399475.0
2021-12-07 15:50:00,27.82,27.82,27.72,27.78,1292151.0,23.1681,23.1681,23.0848,23.1348,1292151.0
2021-12-08 09:30:00,27.8,27.99,27.8,27.87,220778.0,23.1514,23.3097,23.1514,23.2097,220778.0
2021-12-08 09:40:00,27.87,27.89,27.78,27.84,269638.0,23.2097,23.2264,23.1348,23.1847,269638.0
2021-12-08 09:50:00,27.83,27.95,27.83,27.87,141460.0,23.1764,23.2763,23.1764,23.2097,141460.0
2021-12-08 10:00:00,27.86,27.94,27.86,27.89,164227.0,23.2014,23.268,23.2014,23.2264,164227.0
2021-12-08 10:10:00,27.88,27.91,27.77,27.8,203801.0,23.218,23.243,23.1264,23.1514,203801.0
2021-12-08 10:20:00,27.8,27.82,27.67,27.67,148329.0,23.1514,23.1681,23.0432,23.0432,148329.0
2021-12-08 10:30:00,27.68,27.75,27.65,27.7,196153.0,23.0515,23.1098,23.0265,23.0681,196153.0
2021-12-08 10:40:00,27.7,27.75,27.61,27.68,314603.0,23.0681,23.1098,22.9932,23.0515,314603.0
2021-12-08 10:50:00,27.69,27.7,27.62,27.63,183362.0,23.0598,23.0681,23.0015,23.0098,183362.0
2021-12-08 11:00:00,27.62,27.66,27.6,27.64,129595.0,23.0015,23.0348,22.9849,23.0182,129595.0
2021-12-08 11:10:00,27.65,27.66,27.6,27.61,104908.0,23.0265,23.0348,22.9849,22.9932,104908.0
2021-12-08 11:20:00,27.61,27.65,27.59,27.64,133995.0,22.9932,23.0265,22.9765,23.0182,133995.0
2021-12-08 11:30:00,27.64,27.66,27.57,27.63,184617.0,23.0182,23.0348,22.9599,23.0098,184617.0
2021-12-08 11:40:00,27.63,27.66,27.6,27.65,188352.0,23.0098,23.0348,22.9849,23.0265,188352.0
2021-12-08 11:50:00,27.66,27.67,27.58,27.59,169082.0,23.0348,23.0432,22.9682,22.9765,169082.0
2021-12-08 12:00:00,27.59,27.62,27.56,27.58,153629.0,22.9765,23.0015,22.9516,22.9682,153629.0
2021-12-08 12:10:00,27.59,27.63,27.56,27.58,143742.0,22.9765,23.0098,22.9516,22.9682,143742.0
2021-12-08 12:20:00,27.58,27.63,27.56,27.63,309901.0,22.9682,23.0098,22.9516,23.0098,309901.0
2021-12-08 12:30:00,27.63,27.69,27.6,27.66,415698.0,23.0098,23.0598,22.9849,23.0348,415698.0
2021-12-08 12:40:00,27.67,27.68,27.64,27.66,136260.0,23.0432,23.0515,23.0182,23.0348,136260.0
2021-12-08 12:50:00,27.66,27.68,27.63,27.64,317038.0,23.0348,23.0515,23.0098,23.0182,317038.0
2021-12-08 13:00:00,27.64,27.67,27.59,27.66,165401.0,23.0182,23.0432,22.9765,23.0348,165401.0
2021-12-08 13:10:00,27.66,27.66,27.61,27.62,270313.0,23.0348,23.0348,22.9932,23.0015,270313.0
2021-12-08 13:20:00,27.62,27.67,27.59,27.63,211656.0,23.0015,23.0432,22.9765,23.0098,211656.0
2021-12-08 13:30:00,27.63,27.66,27.6,27.64,275974.0,23.0098,23.0348,22.9849,23.0182,275974.0
2021-12-08 13:40:00,27.64,27.72,27.63,27.65,319611.0,23.0182,23.0848,23.0098,23.0265,319611.0
2021-12-08 13:50:00,27.66,27.71,27.65,27.71,259195.0,23.0348,23.0765,23.0265,23.0765,259195.0
2021-12-08 14:00:00,27.71,27.76,27.7,27.72,117511.0,23.0765,23.1181,23.0681,23.0848,117511.0
2021-12-08 14:10:00,27.71,27.77,27.71,27.77,78617.0,23.0765,23.1264,23.0765,23.1264,78617.0
2021-12-08 14:20:00,27.77,27.79,27.71,27.75,149989.0,23.1264,23.1431,23.0765,23.1098,149989.0
2021-12-08 14:30:00,27.75,27.79,27.74,27.77,123092.0,23.1098,23.1431,23.1015,23.1264,123092.0
2021-12-08 14:40:00,27.78,27.79,27.71,27.72,122081.0,23.1348,23.1431,23.0765,23.0848,122081.0
2021-12-08 14:50:00,27.73,27.76,27.69,27.74,213827.0,23.0931,23.1181,23.0598,23.1015,213827.0
2021-12-08 15:00:00,27.74,27.75,27.69,27.74,215983.0,23.1015,23.1098,23.0598,23.1015,215983.0
2021-12-08 15:10:00,27.74,27.75,27.69,27.72,149172.0,23.1015,23.1098,23.0598,23.0848,149172.0
2021-12-08 15:20:00,27.71,27.77,27.71,27.75,162147.0,23.0765,23.1264,23.0765,23.1098,162147.0
2021-12-08 15:30:00,27.75,27.76,27.69,27.7,263873.0,23.1098,23.1181,23.0598,23.0681,263873.0
2021-12-08 15:40:00,27.71,27.72,27.65,27.65,406578.0,23.0765,23.0848,23.0265,23.0265,406578.0
2021-12-08 15:50:00,27.66,27.69,27.62,27.63,1105231.0,23.0348,23.0598,23.0015,23.0098,1105231.0
2021-12-09 09:30:00,27.12,27.12,26.99,27.07,218794.0,22.933,22.933,22.8231,22.8907,218794.0
2021-12-09 09:40:00,27.06,27.07,26.82,26.84,129813.0,22.8822,22.8907,22.6793,22.6962,129813.0
2021-12-09 09:50:00,26.84,26.86,26.78,26.84,118890.0,22.6962,22.7131,22.6455,22.6962,118890.0
2021-12-09 10:00:00,26.83,26.92,26.79,26.87,110043.0,22.6878,22.7639,22.6539,22.7216,110043.0
2021-12-09 10:10:00,26.87,26.95,26.87,26.91,128147.0,22.7216,22.7892,22.7216,22.7554,128147.0
2021-12-09 10:20:00,26.91,26.93,26.84,26.86,79083.0,22.7554,22.7723,22.6962,22.7131,79083.0
2021-12-09 10:30:00,26.86,26.87,26.8,26.84,124130.0,22.7131,22.7216,22.6624,22.6962,124130.0
2021-12-09 10:40:00,26.84,26.88,26.83,26.86,98586.0,22.6962,22.73,22.6878,22.7131,98586.0
2021-12-09 10:50:00,26.85,26.86,26.76,26.8,82975.0,22.7047,22.7131,22.6286,22.6624,82975.0
2021-12-09 11:00:00,26.8,26.82,26.75,26.76,79999.0,22.6624,22.6793,22.6201,22.6286,79999.0
2021-12-09 11:10:00,26.76,26.78,26.73,26.77,158591.0,22.6286,22.6455,22.6032,22.637,158591.0
2021-12-09 11:20:00,26.78,26.8,26.75,26.76,127139.0,22.6455,22.6624,22.6201,22.6286,127139.0
2021-12-09 11:30:00,26.77,26.79,26.74,26.75,180709.0,22.637,22.6539,22.6117,22.6201,180709.0
2021-12-09 11:40:00,26.74,26.75,26.7,26.71,130107.0,22.6117,22.6201,22.5778,22.5863,130107.0
2021-12-09 11:50:00,26.71,26.73,26.63,26.66,144484.0,22.5863,22.6032,22.5186,22.544,144484.0
2021-12-09 12:00:00,26.65,26.67,26.62,26.66,144118.0,22.5355,22.5525,22.5102,22.544,144118.0
2021-12-09 12:10:00,26.65,26.71,26.64,26.66,135262.0,22.5355,22.5863,22.5271,22.544,135262.0
2021-12-09 12:20:00,26.66,26.7,26.65,26.66,97716.0,22.544,22.5778,22.5355,22.544,97716.0
2021-12-09 12:30:00,26.66,26.68,26.64,26.67,126432.0,22.544,22.5609,22.5271,22.5525,126432.0
2021-12-09 12:40:00,26.67,26.73,26.66,26.72,80668.0,22.5525,22.6032,22.544,22.5947,80668.0
2021-12-09 12:50:00,26.72,26.75,26.71,26.75,113830.0,22.5947,22.6201,22.5863,22.6201,113830.0
2021-12-09 13:00:00,26.74,26.77,26.72,26.76,111811.0,22.6117,22.637,22.5947,22.6286,111811.0
2021-12-09 13:10:00,26.76,26.77,26.72,26.73,93904.0,22.6286,22.637,22.5947,22.6032,93904.0
2021-12-09 13:20:00,26.73,26.74,26.69,26.7,68907.0,22.6032,22.6117,22.5694,22.5778,68907.0
2021-12-09 13:30:00,26.7,26.73,26.69,26.71,93832.0,22.5778,22.6032,22.5694,22.5863,93832.0
2021-12-09 13:40:00,26.71,26.71,26.67,26.68,135397.0,22.5863,22.5863,22.5525,22.5609,135397.0
2021-12-09 13:50:00,26.68,26.71,26.67,26.69,99700.0,22.5609,22.5863,22.5525,22.5694,99700.0
2021-12-09 14:00:00,26.69,26.73,26.68,26.7,110057.0,22.5694,22.6032,22.5609,22.5778,110057.0
2021-12-09 14:10:00,26.71,26.71,26.66,26.67,87650.0,22.5863,22.5863,22.544,22.5525,87650.0
2021-12-09 14:20:00,26.67,26.69,26.6,26.61,118498.0,22.5525,22.5694,22.4933,22.5017,118498.0
2021-12-09 14:30:00,26.61,26.63,26.55,26.57,96232.0,22.5017,22.5186,22.451,22.4679,96232.0
2021-12-09 14:40:00,26.56,26.58,26.5,26.53,129084.0,22.4594,22.4764,22.4087,22.4341,129084.0
2021-12-09 14:50:00,26.53,26.55,26.51,26.55,109911.0,22.4341,22.451,22.4172,22.451,109911.0
2021-12-09 15:00:00,26.55,26.57,26.53,26.56,169061.0,22.451,22.4679,22.4341,22.4594,169061.0
2021-12-09 15:10:00,26.57,26.6,26.54,26.59,95957.0,22.4679,22.4933,22.4425,22.4848,95957.0
2021-12-09 15:20:00,26.59,26.63,26.57,26.61,127394.0,22.4848,22.5186,22.4679,22.5017,127394.0
2021-12-09 15:30:00,26.6,26.66,26.59,26.64,173869.0,22.4933,22.544,22.4848,22.5271,173869.0
2021-12-09 15:40:00,26.63,26.65,26.62,26.64,214029.0,22.5186,22.5355,22.5102,22.5271,214029.0
2021-12-09 15:50:00,26.65,26.66,26.6,26.62,564615.0,22.5355,22.544,22.4933,22.5102,564615.0
2021-12-10 09:30:00,26.8,26.85,26.62,26.65,238459.0,22.6624,22.7047,22.5102,22.5355,238459.0
2021-12-10 09:40:00,26.66,26.67,26.51,26.52,100581.0,22.544,22.5525,22.4172,22.4256,100581.0
2021-12-10 09:50:00,26.53,26.59,26.48,26.51,97209.0,22.4341,22.4848,22.3918,22.4172,97209.0
2021-12-10 10:00:00,26.5,26.51,26.41,26.44,144051.0,22.4087,22.4172,22.3326,22.358,144051.0
2021-12-10 10:10:00,26.43,26.47,26.38,26.43,170219.0,22.3495,22.3833,22.3072,22.3495,170219.0
2021-12-10 10:20:00,26.44,26.47,26.39,26.41,119475.0,22.358,22.3833,22.3157,22.3326,119475.0
2021-12-10 10:30:00,26.4,26.43,26.32,26.37,180592.0,22.3241,22.3495,22.2565,22.2988,180592.0
2021-12-10 10:40:00,26.38,26.43,26.36,26.4,112369.0,22.3072,22.3495,22.2903,22.3241,112369.0
2021-12-10 10:50:00,26.4,26.46,26.39,26.46,91509.0,22.3241,22.3749,22.3157,22.3749,91509.0
2021-12-10 11:00:00,26.45,26.46,26.31,26.32,154751.0,22.3664,22.3749,22.248,22.2565,154751.0
2021-12-10 11:10:00,26.31,26.33,26.25,26.3,280555.0,22.248,22.265,22.1973,22.2396,280555.0
2021-12-10 11:20:00,26.3,26.35,26.29,26.34,120562.0,22.2396,22.2819,22.2311,22.2734,120562.0
2021-12-10 11:30:00,26.33,26.37,26.33,26.36,161036.0,22.265,22.2988,22.265,22.2903,161036.0
2021-12-10 11:40:00,26.36,26.41,26.35,26.41,91676.0,22.2903,22.3326,22.2819,22.3326,91676.0
2021-12-10 11:50:00,26.41,26.44,26.34,26.38,105689.0,22.3326,22.358,22.2734,22.3072,105689.0
2021-12-10 12:00:00,26.38,26.42,26.37,26.37,135597.0,22.3072,22.3411,22.2988,22.2988,135597.0
2021-12-10 12:10:00,26.38,26.4,26.34,26.35,77079.0,22.3072,22.3241,22.2734,22.2819,77079.0
2021-12-10 12:20:00,26.36,26.4,26.35,26.36,77003.0,22.2903,22.3241,22.2819,22.2903,77003.0
2021-12-10 12:30:00,26.37,26.4,26.35,26.39,117941.0,22.2988,22.3241,22.2819,22.3157,117941.0
2021-12-10 12:40:00,26.39,26.4,26.37,26.38,80748.0,22.3157,22.3241,22.2988,22.3072,80748.0
2021-12-10 12:50:00,26.38,26.39,26.36,26.37,50226.0,22.3072,22.3157,22.2903,22.2988,50226.0
2021-12-10 13:00:00,26.37,26.43,26.37,26.39,72322.0,22.2988,22.3495,22.2988,22.3157,72322.0
2021-12-10 13:10:00,26.4,26.44,26.37,26.43,82531.0,22.3241,22.358,22.2988,22.3495,82531.0
2021-12-10 13:20:00,26.43,26.44,26.38,26.4,86633.0,22.3495,22.358,22.3072,22.3241,86633.0
2021-12-10 13:30:00,26.4,26.41,26.36,26.41,92244.0,22.3241,22.3326,22.2903,22.3326,92244.0
2021-12-10 13:40:00,26.4,26.44,26.4,26.42,61269.0,22.3241,22.358,22.3241,22.3411,61269.0
2021-12-10 13:50:00,26.43,26.49,26.41,26.48,92886.0,22.3495,22.4002,22.3326,22.3918,92886.0
2021-12-10 14:00:00,26.48,26.52,26.43,26.48,139383.0,22.3918,22.4256,22.3495,22.3918,139383.0
2021-12-10 14:10:00,26.47,26.52,26.46,26.52,65516.0,22.3833,22.4256,22.3749,22.4256,65516.0
2021-12-10 14:20:00,26.52,26.56,26.51,26.55,98942.0,22.4256,22.4594,22.4172,22.451,98942.0
2021-12-10 14:30:00,26.55,26.57,26.45,26.46,136680.0,22.451,22.4679,22.3664,22.3749,136680.0
2021-12-10 14:40:00,26.47,26.51,26.46,26.49,117138.0,22.3833,22.4172,22.3749,22.4002,117138.0
2021-12-10 14:50:00,26.49,26.5,26.4,26.43,103814.0,22.4002,22.4087,22.3241,22.3495,103814.0
2021-12-10 15:00:00,26.43,26.46,26.41,26.46,99624.0,22.3495,22.3749,22.3326,22.3749,99624.0
2021-12-10 15:10:00,26.45,26.47,26.43,26.46,131433.0,22.3664,22.3833,22.3495,22.3749,131433.0
2021-12-10 15:20:00,26.46,26.5,26.46,26.49,93390.0,22.3749,22.4087,22.3749,22.4002,93390.0
2021-12-10 15:30:00,26.49,26.55,26.47,26.55,198759.0,22.4002,22.451,22.3833,22.451,198759.0
2021-12-10 15:40:00,26.55,26.61,26.54,26.6,269133.0,22.451,22.5017,22.4425,22.4933,269133.0
2021-12-10 15:50:00,26.6,26.68,26.58,26.63,1333657.0,22.4933,22.5609,22.4764,22.5186,1333657.0
2021-12-13 09:30:00,26.48,26.58,26.3,26.32,330601.0,22.3918,22.4764,22.2396,22.2565,330601.0
2021-12-13 09:40:00,26.31,26.38,26.26,26.3,202046.0,22.248,22.3072,22.2058,22.2396,202046.0
2021-12-13 09:50:00,26.3,26.31,26.18,26.24,125414.0,22.2396,22.248,22.1381,22.1888,125414.0
2021-12-13 10:00:00,26.23,26.24,26.12,26.17,140289.0,22.1804,22.1888,22.0874,22.1297,140289.0
2021-12-13 10:10:00,26.16,26.21,26.13,26.2,111238.0,22.1212,22.1635,22.0958,22.155,111238.0
2021-12-13 10:20:00,26.2,26.27,26.19,26.24,125195.0,22.155,22.2142,22.1466,22.1888,125195.0
2021-12-13 10:30:00,26.23,26.29,26.2,26.25,120531.0,22.1804,22.2311,22.155,22.1973,120531.0
2021-12-13 10:40:00,26.25,26.25,26.11,26.12,228217.0,22.1973,22.1973,22.0789,22.0874,228217.0
2021-12-13 10:50:00,26.12,26.12,25.98,26.02,192165.0,22.0874,22.0874,21.969,22.0028,192165.0
2021-12-13 11:00:00,26.02,26.03,25.95,25.95,146748.0,22.0028,22.0113,21.9436,21.9436,146748.0
2021-12-13 11:10:00,25.95,25.95,25.89,25.91,189439.0,21.9436,21.9436,21.8929,21.9098,189439.0
2021-12-13 11:20:00,25.91,25.96,25.87,25.89,252526.0,21.9098,21.9521,21.876,21.8929,252526.0
2021-12-13 11:30:00,25.89,26.03,25.88,26.0,236885.0,21.8929,22.0113,21.8844,21.9859,236885.0
2021-12-13 11:40:00,26.0,26.03,25.97,26.01,117047.0,21.9859,22.0113,21.9605,21.9944,117047.0
2021-12-13 11:50:00,26.01,26.06,25.98,26.05,113115.0,21.9944,22.0366,21.969,22.0282,113115.0
2021-12-13 12:00:00,26.05,26.12,26.02,26.12,126591.0,22.0282,22.0874,22.0028,22.0874,126591.0
2021-12-13 12:10:00,26.13,26.17,26.12,26.16,97658.0,22.0958,22.1297,22.0874,22.1212,97658.0
2021-12-13 12:20:00,26.15,26.22,26.15,26.2,95400.0,22.1127,22.1719,22.1127,22.155,95400.0
2021-12-13 12:30:00,26.2,26.21,26.16,26.19,81103.0,22.155,22.1635,22.1212,22.1466,81103.0
2021-12-13 12:40:00,26.18,26.19,26.1,26.12,98380.0,22.1381,22.1466,22.0705,22.0874,98380.0
2021-12-13 12:50:00,26.13,26.14,26.09,26.11,82031.0,22.0958,22.1043,22.062,22.0789,82031.0
2021-12-13 13:00:00,26.11,26.13,26.07,26.1,110236.0,22.0789,22.0958,22.0451,22.0705,110236.0
2021-12-13 13:10:00,26.11,26.13,26.06,26.07,97688.0,22.0789,22.0958,22.0366,22.0451,97688.0
2021-12-13 13:20:00,26.08,26.16,26.07,26.16,130326.0,22.0535,22.1212,22.0451,22.1212,130326.0
2021-12-13 13:30:00,26.16,26.17,26.11,26.13,152006.0,22.1212,22.1297,22.0789,22.0958,152006.0
2021-12-13 13:40:00,26.13,26.18,26.12,26.15,108229.0,22.0958,22.1381,22.0874,22.1127,108229.0
2021-12-13 13:50:00,26.15,26.16,26.11,26.14,67238.0,22.1127,22.1212,22.0789,22.1043,67238.0
2021-12-13 14:00:00,26.14,26.15,26.1,26.14,83367.0,22.1043,22.1127,22.0705,22.1043,83367.0
2021-12-13 14:10:00,26.15,26.17,26.12,26.16,95515.0,22.1127,22.1297,22.0874,22.1212,95515.0
2021-12-13 14:20:00,26.16,26.24,26.16,26.18,179656.0,22.1212,22.1888,22.1212,22.1381,179656.0
2021-12-13 14:30:00,26.18,26.19,26.12,26.14,89292.0,22.1381,22.1466,22.0874,22.1043,89292.0
2021-12-13 14:40:00,26.14,26.17,26.1,26.17,139161.0,22.1043,22.1297,22.0705,22.1297,139161.0
2021-12-13 14:50:00,26.16,26.17,26.13,26.13,107931.0,22.1212,22.1297,22.0958,22.0958,107931.0
2021-12-13 15:00:00,26.14,26.22,26.14,26.2,174438.0,22.1043,22.1719,22.1043,22.155,174438.0
2021-12-13 15:10:00,26.2,26.29,26.19,26.25,158668.0,22.155,22.2311,22.1466,22.1973,158668.0
2021-12-13 15:20:00,26.25,26.28,26.22,26.27,100088.0,22.1973,22.2227,22.1719,22.2142,100088.0
2021-12-13 15:30:00,26.27,26.29,26.23,26.26,193221.0,22.2142,22.2311,22.1804,22.2058,193221.0
2021-12-13 15:40:00,26.25,26.29,26.23,26.25,215932.0,22.1973,22.2311,22.1804,22.1973,215932.0
2021-12-13 15:50:00,26.25,26.31,26.2,26.24,1075008.0,22.1973,22.248,22.155,22.1888,1075008.0
2021-12-14 09:30:00,26.28,26.28,26.05,26.15,201534.0,22.2227,22.2227,22.0282,22.1127,201534.0
2021-12-14 09:40:00,26.16,26.29,26.15,26.26,122952.0,22.1212,22.2311,22.1127,22.2058,122952.0
2021-12-14 09:50:00,26.27,26.4,26.25,26.36,149681.0,22.2142,22.3241,22.1973,22.2903,149681.0
2021-12-14 10:00:00,26.35,26.5,26.35,26.43,163967.0,22.2819,22.4087,22.2819,22.3495,163967.0
2021-12-14 10:10:00,26.43,26.44,26.36,26.39,76379.0,22.3495,22.358,22.2903,22.3157,76379.0
2021-12-14 10:20:00,26.39,26.46,26.35,26.42,80154.0,22.3157,22.3749,22.2819,22.3411,80154.0
2021-12-14 10:30:00,26.41,26.42,26.34,26.36,99048.0,22.3326,22.3411,22.2734,22.2903,99048.0
2021-12-14 10:40:00,26.36,26.39,26.35,26.37,135697.0,22.2903,22.3157,22.2819,22.2988,135697.0
2021-12-14 10:50:00,26.37,26.37,26.29,26.33,309792.0,22.2988,22.2988,22.2311,22.265,309792.0
2021-12-14 11:00:00,26.33,26.36,26.29,26.31,128503.0,22.265,22.2903,22.2311,22.248,128503.0
2021-12-14 11:10:00,26.31,26.43,26.31,26.43,172523.0,22.248,22.3495,22.248,22.3495,172523.0
2021-12-14 11:20:00,26.43,26.43,26.33,26.36,241959.0,22.3495,22.3495,22.265,22.2903,241959.0
2021-12-14 11:30:00,26.37,26.38,26.3,26.38,128611.0,22.2988,22.3072,22.2396,22.3072,128611.0
2021-12-14 11:40:00,26.38,26.4,26.3,26.32,110574.0,22.3072,22.3241,22.2396,22.2565,110574.0
2021-12-14 11:50:00,26.33,26.35,26.21,26.21,149622.0,22.265,22.2819,22.1635,22.1635,149622.0
2021-12-14 12:00:00,26.21,26.23,26.13,26.19,176647.0,22.1635,22.1804,22.0958,22.1466,176647.0
2021-12-14 12:10:00,26.19,26.23,26.18,26.23,114117.0,22.1466,22.1804,22.1381,22.1804,114117.0
2021-12-14 12:20:00,26.23,26.27,26.21,26.23,91399.0,22.1804,22.2142,22.1635,22.1804,91399.0
2021-12-14 12:30:00,26.23,26.25,26.18,26.2,141543.0,22.1804,22.1973,22.1381,22.155,141543.0
2021-12-14 12:40:00,26.2,26.22,26.16,26.18,118535.0,22.155,22.1719,22.1212,22.1381,118535.0
2021-12-14 12:50:00,26.18,26.22,26.17,26.2,129951.0,22.1381,22.1719,22.1297,22.155,129951.0
2021-12-14 13:00:00,26.2,26.24,26.19,26.21,93157.0,22.155,22.1888,22.1466,22.1635,93157.0
2021-12-14 13:10:00,26.21,26.23,26.18,26.21,115196.0,22.1635,22.1804,22.1381,22.1635,115196.0
2021-12-14 13:20:00,26.21,26.22,26.14,26.15,109795.0,22.1635,22.1719,22.1043,22.1127,109795.0
2021-12-14 13:30:00,26.15,26.16,26.12,26.14,94617.0,22.1127,22.1212,22.0874,22.1043,94617.0
2021-12-14 13:40:00,26.14,26.15,26.09,26.12,69979.0,22.1043,22.1127,22.062,22.0874,69979.0
2021-12-14 13:50:00,26.12,26.13,26.04,26.06,113011.0,22.0874,22.0958,22.0197,22.0366,113011.0
2021-12-14 14:00:00,26.07,26.09,26.0,26.08,188668.0,22.0451,22.062,21.9859,22.0535,188668.0
2021-12-14 14:10:00,26.07,26.1,26.04,26.1,101520.0,22.0451,22.0705,22.0197,22.0705,101520.0
2021-12-14 14:20:00,26.1,26.1,26.04,26.05,90389.0,22.0705,22.0705,22.0197,22.0282,90389.0
2021-12-14 14:30:00,26.05,26.06,26.02,26.04,134035.0,22.0282,22.0366,22.0028,22.0197,134035.0
2021-12-14 14:40:00,26.04,26.07,26.0,26.01,97462.0,22.0197,22.0451,21.9859,21.9944,97462.0
2021-12-14 14:50:00,26.02,26.02,25.96,26.0,179247.0,22.0028,22.0028,21.9521,21.9859,179247.0
2021-12-14 15:00:00,26.0,26.06,25.99,26.02,164655.0,21.9859,22.0366,21.9774,22.0028,164655.0
2021-12-14 15:10:00,26.01,26.03,25.97,26.0,200866.0,21.9944,22.0113,21.9605,21.9859,200866.0
2021-12-14 15:20:00,26.0,26.03,25.97,26.03,153386.0,21.9859,22.0113,21.9605,22.0113,153386.0
2021-12-14 15:30:00,26.03,26.03,25.96,25.96,237274.0,22.0113,22.0113,21.9521,21.9521,237274.0
2021-12-14 15:40:00,25.96,25.97,25.89,25.92,324435.0,21.9521,21.9605,21.8929,21.9183,324435.0
2021-12-14 15:50:00,25.91,25.93,25.82,25.88,943976.0,21.9098,21.9267,21.8337,21.8844,943976.0
2021-12-15 09:30:00,25.89,25.99,25.74,25.77,144772.0,21.8929,21.9774,21.766,21.7914,144772.0
2021-12-15 09:40:00,25.76,25.78,25.65,25.7,186731.0,21.783,21.7999,21.6899,21.7322,186731.0
2021-12-15 09:50:00,25.7,25.74,25.66,25.67,134510.0,21.7322,21.766,21.6984,21.7068,134510.0
2021-12-15 10:00:00,25.66,25.73,25.54,25.54,184698.0,21.6984,21.7576,21.5969,21.5969,184698.0
2021-12-15 10:10:00,25.55,25.59,25.46,25.46,202534.0,21.6054,21.6392,21.5293,21.5293,202534.0
2021-12-15 10:20:00,25.47,25.55,25.43,25.53,251137.0,21.5377,21.6054,21.5039,21.5885,251137.0
2021-12-15 10:30:00,25.54,25.59,25.52,25.57,166856.0,21.5969,21.6392,21.58,21.6223,166856.0
2021-12-15 10:40:00,25.58,25.63,25.5,25.52,249552.0,21.6307,21.673,21.5631,21.58,249552.0
2021-12-15 10:50:00,25.52,25.66,25.5,25.66,273197.0,21.58,21.6984,21.5631,21.6984,273197.0
2021-12-15 11:00:00,25.66,25.71,25.63,25.64,134144.0,21.6984,21.7407,21.673,21.6815,134144.0
2021-12-15 11:10:00,25.65,25.71,25.64,25.71,123734.0,21.6899,21.7407,21.6815,21.7407,123734.0
2021-12-15 11:20:00,25.7,25.77,25.68,25.69,105967.0,21.7322,21.7914,21.7153,21.7238,105967.0
2021-12-15 11:30:00,25.69,25.71,25.65,25.7,96530.0,21.7238,21.7407,21.6899,21.7322,96530.0
2021-12-15 11:40:00,25.7,25.75,25.69,25.74,109376.0,21.7322,21.7745,21.7238,21.766,109376.0
2021-12-15 11:50:00,25.74,25.76,25.68,25.74,91992.0,21.766,21.783,21.7153,21.766,91992.0
2021-12-15 12:00:00,25.74,25.79,25.74,25.77,99695.0,21.766,21.8083,21.766,21.7914,99695.0
2021-12-15 12:10:00,25.76,25.79,25.72,25.72,73891.0,21.783,21.8083,21.7491,21.7491,73891.0
2021-12-15 12:20:00,25.73,25.82,25.71,25.82,78588.0,21.7576,21.8337,21.7407,21.8337,78588.0
2021-12-15 12:30:00,25.81,25.82,25.77,25.78,64258.0,21.8252,21.8337,21.7914,21.7999,64258.0
2021-12-15 12:40:00,25.77,25.79,25.75,25.79,105424.0,21.7914,21.8083,21.7745,21.8083,105424.0
2021-12-15 12:50:00,25.79,25.82,25.77,25.8,163733.0,21.8083,21.8337,21.7914,21.8168,163733.0
2021-12-15 13:00:00,25.8,25.82,25.78,25.82,72818.0,21.8168,21.8337,21.7999,21.8337,72818.0
2021-12-15 13:10:00,25.81,25.85,25.8,25.82,83485.0,21.8252,21.8591,21.8168,21.8337,83485.0
2021-12-15 13:20:00,25.81,25.81,25.78,25.8,77926.0,21.8252,21.8252,21.7999,21.8168,77926.0
2021-12-15 13:30:00,25.8,25.83,25.77,25.78,167665.0,21.8168,21.8421,21.7914,21.7999,167665.0
2021-12-15 13:40:00,25.78,25.81,25.75,25.81,73542.0,21.7999,21.8252,21.7745,21.8252,73542.0
2021-12-15 13:50:00,25.81,25.84,25.79,25.81,73551.0,21.8252,21.8506,21.8083,21.8252,73551.0
2021-12-15 14:00:00,25.81,25.93,25.75,25.84,178556.0,21.8252,21.9267,21.7745,21.8506,178556.0
2021-12-15 14:10:00,25.84,25.93,25.81,25.81,189068.0,21.8506,21.9267,21.8252,21.8252,189068.0
2021-12-15 14:20:00,25.82,25.85,25.77,25.84,137995.0,21.8337,21.8591,21.7914,21.8506,137995.0
2021-12-15 14:30:00,25.85,25.92,25.84,25.86,115690.0,21.8591,21.9183,21.8506,21.8675,115690.0
2021-12-15 14:40:00,25.86,25.92,25.84,25.86,130023.0,21.8675,21.9183,21.8506,21.8675,130023.0
2021-12-15 14:50:00,25.86,25.91,25.82,25.86,151396.0,21.8675,21.9098,21.8337,21.8675,151396.0
2021-12-15 15:00:00,25.86,25.92,25.86,25.89,256477.0,21.8675,21.9183,21.8675,21.8929,256477.0
2021-12-15 15:10:00,25.89,26.0,25.88,25.98,299738.0,21.8929,21.9859,21.8844,21.969,299738.0
2021-12-15 15:20:00,25.98,26.1,25.98,26.1,249170.0,21.969,22.0705,21.969,22.0705,249170.0
2021-12-15 15:30:00,26.1,26.11,26.03,26.04,296208.0,22.0705,22.0789,22.0113,22.0197,296208.0
2021-12-15 15:40:00,26.04,26.05,25.93,25.94,257700.0,22.0197,22.0282,21.9267,21.9352,257700.0
2021-12-15 15:50:00,25.94,26.0,25.93,25.98,634321.0,21.9352,21.9859,21.9267,21.969,634321.0
2021-12-16 09:30:00,26.22,26.3,26.17,26.27,148675.0,22.1719,22.2396,22.1297,22.2142,148675.0
2021-12-16 09:40:00,26.26,26.33,26.25,26.3,126391.0,22.2058,22.265,22.1973,22.2396,126391.0
2021-12-16 09:50:00,26.31,26.32,26.21,26.24,83883.0,22.248,22.2565,22.1635,22.1888,83883.0
2021-12-16 10:00:00,26.24,26.36,26.24,26.33,77717.0,22.1888,22.2903,22.1888,22.265,77717.0
2021-12-16 10:10:00,26.33,26.45,26.31,26.44,89947.0,22.265,22.3664,22.248,22.358,89947.0
2021-12-16 10:20:00,26.44,26.48,26.42,26.43,118751.0,22.358,22.3918,22.3411,22.3495,118751.0
2021-12-16 10:30:00,26.44,26.45,26.32,26.34,233997.0,22.358,22.3664,22.2565,22.2734,233997.0
2021-12-16 10:40:00,26.34,26.45,26.33,26.45,125405.0,22.2734,22.3664,22.265,22.3664,125405.0
2021-12-16 10:50:00,26.44,26.5,26.43,26.5,82048.0,22.358,22.4087,22.3495,22.4087,82048.0
2021-12-16 11:00:00,26.49,26.53,26.44,26.46,105829.0,22.4002,22.4341,22.358,22.3749,105829.0
2021-12-16 11:10:00,26.45,26.53,26.44,26.51,87382.0,22.3664,22.4341,22.358,22.4172,87382.0
2021-12-16 11:20:00,26.51,26.55,26.51,26.55,125232.0,22.4172,22.451,22.4172,22.451,125232.0
2021-12-16 11:30:00,26.54,26.58,26.52,26.53,131155.0,22.4425,22.4764,22.4256,22.4341,131155.0
2021-12-16 11:40:00,26.53,26.56,26.43,26.48,131947.0,22.4341,22.4594,22.3495,22.3918,131947.0
2021-12-16 11:50:00,26.47,26.51,26.4,26.4,79672.0,22.3833,22.4172,22.3241,22.3241,79672.0
2021-12-16 12:00:00,26.4,26.43,26.38,26.4,80885.0,22.3241,22.3495,22.3072,22.3241,80885.0
2021-12-16 12:10:00,26.4,26.43,26.39,26.4,65736.0,22.3241,22.3495,22.3157,22.3241,65736.0
2021-12-16 12:20:00,26.4,26.46,26.39,26.45,90120.0,22.3241,22.3749,22.3157,22.3664,90120.0
2021-12-16 12:30:00,26.44,26.44,26.35,26.37,169391.0,22.358,22.358,22.2819,22.2988,169391.0
2021-12-16 12:40:00,26.37,26.39,26.34,26.36,65701.0,22.2988,22.3157,22.2734,22.2903,65701.0
2021-12-16 12:50:00,26.35,26.38,26.31,26.33,83303.0,22.2819,22.3072,22.248,22.265,83303.0
2021-12-16 13:00:00,26.32,26.39,26.31,26.35,83560.0,22.2565,22.3157,22.248,22.2819,83560.0
2021-12-16 13:10:00,26.35,26.37,26.33,26.36,88731.0,22.2819,22.2988,22.265,22.2903,88731.0
2021-12-16 13:20:00,26.36,26.38,26.34,26.37,64898.0,22.2903,22.3072,22.2734,22.2988,64898.0
2021-12-16 13:30:00,26.37,26.39,26.36,26.38,66587.0,22.2988,22.3157,22.2903,22.3072,66587.0
2021-12-16 13:40:00,26.38,26.4,26.35,26.39,104525.0,22.3072,22.3241,22.2819,22.3157,104525.0
2021-12-16 13:50:00,26.4,26.42,26.34,26.34,70546.0,22.3241,22.3411,22.2734,22.2734,70546.0
2021-12-16 14:00:00,26.35,26.37,26.31,26.32,95245.0,22.2819,22.2988,22.248,22.2565,95245.0
2021-12-16 14:10:00,26.32,26.33,26.27,26.29,80356.0,22.2565,22.265,22.2142,22.2311,80356.0
2021-12-16 14:20:00,26.29,26.3,26.24,26.25,87490.0,22.2311,22.2396,22.1888,22.1973,87490.0
2021-12-16 14:30:00,26.25,26.25,26.21,26.22,108327.0,22.1973,22.1973,22.1635,22.1719,108327.0
2021-12-16 14:40:00,26.22,26.23,26.11,26.13,189529.0,22.1719,22.1804,22.0789,22.0958,189529.0
2021-12-16 14:50:00,26.13,26.15,26.08,26.14,72743.0,22.0958,22.1127,22.0535,22.1043,72743.0
2021-12-16 15:00:00,26.14,26.14,26.06,26.08,131654.0,22.1043,22.1043,22.0366,22.0535,131654.0
2021-12-16 15:10:00,26.08,26.13,26.06,26.11,93420.0,22.0535,22.0958,22.0366,22.0789,93420.0
2021-12-16 15:20:00,26.11,26.2,26.09,26.19,133596.0,22.0789,22.155,22.062,22.1466,133596.0
2021-12-16 15:30:00,26.19,26.21,26.13,26.18,198211.0,22.1466,22.1635,22.0958,22.1381,198211.0
2021-12-16 15:40:00,26.17,26.2,26.1,26.11,261157.0,22.1297,22.155,22.0705,22.0789,261157.0
2021-12-16 15:50:00,26.11,26.21,26.11,26.13,593029.0,22.0789,22.1635,22.0789,22.0958,593029.0
2021-12-17 09:30:00,25.93,26.09,25.55,25.59,2084121.0,21.9267,22.062,21.6054,21.6392,2084121.0
2021-12-17 09:40:00,25.59,25.61,25.52,25.53,426117.0,21.6392,21.6561,21.58,21.5885,426117.0
2021-12-17 09:50:00,25.52,25.65,25.48,25.49,278764.0,21.58,21.6899,21.5462,21.5546,278764.0
2021-12-17 10:00:00,25.49,25.55,25.41,25.46,289126.0,21.5546,21.6054,21.487,21.5293,289126.0
2021-12-17 10:10:00,25.46,25.52,25.4,25.43,114750.0,21.5293,21.58,21.4785,21.5039,114750.0
2021-12-17 10:20:00,25.43,25.51,25.36,25.5,102263.0,21.5039,21.5715,21.4447,21.5631,102263.0
2021-12-17 10:30:00,25.51,25.78,25.51,25.74,172924.0,21.5715,21.7999,21.5715,21.766,172924.0
2021-12-17 10:40:00,25.73,25.84,25.72,25.83,124131.0,21.7576,21.8506,21.7491,21.8421,124131.0
2021-12-17 10:50:00,25.82,25.87,25.79,25.84,126131.0,21.8337,21.876,21.8083,21.8506,126131.0
2021-12-17 11:00:00,25.84,25.92,25.78,25.81,151682.0,21.8506,21.9183,21.7999,21.8252,151682.0
2021-12-17 11:10:00,25.8,25.9,25.8,25.87,89632.0,21.8168,21.9013,21.8168,21.876,89632.0
2021-12-17 11:20:00,25.86,25.92,25.83,25.92,75826.0,21.8675,21.9183,21.8421,21.9183,75826.0
2021-12-17 11:30:00,25.92,25.94,25.87,25.9,107488.0,21.9183,21.9352,21.876,21.9013,107488.0
2021-12-17 11:40:00,25.91,25.92,25.82,25.83,118511.0,21.9098,21.9183,21.8337,21.8421,118511.0
2021-12-17 11:50:00,25.83,25.88,25.81,25.86,78005.0,21.8421,21.8844,21.8252,21.8675,78005.0
2021-12-17 12:00:00,25.85,25.86,25.78,25.8,103396.0,21.8591,21.8675,21.7999,21.8168,103396.0
2021-12-17 12:10:00,25.79,25.86,25.79,25.82,48194.0,21.8083,21.8675,21.8083,21.8337,48194.0
2021-12-17 12:20:00,25.82,25.86,25.81,25.84,75729.0,21.8337,21.8675,21.8252,21.8506,75729.0
2021-12-17 12:30:00,25.84,25.9,25.82,25.87,70555.0,21.8506,21.9013,21.8337,21.876,70555.0
2021-12-17 12:40:00,25.88,25.95,25.87,25.93,82822.0,21.8844,21.9436,21.876,21.9267,82822.0
2021-12-17 12:50:00,25.92,25.94,25.89,25.91,96218.0,21.9183,21.9352,21.8929,21.9098,96218.0
2021-12-17 13:00:00,25.91,25.95,25.89,25.89,62875.0,21.9098,21.9436,21.8929,21.8929,62875.0
2021-12-17 13:10:00,25.9,25.94,25.88,25.94,111274.0,21.9013,21.9352,21.8844,21.9352,111274.0
2021-12-17 13:20:00,25.94,25.95,25.91,25.94,60430.0,21.9352,21.9436,21.9098,21.9352,60430.0
2021-12-17 13:30:00,25.93,25.93,25.89,25.89,267093.0,21.9267,21.9267,21.8929,21.8929,267093.0
2021-12-17 13:40:00,25.9,25.9,25.87,25.9,61158.0,21.9013,21.9013,21.876,21.9013,61158.0
2021-12-17 13:50:00,25.9,25.9,25.88,25.89,86126.0,21.9013,21.9013,21.8844,21.8929,86126.0
2021-12-17 14:00:00,25.89,25.93,25.86,25.92,242485.0,21.8929,21.9267,21.8675,21.9183,242485.0
2021-12-17 14:10:00,25.92,25.94,25.82,25.9,1227981.0,21.9183,21.9352,21.8337,21.9013,1227981.0
2021-12-17 14:20:00,25.91,25.94,25.87,25.88,189558.0,21.9098,21.9352,21.876,21.8844,189558.0
2021-12-17 14:30:00,25.88,25.89,25.82,25.84,147803.0,21.8844,21.8929,21.8337,21.8506,147803.0
2021-12-17 14:40:00,25.84,25.87,25.81,25.85,106631.0,21.8506,21.876,21.8252,21.8591,106631.0
2021-12-17 14:50:00,25.85,25.85,25.81,25.84,67261.0,21.8591,21.8591,21.8252,21.8506,67261.0
2021-12-17 15:00:00,25.84,25.86,25.82,25.85,246901.0,21.8506,21.8675,21.8337,21.8591,246901.0
2021-12-17 15:10:00,25.85,25.86,25.79,25.82,138629.0,21.8591,21.8675,21.8083,21.8337,138629.0
2021-12-17 15:20:00,25.82,25.85,25.8,25.82,183560.0,21.8337,21.8591,21.8168,21.8337,183560.0
2021-12-17 15:30:00,25.83,25.84,25.78,25.84,309269.0,21.8421,21.8506,21.7999,21.8506,309269.0
2021-12-17 15:40:00,25.84,25.87,25.77,25.78,448219.0,21.8506,21.876,21.7914,21.7999,448219.0
2021-12-17 15:50:00,25.77,25.83,25.72,25.79,955946.0,21.7914,21.8421,21.7491,21.8083,955946.0
2021-12-20 09:30:00,25.48,25.49,25.13,25.18,366708.0,21.5462,21.5546,21.2502,21.2925,366708.0
2021-12-20 09:40:00,25.19,25.24,25.1,25.12,130521.0,21.301,21.3432,21.2248,21.2418,130521.0
2021-12-20 09:50:00,25.1,25.13,25.03,25.12,165772.0,21.2248,21.2502,21.1657,21.2418,165772.0
2021-12-20 10:00:00,25.12,25.23,25.1,25.21,143316.0,21.2418,21.3348,21.2248,21.3179,143316.0
2021-12-20 10:10:00,25.2,25.35,25.18,25.35,138537.0,21.3094,21.4363,21.2925,21.4363,138537.0
2021-12-20 10:20:00,25.34,25.37,25.17,25.2,113982.0,21.4278,21.4532,21.284,21.3094,113982.0
2021-12-20 10:30:00,25.19,25.19,25.09,25.1,160347.0,21.301,21.301,21.2164,21.2248,160347.0
2021-12-20 10:40:00,25.1,25.1,25.0,25.01,270546.0,21.2248,21.2248,21.1403,21.1487,270546.0
2021-12-20 10:50:00,25.0,25.01,24.87,24.94,198453.0,21.1403,21.1487,21.0304,21.0896,198453.0
2021-12-20 11:00:00,24.94,24.98,24.92,24.97,102375.0,21.0896,21.1234,21.0726,21.1149,102375.0
2021-12-20 11:10:00,24.96,24.97,24.89,24.94,122632.0,21.1065,21.1149,21.0473,21.0896,122632.0
2021-12-20 11:20:00,24.94,24.96,24.88,24.89,112751.0,21.0896,21.1065,21.0388,21.0473,112751.0
2021-12-20 11:30:00,24.89,24.92,24.86,24.88,72460.0,21.0473,21.0726,21.0219,21.0388,72460.0
2021-12-20 11:40:00,24.88,24.97,24.87,24.94,195664.0,21.0388,21.1149,21.0304,21.0896,195664.0
2021-12-20 11:50:00,24.93,25.02,24.93,25.02,77079.0,21.0811,21.1572,21.0811,21.1572,77079.0
2021-12-20 12:00:00,25.02,25.05,24.98,25.02,109303.0,21.1572,21.1826,21.1234,21.1572,109303.0
2021-12-20 12:10:00,25.02,25.11,25.01,25.1,54375.0,21.1572,21.2333,21.1487,21.2248,54375.0
2021-12-20 12:20:00,25.09,25.1,25.05,25.09,82277.0,21.2164,21.2248,21.1826,21.2164,82277.0
2021-12-20 12:30:00,25.09,25.1,25.04,25.06,104006.0,21.2164,21.2248,21.1741,21.191,104006.0
2021-12-20 12:40:00,25.05,25.16,25.05,25.16,78151.0,21.1826,21.2756,21.1826,21.2756,78151.0
2021-12-20 12:50:00,25.15,25.19,25.13,25.15,83146.0,21.2671,21.301,21.2502,21.2671,83146.0
2021-12-20 13:00:00,25.16,25.16,25.09,25.15,95690.0,21.2756,21.2756,21.2164,21.2671,95690.0
2021-12-20 13:10:00,25.15,25.19,25.11,25.16,102724.0,21.2671,21.301,21.2333,21.2756,102724.0
2021-12-20 13:20:00,25.17,25.2,25.15,25.17,65721.0,21.284,21.3094,21.2671,21.284,65721.0
2021-12-20 13:30:00,25.17,25.19,25.11,25.14,123584.0,21.284,21.301,21.2333,21.2587,123584.0
2021-12-20 13:40:00,25.14,25.22,25.14,25.21,74673.0,21.2587,21.3263,21.2587,21.3179,74673.0
2021-12-20 13:50:00,25.2,25.22,25.16,25.16,86961.0,21.3094,21.3263,21.2756,21.2756,86961.0
2021-12-20 14:00:00,25.17,25.24,25.16,25.23,88151.0,21.284,21.3432,21.2756,21.3348,88151.0
2021-12-20 14:10:00,25.23,25.25,25.2,25.22,116913.0,21.3348,21.3517,21.3094,21.3263,116913.0
2021-12-20 14:20:00,25.22,25.27,25.21,25.21,107088.0,21.3263,21.3686,21.3179,21.3179,107088.0
2021-12-20 14:30:00,25.21,25.22,25.17,25.2,120984.0,21.3179,21.3263,21.284,21.3094,120984.0
2021-12-20 14:40:00,25.2,25.23,25.16,25.18,101934.0,21.3094,21.3348,21.2756,21.2925,101934.0
2021-12-20 14:50:00,25.18,25.2,25.16,25.18,89392.0,21.2925,21.3094,21.2756,21.2925,89392.0
2021-12-20 15:00:00,25.18,25.19,25.15,25.17,102226.0,21.2925,21.301,21.2671,21.284,102226.0
2021-12-20 15:10:00,25.17,25.18,25.14,25.16,175853.0,21.284,21.2925,21.2587,21.2756,175853.0
2021-12-20 15:20:00,25.15,25.25,25.15,25.24,111298.0,21.2671,21.3517,21.2671,21.3432,111298.0
2021-12-20 15:30:00,25.24,25.24,25.16,25.19,150566.0,21.3432,21.3432,21.2756,21.301,150566.0
2021-12-20 15:40:00,25.2,25.28,25.18,25.27,260675.0,21.3094,21.3771,21.2925,21.3686,260675.0
2021-12-20 15:50:00,25.27,25.36,25.27,25.35,779671.0,21.3686,21.4447,21.3686,21.4363,779671.0
2021-12-21 09:30:00,25.44,25.63,25.37,25.59,158238.0,21.5124,21.673,21.4532,21.6392,158238.0
2021-12-21 09:40:00,25.59,25.61,25.49,25.52,148798.0,21.6392,21.6561,21.5546,21.58,148798.0
2021-12-21 09:50:00,25.52,25.54,25.45,25.48,92579.0,21.58,21.5969,21.5208,21.5462,92579.0
2021-12-21 10:00:00,25.49,25.64,25.49,25.64,119008.0,21.5546,21.6815,21.5546,21.6815,119008.0
2021-12-21 10:10:00,25.64,25.69,25.62,25.66,98468.0,21.6815,21.7238,21.6646,21.6984,98468.0
2021-12-21 10:20:00,25.66,25.73,25.57,25.59,113688.0,21.6984,21.7576,21.6223,21.6392,113688.0
2021-12-21 10:30:00,25.58,25.65,25.56,25.59,81625.0,21.6307,21.6899,21.6138,21.6392,81625.0
2021-12-21 10:40:00,25.6,25.67,25.58,25.64,103515.0,21.6477,21.7068,21.6307,21.6815,103515.0
2021-12-21 10:50:00,25.64,25.65,25.54,25.56,110159.0,21.6815,21.6899,21.5969,21.6138,110159.0
2021-12-21 11:00:00,25.55,25.58,25.51,25.57,109351.0,21.6054,21.6307,21.5715,21.6223,109351.0
2021-12-21 11:10:00,25.56,25.59,25.52,25.55,154851.0,21.6138,21.6392,21.58,21.6054,154851.0
2021-12-21 11:20:00,25.55,25.6,25.53,25.58,190709.0,21.6054,21.6477,21.5885,21.6307,190709.0
2021-12-21 11:30:00,25.57,25.63,25.54,25.63,125647.0,21.6223,21.673,21.5969,21.673,125647.0
2021-12-21 11:40:00,25.62,25.68,25.59,25.68,127519.0,21.6646,21.7153,21.6392,21.7153,127519.0
2021-12-21 11:50:00,25.68,25.7,25.65,25.7,119730.0,21.7153,21.7322,21.6899,21.7322,119730.0
2021-12-21 12:00:00,25.7,25.71,25.65,25.7,108767.0,21.7322,21.7407,21.6899,21.7322,108767.0
2021-12-21 12:10:00,25.7,25.76,25.68,25.76,98228.0,21.7322,21.783,21.7153,21.783,98228.0
2021-12-21 12:20:00,25.75,25.78,25.73,25.77,76832.0,21.7745,21.7999,21.7576,21.7914,76832.0
2021-12-21 12:30:00,25.77,25.79,25.74,25.79,108010.0,21.7914,21.8083,21.766,21.8083,108010.0
2021-12-21 12:40:00,25.78,25.79,25.74,25.77,104049.0,21.7999,21.8083,21.766,21.7914,104049.0
2021-12-21 12:50:00,25.76,25.8,25.75,25.77,88055.0,21.783,21.8168,21.7745,21.7914,88055.0
2021-12-21 13:00:00,25.77,25.78,25.72,25.75,92172.0,21.7914,21.7999,21.7491,21.7745,92172.0
2021-12-21 13:10:00,25.75,25.75,25.7,25.71,78101.0,21.7745,21.7745,21.7322,21.7407,78101.0
2021-12-21 13:20:00,25.71,25.72,25.68,25.72,119085.0,21.7407,21.7491,21.7153,21.7491,119085.0
2021-12-21 13:30:00,25.72,25.73,25.68,25.71,69043.0,21.7491,21.7576,21.7153,21.7407,69043.0
2021-12-21 13:40:00,25.71,25.75,25.7,25.75,50606.0,21.7407,21.7745,21.7322,21.7745,50606.0
2021-12-21 13:50:00,25.75,25.75,25.7,25.71,79724.0,21.7745,21.7745,21.7322,21.7407,79724.0
2021-12-21 14:00:00,25.72,25.72,25.65,25.68,79441.0,21.7491,21.7491,21.6899,21.7153,79441.0
2021-12-21 14:10:00,25.68,25.69,25.64,25.64,85999.0,21.7153,21.7238,21.6815,21.6815,85999.0
2021-12-21 14:20:00,25.64,25.68,25.64,25.65,72547.0,21.6815,21.7153,21.6815,21.6899,72547.0
2021-12-21 14:30:00,25.65,25.67,25.64,25.64,70744.0,21.6899,21.7068,21.6815,21.6815,70744.0
2021-12-21 14:40:00,25.64,25.7,25.63,25.7,78310.0,21.6815,21.7322,21.673,21.7322,78310.0
2021-12-21 14:50:00,25.7,25.7,25.67,25.69,118625.0,21.7322,21.7322,21.7068,21.7238,118625.0
2021-12-21 15:00:00,25.69,25.7,25.68,25.69,80941.0,21.7238,21.7322,21.7153,21.7238,80941.0
2021-12-21 15:10:00,25.69,25.76,25.69,25.76,110623.0,21.7238,21.783,21.7238,21.783,110623.0
2021-12-21 15:20:00,25.76,25.77,25.69,25.69,103222.0,21.783,21.7914,21.7238,21.7238,103222.0
2021-12-21 15:30:00,25.69,25.71,25.62,25.63,124759.0,21.7238,21.7407,21.6646,21.673,124759.0
2021-12-21 15:40:00,25.63,25.65,25.58,25.61,144077.0,21.673,21.6899,21.6307,21.6561,144077.0
2021-12-21 15:50:00,25.6,25.69,25.6,25.67,512551.0,21.6477,21.7238,21.6477,21.7068,512551.0
2021-12-22 09:30:00,25.58,25.68,25.52,25.56,147001.0,21.6307,21.7153,21.58,21.6138,147001.0
2021-12-22 09:40:00,25.54,25.56,25.39,25.39,188816.0,21.5969,21.6138,21.4701,21.4701,188816.0
2021-12-22 09:50:00,25.4,25.51,25.35,25.49,126376.0,21.4785,21.5715,21.4363,21.5546,126376.0
2021-12-22 10:00:00,25.49,25.69,25.48,25.59,123707.0,21.5546,21.7238,21.5462,21.6392,123707.0
2021-12-22 10:10:00,25.58,25.61,25.56,25.59,151535.0,21.6307,21.6561,21.6138,21.6392,151535.0
2021-12-22 10:20:00,25.58,25.63,25.57,25.61,162374.0,21.6307,21.673,21.6223,21.6561,162374.0
2021-12-22 10:30:00,25.61,25.7,25.56,25.66,100823.0,21.6561,21.7322,21.6138,21.6984,100823.0
2021-12-22 10:40:00,25.66,25.74,25.65,25.74,107853.0,21.6984,21.766,21.6899,21.766,107853.0
2021-12-22 10:50:00,25.74,25.79,25.72,25.74,160615.0,21.766,21.8083,21.7491,21.766,160615.0
2021-12-22 11:00:00,25.75,25.79,25.73,25.74,111909.0,21.7745,21.8083,21.7576,21.766,111909.0
2021-12-22 11:10:00,25.75,25.79,25.74,25.78,62556.0,21.7745,21.8083,21.766,21.7999,62556.0
2021-12-22 11:20:00,25.78,25.82,25.74,25.82,246416.0,21.7999,21.8337,21.766,21.8337,246416.0
2021-12-22 11:30:00,25.82,25.84,25.79,25.8,126325.0,21.8337,21.8506,21.8083,21.8168,126325.0
2021-12-22 11:40:00,25.81,25.81,25.74,25.77,82342.0,21.8252,21.8252,21.766,21.7914,82342.0
2021-12-22 11:50:00,25.78,25.78,25.75,25.78,60510.0,21.7999,21.7999,21.7745,21.7999,60510.0
2021-12-22 12:00:00,25.77,25.81,25.76,25.79,72292.0,21.7914,21.8252,21.783,21.8083,72292.0
2021-12-22 12:10:00,25.79,25.81,25.77,25.8,79636.0,21.8083,21.8252,21.7914,21.8168,79636.0
2021-12-22 12:20:00,25.79,25.84,25.77,25.84,72707.0,21.8083,21.8506,21.7914,21.8506,72707.0
2021-12-22 12:30:00,25.83,25.86,25.81,25.84,36751.0,21.8421,21.8675,21.8252,21.8506,36751.0
2021-12-22 12:40:00,25.85,25.86,25.77,25.78,142393.0,21.8591,21.8675,21.7914,21.7999,142393.0
2021-12-22 12:50:00,25.78,25.83,25.78,25.8,67637.0,21.7999,21.8421,21.7999,21.8168,67637.0
2021-12-22 13:00:00,25.8,25.8,25.74,25.76,65442.0,21.8168,21.8168,21.766,21.783,65442.0
2021-12-22 13:10:00,25.76,25.78,25.74,25.76,54762.0,21.783,21.7999,21.766,21.783,54762.0
2021-12-22 13:20:00,25.76,25.79,25.73,25.79,48814.0,21.783,21.8083,21.7576,21.8083,48814.0
2021-12-22 13:30:00,25.79,25.8,25.72,25.75,92388.0,21.8083,21.8168,21.7491,21.7745,92388.0
2021-12-22 13:40:00,25.74,25.81,25.73,25.8,130086.0,21.766,21.8252,21.7576,21.8168,130086.0
2021-12-22 13:50:00,25.79,25.82,25.78,25.82,59473.0,21.8083,21.8337,21.7999,21.8337,59473.0
2021-12-22 14:00:00,25.82,25.82,25.72,25.73,67045.0,21.8337,21.8337,21.7491,21.7576,67045.0
2021-12-22 14:10:00,25.73,25.78,25.71,25.78,97789.0,21.7576,21.7999,21.7407,21.7999,97789.0
2021-12-22 14:20:00,25.78,25.8,25.71,25.72,77385.0,21.7999,21.8168,21.7407,21.7491,77385.0
2021-12-22 14:30:00,25.72,25.75,25.71,25.73,71600.0,21.7491,21.7745,21.7407,21.7576,71600.0
2021-12-22 14:40:00,25.73,25.73,25.7,25.71,95409.0,21.7576,21.7576,21.7322,21.7407,95409.0
2021-12-22 14:50:00,25.71,25.73,25.69,25.7,75814.0,21.7407,21.7576,21.7238,21.7322,75814.0
2021-12-22 15:00:00,25.7,25.71,25.66,25.69,92738.0,21.7322,21.7407,21.6984,21.7238,92738.0
2021-12-22 15:10:00,25.69,25.72,25.68,25.69,90265.0,21.7238,21.7491,21.7153,21.7238,90265.0
2021-12-22 15:20:00,25.7,25.72,25.67,25.69,57374.0,21.7322,21.7491,21.7068,21.7238,57374.0
2021-12-22 15:30:00,25.7,25.75,25.69,25.75,64996.0,21.7322,21.7745,21.7238,21.7745,64996.0
2021-12-22 15:40:00,25.75,25.75,25.72,25.73,83838.0,21.7745,21.7745,21.7491,21.7576,83838.0
2021-12-22 15:50:00,25.73,25.77,25.68,25.68,541330.0,21.7576,21.7914,21.7153,21.7153,541330.0
2021-12-23 09:30:00,25.85,26.02,25.79,25.93,173423.0,21.8591,22.0028,21.8083,21.9267,173423.0
2021-12-23 09:40:00,25.92,26.0,25.9,25.95,86436.0,21.9183,21.9859,21.9013,21.9436,86436.0
2021-12-23 09:50:00,25.95,25.96,25.86,25.87,49309.0,21.9436,21.9521,21.8675,21.876,49309.0
2021-12-23 10:00:00,25.87,25.88,25.81,25.87,66585.0,21.876,21.8844,21.8252,21.876,66585.0
2021-12-23 10:10:00,25.88,25.91,25.85,25.87,68313.0,21.8844,21.9098,21.8591,21.876,68313.0
2021-12-23 10:20:00,25.86,25.89,25.85,25.87,42504.0,21.8675,21.8929,21.8591,21.876,42504.0
2021-12-23 10:30:00,25.87,25.96,25.86,25.94,95656.0,21.876,21.9521,21.8675,21.9352,95656.0
2021-12-23 10:40:00,25.94,25.96,25.89,25.92,94836.0,21.9352,21.9521,21.8929,21.9183,94836.0
2021-12-23 10:50:00,25.92,25.93,25.88,25.9,102023.0,21.9183,21.9267,21.8844,21.9013,102023.0
2021-12-23 11:00:00,25.9,25.92,25.85,25.91,92395.0,21.9013,21.9183,21.8591,21.9098,92395.0
2021-12-23 11:10:00,25.91,25.91,25.86,25.89,112485.0,21.9098,21.9098,21.8675,21.8929,112485.0
2021-12-23 11:20:00,25.89,25.92,25.86,25.88,74493.0,21.8929,21.9183,21.8675,21.8844,74493.0
2021-12-23 11:30:00,25.88,25.88,25.85,25.86,72266.0,21.8844,21.8844,21.8591,21.8675,72266.0
2021-12-23 11:40:00,25.85,25.9,25.85,25.88,65051.0,21.8591,21.9013,21.8591,21.8844,65051.0
2021-12-23 11:50:00,25.89,25.92,25.88,25.89,65784.0,21.8929,21.9183,21.8844,21.8929,65784.0
2021-12-23 12:00:00,25.89,25.91,25.88,25.89,131660.0,21.8929,21.9098,21.8844,21.8929,131660.0
2021-12-23 12:10:00,25.89,25.91,25.87,25.9,77218.0,21.8929,21.9098,21.876,21.9013,77218.0
2021-12-23 12:20:00,25.9,25.92,25.9,25.91,36006.0,21.9013,21.9183,21.9013,21.9098,36006.0
2021-12-23 12:30:00,25.91,25.93,25.89,25.89,40550.0,21.9098,21.9267,21.8929,21.8929,40550.0
2021-12-23 12:40:00,25.89,25.91,25.87,25.88,73641.0,21.8929,21.9098,21.876,21.8844,73641.0
2021-12-23 12:50:00,25.89,25.89,25.85,25.86,68215.0,21.8929,21.8929,21.8591,21.8675,68215.0
2021-12-23 13:00:00,25.87,25.89,25.86,25.86,81242.0,21.876,21.8929,21.8675,21.8675,81242.0
2021-12-23 13:10:00,25.87,25.87,25.82,25.83,95767.0,21.876,21.876,21.8337,21.8421,95767.0
2021-12-23 13:20:00,25.83,25.86,25.81,25.86,46451.0,21.8421,21.8675,21.8252,21.8675,46451.0
2021-12-23 13:30:00,25.85,25.9,25.85,25.89,82722.0,21.8591,21.9013,21.8591,21.8929,82722.0
2021-12-23 13:40:00,25.9,25.93,25.89,25.93,49311.0,21.9013,21.9267,21.8929,21.9267,49311.0
2021-12-23 13:50:00,25.93,25.96,25.91,25.95,51997.0,21.9267,21.9521,21.9098,21.9436,51997.0
2021-12-23 14:00:00,25.95,25.97,25.94,25.96,48533.0,21.9436,21.9605,21.9352,21.9521,48533.0
2021-12-23 14:10:00,25.96,25.98,25.94,25.98,60338.0,21.9521,21.969,21.9352,21.969,60338.0
2021-12-23 14:20:00,25.98,25.98,25.92,25.93,154670.0,21.969,21.969,21.9183,21.9267,154670.0
2021-12-23 14:30:00,25.92,25.95,25.91,25.94,93003.0,21.9183,21.9436,21.9098,21.9352,93003.0
2021-12-23 14:40:00,25.94,25.95,25.91,25.93,46703.0,21.9352,21.9436,21.9098,21.9267,46703.0
2021-12-23 14:50:00,25.93,25.96,25.92,25.95,53660.0,21.9267,21.9521,21.9183,21.9436,53660.0
2021-12-23 15:00:00,25.94,25.97,25.92,25.96,88879.0,21.9352,21.9605,21.9183,21.9521,88879.0
2021-12-23 15:10:00,25.97,25.99,25.95,25.96,88493.0,21.9605,21.9774,21.9436,21.9521,88493.0
2021-12-23 15:20:00,25.96,25.97,25.9,25.91,60501.0,21.9521,21.9605,21.9013,21.9098,60501.0
2021-12-23 15:30:00,25.91,25.91,25.86,25.87,85772.0,21.9098,21.9098,21.8675,21.876,85772.0
2021-12-23 15:40:00,25.87,25.95,25.85,25.91,250887.0,21.876,21.9436,21.8591,21.9098,250887.0
2021-12-23 15:50:00,25.91,25.92,25.84,25.85,353162.0,21.9098,21.9183,21.8506,21.8591,353162.0
2021-12-27 09:30:00,25.82,25.86,25.62,25.63,191727.0,21.8337,21.8675,21.6646,21.673,191727.0
2021-12-27 09:40:00,25.64,25.83,25.62,25.83,109602.0,21.6815,21.8421,21.6646,21.8421,109602.0
2021-12-27 09:50:00,25.82,25.83,25.67,25.69,76499.0,21.8337,21.8421,21.7068,21.7238,76499.0
2021-12-27 10:00:00,25.69,25.76,25.68,25.75,96352.0,21.7238,21.783,21.7153,21.7745,96352.0
2021-12-27 10:10:00,25.75,25.75,25.67,25.75,91793.0,21.7745,21.7745,21.7068,21.7745,91793.0
2021-12-27 10:20:00,25.75,25.83,25.75,25.8,79312.0,21.7745,21.8421,21.7745,21.8168,79312.0
2021-12-27 10:30:00,25.8,25.83,25.79,25.8,85163.0,21.8168,21.8421,21.8083,21.8168,85163.0
2021-12-27 10:40:00,25.8,25.87,25.79,25.85,122663.0,21.8168,21.876,21.8083,21.8591,122663.0
2021-12-27 10:50:00,25.86,25.92,25.85,25.91,107467.0,21.8675,21.9183,21.8591,21.9098,107467.0
2021-12-27 11:00:00,25.91,25.94,25.9,25.91,69383.0,21.9098,21.9352,21.9013,21.9098,69383.0
2021-12-27 11:10:00,25.9,25.93,25.88,25.91,123969.0,21.9013,21.9267,21.8844,21.9098,123969.0
2021-12-27 11:20:00,25.9,25.95,25.88,25.95,110891.0,21.9013,21.9436,21.8844,21.9436,110891.0
2021-12-27 11:30:00,25.95,25.97,25.93,25.97,121866.0,21.9436,21.9605,21.9267,21.9605,121866.0
2021-12-27 11:40:00,25.97,26.03,25.96,26.02,70258.0,21.9605,22.0113,21.9521,22.0028,70258.0
2021-12-27 11:50:00,26.02,26.07,26.01,26.07,76687.0,22.0028,22.0451,21.9944,22.0451,76687.0
2021-12-27 12:00:00,26.07,26.07,26.03,26.06,76521.0,22.0451,22.0451,22.0113,22.0366,76521.0
2021-12-27 12:10:00,26.05,26.08,26.03,26.08,94416.0,22.0282,22.0535,22.0113,22.0535,94416.0
2021-12-27 12:20:00,26.08,26.1,26.06,26.07,121058.0,22.0535,22.0705,22.0366,22.0451,121058.0
2021-12-27 12:30:00,26.08,26.11,26.07,26.09,95151.0,22.0535,22.0789,22.0451,22.062,95151.0
2021-12-27 12:40:00,26.1,26.11,26.08,26.09,68195.0,22.0705,22.0789,22.0535,22.062,68195.0
2021-12-27 12:50:00,26.09,26.11,26.07,26.11,74640.0,22.062,22.0789,22.0451,22.0789,74640.0
2021-12-27 13:00:00,26.1,26.11,26.08,26.11,57909.0,22.0705,22.0789,22.0535,22.0789,57909.0
2021-12-27 13:10:00,26.11,26.11,26.07,26.1,64987.0,22.0789,22.0789,22.0451,22.0705,64987.0
2021-12-27 13:20:00,26.1,26.12,26.07,26.11,86628.0,22.0705,22.0874,22.0451,22.0789,86628.0
2021-12-27 13:30:00,26.11,26.14,26.1,26.12,37154.0,22.0789,22.1043,22.0705,22.0874,37154.0
2021-12-27 13:40:00,26.13,26.15,26.12,26.14,45021.0,22.0958,22.1127,22.0874,22.1043,45021.0
2021-12-27 13:50:00,26.14,26.15,26.12,26.13,51775.0,22.1043,22.1127,22.0874,22.0958,51775.0
2021-12-27 14:00:00,26.13,26.15,26.1,26.13,40188.0,22.0958,22.1127,22.0705,22.0958,40188.0
2021-12-27 14:10:00,26.14,26.16,26.13,26.16,40239.0,22.1043,22.1212,22.0958,22.1212,40239.0
2021-12-27 14:20:00,26.15,26.19,26.14,26.17,59502.0,22.1127,22.1466,22.1043,22.1297,59502.0
2021-12-27 14:30:00,26.17,26.19,26.15,26.17,105526.0,22.1297,22.1466,22.1127,22.1297,105526.0
2021-12-27 14:40:00,26.17,26.19,26.14,26.15,62490.0,22.1297,22.1466,22.1043,22.1127,62490.0
2021-12-27 14:50:00,26.15,26.17,26.14,26.17,55443.0,22.1127,22.1297,22.1043,22.1297,55443.0
2021-12-27 15:00:00,26.16,26.2,26.15,26.2,63271.0,22.1212,22.155,22.1127,22.155,63271.0
2021-12-27 15:10:00,26.19,26.2,26.17,26.19,81178.0,22.1466,22.155,22.1297,22.1466,81178.0
2021-12-27 15:20:00,26.19,26.21,26.16,26.19,116482.0,22.1466,22.1635,22.1212,22.1466,116482.0
2021-12-27 15:30:00,26.19,26.2,26.13,26.14,118998.0,22.1466,22.155,22.0958,22.1043,118998.0
2021-12-27 15:40:00,26.14,26.22,26.13,26.22,148073.0,22.1043,22.1719,22.0958,22.1719,148073.0
2021-12-27 15:50:00,26.22,26.26,26.21,26.26,405301.0,22.1719,22.2058,22.1635,22.2058,405301.0
2021-12-28 09:30:00,26.28,26.38,26.24,26.36,117787.0,22.2227,22.3072,22.1888,22.2903,117787.0
2021-12-28 09:40:00,26.36,26.4,26.22,26.23,101498.0,22.2903,22.3241,22.1719,22.1804,101498.0
2021-12-28 09:50:00,26.23,26.33,26.23,26.31,81137.0,22.1804,22.265,22.1804,22.248,81137.0
2021-12-28 10:00:00,26.31,26.36,26.29,26.3,53394.0,22.248,22.2903,22.2311,22.2396,53394.0
2021-12-28 10:10:00,26.3,26.33,26.27,26.33,90359.0,22.2396,22.265,22.2142,22.265,90359.0
2021-12-28 10:20:00,26.33,26.35,26.29,26.3,65913.0,22.265,22.2819,22.2311,22.2396,65913.0
2021-12-28 10:30:00,26.29,26.32,26.16,26.2,90778.0,22.2311,22.2565,22.1212,22.155,90778.0
2021-12-28 10:40:00,26.2,26.24,26.15,26.21,165117.0,22.155,22.1888,22.1127,22.1635,165117.0
2021-12-28 10:50:00,26.21,26.22,26.13,26.14,82623.0,22.1635,22.1719,22.0958,22.1043,82623.0
2021-12-28 11:00:00,26.13,26.14,26.09,26.11,132857.0,22.0958,22.1043,22.062,22.0789,132857.0
2021-12-28 11:10:00,26.11,26.15,26.09,26.14,78997.0,22.0789,22.1127,22.062,22.1043,78997.0
2021-12-28 11:20:00,26.13,26.15,26.09,26.13,98483.0,22.0958,22.1127,22.062,22.0958,98483.0
2021-12-28 11:30:00,26.13,26.19,26.12,26.19,92415.0,22.0958,22.1466,22.0874,22.1466,92415.0
2021-12-28 11:40:00,26.19,26.21,26.16,26.18,93569.0,22.1466,22.1635,22.1212,22.1381,93569.0
2021-12-28 11:50:00,26.18,26.2,26.14,26.16,74973.0,22.1381,22.155,22.1043,22.1212,74973.0
2021-12-28 12:00:00,26.17,26.17,26.11,26.13,52029.0,22.1297,22.1297,22.0789,22.0958,52029.0
2021-12-28 12:10:00,26.12,26.13,26.08,26.11,112824.0,22.0874,22.0958,22.0535,22.0789,112824.0
2021-12-28 12:20:00,26.11,26.13,26.09,26.1,55064.0,22.0789,22.0958,22.062,22.0705,55064.0
2021-12-28 12:30:00,26.09,26.12,26.08,26.11,74154.0,22.062,22.0874,22.0535,22.0789,74154.0
2021-12-28 12:40:00,26.11,26.13,26.09,26.12,93857.0,22.0789,22.0958,22.062,22.0874,93857.0
2021-12-28 12:50:00,26.12,26.14,26.11,26.12,64461.0,22.0874,22.1043,22.0789,22.0874,64461.0
2021-12-28 13:00:00,26.12,26.14,26.11,26.13,45065.0,22.0874,22.1043,22.0789,22.0958,45065.0
2021-12-28 13:10:00,26.13,26.16,26.12,26.14,59278.0,22.0958,22.1212,22.0874,22.1043,59278.0
2021-12-28 13:20:00,26.14,26.17,26.14,26.16,32848.0,22.1043,22.1297,22.1043,22.1212,32848.0
2021-12-28 13:30:00,26.16,26.16,26.14,26.15,36730.0,22.1212,22.1212,22.1043,22.1127,36730.0
2021-12-28 13:40:00,26.15,26.19,26.14,26.18,54926.0,22.1127,22.1466,22.1043,22.1381,54926.0
2021-12-28 13:50:00,26.17,26.24,26.17,26.23,65667.0,22.1297,22.1888,22.1297,22.1804,65667.0
2021-12-28 14:00:00,26.23,26.24,26.21,26.23,82964.0,22.1804,22.1888,22.1635,22.1804,82964.0
2021-12-28 14:10:00,26.23,26.26,26.21,26.24,68882.0,22.1804,22.2058,22.1635,22.1888,68882.0
2021-12-28 14:20:00,26.25,26.25,26.17,26.19,128041.0,22.1973,22.1973,22.1297,22.1466,128041.0
2021-12-28 14:30:00,26.19,26.21,26.18,26.19,56337.0,22.1466,22.1635,22.1381,22.1466,56337.0
2021-12-28 14:40:00,26.19,26.2,26.17,26.18,41646.0,22.1466,22.155,22.1297,22.1381,41646.0
2021-12-28 14:50:00,26.17,26.2,26.15,26.19,51996.0,22.1297,22.155,22.1127,22.1466,51996.0
2021-12-28 15:00:00,26.18,26.2,26.17,26.2,82688.0,22.1381,22.155,22.1297,22.155,82688.0
2021-12-28 15:10:00,26.2,26.24,26.19,26.21,114524.0,22.155,22.1888,22.1466,22.1635,114524.0
2021-12-28 15:20:00,26.21,26.26,26.2,26.25,79084.0,22.1635,22.2058,22.155,22.1973,79084.0
2021-12-28 15:30:00,26.25,26.27,26.19,26.2,133540.0,22.1973,22.2142,22.1466,22.155,133540.0
2021-12-28 15:40:00,26.2,26.24,26.18,26.21,164703.0,22.155,22.1888,22.1381,22.1635,164703.0
2021-12-28 15:50:00,26.21,26.21,26.14,26.16,308907.0,22.1635,22.1635,22.1043,22.1212,308907.0
2021-12-29 09:30:00,26.15,26.22,25.98,26.0,176100.0,22.1127,22.1719,21.969,21.9859,176100.0
2021-12-29 09:40:00,26.0,26.06,25.98,26.02,97884.0,21.9859,22.0366,21.969,22.0028,97884.0
2021-12-29 09:50:00,26.02,26.07,25.97,26.01,74659.0,22.0028,22.0451,21.9605,21.9944,74659.0
2021-12-29 10:00:00,26.0,26.05,25.97,26.04,180889.0,21.9859,22.0282,21.9605,22.0197,180889.0
2021-12-29 10:10:00,26.03,26.13,26.03,26.12,104519.0,22.0113,22.0958,22.0113,22.0874,104519.0
2021-12-29 10:20:00,26.13,26.16,26.09,26.09,62045.0,22.0958,22.1212,22.062,22.062,62045.0
2021-12-29 10:30:00,26.1,26.17,26.1,26.16,107429.0,22.0705,22.1297,22.0705,22.1212,107429.0
2021-12-29 10:40:00,26.16,26.19,26.13,26.19,160608.0,22.1212,22.1466,22.0958,22.1466,160608.0
2021-12-29 10:50:00,26.19,26.2,26.15,26.16,80701.0,22.1466,22.155,22.1127,22.1212,80701.0
2021-12-29 11:00:00,26.15,26.17,26.1,26.12,89343.0,22.1127,22.1297,22.0705,22.0874,89343.0
2021-12-29 11:10:00,26.12,26.12,26.05,26.07,87709.0,22.0874,22.0874,22.0282,22.0451,87709.0
2021-12-29 11:20:00,26.07,26.07,26.01,26.02,85190.0,22.0451,22.0451,21.9944,22.0028,85190.0
2021-12-29 11:30:00,26.01,26.04,25.99,26.02,127492.0,21.9944,22.0197,21.9774,22.0028,127492.0
2021-12-29 11:40:00,26.01,26.02,25.99,26.0,63689.0,21.9944,22.0028,21.9774,21.9859,63689.0
2021-12-29 11:50:00,26.0,26.01,25.97,25.98,74053.0,21.9859,21.9944,21.9605,21.969,74053.0
2021-12-29 12:00:00,25.98,25.99,25.95,25.96,63894.0,21.969,21.9774,21.9436,21.9521,63894.0
2021-12-29 12:10:00,25.95,25.96,25.88,25.92,94206.0,21.9436,21.9521,21.8844,21.9183,94206.0
2021-12-29 12:20:00,25.92,25.95,25.91,25.95,78584.0,21.9183,21.9436,21.9098,21.9436,78584.0
2021-12-29 12:30:00,25.95,25.99,25.94,25.98,78226.0,21.9436,21.9774,21.9352,21.969,78226.0
2021-12-29 12:40:00,25.98,26.01,25.97,25.99,95812.0,21.969,21.9944,21.9605,21.9774,95812.0
2021-12-29 12:50:00,25.99,26.02,25.98,26.01,42541.0,21.9774,22.0028,21.969,21.9944,42541.0
2021-12-29 13:00:00,26.02,26.06,26.01,26.05,73931.0,22.0028,22.0366,21.9944,22.0282,73931.0
2021-12-29 13:10:00,26.06,26.08,26.05,26.08,68203.0,22.0366,22.0535,22.0282,22.0535,68203.0
2021-12-29 13:20:00,26.08,26.08,26.06,26.08,54446.0,22.0535,22.0535,22.0366,22.0535,54446.0
2021-12-29 13:30:00,26.07,26.08,26.03,26.05,81159.0,22.0451,22.0535,22.0113,22.0282,81159.0
2021-12-29 13:40:00,26.04,26.07,26.04,26.04,59703.0,22.0197,22.0451,22.0197,22.0197,59703.0
2021-12-29 13:50:00,26.04,26.07,26.02,26.06,39906.0,22.0197,22.0451,22.0028,22.0366,39906.0
2021-12-29 14:00:00,26.07,26.08,26.03,26.07,61166.0,22.0451,22.0535,22.0113,22.0451,61166.0
2021-12-29 14:10:00,26.07,26.07,26.03,26.03,40845.0,22.0451,22.0451,22.0113,22.0113,40845.0
2021-12-29 14:20:00,26.03,26.04,26.01,26.04,90395.0,22.0113,22.0197,21.9944,22.0197,90395.0
2021-12-29 14:30:00,26.04,26.04,26.02,26.03,67291.0,22.0197,22.0197,22.0028,22.0113,67291.0
2021-12-29 14:40:00,26.03,26.04,26.01,26.02,101009.0,22.0113,22.0197,21.9944,22.0028,101009.0
2021-12-29 14:50:00,26.02,26.04,26.01,26.04,56265.0,22.0028,22.0197,21.9944,22.0197,56265.0
2021-12-29 15:00:00,26.04,26.06,26.03,26.05,65683.0,22.0197,22.0366,22.0113,22.0282,65683.0
2021-12-29 15:10:00,26.05,26.07,26.04,26.07,87570.0,22.0282,22.0451,22.0197,22.0451,87570.0
2021-12-29 15:20:00,26.06,26.08,26.05,26.07,105711.0,22.0366,22.0535,22.0282,22.0451,105711.0
2021-12-29 15:30:00,26.07,26.07,26.02,26.03,87037.0,22.0451,22.0451,22.0028,22.0113,87037.0
2021-12-29 15:40:00,26.03,26.08,26.02,26.08,118034.0,22.0113,22.0535,22.0028,22.0535,118034.0
2021-12-29 15:50:00,26.08,26.08,26.02,26.04,410146.0,22.0535,22.0535,22.0028,22.0197,410146.0
2021-12-30 09:30:00,26.1,26.28,26.09,26.23,110496.0,22.0705,22.2227,22.062,22.1804,110496.0
2021-12-30 09:40:00,26.23,26.31,26.14,26.31,82047.0,22.1804,22.248,22.1043,22.248,82047.0
2021-12-30 09:50:00,26.31,26.34,26.26,26.29,110364.0,22.248,22.2734,22.2058,22.2311,110364.0
2021-12-30 10:00:00,26.29,26.29,26.23,26.24,104000.0,22.2311,22.2311,22.1804,22.1888,104000.0
2021-12-30 10:10:00,26.24,26.27,26.2,26.21,108083.0,22.1888,22.2142,22.155,22.1635,108083.0
2021-12-30 10:20:00,26.21,26.21,26.13,26.17,55885.0,22.1635,22.1635,22.0958,22.1297,55885.0
2021-12-30 10:30:00,26.17,26.18,26.11,26.12,65752.0,22.1297,22.1381,22.0789,22.0874,65752.0
2021-12-30 10:40:00,26.12,26.14,26.08,26.09,44710.0,22.0874,22.1043,22.0535,22.062,44710.0
2021-12-30 10:50:00,26.09,26.1,26.05,26.1,73305.0,22.062,22.0705,22.0282,22.0705,73305.0
2021-12-30 11:00:00,26.1,26.12,26.07,26.11,44490.0,22.0705,22.0874,22.0451,22.0789,44490.0
2021-12-30 11:10:00,26.1,26.12,26.06,26.08,70389.0,22.0705,22.0874,22.0366,22.0535,70389.0
2021-12-30 11:20:00,26.08,26.09,26.05,26.07,76113.0,22.0535,22.062,22.0282,22.0451,76113.0
2021-12-30 11:30:00,26.08,26.11,26.07,26.09,40538.0,22.0535,22.0789,22.0451,22.062,40538.0
2021-12-30 11:40:00,26.09,26.1,26.05,26.08,45385.0,22.062,22.0705,22.0282,22.0535,45385.0
2021-12-30 11:50:00,26.08,26.09,26.06,26.07,79968.0,22.0535,22.062,22.0366,22.0451,79968.0
2021-12-30 12:00:00,26.06,26.06,26.03,26.04,51668.0,22.0366,22.0366,22.0113,22.0197,51668.0
2021-12-30 12:10:00,26.04,26.04,26.0,26.04,64601.0,22.0197,22.0197,21.9859,22.0197,64601.0
2021-12-30 12:20:00,26.04,26.05,26.02,26.03,39537.0,22.0197,22.0282,22.0028,22.0113,39537.0
2021-12-30 12:30:00,26.03,26.04,26.02,26.03,27588.0,22.0113,22.0197,22.0028,22.0113,27588.0
2021-12-30 12:40:00,26.04,26.07,26.03,26.07,41499.0,22.0197,22.0451,22.0113,22.0451,41499.0
2021-12-30 12:50:00,26.06,26.06,26.03,26.05,42952.0,22.0366,22.0366,22.0113,22.0282,42952.0
2021-12-30 13:00:00,26.05,26.09,26.04,26.07,42885.0,22.0282,22.062,22.0197,22.0451,42885.0
2021-12-30 13:10:00,26.07,26.07,26.04,26.05,45508.0,22.0451,22.0451,22.0197,22.0282,45508.0
2021-12-30 13:20:00,26.05,26.06,26.03,26.05,47201.0,22.0282,22.0366,22.0113,22.0282,47201.0
2021-12-30 13:30:00,26.05,26.06,26.04,26.05,23855.0,22.0282,22.0366,22.0197,22.0282,23855.0
2021-12-30 13:40:00,26.05,26.09,26.04,26.09,40498.0,22.0282,22.062,22.0197,22.062,40498.0
2021-12-30 13:50:00,26.09,26.1,26.08,26.1,35962.0,22.062,22.0705,22.0535,22.0705,35962.0
2021-12-30 14:00:00,26.1,26.11,26.08,26.09,62304.0,22.0705,22.0789,22.0535,22.062,62304.0
2021-12-30 14:10:00,26.09,26.1,26.06,26.1,91087.0,22.062,22.0705,22.0366,22.0705,91087.0
2021-12-30 14:20:00,26.09,26.1,26.05,26.06,82446.0,22.062,22.0705,22.0282,22.0366,82446.0
2021-12-30 14:30:00,26.06,26.07,26.04,26.05,39122.0,22.0366,22.0451,22.0197,22.0282,39122.0
2021-12-30 14:40:00,26.05,26.05,26.02,26.03,40559.0,22.0282,22.0282,22.0028,22.0113,40559.0
2021-12-30 14:50:00,26.04,26.05,26.01,26.03,35152.0,22.0197,22.0282,21.9944,22.0113,35152.0
2021-12-30 15:00:00,26.03,26.03,26.0,26.01,63753.0,22.0113,22.0113,21.9859,21.9944,63753.0
2021-12-30 15:10:00,26.01,26.02,25.99,26.01,60351.0,21.9944,22.0028,21.9774,21.9944,60351.0
2021-12-30 15:20:00,26.01,26.01,25.96,26.01,59641.0,21.9944,21.9944,21.9521,21.9944,59641.0
2021-12-30 15:30:00,26.01,26.02,25.96,25.98,90495.0,21.9944,22.0028,21.9521,21.969,90495.0
2021-12-30 15:40:00,25.98,26.02,25.96,26.0,133930.0,21.969,22.0028,21.9521,21.9859,133930.0
2021-12-30 15:50:00,26.0,26.0,25.91,25.92,362348.0,21.9859,21.9859,21.9098,21.9183,362348.0
2021-12-31 09:30:00,25.87,26.04,25.82,26.04,111109.0,21.876,22.0197,21.8337,22.0197,111109.0
2021-12-31 09:40:00,26.04,26.04,25.94,26.01,51058.0,22.0197,22.0197,21.9352,21.9944,51058.0
2021-12-31 09:50:00,26.0,26.06,25.97,25.99,79966.0,21.9859,22.0366,21.9605,21.9774,79966.0
2021-12-31 10:00:00,26.0,26.02,25.92,25.98,58561.0,21.9859,22.0028,21.9183,21.969,58561.0
2021-12-31 10:10:00,25.97,26.0,25.93,25.94,37558.0,21.9605,21.9859,21.9267,21.9352,37558.0
2021-12-31 10:20:00,25.94,25.95,25.88,25.91,55105.0,21.9352,21.9436,21.8844,21.9098,55105.0
2021-12-31 10:30:00,25.9,25.91,25.87,25.89,73808.0,21.9013,21.9098,21.876,21.8929,73808.0
2021-12-31 10:40:00,25.89,25.91,25.86,25.89,58814.0,21.8929,21.9098,21.8675,21.8929,58814.0
2021-12-31 10:50:00,25.89,25.95,25.88,25.93,75565.0,21.8929,21.9436,21.8844,21.9267,75565.0
2021-12-31 11:00:00,25.94,25.96,25.91,25.94,77710.0,21.9352,21.9521,21.9098,21.9352,77710.0
2021-12-31 11:10:00,25.95,26.0,25.94,25.98,127503.0,21.9436,21.9859,21.9352,21.969,127503.0
2021-12-31 11:20:00,25.97,25.99,25.95,25.95,41062.0,21.9605,21.9774,21.9436,21.9436,41062.0
2021-12-31 11:30:00,25.96,25.97,25.93,25.94,22865.0,21.9521,21.9605,21.9267,21.9352,22865.0
2021-12-31 11:40:00,25.95,25.95,25.91,25.92,29343.0,21.9436,21.9436,21.9098,21.9183,29343.0
2021-12-31 11:50:00,25.93,25.94,25.92,25.93,44568.0,21.9267,21.9352,21.9183,21.9267,44568.0
2021-12-31 12:00:00,25.92,25.97,25.91,25.96,41401.0,21.9183,21.9605,21.9098,21.9521,41401.0
2021-12-31 12:10:00,25.95,25.97,25.93,25.94,48432.0,21.9436,21.9605,21.9267,21.9352,48432.0
2021-12-31 12:20:00,25.94,25.94,25.91,25.91,24886.0,21.9352,21.9352,21.9098,21.9098,24886.0
2021-12-31 12:30:00,25.92,25.93,25.89,25.92,37072.0,21.9183,21.9267,21.8929,21.9183,37072.0
2021-12-31 12:40:00,25.92,25.94,25.91,25.94,41346.0,21.9183,21.9352,21.9098,21.9352,41346.0
2021-12-31 12:50:00,25.94,25.97,25.94,25.97,26686.0,21.9352,21.9605,21.9352,21.9605,26686.0
2021-12-31 13:00:00,25.96,25.98,25.95,25.96,23946.0,21.9521,21.969,21.9436,21.9521,23946.0
2021-12-31 13:10:00,25.96,25.99,25.96,25.99,20083.0,21.9521,21.9774,21.9521,21.9774,20083.0
2021-12-31 13:20:00,25.99,25.99,25.97,25.98,18584.0,21.9774,21.9774,21.9605,21.969,18584.0
2021-12-31 13:30:00,25.99,26.02,25.99,26.02,47520.0,21.9774,22.0028,21.9774,22.0028,47520.0
2021-12-31 13:40:00,26.01,26.02,25.99,26.01,28121.0,21.9944,22.0028,21.9774,21.9944,28121.0
2021-12-31 13:50:00,26.01,26.06,26.0,26.05,45036.0,21.9944,22.0366,21.9859,22.0282,45036.0
2021-12-31 14:00:00,26.04,26.04,26.01,26.02,36679.0,22.0197,22.0197,21.9944,22.0028,36679.0
2021-12-31 14:10:00,26.02,26.03,26.0,26.02,26948.0,22.0028,22.0113,21.9859,22.0028,26948.0
2021-12-31 14:20:00,26.02,26.06,26.01,26.05,34190.0,22.0028,22.0366,21.9944,22.0282,34190.0
2021-12-31 14:30:00,26.05,26.05,26.03,26.03,54342.0,22.0282,22.0282,22.0113,22.0113,54342.0
2021-12-31 14:40:00,26.04,26.04,26.01,26.02,39342.0,22.0197,22.0197,21.9944,22.0028,39342.0
2021-12-31 14:50:00,26.02,26.03,26.0,26.03,42028.0,22.0028,22.0113,21.9859,22.0113,42028.0
2021-12-31 15:00:00,26.03,26.07,26.02,26.05,92737.0,22.0113,22.0451,22.0028,22.0282,92737.0
2021-12-31 15:10:00,26.05,26.09,26.05,26.09,38878.0,22.0282,22.062,22.0282,22.062,38878.0
2021-12-31 15:20:00,26.09,26.12,26.08,26.11,62665.0,22.062,22.0874,22.0535,22.0789,62665.0
2021-12-31 15:30:00,26.11,26.14,26.08,26.14,86311.0,22.0789,22.1043,22.0535,22.1043,86311.0
2021-12-31 15:40:00,26.13,26.15,26.1,26.12,108555.0,22.0958,22.1127,22.0705,22.0874,108555.0
2021-12-31 15:50:00,26.12,26.12,26.03,26.04,338703.0,22.0874,22.0874,22.0113,22.0197,338703.0
2022-01-03 09:30:00,26.13,26.23,26.02,26.18,170866.0,22.0958,22.1804,22.0028,22.1381,170866.0
2022-01-03 09:40:00,26.18,26.25,26.06,26.06,143911.0,22.1381,22.1973,22.0366,22.0366,143911.0
2022-01-03 09:50:00,26.06,26.25,26.06,26.24,137087.0,22.0366,22.1973,22.0366,22.1888,137087.0
2022-01-03 10:00:00,26.24,26.32,26.23,26.28,145656.0,22.1888,22.2565,22.1804,22.2227,145656.0
2022-01-03 10:10:00,26.28,26.38,26.27,26.31,171676.0,22.2227,22.3072,22.2142,22.248,171676.0
2022-01-03 10:20:00,26.31,26.38,26.3,26.35,111653.0,22.248,22.3072,22.2396,22.2819,111653.0
2022-01-03 10:30:00,26.36,26.37,26.24,26.32,141551.0,22.2903,22.2988,22.1888,22.2565,141551.0
2022-01-03 10:40:00,26.33,26.37,26.28,26.36,216357.0,22.265,22.2988,22.2227,22.2903,216357.0
2022-01-03 10:50:00,26.36,26.36,26.22,26.24,102895.0,22.2903,22.2903,22.1719,22.1888,102895.0
2022-01-03 11:00:00,26.25,26.3,26.24,26.29,83254.0,22.1973,22.2396,22.1888,22.2311,83254.0
2022-01-03 11:10:00,26.28,26.29,26.21,26.27,306746.0,22.2227,22.2311,22.1635,22.2142,306746.0
2022-01-03 11:20:00,26.27,26.37,26.26,26.34,179840.0,22.2142,22.2988,22.2058,22.2734,179840.0
2022-01-03 11:30:00,26.33,26.35,26.26,26.26,64673.0,22.265,22.2819,22.2058,22.2058,64673.0
2022-01-03 11:40:00,26.26,26.38,26.25,26.32,161887.0,22.2058,22.3072,22.1973,22.2565,161887.0
2022-01-03 11:50:00,26.32,26.33,26.24,26.27,210540.0,22.2565,22.265,22.1888,22.2142,210540.0
2022-01-03 12:00:00,26.27,26.3,26.26,26.27,97073.0,22.2142,22.2396,22.2058,22.2142,97073.0
2022-01-03 12:10:00,26.27,26.27,26.2,26.21,249055.0,22.2142,22.2142,22.155,22.1635,249055.0
2022-01-03 12:20:00,26.21,26.22,26.17,26.21,176725.0,22.1635,22.1719,22.1297,22.1635,176725.0
2022-01-03 12:30:00,26.21,26.22,26.19,26.21,146110.0,22.1635,22.1719,22.1466,22.1635,146110.0
2022-01-03 12:40:00,26.21,26.23,26.2,26.21,78184.0,22.1635,22.1804,22.155,22.1635,78184.0
2022-01-03 12:50:00,26.21,26.27,26.2,26.26,107084.0,22.1635,22.2142,22.155,22.2058,107084.0
2022-01-03 13:00:00,26.27,26.35,26.26,26.32,89110.0,22.2142,22.2819,22.2058,22.2565,89110.0
2022-01-03 13:10:00,26.32,26.38,26.32,26.37,100343.0,22.2565,22.3072,22.2565,22.2988,100343.0
2022-01-03 13:20:00,26.36,26.37,26.33,26.36,120247.0,22.2903,22.2988,22.265,22.2903,120247.0
2022-01-03 13:30:00,26.36,26.39,26.32,26.34,112082.0,22.2903,22.3157,22.2565,22.2734,112082.0
2022-01-03 13:40:00,26.35,26.36,26.3,26.32,81469.0,22.2819,22.2903,22.2396,22.2565,81469.0
2022-01-03 13:50:00,26.32,26.34,26.3,26.34,62280.0,22.2565,22.2734,22.2396,22.2734,62280.0
2022-01-03 14:00:00,26.33,26.38,26.32,26.38,85582.0,22.265,22.3072,22.2565,22.3072,85582.0
2022-01-03 14:10:00,26.38,26.39,26.32,26.35,82010.0,22.3072,22.3157,22.2565,22.2819,82010.0
2022-01-03 14:20:00,26.35,26.39,26.34,26.38,63616.0,22.2819,22.3157,22.2734,22.3072,63616.0
2022-01-03 14:30:00,26.38,26.44,26.37,26.43,116663.0,22.3072,22.358,22.2988,22.3495,116663.0
2022-01-03 14:40:00,26.43,26.45,26.42,26.43,75099.0,22.3495,22.3664,22.3411,22.3495,75099.0
2022-01-03 14:50:00,26.43,26.46,26.43,26.45,141344.0,22.3495,22.3749,22.3495,22.3664,141344.0
2022-01-03 15:00:00,26.46,26.47,26.43,26.46,101195.0,22.3749,22.3833,22.3495,22.3749,101195.0
2022-01-03 15:10:00,26.46,26.48,26.43,26.45,109963.0,22.3749,22.3918,22.3495,22.3664,109963.0
2022-01-03 15:20:00,26.45,26.5,26.45,26.5,136500.0,22.3664,22.4087,22.3664,22.4087,136500.0
2022-01-03 15:30:00,26.5,26.53,26.45,26.46,271936.0,22.4087,22.4341,22.3664,22.3749,271936.0
2022-01-03 15:40:00,26.46,26.53,26.45,26.51,334714.0,22.3749,22.4341,22.3664,22.4172,334714.0
2022-01-03 15:50:00,26.52,26.53,26.47,26.5,619431.0,22.4256,22.4341,22.3833,22.4087,619431.0
2022-01-04 09:30:00,26.73,26.78,26.6,26.71,232724.0,22.6032,22.6455,22.4933,22.5863,232724.0
2022-01-04 09:40:00,26.71,26.73,26.65,26.72,108483.0,22.5863,22.6032,22.5355,22.5947,108483.0
2022-01-04 09:50:00,26.72,26.81,26.71,26.76,128153.0,22.5947,22.6708,22.5863,22.6286,128153.0
2022-01-04 10:00:00,26.77,26.79,26.69,26.78,128031.0,22.637,22.6539,22.5694,22.6455,128031.0
2022-01-04 10:10:00,26.77,26.85,26.76,26.83,172777.0,22.637,22.7047,22.6286,22.6878,172777.0
2022-01-04 10:20:00,26.83,26.88,26.76,26.81,214117.0,22.6878,22.73,22.6286,22.6708,214117.0
2022-01-04 10:30:00,26.8,26.88,26.77,26.84,137901.0,22.6624,22.73,22.637,22.6962,137901.0
2022-01-04 10:40:00,26.84,26.93,26.82,26.92,159591.0,22.6962,22.7723,22.6793,22.7639,159591.0
2022-01-04 10:50:00,26.92,26.95,26.84,26.87,190464.0,22.7639,22.7892,22.6962,22.7216,190464.0
2022-01-04 11:00:00,26.86,26.87,26.69,26.72,408803.0,22.7131,22.7216,22.5694,22.5947,408803.0
2022-01-04 11:10:00,26.73,26.74,26.67,26.71,266942.0,22.6032,22.6117,22.5525,22.5863,266942.0
2022-01-04 11:20:00,26.71,26.72,26.63,26.67,185129.0,22.5863,22.5947,22.5186,22.5525,185129.0
2022-01-04 11:30:00,26.67,26.78,26.67,26.78,168228.0,22.5525,22.6455,22.5525,22.6455,168228.0
2022-01-04 11:40:00,26.77,26.81,26.76,26.81,67965.0,22.637,22.6708,22.6286,22.6708,67965.0
2022-01-04 11:50:00,26.81,26.93,26.81,26.92,116638.0,22.6708,22.7723,22.6708,22.7639,116638.0
2022-01-04 12:00:00,26.92,26.96,26.85,26.89,283922.0,22.7639,22.7977,22.7047,22.7385,283922.0
2022-01-04 12:10:00,26.89,26.91,26.85,26.9,91387.0,22.7385,22.7554,22.7047,22.7469,91387.0
2022-01-04 12:20:00,26.9,26.92,26.87,26.89,108467.0,22.7469,22.7639,22.7216,22.7385,108467.0
2022-01-04 12:30:00,26.89,26.89,26.82,26.89,116713.0,22.7385,22.7385,22.6793,22.7385,116713.0
2022-01-04 12:40:00,26.89,26.9,26.86,26.88,80982.0,22.7385,22.7469,22.7131,22.73,80982.0
2022-01-04 12:50:00,26.88,26.9,26.85,26.85,78145.0,22.73,22.7469,22.7047,22.7047,78145.0
2022-01-04 13:00:00,26.86,26.86,26.82,26.83,74280.0,22.7131,22.7131,22.6793,22.6878,74280.0
2022-01-04 13:10:00,26.83,26.84,26.78,26.79,129665.0,22.6878,22.6962,22.6455,22.6539,129665.0
2022-01-04 13:20:00,26.79,26.79,26.75,26.76,126270.0,22.6539,22.6539,22.6201,22.6286,126270.0
2022-01-04 13:30:00,26.76,26.77,26.72,26.74,149121.0,22.6286,22.637,22.5947,22.6117,149121.0
2022-01-04 13:40:00,26.73,26.75,26.7,26.73,202525.0,22.6032,22.6201,22.5778,22.6032,202525.0
2022-01-04 13:50:00,26.72,26.73,26.69,26.71,102745.0,22.5947,22.6032,22.5694,22.5863,102745.0
2022-01-04 14:00:00,26.71,26.73,26.7,26.73,91473.0,22.5863,22.6032,22.5778,22.6032,91473.0
2022-01-04 14:10:00,26.73,26.8,26.72,26.79,147512.0,22.6032,22.6624,22.5947,22.6539,147512.0
2022-01-04 14:20:00,26.8,26.82,26.78,26.8,178550.0,22.6624,22.6793,22.6455,22.6624,178550.0
2022-01-04 14:30:00,26.8,26.9,26.79,26.89,307810.0,22.6624,22.7469,22.6539,22.7385,307810.0
2022-01-04 14:40:00,26.9,26.91,26.81,26.82,120924.0,22.7469,22.7554,22.6708,22.6793,120924.0
2022-01-04 14:50:00,26.82,26.87,26.81,26.85,138455.0,22.6793,22.7216,22.6708,22.7047,138455.0
2022-01-04 15:00:00,26.84,26.88,26.83,26.87,99333.0,22.6962,22.73,22.6878,22.7216,99333.0
2022-01-04 15:10:00,26.87,26.87,26.81,26.82,86728.0,22.7216,22.7216,22.6708,22.6793,86728.0
2022-01-04 15:20:00,26.81,26.85,26.79,26.82,160598.0,22.6708,22.7047,22.6539,22.6793,160598.0
2022-01-04 15:30:00,26.82,26.83,26.74,26.77,180031.0,22.6793,22.6878,22.6117,22.637,180031.0
2022-01-04 15:40:00,26.77,26.82,26.76,26.77,247036.0,22.637,22.6793,22.6286,22.637,247036.0
2022-01-04 15:50:00,26.78,26.8,26.72,26.74,748599.0,22.6455,22.6624,22.5947,22.6117,748599.0
2022-01-05 09:30:00,26.97,27.09,26.9,26.92,207369.0,22.8061,22.9076,22.7469,22.7639,207369.0
2022-01-05 09:40:00,26.92,27.03,26.9,26.98,249366.0,22.7639,22.8569,22.7469,22.8146,249366.0
2022-01-05 09:50:00,26.98,27.03,26.96,26.98,244312.0,22.8146,22.8569,22.7977,22.8146,244312.0
2022-01-05 10:00:00,26.98,27.06,26.91,27.05,318634.0,22.8146,22.8822,22.7554,22.8738,318634.0
2022-01-05 10:10:00,27.05,27.18,27.05,27.14,249811.0,22.8738,22.9837,22.8738,22.9499,249811.0
2022-01-05 10:20:00,27.14,27.24,27.12,27.24,259144.0,22.9499,23.0345,22.933,23.0345,259144.0
2022-01-05 10:30:00,27.24,27.31,27.21,27.3,364317.0,23.0345,23.0937,23.0091,23.0852,364317.0
2022-01-05 10:40:00,27.3,27.4,27.27,27.39,384212.0,23.0852,23.1698,23.0598,23.1613,384212.0
2022-01-05 10:50:00,27.38,27.39,27.26,27.29,358463.0,23.1528,23.1613,23.0514,23.0767,358463.0
2022-01-05 11:00:00,27.3,27.32,27.26,27.27,323303.0,23.0852,23.1021,23.0514,23.0598,323303.0
2022-01-05 11:10:00,27.27,27.33,27.26,27.32,339219.0,23.0598,23.1106,23.0514,23.1021,339219.0
2022-01-05 11:20:00,27.32,27.4,27.32,27.36,260529.0,23.1021,23.1698,23.1021,23.1359,260529.0
2022-01-05 11:30:00,27.35,27.35,27.27,27.3,221189.0,23.1275,23.1275,23.0598,23.0852,221189.0
2022-01-05 11:40:00,27.3,27.31,27.23,27.27,168571.0,23.0852,23.0937,23.026,23.0598,168571.0
2022-01-05 11:50:00,27.27,27.31,27.24,27.27,200601.0,23.0598,23.0937,23.0345,23.0598,200601.0
2022-01-05 12:00:00,27.28,27.38,27.27,27.38,174185.0,23.0683,23.1528,23.0598,23.1528,174185.0
2022-01-05 12:10:00,27.38,27.5,27.37,27.5,275802.0,23.1528,23.2543,23.1444,23.2543,275802.0
2022-01-05 12:20:00,27.5,27.55,27.47,27.55,289948.0,23.2543,23.2966,23.2289,23.2966,289948.0
2022-01-05 12:30:00,27.55,27.57,27.44,27.44,253109.0,23.2966,23.3135,23.2036,23.2036,253109.0
2022-01-05 12:40:00,27.44,27.45,27.33,27.36,226552.0,23.2036,23.212,23.1106,23.1359,226552.0
2022-01-05 12:50:00,27.36,27.39,27.34,27.38,183991.0,23.1359,23.1613,23.119,23.1528,183991.0
2022-01-05 13:00:00,27.38,27.38,27.31,27.32,273511.0,23.1528,23.1528,23.0937,23.1021,273511.0
2022-01-05 13:10:00,27.31,27.32,27.25,27.28,102219.0,23.0937,23.1021,23.0429,23.0683,102219.0
2022-01-05 13:20:00,27.28,27.3,27.21,27.21,152401.0,23.0683,23.0852,23.0091,23.0091,152401.0
2022-01-05 13:30:00,27.21,27.25,27.2,27.24,207748.0,23.0091,23.0429,23.0006,23.0345,207748.0
2022-01-05 13:40:00,27.25,27.26,27.2,27.24,159824.0,23.0429,23.0514,23.0006,23.0345,159824.0
2022-01-05 13:50:00,27.24,27.29,27.23,27.27,135928.0,23.0345,23.0767,23.026,23.0598,135928.0
2022-01-05 14:00:00,27.27,27.29,27.21,27.23,194541.0,23.0598,23.0767,23.0091,23.026,194541.0
2022-01-05 14:10:00,27.23,27.25,27.06,27.07,192080.0,23.026,23.0429,22.8822,22.8907,192080.0
2022-01-05 14:20:00,27.07,27.1,27.04,27.08,202218.0,22.8907,22.9161,22.8653,22.8992,202218.0
2022-01-05 14:30:00,27.09,27.11,27.02,27.05,247575.0,22.9076,22.9245,22.8484,22.8738,247575.0
2022-01-05 14:40:00,27.05,27.05,26.96,27.0,220383.0,22.8738,22.8738,22.7977,22.8315,220383.0
2022-01-05 14:50:00,27.0,27.02,26.94,26.96,186457.0,22.8315,22.8484,22.7808,22.7977,186457.0
2022-01-05 15:00:00,26.96,26.99,26.89,26.93,143920.0,22.7977,22.8231,22.7385,22.7723,143920.0
2022-01-05 15:10:00,26.94,26.94,26.88,26.94,221301.0,22.7808,22.7808,22.73,22.7808,221301.0
2022-01-05 15:20:00,26.93,26.94,26.86,26.89,157301.0,22.7723,22.7808,22.7131,22.7385,157301.0
2022-01-05 15:30:00,26.89,26.91,26.82,26.83,182990.0,22.7385,22.7554,22.6793,22.6878,182990.0
2022-01-05 15:40:00,26.83,26.84,26.79,26.8,262454.0,22.6878,22.6962,22.6539,22.6624,262454.0
2022-01-05 15:50:00,26.8,26.82,26.75,26.81,810914.0,22.6624,22.6793,22.6201,22.6708,810914.0
2022-01-06 09:30:00,27.25,27.35,27.06,27.27,330901.0,23.0429,23.1275,22.8822,23.0598,330901.0
2022-01-06 09:40:00,27.27,27.3,27.02,27.08,191158.0,23.0598,23.0852,22.8484,22.8992,191158.0
2022-01-06 09:50:00,27.08,27.1,26.89,26.91,172743.0,22.8992,22.9161,22.7385,22.7554,172743.0
2022-01-06 10:00:00,26.92,27.0,26.91,26.97,209304.0,22.7639,22.8315,22.7554,22.8061,209304.0
2022-01-06 10:10:00,26.98,27.02,26.85,26.85,202475.0,22.8146,22.8484,22.7047,22.7047,202475.0
2022-01-06 10:20:00,26.85,27.02,26.85,27.0,207513.0,22.7047,22.8484,22.7047,22.8315,207513.0
2022-01-06 10:30:00,27.0,27.07,26.99,27.02,137791.0,22.8315,22.8907,22.8231,22.8484,137791.0
2022-01-06 10:40:00,27.02,27.07,27.01,27.05,102806.0,22.8484,22.8907,22.84,22.8738,102806.0
2022-01-06 10:50:00,27.05,27.09,27.02,27.03,115858.0,22.8738,22.9076,22.8484,22.8569,115858.0
2022-01-06 11:00:00,27.03,27.09,26.89,27.06,136420.0,22.8569,22.9076,22.7385,22.8822,136420.0
2022-01-06 11:10:00,27.06,27.07,27.0,27.05,103171.0,22.8822,22.8907,22.8315,22.8738,103171.0
2022-01-06 11:20:00,27.05,27.13,27.03,27.09,137295.0,22.8738,22.9414,22.8569,22.9076,137295.0
2022-01-06 11:30:00,27.08,27.11,27.06,27.11,80087.0,22.8992,22.9245,22.8822,22.9245,80087.0
2022-01-06 11:40:00,27.11,27.21,27.11,27.21,154727.0,22.9245,23.0091,22.9245,23.0091,154727.0
2022-01-06 11:50:00,27.21,27.23,27.17,27.19,129326.0,23.0091,23.026,22.9753,22.9922,129326.0
2022-01-06 12:00:00,27.19,27.2,27.14,27.2,62000.0,22.9922,23.0006,22.9499,23.0006,62000.0
2022-01-06 12:10:00,27.2,27.2,27.16,27.19,68805.0,23.0006,23.0006,22.9668,22.9922,68805.0
2022-01-06 12:20:00,27.19,27.23,27.17,27.21,56468.0,22.9922,23.026,22.9753,23.0091,56468.0
2022-01-06 12:30:00,27.22,27.26,27.21,27.25,137559.0,23.0175,23.0514,23.0091,23.0429,137559.0
2022-01-06 12:40:00,27.25,27.27,27.23,27.24,97382.0,23.0429,23.0598,23.026,23.0345,97382.0
2022-01-06 12:50:00,27.24,27.25,27.22,27.22,73487.0,23.0345,23.0429,23.0175,23.0175,73487.0
2022-01-06 13:00:00,27.23,27.24,27.2,27.23,57529.0,23.026,23.0345,23.0006,23.026,57529.0
2022-01-06 13:10:00,27.23,27.24,27.14,27.17,64872.0,23.026,23.0345,22.9499,22.9753,64872.0
2022-01-06 13:20:00,27.16,27.21,27.15,27.2,166370.0,22.9668,23.0091,22.9584,23.0006,166370.0
2022-01-06 13:30:00,27.2,27.25,27.18,27.21,170744.0,23.0006,23.0429,22.9837,23.0091,170744.0
2022-01-06 13:40:00,27.21,27.25,27.2,27.24,110884.0,23.0091,23.0429,23.0006,23.0345,110884.0
2022-01-06 13:50:00,27.24,27.35,27.23,27.35,167784.0,23.0345,23.1275,23.026,23.1275,167784.0
2022-01-06 14:00:00,27.34,27.37,27.31,27.34,201675.0,23.119,23.1444,23.0937,23.119,201675.0
2022-01-06 14:10:00,27.34,27.38,27.32,27.34,168514.0,23.119,23.1528,23.1021,23.119,168514.0
2022-01-06 14:20:00,27.34,27.39,27.32,27.36,132194.0,23.119,23.1613,23.1021,23.1359,132194.0
2022-01-06 14:30:00,27.36,27.44,27.35,27.44,126603.0,23.1359,23.2036,23.1275,23.2036,126603.0
2022-01-06 14:40:00,27.44,27.48,27.42,27.46,256991.0,23.2036,23.2374,23.1867,23.2205,256991.0
2022-01-06 14:50:00,27.46,27.5,27.45,27.49,121420.0,23.2205,23.2543,23.212,23.2459,121420.0
2022-01-06 15:00:00,27.49,27.51,27.46,27.47,196813.0,23.2459,23.2628,23.2205,23.2289,196813.0
2022-01-06 15:10:00,27.47,27.5,27.43,27.44,255052.0,23.2289,23.2543,23.1951,23.2036,255052.0
2022-01-06 15:20:00,27.44,27.45,27.4,27.45,370589.0,23.2036,23.212,23.1698,23.212,370589.0
2022-01-06 15:30:00,27.45,27.49,27.44,27.46,365527.0,23.212,23.2459,23.2036,23.2205,365527.0
2022-01-06 15:40:00,27.47,27.49,27.44,27.44,376014.0,23.2289,23.2459,23.2036,23.2036,376014.0
2022-01-06 15:50:00,27.45,27.46,27.38,27.44,677999.0,23.212,23.2205,23.1528,23.2036,677999.0
2022-01-07 09:30:00,27.51,27.53,27.35,27.51,222347.0,23.2628,23.2797,23.1275,23.2628,222347.0
2022-01-07 09:40:00,27.51,27.58,27.45,27.54,147951.0,23.2628,23.322,23.212,23.2881,147951.0
2022-01-07 09:50:00,27.54,27.59,27.5,27.56,156785.0,23.2881,23.3304,23.2543,23.3051,156785.0
2022-01-07 10:00:00,27.57,27.65,27.54,27.64,316472.0,23.3135,23.3812,23.2881,23.3727,316472.0
2022-01-07 10:10:00,27.64,27.8,27.62,27.66,354782.0,23.3727,23.508,23.3558,23.3896,354782.0
2022-01-07 10:20:00,27.65,27.73,27.63,27.68,203766.0,23.3812,23.4488,23.3642,23.4065,203766.0
2022-01-07 10:30:00,27.68,27.72,27.61,27.7,165506.0,23.4065,23.4404,23.3473,23.4234,165506.0
2022-01-07 10:40:00,27.7,27.75,27.68,27.71,159082.0,23.4234,23.4657,23.4065,23.4319,159082.0
2022-01-07 10:50:00,27.71,27.73,27.65,27.69,173747.0,23.4319,23.4488,23.3812,23.415,173747.0
2022-01-07 11:00:00,27.69,27.78,27.68,27.77,246360.0,23.415,23.4911,23.4065,23.4826,246360.0
2022-01-07 11:10:00,27.76,27.77,27.67,27.75,235661.0,23.4742,23.4826,23.3981,23.4657,235661.0
2022-01-07 11:20:00,27.76,27.81,27.74,27.79,121045.0,23.4742,23.5165,23.4573,23.4995,121045.0
2022-01-07 11:30:00,27.78,27.78,27.71,27.75,110047.0,23.4911,23.4911,23.4319,23.4657,110047.0
2022-01-07 11:40:00,27.74,27.77,27.72,27.77,106800.0,23.4573,23.4826,23.4404,23.4826,106800.0
2022-01-07 11:50:00,27.77,27.8,27.75,27.8,94766.0,23.4826,23.508,23.4657,23.508,94766.0
2022-01-07 12:00:00,27.8,27.81,27.75,27.78,68228.0,23.508,23.5165,23.4657,23.4911,68228.0
2022-01-07 12:10:00,27.78,27.8,27.76,27.79,127540.0,23.4911,23.508,23.4742,23.4995,127540.0
2022-01-07 12:20:00,27.79,27.84,27.78,27.84,68986.0,23.4995,23.5418,23.4911,23.5418,68986.0
2022-01-07 12:30:00,27.84,27.96,27.83,27.87,199744.0,23.5418,23.6433,23.5334,23.5672,199744.0
2022-01-07 12:40:00,27.86,27.89,27.85,27.87,56480.0,23.5587,23.5841,23.5503,23.5672,56480.0
2022-01-07 12:50:00,27.87,27.89,27.84,27.88,80860.0,23.5672,23.5841,23.5418,23.5756,80860.0
2022-01-07 13:00:00,27.88,27.93,27.86,27.93,61644.0,23.5756,23.6179,23.5587,23.6179,61644.0
2022-01-07 13:10:00,27.93,27.93,27.88,27.89,80429.0,23.6179,23.6179,23.5756,23.5841,80429.0
2022-01-07 13:20:00,27.89,27.96,27.88,27.95,192252.0,23.5841,23.6433,23.5756,23.6348,192252.0
2022-01-07 13:30:00,27.96,27.99,27.95,27.98,116037.0,23.6433,23.6687,23.6348,23.6602,116037.0
2022-01-07 13:40:00,27.97,27.97,27.93,27.95,125488.0,23.6518,23.6518,23.6179,23.6348,125488.0
2022-01-07 13:50:00,27.96,27.99,27.95,27.98,76691.0,23.6433,23.6687,23.6348,23.6602,76691.0
2022-01-07 14:00:00,27.98,28.06,27.97,28.02,141641.0,23.6602,23.7279,23.6518,23.694,141641.0
2022-01-07 14:10:00,28.02,28.04,27.99,28.01,241606.0,23.694,23.7109,23.6687,23.6856,241606.0
2022-01-07 14:20:00,28.01,28.01,27.96,28.0,122713.0,23.6856,23.6856,23.6433,23.6771,122713.0
2022-01-07 14:30:00,28.0,28.02,27.98,28.0,113203.0,23.6771,23.694,23.6602,23.6771,113203.0
2022-01-07 14:40:00,28.0,28.02,27.95,27.96,180461.0,23.6771,23.694,23.6348,23.6433,180461.0
2022-01-07 14:50:00,27.96,27.97,27.94,27.96,109015.0,23.6433,23.6518,23.6264,23.6433,109015.0
2022-01-07 15:00:00,27.96,28.01,27.94,28.0,185204.0,23.6433,23.6856,23.6264,23.6771,185204.0
2022-01-07 15:10:00,28.0,28.0,27.95,27.99,110613.0,23.6771,23.6771,23.6348,23.6687,110613.0
2022-01-07 15:20:00,27.99,28.04,27.97,28.04,172057.0,23.6687,23.7109,23.6518,23.7109,172057.0
2022-01-07 15:30:00,28.03,28.04,27.99,28.02,234338.0,23.7025,23.7109,23.6687,23.694,234338.0
2022-01-07 15:40:00,28.02,28.03,27.98,27.99,200042.0,23.694,23.7025,23.6602,23.6687,200042.0
2022-01-07 15:50:00,27.99,28.04,27.97,28.01,697872.0,23.6687,23.7109,23.6518,23.6856,697872.0
2022-01-10 09:30:00,28.04,28.18,27.94,28.06,192269.0,23.7109,23.8293,23.6264,23.7279,192269.0
2022-01-10 09:40:00,28.06,28.12,27.94,27.94,135773.0,23.7279,23.7786,23.6264,23.6264,135773.0
2022-01-10 09:50:00,27.94,27.96,27.83,27.84,114262.0,23.6264,23.6433,23.5334,23.5418,114262.0
2022-01-10 10:00:00,27.85,27.86,27.72,27.83,109875.0,23.5503,23.5587,23.4404,23.5334,109875.0
2022-01-10 10:10:00,27.83,27.83,27.64,27.72,171922.0,23.5334,23.5334,23.3727,23.4404,171922.0
2022-01-10 10:20:00,27.72,27.79,27.72,27.74,108566.0,23.4404,23.4995,23.4404,23.4573,108566.0
2022-01-10 10:30:00,27.74,27.85,27.74,27.76,115481.0,23.4573,23.5503,23.4573,23.4742,115481.0
2022-01-10 10:40:00,27.75,27.77,27.68,27.71,113045.0,23.4657,23.4826,23.4065,23.4319,113045.0
2022-01-10 10:50:00,27.72,27.77,27.69,27.75,118758.0,23.4404,23.4826,23.415,23.4657,118758.0
2022-01-10 11:00:00,27.75,27.75,27.69,27.73,91337.0,23.4657,23.4657,23.415,23.4488,91337.0
2022-01-10 11:10:00,27.72,27.75,27.65,27.7,92315.0,23.4404,23.4657,23.3812,23.4234,92315.0
2022-01-10 11:20:00,27.69,27.76,27.68,27.74,97630.0,23.415,23.4742,23.4065,23.4573,97630.0
2022-01-10 11:30:00,27.73,27.74,27.65,27.68,111554.0,23.4488,23.4573,23.3812,23.4065,111554.0
2022-01-10 11:40:00,27.67,27.72,27.65,27.7,163753.0,23.3981,23.4404,23.3812,23.4234,163753.0
2022-01-10 11:50:00,27.69,27.77,27.67,27.76,159717.0,23.415,23.4826,23.3981,23.4742,159717.0
2022-01-10 12:00:00,27.76,27.79,27.72,27.74,118157.0,23.4742,23.4995,23.4404,23.4573,118157.0
2022-01-10 12:10:00,27.74,27.79,27.73,27.77,96592.0,23.4573,23.4995,23.4488,23.4826,96592.0
2022-01-10 12:20:00,27.76,27.81,27.75,27.76,79599.0,23.4742,23.5165,23.4657,23.4742,79599.0
2022-01-10 12:30:00,27.76,27.77,27.69,27.69,152294.0,23.4742,23.4826,23.415,23.415,152294.0
2022-01-10 12:40:00,27.7,27.71,27.65,27.66,129122.0,23.4234,23.4319,23.3812,23.3896,129122.0
2022-01-10 12:50:00,27.66,27.74,27.64,27.72,424780.0,23.3896,23.4573,23.3727,23.4404,424780.0
2022-01-10 13:00:00,27.72,27.83,27.69,27.81,199025.0,23.4404,23.5334,23.415,23.5165,199025.0
2022-01-10 13:10:00,27.81,27.86,27.81,27.85,133088.0,23.5165,23.5587,23.5165,23.5503,133088.0
2022-01-10 13:20:00,27.85,27.86,27.79,27.82,122885.0,23.5503,23.5587,23.4995,23.5249,122885.0
2022-01-10 13:30:00,27.82,27.83,27.77,27.8,77108.0,23.5249,23.5334,23.4826,23.508,77108.0
2022-01-10 13:40:00,27.8,27.87,27.79,27.87,80563.0,23.508,23.5672,23.4995,23.5672,80563.0
2022-01-10 13:50:00,27.87,27.92,27.86,27.91,129336.0,23.5672,23.6095,23.5587,23.601,129336.0
2022-01-10 14:00:00,27.92,27.98,27.9,27.97,147841.0,23.6095,23.6602,23.5926,23.6518,147841.0
2022-01-10 14:10:00,27.97,27.99,27.94,27.96,99783.0,23.6518,23.6687,23.6264,23.6433,99783.0
2022-01-10 14:20:00,27.96,27.98,27.94,27.96,76668.0,23.6433,23.6602,23.6264,23.6433,76668.0
2022-01-10 14:30:00,27.95,27.96,27.92,27.94,95748.0,23.6348,23.6433,23.6095,23.6264,95748.0
2022-01-10 14:40:00,27.94,27.98,27.93,27.98,110999.0,23.6264,23.6602,23.6179,23.6602,110999.0
2022-01-10 14:50:00,27.97,27.98,27.88,27.9,120452.0,23.6518,23.6602,23.5756,23.5926,120452.0
2022-01-10 15:00:00,27.91,27.93,27.83,27.84,174685.0,23.601,23.6179,23.5334,23.5418,174685.0
2022-01-10 15:10:00,27.84,27.88,27.8,27.82,176183.0,23.5418,23.5756,23.508,23.5249,176183.0
2022-01-10 15:20:00,27.82,27.85,27.79,27.8,172948.0,23.5249,23.5503,23.4995,23.508,172948.0
2022-01-10 15:30:00,27.8,27.82,27.75,27.79,269944.0,23.508,23.5249,23.4657,23.4995,269944.0
2022-01-10 15:40:00,27.79,27.86,27.75,27.85,245562.0,23.4995,23.5587,23.4657,23.5503,245562.0
2022-01-10 15:50:00,27.85,27.98,27.84,27.95,615780.0,23.5503,23.6602,23.5418,23.6348,615780.0
2022-01-11 09:30:00,28.69,28.69,27.97,28.0,365694.0,24.2606,24.2606,23.6518,23.6771,365694.0
2022-01-11 09:40:00,27.99,28.12,27.96,28.11,197571.0,23.6687,23.7786,23.6433,23.7701,197571.0
2022-01-11 09:50:00,28.12,28.19,28.07,28.11,472782.0,23.7786,23.8378,23.7363,23.7701,472782.0
2022-01-11 10:00:00,28.11,28.28,28.1,28.25,484738.0,23.7701,23.9139,23.7617,23.8885,484738.0
2022-01-11 10:10:00,28.25,28.26,28.16,28.25,275272.0,23.8885,23.897,23.8124,23.8885,275272.0
2022-01-11 10:20:00,28.24,28.3,28.19,28.26,205057.0,23.8801,23.9308,23.8378,23.897,205057.0
2022-01-11 10:30:00,28.26,28.42,28.24,28.34,444832.0,23.897,24.0323,23.8801,23.9646,444832.0
2022-01-11 10:40:00,28.34,28.37,28.27,28.3,287217.0,23.9646,23.99,23.9054,23.9308,287217.0
2022-01-11 10:50:00,28.29,28.42,28.28,28.31,327520.0,23.9223,24.0323,23.9139,23.9393,327520.0
2022-01-11 11:00:00,28.31,28.46,28.29,28.41,472473.0,23.9393,24.0661,23.9223,24.0238,472473.0
2022-01-11 11:10:00,28.4,28.48,28.39,28.42,293195.0,24.0154,24.083,24.0069,24.0323,293195.0
2022-01-11 11:20:00,28.43,28.52,28.41,28.51,284490.0,24.0407,24.1168,24.0238,24.1084,284490.0
2022-01-11 11:30:00,28.51,28.55,28.5,28.52,222533.0,24.1084,24.1422,24.0999,24.1168,222533.0
2022-01-11 11:40:00,28.52,28.58,28.5,28.52,247938.0,24.1168,24.1676,24.0999,24.1168,247938.0
2022-01-11 11:50:00,28.52,28.67,28.51,28.67,279690.0,24.1168,24.2437,24.1084,24.2437,279690.0
2022-01-11 12:00:00,28.67,28.7,28.58,28.68,346952.0,24.2437,24.2691,24.1676,24.2521,346952.0
2022-01-11 12:10:00,28.67,28.69,28.65,28.67,192329.0,24.2437,24.2606,24.2268,24.2437,192329.0
2022-01-11 12:20:00,28.67,28.74,28.66,28.7,253582.0,24.2437,24.3029,24.2352,24.2691,253582.0
2022-01-11 12:30:00,28.7,28.73,28.64,28.71,310842.0,24.2691,24.2944,24.2183,24.2775,310842.0
2022-01-11 12:40:00,28.71,28.73,28.66,28.69,229961.0,24.2775,24.2944,24.2352,24.2606,229961.0
2022-01-11 12:50:00,28.69,28.77,28.68,28.72,202172.0,24.2606,24.3282,24.2521,24.286,202172.0
2022-01-11 13:00:00,28.73,28.75,28.68,28.71,230737.0,24.2944,24.3113,24.2521,24.2775,230737.0
2022-01-11 13:10:00,28.71,28.75,28.69,28.74,146836.0,24.2775,24.3113,24.2606,24.3029,146836.0
2022-01-11 13:20:00,28.74,28.77,28.73,28.75,138392.0,24.3029,24.3282,24.2944,24.3113,138392.0
2022-01-11 13:30:00,28.75,28.78,28.73,28.76,147043.0,24.3113,24.3367,24.2944,24.3198,147043.0
2022-01-11 13:40:00,28.76,28.78,28.73,28.78,169911.0,24.3198,24.3367,24.2944,24.3367,169911.0
2022-01-11 13:50:00,28.78,28.8,28.77,28.8,133702.0,24.3367,24.3536,24.3282,24.3536,133702.0
2022-01-11 14:00:00,28.8,28.84,28.73,28.75,301586.0,24.3536,24.3874,24.2944,24.3113,301586.0
2022-01-11 14:10:00,28.75,28.83,28.73,28.79,260839.0,24.3113,24.379,24.2944,24.3452,260839.0
2022-01-11 14:20:00,28.79,28.79,28.75,28.78,200603.0,24.3452,24.3452,24.3113,24.3367,200603.0
2022-01-11 14:30:00,28.78,28.83,28.77,28.8,181436.0,24.3367,24.379,24.3282,24.3536,181436.0
2022-01-11 14:40:00,28.8,28.87,28.8,28.85,209872.0,24.3536,24.4128,24.3536,24.3959,209872.0
2022-01-11 14:50:00,28.85,28.88,28.84,28.86,220455.0,24.3959,24.4213,24.3874,24.4043,220455.0
2022-01-11 15:00:00,28.86,28.93,28.85,28.92,260838.0,24.4043,24.4635,24.3959,24.4551,260838.0
2022-01-11 15:10:00,28.92,28.99,28.9,28.98,407383.0,24.4551,24.5143,24.4382,24.5058,407383.0
2022-01-11 15:20:00,28.98,29.03,28.94,29.02,446099.0,24.5058,24.5481,24.472,24.5396,446099.0
2022-01-11 15:30:00,29.02,29.02,28.88,28.93,540577.0,24.5396,24.5396,24.4213,24.4635,540577.0
2022-01-11 15:40:00,28.93,28.95,28.89,28.94,628646.0,24.4635,24.4805,24.4297,24.472,628646.0
2022-01-11 15:50:00,28.93,28.95,28.82,28.87,1569575.0,24.4635,24.4805,24.3705,24.4128,1569575.0
2022-01-12 09:30:00,29.03,29.18,29.0,29.18,455540.0,24.5481,24.6749,24.5227,24.6749,455540.0
2022-01-12 09:40:00,29.18,29.42,29.17,29.3,365913.0,24.6749,24.8779,24.6665,24.7764,365913.0
2022-01-12 09:50:00,29.3,29.31,29.18,29.19,226175.0,24.7764,24.7849,24.6749,24.6834,226175.0
2022-01-12 10:00:00,29.19,29.23,29.13,29.23,212341.0,24.6834,24.7172,24.6327,24.7172,212341.0
2022-01-12 10:10:00,29.23,29.25,29.15,29.16,407082.0,24.7172,24.7341,24.6496,24.658,407082.0
2022-01-12 10:20:00,29.17,29.22,29.14,29.15,376838.0,24.6665,24.7088,24.6411,24.6496,376838.0
2022-01-12 10:30:00,29.17,29.25,29.15,29.19,322286.0,24.6665,24.7341,24.6496,24.6834,322286.0
2022-01-12 10:40:00,29.19,29.22,29.06,29.21,398814.0,24.6834,24.7088,24.5735,24.7003,398814.0
2022-01-12 10:50:00,29.21,29.22,29.14,29.21,248298.0,24.7003,24.7088,24.6411,24.7003,248298.0
2022-01-12 11:00:00,29.21,29.25,29.13,29.14,250596.0,24.7003,24.7341,24.6327,24.6411,250596.0
2022-01-12 11:10:00,29.14,29.18,29.02,29.04,221352.0,24.6411,24.6749,24.5396,24.5566,221352.0
2022-01-12 11:20:00,29.03,29.15,29.03,29.13,186288.0,24.5481,24.6496,24.5481,24.6327,186288.0
2022-01-12 11:30:00,29.13,29.16,29.08,29.16,187890.0,24.6327,24.658,24.5904,24.658,187890.0
2022-01-12 11:40:00,29.17,29.18,29.1,29.1,146610.0,24.6665,24.6749,24.6073,24.6073,146610.0
2022-01-12 11:50:00,29.1,29.12,29.05,29.08,193102.0,24.6073,24.6242,24.565,24.5904,193102.0
2022-01-12 12:00:00,29.08,29.1,29.02,29.07,143603.0,24.5904,24.6073,24.5396,24.5819,143603.0
2022-01-12 12:10:00,29.07,29.15,29.06,29.13,148297.0,24.5819,24.6496,24.5735,24.6327,148297.0
2022-01-12 12:20:00,29.13,29.14,29.1,29.11,129501.0,24.6327,24.6411,24.6073,24.6158,129501.0
2022-01-12 12:30:00,29.11,29.12,29.07,29.09,188265.0,24.6158,24.6242,24.5819,24.5988,188265.0
2022-01-12 12:40:00,29.09,29.15,29.08,29.15,175796.0,24.5988,24.6496,24.5904,24.6496,175796.0
2022-01-12 12:50:00,29.15,29.18,29.14,29.15,109692.0,24.6496,24.6749,24.6411,24.6496,109692.0
2022-01-12 13:00:00,29.15,29.19,29.14,29.18,83517.0,24.6496,24.6834,24.6411,24.6749,83517.0
2022-01-12 13:10:00,29.18,29.22,29.15,29.22,195271.0,24.6749,24.7088,24.6496,24.7088,195271.0
2022-01-12 13:20:00,29.22,29.25,29.2,29.21,129731.0,24.7088,24.7341,24.6919,24.7003,129731.0
2022-01-12 13:30:00,29.22,29.25,29.19,29.2,127489.0,24.7088,24.7341,24.6834,24.6919,127489.0
2022-01-12 13:40:00,29.2,29.2,29.14,29.17,185293.0,24.6919,24.6919,24.6411,24.6665,185293.0
2022-01-12 13:50:00,29.17,29.18,29.14,29.18,180822.0,24.6665,24.6749,24.6411,24.6749,180822.0
2022-01-12 14:00:00,29.18,29.18,29.13,29.14,174061.0,24.6749,24.6749,24.6327,24.6411,174061.0
2022-01-12 14:10:00,29.14,29.2,29.14,29.2,200036.0,24.6411,24.6919,24.6411,24.6919,200036.0
2022-01-12 14:20:00,29.2,29.3,29.19,29.28,202179.0,24.6919,24.7764,24.6834,24.7595,202179.0
2022-01-12 14:30:00,29.28,29.29,29.22,29.26,185511.0,24.7595,24.768,24.7088,24.7426,185511.0
2022-01-12 14:40:00,29.26,29.26,29.2,29.21,152750.0,24.7426,24.7426,24.6919,24.7003,152750.0
2022-01-12 14:50:00,29.21,29.25,29.21,29.23,230893.0,24.7003,24.7341,24.7003,24.7172,230893.0
2022-01-12 15:00:00,29.23,29.23,29.12,29.13,305009.0,24.7172,24.7172,24.6242,24.6327,305009.0
2022-01-12 15:10:00,29.14,29.2,29.13,29.18,266391.0,24.6411,24.6919,24.6327,24.6749,266391.0
2022-01-12 15:20:00,29.18,29.2,29.13,29.16,190210.0,24.6749,24.6919,24.6327,24.658,190210.0
2022-01-12 15:30:00,29.16,29.18,29.14,29.16,441853.0,24.658,24.6749,24.6411,24.658,441853.0
2022-01-12 15:40:00,29.16,29.24,29.15,29.24,512533.0,24.658,24.7257,24.6496,24.7257,512533.0
2022-01-12 15:50:00,29.24,29.27,29.18,29.2,1052882.0,24.7257,24.751,24.6749,24.6919,1052882.0
2022-01-13 09:30:00,29.2,29.24,29.1,29.15,169628.0,24.6919,24.7257,24.6073,24.6496,169628.0
2022-01-13 09:40:00,29.15,29.23,29.09,29.19,61248.0,24.6496,24.7172,24.5988,24.6834,61248.0
2022-01-13 09:50:00,29.2,29.31,29.18,29.3,106316.0,24.6919,24.7849,24.6749,24.7764,106316.0
2022-01-13 10:00:00,29.31,29.35,29.26,29.31,135898.0,24.7849,24.8187,24.7426,24.7849,135898.0
2022-01-13 10:10:00,29.3,29.32,29.2,29.21,160954.0,24.7764,24.7933,24.6919,24.7003,160954.0
2022-01-13 10:20:00,29.22,29.26,29.15,29.15,235975.0,24.7088,24.7426,24.6496,24.6496,235975.0
2022-01-13 10:30:00,29.15,29.16,29.06,29.09,284551.0,24.6496,24.658,24.5735,24.5988,284551.0
2022-01-13 10:40:00,29.09,29.24,29.08,29.19,100909.0,24.5988,24.7257,24.5904,24.6834,100909.0
2022-01-13 10:50:00,29.19,29.23,29.11,29.21,105331.0,24.6834,24.7172,24.6158,24.7003,105331.0
2022-01-13 11:00:00,29.21,29.26,29.2,29.23,83408.0,24.7003,24.7426,24.6919,24.7172,83408.0
2022-01-13 11:10:00,29.24,29.26,29.2,29.23,73736.0,24.7257,24.7426,24.6919,24.7172,73736.0
2022-01-13 11:20:00,29.24,29.34,29.23,29.3,133376.0,24.7257,24.8102,24.7172,24.7764,133376.0
2022-01-13 11:30:00,29.3,29.34,29.26,29.29,108006.0,24.7764,24.8102,24.7426,24.768,108006.0
2022-01-13 11:40:00,29.3,29.34,29.29,29.32,49312.0,24.7764,24.8102,24.768,24.7933,49312.0
2022-01-13 11:50:00,29.32,29.37,29.31,29.34,172015.0,24.7933,24.8356,24.7849,24.8102,172015.0
2022-01-13 12:00:00,29.34,29.34,29.27,29.32,78829.0,24.8102,24.8102,24.751,24.7933,78829.0
2022-01-13 12:10:00,29.32,29.33,29.2,29.23,92355.0,24.7933,24.8018,24.6919,24.7172,92355.0
2022-01-13 12:20:00,29.23,29.25,29.19,29.25,160354.0,24.7172,24.7341,24.6834,24.7341,160354.0
2022-01-13 12:30:00,29.24,29.28,29.22,29.28,138823.0,24.7257,24.7595,24.7088,24.7595,138823.0
2022-01-13 12:40:00,29.28,29.29,29.17,29.19,95883.0,24.7595,24.768,24.6665,24.6834,95883.0
2022-01-13 12:50:00,29.19,29.25,29.18,29.25,57266.0,24.6834,24.7341,24.6749,24.7341,57266.0
2022-01-13 13:00:00,29.25,29.25,29.19,29.21,95851.0,24.7341,24.7341,24.6834,24.7003,95851.0
2022-01-13 13:10:00,29.21,29.25,29.2,29.24,155686.0,24.7003,24.7341,24.6919,24.7257,155686.0
2022-01-13 13:20:00,29.24,29.25,29.19,29.21,95837.0,24.7257,24.7341,24.6834,24.7003,95837.0
2022-01-13 13:30:00,29.22,29.22,29.17,29.19,79646.0,24.7088,24.7088,24.6665,24.6834,79646.0
2022-01-13 13:40:00,29.18,29.19,29.16,29.19,79607.0,24.6749,24.6834,24.658,24.6834,79607.0
2022-01-13 13:50:00,29.18,29.22,29.17,29.21,84352.0,24.6749,24.7088,24.6665,24.7003,84352.0
2022-01-13 14:00:00,29.21,29.23,29.17,29.18,89182.0,24.7003,24.7172,24.6665,24.6749,89182.0
2022-01-13 14:10:00,29.18,29.2,29.13,29.15,113391.0,24.6749,24.6919,24.6327,24.6496,113391.0
2022-01-13 14:20:00,29.16,29.16,29.12,29.15,79266.0,24.658,24.658,24.6242,24.6496,79266.0
2022-01-13 14:30:00,29.14,29.17,29.12,29.12,107945.0,24.6411,24.6665,24.6242,24.6242,107945.0
2022-01-13 14:40:00,29.13,29.13,29.04,29.05,134999.0,24.6327,24.6327,24.5566,24.565,134999.0
2022-01-13 14:50:00,29.06,29.13,29.04,29.13,162008.0,24.5735,24.6327,24.5566,24.6327,162008.0
2022-01-13 15:00:00,29.13,29.13,29.07,29.09,138539.0,24.6327,24.6327,24.5819,24.5988,138539.0
2022-01-13 15:10:00,29.09,29.11,29.02,29.03,164165.0,24.5988,24.6158,24.5396,24.5481,164165.0
2022-01-13 15:20:00,29.04,29.05,28.96,28.97,247864.0,24.5566,24.565,24.4889,24.4974,247864.0
2022-01-13 15:30:00,28.97,29.02,28.95,28.95,233421.0,24.4974,24.5396,24.4805,24.4805,233421.0
2022-01-13 15:40:00,28.96,28.99,28.9,28.92,255351.0,24.4889,24.5143,24.4382,24.4551,255351.0
2022-01-13 15:50:00,28.91,28.94,28.84,28.93,1021700.0,24.4466,24.472,24.3874,24.4635,1021700.0
2022-01-14 09:30:00,28.94,29.18,28.93,29.11,260754.0,24.472,24.6749,24.4635,24.6158,260754.0
2022-01-14 09:40:00,29.11,29.11,28.96,29.05,121737.0,24.6158,24.6158,24.4889,24.565,121737.0
2022-01-14 09:50:00,29.04,29.12,29.03,29.11,70890.0,24.5566,24.6242,24.5481,24.6158,70890.0
2022-01-14 10:00:00,29.12,29.2,29.05,29.13,143944.0,24.6242,24.6919,24.565,24.6327,143944.0
2022-01-14 10:10:00,29.13,29.27,29.12,29.27,86793.0,24.6327,24.751,24.6242,24.751,86793.0
2022-01-14 10:20:00,29.26,29.26,29.09,29.12,99787.0,24.7426,24.7426,24.5988,24.6242,99787.0
2022-01-14 10:30:00,29.12,29.13,29.04,29.06,114247.0,24.6242,24.6327,24.5566,24.5735,114247.0
2022-01-14 10:40:00,29.06,29.11,29.04,29.07,107175.0,24.5735,24.6158,24.5566,24.5819,107175.0
2022-01-14 10:50:00,29.07,29.08,29.02,29.06,87573.0,24.5819,24.5904,24.5396,24.5735,87573.0
2022-01-14 11:00:00,29.07,29.1,29.0,29.07,174322.0,24.5819,24.6073,24.5227,24.5819,174322.0
2022-01-14 11:10:00,29.07,29.1,29.0,29.01,307395.0,24.5819,24.6073,24.5227,24.5312,307395.0
2022-01-14 11:20:00,29.01,29.07,28.99,29.05,67230.0,24.5312,24.5819,24.5143,24.565,67230.0
2022-01-14 11:30:00,29.06,29.07,29.0,29.01,162613.0,24.5735,24.5819,24.5227,24.5312,162613.0
2022-01-14 11:40:00,29.02,29.04,28.98,29.02,98104.0,24.5396,24.5566,24.5058,24.5396,98104.0
2022-01-14 11:50:00,29.03,29.03,28.97,28.98,71486.0,24.5481,24.5481,24.4974,24.5058,71486.0
2022-01-14 12:00:00,28.98,28.99,28.93,28.96,142210.0,24.5058,24.5143,24.4635,24.4889,142210.0
2022-01-14 12:10:00,28.96,28.99,28.95,28.96,63200.0,24.4889,24.5143,24.4805,24.4889,63200.0
2022-01-14 12:20:00,28.96,28.97,28.88,28.91,157822.0,24.4889,24.4974,24.4213,24.4466,157822.0
2022-01-14 12:30:00,28.92,28.93,28.87,28.87,67449.0,24.4551,24.4635,24.4128,24.4128,67449.0
2022-01-14 12:40:00,28.87,28.93,28.86,28.88,125208.0,24.4128,24.4635,24.4043,24.4213,125208.0
2022-01-14 12:50:00,28.89,28.94,28.87,28.92,79298.0,24.4297,24.472,24.4128,24.4551,79298.0
2022-01-14 13:00:00,28.93,28.95,28.89,28.91,107524.0,24.4635,24.4805,24.4297,24.4466,107524.0
2022-01-14 13:10:00,28.9,28.9,28.86,28.88,128682.0,24.4382,24.4382,24.4043,24.4213,128682.0
2022-01-14 13:20:00,28.88,28.93,28.87,28.92,101563.0,24.4213,24.4635,24.4128,24.4551,101563.0
2022-01-14 13:30:00,28.92,28.93,28.89,28.91,78532.0,24.4551,24.4635,24.4297,24.4466,78532.0
2022-01-14 13:40:00,28.92,28.99,28.92,28.97,77293.0,24.4551,24.5143,24.4551,24.4974,77293.0
2022-01-14 13:50:00,28.98,29.02,28.96,29.02,53798.0,24.5058,24.5396,24.4889,24.5396,53798.0
2022-01-14 14:00:00,29.02,29.06,29.0,29.05,103476.0,24.5396,24.5735,24.5227,24.565,103476.0
2022-01-14 14:10:00,29.04,29.1,29.03,29.09,101445.0,24.5566,24.6073,24.5481,24.5988,101445.0
2022-01-14 14:20:00,29.08,29.1,29.04,29.04,96952.0,24.5904,24.6073,24.5566,24.5566,96952.0
2022-01-14 14:30:00,29.05,29.15,29.04,29.14,111353.0,24.565,24.6496,24.5566,24.6411,111353.0
2022-01-14 14:40:00,29.13,29.13,29.08,29.13,100875.0,24.6327,24.6327,24.5904,24.6327,100875.0
2022-01-14 14:50:00,29.13,29.16,29.12,29.13,80616.0,24.6327,24.658,24.6242,24.6327,80616.0
2022-01-14 15:00:00,29.13,29.21,29.13,29.17,100755.0,24.6327,24.7003,24.6327,24.6665,100755.0
2022-01-14 15:10:00,29.17,29.24,29.16,29.24,86402.0,24.6665,24.7257,24.658,24.7257,86402.0
2022-01-14 15:20:00,29.24,29.27,29.23,29.24,98046.0,24.7257,24.751,24.7172,24.7257,98046.0
2022-01-14 15:30:00,29.25,29.27,29.22,29.27,113449.0,24.7341,24.751,24.7088,24.751,113449.0
2022-01-14 15:40:00,29.26,29.3,29.24,29.28,174132.0,24.7426,24.7764,24.7257,24.7595,174132.0
2022-01-14 15:50:00,29.28,29.34,29.27,29.29,533873.0,24.7595,24.8102,24.751,24.768,533873.0
2022-01-18 09:30:00,29.47,29.55,29.14,29.2,407878.0,24.9202,24.9878,24.6411,24.6919,407878.0
2022-01-18 09:40:00,29.2,29.27,29.15,29.27,151815.0,24.6919,24.751,24.6496,24.751,151815.0
2022-01-18 09:50:00,29.27,29.32,29.23,29.31,133137.0,24.751,24.7933,24.7172,24.7849,133137.0
2022-01-18 10:00:00,29.3,29.34,29.27,29.3,168732.0,24.7764,24.8102,24.751,24.7764,168732.0
2022-01-18 10:10:00,29.31,29.44,29.31,29.41,136026.0,24.7849,24.8948,24.7849,24.8694,136026.0
2022-01-18 10:20:00,29.41,29.5,29.37,29.5,242057.0,24.8694,24.9455,24.8356,24.9455,242057.0
2022-01-18 10:30:00,29.5,29.5,29.44,29.48,262370.0,24.9455,24.9455,24.8948,24.9286,262370.0
2022-01-18 10:40:00,29.47,29.55,29.46,29.49,179672.0,24.9202,24.9878,24.9117,24.9371,179672.0
2022-01-18 10:50:00,29.48,29.49,29.37,29.38,103243.0,24.9286,24.9371,24.8356,24.8441,103243.0
2022-01-18 11:00:00,29.37,29.39,29.29,29.33,119427.0,24.8356,24.8525,24.768,24.8018,119427.0
2022-01-18 11:10:00,29.33,29.34,29.27,29.33,133554.0,24.8018,24.8102,24.751,24.8018,133554.0
2022-01-18 11:20:00,29.33,29.36,29.28,29.29,138999.0,24.8018,24.8272,24.7595,24.768,138999.0
2022-01-18 11:30:00,29.3,29.31,29.13,29.21,374724.0,24.7764,24.7849,24.6327,24.7003,374724.0
2022-01-18 11:40:00,29.21,29.31,29.2,29.3,186433.0,24.7003,24.7849,24.6919,24.7764,186433.0
2022-01-18 11:50:00,29.3,29.33,29.2,29.21,66609.0,24.7764,24.8018,24.6919,24.7003,66609.0
2022-01-18 12:00:00,29.2,29.21,29.11,29.16,180494.0,24.6919,24.7003,24.6158,24.658,180494.0
2022-01-18 12:10:00,29.16,29.21,29.14,29.19,71546.0,24.658,24.7003,24.6411,24.6834,71546.0
2022-01-18 12:20:00,29.2,29.22,29.15,29.21,64026.0,24.6919,24.7088,24.6496,24.7003,64026.0
2022-01-18 12:30:00,29.21,29.3,29.19,29.22,574995.0,24.7003,24.7764,24.6834,24.7088,574995.0
2022-01-18 12:40:00,29.22,29.23,29.07,29.08,164020.0,24.7088,24.7172,24.5819,24.5904,164020.0
2022-01-18 12:50:00,29.08,29.12,29.06,29.09,112105.0,24.5904,24.6242,24.5735,24.5988,112105.0
2022-01-18 13:00:00,29.08,29.09,28.99,29.04,107907.0,24.5904,24.5988,24.5143,24.5566,107907.0
2022-01-18 13:10:00,29.03,29.12,28.99,29.12,111299.0,24.5481,24.6242,24.5143,24.6242,111299.0
2022-01-18 13:20:00,29.11,29.18,29.09,29.18,117957.0,24.6158,24.6749,24.5988,24.6749,117957.0
2022-01-18 13:30:00,29.18,29.26,29.17,29.26,118801.0,24.6749,24.7426,24.6665,24.7426,118801.0
2022-01-18 13:40:00,29.26,29.29,29.23,29.25,102294.0,24.7426,24.768,24.7172,24.7341,102294.0
2022-01-18 13:50:00,29.24,29.29,29.22,29.29,125236.0,24.7257,24.768,24.7088,24.768,125236.0
2022-01-18 14:00:00,29.29,29.4,29.27,29.4,140576.0,24.768,24.861,24.751,24.861,140576.0
2022-01-18 14:10:00,29.4,29.45,29.39,29.43,265753.0,24.861,24.9033,24.8525,24.8863,265753.0
2022-01-18 14:20:00,29.43,29.53,29.42,29.53,165998.0,24.8863,24.9709,24.8779,24.9709,165998.0
2022-01-18 14:30:00,29.53,29.62,29.52,29.59,125251.0,24.9709,25.047,24.9625,25.0216,125251.0
2022-01-18 14:40:00,29.59,29.65,29.58,29.63,159467.0,25.0216,25.0724,25.0132,25.0555,159467.0
2022-01-18 14:50:00,29.64,29.69,29.64,29.66,176553.0,25.0639,25.1062,25.0639,25.0808,176553.0
2022-01-18 15:00:00,29.67,29.67,29.56,29.58,147942.0,25.0893,25.0893,24.9963,25.0132,147942.0
2022-01-18 15:10:00,29.57,29.6,29.53,29.57,153891.0,25.0047,25.0301,24.9709,25.0047,153891.0
2022-01-18 15:20:00,29.57,29.65,29.56,29.58,189789.0,25.0047,25.0724,24.9963,25.0132,189789.0
2022-01-18 15:30:00,29.59,29.6,29.5,29.55,250867.0,25.0216,25.0301,24.9455,24.9878,250867.0
2022-01-18 15:40:00,29.56,29.6,29.52,29.58,507520.0,24.9963,25.0301,24.9625,25.0132,507520.0
2022-01-18 15:50:00,29.58,29.64,29.56,29.6,829365.0,25.0132,25.0639,24.9963,25.0301,829365.0
2022-01-19 09:30:00,29.81,29.85,29.62,29.7,251531.0,25.2077,25.2415,25.047,25.1147,251531.0
2022-01-19 09:40:00,29.7,29.7,29.29,29.31,193174.0,25.1147,25.1147,24.768,24.7849,193174.0
2022-01-19 09:50:00,29.32,29.4,29.31,29.34,119424.0,24.7933,24.861,24.7849,24.8102,119424.0
2022-01-19 10:00:00,29.34,29.35,29.2,29.24,282626.0,24.8102,24.8187,24.6919,24.7257,282626.0
2022-01-19 10:10:00,29.24,29.26,29.05,29.07,234420.0,24.7257,24.7426,24.565,24.5819,234420.0
2022-01-19 10:20:00,29.07,29.08,28.91,28.93,229225.0,24.5819,24.5904,24.4466,24.4635,229225.0
2022-01-19 10:30:00,28.94,28.96,28.82,28.94,334366.0,24.472,24.4889,24.3705,24.472,334366.0
2022-01-19 10:40:00,28.94,28.95,28.84,28.88,259578.0,24.472,24.4805,24.3874,24.4213,259578.0
2022-01-19 10:50:00,28.88,29.02,28.87,28.98,337129.0,24.4213,24.5396,24.4128,24.5058,337129.0
2022-01-19 11:00:00,28.98,29.0,28.91,28.94,220040.0,24.5058,24.5227,24.4466,24.472,220040.0
2022-01-19 11:10:00,28.95,28.99,28.88,28.89,244262.0,24.4805,24.5143,24.4213,24.4297,244262.0
2022-01-19 11:20:00,28.89,28.97,28.88,28.93,205690.0,24.4297,24.4974,24.4213,24.4635,205690.0
2022-01-19 11:30:00,28.94,29.06,28.88,29.04,203744.0,24.472,24.5735,24.4213,24.5566,203744.0
2022-01-19 11:40:00,29.04,29.17,28.99,29.15,177713.0,24.5566,24.6665,24.5143,24.6496,177713.0
2022-01-19 11:50:00,29.14,29.2,29.14,29.17,171450.0,24.6411,24.6919,24.6411,24.6665,171450.0
2022-01-19 12:00:00,29.18,29.24,29.17,29.23,129380.0,24.6749,24.7257,24.6665,24.7172,129380.0
2022-01-19 12:10:00,29.23,29.24,29.14,29.17,148660.0,24.7172,24.7257,24.6411,24.6665,148660.0
2022-01-19 12:20:00,29.16,29.21,29.15,29.2,111115.0,24.658,24.7003,24.6496,24.6919,111115.0
2022-01-19 12:30:00,29.19,29.2,29.13,29.15,132390.0,24.6834,24.6919,24.6327,24.6496,132390.0
2022-01-19 12:40:00,29.15,29.18,29.05,29.17,214152.0,24.6496,24.6749,24.565,24.6665,214152.0
2022-01-19 12:50:00,29.18,29.23,29.15,29.23,96456.0,24.6749,24.7172,24.6496,24.7172,96456.0
2022-01-19 13:00:00,29.23,29.23,29.17,29.21,104460.0,24.7172,24.7172,24.6665,24.7003,104460.0
2022-01-19 13:10:00,29.21,29.21,29.14,29.15,147119.0,24.7003,24.7003,24.6411,24.6496,147119.0
2022-01-19 13:20:00,29.15,29.16,29.09,29.14,214727.0,24.6496,24.658,24.5988,24.6411,214727.0
2022-01-19 13:30:00,29.14,29.2,29.11,29.2,90868.0,24.6411,24.6919,24.6158,24.6919,90868.0
2022-01-19 13:40:00,29.2,29.23,29.18,29.22,151502.0,24.6919,24.7172,24.6749,24.7088,151502.0
2022-01-19 13:50:00,29.22,29.25,29.17,29.23,132177.0,24.7088,24.7341,24.6665,24.7172,132177.0
2022-01-19 14:00:00,29.22,29.24,29.18,29.21,183224.0,24.7088,24.7257,24.6749,24.7003,183224.0
2022-01-19 14:10:00,29.21,29.22,29.16,29.18,136369.0,24.7003,24.7088,24.658,24.6749,136369.0
2022-01-19 14:20:00,29.18,29.21,29.15,29.16,157367.0,24.6749,24.7003,24.6496,24.658,157367.0
2022-01-19 14:30:00,29.16,29.22,29.14,29.19,487532.0,24.658,24.7088,24.6411,24.6834,487532.0
2022-01-19 14:40:00,29.19,29.23,29.17,29.2,169699.0,24.6834,24.7172,24.6665,24.6919,169699.0
2022-01-19 14:50:00,29.2,29.27,29.18,29.27,198641.0,24.6919,24.751,24.6749,24.751,198641.0
2022-01-19 15:00:00,29.27,29.37,29.25,29.35,240160.0,24.751,24.8356,24.7341,24.8187,240160.0
2022-01-19 15:10:00,29.35,29.37,29.33,29.36,213292.0,24.8187,24.8356,24.8018,24.8272,213292.0
2022-01-19 15:20:00,29.36,29.37,29.28,29.3,272219.0,24.8272,24.8356,24.7595,24.7764,272219.0
2022-01-19 15:30:00,29.3,29.3,29.18,29.24,531579.0,24.7764,24.7764,24.6749,24.7257,531579.0
2022-01-19 15:40:00,29.24,29.28,29.16,29.17,927931.0,24.7257,24.7595,24.658,24.6665,927931.0
2022-01-19 15:50:00,29.16,29.17,29.01,29.03,1036539.0,24.658,24.6665,24.5312,24.5481,1036539.0
2022-01-20 09:30:00,28.86,29.11,28.7,28.75,287372.0,24.4043,24.6158,24.2691,24.3113,287372.0
2022-01-20 09:40:00,28.75,28.88,28.7,28.76,176216.0,24.3113,24.4213,24.2691,24.3198,176216.0
2022-01-20 09:50:00,28.75,28.92,28.75,28.88,251584.0,24.3113,24.4551,24.3113,24.4213,251584.0
2022-01-20 10:00:00,28.88,29.07,28.8,28.93,249847.0,24.4213,24.5819,24.3536,24.4635,249847.0
2022-01-20 10:10:00,28.92,28.96,28.84,28.89,119799.0,24.4551,24.4889,24.3874,24.4297,119799.0
2022-01-20 10:20:00,28.89,28.92,28.83,28.88,323545.0,24.4297,24.4551,24.379,24.4213,323545.0
2022-01-20 10:30:00,28.88,29.06,28.88,29.03,193895.0,24.4213,24.5735,24.4213,24.5481,193895.0
2022-01-20 10:40:00,29.03,29.23,29.02,29.23,194276.0,24.5481,24.7172,24.5396,24.7172,194276.0
2022-01-20 10:50:00,29.22,29.22,29.11,29.13,142433.0,24.7088,24.7088,24.6158,24.6327,142433.0
2022-01-20 11:00:00,29.12,29.16,29.06,29.11,135438.0,24.6242,24.658,24.5735,24.6158,135438.0
2022-01-20 11:10:00,29.12,29.16,29.08,29.15,86367.0,24.6242,24.658,24.5904,24.6496,86367.0
2022-01-20 11:20:00,29.16,29.18,29.09,29.18,89014.0,24.658,24.6749,24.5988,24.6749,89014.0
2022-01-20 11:30:00,29.18,29.29,29.17,29.29,80591.0,24.6749,24.768,24.6665,24.768,80591.0
2022-01-20 11:40:00,29.28,29.29,29.2,29.22,111587.0,24.7595,24.768,24.6919,24.7088,111587.0
2022-01-20 11:50:00,29.23,29.26,29.17,29.21,224554.0,24.7172,24.7426,24.6665,24.7003,224554.0
2022-01-20 12:00:00,29.21,29.21,29.14,29.16,96162.0,24.7003,24.7003,24.6411,24.658,96162.0
2022-01-20 12:10:00,29.15,29.16,29.07,29.08,107335.0,24.6496,24.658,24.5819,24.5904,107335.0
2022-01-20 12:20:00,29.07,29.14,29.06,29.1,155452.0,24.5819,24.6411,24.5735,24.6073,155452.0
2022-01-20 12:30:00,29.1,29.24,29.09,29.24,82586.0,24.6073,24.7257,24.5988,24.7257,82586.0
2022-01-20 12:40:00,29.23,29.32,29.22,29.32,125273.0,24.7172,24.7933,24.7088,24.7933,125273.0
2022-01-20 12:50:00,29.32,29.38,29.31,29.37,106007.0,24.7933,24.8441,24.7849,24.8356,106007.0
2022-01-20 13:00:00,29.37,29.39,29.31,29.36,156239.0,24.8356,24.8525,24.7849,24.8272,156239.0
2022-01-20 13:10:00,29.37,29.42,29.33,29.35,250887.0,24.8356,24.8779,24.8018,24.8187,250887.0
2022-01-20 13:20:00,29.35,29.35,29.3,29.32,75316.0,24.8187,24.8187,24.7764,24.7933,75316.0
2022-01-20 13:30:00,29.32,29.39,29.28,29.39,113097.0,24.7933,24.8525,24.7595,24.8525,113097.0
2022-01-20 13:40:00,29.39,29.45,29.35,29.38,172435.0,24.8525,24.9033,24.8187,24.8441,172435.0
2022-01-20 13:50:00,29.39,29.42,29.35,29.37,111488.0,24.8525,24.8779,24.8187,24.8356,111488.0
2022-01-20 14:00:00,29.37,29.46,29.36,29.43,244357.0,24.8356,24.9117,24.8272,24.8863,244357.0
2022-01-20 14:10:00,29.43,29.45,29.27,29.3,184141.0,24.8863,24.9033,24.751,24.7764,184141.0
2022-01-20 14:20:00,29.3,29.33,29.27,29.27,119100.0,24.7764,24.8018,24.751,24.751,119100.0
2022-01-20 14:30:00,29.27,29.28,29.21,29.25,159680.0,24.751,24.7595,24.7003,24.7341,159680.0
2022-01-20 14:40:00,29.24,29.3,29.23,29.28,142849.0,24.7257,24.7764,24.7172,24.7595,142849.0
2022-01-20 14:50:00,29.27,29.3,29.22,29.29,120797.0,24.751,24.7764,24.7088,24.768,120797.0
2022-01-20 15:00:00,29.29,29.31,29.12,29.17,377846.0,24.768,24.7849,24.6242,24.6665,377846.0
2022-01-20 15:10:00,29.18,29.25,29.13,29.24,300067.0,24.6749,24.7341,24.6327,24.7257,300067.0
2022-01-20 15:20:00,29.24,29.24,29.03,29.04,384676.0,24.7257,24.7257,24.5481,24.5566,384676.0
2022-01-20 15:30:00,29.04,29.06,28.95,28.98,408962.0,24.5566,24.5735,24.4805,24.5058,408962.0
2022-01-20 15:40:00,28.99,29.0,28.92,28.93,544093.0,24.5143,24.5227,24.4551,24.4635,544093.0
2022-01-20 15:50:00,28.92,28.94,28.76,28.77,1106218.0,24.4551,24.472,24.3198,24.3282,1106218.0
2022-01-21 09:30:00,28.77,28.77,28.55,28.69,476191.0,24.3282,24.3282,24.1422,24.2606,476191.0
2022-01-21 09:40:00,28.69,28.69,28.54,28.66,147752.0,24.2606,24.2606,24.1338,24.2352,147752.0
2022-01-21 09:50:00,28.66,28.75,28.57,28.62,174681.0,24.2352,24.3113,24.1591,24.2014,174681.0
2022-01-21 10:00:00,28.61,28.67,28.44,28.46,149931.0,24.1929,24.2437,24.0492,24.0661,149931.0
2022-01-21 10:10:00,28.45,28.45,28.36,28.39,155286.0,24.0576,24.0576,23.9815,24.0069,155286.0
2022-01-21 10:20:00,28.39,28.5,28.32,28.37,181917.0,24.0069,24.0999,23.9477,23.99,181917.0
2022-01-21 10:30:00,28.37,28.64,28.33,28.59,161640.0,23.99,24.2183,23.9562,24.176,161640.0
2022-01-21 10:40:00,28.58,28.83,28.57,28.8,239297.0,24.1676,24.379,24.1591,24.3536,239297.0
2022-01-21 10:50:00,28.8,28.86,28.7,28.78,326596.0,24.3536,24.4043,24.2691,24.3367,326596.0
2022-01-21 11:00:00,28.78,28.8,28.69,28.79,117253.0,24.3367,24.3536,24.2606,24.3452,117253.0
2022-01-21 11:10:00,28.79,28.79,28.68,28.75,102840.0,24.3452,24.3452,24.2521,24.3113,102840.0
2022-01-21 11:20:00,28.76,28.86,28.75,28.84,177796.0,24.3198,24.4043,24.3113,24.3874,177796.0
2022-01-21 11:30:00,28.83,28.85,28.72,28.74,93582.0,24.379,24.3959,24.286,24.3029,93582.0
2022-01-21 11:40:00,28.74,28.76,28.66,28.7,94132.0,24.3029,24.3198,24.2352,24.2691,94132.0
2022-01-21 11:50:00,28.7,28.71,28.63,28.71,130558.0,24.2691,24.2775,24.2099,24.2775,130558.0
2022-01-21 12:00:00,28.7,28.72,28.64,28.67,214863.0,24.2691,24.286,24.2183,24.2437,214863.0
2022-01-21 12:10:00,28.66,28.71,28.64,28.66,123274.0,24.2352,24.2775,24.2183,24.2352,123274.0
2022-01-21 12:20:00,28.67,28.76,28.63,28.72,102605.0,24.2437,24.3198,24.2099,24.286,102605.0
2022-01-21 12:30:00,28.73,28.74,28.66,28.71,88021.0,24.2944,24.3029,24.2352,24.2775,88021.0
2022-01-21 12:40:00,28.72,28.75,28.65,28.65,60349.0,24.286,24.3113,24.2268,24.2268,60349.0
2022-01-21 12:50:00,28.66,28.7,28.65,28.69,89271.0,24.2352,24.2691,24.2268,24.2606,89271.0
2022-01-21 13:00:00,28.68,28.72,28.66,28.68,89436.0,24.2521,24.286,24.2352,24.2521,89436.0
2022-01-21 13:10:00,28.68,28.79,28.68,28.7,78293.0,24.2521,24.3452,24.2521,24.2691,78293.0
2022-01-21 13:20:00,28.7,28.71,28.65,28.71,104991.0,24.2691,24.2775,24.2268,24.2775,104991.0
2022-01-21 13:30:00,28.71,28.79,28.7,28.76,141381.0,24.2775,24.3452,24.2691,24.3198,141381.0
2022-01-21 13:40:00,28.76,28.82,28.74,28.8,133423.0,24.3198,24.3705,24.3029,24.3536,133423.0
2022-01-21 13:50:00,28.8,28.84,28.67,28.71,135509.0,24.3536,24.3874,24.2437,24.2775,135509.0
2022-01-21 14:00:00,28.71,28.77,28.68,28.72,99198.0,24.2775,24.3282,24.2521,24.286,99198.0
2022-01-21 14:10:00,28.72,28.77,28.7,28.74,128475.0,24.286,24.3282,24.2691,24.3029,128475.0
2022-01-21 14:20:00,28.74,28.78,28.7,28.71,94998.0,24.3029,24.3367,24.2691,24.2775,94998.0
2022-01-21 14:30:00,28.71,28.76,28.7,28.74,113527.0,24.2775,24.3198,24.2691,24.3029,113527.0
2022-01-21 14:40:00,28.75,28.76,28.7,28.71,99186.0,24.3113,24.3198,24.2691,24.2775,99186.0
2022-01-21 14:50:00,28.71,28.72,28.65,28.66,254941.0,24.2775,24.286,24.2268,24.2352,254941.0
2022-01-21 15:00:00,28.66,28.68,28.62,28.67,322983.0,24.2352,24.2521,24.2014,24.2437,322983.0
2022-01-21 15:10:00,28.66,28.7,28.56,28.67,402470.0,24.2352,24.2691,24.1507,24.2437,402470.0
2022-01-21 15:20:00,28.66,28.7,28.62,28.67,555871.0,24.2352,24.2691,24.2014,24.2437,555871.0
2022-01-21 15:30:00,28.67,28.74,28.59,28.74,473793.0,24.2437,24.3029,24.176,24.3029,473793.0
2022-01-21 15:40:00,28.74,28.81,28.73,28.8,600696.0,24.3029,24.3621,24.2944,24.3536,600696.0
2022-01-21 15:50:00,28.8,28.87,28.75,28.75,1284900.0,24.3536,24.4128,24.3113,24.3113,1284900.0
2022-01-24 09:30:00,28.42,28.66,28.26,28.65,669282.0,24.0323,24.2352,23.897,24.2268,669282.0
2022-01-24 09:40:00,28.65,28.7,28.31,28.31,222144.0,24.2268,24.2691,23.9393,23.9393,222144.0
2022-01-24 09:50:00,28.3,28.36,28.12,28.14,362793.0,23.9308,23.9815,23.7786,23.7955,362793.0
2022-01-24 10:00:00,28.14,28.21,27.81,27.81,403236.0,23.7955,23.8547,23.5165,23.5165,403236.0
2022-01-24 10:10:00,27.81,27.89,27.74,27.75,304542.0,23.5165,23.5841,23.4573,23.4657,304542.0
2022-01-24 10:20:00,27.75,28.05,27.75,27.88,488033.0,23.4657,23.7194,23.4657,23.5756,488033.0
2022-01-24 10:30:00,27.86,28.0,27.81,27.92,380995.0,23.5587,23.6771,23.5165,23.6095,380995.0
2022-01-24 10:40:00,27.92,28.03,27.82,27.84,220121.0,23.6095,23.7025,23.5249,23.5418,220121.0
2022-01-24 10:50:00,27.84,27.92,27.73,27.75,260897.0,23.5418,23.6095,23.4488,23.4657,260897.0
2022-01-24 11:00:00,27.75,27.85,27.71,27.72,135231.0,23.4657,23.5503,23.4319,23.4404,135231.0
2022-01-24 11:10:00,27.73,27.74,27.59,27.65,218782.0,23.4488,23.4573,23.3304,23.3812,218782.0
2022-01-24 11:20:00,27.65,27.78,27.64,27.78,356835.0,23.3812,23.4911,23.3727,23.4911,356835.0
2022-01-24 11:30:00,27.78,27.81,27.58,27.61,132057.0,23.4911,23.5165,23.322,23.3473,132057.0
2022-01-24 11:40:00,27.62,27.63,27.35,27.37,272262.0,23.3558,23.3642,23.1275,23.1444,272262.0
2022-01-24 11:50:00,27.37,27.59,27.36,27.53,201164.0,23.1444,23.3304,23.1359,23.2797,201164.0
2022-01-24 12:00:00,27.52,27.52,27.4,27.43,233105.0,23.2712,23.2712,23.1698,23.1951,233105.0
2022-01-24 12:10:00,27.43,27.47,27.32,27.43,191468.0,23.1951,23.2289,23.1021,23.1951,191468.0
2022-01-24 12:20:00,27.42,27.52,27.38,27.48,246265.0,23.1867,23.2712,23.1528,23.2374,246265.0
2022-01-24 12:30:00,27.48,27.52,27.41,27.46,273366.0,23.2374,23.2712,23.1782,23.2205,273366.0
2022-01-24 12:40:00,27.45,27.59,27.41,27.55,149723.0,23.212,23.3304,23.1782,23.2966,149723.0
2022-01-24 12:50:00,27.54,27.71,27.51,27.61,186007.0,23.2881,23.4319,23.2628,23.3473,186007.0
2022-01-24 13:00:00,27.6,27.67,27.52,27.62,188353.0,23.3389,23.3981,23.2712,23.3558,188353.0
2022-01-24 13:10:00,27.61,27.74,27.58,27.73,171822.0,23.3473,23.4573,23.322,23.4488,171822.0
2022-01-24 13:20:00,27.73,27.73,27.52,27.53,202966.0,23.4488,23.4488,23.2712,23.2797,202966.0
2022-01-24 13:30:00,27.52,27.65,27.51,27.57,270521.0,23.2712,23.3812,23.2628,23.3135,270521.0
2022-01-24 13:40:00,27.57,27.6,27.47,27.58,287960.0,23.3135,23.3389,23.2289,23.322,287960.0
2022-01-24 13:50:00,27.58,27.71,27.57,27.7,251059.0,23.322,23.4319,23.3135,23.4234,251059.0
2022-01-24 14:00:00,27.7,27.82,27.7,27.79,293041.0,23.4234,23.5249,23.4234,23.4995,293041.0
2022-01-24 14:10:00,27.78,27.83,27.58,27.6,237342.0,23.4911,23.5334,23.322,23.3389,237342.0
2022-01-24 14:20:00,27.61,27.73,27.6,27.71,191600.0,23.3473,23.4488,23.3389,23.4319,191600.0
2022-01-24 14:30:00,27.7,27.81,27.64,27.68,268622.0,23.4234,23.5165,23.3727,23.4065,268622.0
2022-01-24 14:40:00,27.67,27.71,27.58,27.71,280694.0,23.3981,23.4319,23.322,23.4319,280694.0
2022-01-24 14:50:00,27.71,27.87,27.69,27.86,271500.0,23.4319,23.5672,23.415,23.5587,271500.0
2022-01-24 15:00:00,27.86,27.97,27.85,27.96,240237.0,23.5587,23.6518,23.5503,23.6433,240237.0
2022-01-24 15:10:00,27.96,28.07,27.95,27.98,302004.0,23.6433,23.7363,23.6348,23.6602,302004.0
2022-01-24 15:20:00,27.99,28.09,27.96,28.0,432205.0,23.6687,23.7532,23.6433,23.6771,432205.0
2022-01-24 15:30:00,27.99,28.15,27.95,28.14,535263.0,23.6687,23.804,23.6348,23.7955,535263.0
2022-01-24 15:40:00,28.14,28.19,28.03,28.18,511482.0,23.7955,23.8378,23.7025,23.8293,511482.0
2022-01-24 15:50:00,28.19,28.34,28.18,28.27,1722636.0,23.8378,23.9646,23.8293,23.9054,1722636.0
2022-01-25 09:30:00,28.11,28.23,27.91,28.08,388615.0,23.7701,23.8716,23.601,23.7448,388615.0
2022-01-25 09:40:00,28.09,28.12,27.93,27.95,241777.0,23.7532,23.7786,23.6179,23.6348,241777.0
2022-01-25 09:50:00,27.94,28.04,27.92,28.01,204671.0,23.6264,23.7109,23.6095,23.6856,204671.0
2022-01-25 10:00:00,28.01,28.05,27.83,27.88,194794.0,23.6856,23.7194,23.5334,23.5756,194794.0
2022-01-25 10:10:00,27.88,28.03,27.77,27.99,253585.0,23.5756,23.7025,23.4826,23.6687,253585.0
2022-01-25 10:20:00,27.99,28.2,27.93,28.2,177210.0,23.6687,23.8462,23.6179,23.8462,177210.0
2022-01-25 10:30:00,28.2,28.2,28.06,28.16,314831.0,23.8462,23.8462,23.7279,23.8124,314831.0
2022-01-25 10:40:00,28.16,28.42,28.14,28.41,262610.0,23.8124,24.0323,23.7955,24.0238,262610.0
2022-01-25 10:50:00,28.42,28.52,28.37,28.43,231035.0,24.0323,24.1168,23.99,24.0407,231035.0
2022-01-25 11:00:00,28.42,28.45,28.27,28.3,450525.0,24.0323,24.0576,23.9054,23.9308,450525.0
2022-01-25 11:10:00,28.3,28.5,28.23,28.48,399093.0,23.9308,24.0999,23.8716,24.083,399093.0
2022-01-25 11:20:00,28.48,28.59,28.43,28.54,276748.0,24.083,24.176,24.0407,24.1338,276748.0
2022-01-25 11:30:00,28.54,28.57,28.36,28.4,187160.0,24.1338,24.1591,23.9815,24.0154,187160.0
2022-01-25 11:40:00,28.41,28.48,28.36,28.48,200402.0,24.0238,24.083,23.9815,24.083,200402.0
2022-01-25 11:50:00,28.48,28.55,28.35,28.42,254976.0,24.083,24.1422,23.9731,24.0323,254976.0
2022-01-25 12:00:00,28.42,28.49,28.34,28.47,208974.0,24.0323,24.0915,23.9646,24.0746,208974.0
2022-01-25 12:10:00,28.47,28.65,28.44,28.56,241351.0,24.0746,24.2268,24.0492,24.1507,241351.0
2022-01-25 12:20:00,28.56,28.69,28.54,28.68,216214.0,24.1507,24.2606,24.1338,24.2521,216214.0
2022-01-25 12:30:00,28.68,28.71,28.62,28.7,253290.0,24.2521,24.2775,24.2014,24.2691,253290.0
2022-01-25 12:40:00,28.7,28.73,28.62,28.64,178353.0,24.2691,24.2944,24.2014,24.2183,178353.0
2022-01-25 12:50:00,28.64,28.76,28.63,28.76,197148.0,24.2183,24.3198,24.2099,24.3198,197148.0
2022-01-25 13:00:00,28.75,28.8,28.7,28.77,303568.0,24.3113,24.3536,24.2691,24.3282,303568.0
2022-01-25 13:10:00,28.76,28.84,28.73,28.73,155429.0,24.3198,24.3874,24.2944,24.2944,155429.0
2022-01-25 13:20:00,28.73,28.78,28.66,28.77,160067.0,24.2944,24.3367,24.2352,24.3282,160067.0
2022-01-25 13:30:00,28.77,28.8,28.7,28.79,194008.0,24.3282,24.3536,24.2691,24.3452,194008.0
2022-01-25 13:40:00,28.8,28.91,28.76,28.9,159617.0,24.3536,24.4466,24.3198,24.4382,159617.0
2022-01-25 13:50:00,28.9,28.93,28.85,28.92,210092.0,24.4382,24.4635,24.3959,24.4551,210092.0
2022-01-25 14:00:00,28.93,28.95,28.86,28.88,126069.0,24.4635,24.4805,24.4043,24.4213,126069.0
2022-01-25 14:10:00,28.88,28.96,28.87,28.95,137185.0,24.4213,24.4889,24.4128,24.4805,137185.0
2022-01-25 14:20:00,28.95,29.0,28.92,28.94,119850.0,24.4805,24.5227,24.4551,24.472,119850.0
2022-01-25 14:30:00,28.94,28.97,28.89,28.97,170692.0,24.472,24.4974,24.4297,24.4974,170692.0
2022-01-25 14:40:00,28.97,29.07,28.96,29.03,220537.0,24.4974,24.5819,24.4889,24.5481,220537.0
2022-01-25 14:50:00,29.04,29.11,29.03,29.1,130177.0,24.5566,24.6158,24.5481,24.6073,130177.0
2022-01-25 15:00:00,29.11,29.12,29.0,29.05,179629.0,24.6158,24.6242,24.5227,24.565,179629.0
2022-01-25 15:10:00,29.05,29.14,29.04,29.14,250403.0,24.565,24.6411,24.5566,24.6411,250403.0
2022-01-25 15:20:00,29.14,29.14,28.91,28.94,210774.0,24.6411,24.6411,24.4466,24.472,210774.0
2022-01-25 15:30:00,28.94,29.04,28.91,29.02,274126.0,24.472,24.5566,24.4466,24.5396,274126.0
2022-01-25 15:40:00,29.02,29.1,29.0,29.02,362379.0,24.5396,24.6073,24.5227,24.5396,362379.0
2022-01-25 15:50:00,29.02,29.03,28.92,28.97,1024017.0,24.5396,24.5481,24.4551,24.4974,1024017.0
2022-01-26 09:30:00,29.24,29.27,28.99,29.1,278273.0,24.7257,24.751,24.5143,24.6073,278273.0
2022-01-26 09:40:00,29.09,29.38,29.08,29.35,221349.0,24.5988,24.8441,24.5904,24.8187,221349.0
2022-01-26 09:50:00,29.36,29.46,29.31,29.45,196978.0,24.8272,24.9117,24.7849,24.9033,196978.0
2022-01-26 10:00:00,29.46,29.46,29.34,29.45,140061.0,24.9117,24.9117,24.8102,24.9033,140061.0
2022-01-26 10:10:00,29.45,29.49,29.31,29.43,106006.0,24.9033,24.9371,24.7849,24.8863,106006.0
2022-01-26 10:20:00,29.43,29.51,29.19,29.23,143257.0,24.8863,24.954,24.6834,24.7172,143257.0
2022-01-26 10:30:00,29.23,29.34,29.16,29.23,102404.0,24.7172,24.8102,24.658,24.7172,102404.0
2022-01-26 10:40:00,29.23,29.29,29.19,29.25,69606.0,24.7172,24.768,24.6834,24.7341,69606.0
2022-01-26 10:50:00,29.26,29.37,29.23,29.3,114876.0,24.7426,24.8356,24.7172,24.7764,114876.0
2022-01-26 11:00:00,29.3,29.48,29.27,29.45,163417.0,24.7764,24.9286,24.751,24.9033,163417.0
2022-01-26 11:10:00,29.45,29.49,29.4,29.44,180536.0,24.9033,24.9371,24.861,24.8948,180536.0
2022-01-26 11:20:00,29.44,29.6,29.4,29.55,176356.0,24.8948,25.0301,24.861,24.9878,176356.0
2022-01-26 11:30:00,29.55,29.64,29.54,29.58,325336.0,24.9878,25.0639,24.9794,25.0132,325336.0
2022-01-26 11:40:00,29.58,29.65,29.55,29.58,215966.0,25.0132,25.0724,24.9878,25.0132,215966.0
2022-01-26 11:50:00,29.58,29.69,29.55,29.68,249801.0,25.0132,25.1062,24.9878,25.0977,249801.0
2022-01-26 12:00:00,29.69,29.76,29.67,29.75,152474.0,25.1062,25.1654,25.0893,25.1569,152474.0
2022-01-26 12:10:00,29.75,29.76,29.62,29.63,128343.0,25.1569,25.1654,25.047,25.0555,128343.0
2022-01-26 12:20:00,29.62,29.66,29.6,29.65,82062.0,25.047,25.0808,25.0301,25.0724,82062.0
2022-01-26 12:30:00,29.65,29.66,29.59,29.59,89130.0,25.0724,25.0808,25.0216,25.0216,89130.0
2022-01-26 12:40:00,29.6,29.65,29.57,29.59,131896.0,25.0301,25.0724,25.0047,25.0216,131896.0
2022-01-26 12:50:00,29.59,29.63,29.58,29.62,92422.0,25.0216,25.0555,25.0132,25.047,92422.0
2022-01-26 13:00:00,29.62,29.62,29.43,29.51,141925.0,25.047,25.047,24.8863,24.954,141925.0
2022-01-26 13:10:00,29.51,29.51,29.43,29.46,101606.0,24.954,24.954,24.8863,24.9117,101606.0
2022-01-26 13:20:00,29.45,29.55,29.42,29.53,271574.0,24.9033,24.9878,24.8779,24.9709,271574.0
2022-01-26 13:30:00,29.53,29.59,29.52,29.58,277944.0,24.9709,25.0216,24.9625,25.0132,277944.0
2022-01-26 13:40:00,29.58,29.66,29.55,29.65,396672.0,25.0132,25.0808,24.9878,25.0724,396672.0
2022-01-26 13:50:00,29.64,29.67,29.59,29.61,55264.0,25.0639,25.0893,25.0216,25.0386,55264.0
2022-01-26 14:00:00,29.59,29.73,29.56,29.66,394414.0,25.0216,25.14,24.9963,25.0808,394414.0
2022-01-26 14:10:00,29.66,29.69,29.52,29.62,165396.0,25.0808,25.1062,24.9625,25.047,165396.0
2022-01-26 14:20:00,29.62,29.8,29.59,29.72,250590.0,25.047,25.1992,25.0216,25.1316,250590.0
2022-01-26 14:30:00,29.73,29.77,29.56,29.7,293471.0,25.14,25.1739,24.9963,25.1147,293471.0
2022-01-26 14:40:00,29.7,29.7,29.37,29.41,247280.0,25.1147,25.1147,24.8356,24.8694,247280.0
2022-01-26 14:50:00,29.41,29.51,29.35,29.42,168409.0,24.8694,24.954,24.8187,24.8779,168409.0
2022-01-26 15:00:00,29.42,29.42,29.1,29.11,224471.0,24.8779,24.8779,24.6073,24.6158,224471.0
2022-01-26 15:10:00,29.11,29.24,29.01,29.02,277514.0,24.6158,24.7257,24.5312,24.5396,277514.0
2022-01-26 15:20:00,29.02,29.13,28.93,29.13,267896.0,24.5396,24.6327,24.4635,24.6327,267896.0
2022-01-26 15:30:00,29.12,29.18,29.05,29.09,398126.0,24.6242,24.6749,24.565,24.5988,398126.0
2022-01-26 15:40:00,29.09,29.24,29.06,29.13,623548.0,24.5988,24.7257,24.5735,24.6327,623548.0
2022-01-26 15:50:00,29.14,29.32,29.12,29.2,1087949.0,24.6411,24.7933,24.6242,24.6919,1087949.0
2022-01-27 09:30:00,29.65,29.72,29.53,29.66,235250.0,25.0724,25.1316,24.9709,25.0808,235250.0
2022-01-27 09:40:00,29.66,29.91,29.64,29.91,365287.0,25.0808,25.2922,25.0639,25.2922,365287.0
2022-01-27 09:50:00,29.91,29.92,29.68,29.79,385340.0,25.2922,25.3007,25.0977,25.1908,385340.0
2022-01-27 10:00:00,29.81,29.85,29.7,29.8,134493.0,25.2077,25.2415,25.1147,25.1992,134493.0
2022-01-27 10:10:00,29.8,29.81,29.65,29.7,132194.0,25.1992,25.2077,25.0724,25.1147,132194.0
2022-01-27 10:20:00,29.7,29.71,29.42,29.42,145989.0,25.1147,25.1231,24.8779,24.8779,145989.0
2022-01-27 10:30:00,29.42,29.48,29.34,29.37,128097.0,24.8779,24.9286,24.8102,24.8356,128097.0
2022-01-27 10:40:00,29.38,29.5,29.36,29.44,206832.0,24.8441,24.9455,24.8272,24.8948,206832.0
2022-01-27 10:50:00,29.44,29.58,29.42,29.57,175491.0,24.8948,25.0132,24.8779,25.0047,175491.0
2022-01-27 11:00:00,29.57,29.63,29.42,29.44,150158.0,25.0047,25.0555,24.8779,24.8948,150158.0
2022-01-27 11:10:00,29.44,29.56,29.34,29.43,142368.0,24.8948,24.9963,24.8102,24.8863,142368.0
2022-01-27 11:20:00,29.42,29.43,29.33,29.35,133638.0,24.8779,24.8863,24.8018,24.8187,133638.0
2022-01-27 11:30:00,29.35,29.52,29.33,29.45,135217.0,24.8187,24.9625,24.8018,24.9033,135217.0
2022-01-27 11:40:00,29.45,29.51,29.38,29.43,130834.0,24.9033,24.954,24.8441,24.8863,130834.0
2022-01-27 11:50:00,29.43,29.51,29.39,29.49,148451.0,24.8863,24.954,24.8525,24.9371,148451.0
2022-01-27 12:00:00,29.48,29.51,29.38,29.38,78621.0,24.9286,24.954,24.8441,24.8441,78621.0
2022-01-27 12:10:00,29.39,29.41,29.33,29.36,104267.0,24.8525,24.8694,24.8018,24.8272,104267.0
2022-01-27 12:20:00,29.36,29.4,29.31,29.34,153003.0,24.8272,24.861,24.7849,24.8102,153003.0
2022-01-27 12:30:00,29.33,29.35,29.25,29.26,131975.0,24.8018,24.8187,24.7341,24.7426,131975.0
2022-01-27 12:40:00,29.26,29.29,29.16,29.16,135815.0,24.7426,24.768,24.658,24.658,135815.0
2022-01-27 12:50:00,29.17,29.23,29.13,29.2,141844.0,24.6665,24.7172,24.6327,24.6919,141844.0
2022-01-27 13:00:00,29.19,29.21,29.05,29.1,157822.0,24.6834,24.7003,24.565,24.6073,157822.0
2022-01-27 13:10:00,29.1,29.18,29.06,29.14,190969.0,24.6073,24.6749,24.5735,24.6411,190969.0
2022-01-27 13:20:00,29.14,29.14,29.0,29.01,170220.0,24.6411,24.6411,24.5227,24.5312,170220.0
2022-01-27 13:30:00,29.01,29.12,28.99,29.04,362234.0,24.5312,24.6242,24.5143,24.5566,362234.0
2022-01-27 13:40:00,29.04,29.12,29.0,29.09,142323.0,24.5566,24.6242,24.5227,24.5988,142323.0
2022-01-27 13:50:00,29.08,29.15,29.06,29.14,153293.0,24.5904,24.6496,24.5735,24.6411,153293.0
2022-01-27 14:00:00,29.13,29.25,29.12,29.2,213022.0,24.6327,24.7341,24.6242,24.6919,213022.0
2022-01-27 14:10:00,29.21,29.22,29.15,29.19,176036.0,24.7003,24.7088,24.6496,24.6834,176036.0
2022-01-27 14:20:00,29.19,29.23,29.08,29.1,185147.0,24.6834,24.7172,24.5904,24.6073,185147.0
2022-01-27 14:30:00,29.1,29.12,29.02,29.08,174684.0,24.6073,24.6242,24.5396,24.5904,174684.0
2022-01-27 14:40:00,29.08,29.19,29.07,29.13,196596.0,24.5904,24.6834,24.5819,24.6327,196596.0
2022-01-27 14:50:00,29.13,29.14,29.0,29.06,120281.0,24.6327,24.6411,24.5227,24.5735,120281.0
2022-01-27 15:00:00,29.06,29.19,29.05,29.1,172911.0,24.5735,24.6834,24.565,24.6073,172911.0
2022-01-27 15:10:00,29.1,29.12,29.0,29.1,197606.0,24.6073,24.6242,24.5227,24.6073,197606.0
2022-01-27 15:20:00,29.11,29.24,29.06,29.21,189258.0,24.6158,24.7257,24.5735,24.7003,189258.0
2022-01-27 15:30:00,29.21,29.23,29.16,29.17,226957.0,24.7003,24.7172,24.658,24.6665,226957.0
2022-01-27 15:40:00,29.17,29.34,29.16,29.28,470052.0,24.6665,24.8102,24.658,24.7595,470052.0
2022-01-27 15:50:00,29.28,29.39,29.25,29.37,860612.0,24.7595,24.8525,24.7341,24.8356,860612.0
2022-01-28 09:30:00,29.21,29.39,29.11,29.27,274979.0,24.7003,24.8525,24.6158,24.751,274979.0
2022-01-28 09:40:00,29.27,29.39,29.21,29.33,200265.0,24.751,24.8525,24.7003,24.8018,200265.0
2022-01-28 09:50:00,29.34,29.47,29.31,29.33,126908.0,24.8102,24.9202,24.7849,24.8018,126908.0
2022-01-28 10:00:00,29.32,29.44,29.19,29.44,172320.0,24.7933,24.8948,24.6834,24.8948,172320.0
2022-01-28 10:10:00,29.43,29.53,29.4,29.45,152262.0,24.8863,24.9709,24.861,24.9033,152262.0
2022-01-28 10:20:00,29.45,29.51,29.34,29.41,258826.0,24.9033,24.954,24.8102,24.8694,258826.0
2022-01-28 10:30:00,29.42,29.42,29.19,29.21,185464.0,24.8779,24.8779,24.6834,24.7003,185464.0
2022-01-28 10:40:00,29.2,29.23,29.09,29.21,213503.0,24.6919,24.7172,24.5988,24.7003,213503.0
2022-01-28 10:50:00,29.22,29.29,29.14,29.21,167472.0,24.7088,24.768,24.6411,24.7003,167472.0
2022-01-28 11:00:00,29.21,29.26,29.17,29.22,138745.0,24.7003,24.7426,24.6665,24.7088,138745.0
2022-01-28 11:10:00,29.21,29.29,29.21,29.28,205947.0,24.7003,24.768,24.7003,24.7595,205947.0
2022-01-28 11:20:00,29.28,29.42,29.28,29.42,137178.0,24.7595,24.8779,24.7595,24.8779,137178.0
2022-01-28 11:30:00,29.42,29.47,29.38,29.42,191087.0,24.8779,24.9202,24.8441,24.8779,191087.0
2022-01-28 11:40:00,29.42,29.45,29.39,29.43,117688.0,24.8779,24.9033,24.8525,24.8863,117688.0
2022-01-28 11:50:00,29.42,29.54,29.37,29.51,248985.0,24.8779,24.9794,24.8356,24.954,248985.0
2022-01-28 12:00:00,29.51,29.54,29.48,29.53,109095.0,24.954,24.9794,24.9286,24.9709,109095.0
2022-01-28 12:10:00,29.53,29.58,29.48,29.56,130946.0,24.9709,25.0132,24.9286,24.9963,130946.0
2022-01-28 12:20:00,29.57,29.57,29.44,29.46,126782.0,25.0047,25.0047,24.8948,24.9117,126782.0
2022-01-28 12:30:00,29.46,29.48,29.35,29.35,149529.0,24.9117,24.9286,24.8187,24.8187,149529.0
2022-01-28 12:40:00,29.35,29.36,29.29,29.32,133854.0,24.8187,24.8272,24.768,24.7933,133854.0
2022-01-28 12:50:00,29.32,29.32,29.19,29.21,190872.0,24.7933,24.7933,24.6834,24.7003,190872.0
2022-01-28 13:00:00,29.2,29.37,29.2,29.36,129797.0,24.6919,24.8356,24.6919,24.8272,129797.0
2022-01-28 13:10:00,29.36,29.41,29.32,29.38,130320.0,24.8272,24.8694,24.7933,24.8441,130320.0
2022-01-28 13:20:00,29.37,29.4,29.33,29.4,101125.0,24.8356,24.861,24.8018,24.861,101125.0
2022-01-28 13:30:00,29.4,29.45,29.39,29.41,135006.0,24.861,24.9033,24.8525,24.8694,135006.0
2022-01-28 13:40:00,29.4,29.48,29.38,29.44,142336.0,24.861,24.9286,24.8441,24.8948,142336.0
2022-01-28 13:50:00,29.45,29.53,29.45,29.46,133211.0,24.9033,24.9709,24.9033,24.9117,133211.0
2022-01-28 14:00:00,29.46,29.51,29.29,29.32,153659.0,24.9117,24.954,24.768,24.7933,153659.0
2022-01-28 14:10:00,29.31,29.33,29.15,29.17,202260.0,24.7849,24.8018,24.6496,24.6665,202260.0
2022-01-28 14:20:00,29.18,29.18,29.09,29.11,147639.0,24.6749,24.6749,24.5988,24.6158,147639.0
2022-01-28 14:30:00,29.11,29.16,29.06,29.15,279818.0,24.6158,24.658,24.5735,24.6496,279818.0
2022-01-28 14:40:00,29.16,29.26,29.15,29.26,168564.0,24.658,24.7426,24.6496,24.7426,168564.0
2022-01-28 14:50:00,29.25,29.35,29.23,29.35,126856.0,24.7341,24.8187,24.7172,24.8187,126856.0
2022-01-28 15:00:00,29.35,29.38,29.3,29.35,158542.0,24.8187,24.8441,24.7764,24.8187,158542.0
2022-01-28 15:10:00,29.34,29.36,29.27,29.3,236430.0,24.8102,24.8272,24.751,24.7764,236430.0
2022-01-28 15:20:00,29.3,29.38,29.28,29.36,235639.0,24.7764,24.8441,24.7595,24.8272,235639.0
2022-01-28 15:30:00,29.36,29.41,29.28,29.4,379589.0,24.8272,24.8694,24.7595,24.861,379589.0
2022-01-28 15:40:00,29.4,29.53,29.39,29.5,621874.0,24.861,24.9709,24.8525,24.9455,621874.0
2022-01-28 15:50:00,29.5,29.65,29.5,29.64,1003533.0,24.9455,25.0724,24.9455,25.0639,1003533.0
2022-01-31 09:30:00,29.52,29.65,29.41,29.5,354569.0,24.9625,25.0724,24.8694,24.9455,354569.0
2022-01-31 09:40:00,29.49,29.55,29.43,29.51,192467.0,24.9371,24.9878,24.8863,24.954,192467.0
2022-01-31 09:50:00,29.51,29.53,29.22,29.3,330775.0,24.954,24.9709,24.7088,24.7764,330775.0
2022-01-31 10:00:00,29.3,29.46,29.3,29.44,185932.0,24.7764,24.9117,24.7764,24.8948,185932.0
2022-01-31 10:10:00,29.44,29.6,29.41,29.58,128795.0,24.8948,25.0301,24.8694,25.0132,128795.0
2022-01-31 10:20:00,29.58,29.65,29.56,29.6,138941.0,25.0132,25.0724,24.9963,25.0301,138941.0
2022-01-31 10:30:00,29.61,29.66,29.56,29.59,165311.0,25.0386,25.0808,24.9963,25.0216,165311.0
2022-01-31 10:40:00,29.58,29.6,29.49,29.58,156021.0,25.0132,25.0301,24.9371,25.0132,156021.0
2022-01-31 10:50:00,29.58,29.75,29.58,29.72,165240.0,25.0132,25.1569,25.0132,25.1316,165240.0
2022-01-31 11:00:00,29.71,29.9,29.68,29.76,310923.0,25.1231,25.2838,25.0977,25.1654,310923.0
2022-01-31 11:10:00,29.76,29.79,29.7,29.72,161844.0,25.1654,25.1908,25.1147,25.1316,161844.0
2022-01-31 11:20:00,29.73,29.73,29.63,29.65,114459.0,25.14,25.14,25.0555,25.0724,114459.0
2022-01-31 11:30:00,29.66,29.78,29.52,29.71,136183.0,25.0808,25.1823,24.9625,25.1231,136183.0
2022-01-31 11:40:00,29.71,29.82,29.69,29.82,144349.0,25.1231,25.2161,25.1062,25.2161,144349.0
2022-01-31 11:50:00,29.82,29.86,29.78,29.86,140157.0,25.2161,25.25,25.1823,25.25,140157.0
2022-01-31 12:00:00,29.86,29.86,29.77,29.77,100598.0,25.25,25.25,25.1739,25.1739,100598.0
2022-01-31 12:10:00,29.77,29.79,29.72,29.77,138288.0,25.1739,25.1908,25.1316,25.1739,138288.0
2022-01-31 12:20:00,29.77,29.84,29.76,29.8,105984.0,25.1739,25.233,25.1654,25.1992,105984.0
2022-01-31 12:30:00,29.8,29.86,29.79,29.86,112027.0,25.1992,25.25,25.1908,25.25,112027.0
2022-01-31 12:40:00,29.86,29.98,29.85,29.98,206900.0,25.25,25.3514,25.2415,25.3514,206900.0
2022-01-31 12:50:00,29.97,30.05,29.94,30.01,343089.0,25.343,25.4106,25.3176,25.3768,343089.0
2022-01-31 13:00:00,30.01,30.07,29.98,30.07,155703.0,25.3768,25.4275,25.3514,25.4275,155703.0
2022-01-31 13:10:00,30.07,30.13,30.04,30.12,148000.0,25.4275,25.4783,25.4022,25.4698,148000.0
2022-01-31 13:20:00,30.12,30.15,30.08,30.08,118252.0,25.4698,25.4952,25.436,25.436,118252.0
2022-01-31 13:30:00,30.09,30.1,30.05,30.09,132391.0,25.4445,25.4529,25.4106,25.4445,132391.0
2022-01-31 13:40:00,30.09,30.09,29.99,30.02,174879.0,25.4445,25.4445,25.3599,25.3853,174879.0
2022-01-31 13:50:00,30.01,30.08,30.0,30.08,104321.0,25.3768,25.436,25.3683,25.436,104321.0
2022-01-31 14:00:00,30.08,30.14,30.07,30.12,83244.0,25.436,25.4867,25.4275,25.4698,83244.0
2022-01-31 14:10:00,30.12,30.13,30.08,30.09,119523.0,25.4698,25.4783,25.436,25.4445,119523.0
2022-01-31 14:20:00,30.09,30.1,30.06,30.07,130936.0,25.4445,25.4529,25.4191,25.4275,130936.0
2022-01-31 14:30:00,30.07,30.08,30.02,30.02,151649.0,25.4275,25.436,25.3853,25.3853,151649.0
2022-01-31 14:40:00,30.02,30.05,30.01,30.05,133401.0,25.3853,25.4106,25.3768,25.4106,133401.0
2022-01-31 14:50:00,30.05,30.05,29.94,29.96,227336.0,25.4106,25.4106,25.3176,25.3345,227336.0
2022-01-31 15:00:00,29.96,30.03,29.95,30.0,223621.0,25.3345,25.3937,25.3261,25.3683,223621.0
2022-01-31 15:10:00,29.99,30.01,29.83,29.86,253890.0,25.3599,25.3768,25.2246,25.25,253890.0
2022-01-31 15:20:00,29.86,29.89,29.83,29.86,323314.0,25.25,25.2753,25.2246,25.25,323314.0
2022-01-31 15:30:00,29.87,29.91,29.83,29.87,277447.0,25.2584,25.2922,25.2246,25.2584,277447.0
2022-01-31 15:40:00,29.86,29.88,29.82,29.85,477553.0,25.25,25.2669,25.2161,25.2415,477553.0
2022-01-31 15:50:00,29.85,29.96,29.85,29.94,1240455.0,25.2415,25.3345,25.2415,25.3176,1240455.0
2022-02-01 09:30:00,29.79,30.1,29.68,30.08,312528.0,25.1908,25.4529,25.0977,25.436,312528.0
2022-02-01 09:40:00,30.08,30.2,30.03,30.05,330336.0,25.436,25.5375,25.3937,25.4106,330336.0
2022-02-01 09:50:00,30.06,30.27,30.05,30.24,247890.0,25.4191,25.5967,25.4106,25.5713,247890.0
2022-02-01 10:00:00,30.25,30.25,30.07,30.21,214363.0,25.5797,25.5797,25.4275,25.5459,214363.0
2022-02-01 10:10:00,30.21,30.39,30.2,30.37,194253.0,25.5459,25.6981,25.5375,25.6812,194253.0
2022-02-01 10:20:00,30.36,30.47,30.36,30.38,176901.0,25.6728,25.7658,25.6728,25.6897,176901.0
2022-02-01 10:30:00,30.39,30.46,30.37,30.42,240739.0,25.6981,25.7573,25.6812,25.7235,240739.0
2022-02-01 10:40:00,30.42,30.43,30.24,30.24,410654.0,25.7235,25.732,25.5713,25.5713,410654.0
2022-02-01 10:50:00,30.24,30.39,30.21,30.33,332241.0,25.5713,25.6981,25.5459,25.6474,332241.0
2022-02-01 11:00:00,30.33,30.35,30.24,30.35,189232.0,25.6474,25.6643,25.5713,25.6643,189232.0
2022-02-01 11:10:00,30.35,30.39,30.27,30.33,167349.0,25.6643,25.6981,25.5967,25.6474,167349.0
2022-02-01 11:20:00,30.33,30.36,30.25,30.26,152474.0,25.6474,25.6728,25.5797,25.5882,152474.0
2022-02-01 11:30:00,30.26,30.33,30.19,30.29,140976.0,25.5882,25.6474,25.529,25.6136,140976.0
2022-02-01 11:40:00,30.3,30.3,30.12,30.13,254791.0,25.622,25.622,25.4698,25.4783,254791.0
2022-02-01 11:50:00,30.14,30.22,30.12,30.2,113571.0,25.4867,25.5544,25.4698,25.5375,113571.0
2022-02-01 12:00:00,30.2,30.21,30.09,30.11,106254.0,25.5375,25.5459,25.4445,25.4614,106254.0
2022-02-01 12:10:00,30.12,30.16,30.08,30.15,111531.0,25.4698,25.5036,25.436,25.4952,111531.0
2022-02-01 12:20:00,30.15,30.15,30.07,30.08,88366.0,25.4952,25.4952,25.4275,25.436,88366.0
2022-02-01 12:30:00,30.08,30.18,30.02,30.18,138403.0,25.436,25.5206,25.3853,25.5206,138403.0
2022-02-01 12:40:00,30.18,30.22,30.16,30.18,115421.0,25.5206,25.5544,25.5036,25.5206,115421.0
2022-02-01 12:50:00,30.17,30.23,30.16,30.22,93996.0,25.5121,25.5628,25.5036,25.5544,93996.0
2022-02-01 13:00:00,30.22,30.23,30.14,30.21,251128.0,25.5544,25.5628,25.4867,25.5459,251128.0
2022-02-01 13:10:00,30.21,30.24,30.19,30.24,87132.0,25.5459,25.5713,25.529,25.5713,87132.0
2022-02-01 13:20:00,30.24,30.3,30.21,30.3,121682.0,25.5713,25.622,25.5459,25.622,121682.0
2022-02-01 13:30:00,30.3,30.32,30.25,30.31,110367.0,25.622,25.6389,25.5797,25.6305,110367.0
2022-02-01 13:40:00,30.3,30.38,30.29,30.37,100654.0,25.622,25.6897,25.6136,25.6812,100654.0
2022-02-01 13:50:00,30.38,30.39,30.33,30.39,115260.0,25.6897,25.6981,25.6474,25.6981,115260.0
2022-02-01 14:00:00,30.39,30.48,30.38,30.47,175674.0,25.6981,25.7742,25.6897,25.7658,175674.0
2022-02-01 14:10:00,30.46,30.48,30.45,30.48,175074.0,25.7573,25.7742,25.7489,25.7742,175074.0
2022-02-01 14:20:00,30.47,30.55,30.43,30.53,263137.0,25.7658,25.8334,25.732,25.8165,263137.0
2022-02-01 14:30:00,30.53,30.56,30.51,30.53,129277.0,25.8165,25.8419,25.7996,25.8165,129277.0
2022-02-01 14:40:00,30.53,30.54,30.47,30.51,231806.0,25.8165,25.825,25.7658,25.7996,231806.0
2022-02-01 14:50:00,30.51,30.51,30.48,30.5,88534.0,25.7996,25.7996,25.7742,25.7912,88534.0
2022-02-01 15:00:00,30.5,30.59,30.49,30.57,199395.0,25.7912,25.8673,25.7827,25.8503,199395.0
2022-02-01 15:10:00,30.56,30.58,30.53,30.55,123362.0,25.8419,25.8588,25.8165,25.8334,123362.0
2022-02-01 15:20:00,30.56,30.57,30.52,30.52,187378.0,25.8419,25.8503,25.8081,25.8081,187378.0
2022-02-01 15:30:00,30.53,30.56,30.51,30.51,242453.0,25.8165,25.8419,25.7996,25.7996,242453.0
2022-02-01 15:40:00,30.52,30.56,30.51,30.55,253960.0,25.8081,25.8419,25.7996,25.8334,253960.0
2022-02-01 15:50:00,30.56,30.59,30.52,30.53,1007802.0,25.8419,25.8673,25.8081,25.8165,1007802.0
2022-02-02 09:30:00,30.41,30.58,30.33,30.36,418336.0,25.715,25.8588,25.6474,25.6728,418336.0
2022-02-02 09:40:00,30.34,30.44,30.29,30.38,232283.0,25.6559,25.7404,25.6136,25.6897,232283.0
2022-02-02 09:50:00,30.37,30.44,30.26,30.27,204120.0,25.6812,25.7404,25.5882,25.5967,204120.0
2022-02-02 10:00:00,30.26,30.29,30.22,30.24,247296.0,25.5882,25.6136,25.5544,25.5713,247296.0
2022-02-02 10:10:00,30.23,30.3,30.19,30.26,183207.0,25.5628,25.622,25.529,25.5882,183207.0
2022-02-02 10:20:00,30.26,30.3,30.21,30.21,125665.0,25.5882,25.622,25.5459,25.5459,125665.0
2022-02-02 10:30:00,30.21,30.33,30.21,30.28,192304.0,25.5459,25.6474,25.5459,25.6051,192304.0
2022-02-02 10:40:00,30.28,30.44,30.25,30.4,188655.0,25.6051,25.7404,25.5797,25.7066,188655.0
2022-02-02 10:50:00,30.41,30.48,30.37,30.46,211301.0,25.715,25.7742,25.6812,25.7573,211301.0
2022-02-02 11:00:00,30.46,30.47,30.31,30.33,166102.0,25.7573,25.7658,25.6305,25.6474,166102.0
2022-02-02 11:10:00,30.34,30.38,30.25,30.26,298667.0,25.6559,25.6897,25.5797,25.5882,298667.0
2022-02-02 11:20:00,30.26,30.36,30.24,30.36,120491.0,25.5882,25.6728,25.5713,25.6728,120491.0
2022-02-02 11:30:00,30.36,30.37,30.3,30.3,98346.0,25.6728,25.6812,25.622,25.622,98346.0
2022-02-02 11:40:00,30.31,30.43,30.31,30.42,135684.0,25.6305,25.732,25.6305,25.7235,135684.0
2022-02-02 11:50:00,30.42,30.44,30.4,30.43,111659.0,25.7235,25.7404,25.7066,25.732,111659.0
2022-02-02 12:00:00,30.42,30.45,30.38,30.43,71239.0,25.7235,25.7489,25.6897,25.732,71239.0
2022-02-02 12:10:00,30.43,30.47,30.4,30.41,72757.0,25.732,25.7658,25.7066,25.715,72757.0
2022-02-02 12:20:00,30.41,30.45,30.35,30.42,120246.0,25.715,25.7489,25.6643,25.7235,120246.0
2022-02-02 12:30:00,30.42,30.46,30.4,30.43,63166.0,25.7235,25.7573,25.7066,25.732,63166.0
2022-02-02 12:40:00,30.44,30.44,30.35,30.37,76264.0,25.7404,25.7404,25.6643,25.6812,76264.0
2022-02-02 12:50:00,30.36,30.38,30.34,30.38,88462.0,25.6728,25.6897,25.6559,25.6897,88462.0
2022-02-02 13:00:00,30.37,30.48,30.36,30.45,164978.0,25.6812,25.7742,25.6728,25.7489,164978.0
2022-02-02 13:10:00,30.45,30.52,30.43,30.5,87694.0,25.7489,25.8081,25.732,25.7912,87694.0
2022-02-02 13:20:00,30.5,30.51,30.42,30.47,87205.0,25.7912,25.7996,25.7235,25.7658,87205.0
2022-02-02 13:30:00,30.46,30.55,30.46,30.53,81508.0,25.7573,25.8334,25.7573,25.8165,81508.0
2022-02-02 13:40:00,30.54,30.59,30.53,30.55,86317.0,25.825,25.8673,25.8165,25.8334,86317.0
2022-02-02 13:50:00,30.55,30.59,30.54,30.58,77984.0,25.8334,25.8673,25.825,25.8588,77984.0
2022-02-02 14:00:00,30.58,30.63,30.55,30.59,150489.0,25.8588,25.9011,25.8334,25.8673,150489.0
2022-02-02 14:10:00,30.59,30.59,30.51,30.53,131812.0,25.8673,25.8673,25.7996,25.8165,131812.0
2022-02-02 14:20:00,30.54,30.57,30.5,30.55,71909.0,25.825,25.8503,25.7912,25.8334,71909.0
2022-02-02 14:30:00,30.55,30.59,30.55,30.58,97156.0,25.8334,25.8673,25.8334,25.8588,97156.0
2022-02-02 14:40:00,30.58,30.64,30.58,30.59,74560.0,25.8588,25.9095,25.8588,25.8673,74560.0
2022-02-02 14:50:00,30.59,30.61,30.55,30.57,76531.0,25.8673,25.8842,25.8334,25.8503,76531.0
2022-02-02 15:00:00,30.56,30.61,30.55,30.57,73592.0,25.8419,25.8842,25.8334,25.8503,73592.0
2022-02-02 15:10:00,30.56,30.62,30.54,30.62,148547.0,25.8419,25.8926,25.825,25.8926,148547.0
2022-02-02 15:20:00,30.62,30.64,30.59,30.63,121697.0,25.8926,25.9095,25.8673,25.9011,121697.0
2022-02-02 15:30:00,30.63,30.7,30.61,30.65,229996.0,25.9011,25.9603,25.8842,25.918,229996.0
2022-02-02 15:40:00,30.65,30.71,30.64,30.67,205333.0,25.918,25.9687,25.9095,25.9349,205333.0
2022-02-02 15:50:00,30.67,30.68,30.63,30.67,748712.0,25.9349,25.9434,25.9011,25.9349,748712.0
2022-02-03 09:30:00,30.58,30.63,30.35,30.4,224934.0,25.8588,25.9011,25.6643,25.7066,224934.0
2022-02-03 09:40:00,30.4,30.47,30.37,30.42,184531.0,25.7066,25.7658,25.6812,25.7235,184531.0
2022-02-03 09:50:00,30.42,30.47,30.32,30.34,156766.0,25.7235,25.7658,25.6389,25.6559,156766.0
2022-02-03 10:00:00,30.34,30.37,30.29,30.33,176914.0,25.6559,25.6812,25.6136,25.6474,176914.0
2022-02-03 10:10:00,30.32,30.45,30.29,30.36,151010.0,25.6389,25.7489,25.6136,25.6728,151010.0
2022-02-03 10:20:00,30.37,30.4,30.26,30.31,137969.0,25.6812,25.7066,25.5882,25.6305,137969.0
2022-02-03 10:30:00,30.3,30.32,30.17,30.21,158336.0,25.622,25.6389,25.5121,25.5459,158336.0
2022-02-03 10:40:00,30.21,30.35,30.21,30.3,123788.0,25.5459,25.6643,25.5459,25.622,123788.0
2022-02-03 10:50:00,30.3,30.39,30.3,30.36,162012.0,25.622,25.6981,25.622,25.6728,162012.0
2022-02-03 11:00:00,30.36,30.41,30.33,30.41,106014.0,25.6728,25.715,25.6474,25.715,106014.0
2022-02-03 11:10:00,30.41,30.46,30.39,30.41,96632.0,25.715,25.7573,25.6981,25.715,96632.0
2022-02-03 11:20:00,30.4,30.41,30.35,30.38,98618.0,25.7066,25.715,25.6643,25.6897,98618.0
2022-02-03 11:30:00,30.38,30.44,30.29,30.31,109343.0,25.6897,25.7404,25.6136,25.6305,109343.0
2022-02-03 11:40:00,30.3,30.32,30.16,30.21,248164.0,25.622,25.6389,25.5036,25.5459,248164.0
2022-02-03 11:50:00,30.22,30.36,30.21,30.34,144507.0,25.5544,25.6728,25.5459,25.6559,144507.0
2022-02-03 12:00:00,30.34,30.41,30.32,30.34,97604.0,25.6559,25.715,25.6389,25.6559,97604.0
2022-02-03 12:10:00,30.34,30.35,30.28,30.28,109914.0,25.6559,25.6643,25.6051,25.6051,109914.0
2022-02-03 12:20:00,30.28,30.34,30.26,30.29,108716.0,25.6051,25.6559,25.5882,25.6136,108716.0
2022-02-03 12:30:00,30.29,30.37,30.27,30.36,116737.0,25.6136,25.6812,25.5967,25.6728,116737.0
2022-02-03 12:40:00,30.36,30.36,30.22,30.24,98494.0,25.6728,25.6728,25.5544,25.5713,98494.0
2022-02-03 12:50:00,30.24,30.28,30.23,30.26,92878.0,25.5713,25.6051,25.5628,25.5882,92878.0
2022-02-03 13:00:00,30.26,30.26,30.13,30.14,198358.0,25.5882,25.5882,25.4783,25.4867,198358.0
2022-02-03 13:10:00,30.13,30.17,30.09,30.14,280690.0,25.4783,25.5121,25.4445,25.4867,280690.0
2022-02-03 13:20:00,30.13,30.2,30.13,30.15,236958.0,25.4783,25.5375,25.4783,25.4952,236958.0
2022-02-03 13:30:00,30.15,30.24,30.14,30.21,107358.0,25.4952,25.5713,25.4867,25.5459,107358.0
2022-02-03 13:40:00,30.21,30.25,30.2,30.2,137711.0,25.5459,25.5797,25.5375,25.5375,137711.0
2022-02-03 13:50:00,30.2,30.31,30.19,30.28,209646.0,25.5375,25.6305,25.529,25.6051,209646.0
2022-02-03 14:00:00,30.29,30.38,30.28,30.37,187559.0,25.6136,25.6897,25.6051,25.6812,187559.0
2022-02-03 14:10:00,30.38,30.44,30.36,30.43,138756.0,25.6897,25.7404,25.6728,25.732,138756.0
2022-02-03 14:20:00,30.43,30.45,30.34,30.36,215277.0,25.732,25.7489,25.6559,25.6728,215277.0
2022-02-03 14:30:00,30.35,30.36,30.29,30.31,241239.0,25.6643,25.6728,25.6136,25.6305,241239.0
2022-02-03 14:40:00,30.3,30.31,30.2,30.25,197585.0,25.622,25.6305,25.5375,25.5797,197585.0
2022-02-03 14:50:00,30.26,30.31,30.24,30.3,176380.0,25.5882,25.6305,25.5713,25.622,176380.0
2022-02-03 15:00:00,30.3,30.31,30.24,30.25,138344.0,25.622,25.6305,25.5713,25.5797,138344.0
2022-02-03 15:10:00,30.24,30.36,30.24,30.35,219552.0,25.5713,25.6728,25.5713,25.6643,219552.0
2022-02-03 15:20:00,30.35,30.41,30.34,30.37,167908.0,25.6643,25.715,25.6559,25.6812,167908.0
2022-02-03 15:30:00,30.37,30.41,30.29,30.3,214837.0,25.6812,25.715,25.6136,25.622,214837.0
2022-02-03 15:40:00,30.29,30.32,30.26,30.28,311935.0,25.6136,25.6389,25.5882,25.6051,311935.0
2022-02-03 15:50:00,30.27,30.34,30.24,30.31,999438.0,25.5967,25.6559,25.5713,25.6305,999438.0
2022-02-04 09:30:00,30.47,30.69,30.43,30.66,197960.0,25.7658,25.9518,25.732,25.9264,197960.0
2022-02-04 09:40:00,30.65,30.75,30.55,30.56,215283.0,25.918,26.0026,25.8334,25.8419,215283.0
2022-02-04 09:50:00,30.57,30.76,30.56,30.75,148534.0,25.8503,26.011,25.8419,26.0026,148534.0
2022-02-04 10:00:00,30.76,30.84,30.74,30.82,236089.0,26.011,26.0787,25.9941,26.0617,236089.0
2022-02-04 10:10:00,30.83,30.92,30.79,30.89,220795.0,26.0702,26.1463,26.0364,26.1209,220795.0
2022-02-04 10:20:00,30.89,30.91,30.73,30.74,171474.0,26.1209,26.1379,25.9856,25.9941,171474.0
2022-02-04 10:30:00,30.73,30.76,30.56,30.59,159343.0,25.9856,26.011,25.8419,25.8673,159343.0
2022-02-04 10:40:00,30.58,30.58,30.38,30.39,189530.0,25.8588,25.8588,25.6897,25.6981,189530.0
2022-02-04 10:50:00,30.38,30.43,30.36,30.39,186642.0,25.6897,25.732,25.6728,25.6981,186642.0
2022-02-04 11:00:00,30.39,30.45,30.36,30.45,129609.0,25.6981,25.7489,25.6728,25.7489,129609.0
2022-02-04 11:10:00,30.44,30.45,30.33,30.4,186056.0,25.7404,25.7489,25.6474,25.7066,186056.0
2022-02-04 11:20:00,30.4,30.5,30.39,30.47,145332.0,25.7066,25.7912,25.6981,25.7658,145332.0
2022-02-04 11:30:00,30.47,30.53,30.4,30.53,97430.0,25.7658,25.8165,25.7066,25.8165,97430.0
2022-02-04 11:40:00,30.53,30.61,30.52,30.55,67630.0,25.8165,25.8842,25.8081,25.8334,67630.0
2022-02-04 11:50:00,30.55,30.63,30.54,30.57,94793.0,25.8334,25.9011,25.825,25.8503,94793.0
2022-02-04 12:00:00,30.57,30.6,30.53,30.56,107833.0,25.8503,25.8757,25.8165,25.8419,107833.0
2022-02-04 12:10:00,30.55,30.59,30.51,30.54,88662.0,25.8334,25.8673,25.7996,25.825,88662.0
2022-02-04 12:20:00,30.54,30.58,30.52,30.56,106972.0,25.825,25.8588,25.8081,25.8419,106972.0
2022-02-04 12:30:00,30.57,30.61,30.56,30.57,107281.0,25.8503,25.8842,25.8419,25.8503,107281.0
2022-02-04 12:40:00,30.58,30.59,30.48,30.49,108164.0,25.8588,25.8673,25.7742,25.7827,108164.0
2022-02-04 12:50:00,30.49,30.49,30.43,30.48,94313.0,25.7827,25.7827,25.732,25.7742,94313.0
2022-02-04 13:00:00,30.48,30.54,30.47,30.53,141651.0,25.7742,25.825,25.7658,25.8165,141651.0
2022-02-04 13:10:00,30.53,30.54,30.48,30.52,106420.0,25.8165,25.825,25.7742,25.8081,106420.0
2022-02-04 13:20:00,30.52,30.55,30.49,30.53,105028.0,25.8081,25.8334,25.7827,25.8165,105028.0
2022-02-04 13:30:00,30.53,30.62,30.51,30.62,90097.0,25.8165,25.8926,25.7996,25.8926,90097.0
2022-02-04 13:40:00,30.61,30.69,30.61,30.67,135880.0,25.8842,25.9518,25.8842,25.9349,135880.0
2022-02-04 13:50:00,30.67,30.7,30.62,30.69,263555.0,25.9349,25.9603,25.8926,25.9518,263555.0
2022-02-04 14:00:00,30.69,30.69,30.63,30.66,186563.0,25.9518,25.9518,25.9011,25.9264,186563.0
2022-02-04 14:10:00,30.66,30.67,30.6,30.6,141003.0,25.9264,25.9349,25.8757,25.8757,141003.0
2022-02-04 14:20:00,30.6,30.65,30.6,30.63,228242.0,25.8757,25.918,25.8757,25.9011,228242.0
2022-02-04 14:30:00,30.63,30.68,30.61,30.67,258902.0,25.9011,25.9434,25.8842,25.9349,258902.0
2022-02-04 14:40:00,30.67,30.7,30.66,30.67,234313.0,25.9349,25.9603,25.9264,25.9349,234313.0
2022-02-04 14:50:00,30.67,30.73,30.66,30.71,166669.0,25.9349,25.9856,25.9264,25.9687,166669.0
2022-02-04 15:00:00,30.71,30.76,30.69,30.75,283868.0,25.9687,26.011,25.9518,26.0026,283868.0
2022-02-04 15:10:00,30.75,30.77,30.72,30.75,333259.0,26.0026,26.0195,25.9772,26.0026,333259.0
2022-02-04 15:20:00,30.74,30.81,30.72,30.79,256149.0,25.9941,26.0533,25.9772,26.0364,256149.0
2022-02-04 15:30:00,30.79,30.83,30.77,30.79,259206.0,26.0364,26.0702,26.0195,26.0364,259206.0
2022-02-04 15:40:00,30.79,30.79,30.66,30.7,374452.0,26.0364,26.0364,25.9264,25.9603,374452.0
2022-02-04 15:50:00,30.69,30.72,30.57,30.59,887248.0,25.9518,25.9772,25.8503,25.8673,887248.0
2022-02-07 09:30:00,30.55,30.61,30.33,30.44,360531.0,25.8334,25.8842,25.6474,25.7404,360531.0
2022-02-07 09:40:00,30.43,30.67,30.42,30.63,178435.0,25.732,25.9349,25.7235,25.9011,178435.0
2022-02-07 09:50:00,30.64,30.71,30.6,30.71,181424.0,25.9095,25.9687,25.8757,25.9687,181424.0
2022-02-07 10:00:00,30.71,30.73,30.58,30.58,171760.0,25.9687,25.9856,25.8588,25.8588,171760.0
2022-02-07 10:10:00,30.59,30.61,30.53,30.57,153347.0,25.8673,25.8842,25.8165,25.8503,153347.0
2022-02-07 10:20:00,30.56,30.66,30.55,30.62,113300.0,25.8419,25.9264,25.8334,25.8926,113300.0
2022-02-07 10:30:00,30.61,30.73,30.6,30.64,162440.0,25.8842,25.9856,25.8757,25.9095,162440.0
2022-02-07 10:40:00,30.65,30.83,30.63,30.8,209541.0,25.918,26.0702,25.9011,26.0448,209541.0
2022-02-07 10:50:00,30.8,30.83,30.73,30.78,287662.0,26.0448,26.0702,25.9856,26.0279,287662.0
2022-02-07 11:00:00,30.76,30.8,30.69,30.79,142623.0,26.011,26.0448,25.9518,26.0364,142623.0
2022-02-07 11:10:00,30.79,30.89,30.78,30.87,186078.0,26.0364,26.1209,26.0279,26.104,186078.0
2022-02-07 11:20:00,30.88,30.93,30.84,30.9,170189.0,26.1125,26.1548,26.0787,26.1294,170189.0
2022-02-07 11:30:00,30.9,30.92,30.75,30.78,162595.0,26.1294,26.1463,26.0026,26.0279,162595.0
2022-02-07 11:40:00,30.78,30.82,30.74,30.82,221719.0,26.0279,26.0617,25.9941,26.0617,221719.0
2022-02-07 11:50:00,30.82,30.89,30.79,30.88,104649.0,26.0617,26.1209,26.0364,26.1125,104649.0
2022-02-07 12:00:00,30.88,30.88,30.78,30.78,128758.0,26.1125,26.1125,26.0279,26.0279,128758.0
2022-02-07 12:10:00,30.79,30.8,30.73,30.79,144098.0,26.0364,26.0448,25.9856,26.0364,144098.0
2022-02-07 12:20:00,30.79,30.82,30.73,30.76,98075.0,26.0364,26.0617,25.9856,26.011,98075.0
2022-02-07 12:30:00,30.76,30.81,30.73,30.76,117732.0,26.011,26.0533,25.9856,26.011,117732.0
2022-02-07 12:40:00,30.76,30.86,30.76,30.85,122920.0,26.011,26.0956,26.011,26.0871,122920.0
2022-02-07 12:50:00,30.84,30.85,30.78,30.78,125509.0,26.0787,26.0871,26.0279,26.0279,125509.0
2022-02-07 13:00:00,30.78,30.87,30.78,30.85,144447.0,26.0279,26.104,26.0279,26.0871,144447.0
2022-02-07 13:10:00,30.85,30.91,30.84,30.87,124100.0,26.0871,26.1379,26.0787,26.104,124100.0
2022-02-07 13:20:00,30.86,30.88,30.79,30.8,97377.0,26.0956,26.1125,26.0364,26.0448,97377.0
2022-02-07 13:30:00,30.8,30.87,30.8,30.86,149805.0,26.0448,26.104,26.0448,26.0956,149805.0
2022-02-07 13:40:00,30.87,30.92,30.85,30.89,182524.0,26.104,26.1463,26.0871,26.1209,182524.0
2022-02-07 13:50:00,30.88,30.89,30.84,30.85,152392.0,26.1125,26.1209,26.0787,26.0871,152392.0
2022-02-07 14:00:00,30.84,30.85,30.8,30.82,154174.0,26.0787,26.0871,26.0448,26.0617,154174.0
2022-02-07 14:10:00,30.82,30.87,30.8,30.87,193649.0,26.0617,26.104,26.0448,26.104,193649.0
2022-02-07 14:20:00,30.86,30.9,30.84,30.89,125651.0,26.0956,26.1294,26.0787,26.1209,125651.0
2022-02-07 14:30:00,30.89,30.95,30.87,30.92,115049.0,26.1209,26.1717,26.104,26.1463,115049.0
2022-02-07 14:40:00,30.92,30.92,30.86,30.89,215831.0,26.1463,26.1463,26.0956,26.1209,215831.0
2022-02-07 14:50:00,30.89,30.92,30.85,30.89,583635.0,26.1209,26.1463,26.0871,26.1209,583635.0
2022-02-07 15:00:00,30.89,30.92,30.86,30.9,205035.0,26.1209,26.1463,26.0956,26.1294,205035.0
2022-02-07 15:10:00,30.91,30.99,30.89,30.96,256057.0,26.1379,26.2055,26.1209,26.1801,256057.0
2022-02-07 15:20:00,30.96,31.02,30.94,30.97,391531.0,26.1801,26.2309,26.1632,26.1886,391531.0
2022-02-07 15:30:00,30.96,31.01,30.9,30.91,202166.0,26.1801,26.2224,26.1294,26.1379,202166.0
2022-02-07 15:40:00,30.91,30.91,30.77,30.77,263954.0,26.1379,26.1379,26.0195,26.0195,263954.0
2022-02-07 15:50:00,30.78,30.86,30.68,30.71,965071.0,26.0279,26.0956,25.9434,25.9687,965071.0
2022-02-08 09:30:00,30.77,30.81,30.51,30.68,273326.0,26.0195,26.0533,25.7996,25.9434,273326.0
2022-02-08 09:40:00,30.67,30.75,30.53,30.53,209649.0,25.9349,26.0026,25.8165,25.8165,209649.0
2022-02-08 09:50:00,30.52,30.52,30.3,30.36,143113.0,25.8081,25.8081,25.622,25.6728,143113.0
2022-02-08 10:00:00,30.36,30.45,30.29,30.35,149542.0,25.6728,25.7489,25.6136,25.6643,149542.0
2022-02-08 10:10:00,30.35,30.46,30.32,30.4,169478.0,25.6643,25.7573,25.6389,25.7066,169478.0
2022-02-08 10:20:00,30.4,30.47,30.37,30.4,111834.0,25.7066,25.7658,25.6812,25.7066,111834.0
2022-02-08 10:30:00,30.4,30.48,30.37,30.43,157438.0,25.7066,25.7742,25.6812,25.732,157438.0
2022-02-08 10:40:00,30.43,30.44,30.31,30.4,139801.0,25.732,25.7404,25.6305,25.7066,139801.0
2022-02-08 10:50:00,30.39,30.4,30.25,30.27,162183.0,25.6981,25.7066,25.5797,25.5967,162183.0
2022-02-08 11:00:00,30.27,30.28,30.19,30.21,163529.0,25.5967,25.6051,25.529,25.5459,163529.0
2022-02-08 11:10:00,30.21,30.42,30.21,30.41,117930.0,25.5459,25.7235,25.5459,25.715,117930.0
2022-02-08 11:20:00,30.41,30.43,30.3,30.32,97425.0,25.715,25.732,25.622,25.6389,97425.0
2022-02-08 11:30:00,30.32,30.38,30.3,30.38,165237.0,25.6389,25.6897,25.622,25.6897,165237.0
2022-02-08 11:40:00,30.38,30.38,30.31,30.37,134641.0,25.6897,25.6897,25.6305,25.6812,134641.0
2022-02-08 11:50:00,30.38,30.44,30.34,30.39,156569.0,25.6897,25.7404,25.6559,25.6981,156569.0
2022-02-08 12:00:00,30.39,30.42,30.35,30.42,101765.0,25.6981,25.7235,25.6643,25.7235,101765.0
2022-02-08 12:10:00,30.42,30.44,30.27,30.28,162778.0,25.7235,25.7404,25.5967,25.6051,162778.0
2022-02-08 12:20:00,30.28,30.37,30.27,30.34,161179.0,25.6051,25.6812,25.5967,25.6559,161179.0
2022-02-08 12:30:00,30.34,30.41,30.3,30.31,160200.0,25.6559,25.715,25.622,25.6305,160200.0
2022-02-08 12:40:00,30.3,30.34,30.29,30.32,113776.0,25.622,25.6559,25.6136,25.6389,113776.0
2022-02-08 12:50:00,30.33,30.36,30.3,30.35,92908.0,25.6474,25.6728,25.622,25.6643,92908.0
2022-02-08 13:00:00,30.35,30.41,30.32,30.36,189120.0,25.6643,25.715,25.6389,25.6728,189120.0
2022-02-08 13:10:00,30.37,30.43,30.36,30.42,151984.0,25.6812,25.732,25.6728,25.7235,151984.0
2022-02-08 13:20:00,30.42,30.43,30.38,30.42,119907.0,25.7235,25.732,25.6897,25.7235,119907.0
2022-02-08 13:30:00,30.42,30.49,30.39,30.45,164502.0,25.7235,25.7827,25.6981,25.7489,164502.0
2022-02-08 13:40:00,30.45,30.53,30.45,30.53,80398.0,25.7489,25.8165,25.7489,25.8165,80398.0
2022-02-08 13:50:00,30.53,30.54,30.49,30.53,98153.0,25.8165,25.825,25.7827,25.8165,98153.0
2022-02-08 14:00:00,30.53,30.57,30.52,30.55,99906.0,25.8165,25.8503,25.8081,25.8334,99906.0
2022-02-08 14:10:00,30.55,30.55,30.49,30.51,85896.0,25.8334,25.8334,25.7827,25.7996,85896.0
2022-02-08 14:20:00,30.51,30.51,30.43,30.46,120188.0,25.7996,25.7996,25.732,25.7573,120188.0
2022-02-08 14:30:00,30.46,30.46,30.31,30.31,135060.0,25.7573,25.7573,25.6305,25.6305,135060.0
2022-02-08 14:40:00,30.31,30.34,30.21,30.24,181657.0,25.6305,25.6559,25.5459,25.5713,181657.0
2022-02-08 14:50:00,30.24,30.38,30.24,30.32,369334.0,25.5713,25.6897,25.5713,25.6389,369334.0
2022-02-08 15:00:00,30.32,30.32,30.24,30.27,236803.0,25.6389,25.6389,25.5713,25.5967,236803.0
2022-02-08 15:10:00,30.27,30.4,30.26,30.38,220740.0,25.5967,25.7066,25.5882,25.6897,220740.0
2022-02-08 15:20:00,30.38,30.38,30.3,30.34,158464.0,25.6897,25.6897,25.622,25.6559,158464.0
2022-02-08 15:30:00,30.34,30.45,30.33,30.44,174388.0,25.6559,25.7489,25.6474,25.7404,174388.0
2022-02-08 15:40:00,30.44,30.47,30.38,30.39,288127.0,25.7404,25.7658,25.6897,25.6981,288127.0
2022-02-08 15:50:00,30.39,30.43,30.37,30.41,699252.0,25.6981,25.732,25.6812,25.715,699252.0
2022-02-09 09:30:00,30.48,30.71,30.44,30.61,209145.0,25.7742,25.9687,25.7404,25.8842,209145.0
2022-02-09 09:40:00,30.62,30.78,30.62,30.69,187364.0,25.8926,26.0279,25.8926,25.9518,187364.0
2022-02-09 09:50:00,30.69,30.73,30.59,30.62,158270.0,25.9518,25.9856,25.8673,25.8926,158270.0
2022-02-09 10:00:00,30.62,30.68,30.54,30.66,137772.0,25.8926,25.9434,25.825,25.9264,137772.0
2022-02-09 10:10:00,30.66,30.74,30.66,30.72,207853.0,25.9264,25.9941,25.9264,25.9772,207853.0
2022-02-09 10:20:00,30.72,30.75,30.66,30.68,148487.0,25.9772,26.0026,25.9264,25.9434,148487.0
2022-02-09 10:30:00,30.69,30.8,30.6,30.63,229255.0,25.9518,26.0448,25.8757,25.9011,229255.0
2022-02-09 10:40:00,30.63,30.67,30.51,30.54,199950.0,25.9011,25.9349,25.7996,25.825,199950.0
2022-02-09 10:50:00,30.54,30.63,30.53,30.6,161133.0,25.825,25.9011,25.8165,25.8757,161133.0
2022-02-09 11:00:00,30.6,30.61,30.49,30.52,134153.0,25.8757,25.8842,25.7827,25.8081,134153.0
2022-02-09 11:10:00,30.53,30.6,30.52,30.6,100970.0,25.8165,25.8757,25.8081,25.8757,100970.0
2022-02-09 11:20:00,30.6,30.63,30.57,30.6,74426.0,25.8757,25.9011,25.8503,25.8757,74426.0
2022-02-09 11:30:00,30.59,30.61,30.55,30.6,122595.0,25.8673,25.8842,25.8334,25.8757,122595.0
2022-02-09 11:40:00,30.6,30.63,30.57,30.6,113386.0,25.8757,25.9011,25.8503,25.8757,113386.0
2022-02-09 11:50:00,30.61,30.61,30.46,30.48,241407.0,25.8842,25.8842,25.7573,25.7742,241407.0
2022-02-09 12:00:00,30.48,30.51,30.35,30.36,252498.0,25.7742,25.7996,25.6643,25.6728,252498.0
2022-02-09 12:10:00,30.36,30.46,30.32,30.46,174844.0,25.6728,25.7573,25.6389,25.7573,174844.0
2022-02-09 12:20:00,30.47,30.48,30.36,30.37,340124.0,25.7658,25.7742,25.6728,25.6812,340124.0
2022-02-09 12:30:00,30.37,30.38,30.31,30.36,174414.0,25.6812,25.6897,25.6305,25.6728,174414.0
2022-02-09 12:40:00,30.35,30.39,30.3,30.32,194640.0,25.6643,25.6981,25.622,25.6389,194640.0
2022-02-09 12:50:00,30.32,30.33,30.27,30.29,154348.0,25.6389,25.6474,25.5967,25.6136,154348.0
2022-02-09 13:00:00,30.29,30.32,30.22,30.24,216445.0,25.6136,25.6389,25.5544,25.5713,216445.0
2022-02-09 13:10:00,30.24,30.26,30.18,30.25,143018.0,25.5713,25.5882,25.5206,25.5797,143018.0
2022-02-09 13:20:00,30.24,30.31,30.22,30.3,95642.0,25.5713,25.6305,25.5544,25.622,95642.0
2022-02-09 13:30:00,30.3,30.35,30.29,30.35,108880.0,25.622,25.6643,25.6136,25.6643,108880.0
2022-02-09 13:40:00,30.34,30.4,30.33,30.35,69128.0,25.6559,25.7066,25.6474,25.6643,69128.0
2022-02-09 13:50:00,30.36,30.37,30.33,30.35,81295.0,25.6728,25.6812,25.6474,25.6643,81295.0
2022-02-09 14:00:00,30.35,30.4,30.33,30.4,54863.0,25.6643,25.7066,25.6474,25.7066,54863.0
2022-02-09 14:10:00,30.39,30.45,30.38,30.45,73616.0,25.6981,25.7489,25.6897,25.7489,73616.0
2022-02-09 14:20:00,30.45,30.47,30.43,30.45,120246.0,25.7489,25.7658,25.732,25.7489,120246.0
2022-02-09 14:30:00,30.45,30.47,30.42,30.43,92937.0,25.7489,25.7658,25.7235,25.732,92937.0
2022-02-09 14:40:00,30.42,30.43,30.36,30.39,100536.0,25.7235,25.732,25.6728,25.6981,100536.0
2022-02-09 14:50:00,30.39,30.39,30.26,30.3,192443.0,25.6981,25.6981,25.5882,25.622,192443.0
2022-02-09 15:00:00,30.3,30.35,30.29,30.3,166776.0,25.622,25.6643,25.6136,25.622,166776.0
2022-02-09 15:10:00,30.31,30.35,30.31,30.35,100855.0,25.6305,25.6643,25.6305,25.6643,100855.0
2022-02-09 15:20:00,30.35,30.4,30.34,30.4,119711.0,25.6643,25.7066,25.6559,25.7066,119711.0
2022-02-09 15:30:00,30.4,30.4,30.36,30.39,170011.0,25.7066,25.7066,25.6728,25.6981,170011.0
2022-02-09 15:40:00,30.39,30.4,30.34,30.36,259903.0,25.6981,25.7066,25.6559,25.6728,259903.0
2022-02-09 15:50:00,30.36,30.48,30.36,30.48,810804.0,25.6728,25.7742,25.6728,25.7742,810804.0
2022-02-10 09:30:00,30.33,30.63,30.33,30.62,367174.0,25.6474,25.9011,25.6474,25.8926,367174.0
2022-02-10 09:40:00,30.61,30.8,30.6,30.75,222847.0,25.8842,26.0448,25.8757,26.0026,222847.0
2022-02-10 09:50:00,30.74,30.77,30.6,30.63,112194.0,25.9941,26.0195,25.8757,25.9011,112194.0
2022-02-10 10:00:00,30.62,30.67,30.55,30.62,167370.0,25.8926,25.9349,25.8334,25.8926,167370.0
2022-02-10 10:10:00,30.62,30.67,30.5,30.59,112519.0,25.8926,25.9349,25.7912,25.8673,112519.0
2022-02-10 10:20:00,30.59,30.62,30.54,30.55,130407.0,25.8673,25.8926,25.825,25.8334,130407.0
2022-02-10 10:30:00,30.55,30.58,30.51,30.57,114140.0,25.8334,25.8588,25.7996,25.8503,114140.0
2022-02-10 10:40:00,30.57,30.59,30.49,30.55,103327.0,25.8503,25.8673,25.7827,25.8334,103327.0
2022-02-10 10:50:00,30.55,30.55,30.44,30.51,129394.0,25.8334,25.8334,25.7404,25.7996,129394.0
2022-02-10 11:00:00,30.5,30.6,30.48,30.57,149321.0,25.7912,25.8757,25.7742,25.8503,149321.0
2022-02-10 11:10:00,30.58,30.59,30.43,30.45,131844.0,25.8588,25.8673,25.732,25.7489,131844.0
2022-02-10 11:20:00,30.46,30.52,30.45,30.49,105379.0,25.7573,25.8081,25.7489,25.7827,105379.0
2022-02-10 11:30:00,30.49,30.52,30.47,30.51,104035.0,25.7827,25.8081,25.7658,25.7996,104035.0
2022-02-10 11:40:00,30.51,30.58,30.5,30.57,125848.0,25.7996,25.8588,25.7912,25.8503,125848.0
2022-02-10 11:50:00,30.56,30.56,30.47,30.51,95054.0,25.8419,25.8419,25.7658,25.7996,95054.0
2022-02-10 12:00:00,30.51,30.54,30.45,30.5,103286.0,25.7996,25.825,25.7489,25.7912,103286.0
2022-02-10 12:10:00,30.5,30.53,30.39,30.42,309162.0,25.7912,25.8165,25.6981,25.7235,309162.0
2022-02-10 12:20:00,30.42,30.45,30.39,30.42,101684.0,25.7235,25.7489,25.6981,25.7235,101684.0
2022-02-10 12:30:00,30.42,30.44,30.37,30.41,79252.0,25.7235,25.7404,25.6812,25.715,79252.0
2022-02-10 12:40:00,30.42,30.42,30.27,30.38,309309.0,25.7235,25.7235,25.5967,25.6897,309309.0
2022-02-10 12:50:00,30.38,30.42,30.35,30.36,124814.0,25.6897,25.7235,25.6643,25.6728,124814.0
2022-02-10 13:00:00,30.37,30.4,30.33,30.38,113130.0,25.6812,25.7066,25.6474,25.6897,113130.0
2022-02-10 13:10:00,30.38,30.42,30.29,30.3,82265.0,25.6897,25.7235,25.6136,25.622,82265.0
2022-02-10 13:20:00,30.3,30.42,30.3,30.35,94558.0,25.622,25.7235,25.622,25.6643,94558.0
2022-02-10 13:30:00,30.34,30.36,30.21,30.25,84281.0,25.6559,25.6728,25.5459,25.5797,84281.0
2022-02-10 13:40:00,30.25,30.32,30.25,30.27,96471.0,25.5797,25.6389,25.5797,25.5967,96471.0
2022-02-10 13:50:00,30.28,30.31,30.25,30.31,83655.0,25.6051,25.6305,25.5797,25.6305,83655.0
2022-02-10 14:00:00,30.31,30.31,30.19,30.27,109282.0,25.6305,25.6305,25.529,25.5967,109282.0
2022-02-10 14:10:00,30.28,30.29,30.13,30.14,112746.0,25.6051,25.6136,25.4783,25.4867,112746.0
2022-02-10 14:20:00,30.14,30.33,30.14,30.28,247312.0,25.4867,25.6474,25.4867,25.6051,247312.0
2022-02-10 14:30:00,30.29,30.32,30.25,30.26,88011.0,25.6136,25.6389,25.5797,25.5882,88011.0
2022-02-10 14:40:00,30.26,30.32,30.24,30.26,86160.0,25.5882,25.6389,25.5713,25.5882,86160.0
2022-02-10 14:50:00,30.26,30.27,30.18,30.2,141368.0,25.5882,25.5967,25.5206,25.5375,141368.0
2022-02-10 15:00:00,30.2,30.29,30.16,30.27,122936.0,25.5375,25.6136,25.5036,25.5967,122936.0
2022-02-10 15:10:00,30.28,30.31,30.2,30.21,93247.0,25.6051,25.6305,25.5375,25.5459,93247.0
2022-02-10 15:20:00,30.21,30.25,30.17,30.18,131198.0,25.5459,25.5797,25.5121,25.5206,131198.0
2022-02-10 15:30:00,30.17,30.18,30.06,30.07,340927.0,25.5121,25.5206,25.4191,25.4275,340927.0
2022-02-10 15:40:00,30.07,30.08,30.0,30.03,233949.0,25.4275,25.436,25.3683,25.3937,233949.0
2022-02-10 15:50:00,30.03,30.18,30.0,30.14,724030.0,25.3937,25.5206,25.3683,25.4867,724030.0
2022-02-11 09:30:00,30.23,30.48,30.12,30.46,165799.0,25.5628,25.7742,25.4698,25.7573,165799.0
2022-02-11 09:40:00,30.47,30.57,30.44,30.55,89363.0,25.7658,25.8503,25.7404,25.8334,89363.0
2022-02-11 09:50:00,30.55,30.58,30.41,30.47,125599.0,25.8334,25.8588,25.715,25.7658,125599.0
2022-02-11 10:00:00,30.47,30.58,30.47,30.56,119892.0,25.7658,25.8588,25.7658,25.8419,119892.0
2022-02-11 10:10:00,30.56,30.58,30.48,30.57,76828.0,25.8419,25.8588,25.7742,25.8503,76828.0
2022-02-11 10:20:00,30.58,30.66,30.58,30.62,120037.0,25.8588,25.9264,25.8588,25.8926,120037.0
2022-02-11 10:30:00,30.63,30.65,30.57,30.61,102661.0,25.9011,25.918,25.8503,25.8842,102661.0
2022-02-11 10:40:00,30.61,30.68,30.6,30.64,92623.0,25.8842,25.9434,25.8757,25.9095,92623.0
2022-02-11 10:50:00,30.65,30.69,30.61,30.69,86906.0,25.918,25.9518,25.8842,25.9518,86906.0
2022-02-11 11:00:00,30.69,30.78,30.66,30.68,115683.0,25.9518,26.0279,25.9264,25.9434,115683.0
2022-02-11 11:10:00,30.67,30.67,30.59,30.61,80088.0,25.9349,25.9349,25.8673,25.8842,80088.0
2022-02-11 11:20:00,30.61,30.66,30.56,30.61,325355.0,25.8842,25.9264,25.8419,25.8842,325355.0
2022-02-11 11:30:00,30.61,30.63,30.5,30.51,140246.0,25.8842,25.9011,25.7912,25.7996,140246.0
2022-02-11 11:40:00,30.52,30.58,30.49,30.56,105489.0,25.8081,25.8588,25.7827,25.8419,105489.0
2022-02-11 11:50:00,30.55,30.61,30.54,30.61,72257.0,25.8334,25.8842,25.825,25.8842,72257.0
2022-02-11 12:00:00,30.6,30.61,30.56,30.61,94298.0,25.8757,25.8842,25.8419,25.8842,94298.0
2022-02-11 12:10:00,30.6,30.61,30.57,30.58,127635.0,25.8757,25.8842,25.8503,25.8588,127635.0
2022-02-11 12:20:00,30.58,30.62,30.56,30.61,103357.0,25.8588,25.8926,25.8419,25.8842,103357.0
2022-02-11 12:30:00,30.61,30.61,30.57,30.6,97298.0,25.8842,25.8842,25.8503,25.8757,97298.0
2022-02-11 12:40:00,30.6,30.62,30.56,30.58,68724.0,25.8757,25.8926,25.8419,25.8588,68724.0
2022-02-11 12:50:00,30.58,30.61,30.53,30.6,155195.0,25.8588,25.8842,25.8165,25.8757,155195.0
2022-02-11 13:00:00,30.6,30.69,30.6,30.66,187256.0,25.8757,25.9518,25.8757,25.9264,187256.0
2022-02-11 13:10:00,30.66,30.66,30.56,30.63,83539.0,25.9264,25.9264,25.8419,25.9011,83539.0
2022-02-11 13:20:00,30.63,30.64,30.58,30.59,73888.0,25.9011,25.9095,25.8588,25.8673,73888.0
2022-02-11 13:30:00,30.58,30.65,30.53,30.55,226408.0,25.8588,25.918,25.8165,25.8334,226408.0
2022-02-11 13:40:00,30.55,30.55,30.41,30.49,300224.0,25.8334,25.8334,25.715,25.7827,300224.0
2022-02-11 13:50:00,30.49,30.64,30.45,30.64,197192.0,25.7827,25.9095,25.7489,25.9095,197192.0
2022-02-11 14:00:00,30.65,30.67,30.48,30.59,304838.0,25.918,25.9349,25.7742,25.8673,304838.0
2022-02-11 14:10:00,30.6,30.67,30.55,30.64,201213.0,25.8757,25.9349,25.8334,25.9095,201213.0
2022-02-11 14:20:00,30.64,30.71,30.5,30.51,213220.0,25.9095,25.9687,25.7912,25.7996,213220.0
2022-02-11 14:30:00,30.52,30.62,30.47,30.54,199763.0,25.8081,25.8926,25.7658,25.825,199763.0
2022-02-11 14:40:00,30.54,30.57,30.44,30.46,112167.0,25.825,25.8503,25.7404,25.7573,112167.0
2022-02-11 14:50:00,30.45,30.47,30.37,30.47,369696.0,25.7489,25.7658,25.6812,25.7658,369696.0
2022-02-11 15:00:00,30.46,30.58,30.44,30.52,136880.0,25.7573,25.8588,25.7404,25.8081,136880.0
2022-02-11 15:10:00,30.52,30.61,30.47,30.55,170211.0,25.8081,25.8842,25.7658,25.8334,170211.0
2022-02-11 15:20:00,30.56,30.65,30.53,30.6,224405.0,25.8419,25.918,25.8165,25.8757,224405.0
2022-02-11 15:30:00,30.61,30.62,30.56,30.59,510022.0,25.8842,25.8926,25.8419,25.8673,510022.0
2022-02-11 15:40:00,30.59,30.66,30.55,30.6,627318.0,25.8673,25.9264,25.8334,25.8757,627318.0
2022-02-11 15:50:00,30.61,30.75,30.59,30.71,1095976.0,25.8842,26.0026,25.8673,25.9687,1095976.0
2022-02-14 09:30:00,30.71,30.74,30.19,30.19,395624.0,25.9687,25.9941,25.529,25.529,395624.0
2022-02-14 09:40:00,30.19,30.32,30.07,30.13,122097.0,25.529,25.6389,25.4275,25.4783,122097.0
2022-02-14 09:50:00,30.12,30.28,30.09,30.25,181960.0,25.4698,25.6051,25.4445,25.5797,181960.0
2022-02-14 10:00:00,30.25,30.29,30.04,30.27,241569.0,25.5797,25.6136,25.4022,25.5967,241569.0
2022-02-14 10:10:00,30.26,30.33,30.09,30.16,118031.0,25.5882,25.6474,25.4445,25.5036,118031.0
2022-02-14 10:20:00,30.17,30.18,30.06,30.12,98707.0,25.5121,25.5206,25.4191,25.4698,98707.0
2022-02-14 10:30:00,30.12,30.14,30.04,30.14,137863.0,25.4698,25.4867,25.4022,25.4867,137863.0
2022-02-14 10:40:00,30.14,30.17,30.06,30.08,135329.0,25.4867,25.5121,25.4191,25.436,135329.0
2022-02-14 10:50:00,30.09,30.11,29.98,29.99,171684.0,25.4445,25.4614,25.3514,25.3599,171684.0
2022-02-14 11:00:00,29.99,30.05,29.97,30.0,106038.0,25.3599,25.4106,25.343,25.3683,106038.0
2022-02-14 11:10:00,30.01,30.07,29.97,30.01,94913.0,25.3768,25.4275,25.343,25.3768,94913.0
2022-02-14 11:20:00,30.01,30.05,29.95,30.02,135572.0,25.3768,25.4106,25.3261,25.3853,135572.0
2022-02-14 11:30:00,30.02,30.1,30.01,30.06,105798.0,25.3853,25.4529,25.3768,25.4191,105798.0
2022-02-14 11:40:00,30.07,30.19,30.07,30.19,72685.0,25.4275,25.529,25.4275,25.529,72685.0
2022-02-14 11:50:00,30.18,30.19,30.12,30.15,100888.0,25.5206,25.529,25.4698,25.4952,100888.0
2022-02-14 12:00:00,30.15,30.16,30.03,30.05,87939.0,25.4952,25.5036,25.3937,25.4106,87939.0
2022-02-14 12:10:00,30.05,30.06,29.97,29.98,62581.0,25.4106,25.4191,25.343,25.3514,62581.0
2022-02-14 12:20:00,29.98,30.02,29.95,30.01,76080.0,25.3514,25.3853,25.3261,25.3768,76080.0
2022-02-14 12:30:00,30.02,30.05,29.97,29.99,58756.0,25.3853,25.4106,25.343,25.3599,58756.0
2022-02-14 12:40:00,29.99,30.01,29.96,29.98,194544.0,25.3599,25.3768,25.3345,25.3514,194544.0
2022-02-14 12:50:00,29.98,30.01,29.95,29.96,105881.0,25.3514,25.3768,25.3261,25.3345,105881.0
2022-02-14 13:00:00,29.96,30.09,29.95,30.08,93448.0,25.3345,25.4445,25.3261,25.436,93448.0
2022-02-14 13:10:00,30.08,30.08,29.99,30.03,66048.0,25.436,25.436,25.3599,25.3937,66048.0
2022-02-14 13:20:00,30.02,30.03,29.97,30.0,54545.0,25.3853,25.3937,25.343,25.3683,54545.0
2022-02-14 13:30:00,30.0,30.03,29.98,30.0,112191.0,25.3683,25.3937,25.3514,25.3683,112191.0
2022-02-14 13:40:00,29.99,30.0,29.93,29.95,157295.0,25.3599,25.3683,25.3092,25.3261,157295.0
2022-02-14 13:50:00,29.95,30.01,29.86,30.01,188119.0,25.3261,25.3768,25.25,25.3768,188119.0
2022-02-14 14:00:00,30.01,30.22,30.0,30.18,109603.0,25.3768,25.5544,25.3683,25.5206,109603.0
2022-02-14 14:10:00,30.18,30.2,30.01,30.03,94619.0,25.5206,25.5375,25.3768,25.3937,94619.0
2022-02-14 14:20:00,30.03,30.18,30.03,30.09,150578.0,25.3937,25.5206,25.3937,25.4445,150578.0
2022-02-14 14:30:00,30.09,30.12,30.02,30.04,138679.0,25.4445,25.4698,25.3853,25.4022,138679.0
2022-02-14 14:40:00,30.04,30.09,29.93,29.95,84601.0,25.4022,25.4445,25.3092,25.3261,84601.0
2022-02-14 14:50:00,29.94,30.0,29.94,29.99,77948.0,25.3176,25.3683,25.3176,25.3599,77948.0
2022-02-14 15:00:00,29.98,29.99,29.92,29.99,99525.0,25.3514,25.3599,25.3007,25.3599,99525.0
2022-02-14 15:10:00,29.99,30.0,29.91,29.91,160388.0,25.3599,25.3683,25.2922,25.2922,160388.0
2022-02-14 15:20:00,29.91,30.0,29.89,29.94,193951.0,25.2922,25.3683,25.2753,25.3176,193951.0
2022-02-14 15:30:00,29.93,30.07,29.92,30.04,277973.0,25.3092,25.4275,25.3007,25.4022,277973.0
2022-02-14 15:40:00,30.04,30.12,30.02,30.09,251674.0,25.4022,25.4698,25.3853,25.4445,251674.0
2022-02-14 15:50:00,30.08,30.14,30.01,30.08,801244.0,25.436,25.4867,25.3768,25.436,801244.0
2022-02-15 09:30:00,29.88,29.94,29.7,29.88,272915.0,25.2669,25.3176,25.1147,25.2669,272915.0
2022-02-15 09:40:00,29.88,29.98,29.83,29.96,157950.0,25.2669,25.3514,25.2246,25.3345,157950.0
2022-02-15 09:50:00,29.96,29.97,29.72,29.78,113293.0,25.3345,25.343,25.1316,25.1823,113293.0
2022-02-15 10:00:00,29.77,29.94,29.73,29.91,132422.0,25.1739,25.3176,25.14,25.2922,132422.0
2022-02-15 10:10:00,29.91,29.97,29.85,29.88,120790.0,25.2922,25.343,25.2415,25.2669,120790.0
2022-02-15 10:20:00,29.88,29.9,29.81,29.9,141306.0,25.2669,25.2838,25.2077,25.2838,141306.0
2022-02-15 10:30:00,29.9,29.96,29.84,29.84,144197.0,25.2838,25.3345,25.233,25.233,144197.0
2022-02-15 10:40:00,29.85,29.88,29.81,29.83,112060.0,25.2415,25.2669,25.2077,25.2246,112060.0
2022-02-15 10:50:00,29.82,29.87,29.78,29.84,117073.0,25.2161,25.2584,25.1823,25.233,117073.0
2022-02-15 11:00:00,29.85,29.88,29.82,29.87,53205.0,25.2415,25.2669,25.2161,25.2584,53205.0
2022-02-15 11:10:00,29.87,29.9,29.83,29.86,54774.0,25.2584,25.2838,25.2246,25.25,54774.0
2022-02-15 11:20:00,29.87,29.89,29.84,29.88,56015.0,25.2584,25.2753,25.233,25.2669,56015.0
2022-02-15 11:30:00,29.87,30.01,29.87,29.95,144481.0,25.2584,25.3768,25.2584,25.3261,144481.0
2022-02-15 11:40:00,29.94,29.94,29.75,29.77,132737.0,25.3176,25.3176,25.1569,25.1739,132737.0
2022-02-15 11:50:00,29.77,29.83,29.75,29.83,59753.0,25.1739,25.2246,25.1569,25.2246,59753.0
2022-02-15 12:00:00,29.83,29.9,29.82,29.87,142403.0,25.2246,25.2838,25.2161,25.2584,142403.0
2022-02-15 12:10:00,29.87,29.89,29.82,29.84,57286.0,25.2584,25.2753,25.2161,25.233,57286.0
2022-02-15 12:20:00,29.84,29.91,29.84,29.9,47212.0,25.233,25.2922,25.233,25.2838,47212.0
2022-02-15 12:30:00,29.9,29.95,29.87,29.88,92371.0,25.2838,25.3261,25.2584,25.2669,92371.0
2022-02-15 12:40:00,29.88,29.94,29.87,29.89,67805.0,25.2669,25.3176,25.2584,25.2753,67805.0
2022-02-15 12:50:00,29.89,29.9,29.85,29.88,60962.0,25.2753,25.2838,25.2415,25.2669,60962.0
2022-02-15 13:00:00,29.87,29.9,29.83,29.9,51908.0,25.2584,25.2838,25.2246,25.2838,51908.0
2022-02-15 13:10:00,29.88,29.92,29.86,29.9,59918.0,25.2669,25.3007,25.25,25.2838,59918.0
2022-02-15 13:20:00,29.9,29.96,29.89,29.96,59471.0,25.2838,25.3345,25.2753,25.3345,59471.0
2022-02-15 13:30:00,29.95,29.98,29.93,29.93,70745.0,25.3261,25.3514,25.3092,25.3092,70745.0
2022-02-15 13:40:00,29.94,29.97,29.93,29.96,60281.0,25.3176,25.343,25.3092,25.3345,60281.0
2022-02-15 13:50:00,29.96,30.0,29.95,29.98,71038.0,25.3345,25.3683,25.3261,25.3514,71038.0
2022-02-15 14:00:00,29.98,30.0,29.94,29.95,78725.0,25.3514,25.3683,25.3176,25.3261,78725.0
2022-02-15 14:10:00,29.95,30.0,29.94,29.99,75259.0,25.3261,25.3683,25.3176,25.3599,75259.0
2022-02-15 14:20:00,29.98,30.01,29.97,29.99,64285.0,25.3514,25.3768,25.343,25.3599,64285.0
2022-02-15 14:30:00,29.99,29.99,29.88,29.89,62263.0,25.3599,25.3599,25.2669,25.2753,62263.0
2022-02-15 14:40:00,29.89,29.95,29.89,29.9,94165.0,25.2753,25.3261,25.2753,25.2838,94165.0
2022-02-15 14:50:00,29.89,29.9,29.85,29.87,118149.0,25.2753,25.2838,25.2415,25.2584,118149.0
2022-02-15 15:00:00,29.87,29.9,29.86,29.88,124125.0,25.2584,25.2838,25.25,25.2669,124125.0
2022-02-15 15:10:00,29.88,29.91,29.85,29.88,126445.0,25.2669,25.2922,25.2415,25.2669,126445.0
2022-02-15 15:20:00,29.88,29.91,29.86,29.89,106628.0,25.2669,25.2922,25.25,25.2753,106628.0
2022-02-15 15:30:00,29.89,29.91,29.79,29.81,210328.0,25.2753,25.2922,25.1908,25.2077,210328.0
2022-02-15 15:40:00,29.81,29.86,29.77,29.84,203753.0,25.2077,25.25,25.1739,25.233,203753.0
2022-02-15 15:50:00,29.84,29.91,29.84,29.84,432224.0,25.233,25.2922,25.233,25.233,432224.0
2022-02-16 09:30:00,29.98,30.26,29.98,30.21,203494.0,25.3514,25.5882,25.3514,25.5459,203494.0
2022-02-16 09:40:00,30.21,30.39,30.17,30.3,149746.0,25.5459,25.6981,25.5121,25.622,149746.0
2022-02-16 09:50:00,30.3,30.38,30.26,30.31,226275.0,25.622,25.6897,25.5882,25.6305,226275.0
2022-02-16 10:00:00,30.31,30.36,30.18,30.18,115453.0,25.6305,25.6728,25.5206,25.5206,115453.0
2022-02-16 10:10:00,30.18,30.3,30.16,30.23,96620.0,25.5206,25.622,25.5036,25.5628,96620.0
2022-02-16 10:20:00,30.23,30.25,30.18,30.19,109700.0,25.5628,25.5797,25.5206,25.529,109700.0
2022-02-16 10:30:00,30.19,30.25,30.18,30.2,143046.0,25.529,25.5797,25.5206,25.5375,143046.0
2022-02-16 10:40:00,30.2,30.24,30.19,30.21,90153.0,25.5375,25.5713,25.529,25.5459,90153.0
2022-02-16 10:50:00,30.21,30.27,30.2,30.21,121257.0,25.5459,25.5967,25.5375,25.5459,121257.0
2022-02-16 11:00:00,30.2,30.29,30.2,30.21,76612.0,25.5375,25.6136,25.5375,25.5459,76612.0
2022-02-16 11:10:00,30.21,30.22,30.15,30.16,66243.0,25.5459,25.5544,25.4952,25.5036,66243.0
2022-02-16 11:20:00,30.15,30.23,30.15,30.22,53786.0,25.4952,25.5628,25.4952,25.5544,53786.0
2022-02-16 11:30:00,30.22,30.26,30.21,30.23,38781.0,25.5544,25.5882,25.5459,25.5628,38781.0
2022-02-16 11:40:00,30.22,30.23,30.18,30.21,45017.0,25.5544,25.5628,25.5206,25.5459,45017.0
2022-02-16 11:50:00,30.21,30.24,30.18,30.21,54318.0,25.5459,25.5713,25.5206,25.5459,54318.0
2022-02-16 12:00:00,30.2,30.2,30.13,30.18,115470.0,25.5375,25.5375,25.4783,25.5206,115470.0
2022-02-16 12:10:00,30.18,30.25,30.16,30.22,109704.0,25.5206,25.5797,25.5036,25.5544,109704.0
2022-02-16 12:20:00,30.23,30.25,30.18,30.19,42998.0,25.5628,25.5797,25.5206,25.529,42998.0
2022-02-16 12:30:00,30.18,30.19,30.1,30.14,45182.0,25.5206,25.529,25.4529,25.4867,45182.0
2022-02-16 12:40:00,30.15,30.18,30.13,30.16,62547.0,25.4952,25.5206,25.4783,25.5036,62547.0
2022-02-16 12:50:00,30.16,30.17,30.12,30.15,75502.0,25.5036,25.5121,25.4698,25.4952,75502.0
2022-02-16 13:00:00,30.15,30.16,30.12,30.12,54750.0,25.4952,25.5036,25.4698,25.4698,54750.0
2022-02-16 13:10:00,30.13,30.16,30.11,30.11,38890.0,25.4783,25.5036,25.4614,25.4614,38890.0
2022-02-16 13:20:00,30.11,30.13,30.06,30.06,56850.0,25.4614,25.4783,25.4191,25.4191,56850.0
2022-02-16 13:30:00,30.07,30.11,30.04,30.05,67117.0,25.4275,25.4614,25.4022,25.4106,67117.0
2022-02-16 13:40:00,30.05,30.05,30.0,30.04,68671.0,25.4106,25.4106,25.3683,25.4022,68671.0
2022-02-16 13:50:00,30.04,30.05,29.99,30.03,58041.0,25.4022,25.4106,25.3599,25.3937,58041.0
2022-02-16 14:00:00,30.04,30.15,29.98,30.12,100557.0,25.4022,25.4952,25.3514,25.4698,100557.0
2022-02-16 14:10:00,30.12,30.21,30.08,30.2,81592.0,25.4698,25.5459,25.436,25.5375,81592.0
2022-02-16 14:20:00,30.19,30.26,30.18,30.26,102103.0,25.529,25.5882,25.5206,25.5882,102103.0
2022-02-16 14:30:00,30.26,30.29,30.23,30.27,76947.0,25.5882,25.6136,25.5628,25.5967,76947.0
2022-02-16 14:40:00,30.27,30.28,30.19,30.2,77626.0,25.5967,25.6051,25.529,25.5375,77626.0
2022-02-16 14:50:00,30.2,30.21,30.11,30.12,52808.0,25.5375,25.5459,25.4614,25.4698,52808.0
2022-02-16 15:00:00,30.12,30.16,30.08,30.14,103141.0,25.4698,25.5036,25.436,25.4867,103141.0
2022-02-16 15:10:00,30.13,30.15,30.01,30.04,150743.0,25.4783,25.4952,25.3768,25.4022,150743.0
2022-02-16 15:20:00,30.05,30.05,29.89,29.91,346359.0,25.4106,25.4106,25.2753,25.2922,346359.0
2022-02-16 15:30:00,29.91,29.98,29.83,29.98,297897.0,25.2922,25.3514,25.2246,25.3514,297897.0
2022-02-16 15:40:00,29.98,30.05,29.95,30.04,235163.0,25.3514,25.4106,25.3261,25.4022,235163.0
2022-02-16 15:50:00,30.05,30.1,29.97,30.02,422471.0,25.4106,25.4529,25.343,25.3853,422471.0
2022-02-17 09:30:00,29.92,30.0,29.68,29.8,173623.0,25.3007,25.3683,25.0977,25.1992,173623.0
2022-02-17 09:40:00,29.81,29.92,29.78,29.81,137255.0,25.2077,25.3007,25.1823,25.2077,137255.0
2022-02-17 09:50:00,29.8,29.86,29.68,29.7,123125.0,25.1992,25.25,25.0977,25.1147,123125.0
2022-02-17 10:00:00,29.69,29.72,29.59,29.62,101107.0,25.1062,25.1316,25.0216,25.047,101107.0
2022-02-17 10:10:00,29.63,29.72,29.61,29.7,126201.0,25.0555,25.1316,25.0386,25.1147,126201.0
2022-02-17 10:20:00,29.69,29.69,29.57,29.61,137622.0,25.1062,25.1062,25.0047,25.0386,137622.0
2022-02-17 10:30:00,29.61,29.63,29.54,29.6,146767.0,25.0386,25.0555,24.9794,25.0301,146767.0
2022-02-17 10:40:00,29.6,29.61,29.54,29.58,146087.0,25.0301,25.0386,24.9794,25.0132,146087.0
2022-02-17 10:50:00,29.58,29.6,29.54,29.59,103995.0,25.0132,25.0301,24.9794,25.0216,103995.0
2022-02-17 11:00:00,29.59,29.62,29.54,29.59,105323.0,25.0216,25.047,24.9794,25.0216,105323.0
2022-02-17 11:10:00,29.58,29.63,29.56,29.61,124586.0,25.0132,25.0555,24.9963,25.0386,124586.0
2022-02-17 11:20:00,29.6,29.64,29.57,29.62,73426.0,25.0301,25.0639,25.0047,25.047,73426.0
2022-02-17 11:30:00,29.61,29.68,29.59,29.61,117401.0,25.0386,25.0977,25.0216,25.0386,117401.0
2022-02-17 11:40:00,29.61,29.63,29.56,29.62,68264.0,25.0386,25.0555,24.9963,25.047,68264.0
2022-02-17 11:50:00,29.62,29.7,29.6,29.69,94405.0,25.047,25.1147,25.0301,25.1062,94405.0
2022-02-17 12:00:00,29.69,29.77,29.67,29.75,160948.0,25.1062,25.1739,25.0893,25.1569,160948.0
2022-02-17 12:10:00,29.75,29.83,29.74,29.79,80929.0,25.1569,25.2246,25.1485,25.1908,80929.0
2022-02-17 12:20:00,29.79,29.82,29.76,29.8,122361.0,25.1908,25.2161,25.1654,25.1992,122361.0
2022-02-17 12:30:00,29.8,29.87,29.79,29.85,64044.0,25.1992,25.2584,25.1908,25.2415,64044.0
2022-02-17 12:40:00,29.85,29.85,29.74,29.77,74905.0,25.2415,25.2415,25.1485,25.1739,74905.0
2022-02-17 12:50:00,29.76,29.79,29.76,29.78,53049.0,25.1654,25.1908,25.1654,25.1823,53049.0
2022-02-17 13:00:00,29.79,29.8,29.74,29.74,61731.0,25.1908,25.1992,25.1485,25.1485,61731.0
2022-02-17 13:10:00,29.74,29.79,29.72,29.78,53976.0,25.1485,25.1908,25.1316,25.1823,53976.0
2022-02-17 13:20:00,29.78,29.81,29.77,29.78,86780.0,25.1823,25.2077,25.1739,25.1823,86780.0
2022-02-17 13:30:00,29.78,29.8,29.74,29.76,172545.0,25.1823,25.1992,25.1485,25.1654,172545.0
2022-02-17 13:40:00,29.76,29.78,29.71,29.78,192430.0,25.1654,25.1823,25.1231,25.1823,192430.0
2022-02-17 13:50:00,29.78,29.84,29.77,29.83,149415.0,25.1823,25.233,25.1739,25.2246,149415.0
2022-02-17 14:00:00,29.82,29.83,29.77,29.78,260202.0,25.2161,25.2246,25.1739,25.1823,260202.0
2022-02-17 14:10:00,29.78,29.85,29.75,29.82,181501.0,25.1823,25.2415,25.1569,25.2161,181501.0
2022-02-17 14:20:00,29.82,29.82,29.75,29.78,143713.0,25.2161,25.2161,25.1569,25.1823,143713.0
2022-02-17 14:30:00,29.79,29.79,29.74,29.77,120677.0,25.1908,25.1908,25.1485,25.1739,120677.0
2022-02-17 14:40:00,29.76,29.78,29.74,29.78,94743.0,25.1654,25.1823,25.1485,25.1823,94743.0
2022-02-17 14:50:00,29.78,29.78,29.69,29.71,166096.0,25.1823,25.1823,25.1062,25.1231,166096.0
2022-02-17 15:00:00,29.71,29.73,29.64,29.65,117942.0,25.1231,25.14,25.0639,25.0724,117942.0
2022-02-17 15:10:00,29.65,29.66,29.59,29.63,162625.0,25.0724,25.0808,25.0216,25.0555,162625.0
2022-02-17 15:20:00,29.62,29.71,29.62,29.69,140382.0,25.047,25.1231,25.047,25.1062,140382.0
2022-02-17 15:30:00,29.69,29.76,29.67,29.75,255757.0,25.1062,25.1654,25.0893,25.1569,255757.0
2022-02-17 15:40:00,29.74,29.8,29.72,29.77,250459.0,25.1485,25.1992,25.1316,25.1739,250459.0
2022-02-17 15:50:00,29.77,29.77,29.68,29.7,879412.0,25.1739,25.1739,25.0977,25.1147,879412.0
2022-02-18 09:30:00,29.47,29.63,29.41,29.6,310398.0,24.9202,25.0555,24.8694,25.0301,310398.0
2022-02-18 09:40:00,29.6,29.64,29.3,29.61,155386.0,25.0301,25.0639,24.7764,25.0386,155386.0
2022-02-18 09:50:00,29.61,29.73,29.6,29.71,97163.0,25.0386,25.14,25.0301,25.1231,97163.0
2022-02-18 10:00:00,29.71,29.8,29.64,29.77,129962.0,25.1231,25.1992,25.0639,25.1739,129962.0
2022-02-18 10:10:00,29.76,29.82,29.71,29.81,122982.0,25.1654,25.2161,25.1231,25.2077,122982.0
2022-02-18 10:20:00,29.82,29.91,29.75,29.8,124879.0,25.2161,25.2922,25.1569,25.1992,124879.0
2022-02-18 10:30:00,29.8,29.84,29.74,29.78,117837.0,25.1992,25.233,25.1485,25.1823,117837.0
2022-02-18 10:40:00,29.79,29.79,29.7,29.75,90966.0,25.1908,25.1908,25.1147,25.1569,90966.0
2022-02-18 10:50:00,29.75,29.77,29.68,29.68,96174.0,25.1569,25.1739,25.0977,25.0977,96174.0
2022-02-18 11:00:00,29.67,29.7,29.61,29.66,89421.0,25.0893,25.1147,25.0386,25.0808,89421.0
2022-02-18 11:10:00,29.66,29.74,29.66,29.71,98166.0,25.0808,25.1485,25.0808,25.1231,98166.0
2022-02-18 11:20:00,29.72,29.79,29.7,29.75,160838.0,25.1316,25.1908,25.1147,25.1569,160838.0
2022-02-18 11:30:00,29.75,29.75,29.63,29.67,197361.0,25.1569,25.1569,25.0555,25.0893,197361.0
2022-02-18 11:40:00,29.67,29.67,29.57,29.59,131746.0,25.0893,25.0893,25.0047,25.0216,131746.0
2022-02-18 11:50:00,29.58,29.59,29.47,29.47,81728.0,25.0132,25.0216,24.9202,24.9202,81728.0
2022-02-18 12:00:00,29.48,29.5,29.46,29.47,63325.0,24.9286,24.9455,24.9117,24.9202,63325.0
2022-02-18 12:10:00,29.47,29.56,29.45,29.55,82577.0,24.9202,24.9963,24.9033,24.9878,82577.0
2022-02-18 12:20:00,29.54,29.58,29.46,29.49,116904.0,24.9794,25.0132,24.9117,24.9371,116904.0
2022-02-18 12:30:00,29.48,29.51,29.43,29.45,110352.0,24.9286,24.954,24.8863,24.9033,110352.0
2022-02-18 12:40:00,29.45,29.49,29.41,29.43,142757.0,24.9033,24.9371,24.8694,24.8863,142757.0
2022-02-18 12:50:00,29.42,29.48,29.42,29.45,105191.0,24.8779,24.9286,24.8779,24.9033,105191.0
2022-02-18 13:00:00,29.46,29.51,29.43,29.47,98260.0,24.9117,24.954,24.8863,24.9202,98260.0
2022-02-18 13:10:00,29.48,29.48,29.41,29.43,225860.0,24.9286,24.9286,24.8694,24.8863,225860.0
2022-02-18 13:20:00,29.43,29.56,29.42,29.51,176902.0,24.8863,24.9963,24.8779,24.954,176902.0
2022-02-18 13:30:00,29.52,29.57,29.49,29.54,128026.0,24.9625,25.0047,24.9371,24.9794,128026.0
2022-02-18 13:40:00,29.54,29.56,29.5,29.55,80769.0,24.9794,24.9963,24.9455,24.9878,80769.0
2022-02-18 13:50:00,29.55,29.6,29.55,29.57,159359.0,24.9878,25.0301,24.9878,25.0047,159359.0
2022-02-18 14:00:00,29.57,29.62,29.54,29.57,185403.0,25.0047,25.047,24.9794,25.0047,185403.0
2022-02-18 14:10:00,29.57,29.65,29.56,29.65,256945.0,25.0047,25.0724,24.9963,25.0724,256945.0
2022-02-18 14:20:00,29.64,29.72,29.64,29.7,165065.0,25.0639,25.1316,25.0639,25.1147,165065.0
2022-02-18 14:30:00,29.7,29.71,29.6,29.61,169513.0,25.1147,25.1231,25.0301,25.0386,169513.0
2022-02-18 14:40:00,29.61,29.63,29.57,29.57,115752.0,25.0386,25.0555,25.0047,25.0047,115752.0
2022-02-18 14:50:00,29.57,29.71,29.56,29.69,197043.0,25.0047,25.1231,24.9963,25.1062,197043.0
2022-02-18 15:00:00,29.69,29.72,29.59,29.62,171349.0,25.1062,25.1316,25.0216,25.047,171349.0
2022-02-18 15:10:00,29.62,29.66,29.59,29.62,132015.0,25.047,25.0808,25.0216,25.047,132015.0
2022-02-18 15:20:00,29.63,29.65,29.55,29.56,155288.0,25.0555,25.0724,24.9878,24.9963,155288.0
2022-02-18 15:30:00,29.56,29.56,29.47,29.52,325528.0,24.9963,24.9963,24.9202,24.9625,325528.0
2022-02-18 15:40:00,29.52,29.66,29.51,29.62,348958.0,24.9625,25.0808,24.954,25.047,348958.0
2022-02-18 15:50:00,29.62,29.67,29.55,29.63,830369.0,25.047,25.0893,24.9878,25.0555,830369.0
2022-02-22 09:30:00,30.75,30.78,30.11,30.18,325774.0,26.0026,26.0279,25.4614,25.5206,325774.0
2022-02-22 09:40:00,30.19,30.33,30.1,30.17,232572.0,25.529,25.6474,25.4529,25.5121,232572.0
2022-02-22 09:50:00,30.17,30.24,30.09,30.12,213169.0,25.5121,25.5713,25.4445,25.4698,213169.0
2022-02-22 10:00:00,30.12,30.13,29.79,29.83,210307.0,25.4698,25.4783,25.1908,25.2246,210307.0
2022-02-22 10:10:00,29.82,30.04,29.79,29.98,178864.0,25.2161,25.4022,25.1908,25.3514,178864.0
2022-02-22 10:20:00,29.97,30.03,29.88,29.96,140395.0,25.343,25.3937,25.2669,25.3345,140395.0
2022-02-22 10:30:00,29.95,30.11,29.93,30.05,173981.0,25.3261,25.4614,25.3092,25.4106,173981.0
2022-02-22 10:40:00,30.05,30.1,29.93,29.97,213898.0,25.4106,25.4529,25.3092,25.343,213898.0
2022-02-22 10:50:00,29.97,30.1,29.82,29.83,329533.0,25.343,25.4529,25.2161,25.2246,329533.0
2022-02-22 11:00:00,29.84,29.94,29.81,29.84,102993.0,25.233,25.3176,25.2077,25.233,102993.0
2022-02-22 11:10:00,29.83,29.89,29.75,29.77,105790.0,25.2246,25.2753,25.1569,25.1739,105790.0
2022-02-22 11:20:00,29.77,29.83,29.72,29.74,146917.0,25.1739,25.2246,25.1316,25.1485,146917.0
2022-02-22 11:30:00,29.75,29.82,29.71,29.73,116309.0,25.1569,25.2161,25.1231,25.14,116309.0
2022-02-22 11:40:00,29.74,29.78,29.73,29.78,91806.0,25.1485,25.1823,25.14,25.1823,91806.0
2022-02-22 11:50:00,29.77,29.79,29.58,29.59,182803.0,25.1739,25.1908,25.0132,25.0216,182803.0
2022-02-22 12:00:00,29.59,29.63,29.46,29.49,219736.0,25.0216,25.0555,24.9117,24.9371,219736.0
2022-02-22 12:10:00,29.5,29.51,29.44,29.46,179789.0,24.9455,24.954,24.8948,24.9117,179789.0
2022-02-22 12:20:00,29.46,29.5,29.4,29.46,126716.0,24.9117,24.9455,24.861,24.9117,126716.0
2022-02-22 12:30:00,29.46,29.58,29.44,29.5,209315.0,24.9117,25.0132,24.8948,24.9455,209315.0
2022-02-22 12:40:00,29.5,29.51,29.42,29.43,140876.0,24.9455,24.954,24.8779,24.8863,140876.0
2022-02-22 12:50:00,29.43,29.46,29.32,29.34,77034.0,24.8863,24.9117,24.7933,24.8102,77034.0
2022-02-22 13:00:00,29.34,29.42,29.32,29.38,96129.0,24.8102,24.8779,24.7933,24.8441,96129.0
2022-02-22 13:10:00,29.38,29.42,29.29,29.32,93640.0,24.8441,24.8779,24.768,24.7933,93640.0
2022-02-22 13:20:00,29.32,29.36,29.25,29.25,111756.0,24.7933,24.8272,24.7341,24.7341,111756.0
2022-02-22 13:30:00,29.25,29.27,29.12,29.14,150640.0,24.7341,24.751,24.6242,24.6411,150640.0
2022-02-22 13:40:00,29.14,29.17,29.01,29.03,138686.0,24.6411,24.6665,24.5312,24.5481,138686.0
2022-02-22 13:50:00,29.03,29.03,28.93,29.03,223196.0,24.5481,24.5481,24.4635,24.5481,223196.0
2022-02-22 14:00:00,29.02,29.11,28.98,29.05,140801.0,24.5396,24.6158,24.5058,24.565,140801.0
2022-02-22 14:10:00,29.06,29.11,28.94,29.11,250948.0,24.5735,24.6158,24.472,24.6158,250948.0
2022-02-22 14:20:00,29.11,29.24,28.99,29.15,177360.0,24.6158,24.7257,24.5143,24.6496,177360.0
2022-02-22 14:30:00,29.14,29.2,29.05,29.2,215510.0,24.6411,24.6919,24.565,24.6919,215510.0
2022-02-22 14:40:00,29.21,29.38,29.2,29.38,165688.0,24.7003,24.8441,24.6919,24.8441,165688.0
2022-02-22 14:50:00,29.37,29.53,29.37,29.46,324374.0,24.8356,24.9709,24.8356,24.9117,324374.0
2022-02-22 15:00:00,29.46,29.58,29.46,29.48,199094.0,24.9117,25.0132,24.9117,24.9286,199094.0
2022-02-22 15:10:00,29.49,29.59,29.41,29.43,304648.0,24.9371,25.0216,24.8694,24.8863,304648.0
2022-02-22 15:20:00,29.42,29.54,29.41,29.46,220243.0,24.8779,24.9794,24.8694,24.9117,220243.0
2022-02-22 15:30:00,29.46,29.57,29.43,29.56,215207.0,24.9117,25.0047,24.8863,24.9963,215207.0
2022-02-22 15:40:00,29.56,29.58,29.45,29.46,342687.0,24.9963,25.0132,24.9033,24.9117,342687.0
2022-02-22 15:50:00,29.46,29.52,29.4,29.51,886099.0,24.9117,24.9625,24.861,24.954,886099.0
2022-02-23 09:30:00,29.7,29.78,29.56,29.69,336876.0,25.1147,25.1823,24.9963,25.1062,336876.0
2022-02-23 09:40:00,29.7,29.92,29.66,29.86,215171.0,25.1147,25.3007,25.0808,25.25,215171.0
2022-02-23 09:50:00,29.86,29.95,29.82,29.91,169265.0,25.25,25.3261,25.2161,25.2922,169265.0
2022-02-23 10:00:00,29.92,29.96,29.82,29.86,256330.0,25.3007,25.3345,25.2161,25.25,256330.0
2022-02-23 10:10:00,29.85,30.0,29.84,29.92,113018.0,25.2415,25.3683,25.233,25.3007,113018.0
2022-02-23 10:20:00,29.92,29.98,29.89,29.91,126075.0,25.3007,25.3514,25.2753,25.2922,126075.0
2022-02-23 10:30:00,29.9,30.06,29.8,30.05,152075.0,25.2838,25.4191,25.1992,25.4106,152075.0
2022-02-23 10:40:00,30.06,30.19,29.99,30.17,238048.0,25.4191,25.529,25.3599,25.5121,238048.0
2022-02-23 10:50:00,30.17,30.25,30.16,30.18,322137.0,25.5121,25.5797,25.5036,25.5206,322137.0
2022-02-23 11:00:00,30.18,30.23,30.14,30.18,178475.0,25.5206,25.5628,25.4867,25.5206,178475.0
2022-02-23 11:10:00,30.17,30.21,30.14,30.17,192319.0,25.5121,25.5459,25.4867,25.5121,192319.0
2022-02-23 11:20:00,30.17,30.26,30.12,30.19,194649.0,25.5121,25.5882,25.4698,25.529,194649.0
2022-02-23 11:30:00,30.19,30.2,30.08,30.11,236732.0,25.529,25.5375,25.436,25.4614,236732.0
2022-02-23 11:40:00,30.11,30.16,30.07,30.15,124027.0,25.4614,25.5036,25.4275,25.4952,124027.0
2022-02-23 11:50:00,30.15,30.24,30.13,30.21,331414.0,25.4952,25.5713,25.4783,25.5459,331414.0
2022-02-23 12:00:00,30.22,30.3,30.16,30.3,112975.0,25.5544,25.622,25.5036,25.622,112975.0
2022-02-23 12:10:00,30.3,30.39,30.26,30.39,166318.0,25.622,25.6981,25.5882,25.6981,166318.0
2022-02-23 12:20:00,30.38,30.44,30.37,30.44,91792.0,25.6897,25.7404,25.6812,25.7404,91792.0
2022-02-23 12:30:00,30.44,30.47,30.39,30.44,168535.0,25.7404,25.7658,25.6981,25.7404,168535.0
2022-02-23 12:40:00,30.43,30.5,30.43,30.46,206518.0,25.732,25.7912,25.732,25.7573,206518.0
2022-02-23 12:50:00,30.47,30.48,30.4,30.46,388871.0,25.7658,25.7742,25.7066,25.7573,388871.0
2022-02-23 13:00:00,30.46,30.49,30.42,30.48,200230.0,25.7573,25.7827,25.7235,25.7742,200230.0
2022-02-23 13:10:00,30.48,30.49,30.38,30.41,241183.0,25.7742,25.7827,25.6897,25.715,241183.0
2022-02-23 13:20:00,30.41,30.41,30.27,30.27,161169.0,25.715,25.715,25.5967,25.5967,161169.0
2022-02-23 13:30:00,30.28,30.31,30.23,30.3,139049.0,25.6051,25.6305,25.5628,25.622,139049.0
2022-02-23 13:40:00,30.3,30.4,30.29,30.39,188924.0,25.622,25.7066,25.6136,25.6981,188924.0
2022-02-23 13:50:00,30.39,30.41,30.33,30.37,149977.0,25.6981,25.715,25.6474,25.6812,149977.0
2022-02-23 14:00:00,30.36,30.39,30.28,30.33,111243.0,25.6728,25.6981,25.6051,25.6474,111243.0
2022-02-23 14:10:00,30.33,30.39,30.3,30.37,109398.0,25.6474,25.6981,25.622,25.6812,109398.0
2022-02-23 14:20:00,30.38,30.4,30.32,30.33,103520.0,25.6897,25.7066,25.6389,25.6474,103520.0
2022-02-23 14:30:00,30.33,30.35,30.27,30.3,176585.0,25.6474,25.6643,25.5967,25.622,176585.0
2022-02-23 14:40:00,30.3,30.3,30.17,30.18,345443.0,25.622,25.622,25.5121,25.5206,345443.0
2022-02-23 14:50:00,30.17,30.22,30.14,30.19,288984.0,25.5121,25.5544,25.4867,25.529,288984.0
2022-02-23 15:00:00,30.2,30.23,30.13,30.21,218894.0,25.5375,25.5628,25.4783,25.5459,218894.0
2022-02-23 15:10:00,30.21,30.24,30.18,30.22,240026.0,25.5459,25.5713,25.5206,25.5544,240026.0
2022-02-23 15:20:00,30.21,30.32,30.19,30.31,219469.0,25.5459,25.6389,25.529,25.6305,219469.0
2022-02-23 15:30:00,30.31,30.34,30.2,30.21,346692.0,25.6305,25.6559,25.5375,25.5459,346692.0
2022-02-23 15:40:00,30.21,30.25,30.11,30.13,749793.0,25.5459,25.5797,25.4614,25.4783,749793.0
2022-02-23 15:50:00,30.13,30.16,30.08,30.13,1465999.0,25.4783,25.5036,25.436,25.4783,1465999.0
2022-02-24 09:30:00,30.55,30.6,30.03,30.1,532657.0,25.8334,25.8757,25.3937,25.4529,532657.0
2022-02-24 09:40:00,30.08,30.15,29.7,29.73,359103.0,25.436,25.4952,25.1147,25.14,359103.0
2022-02-24 09:50:00,29.73,29.91,29.7,29.82,263466.0,25.14,25.2922,25.1147,25.2161,263466.0
2022-02-24 10:00:00,29.81,29.88,29.68,29.84,203800.0,25.2077,25.2669,25.0977,25.233,203800.0
2022-02-24 10:10:00,29.84,30.0,29.82,29.91,189248.0,25.233,25.3683,25.2161,25.2922,189248.0
2022-02-24 10:20:00,29.92,29.94,29.78,29.86,136391.0,25.3007,25.3176,25.1823,25.25,136391.0
2022-02-24 10:30:00,29.87,30.18,29.82,30.13,317522.0,25.2584,25.5206,25.2161,25.4783,317522.0
2022-02-24 10:40:00,30.13,30.16,30.0,30.09,282504.0,25.4783,25.5036,25.3683,25.4445,282504.0
2022-02-24 10:50:00,30.08,30.2,30.06,30.11,242200.0,25.436,25.5375,25.4191,25.4614,242200.0
2022-02-24 11:00:00,30.11,30.28,30.08,30.28,258242.0,25.4614,25.6051,25.436,25.6051,258242.0
2022-02-24 11:10:00,30.28,30.28,30.21,30.23,165910.0,25.6051,25.6051,25.5459,25.5628,165910.0
2022-02-24 11:20:00,30.22,30.23,30.06,30.08,157055.0,25.5544,25.5628,25.4191,25.436,157055.0
2022-02-24 11:30:00,30.08,30.11,29.91,29.95,215280.0,25.436,25.4614,25.2922,25.3261,215280.0
2022-02-24 11:40:00,29.94,29.99,29.74,29.8,158031.0,25.3176,25.3599,25.1485,25.1992,158031.0
2022-02-24 11:50:00,29.8,29.86,29.77,29.85,196740.0,25.1992,25.25,25.1739,25.2415,196740.0
2022-02-24 12:00:00,29.86,29.86,29.71,29.72,222121.0,25.25,25.25,25.1231,25.1316,222121.0
2022-02-24 12:10:00,29.72,29.78,29.65,29.68,131134.0,25.1316,25.1823,25.0724,25.0977,131134.0
2022-02-24 12:20:00,29.68,29.72,29.62,29.7,126906.0,25.0977,25.1316,25.047,25.1147,126906.0
2022-02-24 12:30:00,29.7,29.73,29.61,29.68,108641.0,25.1147,25.14,25.0386,25.0977,108641.0
2022-02-24 12:40:00,29.69,29.79,29.67,29.78,132496.0,25.1062,25.1908,25.0893,25.1823,132496.0
2022-02-24 12:50:00,29.78,29.82,29.66,29.67,89371.0,25.1823,25.2161,25.0808,25.0893,89371.0
2022-02-24 13:00:00,29.67,29.7,29.56,29.62,114032.0,25.0893,25.1147,24.9963,25.047,114032.0
2022-02-24 13:10:00,29.61,29.64,29.57,29.62,207121.0,25.0386,25.0639,25.0047,25.047,207121.0
2022-02-24 13:20:00,29.61,29.62,29.51,29.53,111760.0,25.0386,25.047,24.954,24.9709,111760.0
2022-02-24 13:30:00,29.53,29.59,29.47,29.58,158487.0,24.9709,25.0216,24.9202,25.0132,158487.0
2022-02-24 13:40:00,29.59,29.7,29.53,29.7,153414.0,25.0216,25.1147,24.9709,25.1147,153414.0
2022-02-24 13:50:00,29.7,29.72,29.55,29.58,179268.0,25.1147,25.1316,24.9878,25.0132,179268.0
2022-02-24 14:00:00,29.58,29.6,29.33,29.33,188349.0,25.0132,25.0301,24.8018,24.8018,188349.0
2022-02-24 14:10:00,29.33,29.41,29.29,29.38,236518.0,24.8018,24.8694,24.768,24.8441,236518.0
2022-02-24 14:20:00,29.38,29.46,29.37,29.44,261090.0,24.8441,24.9117,24.8356,24.8948,261090.0
2022-02-24 14:30:00,29.44,29.56,29.41,29.54,242053.0,24.8948,24.9963,24.8694,24.9794,242053.0
2022-02-24 14:40:00,29.54,29.7,29.5,29.69,249525.0,24.9794,25.1147,24.9455,25.1062,249525.0
2022-02-24 14:50:00,29.69,29.72,29.63,29.68,202867.0,25.1062,25.1316,25.0555,25.0977,202867.0
2022-02-24 15:00:00,29.68,29.73,29.63,29.69,210136.0,25.0977,25.14,25.0555,25.1062,210136.0
2022-02-24 15:10:00,29.69,29.79,29.66,29.78,251340.0,25.1062,25.1908,25.0808,25.1823,251340.0
2022-02-24 15:20:00,29.77,29.82,29.69,29.71,221461.0,25.1739,25.2161,25.1062,25.1231,221461.0
2022-02-24 15:30:00,29.71,29.8,29.67,29.78,187487.0,25.1231,25.1992,25.0893,25.1823,187487.0
2022-02-24 15:40:00,29.78,29.84,29.74,29.8,341217.0,25.1823,25.233,25.1485,25.1992,341217.0
2022-02-24 15:50:00,29.81,29.97,29.8,29.96,787192.0,25.2077,25.343,25.1992,25.3345,787192.0
2022-02-25 09:30:00,30.18,30.24,30.01,30.2,391403.0,25.5206,25.5713,25.3768,25.5375,391403.0
2022-02-25 09:40:00,30.2,30.44,30.2,30.38,298322.0,25.5375,25.7404,25.5375,25.6897,298322.0
2022-02-25 09:50:00,30.38,30.4,30.25,30.27,147364.0,25.6897,25.7066,25.5797,25.5967,147364.0
2022-02-25 10:00:00,30.27,30.47,30.15,30.46,162751.0,25.5967,25.7658,25.4952,25.7573,162751.0
2022-02-25 10:10:00,30.45,30.61,30.42,30.55,219627.0,25.7489,25.8842,25.7235,25.8334,219627.0
2022-02-25 10:20:00,30.55,30.58,30.47,30.53,144449.0,25.8334,25.8588,25.7658,25.8165,144449.0
2022-02-25 10:30:00,30.53,30.56,30.44,30.49,139379.0,25.8165,25.8419,25.7404,25.7827,139379.0
2022-02-25 10:40:00,30.49,30.54,30.43,30.49,146062.0,25.7827,25.825,25.732,25.7827,146062.0
2022-02-25 10:50:00,30.48,30.54,30.45,30.5,129946.0,25.7742,25.825,25.7489,25.7912,129946.0
2022-02-25 11:00:00,30.5,30.63,30.46,30.62,117858.0,25.7912,25.9011,25.7573,25.8926,117858.0
2022-02-25 11:10:00,30.61,30.71,30.61,30.66,238791.0,25.8842,25.9687,25.8842,25.9264,238791.0
2022-02-25 11:20:00,30.67,30.68,30.61,30.65,155042.0,25.9349,25.9434,25.8842,25.918,155042.0
2022-02-25 11:30:00,30.66,30.66,30.52,30.55,150323.0,25.9264,25.9264,25.8081,25.8334,150323.0
2022-02-25 11:40:00,30.56,30.58,30.53,30.56,144459.0,25.8419,25.8588,25.8165,25.8419,144459.0
2022-02-25 11:50:00,30.57,30.6,30.54,30.57,134550.0,25.8503,25.8757,25.825,25.8503,134550.0
2022-02-25 12:00:00,30.57,30.59,30.51,30.51,142269.0,25.8503,25.8673,25.7996,25.7996,142269.0
2022-02-25 12:10:00,30.51,30.61,30.5,30.61,93038.0,25.7996,25.8842,25.7912,25.8842,93038.0
2022-02-25 12:20:00,30.61,30.64,30.57,30.59,100309.0,25.8842,25.9095,25.8503,25.8673,100309.0
2022-02-25 12:30:00,30.58,30.6,30.54,30.59,79974.0,25.8588,25.8757,25.825,25.8673,79974.0
2022-02-25 12:40:00,30.6,30.71,30.59,30.71,268194.0,25.8757,25.9687,25.8673,25.9687,268194.0
2022-02-25 12:50:00,30.7,30.71,30.62,30.62,275417.0,25.9603,25.9687,25.8926,25.8926,275417.0
2022-02-25 13:00:00,30.63,30.65,30.56,30.59,197168.0,25.9011,25.918,25.8419,25.8673,197168.0
2022-02-25 13:10:00,30.59,30.68,30.57,30.66,291102.0,25.8673,25.9434,25.8503,25.9264,291102.0
2022-02-25 13:20:00,30.67,30.68,30.61,30.64,180353.0,25.9349,25.9434,25.8842,25.9095,180353.0
2022-02-25 13:30:00,30.63,30.63,30.52,30.57,227584.0,25.9011,25.9011,25.8081,25.8503,227584.0
2022-02-25 13:40:00,30.58,30.71,30.57,30.69,124510.0,25.8588,25.9687,25.8503,25.9518,124510.0
2022-02-25 13:50:00,30.68,30.69,30.58,30.58,123412.0,25.9434,25.9518,25.8588,25.8588,123412.0
2022-02-25 14:00:00,30.58,30.69,30.56,30.69,108271.0,25.8588,25.9518,25.8419,25.9518,108271.0
2022-02-25 14:10:00,30.69,30.7,30.67,30.68,127356.0,25.9518,25.9603,25.9349,25.9434,127356.0
2022-02-25 14:20:00,30.68,30.7,30.64,30.66,148117.0,25.9434,25.9603,25.9095,25.9264,148117.0
2022-02-25 14:30:00,30.66,30.67,30.58,30.59,208501.0,25.9264,25.9349,25.8588,25.8673,208501.0
2022-02-25 14:40:00,30.58,30.64,30.56,30.59,159374.0,25.8588,25.9095,25.8419,25.8673,159374.0
2022-02-25 14:50:00,30.57,30.58,30.5,30.51,190515.0,25.8503,25.8588,25.7912,25.7996,190515.0
2022-02-25 15:00:00,30.52,30.55,30.47,30.53,165902.0,25.8081,25.8334,25.7658,25.8165,165902.0
2022-02-25 15:10:00,30.52,30.57,30.5,30.55,155985.0,25.8081,25.8503,25.7912,25.8334,155985.0
2022-02-25 15:20:00,30.55,30.59,30.52,30.54,190793.0,25.8334,25.8673,25.8081,25.825,190793.0
2022-02-25 15:30:00,30.55,30.6,30.53,30.59,252022.0,25.8334,25.8757,25.8165,25.8673,252022.0
2022-02-25 15:40:00,30.59,30.63,30.56,30.59,349842.0,25.8673,25.9011,25.8419,25.8673,349842.0
2022-02-25 15:50:00,30.6,30.7,30.6,30.7,739526.0,25.8757,25.9603,25.8757,25.9603,739526.0
2022-02-28 09:30:00,30.49,30.62,30.39,30.59,291312.0,25.7827,25.8926,25.6981,25.8673,291312.0
2022-02-28 09:40:00,30.58,30.59,30.48,30.53,180930.0,25.8588,25.8673,25.7742,25.8165,180930.0
2022-02-28 09:50:00,30.53,30.67,30.46,30.48,171260.0,25.8165,25.9349,25.7573,25.7742,171260.0
2022-02-28 10:00:00,30.49,30.53,30.45,30.49,122439.0,25.7827,25.8165,25.7489,25.7827,122439.0
2022-02-28 10:10:00,30.49,30.65,30.48,30.6,141248.0,25.7827,25.918,25.7742,25.8757,141248.0
2022-02-28 10:20:00,30.59,30.69,30.56,30.64,192274.0,25.8673,25.9518,25.8419,25.9095,192274.0
2022-02-28 10:30:00,30.64,30.7,30.6,30.68,180164.0,25.9095,25.9603,25.8757,25.9434,180164.0
2022-02-28 10:40:00,30.68,30.78,30.67,30.74,434243.0,25.9434,26.0279,25.9349,25.9941,434243.0
2022-02-28 10:50:00,30.75,30.88,30.74,30.88,330337.0,26.0026,26.1125,25.9941,26.1125,330337.0
2022-02-28 11:00:00,30.88,30.9,30.83,30.9,211707.0,26.1125,26.1294,26.0702,26.1294,211707.0
2022-02-28 11:10:00,30.9,30.99,30.85,30.92,182311.0,26.1294,26.2055,26.0871,26.1463,182311.0
2022-02-28 11:20:00,30.91,30.93,30.85,30.93,95588.0,26.1379,26.1548,26.0871,26.1548,95588.0
2022-02-28 11:30:00,30.93,30.98,30.91,30.94,149419.0,26.1548,26.197,26.1379,26.1632,149419.0
2022-02-28 11:40:00,30.94,31.06,30.93,31.01,150406.0,26.1632,26.2647,26.1548,26.2224,150406.0
2022-02-28 11:50:00,31.02,31.11,31.0,31.08,113871.0,26.2309,26.307,26.214,26.2816,113871.0
2022-02-28 12:00:00,31.08,31.11,31.01,31.04,81642.0,26.2816,26.307,26.2224,26.2478,81642.0
2022-02-28 12:10:00,31.03,31.04,30.93,30.98,86767.0,26.2393,26.2478,26.1548,26.197,86767.0
2022-02-28 12:20:00,30.97,31.01,30.91,30.92,79510.0,26.1886,26.2224,26.1379,26.1463,79510.0
2022-02-28 12:30:00,30.91,30.95,30.78,30.8,108305.0,26.1379,26.1717,26.0279,26.0448,108305.0
2022-02-28 12:40:00,30.79,30.83,30.77,30.79,87141.0,26.0364,26.0702,26.0195,26.0364,87141.0
2022-02-28 12:50:00,30.79,30.86,30.78,30.85,86680.0,26.0364,26.0956,26.0279,26.0871,86680.0
2022-02-28 13:00:00,30.85,30.92,30.83,30.91,70195.0,26.0871,26.1463,26.0702,26.1379,70195.0
2022-02-28 13:10:00,30.9,30.93,30.86,30.88,85312.0,26.1294,26.1548,26.0956,26.1125,85312.0
2022-02-28 13:20:00,30.87,30.89,30.79,30.86,81942.0,26.104,26.1209,26.0364,26.0956,81942.0
2022-02-28 13:30:00,30.86,30.9,30.82,30.89,73050.0,26.0956,26.1294,26.0617,26.1209,73050.0
2022-02-28 13:40:00,30.89,30.91,30.77,30.8,76062.0,26.1209,26.1379,26.0195,26.0448,76062.0
2022-02-28 13:50:00,30.8,30.88,30.8,30.86,96733.0,26.0448,26.1125,26.0448,26.0956,96733.0
2022-02-28 14:00:00,30.86,30.86,30.68,30.69,163417.0,26.0956,26.0956,25.9434,25.9518,163417.0
2022-02-28 14:10:00,30.7,30.73,30.63,30.73,109106.0,25.9603,25.9856,25.9011,25.9856,109106.0
2022-02-28 14:20:00,30.73,30.84,30.72,30.79,282102.0,25.9856,26.0787,25.9772,26.0364,282102.0
2022-02-28 14:30:00,30.78,30.83,30.73,30.82,121615.0,26.0279,26.0702,25.9856,26.0617,121615.0
2022-02-28 14:40:00,30.82,31.0,30.82,30.96,120984.0,26.0617,26.214,26.0617,26.1801,120984.0
2022-02-28 14:50:00,30.97,31.06,30.96,31.03,98462.0,26.1886,26.2647,26.1801,26.2393,98462.0
2022-02-28 15:00:00,31.04,31.13,31.01,31.12,185184.0,26.2478,26.3239,26.2224,26.3154,185184.0
2022-02-28 15:10:00,31.13,31.16,31.09,31.12,115160.0,26.3239,26.3493,26.2901,26.3154,115160.0
2022-02-28 15:20:00,31.11,31.16,31.09,31.11,143531.0,26.307,26.3493,26.2901,26.307,143531.0
2022-02-28 15:30:00,31.1,31.11,31.0,31.02,227890.0,26.2985,26.307,26.214,26.2309,227890.0
2022-02-28 15:40:00,31.02,31.19,31.01,31.18,401816.0,26.2309,26.3746,26.2224,26.3662,401816.0
2022-02-28 15:50:00,31.2,31.31,31.17,31.28,1230267.0,26.3831,26.4761,26.3577,26.4507,1230267.0
2022-03-01 09:30:00,31.48,31.93,31.43,31.92,597640.0,26.6199,27.0004,26.5776,26.9919,597640.0
2022-03-01 09:40:00,31.92,31.95,31.82,31.93,215707.0,26.9919,27.0173,26.9074,27.0004,215707.0
2022-03-01 09:50:00,31.93,32.02,31.84,32.02,527992.0,27.0004,27.0765,26.9243,27.0765,527992.0
2022-03-01 10:00:00,32.02,32.08,31.83,31.88,291194.0,27.0765,27.1272,26.9158,26.9581,291194.0
2022-03-01 10:10:00,31.88,31.93,31.77,31.83,175993.0,26.9581,27.0004,26.8651,26.9158,175993.0
2022-03-01 10:20:00,31.84,31.87,31.7,31.8,199195.0,26.9243,26.9496,26.8059,26.8904,199195.0
2022-03-01 10:30:00,31.8,31.97,31.77,31.9,276709.0,26.8904,27.0342,26.8651,26.975,276709.0
2022-03-01 10:40:00,31.89,31.99,31.87,31.98,184146.0,26.9666,27.0511,26.9496,27.0427,184146.0
2022-03-01 10:50:00,31.98,32.02,31.83,31.84,289635.0,27.0427,27.0765,26.9158,26.9243,289635.0
2022-03-01 11:00:00,31.84,31.91,31.73,31.76,332186.0,26.9243,26.9835,26.8313,26.8566,332186.0
2022-03-01 11:10:00,31.76,31.83,31.7,31.71,190239.0,26.8566,26.9158,26.8059,26.8143,190239.0
2022-03-01 11:20:00,31.72,31.73,31.69,31.73,228388.0,26.8228,26.8313,26.7974,26.8313,228388.0
2022-03-01 11:30:00,31.73,31.73,31.58,31.6,557487.0,26.8313,26.8313,26.7044,26.7213,557487.0
2022-03-01 11:40:00,31.6,31.62,31.51,31.52,418897.0,26.7213,26.7382,26.6452,26.6537,418897.0
2022-03-01 11:50:00,31.52,31.58,31.47,31.53,388446.0,26.6537,26.7044,26.6114,26.6621,388446.0
2022-03-01 12:00:00,31.53,31.54,31.44,31.46,248200.0,26.6621,26.6706,26.586,26.6029,248200.0
2022-03-01 12:10:00,31.46,31.49,31.35,31.49,227756.0,26.6029,26.6283,26.5099,26.6283,227756.0
2022-03-01 12:20:00,31.49,31.51,31.47,31.5,128939.0,26.6283,26.6452,26.6114,26.6368,128939.0
2022-03-01 12:30:00,31.5,31.51,31.4,31.46,889640.0,26.6368,26.6452,26.5522,26.6029,889640.0
2022-03-01 12:40:00,31.47,31.51,31.41,31.49,324887.0,26.6114,26.6452,26.5607,26.6283,324887.0
2022-03-01 12:50:00,31.48,31.51,31.46,31.49,314911.0,26.6199,26.6452,26.6029,26.6283,314911.0
2022-03-01 13:00:00,31.48,31.5,31.44,31.5,244719.0,26.6199,26.6368,26.586,26.6368,244719.0
2022-03-01 13:10:00,31.5,31.51,31.45,31.46,198273.0,26.6368,26.6452,26.5945,26.6029,198273.0
2022-03-01 13:20:00,31.47,31.5,31.35,31.37,162342.0,26.6114,26.6368,26.5099,26.5268,162342.0
2022-03-01 13:30:00,31.37,31.43,31.34,31.42,152340.0,26.5268,26.5776,26.5015,26.5691,152340.0
2022-03-01 13:40:00,31.41,31.48,31.38,31.48,166657.0,26.5607,26.6199,26.5353,26.6199,166657.0
2022-03-01 13:50:00,31.48,31.5,31.46,31.49,161690.0,26.6199,26.6368,26.6029,26.6283,161690.0
2022-03-01 14:00:00,31.49,31.51,31.46,31.5,243386.0,26.6283,26.6452,26.6029,26.6368,243386.0
2022-03-01 14:10:00,31.51,31.53,31.45,31.5,334097.0,26.6452,26.6621,26.5945,26.6368,334097.0
2022-03-01 14:20:00,31.5,31.52,31.43,31.49,326906.0,26.6368,26.6537,26.5776,26.6283,326906.0
2022-03-01 14:30:00,31.49,31.51,31.47,31.5,369512.0,26.6283,26.6452,26.6114,26.6368,369512.0
2022-03-01 14:40:00,31.5,31.51,31.44,31.5,219413.0,26.6368,26.6452,26.586,26.6368,219413.0
2022-03-01 14:50:00,31.49,31.57,31.47,31.54,772612.0,26.6283,26.696,26.6114,26.6706,772612.0
2022-03-01 15:00:00,31.55,31.64,31.53,31.61,304107.0,26.679,26.7551,26.6621,26.7298,304107.0
2022-03-01 15:10:00,31.61,31.62,31.58,31.59,273380.0,26.7298,26.7382,26.7044,26.7129,273380.0
2022-03-01 15:20:00,31.6,31.66,31.57,31.64,292432.0,26.7213,26.7721,26.696,26.7551,292432.0
2022-03-01 15:30:00,31.63,31.68,31.61,31.65,291043.0,26.7467,26.789,26.7298,26.7636,291043.0
2022-03-01 15:40:00,31.64,31.68,31.53,31.55,489193.0,26.7551,26.789,26.6621,26.679,489193.0
2022-03-01 15:50:00,31.55,31.77,31.51,31.67,1670621.0,26.679,26.8651,26.6452,26.7805,1670621.0
2022-03-02 09:30:00,32.0,32.11,31.79,32.11,421876.0,27.0596,27.1526,26.882,27.1526,421876.0
2022-03-02 09:40:00,32.1,32.2,32.05,32.11,224217.0,27.1441,27.2287,27.1018,27.1526,224217.0
2022-03-02 09:50:00,32.11,32.17,32.06,32.15,164199.0,27.1526,27.2033,27.1103,27.1864,164199.0
2022-03-02 10:00:00,32.16,32.27,32.15,32.18,206629.0,27.1949,27.2879,27.1864,27.2118,206629.0
2022-03-02 10:10:00,32.18,32.23,32.15,32.2,438468.0,27.2118,27.2541,27.1864,27.2287,438468.0
2022-03-02 10:20:00,32.19,32.31,32.17,32.21,258945.0,27.2202,27.3217,27.2033,27.2371,258945.0
2022-03-02 10:30:00,32.21,32.31,32.12,32.27,267412.0,27.2371,27.3217,27.161,27.2879,267412.0
2022-03-02 10:40:00,32.27,32.28,32.06,32.16,243356.0,27.2879,27.2963,27.1103,27.1949,243356.0
2022-03-02 10:50:00,32.16,32.17,32.05,32.16,224828.0,27.1949,27.2033,27.1018,27.1949,224828.0
2022-03-02 11:00:00,32.17,32.39,32.15,32.35,251535.0,27.2033,27.3894,27.1864,27.3555,251535.0
2022-03-02 11:10:00,32.34,32.37,32.28,32.31,256079.0,27.3471,27.3724,27.2963,27.3217,256079.0
2022-03-02 11:20:00,32.3,32.44,32.3,32.4,98985.0,27.3133,27.4316,27.3133,27.3978,98985.0
2022-03-02 11:30:00,32.4,32.48,32.38,32.46,198589.0,27.3978,27.4655,27.3809,27.4485,198589.0
2022-03-02 11:40:00,32.47,32.53,32.45,32.47,189467.0,27.457,27.5077,27.4401,27.457,189467.0
2022-03-02 11:50:00,32.47,32.65,32.45,32.63,137901.0,27.457,27.6092,27.4401,27.5923,137901.0
2022-03-02 12:00:00,32.63,32.72,32.61,32.71,163789.0,27.5923,27.6684,27.5754,27.66,163789.0
2022-03-02 12:10:00,32.71,32.81,32.71,32.79,184115.0,27.66,27.7445,27.66,27.7276,184115.0
2022-03-02 12:20:00,32.79,32.81,32.74,32.8,199756.0,27.7276,27.7445,27.6853,27.7361,199756.0
2022-03-02 12:30:00,32.8,32.81,32.75,32.79,155066.0,27.7361,27.7445,27.6938,27.7276,155066.0
2022-03-02 12:40:00,32.79,32.82,32.77,32.8,133042.0,27.7276,27.753,27.7107,27.7361,133042.0
2022-03-02 12:50:00,32.81,32.83,32.77,32.82,117941.0,27.7445,27.7614,27.7107,27.753,117941.0
2022-03-02 13:00:00,32.82,32.83,32.78,32.83,86094.0,27.753,27.7614,27.7191,27.7614,86094.0
2022-03-02 13:10:00,32.83,32.85,32.77,32.82,121541.0,27.7614,27.7783,27.7107,27.753,121541.0
2022-03-02 13:20:00,32.82,32.82,32.74,32.77,124481.0,27.753,27.753,27.6853,27.7107,124481.0
2022-03-02 13:30:00,32.77,32.81,32.76,32.81,122763.0,27.7107,27.7445,27.7022,27.7445,122763.0
2022-03-02 13:40:00,32.8,32.81,32.75,32.79,102241.0,27.7361,27.7445,27.6938,27.7276,102241.0
2022-03-02 13:50:00,32.79,32.86,32.78,32.84,86878.0,27.7276,27.7868,27.7191,27.7699,86878.0
2022-03-02 14:00:00,32.84,32.92,32.82,32.91,100559.0,27.7699,27.8375,27.753,27.8291,100559.0
2022-03-02 14:10:00,32.91,32.94,32.83,32.83,136780.0,27.8291,27.8544,27.7614,27.7614,136780.0
2022-03-02 14:20:00,32.84,32.87,32.81,32.87,165187.0,27.7699,27.7953,27.7445,27.7953,165187.0
2022-03-02 14:30:00,32.87,32.87,32.81,32.84,118863.0,27.7953,27.7953,27.7445,27.7699,118863.0
2022-03-02 14:40:00,32.84,32.85,32.79,32.81,105425.0,27.7699,27.7783,27.7276,27.7445,105425.0
2022-03-02 14:50:00,32.81,32.83,32.67,32.69,169401.0,27.7445,27.7614,27.6261,27.643,169401.0
2022-03-02 15:00:00,32.68,32.76,32.66,32.73,147295.0,27.6346,27.7022,27.6177,27.6769,147295.0
2022-03-02 15:10:00,32.73,32.88,32.72,32.87,161639.0,27.6769,27.8037,27.6684,27.7953,161639.0
2022-03-02 15:20:00,32.86,32.9,32.84,32.88,158283.0,27.7868,27.8206,27.7699,27.8037,158283.0
2022-03-02 15:30:00,32.88,32.91,32.83,32.84,212477.0,27.8037,27.8291,27.7614,27.7699,212477.0
2022-03-02 15:40:00,32.84,32.85,32.78,32.81,373165.0,27.7699,27.7783,27.7191,27.7445,373165.0
2022-03-02 15:50:00,32.82,32.88,32.66,32.68,1008038.0,27.753,27.8037,27.6177,27.6346,1008038.0
2022-03-03 09:30:00,32.5,32.62,32.36,32.55,367335.0,27.4824,27.5838,27.364,27.5247,367335.0
2022-03-03 09:40:00,32.56,32.76,32.53,32.69,227307.0,27.5331,27.7022,27.5077,27.643,227307.0
2022-03-03 09:50:00,32.7,32.71,32.53,32.55,138643.0,27.6515,27.66,27.5077,27.5247,138643.0
2022-03-03 10:00:00,32.55,32.73,32.5,32.73,143114.0,27.5247,27.6769,27.4824,27.6769,143114.0
2022-03-03 10:10:00,32.73,32.84,32.69,32.83,206988.0,27.6769,27.7699,27.643,27.7614,206988.0
2022-03-03 10:20:00,32.82,32.84,32.73,32.79,131196.0,27.753,27.7699,27.6769,27.7276,131196.0
2022-03-03 10:30:00,32.79,32.81,32.64,32.65,221269.0,27.7276,27.7445,27.6008,27.6092,221269.0
2022-03-03 10:40:00,32.65,32.71,32.59,32.7,299729.0,27.6092,27.66,27.5585,27.6515,299729.0
2022-03-03 10:50:00,32.7,32.73,32.62,32.64,118791.0,27.6515,27.6769,27.5838,27.6008,118791.0
2022-03-03 11:00:00,32.64,32.72,32.57,32.69,130705.0,27.6008,27.6684,27.5416,27.643,130705.0
2022-03-03 11:10:00,32.69,32.71,32.65,32.69,112315.0,27.643,27.66,27.6092,27.643,112315.0
2022-03-03 11:20:00,32.69,32.82,32.68,32.79,89438.0,27.643,27.753,27.6346,27.7276,89438.0
2022-03-03 11:30:00,32.79,32.8,32.66,32.68,97036.0,27.7276,27.7361,27.6177,27.6346,97036.0
2022-03-03 11:40:00,32.68,32.77,32.67,32.7,63535.0,27.6346,27.7107,27.6261,27.6515,63535.0
2022-03-03 11:50:00,32.7,32.72,32.66,32.68,124293.0,27.6515,27.6684,27.6177,27.6346,124293.0
2022-03-03 12:00:00,32.68,32.73,32.67,32.72,106061.0,27.6346,27.6769,27.6261,27.6684,106061.0
2022-03-03 12:10:00,32.72,32.79,32.71,32.73,82802.0,27.6684,27.7276,27.66,27.6769,82802.0
2022-03-03 12:20:00,32.73,32.74,32.66,32.69,97062.0,27.6769,27.6853,27.6177,27.643,97062.0
2022-03-03 12:30:00,32.69,32.77,32.66,32.68,146432.0,27.643,27.7107,27.6177,27.6346,146432.0
2022-03-03 12:40:00,32.67,32.72,32.65,32.66,103698.0,27.6261,27.6684,27.6092,27.6177,103698.0
2022-03-03 12:50:00,32.66,32.73,32.64,32.72,95336.0,27.6177,27.6769,27.6008,27.6684,95336.0
2022-03-03 13:00:00,32.72,32.8,32.69,32.76,57003.0,27.6684,27.7361,27.643,27.7022,57003.0
2022-03-03 13:10:00,32.75,32.83,32.74,32.78,85527.0,27.6938,27.7614,27.6853,27.7191,85527.0
2022-03-03 13:20:00,32.78,32.85,32.77,32.83,70701.0,27.7191,27.7783,27.7107,27.7614,70701.0
2022-03-03 13:30:00,32.84,32.84,32.77,32.83,80387.0,27.7699,27.7699,27.7107,27.7614,80387.0
2022-03-03 13:40:00,32.82,32.84,32.79,32.83,66224.0,27.753,27.7699,27.7276,27.7614,66224.0
2022-03-03 13:50:00,32.84,32.86,32.8,32.84,123134.0,27.7699,27.7868,27.7361,27.7699,123134.0
2022-03-03 14:00:00,32.83,32.9,32.83,32.85,160335.0,27.7614,27.8206,27.7614,27.7783,160335.0
2022-03-03 14:10:00,32.86,32.91,32.83,32.84,104088.0,27.7868,27.8291,27.7614,27.7699,104088.0
2022-03-03 14:20:00,32.84,32.87,32.81,32.85,116379.0,27.7699,27.7953,27.7445,27.7783,116379.0
2022-03-03 14:30:00,32.85,32.87,32.82,32.86,75180.0,27.7783,27.7953,27.753,27.7868,75180.0
2022-03-03 14:40:00,32.86,32.88,32.81,32.82,75657.0,27.7868,27.8037,27.7445,27.753,75657.0
2022-03-03 14:50:00,32.83,32.83,32.76,32.77,84562.0,27.7614,27.7614,27.7022,27.7107,84562.0
2022-03-03 15:00:00,32.77,32.78,32.62,32.66,90485.0,27.7107,27.7191,27.5838,27.6177,90485.0
2022-03-03 15:10:00,32.66,32.79,32.64,32.77,100032.0,27.6177,27.7276,27.6008,27.7107,100032.0
2022-03-03 15:20:00,32.76,32.79,32.72,32.78,108155.0,27.7022,27.7276,27.6684,27.7191,108155.0
2022-03-03 15:30:00,32.77,32.79,32.66,32.69,188328.0,27.7107,27.7276,27.6177,27.643,188328.0
2022-03-03 15:40:00,32.7,32.71,32.61,32.7,235874.0,27.6515,27.66,27.5754,27.6515,235874.0
2022-03-03 15:50:00,32.71,32.8,32.68,32.79,586844.0,27.66,27.7361,27.6346,27.7276,586844.0
2022-03-04 09:30:00,32.7,32.81,32.63,32.76,219815.0,27.6515,27.7445,27.5923,27.7022,219815.0
2022-03-04 09:40:00,32.75,32.92,32.69,32.8,197752.0,27.6938,27.8375,27.643,27.7361,197752.0
2022-03-04 09:50:00,32.8,32.97,32.79,32.84,134571.0,27.7361,27.8798,27.7276,27.7699,134571.0
2022-03-04 10:00:00,32.84,33.02,32.79,32.95,218713.0,27.7699,27.9221,27.7276,27.8629,218713.0
2022-03-04 10:10:00,32.96,33.03,32.89,33.01,112065.0,27.8714,27.9305,27.8122,27.9136,112065.0
2022-03-04 10:20:00,33.02,33.12,32.96,33.11,93919.0,27.9221,28.0067,27.8714,27.9982,93919.0
2022-03-04 10:30:00,33.1,33.12,33.03,33.08,111190.0,27.9897,28.0067,27.9305,27.9728,111190.0
2022-03-04 10:40:00,33.07,33.08,33.01,33.02,85512.0,27.9644,27.9728,27.9136,27.9221,85512.0
2022-03-04 10:50:00,33.02,33.07,32.99,33.02,69082.0,27.9221,27.9644,27.8967,27.9221,69082.0
2022-03-04 11:00:00,33.02,33.03,32.94,32.95,93905.0,27.9221,27.9305,27.8544,27.8629,93905.0
2022-03-04 11:10:00,32.95,33.07,32.93,33.01,99767.0,27.8629,27.9644,27.846,27.9136,99767.0
2022-03-04 11:20:00,33.0,33.0,32.93,32.94,85591.0,27.9052,27.9052,27.846,27.8544,85591.0
2022-03-04 11:30:00,32.95,32.96,32.84,32.94,82732.0,27.8629,27.8714,27.7699,27.8544,82732.0
2022-03-04 11:40:00,32.93,32.97,32.89,32.95,80628.0,27.846,27.8798,27.8122,27.8629,80628.0
2022-03-04 11:50:00,32.95,32.95,32.88,32.9,68688.0,27.8629,27.8629,27.8037,27.8206,68688.0
2022-03-04 12:00:00,32.89,32.93,32.87,32.91,69201.0,27.8122,27.846,27.7953,27.8291,69201.0
2022-03-04 12:10:00,32.91,32.96,32.89,32.95,90774.0,27.8291,27.8714,27.8122,27.8629,90774.0
2022-03-04 12:20:00,32.95,33.01,32.89,33.01,58184.0,27.8629,27.9136,27.8122,27.9136,58184.0
2022-03-04 12:30:00,32.99,33.04,32.95,33.02,86654.0,27.8967,27.939,27.8629,27.9221,86654.0
2022-03-04 12:40:00,33.02,33.07,32.98,33.07,94481.0,27.9221,27.9644,27.8883,27.9644,94481.0
2022-03-04 12:50:00,33.07,33.12,33.05,33.07,75378.0,27.9644,28.0067,27.9475,27.9644,75378.0
2022-03-04 13:00:00,33.08,33.18,33.07,33.16,90431.0,27.9728,28.0574,27.9644,28.0405,90431.0
2022-03-04 13:10:00,33.16,33.22,33.13,33.13,105282.0,28.0405,28.0912,28.0151,28.0151,105282.0
2022-03-04 13:20:00,33.13,33.18,33.1,33.11,91719.0,28.0151,28.0574,27.9897,27.9982,91719.0
2022-03-04 13:30:00,33.11,33.15,33.05,33.14,240967.0,27.9982,28.032,27.9475,28.0236,240967.0
2022-03-04 13:40:00,33.13,33.16,33.1,33.13,56361.0,28.0151,28.0405,27.9897,28.0151,56361.0
2022-03-04 13:50:00,33.13,33.18,33.12,33.18,74993.0,28.0151,28.0574,28.0067,28.0574,74993.0
2022-03-04 14:00:00,33.18,33.29,33.16,33.27,237771.0,28.0574,28.1504,28.0405,28.1335,237771.0
2022-03-04 14:10:00,33.27,33.38,33.23,33.37,146463.0,28.1335,28.2265,28.0997,28.2181,146463.0
2022-03-04 14:20:00,33.38,33.51,33.36,33.49,255772.0,28.2265,28.3364,28.2096,28.3195,255772.0
2022-03-04 14:30:00,33.49,33.53,33.46,33.51,135596.0,28.3195,28.3534,28.2942,28.3364,135596.0
2022-03-04 14:40:00,33.5,33.5,33.4,33.42,119277.0,28.328,28.328,28.2434,28.2603,119277.0
2022-03-04 14:50:00,33.43,33.47,33.37,33.4,161630.0,28.2688,28.3026,28.2181,28.2434,161630.0
2022-03-04 15:00:00,33.4,33.5,33.38,33.49,92881.0,28.2434,28.328,28.2265,28.3195,92881.0
2022-03-04 15:10:00,33.48,33.5,33.38,33.41,111582.0,28.3111,28.328,28.2265,28.2519,111582.0
2022-03-04 15:20:00,33.41,33.52,33.41,33.5,144945.0,28.2519,28.3449,28.2519,28.328,144945.0
2022-03-04 15:30:00,33.49,33.51,33.41,33.43,228337.0,28.3195,28.3364,28.2519,28.2688,228337.0
2022-03-04 15:40:00,33.43,33.45,33.37,33.39,266017.0,28.2688,28.2857,28.2181,28.235,266017.0
2022-03-04 15:50:00,33.38,33.52,33.36,33.46,854109.0,28.2265,28.3449,28.2096,28.2942,854109.0
2022-03-07 09:30:00,33.73,33.73,33.46,33.47,379979.0,28.5225,28.5225,28.2942,28.3026,379979.0
2022-03-07 09:40:00,33.48,33.59,33.39,33.43,288928.0,28.3111,28.4041,28.235,28.2688,288928.0
2022-03-07 09:50:00,33.43,33.95,33.41,33.87,239623.0,28.2688,28.7085,28.2519,28.6409,239623.0
2022-03-07 10:00:00,33.86,34.21,33.82,34.09,301499.0,28.6324,28.9284,28.5986,28.8269,301499.0
2022-03-07 10:10:00,34.09,34.17,34.04,34.14,290211.0,28.8269,28.8945,28.7846,28.8692,290211.0
2022-03-07 10:20:00,34.14,34.22,34.07,34.14,249660.0,28.8692,28.9368,28.81,28.8692,249660.0
2022-03-07 10:30:00,34.15,34.34,34.14,34.32,306984.0,28.8776,29.0383,28.8692,29.0214,306984.0
2022-03-07 10:40:00,34.32,34.39,34.2,34.23,230481.0,29.0214,29.0806,28.9199,28.9453,230481.0
2022-03-07 10:50:00,34.23,34.23,34.03,34.03,214567.0,28.9453,28.9453,28.7762,28.7762,214567.0
2022-03-07 11:00:00,34.04,34.04,33.78,33.86,200939.0,28.7846,28.7846,28.5648,28.6324,200939.0
2022-03-07 11:10:00,33.85,33.9,33.75,33.75,201681.0,28.6239,28.6662,28.5394,28.5394,201681.0
2022-03-07 11:20:00,33.75,33.79,33.67,33.75,156198.0,28.5394,28.5732,28.4717,28.5394,156198.0
2022-03-07 11:30:00,33.75,33.76,33.53,33.55,194647.0,28.5394,28.5478,28.3534,28.3703,194647.0
2022-03-07 11:40:00,33.55,33.56,33.37,33.41,199207.0,28.3703,28.3787,28.2181,28.2519,199207.0
2022-03-07 11:50:00,33.4,33.42,33.28,33.4,126785.0,28.2434,28.2603,28.142,28.2434,126785.0
2022-03-07 12:00:00,33.4,33.45,33.17,33.27,114352.0,28.2434,28.2857,28.0489,28.1335,114352.0
2022-03-07 12:10:00,33.26,33.26,33.05,33.05,164215.0,28.125,28.125,27.9475,27.9475,164215.0
2022-03-07 12:20:00,33.05,33.1,32.92,33.07,135920.0,27.9475,27.9897,27.8375,27.9644,135920.0
2022-03-07 12:30:00,33.06,33.13,33.05,33.12,92134.0,27.9559,28.0151,27.9475,28.0067,92134.0
2022-03-07 12:40:00,33.13,33.13,33.02,33.07,124828.0,28.0151,28.0151,27.9221,27.9644,124828.0
2022-03-07 12:50:00,33.07,33.12,32.98,33.12,124629.0,27.9644,28.0067,27.8883,28.0067,124629.0
2022-03-07 13:00:00,33.11,33.24,33.1,33.22,127851.0,27.9982,28.1081,27.9897,28.0912,127851.0
2022-03-07 13:10:00,33.21,33.22,33.14,33.16,119854.0,28.0828,28.0912,28.0236,28.0405,119854.0
2022-03-07 13:20:00,33.15,33.39,33.14,33.34,122164.0,28.032,28.235,28.0236,28.1927,122164.0
2022-03-07 13:30:00,33.35,33.37,33.29,33.31,152059.0,28.2011,28.2181,28.1504,28.1673,152059.0
2022-03-07 13:40:00,33.3,33.34,33.11,33.16,110598.0,28.1589,28.1927,27.9982,28.0405,110598.0
2022-03-07 13:50:00,33.16,33.26,33.15,33.23,109137.0,28.0405,28.125,28.032,28.0997,109137.0
2022-03-07 14:00:00,33.23,33.24,33.16,33.19,166604.0,28.0997,28.1081,28.0405,28.0658,166604.0
2022-03-07 14:10:00,33.19,33.29,33.17,33.25,127808.0,28.0658,28.1504,28.0489,28.1166,127808.0
2022-03-07 14:20:00,33.25,33.27,33.17,33.25,114238.0,28.1166,28.1335,28.0489,28.1166,114238.0
2022-03-07 14:30:00,33.25,33.33,33.21,33.33,121249.0,28.1166,28.1842,28.0828,28.1842,121249.0
2022-03-07 14:40:00,33.33,33.41,33.27,33.41,212667.0,28.1842,28.2519,28.1335,28.2519,212667.0
2022-03-07 14:50:00,33.41,33.43,33.28,33.3,167099.0,28.2519,28.2688,28.142,28.1589,167099.0
2022-03-07 15:00:00,33.3,33.39,33.25,33.37,223309.0,28.1589,28.235,28.1166,28.2181,223309.0
2022-03-07 15:10:00,33.37,33.39,33.3,33.37,186005.0,28.2181,28.235,28.1589,28.2181,186005.0
2022-03-07 15:20:00,33.38,33.41,33.31,33.32,337812.0,28.2265,28.2519,28.1673,28.1758,337812.0
2022-03-07 15:30:00,33.31,33.37,33.29,33.34,248790.0,28.1673,28.2181,28.1504,28.1927,248790.0
2022-03-07 15:40:00,33.35,33.45,33.34,33.39,450085.0,28.2011,28.2857,28.1927,28.235,450085.0
2022-03-07 15:50:00,33.4,33.46,33.38,33.39,852501.0,28.2434,28.2942,28.2265,28.235,852501.0
2022-03-08 09:30:00,33.86,33.99,33.5,33.6,441292.0,28.6324,28.7423,28.328,28.4125,441292.0
2022-03-08 09:40:00,33.59,33.61,33.35,33.5,560433.0,28.4041,28.421,28.2011,28.328,560433.0
2022-03-08 09:50:00,33.5,33.83,33.46,33.8,338549.0,28.328,28.607,28.2942,28.5817,338549.0
2022-03-08 10:00:00,33.8,33.89,33.62,33.62,502135.0,28.5817,28.6578,28.4295,28.4295,502135.0
2022-03-08 10:10:00,33.62,33.64,33.39,33.56,238554.0,28.4295,28.4464,28.235,28.3787,238554.0
2022-03-08 10:20:00,33.55,33.59,33.42,33.52,246418.0,28.3703,28.4041,28.2603,28.3449,246418.0
2022-03-08 10:30:00,33.52,33.73,33.52,33.58,181136.0,28.3449,28.5225,28.3449,28.3956,181136.0
2022-03-08 10:40:00,33.58,33.8,33.54,33.64,256435.0,28.3956,28.5817,28.3618,28.4464,256435.0
2022-03-08 10:50:00,33.63,33.64,33.48,33.62,196788.0,28.4379,28.4464,28.3111,28.4295,196788.0
2022-03-08 11:00:00,33.62,33.68,33.52,33.63,162183.0,28.4295,28.4802,28.3449,28.4379,162183.0
2022-03-08 11:10:00,33.64,33.79,33.57,33.76,242880.0,28.4464,28.5732,28.3872,28.5478,242880.0
2022-03-08 11:20:00,33.75,33.78,33.64,33.64,143438.0,28.5394,28.5648,28.4464,28.4464,143438.0
2022-03-08 11:30:00,33.64,33.82,33.59,33.8,273899.0,28.4464,28.5986,28.4041,28.5817,273899.0
2022-03-08 11:40:00,33.8,33.89,33.78,33.84,225716.0,28.5817,28.6578,28.5648,28.6155,225716.0
2022-03-08 11:50:00,33.85,33.93,33.82,33.91,185797.0,28.6239,28.6916,28.5986,28.6747,185797.0
2022-03-08 12:00:00,33.91,33.92,33.68,33.71,336595.0,28.6747,28.6831,28.4802,28.5056,336595.0
2022-03-08 12:10:00,33.72,33.74,33.35,33.36,341511.0,28.514,28.5309,28.2011,28.2096,341511.0
2022-03-08 12:20:00,33.35,33.39,32.86,32.97,470611.0,28.2011,28.235,27.7868,27.8798,470611.0
2022-03-08 12:30:00,32.98,33.0,32.52,32.53,277028.0,27.8883,27.9052,27.4993,27.5077,277028.0
2022-03-08 12:40:00,32.53,32.79,32.53,32.62,316091.0,27.5077,27.7276,27.5077,27.5838,316091.0
2022-03-08 12:50:00,32.63,32.9,32.6,32.8,327162.0,27.5923,27.8206,27.5669,27.7361,327162.0
2022-03-08 13:00:00,32.81,33.01,32.8,32.96,209429.0,27.7445,27.9136,27.7361,27.8714,209429.0
2022-03-08 13:10:00,32.97,33.1,32.96,33.05,177443.0,27.8798,27.9897,27.8714,27.9475,177443.0
2022-03-08 13:20:00,33.05,33.22,32.98,33.21,152650.0,27.9475,28.0912,27.8883,28.0828,152650.0
2022-03-08 13:30:00,33.2,33.29,33.15,33.23,222656.0,28.0743,28.1504,28.032,28.0997,222656.0
2022-03-08 13:40:00,33.22,33.25,32.98,33.05,165125.0,28.0912,28.1166,27.8883,27.9475,165125.0
2022-03-08 13:50:00,33.05,33.26,33.03,33.19,229332.0,27.9475,28.125,27.9305,28.0658,229332.0
2022-03-08 14:00:00,33.19,33.22,33.05,33.05,184820.0,28.0658,28.0912,27.9475,27.9475,184820.0
2022-03-08 14:10:00,33.05,33.05,32.79,32.83,160007.0,27.9475,27.9475,27.7276,27.7614,160007.0
2022-03-08 14:20:00,32.83,33.06,32.83,33.05,147851.0,27.7614,27.9559,27.7614,27.9475,147851.0
2022-03-08 14:30:00,33.05,33.23,33.04,33.16,174406.0,27.9475,28.0997,27.939,28.0405,174406.0
2022-03-08 14:40:00,33.16,33.25,33.11,33.18,155409.0,28.0405,28.1166,27.9982,28.0574,155409.0
2022-03-08 14:50:00,33.18,33.23,33.13,33.17,165951.0,28.0574,28.0997,28.0151,28.0489,165951.0
2022-03-08 15:00:00,33.18,33.29,33.17,33.25,207823.0,28.0574,28.1504,28.0489,28.1166,207823.0
2022-03-08 15:10:00,33.25,33.28,33.19,33.23,188971.0,28.1166,28.142,28.0658,28.0997,188971.0
2022-03-08 15:20:00,33.23,33.23,33.0,33.01,219527.0,28.0997,28.0997,27.9052,27.9136,219527.0
2022-03-08 15:30:00,33.01,33.02,32.88,32.98,302854.0,27.9136,27.9221,27.8037,27.8883,302854.0
2022-03-08 15:40:00,32.98,33.05,32.95,32.97,373837.0,27.8883,27.9475,27.8629,27.8798,373837.0
2022-03-08 15:50:00,32.96,32.98,32.86,32.86,1146680.0,27.8714,27.8883,27.7868,27.7868,1146680.0
2022-03-09 09:30:00,32.58,32.61,32.05,32.41,651349.0,27.55,27.5754,27.1018,27.4063,651349.0
2022-03-09 09:40:00,32.41,32.63,32.35,32.55,499084.0,27.4063,27.5923,27.3555,27.5247,499084.0
2022-03-09 09:50:00,32.56,32.82,32.56,32.63,269265.0,27.5331,27.753,27.5331,27.5923,269265.0
2022-03-09 10:00:00,32.64,33.05,32.58,32.94,264870.0,27.6008,27.9475,27.55,27.8544,264870.0
2022-03-09 10:10:00,32.95,33.09,32.88,32.9,242961.0,27.8629,27.9813,27.8037,27.8206,242961.0
2022-03-09 10:20:00,32.91,32.98,32.82,32.89,185045.0,27.8291,27.8883,27.753,27.8122,185045.0
2022-03-09 10:30:00,32.91,33.13,32.91,33.05,221853.0,27.8291,28.0151,27.8291,27.9475,221853.0
2022-03-09 10:40:00,33.05,33.09,32.95,33.02,255600.0,27.9475,27.9813,27.8629,27.9221,255600.0
2022-03-09 10:50:00,33.02,33.04,32.97,32.99,247785.0,27.9221,27.939,27.8798,27.8967,247785.0
2022-03-09 11:00:00,32.99,32.99,32.82,32.84,133525.0,27.8967,27.8967,27.753,27.7699,133525.0
2022-03-09 11:10:00,32.85,32.97,32.85,32.95,176483.0,27.7783,27.8798,27.7783,27.8629,176483.0
2022-03-09 11:20:00,32.95,33.01,32.89,32.99,185634.0,27.8629,27.9136,27.8122,27.8967,185634.0
2022-03-09 11:30:00,32.98,33.09,32.96,32.97,204228.0,27.8883,27.9813,27.8714,27.8798,204228.0
2022-03-09 11:40:00,32.97,33.12,32.9,32.98,197361.0,27.8798,28.0067,27.8206,27.8883,197361.0
2022-03-09 11:50:00,32.98,33.06,32.95,33.02,152946.0,27.8883,27.9559,27.8629,27.9221,152946.0
2022-03-09 12:00:00,33.03,33.08,32.85,32.87,202641.0,27.9305,27.9728,27.7783,27.7953,202641.0
2022-03-09 12:10:00,32.87,32.96,32.78,32.95,167904.0,27.7953,27.8714,27.7191,27.8629,167904.0
2022-03-09 12:20:00,32.95,32.99,32.88,32.91,139544.0,27.8629,27.8967,27.8037,27.8291,139544.0
2022-03-09 12:30:00,32.92,32.94,32.56,32.58,305115.0,27.8375,27.8544,27.5331,27.55,305115.0
2022-03-09 12:40:00,32.58,32.7,32.42,32.66,156824.0,27.55,27.6515,27.4147,27.6177,156824.0
2022-03-09 12:50:00,32.65,32.71,32.6,32.69,136657.0,27.6092,27.66,27.5669,27.643,136657.0
2022-03-09 13:00:00,32.69,32.94,32.65,32.76,244245.0,27.643,27.8544,27.6092,27.7022,244245.0
2022-03-09 13:10:00,32.75,32.75,32.6,32.71,150276.0,27.6938,27.6938,27.5669,27.66,150276.0
2022-03-09 13:20:00,32.71,32.72,32.53,32.59,183201.0,27.66,27.6684,27.5077,27.5585,183201.0
2022-03-09 13:30:00,32.61,32.64,32.43,32.55,223801.0,27.5754,27.6008,27.4232,27.5247,223801.0
2022-03-09 13:40:00,32.55,32.59,32.47,32.49,208724.0,27.5247,27.5585,27.457,27.4739,208724.0
2022-03-09 13:50:00,32.48,32.48,32.3,32.36,292992.0,27.4655,27.4655,27.3133,27.364,292992.0
2022-03-09 14:00:00,32.35,32.44,32.21,32.37,313944.0,27.3555,27.4316,27.2371,27.3724,313944.0
2022-03-09 14:10:00,32.37,32.51,32.33,32.48,195331.0,27.3724,27.4908,27.3386,27.4655,195331.0
2022-03-09 14:20:00,32.47,32.6,32.36,32.41,237566.0,27.457,27.5669,27.364,27.4063,237566.0
2022-03-09 14:30:00,32.41,32.47,32.38,32.42,166893.0,27.4063,27.457,27.3809,27.4147,166893.0
2022-03-09 14:40:00,32.42,32.59,32.4,32.59,261166.0,27.4147,27.5585,27.3978,27.5585,261166.0
2022-03-09 14:50:00,32.59,32.63,32.54,32.57,250793.0,27.5585,27.5923,27.5162,27.5416,250793.0
2022-03-09 15:00:00,32.58,32.63,32.49,32.61,209277.0,27.55,27.5923,27.4739,27.5754,209277.0
2022-03-09 15:10:00,32.61,32.71,32.58,32.62,361583.0,27.5754,27.66,27.55,27.5838,361583.0
2022-03-09 15:20:00,32.62,32.68,32.57,32.59,323180.0,27.5838,27.6346,27.5416,27.5585,323180.0
2022-03-09 15:30:00,32.59,32.67,32.57,32.66,317069.0,27.5585,27.6261,27.5416,27.6177,317069.0
2022-03-09 15:40:00,32.66,32.72,32.59,32.65,452594.0,27.6177,27.6684,27.5585,27.6092,452594.0
2022-03-09 15:50:00,32.65,32.71,32.49,32.49,1612459.0,27.6092,27.66,27.4739,27.4739,1612459.0
2022-03-10 09:30:00,32.42,32.52,32.13,32.22,550106.0,27.7733,27.859,27.5249,27.602,550106.0
2022-03-10 09:40:00,32.23,32.3,32.09,32.25,366524.0,27.6106,27.6705,27.4906,27.6277,366524.0
2022-03-10 09:50:00,32.24,32.32,32.13,32.27,253760.0,27.6191,27.6877,27.5249,27.6448,253760.0
2022-03-10 10:00:00,32.27,32.46,32.27,32.4,194316.0,27.6448,27.8076,27.6448,27.7562,194316.0
2022-03-10 10:10:00,32.4,32.4,32.14,32.24,243710.0,27.7562,27.7562,27.5335,27.6191,243710.0
2022-03-10 10:20:00,32.25,32.4,32.22,32.23,220501.0,27.6277,27.7562,27.602,27.6106,220501.0
2022-03-10 10:30:00,32.24,32.32,32.18,32.24,184705.0,27.6191,27.6877,27.5677,27.6191,184705.0
2022-03-10 10:40:00,32.25,32.33,32.19,32.31,115025.0,27.6277,27.6962,27.5763,27.6791,115025.0
2022-03-10 10:50:00,32.3,32.38,32.22,32.22,136830.0,27.6705,27.7391,27.602,27.602,136830.0
2022-03-10 11:00:00,32.23,32.3,32.21,32.27,106385.0,27.6106,27.6705,27.5934,27.6448,106385.0
2022-03-10 11:10:00,32.26,32.28,32.2,32.25,88334.0,27.6363,27.6534,27.5849,27.6277,88334.0
2022-03-10 11:20:00,32.25,32.34,32.21,32.29,100368.0,27.6277,27.7048,27.5934,27.662,100368.0
2022-03-10 11:30:00,32.28,32.33,32.21,32.22,120321.0,27.6534,27.6962,27.5934,27.602,120321.0
2022-03-10 11:40:00,32.22,32.28,32.2,32.24,103301.0,27.602,27.6534,27.5849,27.6191,103301.0
2022-03-10 11:50:00,32.24,32.31,32.23,32.25,119679.0,27.6191,27.6791,27.6106,27.6277,119679.0
2022-03-10 12:00:00,32.24,32.31,32.23,32.27,96814.0,27.6191,27.6791,27.6106,27.6448,96814.0
2022-03-10 12:10:00,32.27,32.39,32.26,32.31,152932.0,27.6448,27.7476,27.6363,27.6791,152932.0
2022-03-10 12:20:00,32.31,32.33,32.25,32.28,131483.0,27.6791,27.6962,27.6277,27.6534,131483.0
2022-03-10 12:30:00,32.28,32.32,32.26,32.27,170986.0,27.6534,27.6877,27.6363,27.6448,170986.0
2022-03-10 12:40:00,32.28,32.28,32.21,32.22,108308.0,27.6534,27.6534,27.5934,27.602,108308.0
2022-03-10 12:50:00,32.22,32.29,32.21,32.28,107809.0,27.602,27.662,27.5934,27.6534,107809.0
2022-03-10 13:00:00,32.28,32.33,32.25,32.32,92916.0,27.6534,27.6962,27.6277,27.6877,92916.0
2022-03-10 13:10:00,32.31,32.39,32.31,32.36,105780.0,27.6791,27.7476,27.6791,27.7219,105780.0
2022-03-10 13:20:00,32.36,32.43,32.35,32.43,85058.0,27.7219,27.7819,27.7134,27.7819,85058.0
2022-03-10 13:30:00,32.42,32.42,32.3,32.32,98996.0,27.7733,27.7733,27.6705,27.6877,98996.0
2022-03-10 13:40:00,32.32,32.37,32.27,32.36,95865.0,27.6877,27.7305,27.6448,27.7219,95865.0
2022-03-10 13:50:00,32.37,32.45,32.36,32.38,79632.0,27.7305,27.799,27.7219,27.7391,79632.0
2022-03-10 14:00:00,32.39,32.43,32.33,32.34,135823.0,27.7476,27.7819,27.6962,27.7048,135823.0
2022-03-10 14:10:00,32.33,32.46,32.29,32.45,213838.0,27.6962,27.8076,27.662,27.799,213838.0
2022-03-10 14:20:00,32.45,32.48,32.39,32.4,329954.0,27.799,27.8247,27.7476,27.7562,329954.0
2022-03-10 14:30:00,32.41,32.5,32.4,32.48,92943.0,27.7648,27.8419,27.7562,27.8247,92943.0
2022-03-10 14:40:00,32.48,32.55,32.46,32.52,179239.0,27.8247,27.8847,27.8076,27.859,179239.0
2022-03-10 14:50:00,32.51,32.52,32.44,32.49,112929.0,27.8504,27.859,27.7905,27.8333,112929.0
2022-03-10 15:00:00,32.5,32.54,32.48,32.49,157929.0,27.8419,27.8761,27.8247,27.8333,157929.0
2022-03-10 15:10:00,32.49,32.57,32.48,32.53,130187.0,27.8333,27.9018,27.8247,27.8676,130187.0
2022-03-10 15:20:00,32.54,32.65,32.53,32.62,157963.0,27.8761,27.9704,27.8676,27.9447,157963.0
2022-03-10 15:30:00,32.63,32.65,32.45,32.5,211350.0,27.9532,27.9704,27.799,27.8419,211350.0
2022-03-10 15:40:00,32.5,32.55,32.45,32.54,213769.0,27.8419,27.8847,27.799,27.8761,213769.0
2022-03-10 15:50:00,32.52,32.59,32.49,32.49,685659.0,27.859,27.919,27.8333,27.8333,685659.0
2022-03-11 09:30:00,32.41,32.61,32.14,32.61,281548.0,27.7648,27.9361,27.5335,27.9361,281548.0
2022-03-11 09:40:00,32.59,32.62,32.42,32.43,220034.0,27.919,27.9447,27.7733,27.7819,220034.0
2022-03-11 09:50:00,32.43,32.46,32.34,32.36,101861.0,27.7819,27.8076,27.7048,27.7219,101861.0
2022-03-11 10:00:00,32.36,32.39,32.17,32.23,155730.0,27.7219,27.7476,27.5592,27.6106,155730.0
2022-03-11 10:10:00,32.24,32.37,32.2,32.36,126338.0,27.6191,27.7305,27.5849,27.7219,126338.0
2022-03-11 10:20:00,32.35,32.36,32.18,32.22,91019.0,27.7134,27.7219,27.5677,27.602,91019.0
2022-03-11 10:30:00,32.22,32.25,32.15,32.24,103989.0,27.602,27.6277,27.542,27.6191,103989.0
2022-03-11 10:40:00,32.23,32.24,32.16,32.22,115842.0,27.6106,27.6191,27.5506,27.602,115842.0
2022-03-11 10:50:00,32.22,32.24,32.13,32.2,199341.0,27.602,27.6191,27.5249,27.5849,199341.0
2022-03-11 11:00:00,32.2,32.29,32.2,32.27,128413.0,27.5849,27.662,27.5849,27.6448,128413.0
2022-03-11 11:10:00,32.27,32.28,32.2,32.23,133124.0,27.6448,27.6534,27.5849,27.6106,133124.0
2022-03-11 11:20:00,32.24,32.27,32.18,32.23,127432.0,27.6191,27.6448,27.5677,27.6106,127432.0
2022-03-11 11:30:00,32.23,32.24,32.18,32.19,107189.0,27.6106,27.6191,27.5677,27.5763,107189.0
2022-03-11 11:40:00,32.19,32.22,32.14,32.16,132376.0,27.5763,27.602,27.5335,27.5506,132376.0
2022-03-11 11:50:00,32.16,32.2,32.06,32.07,122409.0,27.5506,27.5849,27.4649,27.4735,122409.0
2022-03-11 12:00:00,32.07,32.09,32.0,32.04,111401.0,27.4735,27.4906,27.4135,27.4478,111401.0
2022-03-11 12:10:00,32.05,32.16,32.02,32.16,73587.0,27.4564,27.5506,27.4307,27.5506,73587.0
2022-03-11 12:20:00,32.15,32.2,32.14,32.17,59203.0,27.542,27.5849,27.5335,27.5592,59203.0
2022-03-11 12:30:00,32.18,32.23,32.13,32.13,94415.0,27.5677,27.6106,27.5249,27.5249,94415.0
2022-03-11 12:40:00,32.13,32.19,32.12,32.18,79800.0,27.5249,27.5763,27.5163,27.5677,79800.0
2022-03-11 12:50:00,32.18,32.18,32.11,32.13,107934.0,27.5677,27.5677,27.5078,27.5249,107934.0
2022-03-11 13:00:00,32.12,32.14,32.09,32.12,86614.0,27.5163,27.5335,27.4906,27.5163,86614.0
2022-03-11 13:10:00,32.12,32.24,32.1,32.24,100683.0,27.5163,27.6191,27.4992,27.6191,100683.0
2022-03-11 13:20:00,32.24,32.26,32.19,32.25,80567.0,27.6191,27.6363,27.5763,27.6277,80567.0
2022-03-11 13:30:00,32.26,32.26,32.14,32.2,105977.0,27.6363,27.6363,27.5335,27.5849,105977.0
2022-03-11 13:40:00,32.2,32.21,32.13,32.13,92249.0,27.5849,27.5934,27.5249,27.5249,92249.0
2022-03-11 13:50:00,32.13,32.14,32.04,32.12,142341.0,27.5249,27.5335,27.4478,27.5163,142341.0
2022-03-11 14:00:00,32.11,32.14,32.08,32.1,92328.0,27.5078,27.5335,27.4821,27.4992,92328.0
2022-03-11 14:10:00,32.1,32.11,32.05,32.06,115441.0,27.4992,27.5078,27.4564,27.4649,115441.0
2022-03-11 14:20:00,32.06,32.08,32.03,32.08,76151.0,27.4649,27.4821,27.4392,27.4821,76151.0
2022-03-11 14:30:00,32.07,32.12,32.05,32.12,66832.0,27.4735,27.5163,27.4564,27.5163,66832.0
2022-03-11 14:40:00,32.12,32.12,32.03,32.05,68816.0,27.5163,27.5163,27.4392,27.4564,68816.0
2022-03-11 14:50:00,32.04,32.05,31.97,32.0,93053.0,27.4478,27.4564,27.3878,27.4135,93053.0
2022-03-11 15:00:00,32.0,32.0,31.92,31.94,80919.0,27.4135,27.4135,27.345,27.3621,80919.0
2022-03-11 15:10:00,31.94,31.97,31.92,31.96,89786.0,27.3621,27.3878,27.345,27.3793,89786.0
2022-03-11 15:20:00,31.96,31.98,31.87,31.88,161222.0,27.3793,27.3964,27.3022,27.3107,161222.0
2022-03-11 15:30:00,31.88,31.88,31.81,31.82,177652.0,27.3107,27.3107,27.2508,27.2593,177652.0
2022-03-11 15:40:00,31.82,31.84,31.78,31.82,259577.0,27.2593,27.2765,27.2251,27.2593,259577.0
2022-03-11 15:50:00,31.82,31.95,31.79,31.9,1436902.0,27.2593,27.3707,27.2336,27.3279,1436902.0
2022-03-14 09:30:00,31.58,31.69,31.08,31.12,471819.0,27.0537,27.148,26.6254,26.6597,471819.0
2022-03-14 09:40:00,31.11,31.14,30.93,31.01,301045.0,26.6511,26.6768,26.4969,26.5654,301045.0
2022-03-14 09:50:00,31.01,31.08,30.82,31.01,231723.0,26.5654,26.6254,26.4027,26.5654,231723.0
2022-03-14 10:00:00,31.02,31.11,30.9,31.09,268247.0,26.574,26.6511,26.4712,26.634,268247.0
2022-03-14 10:10:00,31.09,31.13,30.9,30.96,207457.0,26.634,26.6682,26.4712,26.5226,207457.0
2022-03-14 10:20:00,30.96,31.35,30.94,31.24,219283.0,26.5226,26.8567,26.5055,26.7625,219283.0
2022-03-14 10:30:00,31.24,31.4,31.23,31.36,108366.0,26.7625,26.8995,26.7539,26.8653,108366.0
2022-03-14 10:40:00,31.36,31.43,31.29,31.43,89007.0,26.8653,26.9252,26.8053,26.9252,89007.0
2022-03-14 10:50:00,31.44,31.59,31.42,31.58,168053.0,26.9338,27.0623,26.9167,27.0537,168053.0
2022-03-14 11:00:00,31.58,31.69,31.56,31.66,115399.0,27.0537,27.148,27.0366,27.1223,115399.0
2022-03-14 11:10:00,31.67,31.87,31.66,31.78,134345.0,27.1308,27.3022,27.1223,27.2251,134345.0
2022-03-14 11:20:00,31.78,31.8,31.64,31.65,132201.0,27.2251,27.2422,27.1051,27.1137,132201.0
2022-03-14 11:30:00,31.64,31.68,31.53,31.54,98654.0,27.1051,27.1394,27.0109,27.0195,98654.0
2022-03-14 11:40:00,31.54,31.56,31.35,31.36,116423.0,27.0195,27.0366,26.8567,26.8653,116423.0
2022-03-14 11:50:00,31.36,31.36,31.22,31.24,121126.0,26.8653,26.8653,26.7453,26.7625,121126.0
2022-03-14 12:00:00,31.24,31.37,31.19,31.37,80137.0,26.7625,26.8738,26.7196,26.8738,80137.0
2022-03-14 12:10:00,31.37,31.46,31.34,31.46,148086.0,26.8738,26.9509,26.8481,26.9509,148086.0
2022-03-14 12:20:00,31.46,31.47,31.35,31.41,74587.0,26.9509,26.9595,26.8567,26.9081,74587.0
2022-03-14 12:30:00,31.41,31.45,31.37,31.43,99841.0,26.9081,26.9424,26.8738,26.9252,99841.0
2022-03-14 12:40:00,31.43,31.44,31.31,31.33,86648.0,26.9252,26.9338,26.8224,26.8396,86648.0
2022-03-14 12:50:00,31.34,31.36,31.28,31.29,52109.0,26.8481,26.8653,26.7967,26.8053,52109.0
2022-03-14 13:00:00,31.29,31.31,31.22,31.26,116764.0,26.8053,26.8224,26.7453,26.7796,116764.0
2022-03-14 13:10:00,31.26,31.3,31.2,31.28,73984.0,26.7796,26.8139,26.7282,26.7967,73984.0
2022-03-14 13:20:00,31.28,31.32,31.19,31.21,80654.0,26.7967,26.831,26.7196,26.7368,80654.0
2022-03-14 13:30:00,31.21,31.21,31.1,31.11,104932.0,26.7368,26.7368,26.6425,26.6511,104932.0
2022-03-14 13:40:00,31.11,31.14,30.99,31.01,92518.0,26.6511,26.6768,26.5483,26.5654,92518.0
2022-03-14 13:50:00,31.01,31.02,30.93,30.96,107985.0,26.5654,26.574,26.4969,26.5226,107985.0
2022-03-14 14:00:00,30.96,30.99,30.9,30.92,168254.0,26.5226,26.5483,26.4712,26.4883,168254.0
2022-03-14 14:10:00,30.93,30.96,30.91,30.92,69647.0,26.4969,26.5226,26.4798,26.4883,69647.0
2022-03-14 14:20:00,30.93,30.98,30.85,30.86,216724.0,26.4969,26.5397,26.4284,26.4369,216724.0
2022-03-14 14:30:00,30.86,30.91,30.85,30.87,175521.0,26.4369,26.4798,26.4284,26.4455,175521.0
2022-03-14 14:40:00,30.87,30.88,30.77,30.77,113376.0,26.4455,26.4541,26.3598,26.3598,113376.0
2022-03-14 14:50:00,30.78,30.88,30.73,30.86,129015.0,26.3684,26.4541,26.3256,26.4369,129015.0
2022-03-14 15:00:00,30.87,30.89,30.8,30.81,130676.0,26.4455,26.4626,26.3855,26.3941,130676.0
2022-03-14 15:10:00,30.8,30.87,30.79,30.86,228239.0,26.3855,26.4455,26.377,26.4369,228239.0
2022-03-14 15:20:00,30.85,30.93,30.84,30.93,112881.0,26.4284,26.4969,26.4198,26.4969,112881.0
2022-03-14 15:30:00,30.93,30.94,30.85,30.88,164197.0,26.4969,26.5055,26.4284,26.4541,164197.0
2022-03-14 15:40:00,30.88,31.04,30.87,31.03,302148.0,26.4541,26.5911,26.4455,26.5826,302148.0
2022-03-14 15:50:00,31.02,31.16,30.98,31.07,869255.0,26.574,26.6939,26.5397,26.6168,869255.0
2022-03-15 09:30:00,30.57,31.05,30.36,31.04,520154.0,26.1885,26.5997,26.0086,26.5911,520154.0
2022-03-15 09:40:00,31.03,31.05,30.68,30.72,318329.0,26.5826,26.5997,26.2827,26.317,318329.0
2022-03-15 09:50:00,30.73,30.78,30.59,30.69,214373.0,26.3256,26.3684,26.2056,26.2913,214373.0
2022-03-15 10:00:00,30.68,30.7,30.55,30.57,200720.0,26.2827,26.2999,26.1714,26.1885,200720.0
2022-03-15 10:10:00,30.57,30.58,30.4,30.53,203067.0,26.1885,26.1971,26.0429,26.1542,203067.0
2022-03-15 10:20:00,30.53,30.65,30.5,30.58,172176.0,26.1542,26.257,26.1285,26.1971,172176.0
2022-03-15 10:30:00,30.58,30.77,30.54,30.71,164222.0,26.1971,26.3598,26.1628,26.3084,164222.0
2022-03-15 10:40:00,30.71,30.84,30.69,30.8,268931.0,26.3084,26.4198,26.2913,26.3855,268931.0
2022-03-15 10:50:00,30.8,30.82,30.63,30.63,161293.0,26.3855,26.4027,26.2399,26.2399,161293.0
2022-03-15 11:00:00,30.63,30.64,30.51,30.52,183237.0,26.2399,26.2485,26.1371,26.1457,183237.0
2022-03-15 11:10:00,30.53,30.57,30.44,30.54,191032.0,26.1542,26.1885,26.0771,26.1628,191032.0
2022-03-15 11:20:00,30.54,30.63,30.53,30.63,195644.0,26.1628,26.2399,26.1542,26.2399,195644.0
2022-03-15 11:30:00,30.63,30.67,30.59,30.67,137417.0,26.2399,26.2742,26.2056,26.2742,137417.0
2022-03-15 11:40:00,30.67,30.86,30.64,30.83,186005.0,26.2742,26.4369,26.2485,26.4112,186005.0
2022-03-15 11:50:00,30.83,31.01,30.82,31.01,158896.0,26.4112,26.5654,26.4027,26.5654,158896.0
2022-03-15 12:00:00,31.01,31.01,30.85,30.91,123350.0,26.5654,26.5654,26.4284,26.4798,123350.0
2022-03-15 12:10:00,30.93,31.08,30.92,31.04,95323.0,26.4969,26.6254,26.4883,26.5911,95323.0
2022-03-15 12:20:00,31.04,31.15,31.03,31.1,131704.0,26.5911,26.6854,26.5826,26.6425,131704.0
2022-03-15 12:30:00,31.1,31.14,31.08,31.13,108043.0,26.6425,26.6768,26.6254,26.6682,108043.0
2022-03-15 12:40:00,31.13,31.15,31.06,31.12,111059.0,26.6682,26.6854,26.6083,26.6597,111059.0
2022-03-15 12:50:00,31.11,31.15,31.07,31.15,99344.0,26.6511,26.6854,26.6168,26.6854,99344.0
2022-03-15 13:00:00,31.15,31.23,31.09,31.1,121336.0,26.6854,26.7539,26.634,26.6425,121336.0
2022-03-15 13:10:00,31.09,31.1,30.99,31.01,132500.0,26.634,26.6425,26.5483,26.5654,132500.0
2022-03-15 13:20:00,31.01,31.2,31.0,31.09,98785.0,26.5654,26.7282,26.5569,26.634,98785.0
2022-03-15 13:30:00,31.1,31.12,31.04,31.1,144047.0,26.6425,26.6597,26.5911,26.6425,144047.0
2022-03-15 13:40:00,31.09,31.2,31.06,31.19,125454.0,26.634,26.7282,26.6083,26.7196,125454.0
2022-03-15 13:50:00,31.19,31.27,31.18,31.25,196592.0,26.7196,26.7882,26.7111,26.771,196592.0
2022-03-15 14:00:00,31.24,31.32,31.19,31.21,174665.0,26.7625,26.831,26.7196,26.7368,174665.0
2022-03-15 14:10:00,31.21,31.24,31.11,31.13,168113.0,26.7368,26.7625,26.6511,26.6682,168113.0
2022-03-15 14:20:00,31.12,31.12,31.04,31.1,193178.0,26.6597,26.6597,26.5911,26.6425,193178.0
2022-03-15 14:30:00,31.1,31.18,31.06,31.11,138451.0,26.6425,26.7111,26.6083,26.6511,138451.0
2022-03-15 14:40:00,31.11,31.17,31.08,31.16,140768.0,26.6511,26.7025,26.6254,26.6939,140768.0
2022-03-15 14:50:00,31.17,31.2,31.12,31.19,147805.0,26.7025,26.7282,26.6597,26.7196,147805.0
2022-03-15 15:00:00,31.19,31.25,31.16,31.16,149883.0,26.7196,26.771,26.6939,26.6939,149883.0
2022-03-15 15:10:00,31.17,31.19,31.12,31.14,200414.0,26.7025,26.7196,26.6597,26.6768,200414.0
2022-03-15 15:20:00,31.13,31.16,31.09,31.1,232600.0,26.6682,26.6939,26.634,26.6425,232600.0
2022-03-15 15:30:00,31.1,31.12,30.99,31.01,385686.0,26.6425,26.6597,26.5483,26.5654,385686.0
2022-03-15 15:40:00,31.01,31.03,30.94,30.98,635498.0,26.5654,26.5826,26.5055,26.5397,635498.0
2022-03-15 15:50:00,30.98,31.06,30.97,31.05,942067.0,26.5397,26.6083,26.5312,26.5997,942067.0
2022-03-16 09:30:00,31.11,31.56,30.94,31.52,395731.0,26.6511,27.0366,26.5055,27.0023,395731.0
2022-03-16 09:40:00,31.51,31.51,31.08,31.1,247384.0,26.9938,26.9938,26.6254,26.6425,247384.0
2022-03-16 09:50:00,31.1,31.44,31.05,31.39,191764.0,26.6425,26.9338,26.5997,26.891,191764.0
2022-03-16 10:00:00,31.38,31.44,31.13,31.15,167514.0,26.8824,26.9338,26.6682,26.6854,167514.0
2022-03-16 10:10:00,31.15,31.27,31.1,31.12,249063.0,26.6854,26.7882,26.6425,26.6597,249063.0
2022-03-16 10:20:00,31.13,31.17,31.0,31.05,188966.0,26.6682,26.7025,26.5569,26.5997,188966.0
2022-03-16 10:30:00,31.05,31.05,30.88,30.95,184482.0,26.5997,26.5997,26.4541,26.514,184482.0
2022-03-16 10:40:00,30.94,31.11,30.89,31.06,224443.0,26.5055,26.6511,26.4626,26.6083,224443.0
2022-03-16 10:50:00,31.07,31.09,30.97,31.07,166723.0,26.6168,26.634,26.5312,26.6168,166723.0
2022-03-16 11:00:00,31.07,31.17,31.07,31.09,168598.0,26.6168,26.7025,26.6168,26.634,168598.0
2022-03-16 11:10:00,31.09,31.16,31.04,31.1,161109.0,26.634,26.6939,26.5911,26.6425,161109.0
2022-03-16 11:20:00,31.11,31.17,31.07,31.09,141566.0,26.6511,26.7025,26.6168,26.634,141566.0
2022-03-16 11:30:00,31.08,31.1,30.97,31.05,242508.0,26.6254,26.6425,26.5312,26.5997,242508.0
2022-03-16 11:40:00,31.05,31.09,31.05,31.07,137993.0,26.5997,26.634,26.5997,26.6168,137993.0
2022-03-16 11:50:00,31.06,31.29,31.06,31.27,136904.0,26.6083,26.8053,26.6083,26.7882,136904.0
2022-03-16 12:00:00,31.27,31.3,31.21,31.26,138386.0,26.7882,26.8139,26.7368,26.7796,138386.0
2022-03-16 12:10:00,31.25,31.32,31.23,31.28,129301.0,26.771,26.831,26.7539,26.7967,129301.0
2022-03-16 12:20:00,31.28,31.32,31.24,31.28,126868.0,26.7967,26.831,26.7625,26.7967,126868.0
2022-03-16 12:30:00,31.28,31.36,31.26,31.36,105234.0,26.7967,26.8653,26.7796,26.8653,105234.0
2022-03-16 12:40:00,31.35,31.35,31.25,31.27,149938.0,26.8567,26.8567,26.771,26.7882,149938.0
2022-03-16 12:50:00,31.26,31.34,31.24,31.34,105102.0,26.7796,26.8481,26.7625,26.8481,105102.0
2022-03-16 13:00:00,31.33,31.36,31.25,31.27,129694.0,26.8396,26.8653,26.771,26.7882,129694.0
2022-03-16 13:10:00,31.26,31.28,31.22,31.27,95910.0,26.7796,26.7967,26.7453,26.7882,95910.0
2022-03-16 13:20:00,31.26,31.32,31.24,31.31,122335.0,26.7796,26.831,26.7625,26.8224,122335.0
2022-03-16 13:30:00,31.3,31.32,31.2,31.22,118108.0,26.8139,26.831,26.7282,26.7453,118108.0
2022-03-16 13:40:00,31.21,31.24,31.18,31.23,112803.0,26.7368,26.7625,26.7111,26.7539,112803.0
2022-03-16 13:50:00,31.23,31.35,31.21,31.27,145715.0,26.7539,26.8567,26.7368,26.7882,145715.0
2022-03-16 14:00:00,31.26,31.28,31.09,31.1,146322.0,26.7796,26.7967,26.634,26.6425,146322.0
2022-03-16 14:10:00,31.09,31.13,31.05,31.12,161385.0,26.634,26.6682,26.5997,26.6597,161385.0
2022-03-16 14:20:00,31.12,31.13,30.97,30.98,186063.0,26.6597,26.6682,26.5312,26.5397,186063.0
2022-03-16 14:30:00,30.98,31.01,30.85,31.0,204716.0,26.5397,26.5654,26.4284,26.5569,204716.0
2022-03-16 14:40:00,31.0,31.12,30.98,30.99,278629.0,26.5569,26.6597,26.5397,26.5483,278629.0
2022-03-16 14:50:00,31.0,31.05,30.91,30.91,210481.0,26.5569,26.5997,26.4798,26.4798,210481.0
2022-03-16 15:00:00,30.91,31.08,30.91,30.99,194036.0,26.4798,26.6254,26.4798,26.5483,194036.0
2022-03-16 15:10:00,30.99,31.12,30.97,31.11,225786.0,26.5483,26.6597,26.5312,26.6511,225786.0
2022-03-16 15:20:00,31.12,31.24,31.12,31.22,238502.0,26.6597,26.7625,26.6597,26.7453,238502.0
2022-03-16 15:30:00,31.23,31.25,31.19,31.24,262388.0,26.7539,26.771,26.7196,26.7625,262388.0
2022-03-16 15:40:00,31.24,31.31,31.19,31.24,486718.0,26.7625,26.8224,26.7196,26.7625,486718.0
2022-03-16 15:50:00,31.24,31.29,31.21,31.27,918115.0,26.7625,26.8053,26.7368,26.7882,918115.0
2022-03-17 09:30:00,31.7,31.79,31.38,31.44,442824.0,27.1565,27.2336,26.8824,26.9338,442824.0
2022-03-17 09:40:00,31.44,31.62,31.38,31.38,263884.0,26.9338,27.088,26.8824,26.8824,263884.0
2022-03-17 09:50:00,31.39,31.48,31.35,31.43,176197.0,26.891,26.9681,26.8567,26.9252,176197.0
2022-03-17 10:00:00,31.44,31.51,31.25,31.46,148521.0,26.9338,26.9938,26.771,26.9509,148521.0
2022-03-17 10:10:00,31.46,31.62,31.41,31.59,171732.0,26.9509,27.088,26.9081,27.0623,171732.0
2022-03-17 10:20:00,31.58,31.61,31.5,31.56,92604.0,27.0537,27.0794,26.9852,27.0366,92604.0
2022-03-17 10:30:00,31.56,31.61,31.54,31.59,164181.0,27.0366,27.0794,27.0195,27.0623,164181.0
2022-03-17 10:40:00,31.59,31.61,31.52,31.54,203337.0,27.0623,27.0794,27.0023,27.0195,203337.0
2022-03-17 10:50:00,31.54,31.58,31.46,31.58,142274.0,27.0195,27.0537,26.9509,27.0537,142274.0
2022-03-17 11:00:00,31.57,31.57,31.49,31.5,139973.0,27.0452,27.0452,26.9766,26.9852,139973.0
2022-03-17 11:10:00,31.49,31.52,31.43,31.5,120061.0,26.9766,27.0023,26.9252,26.9852,120061.0
2022-03-17 11:20:00,31.5,31.54,31.46,31.5,129170.0,26.9852,27.0195,26.9509,26.9852,129170.0
2022-03-17 11:30:00,31.5,31.54,31.46,31.53,113405.0,26.9852,27.0195,26.9509,27.0109,113405.0
2022-03-17 11:40:00,31.54,31.68,31.52,31.64,185931.0,27.0195,27.1394,27.0023,27.1051,185931.0
2022-03-17 11:50:00,31.64,31.72,31.63,31.66,263860.0,27.1051,27.1737,27.0966,27.1223,263860.0
2022-03-17 12:00:00,31.66,31.68,31.61,31.62,107357.0,27.1223,27.1394,27.0794,27.088,107357.0
2022-03-17 12:10:00,31.62,31.63,31.56,31.59,100760.0,27.088,27.0966,27.0366,27.0623,100760.0
2022-03-17 12:20:00,31.59,31.67,31.55,31.66,104011.0,27.0623,27.1308,27.028,27.1223,104011.0
2022-03-17 12:30:00,31.65,31.65,31.6,31.63,100942.0,27.1137,27.1137,27.0709,27.0966,100942.0
2022-03-17 12:40:00,31.62,31.67,31.59,31.61,112128.0,27.088,27.1308,27.0623,27.0794,112128.0
2022-03-17 12:50:00,31.6,31.64,31.5,31.52,105415.0,27.0709,27.1051,26.9852,27.0023,105415.0
2022-03-17 13:00:00,31.52,31.59,31.5,31.58,89617.0,27.0023,27.0623,26.9852,27.0537,89617.0
2022-03-17 13:10:00,31.57,31.63,31.57,31.62,87241.0,27.0452,27.0966,27.0452,27.088,87241.0
2022-03-17 13:20:00,31.61,31.62,31.5,31.53,92551.0,27.0794,27.088,26.9852,27.0109,92551.0
2022-03-17 13:30:00,31.53,31.54,31.44,31.52,125234.0,27.0109,27.0195,26.9338,27.0023,125234.0
2022-03-17 13:40:00,31.52,31.67,31.51,31.57,524377.0,27.0023,27.1308,26.9938,27.0452,524377.0
2022-03-17 13:50:00,31.57,31.62,31.55,31.59,114166.0,27.0452,27.088,27.028,27.0623,114166.0
2022-03-17 14:00:00,31.6,31.6,31.55,31.57,88465.0,27.0709,27.0709,27.028,27.0452,88465.0
2022-03-17 14:10:00,31.57,31.57,31.45,31.48,112442.0,27.0452,27.0452,26.9424,26.9681,112442.0
2022-03-17 14:20:00,31.48,31.51,31.46,31.47,101544.0,26.9681,26.9938,26.9509,26.9595,101544.0
2022-03-17 14:30:00,31.47,31.52,31.45,31.46,111176.0,26.9595,27.0023,26.9424,26.9509,111176.0
2022-03-17 14:40:00,31.46,31.51,31.42,31.51,108807.0,26.9509,26.9938,26.9167,26.9938,108807.0
2022-03-17 14:50:00,31.51,31.55,31.49,31.52,135602.0,26.9938,27.028,26.9766,27.0023,135602.0
2022-03-17 15:00:00,31.52,31.56,31.5,31.54,99642.0,27.0023,27.0366,26.9852,27.0195,99642.0
2022-03-17 15:10:00,31.55,31.55,31.46,31.49,146941.0,27.028,27.028,26.9509,26.9766,146941.0
2022-03-17 15:20:00,31.49,31.51,31.45,31.46,211700.0,26.9766,26.9938,26.9424,26.9509,211700.0
2022-03-17 15:30:00,31.47,31.5,31.41,31.43,251751.0,26.9595,26.9852,26.9081,26.9252,251751.0
2022-03-17 15:40:00,31.43,31.52,31.42,31.49,279699.0,26.9252,27.0023,26.9167,26.9766,279699.0
2022-03-17 15:50:00,31.49,31.52,31.39,31.51,793536.0,26.9766,27.0023,26.891,26.9938,793536.0
2022-03-18 09:30:00,31.39,31.68,31.31,31.56,2228024.0,26.891,27.1394,26.8224,27.0366,2228024.0
2022-03-18 09:40:00,31.57,31.7,31.46,31.5,156731.0,27.0452,27.1565,26.9509,26.9852,156731.0
2022-03-18 09:50:00,31.5,31.63,31.4,31.41,93874.0,26.9852,27.0966,26.8995,26.9081,93874.0
2022-03-18 10:00:00,31.4,31.5,31.38,31.41,152203.0,26.8995,26.9852,26.8824,26.9081,152203.0
2022-03-18 10:10:00,31.4,31.41,31.14,31.15,130336.0,26.8995,26.9081,26.6768,26.6854,130336.0
2022-03-18 10:20:00,31.16,31.17,31.07,31.09,103491.0,26.6939,26.7025,26.6168,26.634,103491.0
2022-03-18 10:30:00,31.09,31.18,31.07,31.16,114527.0,26.634,26.7111,26.6168,26.6939,114527.0
2022-03-18 10:40:00,31.15,31.22,31.12,31.18,114604.0,26.6854,26.7453,26.6597,26.7111,114604.0
2022-03-18 10:50:00,31.18,31.2,31.14,31.18,101293.0,26.7111,26.7282,26.6768,26.7111,101293.0
2022-03-18 11:00:00,31.18,31.2,31.11,31.16,105477.0,26.7111,26.7282,26.6511,26.6939,105477.0
2022-03-18 11:10:00,31.17,31.22,31.14,31.21,64752.0,26.7025,26.7453,26.6768,26.7368,64752.0
2022-03-18 11:20:00,31.2,31.2,31.13,31.16,57906.0,26.7282,26.7282,26.6682,26.6939,57906.0
2022-03-18 11:30:00,31.16,31.21,31.11,31.13,88965.0,26.6939,26.7368,26.6511,26.6682,88965.0
2022-03-18 11:40:00,31.13,31.14,31.11,31.14,53054.0,26.6682,26.6768,26.6511,26.6768,53054.0
2022-03-18 11:50:00,31.13,31.16,31.1,31.12,63964.0,26.6682,26.6939,26.6425,26.6597,63964.0
2022-03-18 12:00:00,31.11,31.16,31.06,31.14,89838.0,26.6511,26.6939,26.6083,26.6768,89838.0
2022-03-18 12:10:00,31.14,31.15,31.1,31.11,47340.0,26.6768,26.6854,26.6425,26.6511,47340.0
2022-03-18 12:20:00,31.11,31.2,31.08,31.17,164676.0,26.6511,26.7282,26.6254,26.7025,164676.0
2022-03-18 12:30:00,31.16,31.24,31.16,31.23,73314.0,26.6939,26.7625,26.6939,26.7539,73314.0
2022-03-18 12:40:00,31.22,31.24,31.21,31.24,101145.0,26.7453,26.7625,26.7368,26.7625,101145.0
2022-03-18 12:50:00,31.23,31.23,31.15,31.18,83162.0,26.7539,26.7539,26.6854,26.7111,83162.0
2022-03-18 13:00:00,31.18,31.25,31.15,31.25,121071.0,26.7111,26.771,26.6854,26.771,121071.0
2022-03-18 13:10:00,31.25,31.3,31.22,31.3,95993.0,26.771,26.8139,26.7453,26.8139,95993.0
2022-03-18 13:20:00,31.3,31.35,31.28,31.34,83007.0,26.8139,26.8567,26.7967,26.8481,83007.0
2022-03-18 13:30:00,31.33,31.34,31.25,31.27,121038.0,26.8396,26.8481,26.771,26.7882,121038.0
2022-03-18 13:40:00,31.26,31.29,31.24,31.29,89568.0,26.7796,26.8053,26.7625,26.8053,89568.0
2022-03-18 13:50:00,31.29,31.32,31.25,31.27,102431.0,26.8053,26.831,26.771,26.7882,102431.0
2022-03-18 14:00:00,31.27,31.3,31.25,31.25,101989.0,26.7882,26.8139,26.771,26.771,101989.0
2022-03-18 14:10:00,31.25,31.28,31.22,31.23,96453.0,26.771,26.7967,26.7453,26.7539,96453.0
2022-03-18 14:20:00,31.22,31.23,31.17,31.2,119081.0,26.7453,26.7539,26.7025,26.7282,119081.0
2022-03-18 14:30:00,31.2,31.23,31.16,31.23,149503.0,26.7282,26.7539,26.6939,26.7539,149503.0
2022-03-18 14:40:00,31.23,31.27,31.22,31.26,111132.0,26.7539,26.7882,26.7453,26.7796,111132.0
2022-03-18 14:50:00,31.25,31.26,31.19,31.21,94139.0,26.771,26.7796,26.7196,26.7368,94139.0
2022-03-18 15:00:00,31.21,31.33,31.18,31.31,120721.0,26.7368,26.8396,26.7111,26.8224,120721.0
2022-03-18 15:10:00,31.3,31.36,31.28,31.33,176919.0,26.8139,26.8653,26.7967,26.8396,176919.0
2022-03-18 15:20:00,31.33,31.36,31.3,31.33,193253.0,26.8396,26.8653,26.8139,26.8396,193253.0
2022-03-18 15:30:00,31.33,31.38,31.32,31.36,351055.0,26.8396,26.8824,26.831,26.8653,351055.0
2022-03-18 15:40:00,31.36,31.48,31.34,31.48,580534.0,26.8653,26.9681,26.8481,26.9681,580534.0
2022-03-18 15:50:00,31.47,31.54,31.44,31.46,1439670.0,26.9595,27.0195,26.9338,26.9509,1439670.0
2022-03-21 09:30:00,31.77,32.27,31.77,32.11,266732.0,27.2165,27.6448,27.2165,27.5078,266732.0
2022-03-21 09:40:00,32.12,32.18,31.85,32.13,222015.0,27.5163,27.5677,27.285,27.5249,222015.0
2022-03-21 09:50:00,32.12,32.24,32.07,32.19,178691.0,27.5163,27.6191,27.4735,27.5763,178691.0
2022-03-21 10:00:00,32.18,32.23,32.12,32.2,156756.0,27.5677,27.6106,27.5163,27.5849,156756.0
2022-03-21 10:10:00,32.2,32.35,32.19,32.31,135284.0,27.5849,27.7134,27.5763,27.6791,135284.0
2022-03-21 10:20:00,32.32,32.41,32.31,32.38,104781.0,27.6877,27.7648,27.6791,27.7391,104781.0
2022-03-21 10:30:00,32.38,32.39,32.28,32.29,114126.0,27.7391,27.7476,27.6534,27.662,114126.0
2022-03-21 10:40:00,32.29,32.31,32.24,32.26,169281.0,27.662,27.6791,27.6191,27.6363,169281.0
2022-03-21 10:50:00,32.27,32.34,32.26,32.31,101282.0,27.6448,27.7048,27.6363,27.6791,101282.0
2022-03-21 11:00:00,32.32,32.43,32.29,32.43,118011.0,27.6877,27.7819,27.662,27.7819,118011.0
2022-03-21 11:10:00,32.42,32.42,32.25,32.27,63839.0,27.7733,27.7733,27.6277,27.6448,63839.0
2022-03-21 11:20:00,32.27,32.28,32.15,32.19,90046.0,27.6448,27.6534,27.542,27.5763,90046.0
2022-03-21 11:30:00,32.18,32.27,32.14,32.27,127236.0,27.5677,27.6448,27.5335,27.6448,127236.0
2022-03-21 11:40:00,32.26,32.31,32.2,32.3,94888.0,27.6363,27.6791,27.5849,27.6705,94888.0
2022-03-21 11:50:00,32.3,32.34,32.27,32.32,72332.0,27.6705,27.7048,27.6448,27.6877,72332.0
2022-03-21 12:00:00,32.32,32.46,32.31,32.45,160405.0,27.6877,27.8076,27.6791,27.799,160405.0
2022-03-21 12:10:00,32.45,32.46,32.42,32.44,57852.0,27.799,27.8076,27.7733,27.7905,57852.0
2022-03-21 12:20:00,32.44,32.44,32.38,32.42,120420.0,27.7905,27.7905,27.7391,27.7733,120420.0
2022-03-21 12:30:00,32.43,32.43,32.33,32.34,171290.0,27.7819,27.7819,27.6962,27.7048,171290.0
2022-03-21 12:40:00,32.34,32.38,32.26,32.27,128778.0,27.7048,27.7391,27.6363,27.6448,128778.0
2022-03-21 12:50:00,32.26,32.29,32.19,32.2,92415.0,27.6363,27.662,27.5763,27.5849,92415.0
2022-03-21 13:00:00,32.2,32.22,32.1,32.15,133415.0,27.5849,27.602,27.4992,27.542,133415.0
2022-03-21 13:10:00,32.15,32.18,32.08,32.09,115043.0,27.542,27.5677,27.4821,27.4906,115043.0
2022-03-21 13:20:00,32.1,32.15,32.09,32.12,82985.0,27.4992,27.542,27.4906,27.5163,82985.0
2022-03-21 13:30:00,32.12,32.24,32.11,32.22,117872.0,27.5163,27.6191,27.5078,27.602,117872.0
2022-03-21 13:40:00,32.21,32.21,32.14,32.16,65135.0,27.5934,27.5934,27.5335,27.5506,65135.0
2022-03-21 13:50:00,32.16,32.21,32.15,32.2,110939.0,27.5506,27.5934,27.542,27.5849,110939.0
2022-03-21 14:00:00,32.2,32.3,32.17,32.27,68700.0,27.5849,27.6705,27.5592,27.6448,68700.0
2022-03-21 14:10:00,32.27,32.28,32.21,32.25,78235.0,27.6448,27.6534,27.5934,27.6277,78235.0
2022-03-21 14:20:00,32.25,32.27,32.2,32.24,80928.0,27.6277,27.6448,27.5849,27.6191,80928.0
2022-03-21 14:30:00,32.24,32.3,32.24,32.29,66600.0,27.6191,27.6705,27.6191,27.662,66600.0
2022-03-21 14:40:00,32.29,32.34,32.28,32.3,187594.0,27.662,27.7048,27.6534,27.6705,187594.0
2022-03-21 14:50:00,32.31,32.48,32.3,32.41,420814.0,27.6791,27.8247,27.6705,27.7648,420814.0
2022-03-21 15:00:00,32.41,32.5,32.39,32.47,262246.0,27.7648,27.8419,27.7476,27.8162,262246.0
2022-03-21 15:10:00,32.48,32.58,32.47,32.57,207206.0,27.8247,27.9104,27.8162,27.9018,207206.0
2022-03-21 15:20:00,32.57,32.58,32.53,32.57,142026.0,27.9018,27.9104,27.8676,27.9018,142026.0
2022-03-21 15:30:00,32.57,32.58,32.51,32.53,201138.0,27.9018,27.9104,27.8504,27.8676,201138.0
2022-03-21 15:40:00,32.53,32.55,32.45,32.48,414752.0,27.8676,27.8847,27.799,27.8247,414752.0
2022-03-21 15:50:00,32.48,32.53,32.38,32.5,1088970.0,27.8247,27.8676,27.7391,27.8419,1088970.0
2022-03-22 09:30:00,32.33,32.5,32.13,32.19,321843.0,27.6962,27.8419,27.5249,27.5763,321843.0
2022-03-22 09:40:00,32.19,32.32,32.19,32.3,148939.0,27.5763,27.6877,27.5763,27.6705,148939.0
2022-03-22 09:50:00,32.3,32.33,32.21,32.24,224397.0,27.6705,27.6962,27.5934,27.6191,224397.0
2022-03-22 10:00:00,32.25,32.25,31.87,31.94,239540.0,27.6277,27.6277,27.3022,27.3621,239540.0
2022-03-22 10:10:00,31.94,31.96,31.85,31.94,149885.0,27.3621,27.3793,27.285,27.3621,149885.0
2022-03-22 10:20:00,31.94,32.06,31.94,32.0,179213.0,27.3621,27.4649,27.3621,27.4135,179213.0
2022-03-22 10:30:00,32.0,32.06,31.88,32.05,91401.0,27.4135,27.4649,27.3107,27.4564,91401.0
2022-03-22 10:40:00,32.04,32.07,31.99,32.02,183050.0,27.4478,27.4735,27.405,27.4307,183050.0
2022-03-22 10:50:00,32.03,32.06,31.96,32.0,134384.0,27.4392,27.4649,27.3793,27.4135,134384.0
2022-03-22 11:00:00,32.0,32.01,31.92,31.94,119915.0,27.4135,27.4221,27.345,27.3621,119915.0
2022-03-22 11:10:00,31.94,31.94,31.82,31.85,95562.0,27.3621,27.3621,27.2593,27.285,95562.0
2022-03-22 11:20:00,31.85,31.9,31.84,31.87,89960.0,27.285,27.3279,27.2765,27.3022,89960.0
2022-03-22 11:30:00,31.87,31.87,31.76,31.86,147746.0,27.3022,27.3022,27.2079,27.2936,147746.0
2022-03-22 11:40:00,31.85,31.87,31.8,31.82,94752.0,27.285,27.3022,27.2422,27.2593,94752.0
2022-03-22 11:50:00,31.82,31.83,31.75,31.8,75189.0,27.2593,27.2679,27.1994,27.2422,75189.0
2022-03-22 12:00:00,31.8,31.84,31.77,31.82,64829.0,27.2422,27.2765,27.2165,27.2593,64829.0
2022-03-22 12:10:00,31.83,31.89,31.81,31.89,90508.0,27.2679,27.3193,27.2508,27.3193,90508.0
2022-03-22 12:20:00,31.89,31.9,31.82,31.82,108670.0,27.3193,27.3279,27.2593,27.2593,108670.0
2022-03-22 12:30:00,31.83,31.83,31.79,31.81,79094.0,27.2679,27.2679,27.2336,27.2508,79094.0
2022-03-22 12:40:00,31.8,31.84,31.79,31.82,65749.0,27.2422,27.2765,27.2336,27.2593,65749.0
2022-03-22 12:50:00,31.83,31.92,31.82,31.92,78488.0,27.2679,27.345,27.2593,27.345,78488.0
2022-03-22 13:00:00,31.92,31.94,31.87,31.92,76214.0,27.345,27.3621,27.3022,27.345,76214.0
2022-03-22 13:10:00,31.92,31.99,31.91,31.96,52806.0,27.345,27.405,27.3364,27.3793,52806.0
2022-03-22 13:20:00,31.96,32.04,31.95,32.03,80352.0,27.3793,27.4478,27.3707,27.4392,80352.0
2022-03-22 13:30:00,32.03,32.15,32.03,32.11,104316.0,27.4392,27.542,27.4392,27.5078,104316.0
2022-03-22 13:40:00,32.11,32.19,32.09,32.18,116616.0,27.5078,27.5763,27.4906,27.5677,116616.0
2022-03-22 13:50:00,32.18,32.2,32.15,32.15,56336.0,27.5677,27.5849,27.542,27.542,56336.0
2022-03-22 14:00:00,32.16,32.22,32.15,32.2,102218.0,27.5506,27.602,27.542,27.5849,102218.0
2022-03-22 14:10:00,32.21,32.22,32.13,32.22,101961.0,27.5934,27.602,27.5249,27.602,101961.0
2022-03-22 14:20:00,32.22,32.26,32.2,32.24,134648.0,27.602,27.6363,27.5849,27.6191,134648.0
2022-03-22 14:30:00,32.23,32.24,32.17,32.18,69769.0,27.6106,27.6191,27.5592,27.5677,69769.0
2022-03-22 14:40:00,32.17,32.2,32.13,32.13,55133.0,27.5592,27.5849,27.5249,27.5249,55133.0
2022-03-22 14:50:00,32.13,32.17,32.1,32.1,48716.0,27.5249,27.5592,27.4992,27.4992,48716.0
2022-03-22 15:00:00,32.1,32.14,32.08,32.12,89305.0,27.4992,27.5335,27.4821,27.5163,89305.0
2022-03-22 15:10:00,32.11,32.15,32.08,32.09,81971.0,27.5078,27.542,27.4821,27.4906,81971.0
2022-03-22 15:20:00,32.09,32.12,32.07,32.09,103631.0,27.4906,27.5163,27.4735,27.4906,103631.0
2022-03-22 15:30:00,32.09,32.15,32.07,32.12,144700.0,27.4906,27.542,27.4735,27.5163,144700.0
2022-03-22 15:40:00,32.11,32.21,32.1,32.2,196488.0,27.5078,27.5934,27.4992,27.5849,196488.0
2022-03-22 15:50:00,32.19,32.19,32.1,32.12,643100.0,27.5763,27.5763,27.4992,27.5163,643100.0
2022-03-23 09:30:00,32.44,32.67,32.38,32.65,584816.0,27.7905,27.9875,27.7391,27.9704,584816.0
2022-03-23 09:40:00,32.65,32.72,32.58,32.61,145360.0,27.9704,28.0303,27.9104,27.9361,145360.0
2022-03-23 09:50:00,32.59,32.59,32.39,32.39,71565.0,27.919,27.919,27.7476,27.7476,71565.0
2022-03-23 10:00:00,32.4,32.48,32.38,32.47,104644.0,27.7562,27.8247,27.7391,27.8162,104644.0
2022-03-23 10:10:00,32.47,32.51,32.31,32.38,138159.0,27.8162,27.8504,27.6791,27.7391,138159.0
2022-03-23 10:20:00,32.38,32.49,32.33,32.49,45829.0,27.7391,27.8333,27.6962,27.8333,45829.0
2022-03-23 10:30:00,32.5,32.52,32.42,32.49,98645.0,27.8419,27.859,27.7733,27.8333,98645.0
2022-03-23 10:40:00,32.48,32.58,32.45,32.53,75796.0,27.8247,27.9104,27.799,27.8676,75796.0
2022-03-23 10:50:00,32.54,32.57,32.5,32.54,90912.0,27.8761,27.9018,27.8419,27.8761,90912.0
2022-03-23 11:00:00,32.54,32.58,32.5,32.51,77714.0,27.8761,27.9104,27.8419,27.8504,77714.0
2022-03-23 11:10:00,32.52,32.57,32.5,32.54,63044.0,27.859,27.9018,27.8419,27.8761,63044.0
2022-03-23 11:20:00,32.55,32.6,32.49,32.59,98987.0,27.8847,27.9275,27.8333,27.919,98987.0
2022-03-23 11:30:00,32.59,32.64,32.58,32.59,65338.0,27.919,27.9618,27.9104,27.919,65338.0
2022-03-23 11:40:00,32.59,32.59,32.49,32.57,54528.0,27.919,27.919,27.8333,27.9018,54528.0
2022-03-23 11:50:00,32.56,32.57,32.5,32.52,63061.0,27.8933,27.9018,27.8419,27.859,63061.0
2022-03-23 12:00:00,32.52,32.55,32.45,32.55,152558.0,27.859,27.8847,27.799,27.8847,152558.0
2022-03-23 12:10:00,32.55,32.64,32.54,32.63,152301.0,27.8847,27.9618,27.8761,27.9532,152301.0
2022-03-23 12:20:00,32.63,32.66,32.6,32.65,96028.0,27.9532,27.9789,27.9275,27.9704,96028.0
2022-03-23 12:30:00,32.65,32.78,32.64,32.76,142682.0,27.9704,28.0817,27.9618,28.0646,142682.0
2022-03-23 12:40:00,32.76,32.77,32.67,32.7,45464.0,28.0646,28.0732,27.9875,28.0132,45464.0
2022-03-23 12:50:00,32.7,32.72,32.66,32.68,56207.0,28.0132,28.0303,27.9789,27.9961,56207.0
2022-03-23 13:00:00,32.67,32.69,32.64,32.68,36097.0,27.9875,28.0046,27.9618,27.9961,36097.0
2022-03-23 13:10:00,32.67,32.7,32.66,32.7,39164.0,27.9875,28.0132,27.9789,28.0132,39164.0
2022-03-23 13:20:00,32.7,32.71,32.64,32.68,36353.0,28.0132,28.0218,27.9618,27.9961,36353.0
2022-03-23 13:30:00,32.67,32.74,32.65,32.71,119365.0,27.9875,28.0475,27.9704,28.0218,119365.0
2022-03-23 13:40:00,32.7,32.72,32.67,32.69,44350.0,28.0132,28.0303,27.9875,28.0046,44350.0
2022-03-23 13:50:00,32.69,32.72,32.68,32.72,45995.0,28.0046,28.0303,27.9961,28.0303,45995.0
2022-03-23 14:00:00,32.71,32.79,32.71,32.77,61349.0,28.0218,28.0903,28.0218,28.0732,61349.0
2022-03-23 14:10:00,32.77,32.8,32.75,32.77,58610.0,28.0732,28.0989,28.056,28.0732,58610.0
2022-03-23 14:20:00,32.77,32.86,32.76,32.84,69925.0,28.0732,28.1503,28.0646,28.1331,69925.0
2022-03-23 14:30:00,32.85,32.86,32.79,32.82,80599.0,28.1417,28.1503,28.0903,28.116,80599.0
2022-03-23 14:40:00,32.82,32.84,32.79,32.8,82636.0,28.116,28.1331,28.0903,28.0989,82636.0
2022-03-23 14:50:00,32.8,32.84,32.77,32.83,149620.0,28.0989,28.1331,28.0732,28.1246,149620.0
2022-03-23 15:00:00,32.83,32.88,32.82,32.88,76286.0,28.1246,28.1674,28.116,28.1674,76286.0
2022-03-23 15:10:00,32.88,32.91,32.84,32.88,212067.0,28.1674,28.1931,28.1331,28.1674,212067.0
2022-03-23 15:20:00,32.89,32.93,32.87,32.92,224793.0,28.176,28.2102,28.1588,28.2017,224793.0
2022-03-23 15:30:00,32.92,32.93,32.82,32.84,273611.0,28.2017,28.2102,28.116,28.1331,273611.0
2022-03-23 15:40:00,32.84,32.85,32.71,32.72,369800.0,28.1331,28.1417,28.0218,28.0303,369800.0
2022-03-23 15:50:00,32.71,32.76,32.68,32.71,504642.0,28.0218,28.0646,27.9961,28.0218,504642.0
2022-03-24 09:30:00,32.86,32.96,32.77,32.87,171946.0,28.1503,28.2359,28.0732,28.1588,171946.0
2022-03-24 09:40:00,32.86,32.94,32.83,32.91,87290.0,28.1503,28.2188,28.1246,28.1931,87290.0
2022-03-24 09:50:00,32.92,32.94,32.79,32.83,98581.0,28.2017,28.2188,28.0903,28.1246,98581.0
2022-03-24 10:00:00,32.82,32.89,32.78,32.85,119308.0,28.116,28.176,28.0817,28.1417,119308.0
2022-03-24 10:10:00,32.86,32.87,32.78,32.79,82500.0,28.1503,28.1588,28.0817,28.0903,82500.0
2022-03-24 10:20:00,32.79,32.82,32.76,32.79,103955.0,28.0903,28.116,28.0646,28.0903,103955.0
2022-03-24 10:30:00,32.79,32.82,32.76,32.79,99827.0,28.0903,28.116,28.0646,28.0903,99827.0
2022-03-24 10:40:00,32.79,32.8,32.74,32.76,52404.0,28.0903,28.0989,28.0475,28.0646,52404.0
2022-03-24 10:50:00,32.76,32.78,32.74,32.77,77356.0,28.0646,28.0817,28.0475,28.0732,77356.0
2022-03-24 11:00:00,32.77,32.85,32.74,32.83,115791.0,28.0732,28.1417,28.0475,28.1246,115791.0
2022-03-24 11:10:00,32.83,32.85,32.8,32.83,49858.0,28.1246,28.1417,28.0989,28.1246,49858.0
2022-03-24 11:20:00,32.82,32.82,32.76,32.77,69035.0,28.116,28.116,28.0646,28.0732,69035.0
2022-03-24 11:30:00,32.77,32.8,32.76,32.79,69320.0,28.0732,28.0989,28.0646,28.0903,69320.0
2022-03-24 11:40:00,32.79,32.86,32.78,32.8,100468.0,28.0903,28.1503,28.0817,28.0989,100468.0
2022-03-24 11:50:00,32.8,32.82,32.76,32.79,57111.0,28.0989,28.116,28.0646,28.0903,57111.0
2022-03-24 12:00:00,32.8,32.84,32.79,32.82,51643.0,28.0989,28.1331,28.0903,28.116,51643.0
2022-03-24 12:10:00,32.82,32.84,32.78,32.83,61247.0,28.116,28.1331,28.0817,28.1246,61247.0
2022-03-24 12:20:00,32.82,32.88,32.82,32.88,104613.0,28.116,28.1674,28.116,28.1674,104613.0
2022-03-24 12:30:00,32.88,32.92,32.82,32.86,96560.0,28.1674,28.2017,28.116,28.1503,96560.0
2022-03-24 12:40:00,32.86,32.93,32.85,32.91,57104.0,28.1503,28.2102,28.1417,28.1931,57104.0
2022-03-24 12:50:00,32.91,32.93,32.89,32.91,65963.0,28.1931,28.2102,28.176,28.1931,65963.0
2022-03-24 13:00:00,32.92,32.93,32.89,32.91,93826.0,28.2017,28.2102,28.176,28.1931,93826.0
2022-03-24 13:10:00,32.91,32.95,32.91,32.95,102774.0,28.1931,28.2274,28.1931,28.2274,102774.0
2022-03-24 13:20:00,32.94,32.98,32.93,32.97,109033.0,28.2188,28.2531,28.2102,28.2445,109033.0
2022-03-24 13:30:00,32.97,32.97,32.92,32.95,75211.0,28.2445,28.2445,28.2017,28.2274,75211.0
2022-03-24 13:40:00,32.95,33.02,32.94,33.01,79910.0,28.2274,28.2873,28.2188,28.2788,79910.0
2022-03-24 13:50:00,33.01,33.03,32.99,33.01,61802.0,28.2788,28.2959,28.2616,28.2788,61802.0
2022-03-24 14:00:00,33.01,33.03,32.97,33.01,64672.0,28.2788,28.2959,28.2445,28.2788,64672.0
2022-03-24 14:10:00,33.01,33.05,32.99,33.03,63760.0,28.2788,28.313,28.2616,28.2959,63760.0
2022-03-24 14:20:00,33.03,33.04,32.99,33.03,86714.0,28.2959,28.3045,28.2616,28.2959,86714.0
2022-03-24 14:30:00,33.02,33.03,32.93,32.95,115131.0,28.2873,28.2959,28.2102,28.2274,115131.0
2022-03-24 14:40:00,32.95,32.95,32.81,32.83,98611.0,28.2274,28.2274,28.1074,28.1246,98611.0
2022-03-24 14:50:00,32.83,32.83,32.76,32.83,105412.0,28.1246,28.1246,28.0646,28.1246,105412.0
2022-03-24 15:00:00,32.82,32.88,32.8,32.87,80007.0,28.116,28.1674,28.0989,28.1588,80007.0
2022-03-24 15:10:00,32.87,32.89,32.82,32.85,90167.0,28.1588,28.176,28.116,28.1417,90167.0
2022-03-24 15:20:00,32.85,32.87,32.81,32.84,90029.0,28.1417,28.1588,28.1074,28.1331,90029.0
2022-03-24 15:30:00,32.85,32.87,32.83,32.84,112613.0,28.1417,28.1588,28.1246,28.1331,112613.0
2022-03-24 15:40:00,32.84,32.89,32.84,32.87,218853.0,28.1331,28.176,28.1331,28.1588,218853.0
2022-03-24 15:50:00,32.88,32.93,32.87,32.92,602840.0,28.1674,28.2102,28.1588,28.2017,602840.0
2022-03-25 09:30:00,32.95,33.06,32.85,33.02,171624.0,28.2274,28.3216,28.1417,28.2873,171624.0
2022-03-25 09:40:00,33.03,33.1,33.0,33.03,91837.0,28.2959,28.3559,28.2702,28.2959,91837.0
2022-03-25 09:50:00,33.02,33.19,33.01,33.15,95265.0,28.2873,28.433,28.2788,28.3987,95265.0
2022-03-25 10:00:00,33.14,33.18,33.1,33.11,92127.0,28.3901,28.4244,28.3559,28.3644,92127.0
2022-03-25 10:10:00,33.11,33.14,33.05,33.12,84752.0,28.3644,28.3901,28.313,28.373,84752.0
2022-03-25 10:20:00,33.12,33.23,33.09,33.23,129150.0,28.373,28.4672,28.3473,28.4672,129150.0
2022-03-25 10:30:00,33.22,33.36,33.17,33.32,222129.0,28.4587,28.5786,28.4158,28.5443,222129.0
2022-03-25 10:40:00,33.32,33.46,33.3,33.46,92399.0,28.5443,28.6643,28.5272,28.6643,92399.0
2022-03-25 10:50:00,33.45,33.53,33.42,33.52,139504.0,28.6557,28.7242,28.63,28.7157,139504.0
2022-03-25 11:00:00,33.53,33.61,33.51,33.6,144844.0,28.7242,28.7928,28.7071,28.7842,144844.0
2022-03-25 11:10:00,33.6,33.61,33.47,33.6,107005.0,28.7842,28.7928,28.6728,28.7842,107005.0
2022-03-25 11:20:00,33.61,33.69,33.6,33.67,98301.0,28.7928,28.8613,28.7842,28.8442,98301.0
2022-03-25 11:30:00,33.67,33.72,33.61,33.62,134868.0,28.8442,28.887,28.7928,28.8013,134868.0
2022-03-25 11:40:00,33.63,33.66,33.6,33.65,54536.0,28.8099,28.8356,28.7842,28.827,54536.0
2022-03-25 11:50:00,33.64,33.65,33.53,33.59,84360.0,28.8185,28.827,28.7242,28.7756,84360.0
2022-03-25 12:00:00,33.6,33.61,33.48,33.48,64662.0,28.7842,28.7928,28.6814,28.6814,64662.0
2022-03-25 12:10:00,33.48,33.51,33.44,33.48,62259.0,28.6814,28.7071,28.6471,28.6814,62259.0
2022-03-25 12:20:00,33.48,33.52,33.47,33.5,52953.0,28.6814,28.7157,28.6728,28.6985,52953.0
2022-03-25 12:30:00,33.5,33.53,33.47,33.48,45718.0,28.6985,28.7242,28.6728,28.6814,45718.0
2022-03-25 12:40:00,33.48,33.49,33.43,33.47,54476.0,28.6814,28.69,28.6386,28.6728,54476.0
2022-03-25 12:50:00,33.46,33.49,33.42,33.46,72438.0,28.6643,28.69,28.63,28.6643,72438.0
2022-03-25 13:00:00,33.46,33.56,33.44,33.55,87587.0,28.6643,28.7499,28.6471,28.7414,87587.0
2022-03-25 13:10:00,33.54,33.54,33.48,33.52,59880.0,28.7328,28.7328,28.6814,28.7157,59880.0
2022-03-25 13:20:00,33.51,33.53,33.45,33.48,65739.0,28.7071,28.7242,28.6557,28.6814,65739.0
2022-03-25 13:30:00,33.48,33.58,33.48,33.55,50492.0,28.6814,28.7671,28.6814,28.7414,50492.0
2022-03-25 13:40:00,33.55,33.64,33.53,33.62,140484.0,28.7414,28.8185,28.7242,28.8013,140484.0
2022-03-25 13:50:00,33.61,33.64,33.6,33.62,82627.0,28.7928,28.8185,28.7842,28.8013,82627.0
2022-03-25 14:00:00,33.61,33.69,33.6,33.68,56640.0,28.7928,28.8613,28.7842,28.8527,56640.0
2022-03-25 14:10:00,33.68,33.73,33.67,33.73,69688.0,28.8527,28.8956,28.8442,28.8956,69688.0
2022-03-25 14:20:00,33.73,33.77,33.72,33.74,101928.0,28.8956,28.9298,28.887,28.9041,101928.0
2022-03-25 14:30:00,33.75,33.75,33.71,33.74,76837.0,28.9127,28.9127,28.8784,28.9041,76837.0
2022-03-25 14:40:00,33.74,33.78,33.71,33.77,79665.0,28.9041,28.9384,28.8784,28.9298,79665.0
2022-03-25 14:50:00,33.77,33.78,33.74,33.74,74941.0,28.9298,28.9384,28.9041,28.9041,74941.0
2022-03-25 15:00:00,33.74,33.74,33.69,33.72,73838.0,28.9041,28.9041,28.8613,28.887,73838.0
2022-03-25 15:10:00,33.72,33.84,33.71,33.83,227341.0,28.887,28.9898,28.8784,28.9812,227341.0
2022-03-25 15:20:00,33.82,33.88,33.82,33.84,241609.0,28.9727,29.0241,28.9727,28.9898,241609.0
2022-03-25 15:30:00,33.84,33.86,33.81,33.85,113582.0,28.9898,29.0069,28.9641,28.9984,113582.0
2022-03-25 15:40:00,33.85,33.91,33.84,33.87,303445.0,28.9984,29.0498,28.9898,29.0155,303445.0
2022-03-25 15:50:00,33.87,33.9,33.85,33.88,607150.0,29.0155,29.0412,28.9984,29.0241,607150.0
2022-03-28 09:30:00,33.4,33.42,33.09,33.12,299420.0,28.6129,28.63,28.3473,28.373,299420.0
2022-03-28 09:40:00,33.12,33.36,33.11,33.15,103062.0,28.373,28.5786,28.3644,28.3987,103062.0
2022-03-28 09:50:00,33.14,33.2,33.07,33.19,136497.0,28.3901,28.4415,28.3302,28.433,136497.0
2022-03-28 10:00:00,33.2,33.31,33.12,33.25,131734.0,28.4415,28.5358,28.373,28.4844,131734.0
2022-03-28 10:10:00,33.24,33.42,33.21,33.31,108009.0,28.4758,28.63,28.4501,28.5358,108009.0
2022-03-28 10:20:00,33.31,33.43,33.31,33.35,97502.0,28.5358,28.6386,28.5358,28.57,97502.0
2022-03-28 10:30:00,33.36,33.51,33.34,33.51,140541.0,28.5786,28.7071,28.5615,28.7071,140541.0
2022-03-28 10:40:00,33.52,33.54,33.45,33.47,216738.0,28.7157,28.7328,28.6557,28.6728,216738.0
2022-03-28 10:50:00,33.47,33.48,33.27,33.29,209580.0,28.6728,28.6814,28.5015,28.5186,209580.0
2022-03-28 11:00:00,33.29,33.4,33.24,33.33,81469.0,28.5186,28.6129,28.4758,28.5529,81469.0
2022-03-28 11:10:00,33.33,33.41,33.32,33.37,70392.0,28.5529,28.6214,28.5443,28.5872,70392.0
2022-03-28 11:20:00,33.36,33.39,33.29,33.33,59242.0,28.5786,28.6043,28.5186,28.5529,59242.0
2022-03-28 11:30:00,33.33,33.36,33.32,33.36,75433.0,28.5529,28.5786,28.5443,28.5786,75433.0
2022-03-28 11:40:00,33.35,33.36,33.25,33.26,62395.0,28.57,28.5786,28.4844,28.4929,62395.0
2022-03-28 11:50:00,33.26,33.37,33.25,33.33,84750.0,28.4929,28.5872,28.4844,28.5529,84750.0
2022-03-28 12:00:00,33.33,33.39,33.32,33.33,72261.0,28.5529,28.6043,28.5443,28.5529,72261.0
2022-03-28 12:10:00,33.33,33.42,33.31,33.32,61118.0,28.5529,28.63,28.5358,28.5443,61118.0
2022-03-28 12:20:00,33.32,33.36,33.3,33.36,47915.0,28.5443,28.5786,28.5272,28.5786,47915.0
2022-03-28 12:30:00,33.36,33.41,33.35,33.38,81715.0,28.5786,28.6214,28.57,28.5957,81715.0
2022-03-28 12:40:00,33.38,33.44,33.36,33.39,130825.0,28.5957,28.6471,28.5786,28.6043,130825.0
2022-03-28 12:50:00,33.38,33.4,33.35,33.36,104371.0,28.5957,28.6129,28.57,28.5786,104371.0
2022-03-28 13:00:00,33.36,33.37,33.27,33.28,96881.0,28.5786,28.5872,28.5015,28.5101,96881.0
2022-03-28 13:10:00,33.27,33.28,33.21,33.25,78576.0,28.5015,28.5101,28.4501,28.4844,78576.0
2022-03-28 13:20:00,33.25,33.26,33.18,33.22,82771.0,28.4844,28.4929,28.4244,28.4587,82771.0
2022-03-28 13:30:00,33.21,33.25,33.17,33.22,58639.0,28.4501,28.4844,28.4158,28.4587,58639.0
2022-03-28 13:40:00,33.22,33.27,33.21,33.27,81695.0,28.4587,28.5015,28.4501,28.5015,81695.0
2022-03-28 13:50:00,33.27,33.28,33.22,33.25,97989.0,28.5015,28.5101,28.4587,28.4844,97989.0
2022-03-28 14:00:00,33.24,33.29,33.23,33.25,84596.0,28.4758,28.5186,28.4672,28.4844,84596.0
2022-03-28 14:10:00,33.25,33.31,33.22,33.3,109298.0,28.4844,28.5358,28.4587,28.5272,109298.0
2022-03-28 14:20:00,33.29,33.34,33.27,33.33,122091.0,28.5186,28.5615,28.5015,28.5529,122091.0
2022-03-28 14:30:00,33.33,33.38,33.32,33.36,88858.0,28.5529,28.5957,28.5443,28.5786,88858.0
2022-03-28 14:40:00,33.36,33.39,33.31,33.34,89510.0,28.5786,28.6043,28.5358,28.5615,89510.0
2022-03-28 14:50:00,33.34,33.34,33.3,33.3,129238.0,28.5615,28.5615,28.5272,28.5272,129238.0
2022-03-28 15:00:00,33.3,33.33,33.25,33.25,149916.0,28.5272,28.5529,28.4844,28.4844,149916.0
2022-03-28 15:10:00,33.25,33.27,33.14,33.15,83679.0,28.4844,28.5015,28.3901,28.3987,83679.0
2022-03-28 15:20:00,33.14,33.19,33.11,33.13,116065.0,28.3901,28.433,28.3644,28.3816,116065.0
2022-03-28 15:30:00,33.12,33.16,33.11,33.15,127465.0,28.373,28.4073,28.3644,28.3987,127465.0
2022-03-28 15:40:00,33.15,33.25,33.14,33.25,201079.0,28.3987,28.4844,28.3901,28.4844,201079.0
2022-03-28 15:50:00,33.25,33.3,33.23,33.3,444214.0,28.4844,28.5272,28.4672,28.5272,444214.0
2022-03-29 09:30:00,32.86,33.07,32.64,32.67,278114.0,28.1503,28.3302,27.9618,27.9875,278114.0
2022-03-29 09:40:00,32.68,32.85,32.66,32.66,147863.0,27.9961,28.1417,27.9789,27.9789,147863.0
2022-03-29 09:50:00,32.67,32.84,32.59,32.84,90284.0,27.9875,28.1331,27.919,28.1331,90284.0
2022-03-29 10:00:00,32.84,32.92,32.81,32.88,129876.0,28.1331,28.2017,28.1074,28.1674,129876.0
2022-03-29 10:10:00,32.88,32.99,32.84,32.93,104564.0,28.1674,28.2616,28.1331,28.2102,104564.0
2022-03-29 10:20:00,32.93,32.99,32.84,32.95,123928.0,28.2102,28.2616,28.1331,28.2274,123928.0
2022-03-29 10:30:00,32.96,33.17,32.96,33.16,162868.0,28.2359,28.4158,28.2359,28.4073,162868.0
2022-03-29 10:40:00,33.17,33.24,33.11,33.13,118689.0,28.4158,28.4758,28.3644,28.3816,118689.0
2022-03-29 10:50:00,33.13,33.13,33.05,33.07,68070.0,28.3816,28.3816,28.313,28.3302,68070.0
2022-03-29 11:00:00,33.06,33.1,33.01,33.04,58725.0,28.3216,28.3559,28.2788,28.3045,58725.0
2022-03-29 11:10:00,33.03,33.12,33.01,33.09,414584.0,28.2959,28.373,28.2788,28.3473,414584.0
2022-03-29 11:20:00,33.09,33.21,33.09,33.2,134195.0,28.3473,28.4501,28.3473,28.4415,134195.0
2022-03-29 11:30:00,33.21,33.25,33.14,33.18,66452.0,28.4501,28.4844,28.3901,28.4244,66452.0
2022-03-29 11:40:00,33.17,33.18,33.08,33.15,69547.0,28.4158,28.4244,28.3387,28.3987,69547.0
2022-03-29 11:50:00,33.16,33.16,33.07,33.14,75617.0,28.4073,28.4073,28.3302,28.3901,75617.0
2022-03-29 12:00:00,33.14,33.19,33.03,33.07,170721.0,28.3901,28.433,28.2959,28.3302,170721.0
2022-03-29 12:10:00,33.07,33.07,33.01,33.07,71656.0,28.3302,28.3302,28.2788,28.3302,71656.0
2022-03-29 12:20:00,33.07,33.11,33.03,33.1,51093.0,28.3302,28.3644,28.2959,28.3559,51093.0
2022-03-29 12:30:00,33.09,33.15,33.09,33.13,82520.0,28.3473,28.3987,28.3473,28.3816,82520.0
2022-03-29 12:40:00,33.13,33.19,33.12,33.17,134788.0,28.3816,28.433,28.373,28.4158,134788.0
2022-03-29 12:50:00,33.16,33.19,33.11,33.12,77233.0,28.4073,28.433,28.3644,28.373,77233.0
2022-03-29 13:00:00,33.12,33.16,33.08,33.14,50048.0,28.373,28.4073,28.3387,28.3901,50048.0
2022-03-29 13:10:00,33.14,33.21,33.12,33.2,55516.0,28.3901,28.4501,28.373,28.4415,55516.0
2022-03-29 13:20:00,33.2,33.23,33.15,33.19,105060.0,28.4415,28.4672,28.3987,28.433,105060.0
2022-03-29 13:30:00,33.18,33.29,33.18,33.29,129696.0,28.4244,28.5186,28.4244,28.5186,129696.0
2022-03-29 13:40:00,33.28,33.31,33.24,33.3,160122.0,28.5101,28.5358,28.4758,28.5272,160122.0
2022-03-29 13:50:00,33.3,33.39,33.27,33.39,119071.0,28.5272,28.6043,28.5015,28.6043,119071.0
2022-03-29 14:00:00,33.39,33.43,33.36,33.39,102251.0,28.6043,28.6386,28.5786,28.6043,102251.0
2022-03-29 14:10:00,33.39,33.42,33.37,33.4,80211.0,28.6043,28.63,28.5872,28.6129,80211.0
2022-03-29 14:20:00,33.39,33.42,33.36,33.4,82380.0,28.6043,28.63,28.5786,28.6129,82380.0
2022-03-29 14:30:00,33.4,33.41,33.37,33.39,101933.0,28.6129,28.6214,28.5872,28.6043,101933.0
2022-03-29 14:40:00,33.39,33.4,33.35,33.35,59052.0,28.6043,28.6129,28.57,28.57,59052.0
2022-03-29 14:50:00,33.35,33.37,33.3,33.33,97125.0,28.57,28.5872,28.5272,28.5529,97125.0
2022-03-29 15:00:00,33.33,33.43,33.32,33.42,58453.0,28.5529,28.6386,28.5443,28.63,58453.0
2022-03-29 15:10:00,33.42,33.47,33.41,33.41,129175.0,28.63,28.6728,28.6214,28.6214,129175.0
2022-03-29 15:20:00,33.41,33.42,33.36,33.39,88316.0,28.6214,28.63,28.5786,28.6043,88316.0
2022-03-29 15:30:00,33.4,33.47,33.38,33.43,136567.0,28.6129,28.6728,28.5957,28.6386,136567.0
2022-03-29 15:40:00,33.43,33.49,33.41,33.48,248137.0,28.6386,28.69,28.6214,28.6814,248137.0
2022-03-29 15:50:00,33.49,33.52,33.42,33.45,673490.0,28.69,28.7157,28.63,28.6557,673490.0
2022-03-30 09:30:00,33.63,33.83,33.58,33.7,401604.0,28.8099,28.9812,28.7671,28.8699,401604.0
2022-03-30 09:40:00,33.7,33.75,33.43,33.53,190439.0,28.8699,28.9127,28.6386,28.7242,190439.0
2022-03-30 09:50:00,33.52,33.61,33.44,33.56,200990.0,28.7157,28.7928,28.6471,28.7499,200990.0
2022-03-30 10:00:00,33.57,33.63,33.43,33.43,168970.0,28.7585,28.8099,28.6386,28.6386,168970.0
2022-03-30 10:10:00,33.44,33.54,33.41,33.47,99983.0,28.6471,28.7328,28.6214,28.6728,99983.0
2022-03-30 10:20:00,33.46,33.5,33.37,33.4,110499.0,28.6643,28.6985,28.5872,28.6129,110499.0
2022-03-30 10:30:00,33.39,33.53,33.36,33.47,136404.0,28.6043,28.7242,28.5786,28.6728,136404.0
2022-03-30 10:40:00,33.48,33.58,33.48,33.56,135565.0,28.6814,28.7671,28.6814,28.7499,135565.0
2022-03-30 10:50:00,33.56,33.65,33.56,33.62,179277.0,28.7499,28.827,28.7499,28.8013,179277.0
2022-03-30 11:00:00,33.62,33.64,33.55,33.55,135268.0,28.8013,28.8185,28.7414,28.7414,135268.0
2022-03-30 11:10:00,33.55,33.56,33.48,33.51,92171.0,28.7414,28.7499,28.6814,28.7071,92171.0
2022-03-30 11:20:00,33.51,33.52,33.41,33.51,81903.0,28.7071,28.7157,28.6214,28.7071,81903.0
2022-03-30 11:30:00,33.51,33.54,33.44,33.51,63531.0,28.7071,28.7328,28.6471,28.7071,63531.0
2022-03-30 11:40:00,33.5,33.53,33.49,33.52,48375.0,28.6985,28.7242,28.69,28.7157,48375.0
2022-03-30 11:50:00,33.52,33.57,33.45,33.47,101068.0,28.7157,28.7585,28.6557,28.6728,101068.0
2022-03-30 12:00:00,33.47,33.5,33.44,33.45,64987.0,28.6728,28.6985,28.6471,28.6557,64987.0
2022-03-30 12:10:00,33.45,33.47,33.4,33.47,48648.0,28.6557,28.6728,28.6129,28.6728,48648.0
2022-03-30 12:20:00,33.47,33.49,33.39,33.4,72831.0,28.6728,28.69,28.6043,28.6129,72831.0
2022-03-30 12:30:00,33.4,33.41,33.33,33.34,69186.0,28.6129,28.6214,28.5529,28.5615,69186.0
2022-03-30 12:40:00,33.33,33.34,33.28,33.33,92704.0,28.5529,28.5615,28.5101,28.5529,92704.0
2022-03-30 12:50:00,33.32,33.33,33.3,33.32,68276.0,28.5443,28.5529,28.5272,28.5443,68276.0
2022-03-30 13:00:00,33.33,33.34,33.27,33.33,69409.0,28.5529,28.5615,28.5015,28.5529,69409.0
2022-03-30 13:10:00,33.33,33.36,33.31,33.36,56650.0,28.5529,28.5786,28.5358,28.5786,56650.0
2022-03-30 13:20:00,33.35,33.36,33.3,33.3,53358.0,28.57,28.5786,28.5272,28.5272,53358.0
2022-03-30 13:30:00,33.31,33.36,33.29,33.35,75305.0,28.5358,28.5786,28.5186,28.57,75305.0
2022-03-30 13:40:00,33.34,33.37,33.32,33.35,87902.0,28.5615,28.5872,28.5443,28.57,87902.0
2022-03-30 13:50:00,33.34,33.42,33.31,33.41,96970.0,28.5615,28.63,28.5358,28.6214,96970.0
2022-03-30 14:00:00,33.41,33.46,33.4,33.45,65032.0,28.6214,28.6643,28.6129,28.6557,65032.0
2022-03-30 14:10:00,33.45,33.45,33.41,33.44,81285.0,28.6557,28.6557,28.6214,28.6471,81285.0
2022-03-30 14:20:00,33.44,33.52,33.43,33.5,208305.0,28.6471,28.7157,28.6386,28.6985,208305.0
2022-03-30 14:30:00,33.5,33.51,33.47,33.49,103762.0,28.6985,28.7071,28.6728,28.69,103762.0
2022-03-30 14:40:00,33.5,33.5,33.42,33.43,104836.0,28.6985,28.6985,28.63,28.6386,104836.0
2022-03-30 14:50:00,33.42,33.5,33.41,33.49,141617.0,28.63,28.6985,28.6214,28.69,141617.0
2022-03-30 15:00:00,33.49,33.55,33.47,33.54,439269.0,28.69,28.7414,28.6728,28.7328,439269.0
2022-03-30 15:10:00,33.54,33.62,33.52,33.52,155344.0,28.7328,28.8013,28.7157,28.7157,155344.0
2022-03-30 15:20:00,33.52,33.55,33.51,33.52,140667.0,28.7157,28.7414,28.7071,28.7157,140667.0
2022-03-30 15:30:00,33.51,33.55,33.47,33.5,307492.0,28.7071,28.7414,28.6728,28.6985,307492.0
2022-03-30 15:40:00,33.5,33.54,33.43,33.51,391536.0,28.6985,28.7328,28.6386,28.7071,391536.0
2022-03-30 15:50:00,33.51,33.66,33.45,33.65,904434.0,28.7071,28.8356,28.6557,28.827,904434.0
2022-03-31 09:30:00,33.46,33.79,33.36,33.78,213278.0,28.6643,28.947,28.5786,28.9384,213278.0
2022-03-31 09:40:00,33.77,33.84,33.71,33.8,182135.0,28.9298,28.9898,28.8784,28.9555,182135.0
2022-03-31 09:50:00,33.78,33.88,33.71,33.77,139006.0,28.9384,29.0241,28.8784,28.9298,139006.0
2022-03-31 10:00:00,33.76,33.8,33.69,33.7,125498.0,28.9213,28.9555,28.8613,28.8699,125498.0
2022-03-31 10:10:00,33.7,33.72,33.63,33.68,71811.0,28.8699,28.887,28.8099,28.8527,71811.0
2022-03-31 10:20:00,33.68,33.74,33.65,33.72,57674.0,28.8527,28.9041,28.827,28.887,57674.0
2022-03-31 10:30:00,33.73,33.82,33.71,33.82,73094.0,28.8956,28.9727,28.8784,28.9727,73094.0
2022-03-31 10:40:00,33.82,33.82,33.74,33.77,80378.0,28.9727,28.9727,28.9041,28.9298,80378.0
2022-03-31 10:50:00,33.75,33.89,33.72,33.89,73300.0,28.9127,29.0326,28.887,29.0326,73300.0
2022-03-31 11:00:00,33.89,33.93,33.85,33.92,105540.0,29.0326,29.0669,28.9984,29.0583,105540.0
2022-03-31 11:10:00,33.92,33.99,33.9,33.98,200960.0,29.0583,29.1183,29.0412,29.1097,200960.0
2022-03-31 11:20:00,33.98,34.01,33.92,33.95,235701.0,29.1097,29.1354,29.0583,29.084,235701.0
2022-03-31 11:30:00,33.95,33.96,33.86,33.89,102780.0,29.084,29.0926,29.0069,29.0326,102780.0
2022-03-31 11:40:00,33.89,33.96,33.87,33.91,95870.0,29.0326,29.0926,29.0155,29.0498,95870.0
2022-03-31 11:50:00,33.9,33.92,33.88,33.89,76767.0,29.0412,29.0583,29.0241,29.0326,76767.0
2022-03-31 12:00:00,33.89,33.9,33.87,33.9,49966.0,29.0326,29.0412,29.0155,29.0412,49966.0
2022-03-31 12:10:00,33.9,33.97,33.89,33.97,60335.0,29.0412,29.1012,29.0326,29.1012,60335.0
2022-03-31 12:20:00,33.97,33.99,33.95,33.96,103297.0,29.1012,29.1183,29.084,29.0926,103297.0
2022-03-31 12:30:00,33.96,34.01,33.95,33.98,78075.0,29.0926,29.1354,29.084,29.1097,78075.0
2022-03-31 12:40:00,33.98,34.0,33.95,33.98,75537.0,29.1097,29.1269,29.084,29.1097,75537.0
2022-03-31 12:50:00,33.98,34.01,33.96,34.0,94537.0,29.1097,29.1354,29.0926,29.1269,94537.0
2022-03-31 13:00:00,34.0,34.02,33.95,33.95,127876.0,29.1269,29.144,29.084,29.084,127876.0
2022-03-31 13:10:00,33.95,33.99,33.9,33.92,192385.0,29.084,29.1183,29.0412,29.0583,192385.0
2022-03-31 13:20:00,33.93,33.98,33.92,33.95,47978.0,29.0669,29.1097,29.0583,29.084,47978.0
2022-03-31 13:30:00,33.95,33.98,33.92,33.95,96837.0,29.084,29.1097,29.0583,29.084,96837.0
2022-03-31 13:40:00,33.94,33.98,33.94,33.97,42232.0,29.0755,29.1097,29.0755,29.1012,42232.0
2022-03-31 13:50:00,33.97,34.0,33.96,33.98,65569.0,29.1012,29.1269,29.0926,29.1097,65569.0
2022-03-31 14:00:00,33.96,33.98,33.86,33.88,142228.0,29.0926,29.1097,29.0069,29.0241,142228.0
2022-03-31 14:10:00,33.88,33.89,33.78,33.78,124161.0,29.0241,29.0326,28.9384,28.9384,124161.0
2022-03-31 14:20:00,33.79,33.83,33.73,33.73,102331.0,28.947,28.9812,28.8956,28.8956,102331.0
2022-03-31 14:30:00,33.73,33.77,33.71,33.72,82581.0,28.8956,28.9298,28.8784,28.887,82581.0
2022-03-31 14:40:00,33.71,33.73,33.64,33.68,133733.0,28.8784,28.8956,28.8185,28.8527,133733.0
2022-03-31 14:50:00,33.67,33.69,33.65,33.69,143771.0,28.8442,28.8613,28.827,28.8613,143771.0
2022-03-31 15:00:00,33.69,33.74,33.68,33.72,83360.0,28.8613,28.9041,28.8527,28.887,83360.0
2022-03-31 15:10:00,33.72,33.79,33.71,33.79,97074.0,28.887,28.947,28.8784,28.947,97074.0
2022-03-31 15:20:00,33.79,33.82,33.77,33.79,122189.0,28.947,28.9727,28.9298,28.947,122189.0
2022-03-31 15:30:00,33.78,33.79,33.68,33.69,178915.0,28.9384,28.947,28.8527,28.8613,178915.0
2022-03-31 15:40:00,33.69,33.69,33.46,33.47,455294.0,28.8613,28.8613,28.6643,28.6728,455294.0
2022-03-31 15:50:00,33.46,33.52,33.41,33.41,985554.0,28.6643,28.7157,28.6214,28.6214,985554.0
2022-04-01 09:30:00,33.47,33.8,33.44,33.73,255690.0,28.6728,28.9555,28.6471,28.8956,255690.0
2022-04-01 09:40:00,33.73,33.89,33.73,33.85,132446.0,28.8956,29.0326,28.8956,28.9984,132446.0
2022-04-01 09:50:00,33.86,33.93,33.72,33.82,94561.0,29.0069,29.0669,28.887,28.9727,94561.0
2022-04-01 10:00:00,33.82,33.9,33.79,33.88,77898.0,28.9727,29.0412,28.947,29.0241,77898.0
2022-04-01 10:10:00,33.89,33.91,33.77,33.79,88632.0,29.0326,29.0498,28.9298,28.947,88632.0
2022-04-01 10:20:00,33.79,33.81,33.69,33.71,116294.0,28.947,28.9641,28.8613,28.8784,116294.0
2022-04-01 10:30:00,33.71,33.76,33.69,33.73,117959.0,28.8784,28.9213,28.8613,28.8956,117959.0
2022-04-01 10:40:00,33.73,33.77,33.67,33.69,84410.0,28.8956,28.9298,28.8442,28.8613,84410.0
2022-04-01 10:50:00,33.69,33.74,33.58,33.6,123979.0,28.8613,28.9041,28.7671,28.7842,123979.0
2022-04-01 11:00:00,33.6,33.69,33.58,33.68,83643.0,28.7842,28.8613,28.7671,28.8527,83643.0
2022-04-01 11:10:00,33.68,33.74,33.67,33.7,68410.0,28.8527,28.9041,28.8442,28.8699,68410.0
2022-04-01 11:20:00,33.7,33.78,33.68,33.76,81434.0,28.8699,28.9384,28.8527,28.9213,81434.0
2022-04-01 11:30:00,33.75,33.78,33.71,33.76,49826.0,28.9127,28.9384,28.8784,28.9213,49826.0
2022-04-01 11:40:00,33.75,33.77,33.7,33.72,50123.0,28.9127,28.9298,28.8699,28.887,50123.0
2022-04-01 11:50:00,33.72,33.76,33.7,33.7,61866.0,28.887,28.9213,28.8699,28.8699,61866.0
2022-04-01 12:00:00,33.7,33.76,33.67,33.7,84571.0,28.8699,28.9213,28.8442,28.8699,84571.0
2022-04-01 12:10:00,33.7,33.7,33.66,33.69,31659.0,28.8699,28.8699,28.8356,28.8613,31659.0
2022-04-01 12:20:00,33.7,33.73,33.66,33.7,39848.0,28.8699,28.8956,28.8356,28.8699,39848.0
2022-04-01 12:30:00,33.7,33.7,33.6,33.64,44745.0,28.8699,28.8699,28.7842,28.8185,44745.0
2022-04-01 12:40:00,33.63,33.68,33.61,33.65,59047.0,28.8099,28.8527,28.7928,28.827,59047.0
2022-04-01 12:50:00,33.64,33.68,33.64,33.65,72906.0,28.8185,28.8527,28.8185,28.827,72906.0
2022-04-01 13:00:00,33.65,33.67,33.63,33.66,47876.0,28.827,28.8442,28.8099,28.8356,47876.0
2022-04-01 13:10:00,33.66,33.66,33.59,33.59,32007.0,28.8356,28.8356,28.7756,28.7756,32007.0
2022-04-01 13:20:00,33.59,33.62,33.58,33.6,62103.0,28.7756,28.8013,28.7671,28.7842,62103.0
2022-04-01 13:30:00,33.6,33.65,33.55,33.62,100669.0,28.7842,28.827,28.7414,28.8013,100669.0
2022-04-01 13:40:00,33.62,33.64,33.58,33.62,57654.0,28.8013,28.8185,28.7671,28.8013,57654.0
2022-04-01 13:50:00,33.61,33.73,33.61,33.71,91434.0,28.7928,28.8956,28.7928,28.8784,91434.0
2022-04-01 14:00:00,33.72,33.81,33.71,33.79,66554.0,28.887,28.9641,28.8784,28.947,66554.0
2022-04-01 14:10:00,33.79,33.84,33.78,33.78,66626.0,28.947,28.9898,28.9384,28.9384,66626.0
2022-04-01 14:20:00,33.79,33.81,33.74,33.8,119350.0,28.947,28.9641,28.9041,28.9555,119350.0
2022-04-01 14:30:00,33.81,33.84,33.8,33.83,77038.0,28.9641,28.9898,28.9555,28.9812,77038.0
2022-04-01 14:40:00,33.83,33.84,33.77,33.77,105446.0,28.9812,28.9898,28.9298,28.9298,105446.0
2022-04-01 14:50:00,33.78,33.78,33.72,33.76,108430.0,28.9384,28.9384,28.887,28.9213,108430.0
2022-04-01 15:00:00,33.75,33.78,33.72,33.73,111165.0,28.9127,28.9384,28.887,28.8956,111165.0
2022-04-01 15:10:00,33.73,33.77,33.72,33.76,106088.0,28.8956,28.9298,28.887,28.9213,106088.0
2022-04-01 15:20:00,33.75,33.82,33.73,33.8,107644.0,28.9127,28.9727,28.8956,28.9555,107644.0
2022-04-01 15:30:00,33.8,33.81,33.74,33.75,170596.0,28.9555,28.9641,28.9041,28.9127,170596.0
2022-04-01 15:40:00,33.75,33.8,33.74,33.8,263578.0,28.9127,28.9555,28.9041,28.9555,263578.0
2022-04-01 15:50:00,33.8,33.86,33.77,33.83,561825.0,28.9555,29.0069,28.9298,28.9812,561825.0
2022-04-04 09:30:00,34.0,34.04,33.59,33.6,301570.0,29.1269,29.1611,28.7756,28.7842,301570.0
2022-04-04 09:40:00,33.61,33.75,33.51,33.55,110201.0,28.7928,28.9127,28.7071,28.7414,110201.0
2022-04-04 09:50:00,33.55,33.76,33.51,33.69,93544.0,28.7414,28.9213,28.7071,28.8613,93544.0
2022-04-04 10:00:00,33.7,33.84,33.68,33.77,78151.0,28.8699,28.9898,28.8527,28.9298,78151.0
2022-04-04 10:10:00,33.77,33.77,33.6,33.68,54927.0,28.9298,28.9298,28.7842,28.8527,54927.0
2022-04-04 10:20:00,33.69,33.82,33.68,33.8,83187.0,28.8613,28.9727,28.8527,28.9555,83187.0
2022-04-04 10:30:00,33.79,33.88,33.74,33.77,71305.0,28.947,29.0241,28.9041,28.9298,71305.0
2022-04-04 10:40:00,33.77,33.81,33.73,33.79,45085.0,28.9298,28.9641,28.8956,28.947,45085.0
2022-04-04 10:50:00,33.78,33.78,33.73,33.75,58417.0,28.9384,28.9384,28.8956,28.9127,58417.0
2022-04-04 11:00:00,33.74,33.77,33.68,33.75,76936.0,28.9041,28.9298,28.8527,28.9127,76936.0
2022-04-04 11:10:00,33.75,33.75,33.66,33.73,79562.0,28.9127,28.9127,28.8356,28.8956,79562.0
2022-04-04 11:20:00,33.73,33.75,33.69,33.7,44780.0,28.8956,28.9127,28.8613,28.8699,44780.0
2022-04-04 11:30:00,33.7,33.77,33.69,33.75,61777.0,28.8699,28.9298,28.8613,28.9127,61777.0
2022-04-04 11:40:00,33.74,33.76,33.69,33.7,97992.0,28.9041,28.9213,28.8613,28.8699,97992.0
2022-04-04 11:50:00,33.7,33.81,33.69,33.8,103062.0,28.8699,28.9641,28.8613,28.9555,103062.0
2022-04-04 12:00:00,33.8,33.81,33.75,33.79,37742.0,28.9555,28.9641,28.9127,28.947,37742.0
2022-04-04 12:10:00,33.78,33.85,33.77,33.82,96530.0,28.9384,28.9984,28.9298,28.9727,96530.0
2022-04-04 12:20:00,33.82,33.83,33.72,33.75,115283.0,28.9727,28.9812,28.887,28.9127,115283.0
2022-04-04 12:30:00,33.76,33.76,33.69,33.72,37996.0,28.9213,28.9213,28.8613,28.887,37996.0
2022-04-04 12:40:00,33.72,33.78,33.71,33.78,34391.0,28.887,28.9384,28.8784,28.9384,34391.0
2022-04-04 12:50:00,33.77,33.78,33.7,33.73,39926.0,28.9298,28.9384,28.8699,28.8956,39926.0
2022-04-04 13:00:00,33.72,33.72,33.65,33.7,193259.0,28.887,28.887,28.827,28.8699,193259.0
2022-04-04 13:10:00,33.7,33.72,33.62,33.67,97436.0,28.8699,28.887,28.8013,28.8442,97436.0
2022-04-04 13:20:00,33.66,33.72,33.65,33.66,34806.0,28.8356,28.887,28.827,28.8356,34806.0
2022-04-04 13:30:00,33.66,33.7,33.65,33.68,39662.0,28.8356,28.8699,28.827,28.8527,39662.0
2022-04-04 13:40:00,33.69,33.76,33.69,33.76,39711.0,28.8613,28.9213,28.8613,28.9213,39711.0
2022-04-04 13:50:00,33.76,33.79,33.74,33.77,35259.0,28.9213,28.947,28.9041,28.9298,35259.0
2022-04-04 14:00:00,33.77,33.85,33.76,33.8,63469.0,28.9298,28.9984,28.9213,28.9555,63469.0
2022-04-04 14:10:00,33.81,33.83,33.78,33.8,61548.0,28.9641,28.9812,28.9384,28.9555,61548.0
2022-04-04 14:20:00,33.8,33.85,33.8,33.84,101285.0,28.9555,28.9984,28.9555,28.9898,101285.0
2022-04-04 14:30:00,33.83,33.83,33.79,33.81,81576.0,28.9812,28.9812,28.947,28.9641,81576.0
2022-04-04 14:40:00,33.82,33.82,33.75,33.77,47695.0,28.9727,28.9727,28.9127,28.9298,47695.0
2022-04-04 14:50:00,33.78,33.8,33.75,33.78,54229.0,28.9384,28.9555,28.9127,28.9384,54229.0
2022-04-04 15:00:00,33.78,33.79,33.69,33.7,85319.0,28.9384,28.947,28.8613,28.8699,85319.0
2022-04-04 15:10:00,33.7,33.74,33.68,33.73,101852.0,28.8699,28.9041,28.8527,28.8956,101852.0
2022-04-04 15:20:00,33.74,33.79,33.74,33.76,60464.0,28.9041,28.947,28.9041,28.9213,60464.0
2022-04-04 15:30:00,33.76,33.79,33.73,33.74,129278.0,28.9213,28.947,28.8956,28.9041,129278.0
2022-04-04 15:40:00,33.75,33.79,33.74,33.76,125239.0,28.9127,28.947,28.9041,28.9213,125239.0
2022-04-04 15:50:00,33.77,33.82,33.7,33.74,403568.0,28.9298,28.9727,28.8699,28.9041,403568.0
2022-04-05 09:30:00,33.8,34.07,33.8,33.93,283978.0,28.9555,29.1868,28.9555,29.0669,283978.0
2022-04-05 09:40:00,33.93,33.99,33.8,33.8,149395.0,29.0669,29.1183,28.9555,28.9555,149395.0
2022-04-05 09:50:00,33.8,33.89,33.75,33.78,100523.0,28.9555,29.0326,28.9127,28.9384,100523.0
2022-04-05 10:00:00,33.79,33.84,33.55,33.62,181904.0,28.947,28.9898,28.7414,28.8013,181904.0
2022-04-05 10:10:00,33.62,33.73,33.59,33.6,140674.0,28.8013,28.8956,28.7756,28.7842,140674.0
2022-04-05 10:20:00,33.6,33.62,33.53,33.59,121131.0,28.7842,28.8013,28.7242,28.7756,121131.0
2022-04-05 10:30:00,33.58,33.61,33.52,33.55,108783.0,28.7671,28.7928,28.7157,28.7414,108783.0
2022-04-05 10:40:00,33.55,33.59,33.49,33.53,114716.0,28.7414,28.7756,28.69,28.7242,114716.0
2022-04-05 10:50:00,33.52,33.57,33.48,33.52,117510.0,28.7157,28.7585,28.6814,28.7157,117510.0
2022-04-05 11:00:00,33.52,33.56,33.49,33.52,112423.0,28.7157,28.7499,28.69,28.7157,112423.0
2022-04-05 11:10:00,33.52,33.53,33.44,33.51,207987.0,28.7157,28.7242,28.6471,28.7071,207987.0
2022-04-05 11:20:00,33.51,33.56,33.47,33.48,135376.0,28.7071,28.7499,28.6728,28.6814,135376.0
2022-04-05 11:30:00,33.48,33.53,33.47,33.48,98495.0,28.6814,28.7242,28.6728,28.6814,98495.0
2022-04-05 11:40:00,33.49,33.49,33.39,33.43,105004.0,28.69,28.69,28.6043,28.6386,105004.0
2022-04-05 11:50:00,33.43,33.44,33.37,33.41,123823.0,28.6386,28.6471,28.5872,28.6214,123823.0
2022-04-05 12:00:00,33.41,33.43,33.33,33.33,300340.0,28.6214,28.6386,28.5529,28.5529,300340.0
2022-04-05 12:10:00,33.34,33.43,33.34,33.42,120863.0,28.5615,28.6386,28.5615,28.63,120863.0
2022-04-05 12:20:00,33.41,33.42,33.28,33.29,110378.0,28.6214,28.63,28.5101,28.5186,110378.0
2022-04-05 12:30:00,33.29,33.29,33.18,33.23,260250.0,28.5186,28.5186,28.4244,28.4672,260250.0
2022-04-05 12:40:00,33.23,33.24,33.18,33.23,155223.0,28.4672,28.4758,28.4244,28.4672,155223.0
2022-04-05 12:50:00,33.23,33.27,33.2,33.27,113675.0,28.4672,28.5015,28.4415,28.5015,113675.0
2022-04-05 13:00:00,33.27,33.38,33.26,33.36,133971.0,28.5015,28.5957,28.4929,28.5786,133971.0
2022-04-05 13:10:00,33.36,33.38,33.3,33.34,67734.0,28.5786,28.5957,28.5272,28.5615,67734.0
2022-04-05 13:20:00,33.34,33.41,33.33,33.37,94759.0,28.5615,28.6214,28.5529,28.5872,94759.0
2022-04-05 13:30:00,33.37,33.42,33.35,33.37,125052.0,28.5872,28.63,28.57,28.5872,125052.0
2022-04-05 13:40:00,33.37,33.38,33.28,33.28,59826.0,28.5872,28.5957,28.5101,28.5101,59826.0
2022-04-05 13:50:00,33.28,33.31,33.25,33.31,66469.0,28.5101,28.5358,28.4844,28.5358,66469.0
2022-04-05 14:00:00,33.3,33.33,33.26,33.28,63668.0,28.5272,28.5529,28.4929,28.5101,63668.0
2022-04-05 14:10:00,33.29,33.29,33.23,33.27,76367.0,28.5186,28.5186,28.4672,28.5015,76367.0
2022-04-05 14:20:00,33.27,33.3,33.22,33.25,110010.0,28.5015,28.5272,28.4587,28.4844,110010.0
2022-04-05 14:30:00,33.25,33.26,33.18,33.24,248749.0,28.4844,28.4929,28.4244,28.4758,248749.0
2022-04-05 14:40:00,33.24,33.32,33.21,33.21,122244.0,28.4758,28.5443,28.4501,28.4501,122244.0
2022-04-05 14:50:00,33.22,33.33,33.21,33.3,98284.0,28.4587,28.5529,28.4501,28.5272,98284.0
2022-04-05 15:00:00,33.3,33.33,33.23,33.27,112162.0,28.5272,28.5529,28.4672,28.5015,112162.0
2022-04-05 15:10:00,33.28,33.28,33.17,33.22,174824.0,28.5101,28.5101,28.4158,28.4587,174824.0
2022-04-05 15:20:00,33.22,33.25,33.16,33.21,271344.0,28.4587,28.4844,28.4073,28.4501,271344.0
2022-04-05 15:30:00,33.21,33.21,33.09,33.09,237500.0,28.4501,28.4501,28.3473,28.3473,237500.0
2022-04-05 15:40:00,33.09,33.1,32.99,32.99,287793.0,28.3473,28.3559,28.2616,28.2616,287793.0
2022-04-05 15:50:00,33.0,33.1,32.94,32.99,1240258.0,28.2702,28.3559,28.2188,28.2616,1240258.0
2022-04-06 09:30:00,33.27,33.4,32.94,33.11,288379.0,28.5015,28.6129,28.2188,28.3644,288379.0
2022-04-06 09:40:00,33.11,33.13,33.04,33.09,119952.0,28.3644,28.3816,28.3045,28.3473,119952.0
2022-04-06 09:50:00,33.09,33.21,33.08,33.2,155137.0,28.3473,28.4501,28.3387,28.4415,155137.0
2022-04-06 10:00:00,33.2,33.32,33.19,33.32,104091.0,28.4415,28.5443,28.433,28.5443,104091.0
2022-04-06 10:10:00,33.32,33.54,33.3,33.48,147601.0,28.5443,28.7328,28.5272,28.6814,147601.0
2022-04-06 10:20:00,33.48,33.48,33.37,33.39,81870.0,28.6814,28.6814,28.5872,28.6043,81870.0
2022-04-06 10:30:00,33.38,33.49,33.37,33.48,123971.0,28.5957,28.69,28.5872,28.6814,123971.0
2022-04-06 10:40:00,33.49,33.49,33.38,33.44,92751.0,28.69,28.69,28.5957,28.6471,92751.0
2022-04-06 10:50:00,33.45,33.51,33.42,33.51,90863.0,28.6557,28.7071,28.63,28.7071,90863.0
2022-04-06 11:00:00,33.51,33.57,33.47,33.55,65920.0,28.7071,28.7585,28.6728,28.7414,65920.0
2022-04-06 11:10:00,33.55,33.56,33.46,33.52,71835.0,28.7414,28.7499,28.6643,28.7157,71835.0
2022-04-06 11:20:00,33.51,33.52,33.38,33.41,94073.0,28.7071,28.7157,28.5957,28.6214,94073.0
2022-04-06 11:30:00,33.41,33.42,33.34,33.36,112102.0,28.6214,28.63,28.5615,28.5786,112102.0
2022-04-06 11:40:00,33.36,33.44,33.29,33.44,84136.0,28.5786,28.6471,28.5186,28.6471,84136.0
2022-04-06 11:50:00,33.44,33.51,33.42,33.45,71565.0,28.6471,28.7071,28.63,28.6557,71565.0
2022-04-06 12:00:00,33.44,33.55,33.44,33.48,80797.0,28.6471,28.7414,28.6471,28.6814,80797.0
2022-04-06 12:10:00,33.49,33.55,33.4,33.45,102954.0,28.69,28.7414,28.6129,28.6557,102954.0
2022-04-06 12:20:00,33.45,33.49,33.42,33.42,75803.0,28.6557,28.69,28.63,28.63,75803.0
2022-04-06 12:30:00,33.42,33.53,33.42,33.5,50000.0,28.63,28.7242,28.63,28.6985,50000.0
2022-04-06 12:40:00,33.5,33.56,33.48,33.48,55529.0,28.6985,28.7499,28.6814,28.6814,55529.0
2022-04-06 12:50:00,33.48,33.56,33.44,33.55,97877.0,28.6814,28.7499,28.6471,28.7414,97877.0
2022-04-06 13:00:00,33.55,33.56,33.49,33.51,43906.0,28.7414,28.7499,28.69,28.7071,43906.0
2022-04-06 13:10:00,33.52,33.54,33.44,33.44,60961.0,28.7157,28.7328,28.6471,28.6471,60961.0
2022-04-06 13:20:00,33.44,33.48,33.4,33.44,48713.0,28.6471,28.6814,28.6129,28.6471,48713.0
2022-04-06 13:30:00,33.44,33.49,33.41,33.41,50724.0,28.6471,28.69,28.6214,28.6214,50724.0
2022-04-06 13:40:00,33.41,33.41,33.3,33.32,72767.0,28.6214,28.6214,28.5272,28.5443,72767.0
2022-04-06 13:50:00,33.32,33.36,33.3,33.34,55748.0,28.5443,28.5786,28.5272,28.5615,55748.0
2022-04-06 14:00:00,33.34,33.46,33.29,33.3,148559.0,28.5615,28.6643,28.5186,28.5272,148559.0
2022-04-06 14:10:00,33.3,33.31,33.17,33.21,72474.0,28.5272,28.5358,28.4158,28.4501,72474.0
2022-04-06 14:20:00,33.22,33.25,33.17,33.22,71749.0,28.4587,28.4844,28.4158,28.4587,71749.0
2022-04-06 14:30:00,33.23,33.35,33.21,33.29,70679.0,28.4672,28.57,28.4501,28.5186,70679.0
2022-04-06 14:40:00,33.27,33.37,33.26,33.34,63241.0,28.5015,28.5872,28.4929,28.5615,63241.0
2022-04-06 14:50:00,33.34,33.4,33.33,33.37,89784.0,28.5615,28.6129,28.5529,28.5872,89784.0
2022-04-06 15:00:00,33.37,33.41,33.29,33.33,97467.0,28.5872,28.6214,28.5186,28.5529,97467.0
2022-04-06 15:10:00,33.33,33.38,33.31,33.34,80740.0,28.5529,28.5957,28.5358,28.5615,80740.0
2022-04-06 15:20:00,33.35,33.37,33.29,33.3,92359.0,28.57,28.5872,28.5186,28.5272,92359.0
2022-04-06 15:30:00,33.29,33.36,33.29,33.34,153193.0,28.5186,28.5786,28.5186,28.5615,153193.0
2022-04-06 15:40:00,33.34,33.39,33.32,33.39,184365.0,28.5615,28.6043,28.5443,28.6043,184365.0
2022-04-06 15:50:00,33.38,33.45,33.33,33.4,527096.0,28.5957,28.6557,28.5529,28.6129,527096.0
2022-04-07 09:30:00,33.5,33.7,33.23,33.41,238378.0,28.6985,28.8699,28.4672,28.6214,238378.0
2022-04-07 09:40:00,33.41,33.47,33.32,33.36,113564.0,28.6214,28.6728,28.5443,28.5786,113564.0
2022-04-07 09:50:00,33.34,33.43,33.25,33.3,82971.0,28.5615,28.6386,28.4844,28.5272,82971.0
2022-04-07 10:00:00,33.29,33.31,33.17,33.2,81786.0,28.5186,28.5358,28.4158,28.4415,81786.0
2022-04-07 10:10:00,33.2,33.28,33.1,33.18,107816.0,28.4415,28.5101,28.3559,28.4244,107816.0
2022-04-07 10:20:00,33.17,33.31,33.16,33.23,84393.0,28.4158,28.5358,28.4073,28.4672,84393.0
2022-04-07 10:30:00,33.23,33.39,33.23,33.38,112113.0,28.4672,28.6043,28.4672,28.5957,112113.0
2022-04-07 10:40:00,33.37,33.38,33.15,33.15,120243.0,28.5872,28.5957,28.3987,28.3987,120243.0
2022-04-07 10:50:00,33.15,33.19,33.11,33.13,49178.0,28.3987,28.433,28.3644,28.3816,49178.0
2022-04-07 11:00:00,33.13,33.19,33.11,33.14,59418.0,28.3816,28.433,28.3644,28.3901,59418.0
2022-04-07 11:10:00,33.13,33.18,33.12,33.13,60621.0,28.3816,28.4244,28.373,28.3816,60621.0
2022-04-07 11:20:00,33.13,33.15,33.03,33.05,90237.0,28.3816,28.3987,28.2959,28.313,90237.0
2022-04-07 11:30:00,33.05,33.07,32.96,32.97,137090.0,28.313,28.3302,28.2359,28.2445,137090.0
2022-04-07 11:40:00,32.98,33.0,32.86,32.88,99609.0,28.2531,28.2702,28.1503,28.1674,99609.0
2022-04-07 11:50:00,32.87,33.05,32.84,33.03,54449.0,28.1588,28.313,28.1331,28.2959,54449.0
2022-04-07 12:00:00,33.02,33.03,32.96,32.97,47104.0,28.2873,28.2959,28.2359,28.2445,47104.0
2022-04-07 12:10:00,32.97,33.0,32.95,32.97,82341.0,28.2445,28.2702,28.2274,28.2445,82341.0
2022-04-07 12:20:00,32.97,32.99,32.93,32.95,44651.0,28.2445,28.2616,28.2102,28.2274,44651.0
2022-04-07 12:30:00,32.94,32.99,32.9,32.95,145712.0,28.2188,28.2616,28.1845,28.2274,145712.0
2022-04-07 12:40:00,32.95,33.04,32.95,33.02,97000.0,28.2274,28.3045,28.2274,28.2873,97000.0
2022-04-07 12:50:00,33.02,33.05,33.0,33.05,86326.0,28.2873,28.313,28.2702,28.313,86326.0
2022-04-07 13:00:00,33.06,33.09,33.05,33.06,34802.0,28.3216,28.3473,28.313,28.3216,34802.0
2022-04-07 13:10:00,33.05,33.12,33.05,33.08,117607.0,28.313,28.373,28.313,28.3387,117607.0
2022-04-07 13:20:00,33.08,33.16,33.07,33.13,86046.0,28.3387,28.4073,28.3302,28.3816,86046.0
2022-04-07 13:30:00,33.13,33.14,33.07,33.13,62953.0,28.3816,28.3901,28.3302,28.3816,62953.0
2022-04-07 13:40:00,33.13,33.22,33.09,33.2,157808.0,28.3816,28.4587,28.3473,28.4415,157808.0
2022-04-07 13:50:00,33.21,33.25,33.17,33.25,205837.0,28.4501,28.4844,28.4158,28.4844,205837.0
2022-04-07 14:00:00,33.25,33.41,33.24,33.41,275454.0,28.4844,28.6214,28.4758,28.6214,275454.0
2022-04-07 14:10:00,33.4,33.41,33.36,33.37,173006.0,28.6129,28.6214,28.5786,28.5872,173006.0
2022-04-07 14:20:00,33.37,33.43,33.36,33.39,77196.0,28.5872,28.6386,28.5786,28.6043,77196.0
2022-04-07 14:30:00,33.38,33.54,33.38,33.53,167721.0,28.5957,28.7328,28.5957,28.7242,167721.0
2022-04-07 14:40:00,33.54,33.59,33.52,33.58,140969.0,28.7328,28.7756,28.7157,28.7671,140969.0
2022-04-07 14:50:00,33.58,33.6,33.51,33.54,156276.0,28.7671,28.7842,28.7071,28.7328,156276.0
2022-04-07 15:00:00,33.54,33.62,33.53,33.6,122556.0,28.7328,28.8013,28.7242,28.7842,122556.0
2022-04-07 15:10:00,33.61,33.64,33.6,33.63,107292.0,28.7928,28.8185,28.7842,28.8099,107292.0
2022-04-07 15:20:00,33.62,33.63,33.58,33.62,118979.0,28.8013,28.8099,28.7671,28.8013,118979.0
2022-04-07 15:30:00,33.63,33.66,33.59,33.66,175466.0,28.8099,28.8356,28.7756,28.8356,175466.0
2022-04-07 15:40:00,33.66,33.74,33.65,33.7,231263.0,28.8356,28.9041,28.827,28.8699,231263.0
2022-04-07 15:50:00,33.7,33.74,33.64,33.66,678308.0,28.8699,28.9041,28.8185,28.8356,678308.0
2022-04-08 09:30:00,33.95,34.01,33.7,33.9,177284.0,29.084,29.1354,28.8699,29.0412,177284.0
2022-04-08 09:40:00,33.9,33.92,33.76,33.91,94074.0,29.0412,29.0583,28.9213,29.0498,94074.0
2022-04-08 09:50:00,33.9,33.98,33.86,33.98,84781.0,29.0412,29.1097,29.0069,29.1097,84781.0
2022-04-08 10:00:00,33.98,34.01,33.92,33.95,116294.0,29.1097,29.1354,29.0583,29.084,116294.0
2022-04-08 10:10:00,33.95,34.04,33.87,33.91,113310.0,29.084,29.1611,29.0155,29.0498,113310.0
2022-04-08 10:20:00,33.91,33.95,33.85,33.93,97748.0,29.0498,29.084,28.9984,29.0669,97748.0
2022-04-08 10:30:00,33.94,33.99,33.91,33.95,73018.0,29.0755,29.1183,29.0498,29.084,73018.0
2022-04-08 10:40:00,33.95,34.05,33.92,34.02,90097.0,29.084,29.1697,29.0583,29.144,90097.0
2022-04-08 10:50:00,34.02,34.14,34.02,34.14,118675.0,29.144,29.2468,29.144,29.2468,118675.0
2022-04-08 11:00:00,34.13,34.16,34.0,34.05,399685.0,29.2382,29.2639,29.1269,29.1697,399685.0
2022-04-08 11:10:00,34.05,34.16,34.05,34.13,53889.0,29.1697,29.2639,29.1697,29.2382,53889.0
2022-04-08 11:20:00,34.14,34.21,34.1,34.17,61680.0,29.2468,29.3068,29.2125,29.2725,61680.0
2022-04-08 11:30:00,34.16,34.25,34.16,34.23,108480.0,29.2639,29.341,29.2639,29.3239,108480.0
2022-04-08 11:40:00,34.22,34.23,34.15,34.17,163123.0,29.3153,29.3239,29.2554,29.2725,163123.0
2022-04-08 11:50:00,34.17,34.23,34.13,34.14,111822.0,29.2725,29.3239,29.2382,29.2468,111822.0
2022-04-08 12:00:00,34.14,34.15,34.11,34.14,61405.0,29.2468,29.2554,29.2211,29.2468,61405.0
2022-04-08 12:10:00,34.14,34.15,34.07,34.14,46556.0,29.2468,29.2554,29.1868,29.2468,46556.0
2022-04-08 12:20:00,34.14,34.17,34.12,34.16,58930.0,29.2468,29.2725,29.2297,29.2639,58930.0
2022-04-08 12:30:00,34.16,34.21,34.13,34.17,59139.0,29.2639,29.3068,29.2382,29.2725,59139.0
2022-04-08 12:40:00,34.16,34.19,34.13,34.15,79188.0,29.2639,29.2896,29.2382,29.2554,79188.0
2022-04-08 12:50:00,34.14,34.15,34.12,34.13,186537.0,29.2468,29.2554,29.2297,29.2382,186537.0
2022-04-08 13:00:00,34.13,34.15,34.06,34.08,226304.0,29.2382,29.2554,29.1783,29.1954,226304.0
2022-04-08 13:10:00,34.08,34.14,34.07,34.12,110444.0,29.1954,29.2468,29.1868,29.2297,110444.0
2022-04-08 13:20:00,34.12,34.12,34.08,34.08,135090.0,29.2297,29.2297,29.1954,29.1954,135090.0
2022-04-08 13:30:00,34.07,34.08,34.03,34.08,182602.0,29.1868,29.1954,29.1526,29.1954,182602.0
2022-04-08 13:40:00,34.08,34.13,34.07,34.1,322053.0,29.1954,29.2382,29.1868,29.2125,322053.0
2022-04-08 13:50:00,34.11,34.11,34.09,34.11,95178.0,29.2211,29.2211,29.204,29.2211,95178.0
2022-04-08 14:00:00,34.11,34.3,34.1,34.3,89783.0,29.2211,29.3839,29.2125,29.3839,89783.0
2022-04-08 14:10:00,34.3,34.32,34.27,34.28,107685.0,29.3839,29.401,29.3582,29.3667,107685.0
2022-04-08 14:20:00,34.28,34.34,34.27,34.29,109045.0,29.3667,29.4181,29.3582,29.3753,109045.0
2022-04-08 14:30:00,34.3,34.33,34.26,34.32,86182.0,29.3839,29.4096,29.3496,29.401,86182.0
2022-04-08 14:40:00,34.32,34.35,34.28,34.3,73424.0,29.401,29.4267,29.3667,29.3839,73424.0
2022-04-08 14:50:00,34.3,34.36,34.29,34.36,91819.0,29.3839,29.4353,29.3753,29.4353,91819.0
2022-04-08 15:00:00,34.36,34.36,34.32,34.34,156764.0,29.4353,29.4353,29.401,29.4181,156764.0
2022-04-08 15:10:00,34.34,34.41,34.33,34.39,157495.0,29.4181,29.4781,29.4096,29.461,157495.0
2022-04-08 15:20:00,34.39,34.49,34.38,34.48,141469.0,29.461,29.5466,29.4524,29.5381,141469.0
2022-04-08 15:30:00,34.48,34.49,34.43,34.47,320725.0,29.5381,29.5466,29.4952,29.5295,320725.0
2022-04-08 15:40:00,34.47,34.52,34.45,34.5,372771.0,29.5295,29.5723,29.5124,29.5552,372771.0
2022-04-08 15:50:00,34.5,34.5,34.36,34.43,856570.0,29.5552,29.5552,29.4353,29.4952,856570.0
2022-04-11 09:30:00,34.22,34.43,34.05,34.09,244054.0,29.3153,29.4952,29.1697,29.204,244054.0
2022-04-11 09:40:00,34.07,34.08,33.89,33.95,164443.0,29.1868,29.1954,29.0326,29.084,164443.0
2022-04-11 09:50:00,33.96,34.19,33.96,34.19,189217.0,29.0926,29.2896,29.0926,29.2896,189217.0
2022-04-11 10:00:00,34.19,34.35,34.12,34.34,154235.0,29.2896,29.4267,29.2297,29.4181,154235.0
2022-04-11 10:10:00,34.34,34.47,34.33,34.43,103108.0,29.4181,29.5295,29.4096,29.4952,103108.0
2022-04-11 10:20:00,34.41,34.41,34.21,34.33,63803.0,29.4781,29.4781,29.3068,29.4096,63803.0
2022-04-11 10:30:00,34.32,34.32,34.12,34.18,89264.0,29.401,29.401,29.2297,29.2811,89264.0
2022-04-11 10:40:00,34.18,34.28,34.16,34.26,86791.0,29.2811,29.3667,29.2639,29.3496,86791.0
2022-04-11 10:50:00,34.26,34.34,34.26,34.28,63752.0,29.3496,29.4181,29.3496,29.3667,63752.0
2022-04-11 11:00:00,34.29,34.4,34.27,34.34,88797.0,29.3753,29.4695,29.3582,29.4181,88797.0
2022-04-11 11:10:00,34.33,34.43,34.22,34.27,342939.0,29.4096,29.4952,29.3153,29.3582,342939.0
2022-04-11 11:20:00,34.27,34.4,34.25,34.34,425589.0,29.3582,29.4695,29.341,29.4181,425589.0
2022-04-11 11:30:00,34.34,34.37,34.32,34.33,635583.0,29.4181,29.4438,29.401,29.4096,635583.0
2022-04-11 11:40:00,34.33,34.51,34.32,34.51,778678.0,29.4096,29.5638,29.401,29.5638,778678.0
2022-04-11 11:50:00,34.51,34.56,34.45,34.55,389680.0,29.5638,29.6066,29.5124,29.598,389680.0
2022-04-11 12:00:00,34.54,34.63,34.5,34.61,169313.0,29.5895,29.6666,29.5552,29.6494,169313.0
2022-04-11 12:10:00,34.6,34.61,34.47,34.54,229053.0,29.6409,29.6494,29.5295,29.5895,229053.0
2022-04-11 12:20:00,34.54,34.54,34.42,34.43,154859.0,29.5895,29.5895,29.4867,29.4952,154859.0
2022-04-11 12:30:00,34.43,34.49,34.42,34.48,123949.0,29.4952,29.5466,29.4867,29.5381,123949.0
2022-04-11 12:40:00,34.47,34.48,34.39,34.44,176178.0,29.5295,29.5381,29.461,29.5038,176178.0
2022-04-11 12:50:00,34.44,34.44,34.26,34.34,159539.0,29.5038,29.5038,29.3496,29.4181,159539.0
2022-04-11 13:00:00,34.33,34.4,34.33,34.34,124360.0,29.4096,29.4695,29.4096,29.4181,124360.0
2022-04-11 13:10:00,34.33,34.38,34.32,34.36,122142.0,29.4096,29.4524,29.401,29.4353,122142.0
2022-04-11 13:20:00,34.37,34.38,34.32,34.34,137313.0,29.4438,29.4524,29.401,29.4181,137313.0
2022-04-11 13:30:00,34.34,34.43,34.34,34.43,137366.0,29.4181,29.4952,29.4181,29.4952,137366.0
2022-04-11 13:40:00,34.43,34.5,34.42,34.48,134940.0,29.4952,29.5552,29.4867,29.5381,134940.0
2022-04-11 13:50:00,34.48,34.56,34.46,34.52,138354.0,29.5381,29.6066,29.5209,29.5723,138354.0
2022-04-11 14:00:00,34.53,34.55,34.5,34.5,246188.0,29.5809,29.598,29.5552,29.5552,246188.0
2022-04-11 14:10:00,34.5,34.53,34.44,34.45,147063.0,29.5552,29.5809,29.5038,29.5124,147063.0
2022-04-11 14:20:00,34.45,34.49,34.45,34.47,159128.0,29.5124,29.5466,29.5124,29.5295,159128.0
2022-04-11 14:30:00,34.46,34.57,34.4,34.56,391308.0,29.5209,29.6152,29.4695,29.6066,391308.0
2022-04-11 14:40:00,34.57,34.62,34.56,34.61,217160.0,29.6152,29.658,29.6066,29.6494,217160.0
2022-04-11 14:50:00,34.61,34.68,34.6,34.65,222051.0,29.6494,29.7094,29.6409,29.6837,222051.0
2022-04-11 15:00:00,34.64,34.67,34.57,34.66,193476.0,29.6751,29.7009,29.6152,29.6923,193476.0
2022-04-11 15:10:00,34.66,34.69,34.6,34.61,187125.0,29.6923,29.718,29.6409,29.6494,187125.0
2022-04-11 15:20:00,34.61,34.61,34.5,34.52,226215.0,29.6494,29.6494,29.5552,29.5723,226215.0
2022-04-11 15:30:00,34.52,34.53,34.42,34.44,316022.0,29.5723,29.5809,29.4867,29.5038,316022.0
2022-04-11 15:40:00,34.44,34.52,34.43,34.47,375523.0,29.5038,29.5723,29.4952,29.5295,375523.0
2022-04-11 15:50:00,34.47,34.48,34.34,34.4,1150206.0,29.5295,29.5381,29.4181,29.4695,1150206.0
2022-04-12 09:30:00,34.82,34.9,34.59,34.89,313982.0,29.8294,29.8979,29.6323,29.8893,313982.0
2022-04-12 09:40:00,34.9,34.94,34.61,34.72,374025.0,29.8979,29.9322,29.6494,29.7437,374025.0
2022-04-12 09:50:00,34.73,34.81,34.62,34.77,256681.0,29.7523,29.8208,29.658,29.7865,256681.0
2022-04-12 10:00:00,34.77,34.88,34.75,34.8,285108.0,29.7865,29.8808,29.7694,29.8122,285108.0
2022-04-12 10:10:00,34.79,34.81,34.62,34.71,157526.0,29.8037,29.8208,29.658,29.7351,157526.0
2022-04-12 10:20:00,34.72,34.76,34.68,34.73,102766.0,29.7437,29.778,29.7094,29.7523,102766.0
2022-04-12 10:30:00,34.73,34.87,34.7,34.82,144152.0,29.7523,29.8722,29.7266,29.8294,144152.0
2022-04-12 10:40:00,34.82,34.92,34.81,34.91,143801.0,29.8294,29.915,29.8208,29.9065,143801.0
2022-04-12 10:50:00,34.92,34.95,34.84,34.85,183304.0,29.915,29.9407,29.8465,29.8551,183304.0
2022-04-12 11:00:00,34.84,34.88,34.8,34.87,134502.0,29.8465,29.8808,29.8122,29.8722,134502.0
2022-04-12 11:10:00,34.87,34.89,34.81,34.87,85427.0,29.8722,29.8893,29.8208,29.8722,85427.0
2022-04-12 11:20:00,34.88,34.94,34.85,34.9,69473.0,29.8808,29.9322,29.8551,29.8979,69473.0
2022-04-12 11:30:00,34.9,35.02,34.87,34.98,254678.0,29.8979,30.0007,29.8722,29.9664,254678.0
2022-04-12 11:40:00,34.99,35.08,34.96,35.08,103397.0,29.975,30.0521,29.9493,30.0521,103397.0
2022-04-12 11:50:00,35.08,35.1,35.05,35.07,74068.0,30.0521,30.0692,30.0264,30.0435,74068.0
2022-04-12 12:00:00,35.08,35.13,35.07,35.11,109168.0,30.0521,30.0949,30.0435,30.0778,109168.0
2022-04-12 12:10:00,35.11,35.12,35.08,35.09,89669.0,30.0778,30.0864,30.0521,30.0607,89669.0
2022-04-12 12:20:00,35.09,35.11,35.05,35.09,129484.0,30.0607,30.0778,30.0264,30.0607,129484.0
2022-04-12 12:30:00,35.09,35.11,35.05,35.08,67291.0,30.0607,30.0778,30.0264,30.0521,67291.0
2022-04-12 12:40:00,35.08,35.09,34.9,34.96,173109.0,30.0521,30.0607,29.8979,29.9493,173109.0
2022-04-12 12:50:00,34.96,34.96,34.92,34.93,83765.0,29.9493,29.9493,29.915,29.9236,83765.0
2022-04-12 13:00:00,34.93,34.99,34.89,34.94,182414.0,29.9236,29.975,29.8893,29.9322,182414.0
2022-04-12 13:10:00,34.93,35.01,34.93,35.01,46638.0,29.9236,29.9921,29.9236,29.9921,46638.0
2022-04-12 13:20:00,35.01,35.03,34.95,34.96,118257.0,29.9921,30.0093,29.9407,29.9493,118257.0
2022-04-12 13:30:00,34.96,34.97,34.9,34.93,181379.0,29.9493,29.9579,29.8979,29.9236,181379.0
2022-04-12 13:40:00,34.94,34.96,34.9,34.94,207433.0,29.9322,29.9493,29.8979,29.9322,207433.0
2022-04-12 13:50:00,34.94,34.94,34.83,34.85,164225.0,29.9322,29.9322,29.8379,29.8551,164225.0
2022-04-12 14:00:00,34.85,34.92,34.83,34.84,193309.0,29.8551,29.915,29.8379,29.8465,193309.0
2022-04-12 14:10:00,34.84,34.95,34.83,34.94,183848.0,29.8465,29.9407,29.8379,29.9322,183848.0
2022-04-12 14:20:00,34.95,34.97,34.93,34.94,103645.0,29.9407,29.9579,29.9236,29.9322,103645.0
2022-04-12 14:30:00,34.94,34.99,34.9,34.98,129036.0,29.9322,29.975,29.8979,29.9664,129036.0
2022-04-12 14:40:00,34.98,35.0,34.92,34.94,240955.0,29.9664,29.9836,29.915,29.9322,240955.0
2022-04-12 14:50:00,34.94,35.0,34.9,34.99,138922.0,29.9322,29.9836,29.8979,29.975,138922.0
2022-04-12 15:00:00,34.99,35.02,34.81,34.82,213635.0,29.975,30.0007,29.8208,29.8294,213635.0
2022-04-12 15:10:00,34.83,34.88,34.79,34.84,145030.0,29.8379,29.8808,29.8037,29.8465,145030.0
2022-04-12 15:20:00,34.85,34.88,34.77,34.77,170488.0,29.8551,29.8808,29.7865,29.7865,170488.0
2022-04-12 15:30:00,34.77,34.83,34.75,34.82,226744.0,29.7865,29.8379,29.7694,29.8294,226744.0
2022-04-12 15:40:00,34.82,34.86,34.81,34.82,484758.0,29.8294,29.8636,29.8208,29.8294,484758.0
2022-04-12 15:50:00,34.81,34.84,34.76,34.77,1034317.0,29.8208,29.8465,29.778,29.7865,1034317.0
2022-04-13 09:30:00,35.08,35.17,34.84,35.12,210872.0,30.0521,30.1292,29.8465,30.0864,210872.0
2022-04-13 09:40:00,35.12,35.3,34.83,34.96,178852.0,30.0864,30.2406,29.8379,29.9493,178852.0
2022-04-13 09:50:00,34.97,35.02,34.9,34.95,145178.0,29.9579,30.0007,29.8979,29.9407,145178.0
2022-04-13 10:00:00,34.96,34.99,34.88,34.94,323680.0,29.9493,29.975,29.8808,29.9322,323680.0
2022-04-13 10:10:00,34.94,34.94,34.77,34.82,245543.0,29.9322,29.9322,29.7865,29.8294,245543.0
2022-04-13 10:20:00,34.82,34.88,34.78,34.79,106768.0,29.8294,29.8808,29.7951,29.8037,106768.0
2022-04-13 10:30:00,34.77,34.92,34.68,34.91,140403.0,29.7865,29.915,29.7094,29.9065,140403.0
2022-04-13 10:40:00,34.91,34.94,34.87,34.92,112821.0,29.9065,29.9322,29.8722,29.915,112821.0
2022-04-13 10:50:00,34.91,34.94,34.89,34.91,125359.0,29.9065,29.9322,29.8893,29.9065,125359.0
2022-04-13 11:00:00,34.91,34.91,34.79,34.86,105327.0,29.9065,29.9065,29.8037,29.8636,105327.0
2022-04-13 11:10:00,34.86,34.9,34.85,34.88,116373.0,29.8636,29.8979,29.8551,29.8808,116373.0
2022-04-13 11:20:00,34.88,34.93,34.85,34.92,92132.0,29.8808,29.9236,29.8551,29.915,92132.0
2022-04-13 11:30:00,34.91,34.96,34.88,34.96,72320.0,29.9065,29.9493,29.8808,29.9493,72320.0
2022-04-13 11:40:00,34.96,35.01,34.93,35.01,93000.0,29.9493,29.9921,29.9236,29.9921,93000.0
2022-04-13 11:50:00,35.01,35.01,34.88,34.91,103514.0,29.9921,29.9921,29.8808,29.9065,103514.0
2022-04-13 12:00:00,34.91,34.93,34.87,34.91,35323.0,29.9065,29.9236,29.8722,29.9065,35323.0
2022-04-13 12:10:00,34.9,34.94,34.89,34.92,64779.0,29.8979,29.9322,29.8893,29.915,64779.0
2022-04-13 12:20:00,34.93,34.97,34.91,34.97,68620.0,29.9236,29.9579,29.9065,29.9579,68620.0
2022-04-13 12:30:00,34.97,35.01,34.96,35.0,67891.0,29.9579,29.9921,29.9493,29.9836,67891.0
2022-04-13 12:40:00,35.0,35.02,34.98,34.98,79657.0,29.9836,30.0007,29.9664,29.9664,79657.0
2022-04-13 12:50:00,34.98,35.02,34.89,34.98,141190.0,29.9664,30.0007,29.8893,29.9664,141190.0
2022-04-13 13:00:00,34.98,35.01,34.95,34.98,123209.0,29.9664,29.9921,29.9407,29.9664,123209.0
2022-04-13 13:10:00,34.98,35.01,34.97,34.99,117094.0,29.9664,29.9921,29.9579,29.975,117094.0
2022-04-13 13:20:00,35.0,35.02,34.95,34.95,61114.0,29.9836,30.0007,29.9407,29.9407,61114.0
2022-04-13 13:30:00,34.96,34.97,34.9,34.9,53931.0,29.9493,29.9579,29.8979,29.8979,53931.0
2022-04-13 13:40:00,34.9,34.95,34.89,34.94,52217.0,29.8979,29.9407,29.8893,29.9322,52217.0
2022-04-13 13:50:00,34.94,35.02,34.93,35.0,92209.0,29.9322,30.0007,29.9236,29.9836,92209.0
2022-04-13 14:00:00,35.0,35.04,34.98,35.04,110803.0,29.9836,30.0178,29.9664,30.0178,110803.0
2022-04-13 14:10:00,35.04,35.05,34.98,35.01,66487.0,30.0178,30.0264,29.9664,29.9921,66487.0
2022-04-13 14:20:00,35.01,35.01,34.97,34.99,94569.0,29.9921,29.9921,29.9579,29.975,94569.0
2022-04-13 14:30:00,34.98,35.02,34.98,35.01,78966.0,29.9664,30.0007,29.9664,29.9921,78966.0
2022-04-13 14:40:00,35.02,35.05,35.0,35.01,103200.0,30.0007,30.0264,29.9836,29.9921,103200.0
2022-04-13 14:50:00,35.01,35.05,35.0,35.02,138249.0,29.9921,30.0264,29.9836,30.0007,138249.0
2022-04-13 15:00:00,35.02,35.07,35.02,35.07,139853.0,30.0007,30.0435,30.0007,30.0435,139853.0
2022-04-13 15:10:00,35.07,35.09,35.05,35.07,151087.0,30.0435,30.0607,30.0264,30.0435,151087.0
2022-04-13 15:20:00,35.07,35.08,34.98,34.98,152734.0,30.0435,30.0521,29.9664,29.9664,152734.0
2022-04-13 15:30:00,34.99,35.03,34.93,35.02,183693.0,29.975,30.0093,29.9236,30.0007,183693.0
2022-04-13 15:40:00,35.02,35.08,35.01,35.07,262955.0,30.0007,30.0521,29.9921,30.0435,262955.0
2022-04-13 15:50:00,35.07,35.07,35.02,35.04,637414.0,30.0435,30.0435,30.0007,30.0178,637414.0
2022-04-14 09:30:00,35.06,35.31,34.85,35.26,294807.0,30.035,30.2491,29.8551,30.2063,294807.0
2022-04-14 09:40:00,35.25,35.32,35.11,35.17,147925.0,30.1977,30.2577,30.0778,30.1292,147925.0
2022-04-14 09:50:00,35.17,35.31,35.16,35.29,77396.0,30.1292,30.2491,30.1206,30.232,77396.0
2022-04-14 10:00:00,35.3,35.43,35.29,35.36,161210.0,30.2406,30.3519,30.232,30.292,161210.0
2022-04-14 10:10:00,35.36,35.36,35.15,35.24,113049.0,30.292,30.292,30.1121,30.1892,113049.0
2022-04-14 10:20:00,35.25,35.26,35.18,35.21,48127.0,30.1977,30.2063,30.1378,30.1635,48127.0
2022-04-14 10:30:00,35.22,35.34,35.2,35.26,92937.0,30.172,30.2748,30.1549,30.2063,92937.0
2022-04-14 10:40:00,35.26,35.31,35.25,35.27,41881.0,30.2063,30.2491,30.1977,30.2149,41881.0
2022-04-14 10:50:00,35.27,35.3,35.23,35.3,65212.0,30.2149,30.2406,30.1806,30.2406,65212.0
2022-04-14 11:00:00,35.29,35.4,35.29,35.37,84690.0,30.232,30.3262,30.232,30.3005,84690.0
2022-04-14 11:10:00,35.38,35.39,35.26,35.27,121087.0,30.3091,30.3177,30.2063,30.2149,121087.0
2022-04-14 11:20:00,35.26,35.33,35.2,35.33,57119.0,30.2063,30.2663,30.1549,30.2663,57119.0
2022-04-14 11:30:00,35.32,35.33,35.25,35.26,42231.0,30.2577,30.2663,30.1977,30.2063,42231.0
2022-04-14 11:40:00,35.26,35.28,35.2,35.27,82253.0,30.2063,30.2234,30.1549,30.2149,82253.0
2022-04-14 11:50:00,35.25,35.37,35.23,35.37,70644.0,30.1977,30.3005,30.1806,30.3005,70644.0
2022-04-14 12:00:00,35.37,35.51,35.35,35.51,143366.0,30.3005,30.4205,30.2834,30.4205,143366.0
2022-04-14 12:10:00,35.5,35.51,35.45,35.46,66060.0,30.4119,30.4205,30.3691,30.3776,66060.0
2022-04-14 12:20:00,35.47,35.52,35.44,35.51,59743.0,30.3862,30.429,30.3605,30.4205,59743.0
2022-04-14 12:30:00,35.52,35.54,35.48,35.51,73071.0,30.429,30.4462,30.3948,30.4205,73071.0
2022-04-14 12:40:00,35.51,35.53,35.47,35.51,66822.0,30.4205,30.4376,30.3862,30.4205,66822.0
2022-04-14 12:50:00,35.51,35.52,35.47,35.49,49284.0,30.4205,30.429,30.3862,30.4033,49284.0
2022-04-14 13:00:00,35.5,35.56,35.46,35.55,81726.0,30.4119,30.4633,30.3776,30.4547,81726.0
2022-04-14 13:10:00,35.56,35.64,35.56,35.59,128323.0,30.4633,30.5318,30.4633,30.489,128323.0
2022-04-14 13:20:00,35.59,35.61,35.55,35.59,58392.0,30.489,30.5061,30.4547,30.489,58392.0
2022-04-14 13:30:00,35.58,35.66,35.58,35.61,66421.0,30.4804,30.549,30.4804,30.5061,66421.0
2022-04-14 13:40:00,35.62,35.68,35.59,35.66,51417.0,30.5147,30.5661,30.489,30.549,51417.0
2022-04-14 13:50:00,35.66,35.71,35.65,35.69,92535.0,30.549,30.5918,30.5404,30.5747,92535.0
2022-04-14 14:00:00,35.69,35.8,35.69,35.75,134660.0,30.5747,30.6689,30.5747,30.6261,134660.0
2022-04-14 14:10:00,35.74,35.76,35.64,35.65,62161.0,30.6175,30.6346,30.5318,30.5404,62161.0
2022-04-14 14:20:00,35.65,35.72,35.64,35.7,82951.0,30.5404,30.6004,30.5318,30.5832,82951.0
2022-04-14 14:30:00,35.7,35.75,35.67,35.68,94676.0,30.5832,30.6261,30.5575,30.5661,94676.0
2022-04-14 14:40:00,35.68,35.73,35.68,35.73,45373.0,30.5661,30.6089,30.5661,30.6089,45373.0
2022-04-14 14:50:00,35.73,35.74,35.64,35.64,103563.0,30.6089,30.6175,30.5318,30.5318,103563.0
2022-04-14 15:00:00,35.65,35.7,35.6,35.6,140140.0,30.5404,30.5832,30.4976,30.4976,140140.0
2022-04-14 15:10:00,35.6,35.67,35.57,35.66,127850.0,30.4976,30.5575,30.4719,30.549,127850.0
2022-04-14 15:20:00,35.66,35.73,35.65,35.72,174163.0,30.549,30.6089,30.5404,30.6004,174163.0
2022-04-14 15:30:00,35.71,35.71,35.59,35.63,215891.0,30.5918,30.5918,30.489,30.5233,215891.0
2022-04-14 15:40:00,35.63,35.65,35.54,35.59,302275.0,30.5233,30.5404,30.4462,30.489,302275.0
2022-04-14 15:50:00,35.59,35.59,35.48,35.51,734844.0,30.489,30.489,30.3948,30.4205,734844.0
2022-04-18 09:30:00,35.59,35.82,35.37,35.52,309822.0,30.489,30.686,30.3005,30.429,309822.0
2022-04-18 09:40:00,35.53,35.77,35.53,35.74,176270.0,30.4376,30.6432,30.4376,30.6175,176270.0
2022-04-18 09:50:00,35.73,35.75,35.52,35.55,115030.0,30.6089,30.6261,30.429,30.4547,115030.0
2022-04-18 10:00:00,35.54,35.55,35.34,35.4,149205.0,30.4462,30.4547,30.2748,30.3262,149205.0
2022-04-18 10:10:00,35.4,35.42,35.28,35.36,108431.0,30.3262,30.3434,30.2234,30.292,108431.0
2022-04-18 10:20:00,35.36,35.45,35.31,35.38,83243.0,30.292,30.3691,30.2491,30.3091,83243.0
2022-04-18 10:30:00,35.39,35.46,35.32,35.36,114109.0,30.3177,30.3776,30.2577,30.292,114109.0
2022-04-18 10:40:00,35.36,35.41,35.32,35.38,148891.0,30.292,30.3348,30.2577,30.3091,148891.0
2022-04-18 10:50:00,35.39,35.46,35.37,35.45,93979.0,30.3177,30.3776,30.3005,30.3691,93979.0
2022-04-18 11:00:00,35.45,35.51,35.39,35.41,80570.0,30.3691,30.4205,30.3177,30.3348,80570.0
2022-04-18 11:10:00,35.41,35.44,35.39,35.44,51825.0,30.3348,30.3605,30.3177,30.3605,51825.0
2022-04-18 11:20:00,35.44,35.45,35.39,35.43,55084.0,30.3605,30.3691,30.3177,30.3519,55084.0
2022-04-18 11:30:00,35.43,35.43,35.29,35.3,126499.0,30.3519,30.3519,30.232,30.2406,126499.0
2022-04-18 11:40:00,35.3,35.38,35.28,35.3,68072.0,30.2406,30.3091,30.2234,30.2406,68072.0
2022-04-18 11:50:00,35.3,35.36,35.25,35.35,81394.0,30.2406,30.292,30.1977,30.2834,81394.0
2022-04-18 12:00:00,35.34,35.39,35.32,35.38,51027.0,30.2748,30.3177,30.2577,30.3091,51027.0
2022-04-18 12:10:00,35.38,35.52,35.38,35.52,82715.0,30.3091,30.429,30.3091,30.429,82715.0
2022-04-18 12:20:00,35.51,35.66,35.51,35.65,134478.0,30.4205,30.549,30.4205,30.5404,134478.0
2022-04-18 12:30:00,35.65,35.65,35.54,35.57,86427.0,30.5404,30.5404,30.4462,30.4719,86427.0
2022-04-18 12:40:00,35.57,35.66,35.55,35.66,102603.0,30.4719,30.549,30.4547,30.549,102603.0
2022-04-18 12:50:00,35.66,35.71,35.65,35.7,83282.0,30.549,30.5918,30.5404,30.5832,83282.0
2022-04-18 13:00:00,35.71,35.75,35.67,35.71,87283.0,30.5918,30.6261,30.5575,30.5918,87283.0
2022-04-18 13:10:00,35.72,35.73,35.61,35.63,68123.0,30.6004,30.6089,30.5061,30.5233,68123.0
2022-04-18 13:20:00,35.63,35.64,35.57,35.6,86947.0,30.5233,30.5318,30.4719,30.4976,86947.0
2022-04-18 13:30:00,35.59,35.69,35.58,35.68,123384.0,30.489,30.5747,30.4804,30.5661,123384.0
2022-04-18 13:40:00,35.68,35.69,35.6,35.64,87867.0,30.5661,30.5747,30.4976,30.5318,87867.0
2022-04-18 13:50:00,35.63,35.64,35.56,35.57,56081.0,30.5233,30.5318,30.4633,30.4719,56081.0
2022-04-18 14:00:00,35.58,35.59,35.52,35.53,66410.0,30.4804,30.489,30.429,30.4376,66410.0
2022-04-18 14:10:00,35.53,35.55,35.43,35.49,181958.0,30.4376,30.4547,30.3519,30.4033,181958.0
2022-04-18 14:20:00,35.49,35.51,35.41,35.44,106287.0,30.4033,30.4205,30.3348,30.3605,106287.0
2022-04-18 14:30:00,35.45,35.46,35.41,35.44,87493.0,30.3691,30.3776,30.3348,30.3605,87493.0
2022-04-18 14:40:00,35.44,35.45,35.36,35.39,86063.0,30.3605,30.3691,30.292,30.3177,86063.0
2022-04-18 14:50:00,35.38,35.43,35.35,35.38,141563.0,30.3091,30.3519,30.2834,30.3091,141563.0
2022-04-18 15:00:00,35.38,35.39,35.3,35.31,234324.0,30.3091,30.3177,30.2406,30.2491,234324.0
2022-04-18 15:10:00,35.32,35.32,35.2,35.21,350461.0,30.2577,30.2577,30.1549,30.1635,350461.0
2022-04-18 15:20:00,35.22,35.25,35.21,35.22,224085.0,30.172,30.1977,30.1635,30.172,224085.0
2022-04-18 15:30:00,35.22,35.22,35.12,35.14,216091.0,30.172,30.172,30.0864,30.1035,216091.0
2022-04-18 15:40:00,35.14,35.18,35.12,35.14,314075.0,30.1035,30.1378,30.0864,30.1035,314075.0
2022-04-18 15:50:00,35.14,35.32,35.12,35.31,665166.0,30.1035,30.2577,30.0864,30.2491,665166.0
2022-04-19 09:30:00,35.25,35.35,35.01,35.32,204019.0,30.1977,30.2834,29.9921,30.2577,204019.0
2022-04-19 09:40:00,35.32,35.46,35.26,35.3,144686.0,30.2577,30.3776,30.2063,30.2406,144686.0
2022-04-19 09:50:00,35.3,35.48,35.3,35.46,57135.0,30.2406,30.3948,30.2406,30.3776,57135.0
2022-04-19 10:00:00,35.45,35.53,35.42,35.45,86462.0,30.3691,30.4376,30.3434,30.3691,86462.0
2022-04-19 10:10:00,35.46,35.52,35.38,35.39,67511.0,30.3776,30.429,30.3091,30.3177,67511.0
2022-04-19 10:20:00,35.39,35.54,35.37,35.54,77173.0,30.3177,30.4462,30.3005,30.4462,77173.0
2022-04-19 10:30:00,35.53,35.57,35.47,35.52,222062.0,30.4376,30.4719,30.3862,30.429,222062.0
2022-04-19 10:40:00,35.52,35.53,35.49,35.51,111926.0,30.429,30.4376,30.4033,30.4205,111926.0
2022-04-19 10:50:00,35.52,35.54,35.41,35.54,163884.0,30.429,30.4462,30.3348,30.4462,163884.0
2022-04-19 11:00:00,35.53,35.54,35.4,35.41,115416.0,30.4376,30.4462,30.3262,30.3348,115416.0
2022-04-19 11:10:00,35.42,35.47,35.4,35.43,45568.0,30.3434,30.3862,30.3262,30.3519,45568.0
2022-04-19 11:20:00,35.44,35.44,35.23,35.23,91812.0,30.3605,30.3605,30.1806,30.1806,91812.0
2022-04-19 11:30:00,35.23,35.29,35.18,35.21,73364.0,30.1806,30.232,30.1378,30.1635,73364.0
2022-04-19 11:40:00,35.2,35.28,35.2,35.26,53336.0,30.1549,30.2234,30.1549,30.2063,53336.0
2022-04-19 11:50:00,35.26,35.34,35.25,35.3,82619.0,30.2063,30.2748,30.1977,30.2406,82619.0
2022-04-19 12:00:00,35.3,35.34,35.25,35.33,60056.0,30.2406,30.2748,30.1977,30.2663,60056.0
2022-04-19 12:10:00,35.33,35.41,35.33,35.35,48813.0,30.2663,30.3348,30.2663,30.2834,48813.0
2022-04-19 12:20:00,35.36,35.38,35.34,35.37,33433.0,30.292,30.3091,30.2748,30.3005,33433.0
2022-04-19 12:30:00,35.38,35.42,35.36,35.36,58291.0,30.3091,30.3434,30.292,30.292,58291.0
2022-04-19 12:40:00,35.36,35.37,35.31,35.33,74837.0,30.292,30.3005,30.2491,30.2663,74837.0
2022-04-19 12:50:00,35.33,35.4,35.32,35.36,50066.0,30.2663,30.3262,30.2577,30.292,50066.0
2022-04-19 13:00:00,35.36,35.38,35.34,35.38,47842.0,30.292,30.3091,30.2748,30.3091,47842.0
2022-04-19 13:10:00,35.38,35.46,35.36,35.45,87406.0,30.3091,30.3776,30.292,30.3691,87406.0
2022-04-19 13:20:00,35.46,35.47,35.38,35.41,98720.0,30.3776,30.3862,30.3091,30.3348,98720.0
2022-04-19 13:30:00,35.41,35.48,35.39,35.46,55539.0,30.3348,30.3948,30.3177,30.3776,55539.0
2022-04-19 13:40:00,35.46,35.47,35.41,35.45,67205.0,30.3776,30.3862,30.3348,30.3691,67205.0
2022-04-19 13:50:00,35.45,35.5,35.44,35.45,47856.0,30.3691,30.4119,30.3605,30.3691,47856.0
2022-04-19 14:00:00,35.45,35.49,35.44,35.48,65365.0,30.3691,30.4033,30.3605,30.3948,65365.0
2022-04-19 14:10:00,35.48,35.49,35.41,35.41,60544.0,30.3948,30.4033,30.3348,30.3348,60544.0
2022-04-19 14:20:00,35.41,35.45,35.38,35.41,42150.0,30.3348,30.3691,30.3091,30.3348,42150.0
2022-04-19 14:30:00,35.41,35.44,35.4,35.44,36865.0,30.3348,30.3605,30.3262,30.3605,36865.0
2022-04-19 14:40:00,35.43,35.48,35.42,35.44,46935.0,30.3519,30.3948,30.3434,30.3605,46935.0
2022-04-19 14:50:00,35.44,35.44,35.38,35.4,69397.0,30.3605,30.3605,30.3091,30.3262,69397.0
2022-04-19 15:00:00,35.4,35.44,35.35,35.37,69102.0,30.3262,30.3605,30.2834,30.3005,69102.0
2022-04-19 15:10:00,35.38,35.43,35.35,35.41,87210.0,30.3091,30.3519,30.2834,30.3348,87210.0
2022-04-19 15:20:00,35.41,35.46,35.4,35.44,87509.0,30.3348,30.3776,30.3262,30.3605,87509.0
2022-04-19 15:30:00,35.43,35.5,35.41,35.45,148602.0,30.3519,30.4119,30.3348,30.3691,148602.0
2022-04-19 15:40:00,35.45,35.49,35.43,35.45,212253.0,30.3691,30.4033,30.3519,30.3691,212253.0
2022-04-19 15:50:00,35.45,35.48,35.37,35.41,579138.0,30.3691,30.3948,30.3005,30.3348,579138.0
2022-04-20 09:30:00,35.55,35.84,35.55,35.63,204513.0,30.4547,30.7032,30.4547,30.5233,204513.0
2022-04-20 09:40:00,35.62,35.74,35.49,35.5,162658.0,30.5147,30.6175,30.4033,30.4119,162658.0
2022-04-20 09:50:00,35.5,35.55,35.4,35.44,110707.0,30.4119,30.4547,30.3262,30.3605,110707.0
2022-04-20 10:00:00,35.45,35.75,35.42,35.71,204976.0,30.3691,30.6261,30.3434,30.5918,204976.0
2022-04-20 10:10:00,35.71,35.74,35.66,35.7,80693.0,30.5918,30.6175,30.549,30.5832,80693.0
2022-04-20 10:20:00,35.7,35.76,35.63,35.67,150000.0,30.5832,30.6346,30.5233,30.5575,150000.0
2022-04-20 10:30:00,35.67,35.84,35.67,35.82,75013.0,30.5575,30.7032,30.5575,30.686,75013.0
2022-04-20 10:40:00,35.82,35.91,35.82,35.85,94431.0,30.686,30.7631,30.686,30.7117,94431.0
2022-04-20 10:50:00,35.86,35.89,35.79,35.82,80374.0,30.7203,30.746,30.6603,30.686,80374.0
2022-04-20 11:00:00,35.82,35.87,35.69,35.75,95011.0,30.686,30.7289,30.5747,30.6261,95011.0
2022-04-20 11:10:00,35.75,35.79,35.7,35.76,77187.0,30.6261,30.6603,30.5832,30.6346,77187.0
2022-04-20 11:20:00,35.76,35.9,35.72,35.9,145631.0,30.6346,30.7546,30.6004,30.7546,145631.0
2022-04-20 11:30:00,35.9,35.95,35.88,35.9,73370.0,30.7546,30.7974,30.7374,30.7546,73370.0
2022-04-20 11:40:00,35.9,35.91,35.8,35.81,71477.0,30.7546,30.7631,30.6689,30.6775,71477.0
2022-04-20 11:50:00,35.82,35.83,35.74,35.8,57950.0,30.686,30.6946,30.6175,30.6689,57950.0
2022-04-20 12:00:00,35.8,35.88,35.79,35.85,43761.0,30.6689,30.7374,30.6603,30.7117,43761.0
2022-04-20 12:10:00,35.85,35.9,35.8,35.89,115737.0,30.7117,30.7546,30.6689,30.746,115737.0
2022-04-20 12:20:00,35.89,35.94,35.88,35.93,60372.0,30.746,30.7888,30.7374,30.7803,60372.0
2022-04-20 12:30:00,35.92,36.0,35.9,35.98,129929.0,30.7717,30.8402,30.7546,30.8231,129929.0
2022-04-20 12:40:00,35.98,36.03,35.95,36.01,107269.0,30.8231,30.8659,30.7974,30.8488,107269.0
2022-04-20 12:50:00,36.0,36.13,35.98,36.13,106304.0,30.8402,30.9516,30.8231,30.9516,106304.0
2022-04-20 13:00:00,36.11,36.19,36.1,36.16,122071.0,30.9345,31.003,30.9259,30.9773,122071.0
2022-04-20 13:10:00,36.14,36.17,36.09,36.13,86907.0,30.9602,30.9859,30.9173,30.9516,86907.0
2022-04-20 13:20:00,36.12,36.13,36.04,36.05,64119.0,30.943,30.9516,30.8745,30.8831,64119.0
2022-04-20 13:30:00,36.05,36.12,36.04,36.12,64037.0,30.8831,30.943,30.8745,30.943,64037.0
2022-04-20 13:40:00,36.12,36.14,36.04,36.05,97660.0,30.943,30.9602,30.8745,30.8831,97660.0
2022-04-20 13:50:00,36.05,36.09,36.01,36.09,102457.0,30.8831,30.9173,30.8488,30.9173,102457.0
2022-04-20 14:00:00,36.09,36.13,36.06,36.1,112884.0,30.9173,30.9516,30.8916,30.9259,112884.0
2022-04-20 14:10:00,36.09,36.11,35.92,35.93,164437.0,30.9173,30.9345,30.7717,30.7803,164437.0
2022-04-20 14:20:00,35.93,36.02,35.9,35.99,129215.0,30.7803,30.8574,30.7546,30.8317,129215.0
2022-04-20 14:30:00,36.0,36.01,35.96,35.97,64840.0,30.8402,30.8488,30.806,30.8145,64840.0
2022-04-20 14:40:00,35.97,36.0,35.94,35.94,49149.0,30.8145,30.8402,30.7888,30.7888,49149.0
2022-04-20 14:50:00,35.94,35.94,35.82,35.84,101496.0,30.7888,30.7888,30.686,30.7032,101496.0
2022-04-20 15:00:00,35.84,35.94,35.83,35.94,86978.0,30.7032,30.7888,30.6946,30.7888,86978.0
2022-04-20 15:10:00,35.94,36.0,35.94,35.95,136572.0,30.7888,30.8402,30.7888,30.7974,136572.0
2022-04-20 15:20:00,35.95,36.05,35.95,36.0,263796.0,30.7974,30.8831,30.7974,30.8402,263796.0
2022-04-20 15:30:00,36.0,36.0,35.94,35.98,121025.0,30.8402,30.8402,30.7888,30.8231,121025.0
2022-04-20 15:40:00,35.98,36.01,35.97,36.0,195021.0,30.8231,30.8488,30.8145,30.8402,195021.0
2022-04-20 15:50:00,36.0,36.01,35.9,35.92,513454.0,30.8402,30.8488,30.7546,30.7717,513454.0
2022-04-21 09:30:00,35.97,36.13,35.78,35.89,217582.0,30.8145,30.9516,30.6518,30.746,217582.0
2022-04-21 09:40:00,35.89,36.12,35.86,36.09,105984.0,30.746,30.943,30.7203,30.9173,105984.0
2022-04-21 09:50:00,36.08,36.26,36.03,36.2,131641.0,30.9088,31.063,30.8659,31.0116,131641.0
2022-04-21 10:00:00,36.2,36.29,36.16,36.28,164416.0,31.0116,31.0887,30.9773,31.0801,164416.0
2022-04-21 10:10:00,36.28,36.36,36.27,36.3,91446.0,31.0801,31.1486,31.0715,31.0972,91446.0
2022-04-21 10:20:00,36.3,36.37,36.21,36.25,101500.0,31.0972,31.1572,31.0201,31.0544,101500.0
2022-04-21 10:30:00,36.23,36.23,36.14,36.16,73119.0,31.0373,31.0373,30.9602,30.9773,73119.0
2022-04-21 10:40:00,36.16,36.16,36.11,36.12,145045.0,30.9773,30.9773,30.9345,30.943,145045.0
2022-04-21 10:50:00,36.12,36.2,36.12,36.14,93787.0,30.943,31.0116,30.943,30.9602,93787.0
2022-04-21 11:00:00,36.15,36.24,36.11,36.17,90336.0,30.9687,31.0458,30.9345,30.9859,90336.0
2022-04-21 11:10:00,36.17,36.2,36.12,36.15,59436.0,30.9859,31.0116,30.943,30.9687,59436.0
2022-04-21 11:20:00,36.15,36.21,36.09,36.21,76495.0,30.9687,31.0201,30.9173,31.0201,76495.0
2022-04-21 11:30:00,36.21,36.21,36.15,36.16,58206.0,31.0201,31.0201,30.9687,30.9773,58206.0
2022-04-21 11:40:00,36.16,36.18,36.07,36.17,84759.0,30.9773,30.9944,30.9002,30.9859,84759.0
2022-04-21 11:50:00,36.17,36.2,36.15,36.16,83371.0,30.9859,31.0116,30.9687,30.9773,83371.0
2022-04-21 12:00:00,36.16,36.2,36.09,36.15,57106.0,30.9773,31.0116,30.9173,30.9687,57106.0
2022-04-21 12:10:00,36.15,36.15,36.03,36.09,56785.0,30.9687,30.9687,30.8659,30.9173,56785.0
2022-04-21 12:20:00,36.08,36.09,36.0,36.03,154160.0,30.9088,30.9173,30.8402,30.8659,154160.0
2022-04-21 12:30:00,36.03,36.1,35.99,36.01,76757.0,30.8659,30.9259,30.8317,30.8488,76757.0
2022-04-21 12:40:00,36.02,36.08,36.0,36.02,75166.0,30.8574,30.9088,30.8402,30.8574,75166.0
2022-04-21 12:50:00,36.01,36.06,35.96,36.03,68062.0,30.8488,30.8916,30.806,30.8659,68062.0
2022-04-21 13:00:00,36.03,36.09,35.96,36.01,46850.0,30.8659,30.9173,30.806,30.8488,46850.0
2022-04-21 13:10:00,36.01,36.05,35.94,35.97,120358.0,30.8488,30.8831,30.7888,30.8145,120358.0
2022-04-21 13:20:00,35.96,36.08,35.94,36.03,109852.0,30.806,30.9088,30.7888,30.8659,109852.0
2022-04-21 13:30:00,36.03,36.07,35.95,35.97,107334.0,30.8659,30.9002,30.7974,30.8145,107334.0
2022-04-21 13:40:00,35.96,36.01,35.84,35.95,118797.0,30.806,30.8488,30.7032,30.7974,118797.0
2022-04-21 13:50:00,35.94,35.97,35.9,35.94,59839.0,30.7888,30.8145,30.7546,30.7888,59839.0
2022-04-21 14:00:00,35.94,35.94,35.8,35.87,77459.0,30.7888,30.7888,30.6689,30.7289,77459.0
2022-04-21 14:10:00,35.87,35.92,35.81,35.92,86602.0,30.7289,30.7717,30.6775,30.7717,86602.0
2022-04-21 14:20:00,35.93,36.0,35.86,35.88,89435.0,30.7803,30.8402,30.7203,30.7374,89435.0
2022-04-21 14:30:00,35.88,35.97,35.83,35.91,93549.0,30.7374,30.8145,30.6946,30.7631,93549.0
2022-04-21 14:40:00,35.91,35.93,35.75,35.76,111353.0,30.7631,30.7803,30.6261,30.6346,111353.0
2022-04-21 14:50:00,35.76,35.8,35.69,35.78,151853.0,30.6346,30.6689,30.5747,30.6518,151853.0
2022-04-21 15:00:00,35.78,35.78,35.69,35.7,162442.0,30.6518,30.6518,30.5747,30.5832,162442.0
2022-04-21 15:10:00,35.71,35.73,35.63,35.67,200063.0,30.5918,30.6089,30.5233,30.5575,200063.0
2022-04-21 15:20:00,35.67,35.77,35.65,35.75,136930.0,30.5575,30.6432,30.5404,30.6261,136930.0
2022-04-21 15:30:00,35.74,35.81,35.66,35.69,174083.0,30.6175,30.6775,30.549,30.5747,174083.0
2022-04-21 15:40:00,35.69,35.79,35.65,35.66,246350.0,30.5747,30.6603,30.5404,30.549,246350.0
2022-04-21 15:50:00,35.65,35.82,35.65,35.7,607636.0,30.5404,30.686,30.5404,30.5832,607636.0
2022-04-22 09:30:00,35.56,35.61,35.22,35.48,246176.0,30.4633,30.5061,30.172,30.3948,246176.0
2022-04-22 09:40:00,35.49,35.59,35.38,35.53,165269.0,30.4033,30.489,30.3091,30.4376,165269.0
2022-04-22 09:50:00,35.54,35.72,35.51,35.72,138295.0,30.4462,30.6004,30.4205,30.6004,138295.0
2022-04-22 10:00:00,35.71,35.8,35.67,35.77,183393.0,30.5918,30.6689,30.5575,30.6432,183393.0
2022-04-22 10:10:00,35.78,35.86,35.73,35.81,227186.0,30.6518,30.7203,30.6089,30.6775,227186.0
2022-04-22 10:20:00,35.8,35.81,35.67,35.74,225295.0,30.6689,30.6775,30.5575,30.6175,225295.0
2022-04-22 10:30:00,35.75,35.77,35.61,35.61,142069.0,30.6261,30.6432,30.5061,30.5061,142069.0
2022-04-22 10:40:00,35.61,35.7,35.58,35.66,257583.0,30.5061,30.5832,30.4804,30.549,257583.0
2022-04-22 10:50:00,35.65,35.7,35.61,35.64,111341.0,30.5404,30.5832,30.5061,30.5318,111341.0
2022-04-22 11:00:00,35.64,35.74,35.63,35.68,120775.0,30.5318,30.6175,30.5233,30.5661,120775.0
2022-04-22 11:10:00,35.69,35.72,35.63,35.69,82899.0,30.5747,30.6004,30.5233,30.5747,82899.0
2022-04-22 11:20:00,35.69,35.7,35.63,35.65,102174.0,30.5747,30.5832,30.5233,30.5404,102174.0
2022-04-22 11:30:00,35.65,35.65,35.52,35.58,200033.0,30.5404,30.5404,30.429,30.4804,200033.0
2022-04-22 11:40:00,35.57,35.6,35.47,35.48,206631.0,30.4719,30.4976,30.3862,30.3948,206631.0
2022-04-22 11:50:00,35.48,35.51,35.38,35.46,195739.0,30.3948,30.4205,30.3091,30.3776,195739.0
2022-04-22 12:00:00,35.46,35.53,35.42,35.48,155821.0,30.3776,30.4376,30.3434,30.3948,155821.0
2022-04-22 12:10:00,35.48,35.53,35.48,35.52,71631.0,30.3948,30.4376,30.3948,30.429,71631.0
2022-04-22 12:20:00,35.52,35.61,35.51,35.6,72661.0,30.429,30.5061,30.4205,30.4976,72661.0
2022-04-22 12:30:00,35.59,35.7,35.59,35.66,62401.0,30.489,30.5832,30.489,30.549,62401.0
2022-04-22 12:40:00,35.65,35.67,35.58,35.6,166757.0,30.5404,30.5575,30.4804,30.4976,166757.0
2022-04-22 12:50:00,35.6,35.62,35.55,35.62,174523.0,30.4976,30.5147,30.4547,30.5147,174523.0
2022-04-22 13:00:00,35.62,35.62,35.47,35.48,189613.0,30.5147,30.5147,30.3862,30.3948,189613.0
2022-04-22 13:10:00,35.48,35.49,35.41,35.47,52331.0,30.3948,30.4033,30.3348,30.3862,52331.0
2022-04-22 13:20:00,35.47,35.48,35.38,35.45,91899.0,30.3862,30.3948,30.3091,30.3691,91899.0
2022-04-22 13:30:00,35.45,35.47,35.38,35.44,91041.0,30.3691,30.3862,30.3091,30.3605,91041.0
2022-04-22 13:40:00,35.42,35.48,35.38,35.45,79786.0,30.3434,30.3948,30.3091,30.3691,79786.0
2022-04-22 13:50:00,35.45,35.46,35.29,35.33,303774.0,30.3691,30.3776,30.232,30.2663,303774.0
2022-04-22 14:00:00,35.34,35.36,35.23,35.26,80644.0,30.2748,30.292,30.1806,30.2063,80644.0
2022-04-22 14:10:00,35.26,35.38,35.21,35.38,82259.0,30.2063,30.3091,30.1635,30.3091,82259.0
2022-04-22 14:20:00,35.38,35.4,35.23,35.26,198778.0,30.3091,30.3262,30.1806,30.2063,198778.0
2022-04-22 14:30:00,35.26,35.27,35.15,35.16,157417.0,30.2063,30.2149,30.1121,30.1206,157417.0
2022-04-22 14:40:00,35.16,35.19,35.13,35.14,178472.0,30.1206,30.1463,30.0949,30.1035,178472.0
2022-04-22 14:50:00,35.13,35.15,35.07,35.1,137902.0,30.0949,30.1121,30.0435,30.0692,137902.0
2022-04-22 15:00:00,35.11,35.14,35.02,35.09,195206.0,30.0778,30.1035,30.0007,30.0607,195206.0
2022-04-22 15:10:00,35.09,35.28,35.04,35.27,132168.0,30.0607,30.2234,30.0178,30.2149,132168.0
2022-04-22 15:20:00,35.28,35.35,35.26,35.29,161636.0,30.2234,30.2834,30.2063,30.232,161636.0
2022-04-22 15:30:00,35.29,35.4,35.28,35.4,204305.0,30.232,30.3262,30.2234,30.3262,204305.0
2022-04-22 15:40:00,35.4,35.44,35.26,35.27,462347.0,30.3262,30.3605,30.2063,30.2149,462347.0
2022-04-22 15:50:00,35.27,35.28,35.06,35.11,973709.0,30.2149,30.2234,30.035,30.0778,973709.0
2022-04-25 09:30:00,34.36,34.38,34.02,34.15,553746.0,29.4353,29.4524,29.144,29.2554,553746.0
2022-04-25 09:40:00,34.16,34.29,34.1,34.12,181950.0,29.2639,29.3753,29.2125,29.2297,181950.0
2022-04-25 09:50:00,34.14,34.23,33.91,34.02,393311.0,29.2468,29.3239,29.0498,29.144,393311.0
2022-04-25 10:00:00,34.02,34.21,33.81,33.82,290314.0,29.144,29.3068,28.9641,28.9727,290314.0
2022-04-25 10:10:00,33.82,33.88,33.69,33.75,240287.0,28.9727,29.0241,28.8613,28.9127,240287.0
2022-04-25 10:20:00,33.76,33.82,33.66,33.75,183027.0,28.9213,28.9727,28.8356,28.9127,183027.0
2022-04-25 10:30:00,33.76,33.78,33.61,33.65,231603.0,28.9213,28.9384,28.7928,28.827,231603.0
2022-04-25 10:40:00,33.65,33.65,33.46,33.59,224977.0,28.827,28.827,28.6643,28.7756,224977.0
2022-04-25 10:50:00,33.59,33.59,33.31,33.32,173964.0,28.7756,28.7756,28.5358,28.5443,173964.0
2022-04-25 11:00:00,33.31,33.52,33.26,33.42,296868.0,28.5358,28.7157,28.4929,28.63,296868.0
2022-04-25 11:10:00,33.42,33.63,33.35,33.51,163184.0,28.63,28.8099,28.57,28.7071,163184.0
2022-04-25 11:20:00,33.51,33.53,33.34,33.37,135597.0,28.7071,28.7242,28.5615,28.5872,135597.0
2022-04-25 11:30:00,33.37,33.43,33.24,33.29,263756.0,28.5872,28.6386,28.4758,28.5186,263756.0
2022-04-25 11:40:00,33.29,33.37,33.09,33.12,300722.0,28.5186,28.5872,28.3473,28.373,300722.0
2022-04-25 11:50:00,33.12,33.2,33.02,33.18,140536.0,28.373,28.4415,28.2873,28.4244,140536.0
2022-04-25 12:00:00,33.17,33.35,33.06,33.34,114122.0,28.4158,28.57,28.3216,28.5615,114122.0
2022-04-25 12:10:00,33.34,33.46,33.27,33.31,221241.0,28.5615,28.6643,28.5015,28.5358,221241.0
2022-04-25 12:20:00,33.32,33.47,33.16,33.2,362646.0,28.5443,28.6728,28.4073,28.4415,362646.0
2022-04-25 12:30:00,33.2,33.28,33.16,33.16,138311.0,28.4415,28.5101,28.4073,28.4073,138311.0
2022-04-25 12:40:00,33.16,33.27,33.1,33.26,150839.0,28.4073,28.5015,28.3559,28.4929,150839.0
2022-04-25 12:50:00,33.26,33.27,33.12,33.22,201230.0,28.4929,28.5015,28.373,28.4587,201230.0
2022-04-25 13:00:00,33.22,33.24,33.11,33.21,157630.0,28.4587,28.4758,28.3644,28.4501,157630.0
2022-04-25 13:10:00,33.21,33.32,33.15,33.26,206110.0,28.4501,28.5443,28.3987,28.4929,206110.0
2022-04-25 13:20:00,33.27,33.29,33.2,33.22,189789.0,28.5015,28.5186,28.4415,28.4587,189789.0
2022-04-25 13:30:00,33.22,33.23,33.1,33.15,107382.0,28.4587,28.4672,28.3559,28.3987,107382.0
2022-04-25 13:40:00,33.15,33.22,33.1,33.21,129974.0,28.3987,28.4587,28.3559,28.4501,129974.0
2022-04-25 13:50:00,33.21,33.24,33.14,33.23,153529.0,28.4501,28.4758,28.3901,28.4672,153529.0
2022-04-25 14:00:00,33.24,33.38,33.21,33.37,147009.0,28.4758,28.5957,28.4501,28.5872,147009.0
2022-04-25 14:10:00,33.38,33.49,33.32,33.45,139792.0,28.5957,28.69,28.5443,28.6557,139792.0
2022-04-25 14:20:00,33.45,33.58,33.41,33.58,159847.0,28.6557,28.7671,28.6214,28.7671,159847.0
2022-04-25 14:30:00,33.58,33.68,33.56,33.65,148427.0,28.7671,28.8527,28.7499,28.827,148427.0
2022-04-25 14:40:00,33.64,33.8,33.63,33.77,143734.0,28.8185,28.9555,28.8099,28.9298,143734.0
2022-04-25 14:50:00,33.77,33.83,33.71,33.73,180693.0,28.9298,28.9812,28.8784,28.8956,180693.0
2022-04-25 15:00:00,33.73,33.85,33.65,33.81,278500.0,28.8956,28.9984,28.827,28.9641,278500.0
2022-04-25 15:10:00,33.82,33.95,33.77,33.88,214654.0,28.9727,29.084,28.9298,29.0241,214654.0
2022-04-25 15:20:00,33.88,34.04,33.86,33.95,240098.0,29.0241,29.1611,29.0069,29.084,240098.0
2022-04-25 15:30:00,33.94,34.04,33.9,34.01,336913.0,29.0755,29.1611,29.0412,29.1354,336913.0
2022-04-25 15:40:00,34.01,34.07,33.87,33.99,454968.0,29.1354,29.1868,29.0155,29.1183,454968.0
2022-04-25 15:50:00,33.98,34.0,33.86,33.91,953554.0,29.1097,29.1269,29.0069,29.0498,953554.0
2022-04-26 09:30:00,34.03,34.34,33.99,34.24,275515.0,29.1526,29.4181,29.1183,29.3325,275515.0
2022-04-26 09:40:00,34.24,34.29,33.98,34.12,162088.0,29.3325,29.3753,29.1097,29.2297,162088.0
2022-04-26 09:50:00,34.12,34.21,34.03,34.18,119512.0,29.2297,29.3068,29.1526,29.2811,119512.0
2022-04-26 10:00:00,34.19,34.53,34.16,34.5,153785.0,29.2896,29.5809,29.2639,29.5552,153785.0
2022-04-26 10:10:00,34.5,34.54,34.14,34.16,158243.0,29.5552,29.5895,29.2468,29.2639,158243.0
2022-04-26 10:20:00,34.16,34.22,34.09,34.2,124624.0,29.2639,29.3153,29.204,29.2982,124624.0
2022-04-26 10:30:00,34.2,34.25,34.06,34.17,116447.0,29.2982,29.341,29.1783,29.2725,116447.0
2022-04-26 10:40:00,34.16,34.28,34.08,34.27,151133.0,29.2639,29.3667,29.1954,29.3582,151133.0
2022-04-26 10:50:00,34.27,34.37,34.24,34.37,92525.0,29.3582,29.4438,29.3325,29.4438,92525.0
2022-04-26 11:00:00,34.38,34.65,34.33,34.65,150112.0,29.4524,29.6837,29.4096,29.6837,150112.0
2022-04-26 11:10:00,34.65,34.88,34.63,34.86,173813.0,29.6837,29.8808,29.6666,29.8636,173813.0
2022-04-26 11:20:00,34.87,35.0,34.84,34.94,212199.0,29.8722,29.9836,29.8465,29.9322,212199.0
2022-04-26 11:30:00,34.94,34.96,34.75,34.78,150506.0,29.9322,29.9493,29.7694,29.7951,150506.0
2022-04-26 11:40:00,34.77,34.89,34.64,34.87,152931.0,29.7865,29.8893,29.6751,29.8722,152931.0
2022-04-26 11:50:00,34.87,34.88,34.74,34.77,108932.0,29.8722,29.8808,29.7608,29.7865,108932.0
2022-04-26 12:00:00,34.77,34.78,34.61,34.71,169138.0,29.7865,29.7951,29.6494,29.7351,169138.0
2022-04-26 12:10:00,34.7,34.91,34.7,34.87,132503.0,29.7266,29.9065,29.7266,29.8722,132503.0
2022-04-26 12:20:00,34.87,34.94,34.83,34.86,130093.0,29.8722,29.9322,29.8379,29.8636,130093.0
2022-04-26 12:30:00,34.87,34.91,34.81,34.86,108888.0,29.8722,29.9065,29.8208,29.8636,108888.0
2022-04-26 12:40:00,34.87,34.9,34.76,34.88,137535.0,29.8722,29.8979,29.778,29.8808,137535.0
2022-04-26 12:50:00,34.89,35.0,34.88,34.95,132708.0,29.8893,29.9836,29.8808,29.9407,132708.0
2022-04-26 13:00:00,34.95,35.07,34.92,35.04,135366.0,29.9407,30.0435,29.915,30.0178,135366.0
2022-04-26 13:10:00,35.03,35.07,34.96,34.96,59175.0,30.0093,30.0435,29.9493,29.9493,59175.0
2022-04-26 13:20:00,34.95,34.98,34.81,34.83,109074.0,29.9407,29.9664,29.8208,29.8379,109074.0
2022-04-26 13:30:00,34.83,34.85,34.73,34.82,94245.0,29.8379,29.8551,29.7523,29.8294,94245.0
2022-04-26 13:40:00,34.82,34.95,34.79,34.88,85320.0,29.8294,29.9407,29.8037,29.8808,85320.0
2022-04-26 13:50:00,34.89,34.9,34.76,34.77,78417.0,29.8893,29.8979,29.778,29.7865,78417.0
2022-04-26 14:00:00,34.77,34.79,34.69,34.7,89405.0,29.7865,29.8037,29.718,29.7266,89405.0
2022-04-26 14:10:00,34.69,34.78,34.61,34.68,128842.0,29.718,29.7951,29.6494,29.7094,128842.0
2022-04-26 14:20:00,34.68,34.76,34.62,34.7,108189.0,29.7094,29.778,29.658,29.7266,108189.0
2022-04-26 14:30:00,34.7,34.73,34.55,34.65,100215.0,29.7266,29.7523,29.598,29.6837,100215.0
2022-04-26 14:40:00,34.64,34.65,34.47,34.56,169878.0,29.6751,29.6837,29.5295,29.6066,169878.0
2022-04-26 14:50:00,34.57,34.59,34.52,34.55,124248.0,29.6152,29.6323,29.5723,29.598,124248.0
2022-04-26 15:00:00,34.54,34.55,34.46,34.5,108203.0,29.5895,29.598,29.5209,29.5552,108203.0
2022-04-26 15:10:00,34.5,34.55,34.34,34.38,157577.0,29.5552,29.598,29.4181,29.4524,157577.0
2022-04-26 15:20:00,34.38,34.45,34.37,34.4,257467.0,29.4524,29.5124,29.4438,29.4695,257467.0
2022-04-26 15:30:00,34.41,34.46,34.36,34.45,180827.0,29.4781,29.5209,29.4353,29.5124,180827.0
2022-04-26 15:40:00,34.45,34.47,34.32,34.39,375586.0,29.5124,29.5295,29.401,29.461,375586.0
2022-04-26 15:50:00,34.39,34.47,34.3,34.32,781403.0,29.461,29.5295,29.3839,29.401,781403.0
2022-04-27 09:30:00,34.42,34.53,34.04,34.07,241951.0,29.4867,29.5809,29.1611,29.1868,241951.0
2022-04-27 09:40:00,34.06,34.16,33.81,34.14,361861.0,29.1783,29.2639,28.9641,29.2468,361861.0
2022-04-27 09:50:00,34.13,34.42,34.1,34.39,146038.0,29.2382,29.4867,29.2125,29.461,146038.0
2022-04-27 10:00:00,34.38,34.48,34.28,34.45,294554.0,29.4524,29.5381,29.3667,29.5124,294554.0
2022-04-27 10:10:00,34.45,34.48,34.1,34.16,292073.0,29.5124,29.5381,29.2125,29.2639,292073.0
2022-04-27 10:20:00,34.16,34.34,34.1,34.11,171342.0,29.2639,29.4181,29.2125,29.2211,171342.0
2022-04-27 10:30:00,34.13,34.16,34.02,34.12,165497.0,29.2382,29.2639,29.144,29.2297,165497.0
2022-04-27 10:40:00,34.12,34.34,34.11,34.3,124687.0,29.2297,29.4181,29.2211,29.3839,124687.0
2022-04-27 10:50:00,34.31,34.44,34.29,34.29,117402.0,29.3924,29.5038,29.3753,29.3753,117402.0
2022-04-27 11:00:00,34.29,34.35,34.13,34.21,119532.0,29.3753,29.4267,29.2382,29.3068,119532.0
2022-04-27 11:10:00,34.21,34.42,34.19,34.35,90868.0,29.3068,29.4867,29.2896,29.4267,90868.0
2022-04-27 11:20:00,34.36,34.37,34.25,34.35,86131.0,29.4353,29.4438,29.341,29.4267,86131.0
2022-04-27 11:30:00,34.34,34.41,34.28,34.34,88487.0,29.4181,29.4781,29.3667,29.4181,88487.0
2022-04-27 11:40:00,34.35,34.47,34.33,34.42,149884.0,29.4267,29.5295,29.4096,29.4867,149884.0
2022-04-27 11:50:00,34.42,34.44,34.37,34.43,82153.0,29.4867,29.5038,29.4438,29.4952,82153.0
2022-04-27 12:00:00,34.44,34.53,34.43,34.5,93356.0,29.5038,29.5809,29.4952,29.5552,93356.0
2022-04-27 12:10:00,34.5,34.5,34.28,34.3,109941.0,29.5552,29.5552,29.3667,29.3839,109941.0
2022-04-27 12:20:00,34.31,34.34,34.29,34.33,108060.0,29.3924,29.4181,29.3753,29.4096,108060.0
2022-04-27 12:30:00,34.34,34.48,34.33,34.45,96842.0,29.4181,29.5381,29.4096,29.5124,96842.0
2022-04-27 12:40:00,34.45,34.51,34.44,34.49,72607.0,29.5124,29.5638,29.5038,29.5466,72607.0
2022-04-27 12:50:00,34.48,34.57,34.47,34.55,109394.0,29.5381,29.6152,29.5295,29.598,109394.0
2022-04-27 13:00:00,34.55,34.55,34.38,34.39,117263.0,29.598,29.598,29.4524,29.461,117263.0
2022-04-27 13:10:00,34.39,34.44,34.37,34.41,61460.0,29.461,29.5038,29.4438,29.4781,61460.0
2022-04-27 13:20:00,34.42,34.51,34.4,34.47,129632.0,29.4867,29.5638,29.4695,29.5295,129632.0
2022-04-27 13:30:00,34.47,34.6,34.46,34.51,118341.0,29.5295,29.6409,29.5209,29.5638,118341.0
2022-04-27 13:40:00,34.51,34.55,34.47,34.52,105933.0,29.5638,29.598,29.5295,29.5723,105933.0
2022-04-27 13:50:00,34.52,34.61,34.5,34.57,72684.0,29.5723,29.6494,29.5552,29.6152,72684.0
2022-04-27 14:00:00,34.57,34.6,34.49,34.59,156871.0,29.6152,29.6409,29.5466,29.6323,156871.0
2022-04-27 14:10:00,34.6,34.63,34.56,34.6,133732.0,29.6409,29.6666,29.6066,29.6409,133732.0
2022-04-27 14:20:00,34.6,34.67,34.55,34.57,149800.0,29.6409,29.7009,29.598,29.6152,149800.0
2022-04-27 14:30:00,34.57,34.61,34.49,34.58,128814.0,29.6152,29.6494,29.5466,29.6237,128814.0
2022-04-27 14:40:00,34.58,34.68,34.57,34.58,122458.0,29.6237,29.7094,29.6152,29.6237,122458.0
2022-04-27 14:50:00,34.59,34.6,34.38,34.45,95330.0,29.6323,29.6409,29.4524,29.5124,95330.0
2022-04-27 15:00:00,34.45,34.46,34.35,34.41,107296.0,29.5124,29.5209,29.4267,29.4781,107296.0
2022-04-27 15:10:00,34.41,34.5,34.38,34.48,116700.0,29.4781,29.5552,29.4524,29.5381,116700.0
2022-04-27 15:20:00,34.48,34.5,34.36,34.46,163605.0,29.5381,29.5552,29.4353,29.5209,163605.0
2022-04-27 15:30:00,34.45,34.51,34.38,34.4,252304.0,29.5124,29.5638,29.4524,29.4695,252304.0
2022-04-27 15:40:00,34.4,34.43,34.32,34.33,418958.0,29.4695,29.4952,29.401,29.4096,418958.0
2022-04-27 15:50:00,34.32,34.36,34.22,34.32,1051534.0,29.401,29.4353,29.3153,29.401,1051534.0
2022-04-28 09:30:00,34.76,34.89,34.19,34.23,327034.0,29.778,29.8893,29.2896,29.3239,327034.0
2022-04-28 09:40:00,34.24,34.32,34.18,34.25,230170.0,29.3325,29.401,29.2811,29.341,230170.0
2022-04-28 09:50:00,34.25,34.31,34.02,34.06,127640.0,29.341,29.3924,29.144,29.1783,127640.0
2022-04-28 10:00:00,34.05,34.09,33.93,34.08,103083.0,29.1697,29.204,29.0669,29.1954,103083.0
2022-04-28 10:10:00,34.1,34.15,34.0,34.06,82399.0,29.2125,29.2554,29.1269,29.1783,82399.0
2022-04-28 10:20:00,34.06,34.21,34.01,34.21,105672.0,29.1783,29.3068,29.1354,29.3068,105672.0
2022-04-28 10:30:00,34.22,34.33,34.19,34.27,92716.0,29.3153,29.4096,29.2896,29.3582,92716.0
2022-04-28 10:40:00,34.27,34.33,34.18,34.29,147440.0,29.3582,29.4096,29.2811,29.3753,147440.0
2022-04-28 10:50:00,34.29,34.35,34.24,34.32,122707.0,29.3753,29.4267,29.3325,29.401,122707.0
2022-04-28 11:00:00,34.33,34.38,34.28,34.33,160220.0,29.4096,29.4524,29.3667,29.4096,160220.0
2022-04-28 11:10:00,34.32,34.34,34.2,34.25,219752.0,29.401,29.4181,29.2982,29.341,219752.0
2022-04-28 11:20:00,34.27,34.35,34.19,34.34,117868.0,29.3582,29.4267,29.2896,29.4181,117868.0
2022-04-28 11:30:00,34.33,34.44,34.28,34.32,192050.0,29.4096,29.5038,29.3667,29.401,192050.0
2022-04-28 11:40:00,34.31,34.39,34.3,34.39,130930.0,29.3924,29.461,29.3839,29.461,130930.0
2022-04-28 11:50:00,34.39,34.54,34.38,34.45,95116.0,29.461,29.5895,29.4524,29.5124,95116.0
2022-04-28 12:00:00,34.45,34.5,34.36,34.41,141898.0,29.5124,29.5552,29.4353,29.4781,141898.0
2022-04-28 12:10:00,34.41,34.49,34.38,34.48,186255.0,29.4781,29.5466,29.4524,29.5381,186255.0
2022-04-28 12:20:00,34.46,34.56,34.44,34.55,167803.0,29.5209,29.6066,29.5038,29.598,167803.0
2022-04-28 12:30:00,34.55,34.62,34.54,34.59,119319.0,29.598,29.658,29.5895,29.6323,119319.0
2022-04-28 12:40:00,34.59,34.66,34.58,34.63,123723.0,29.6323,29.6923,29.6237,29.6666,123723.0
2022-04-28 12:50:00,34.62,34.66,34.54,34.55,92239.0,29.658,29.6923,29.5895,29.598,92239.0
2022-04-28 13:00:00,34.56,34.63,34.5,34.63,62329.0,29.6066,29.6666,29.5552,29.6666,62329.0
2022-04-28 13:10:00,34.62,34.75,34.62,34.73,74529.0,29.658,29.7694,29.658,29.7523,74529.0
2022-04-28 13:20:00,34.73,34.73,34.65,34.71,64569.0,29.7523,29.7523,29.6837,29.7351,64569.0
2022-04-28 13:30:00,34.7,34.71,34.62,34.69,110633.0,29.7266,29.7351,29.658,29.718,110633.0
2022-04-28 13:40:00,34.7,34.77,34.64,34.73,71903.0,29.7266,29.7865,29.6751,29.7523,71903.0
2022-04-28 13:50:00,34.73,34.75,34.65,34.69,87624.0,29.7523,29.7694,29.6837,29.718,87624.0
2022-04-28 14:00:00,34.69,34.8,34.69,34.79,55611.0,29.718,29.8122,29.718,29.8037,55611.0
2022-04-28 14:10:00,34.79,34.82,34.73,34.77,70551.0,29.8037,29.8294,29.7523,29.7865,70551.0
2022-04-28 14:20:00,34.78,34.8,34.73,34.77,115427.0,29.7951,29.8122,29.7523,29.7865,115427.0
2022-04-28 14:30:00,34.77,34.84,34.75,34.82,81596.0,29.7865,29.8465,29.7694,29.8294,81596.0
2022-04-28 14:40:00,34.83,34.88,34.8,34.88,81929.0,29.8379,29.8808,29.8122,29.8808,81929.0
2022-04-28 14:50:00,34.88,34.95,34.88,34.94,121076.0,29.8808,29.9407,29.8808,29.9322,121076.0
2022-04-28 15:00:00,34.94,35.0,34.9,34.98,93084.0,29.9322,29.9836,29.8979,29.9664,93084.0
2022-04-28 15:10:00,34.99,35.05,34.95,35.05,120334.0,29.975,30.0264,29.9407,30.0264,120334.0
2022-04-28 15:20:00,35.05,35.06,34.97,35.01,135894.0,30.0264,30.035,29.9579,29.9921,135894.0
2022-04-28 15:30:00,35.01,35.01,34.91,34.95,190898.0,29.9921,29.9921,29.9065,29.9407,190898.0
2022-04-28 15:40:00,34.95,34.99,34.85,34.86,300744.0,29.9407,29.975,29.8551,29.8636,300744.0
2022-04-28 15:50:00,34.85,34.86,34.76,34.83,605890.0,29.8551,29.8636,29.778,29.8379,605890.0
2022-04-29 09:30:00,34.61,34.95,34.61,34.73,208853.0,29.6494,29.9407,29.6494,29.7523,208853.0
2022-04-29 09:40:00,34.75,34.85,34.64,34.67,153192.0,29.7694,29.8551,29.6751,29.7009,153192.0
2022-04-29 09:50:00,34.66,34.84,34.58,34.82,73759.0,29.6923,29.8465,29.6237,29.8294,73759.0
2022-04-29 10:00:00,34.83,34.84,34.73,34.81,271101.0,29.8379,29.8465,29.7523,29.8208,271101.0
2022-04-29 10:10:00,34.8,34.84,34.53,34.57,176913.0,29.8122,29.8465,29.5809,29.6152,176913.0
2022-04-29 10:20:00,34.57,34.59,34.4,34.47,98576.0,29.6152,29.6323,29.4695,29.5295,98576.0
2022-04-29 10:30:00,34.45,34.47,34.38,34.45,73320.0,29.5124,29.5295,29.4524,29.5124,73320.0
2022-04-29 10:40:00,34.45,34.45,34.31,34.38,70788.0,29.5124,29.5124,29.3924,29.4524,70788.0
2022-04-29 10:50:00,34.38,34.43,34.36,34.43,164705.0,29.4524,29.4952,29.4353,29.4952,164705.0
2022-04-29 11:00:00,34.42,34.42,34.32,34.37,179645.0,29.4867,29.4867,29.401,29.4438,179645.0
2022-04-29 11:10:00,34.38,34.51,34.37,34.5,197906.0,29.4524,29.5638,29.4438,29.5552,197906.0
2022-04-29 11:20:00,34.51,34.54,34.44,34.52,142569.0,29.5638,29.5895,29.5038,29.5723,142569.0
2022-04-29 11:30:00,34.52,34.6,34.5,34.51,90899.0,29.5723,29.6409,29.5552,29.5638,90899.0
2022-04-29 11:40:00,34.51,34.56,34.5,34.52,76224.0,29.5638,29.6066,29.5552,29.5723,76224.0
2022-04-29 11:50:00,34.51,34.54,34.5,34.51,142572.0,29.5638,29.5895,29.5552,29.5638,142572.0
2022-04-29 12:00:00,34.51,34.6,34.36,34.42,172485.0,29.5638,29.6409,29.4353,29.4867,172485.0
2022-04-29 12:10:00,34.44,34.54,34.43,34.51,114517.0,29.5038,29.5895,29.4952,29.5638,114517.0
2022-04-29 12:20:00,34.52,34.55,34.48,34.51,65572.0,29.5723,29.598,29.5381,29.5638,65572.0
2022-04-29 12:30:00,34.5,34.54,34.49,34.51,77382.0,29.5552,29.5895,29.5466,29.5638,77382.0
2022-04-29 12:40:00,34.5,34.53,34.42,34.48,101929.0,29.5552,29.5809,29.4867,29.5381,101929.0
2022-04-29 12:50:00,34.48,34.5,34.42,34.48,220821.0,29.5381,29.5552,29.4867,29.5381,220821.0
2022-04-29 13:00:00,34.48,34.57,34.48,34.5,91933.0,29.5381,29.6152,29.5381,29.5552,91933.0
2022-04-29 13:10:00,34.5,34.56,34.48,34.55,54374.0,29.5552,29.6066,29.5381,29.598,54374.0
2022-04-29 13:20:00,34.55,34.68,34.54,34.66,84220.0,29.598,29.7094,29.5895,29.6923,84220.0
2022-04-29 13:30:00,34.66,34.75,34.65,34.69,87812.0,29.6923,29.7694,29.6837,29.718,87812.0
2022-04-29 13:40:00,34.69,34.7,34.59,34.61,170768.0,29.718,29.7266,29.6323,29.6494,170768.0
2022-04-29 13:50:00,34.61,34.66,34.56,34.59,106680.0,29.6494,29.6923,29.6066,29.6323,106680.0
2022-04-29 14:00:00,34.59,34.6,34.45,34.47,60973.0,29.6323,29.6409,29.5124,29.5295,60973.0
2022-04-29 14:10:00,34.46,34.56,34.44,34.53,69545.0,29.5209,29.6066,29.5038,29.5809,69545.0
2022-04-29 14:20:00,34.54,34.54,34.44,34.5,86763.0,29.5895,29.5895,29.5038,29.5552,86763.0
2022-04-29 14:30:00,34.5,34.5,34.39,34.41,105882.0,29.5552,29.5552,29.461,29.4781,105882.0
2022-04-29 14:40:00,34.41,34.45,34.36,34.37,72255.0,29.4781,29.5124,29.4353,29.4438,72255.0
2022-04-29 14:50:00,34.36,34.39,34.29,34.36,116672.0,29.4353,29.461,29.3753,29.4353,116672.0
2022-04-29 15:00:00,34.35,34.36,34.2,34.2,133921.0,29.4267,29.4353,29.2982,29.2982,133921.0
2022-04-29 15:10:00,34.21,34.3,34.15,34.27,137580.0,29.3068,29.3839,29.2554,29.3582,137580.0
2022-04-29 15:20:00,34.28,34.36,34.23,34.31,227963.0,29.3667,29.4353,29.3239,29.3924,227963.0
2022-04-29 15:30:00,34.31,34.42,34.28,34.4,317643.0,29.3924,29.4867,29.3667,29.4695,317643.0
2022-04-29 15:40:00,34.39,34.48,34.28,34.28,454597.0,29.461,29.5381,29.3667,29.3667,454597.0
2022-04-29 15:50:00,34.27,34.38,34.23,34.29,997846.0,29.3582,29.4524,29.3239,29.3753,997846.0
2022-05-02 09:30:00,34.19,34.36,34.07,34.21,182163.0,29.2896,29.4353,29.1868,29.3068,182163.0
2022-05-02 09:40:00,34.2,34.21,34.02,34.07,208716.0,29.2982,29.3068,29.144,29.1868,208716.0
2022-05-02 09:50:00,34.07,34.32,34.06,34.16,269889.0,29.1868,29.401,29.1783,29.2639,269889.0
2022-05-02 10:00:00,34.13,34.41,34.1,34.34,192353.0,29.2382,29.4781,29.2125,29.4181,192353.0
2022-05-02 10:10:00,34.34,34.46,34.27,34.45,156732.0,29.4181,29.5209,29.3582,29.5124,156732.0
2022-05-02 10:20:00,34.46,34.56,34.43,34.51,154673.0,29.5209,29.6066,29.4952,29.5638,154673.0
2022-05-02 10:30:00,34.51,34.63,34.48,34.6,170331.0,29.5638,29.6666,29.5381,29.6409,170331.0
2022-05-02 10:40:00,34.6,34.66,34.55,34.59,191222.0,29.6409,29.6923,29.598,29.6323,191222.0
2022-05-02 10:50:00,34.59,34.6,34.31,34.32,137550.0,29.6323,29.6409,29.3924,29.401,137550.0
2022-05-02 11:00:00,34.32,34.32,34.02,34.07,148086.0,29.401,29.401,29.144,29.1868,148086.0
2022-05-02 11:10:00,34.07,34.2,34.02,34.1,199893.0,29.1868,29.2982,29.144,29.2125,199893.0
2022-05-02 11:20:00,34.09,34.18,34.02,34.08,107774.0,29.204,29.2811,29.144,29.1954,107774.0
2022-05-02 11:30:00,34.08,34.38,34.07,34.29,160014.0,29.1954,29.4524,29.1868,29.3753,160014.0
2022-05-02 11:40:00,34.28,34.41,34.25,34.37,102762.0,29.3667,29.4781,29.341,29.4438,102762.0
2022-05-02 11:50:00,34.37,34.42,34.26,34.4,91434.0,29.4438,29.4867,29.3496,29.4695,91434.0
2022-05-02 12:00:00,34.39,34.4,34.11,34.13,72049.0,29.461,29.4695,29.2211,29.2382,72049.0
2022-05-02 12:10:00,34.13,34.34,34.11,34.34,69076.0,29.2382,29.4181,29.2211,29.4181,69076.0
2022-05-02 12:20:00,34.34,34.39,34.2,34.26,71329.0,29.4181,29.461,29.2982,29.3496,71329.0
2022-05-02 12:30:00,34.26,34.41,34.25,34.38,74084.0,29.3496,29.4781,29.341,29.4524,74084.0
2022-05-02 12:40:00,34.39,34.43,34.31,34.33,79004.0,29.461,29.4952,29.3924,29.4096,79004.0
2022-05-02 12:50:00,34.32,34.34,34.23,34.26,87356.0,29.401,29.4181,29.3239,29.3496,87356.0
2022-05-02 13:00:00,34.26,34.28,34.08,34.25,139128.0,29.3496,29.3667,29.1954,29.341,139128.0
2022-05-02 13:10:00,34.25,34.33,34.22,34.25,93713.0,29.341,29.4096,29.3153,29.341,93713.0
2022-05-02 13:20:00,34.26,34.26,34.08,34.12,76109.0,29.3496,29.3496,29.1954,29.2297,76109.0
2022-05-02 13:30:00,34.12,34.21,34.11,34.17,113134.0,29.2297,29.3068,29.2211,29.2725,113134.0
2022-05-02 13:40:00,34.18,34.23,34.1,34.15,136441.0,29.2811,29.3239,29.2125,29.2554,136441.0
2022-05-02 13:50:00,34.14,34.17,34.01,34.02,178188.0,29.2468,29.2725,29.1354,29.144,178188.0
2022-05-02 14:00:00,34.02,34.03,33.95,33.98,124408.0,29.144,29.1526,29.084,29.1097,124408.0
2022-05-02 14:10:00,33.98,33.98,33.82,33.85,109187.0,29.1097,29.1097,28.9727,28.9984,109187.0
2022-05-02 14:20:00,33.84,33.94,33.84,33.9,99489.0,28.9898,29.0755,28.9898,29.0412,99489.0
2022-05-02 14:30:00,33.89,33.96,33.84,33.91,101001.0,29.0326,29.0926,28.9898,29.0498,101001.0
2022-05-02 14:40:00,33.91,33.92,33.78,33.85,167602.0,29.0498,29.0583,28.9384,28.9984,167602.0
2022-05-02 14:50:00,33.84,33.97,33.78,33.91,288450.0,28.9898,29.1012,28.9384,29.0498,288450.0
2022-05-02 15:00:00,33.9,34.1,33.9,34.08,113993.0,29.0412,29.2125,29.0412,29.1954,113993.0
2022-05-02 15:10:00,34.08,34.23,34.07,34.2,218066.0,29.1954,29.3239,29.1868,29.2982,218066.0
2022-05-02 15:20:00,34.2,34.3,34.19,34.27,154908.0,29.2982,29.3839,29.2896,29.3582,154908.0
2022-05-02 15:30:00,34.27,34.41,34.26,34.3,254933.0,29.3582,29.4781,29.3496,29.3839,254933.0
2022-05-02 15:40:00,34.31,34.43,34.27,34.36,375480.0,29.3924,29.4952,29.3582,29.4353,375480.0
2022-05-02 15:50:00,34.36,34.49,34.3,34.45,1161988.0,29.4353,29.5466,29.3839,29.5124,1161988.0
2022-05-03 09:30:00,35.13,35.22,34.28,35.06,522047.0,30.0949,30.172,29.3667,30.035,522047.0
2022-05-03 09:40:00,35.05,35.09,34.64,34.7,361649.0,30.0264,30.0607,29.6751,29.7266,361649.0
2022-05-03 09:50:00,34.68,34.78,34.39,34.39,280618.0,29.7094,29.7951,29.461,29.461,280618.0
2022-05-03 10:00:00,34.4,34.48,34.31,34.41,186238.0,29.4695,29.5381,29.3924,29.4781,186238.0
2022-05-03 10:10:00,34.41,34.69,34.36,34.59,226542.0,29.4781,29.718,29.4353,29.6323,226542.0
2022-05-03 10:20:00,34.61,34.9,34.57,34.83,118201.0,29.6494,29.8979,29.6152,29.8379,118201.0
2022-05-03 10:30:00,34.84,35.0,34.84,34.9,187308.0,29.8465,29.9836,29.8465,29.8979,187308.0
2022-05-03 10:40:00,34.89,34.95,34.83,34.84,194478.0,29.8893,29.9407,29.8379,29.8465,194478.0
2022-05-03 10:50:00,34.83,35.09,34.8,35.08,145305.0,29.8379,30.0607,29.8122,30.0521,145305.0
2022-05-03 11:00:00,35.09,35.27,35.05,35.22,98854.0,30.0607,30.2149,30.0264,30.172,98854.0
2022-05-03 11:10:00,35.2,35.24,35.13,35.19,170274.0,30.1549,30.1892,30.0949,30.1463,170274.0
2022-05-03 11:20:00,35.2,35.3,35.2,35.22,85031.0,30.1549,30.2406,30.1549,30.172,85031.0
2022-05-03 11:30:00,35.21,35.35,35.2,35.33,142581.0,30.1635,30.2834,30.1549,30.2663,142581.0
2022-05-03 11:40:00,35.33,35.4,35.27,35.4,118040.0,30.2663,30.3262,30.2149,30.3262,118040.0
2022-05-03 11:50:00,35.4,35.42,35.35,35.41,81317.0,30.3262,30.3434,30.2834,30.3348,81317.0
2022-05-03 12:00:00,35.41,35.51,35.34,35.35,138126.0,30.3348,30.4205,30.2748,30.2834,138126.0
2022-05-03 12:10:00,35.36,35.44,35.34,35.43,112146.0,30.292,30.3605,30.2748,30.3519,112146.0
2022-05-03 12:20:00,35.43,35.5,35.36,35.39,121044.0,30.3519,30.4119,30.292,30.3177,121044.0
2022-05-03 12:30:00,35.38,35.39,35.17,35.25,250774.0,30.3091,30.3177,30.1292,30.1977,250774.0
2022-05-03 12:40:00,35.25,35.27,34.98,35.08,144354.0,30.1977,30.2149,29.9664,30.0521,144354.0
2022-05-03 12:50:00,35.08,35.17,35.03,35.15,219825.0,30.0521,30.1292,30.0093,30.1121,219825.0
2022-05-03 13:00:00,35.15,35.22,35.13,35.19,81109.0,30.1121,30.172,30.0949,30.1463,81109.0
2022-05-03 13:10:00,35.19,35.28,35.18,35.28,82269.0,30.1463,30.2234,30.1378,30.2234,82269.0
2022-05-03 13:20:00,35.28,35.3,35.1,35.16,106780.0,30.2234,30.2406,30.0692,30.1206,106780.0
2022-05-03 13:30:00,35.16,35.2,35.12,35.19,103001.0,30.1206,30.1549,30.0864,30.1463,103001.0
2022-05-03 13:40:00,35.2,35.21,35.12,35.14,80412.0,30.1549,30.1635,30.0864,30.1035,80412.0
2022-05-03 13:50:00,35.13,35.14,35.03,35.13,104602.0,30.0949,30.1035,30.0093,30.0949,104602.0
2022-05-03 14:00:00,35.13,35.13,34.99,35.07,230091.0,30.0949,30.0949,29.975,30.0435,230091.0
2022-05-03 14:10:00,35.08,35.09,34.94,35.02,140122.0,30.0521,30.0607,29.9322,30.0007,140122.0
2022-05-03 14:20:00,35.01,35.03,34.92,34.98,86995.0,29.9921,30.0093,29.915,29.9664,86995.0
2022-05-03 14:30:00,34.98,35.16,34.97,35.07,129027.0,29.9664,30.1206,29.9579,30.0435,129027.0
2022-05-03 14:40:00,35.06,35.09,34.9,35.07,166520.0,30.035,30.0607,29.8979,30.0435,166520.0
2022-05-03 14:50:00,35.07,35.24,35.06,35.23,110553.0,30.0435,30.1892,30.035,30.1806,110553.0
2022-05-03 15:00:00,35.23,35.35,35.22,35.29,185410.0,30.1806,30.2834,30.172,30.232,185410.0
2022-05-03 15:10:00,35.29,35.38,35.24,35.27,358050.0,30.232,30.3091,30.1892,30.2149,358050.0
2022-05-03 15:20:00,35.27,35.35,35.15,35.2,336191.0,30.2149,30.2834,30.1121,30.1549,336191.0
2022-05-03 15:30:00,35.2,35.31,35.19,35.2,338350.0,30.1549,30.2491,30.1463,30.1549,338350.0
2022-05-03 15:40:00,35.2,35.26,35.11,35.22,366898.0,30.1549,30.2063,30.0778,30.172,366898.0
2022-05-03 15:50:00,35.22,35.34,35.2,35.32,874956.0,30.172,30.2748,30.1549,30.2577,874956.0
2022-05-04 09:30:00,35.95,36.15,35.87,36.13,578373.0,30.7974,30.9687,30.7289,30.9516,578373.0
2022-05-04 09:40:00,36.12,36.13,35.68,35.75,400797.0,30.943,30.9516,30.5661,30.6261,400797.0
2022-05-04 09:50:00,35.74,35.79,35.65,35.68,200849.0,30.6175,30.6603,30.5404,30.5661,200849.0
2022-05-04 10:00:00,35.67,35.75,35.55,35.65,109464.0,30.5575,30.6261,30.4547,30.5404,109464.0
2022-05-04 10:10:00,35.66,35.79,35.62,35.77,173620.0,30.549,30.6603,30.5147,30.6432,173620.0
2022-05-04 10:20:00,35.78,35.9,35.77,35.86,115225.0,30.6518,30.7546,30.6432,30.7203,115225.0
2022-05-04 10:30:00,35.85,35.88,35.78,35.83,206157.0,30.7117,30.7374,30.6518,30.6946,206157.0
2022-05-04 10:40:00,35.84,35.98,35.82,35.93,215224.0,30.7032,30.8231,30.686,30.7803,215224.0
2022-05-04 10:50:00,35.92,35.94,35.82,35.9,140015.0,30.7717,30.7888,30.686,30.7546,140015.0
2022-05-04 11:00:00,35.9,36.0,35.84,36.0,119078.0,30.7546,30.8402,30.7032,30.8402,119078.0
2022-05-04 11:10:00,36.0,36.11,35.98,36.01,317295.0,30.8402,30.9345,30.8231,30.8488,317295.0
2022-05-04 11:20:00,36.01,36.02,35.92,35.98,156111.0,30.8488,30.8574,30.7717,30.8231,156111.0
2022-05-04 11:30:00,35.97,36.02,35.82,35.89,217411.0,30.8145,30.8574,30.686,30.746,217411.0
2022-05-04 11:40:00,35.89,36.17,35.87,36.16,189120.0,30.746,30.9859,30.7289,30.9773,189120.0
2022-05-04 11:50:00,36.15,36.26,36.12,36.12,206739.0,30.9687,31.063,30.943,30.943,206739.0
2022-05-04 12:00:00,36.12,36.17,36.06,36.16,157478.0,30.943,30.9859,30.8916,30.9773,157478.0
2022-05-04 12:10:00,36.16,36.26,36.16,36.25,282453.0,30.9773,31.063,30.9773,31.0544,282453.0
2022-05-04 12:20:00,36.24,36.27,36.22,36.22,165477.0,31.0458,31.0715,31.0287,31.0287,165477.0
2022-05-04 12:30:00,36.23,36.3,36.21,36.29,141199.0,31.0373,31.0972,31.0201,31.0887,141199.0
2022-05-04 12:40:00,36.29,36.31,36.19,36.26,120589.0,31.0887,31.1058,31.003,31.063,120589.0
2022-05-04 12:50:00,36.27,36.3,36.23,36.25,166822.0,31.0715,31.0972,31.0373,31.0544,166822.0
2022-05-04 13:00:00,36.25,36.32,36.25,36.27,194296.0,31.0544,31.1144,31.0544,31.0715,194296.0
2022-05-04 13:10:00,36.26,36.28,36.18,36.26,165843.0,31.063,31.0801,30.9944,31.063,165843.0
2022-05-04 13:20:00,36.27,36.27,36.17,36.25,103884.0,31.0715,31.0715,30.9859,31.0544,103884.0
2022-05-04 13:30:00,36.24,36.28,36.18,36.25,114180.0,31.0458,31.0801,30.9944,31.0544,114180.0
2022-05-04 13:40:00,36.24,36.36,36.21,36.34,156015.0,31.0458,31.1486,31.0201,31.1315,156015.0
2022-05-04 13:50:00,36.34,36.41,36.29,36.34,148109.0,31.1315,31.1915,31.0887,31.1315,148109.0
2022-05-04 14:00:00,36.35,36.42,36.22,36.4,234685.0,31.1401,31.2,31.0287,31.1829,234685.0
2022-05-04 14:10:00,36.41,36.45,36.19,36.23,136899.0,31.1915,31.2257,31.003,31.0373,136899.0
2022-05-04 14:20:00,36.22,36.46,36.17,36.42,194797.0,31.0287,31.2343,30.9859,31.2,194797.0
2022-05-04 14:30:00,36.43,36.45,35.97,36.23,306830.0,31.2086,31.2257,30.8145,31.0373,306830.0
2022-05-04 14:40:00,36.23,36.64,36.23,36.59,411130.0,31.0373,31.3885,31.0373,31.3457,411130.0
2022-05-04 14:50:00,36.6,36.65,36.55,36.6,313696.0,31.3542,31.3971,31.3114,31.3542,313696.0
2022-05-04 15:00:00,36.61,36.7,36.56,36.68,216223.0,31.3628,31.4399,31.32,31.4228,216223.0
2022-05-04 15:10:00,36.68,36.82,36.65,36.68,311370.0,31.4228,31.5427,31.3971,31.4228,311370.0
2022-05-04 15:20:00,36.69,36.8,36.67,36.79,248155.0,31.4313,31.5256,31.4142,31.517,248155.0
2022-05-04 15:30:00,36.79,36.94,36.78,36.91,307575.0,31.517,31.6455,31.5084,31.6198,307575.0
2022-05-04 15:40:00,36.92,37.01,36.82,37.01,707467.0,31.6284,31.7055,31.5427,31.7055,707467.0
2022-05-04 15:50:00,37.01,37.05,36.86,36.9,1108891.0,31.7055,31.7397,31.577,31.6112,1108891.0
2022-05-05 09:30:00,36.98,36.99,36.4,36.48,410573.0,31.6798,31.6883,31.1829,31.2514,410573.0
2022-05-05 09:40:00,36.48,36.74,36.48,36.63,184589.0,31.2514,31.4742,31.2514,31.3799,184589.0
2022-05-05 09:50:00,36.63,36.89,36.63,36.84,160060.0,31.3799,31.6027,31.3799,31.5598,160060.0
2022-05-05 10:00:00,36.83,36.87,36.59,36.62,189445.0,31.5513,31.5855,31.3457,31.3714,189445.0
2022-05-05 10:10:00,36.62,36.71,36.46,36.71,155457.0,31.3714,31.4485,31.2343,31.4485,155457.0
2022-05-05 10:20:00,36.71,36.73,36.55,36.59,101778.0,31.4485,31.4656,31.3114,31.3457,101778.0
2022-05-05 10:30:00,36.6,36.73,36.54,36.62,150090.0,31.3542,31.4656,31.3028,31.3714,150090.0
2022-05-05 10:40:00,36.6,36.61,36.26,36.3,198292.0,31.3542,31.3628,31.063,31.0972,198292.0
2022-05-05 10:50:00,36.29,36.37,36.2,36.34,169596.0,31.0887,31.1572,31.0116,31.1315,169596.0
2022-05-05 11:00:00,36.35,36.37,35.96,35.99,198870.0,31.1401,31.1572,30.806,30.8317,198870.0
2022-05-05 11:10:00,35.99,36.01,35.81,35.93,207065.0,30.8317,30.8488,30.6775,30.7803,207065.0
2022-05-05 11:20:00,35.93,35.95,35.84,35.92,117115.0,30.7803,30.7974,30.7032,30.7717,117115.0
2022-05-05 11:30:00,35.91,36.09,35.88,36.03,123083.0,30.7631,30.9173,30.7374,30.8659,123083.0
2022-05-05 11:40:00,36.03,36.08,35.75,35.75,117105.0,30.8659,30.9088,30.6261,30.6261,117105.0
2022-05-05 11:50:00,35.76,35.79,35.53,35.62,179423.0,30.6346,30.6603,30.4376,30.5147,179423.0
2022-05-05 12:00:00,35.62,35.67,35.48,35.66,152107.0,30.5147,30.5575,30.3948,30.549,152107.0
2022-05-05 12:10:00,35.66,35.77,35.57,35.72,120667.0,30.549,30.6432,30.4719,30.6004,120667.0
2022-05-05 12:20:00,35.73,35.85,35.62,35.81,111918.0,30.6089,30.7117,30.5147,30.6775,111918.0
2022-05-05 12:30:00,35.8,35.95,35.78,35.83,196522.0,30.6689,30.7974,30.6518,30.6946,196522.0
2022-05-05 12:40:00,35.82,35.86,35.72,35.8,125967.0,30.686,30.7203,30.6004,30.6689,125967.0
2022-05-05 12:50:00,35.8,36.05,35.77,36.01,150270.0,30.6689,30.8831,30.6432,30.8488,150270.0
2022-05-05 13:00:00,36.01,36.14,35.97,36.1,94236.0,30.8488,30.9602,30.8145,30.9259,94236.0
2022-05-05 13:10:00,36.09,36.16,35.95,35.96,162897.0,30.9173,30.9773,30.7974,30.806,162897.0
2022-05-05 13:20:00,35.96,36.05,35.92,36.02,117959.0,30.806,30.8831,30.7717,30.8574,117959.0
2022-05-05 13:30:00,36.02,36.25,35.93,36.15,127271.0,30.8574,31.0544,30.7803,30.9687,127271.0
2022-05-05 13:40:00,36.15,36.19,36.03,36.04,107160.0,30.9687,31.003,30.8659,30.8745,107160.0
2022-05-05 13:50:00,36.04,36.04,35.9,36.0,133998.0,30.8745,30.8745,30.7546,30.8402,133998.0
2022-05-05 14:00:00,36.0,36.03,35.91,35.93,113785.0,30.8402,30.8659,30.7631,30.7803,113785.0
2022-05-05 14:10:00,35.94,36.09,35.88,36.07,149146.0,30.7888,30.9173,30.7374,30.9002,149146.0
2022-05-05 14:20:00,36.07,36.08,35.73,35.73,192355.0,30.9002,30.9088,30.6089,30.6089,192355.0
2022-05-05 14:30:00,35.73,35.8,35.65,35.68,159812.0,30.6089,30.6689,30.5404,30.5661,159812.0
2022-05-05 14:40:00,35.67,35.79,35.64,35.77,117488.0,30.5575,30.6603,30.5318,30.6432,117488.0
2022-05-05 14:50:00,35.76,35.9,35.71,35.8,124205.0,30.6346,30.7546,30.5918,30.6689,124205.0
2022-05-05 15:00:00,35.8,35.84,35.61,35.66,125210.0,30.6689,30.7032,30.5061,30.549,125210.0
2022-05-05 15:10:00,35.66,35.71,35.58,35.65,148906.0,30.549,30.5918,30.4804,30.5404,148906.0
2022-05-05 15:20:00,35.66,35.69,35.54,35.59,178675.0,30.549,30.5747,30.4462,30.489,178675.0
2022-05-05 15:30:00,35.59,35.79,35.54,35.7,250839.0,30.489,30.6603,30.4462,30.5832,250839.0
2022-05-05 15:40:00,35.71,35.83,35.71,35.79,460045.0,30.5918,30.6946,30.5918,30.6603,460045.0
2022-05-05 15:50:00,35.79,36.02,35.79,35.92,984923.0,30.6603,30.8574,30.6603,30.7717,984923.0
2022-05-06 09:30:00,36.16,36.28,35.92,35.93,147538.0,30.9773,31.0801,30.7717,30.7803,147538.0
2022-05-06 09:40:00,35.92,35.98,35.61,35.62,151542.0,30.7717,30.8231,30.5061,30.5147,151542.0
2022-05-06 09:50:00,35.63,35.74,35.49,35.51,167351.0,30.5233,30.6175,30.4033,30.4205,167351.0
2022-05-06 10:00:00,35.51,35.6,35.31,35.58,143975.0,30.4205,30.4976,30.2491,30.4804,143975.0
2022-05-06 10:10:00,35.58,35.83,35.54,35.76,97786.0,30.4804,30.6946,30.4462,30.6346,97786.0
2022-05-06 10:20:00,35.76,36.12,35.76,36.06,169041.0,30.6346,30.943,30.6346,30.8916,169041.0
2022-05-06 10:30:00,36.07,36.32,36.06,36.1,257630.0,30.9002,31.1144,30.8916,30.9259,257630.0
2022-05-06 10:40:00,36.11,36.42,36.1,36.37,159336.0,30.9345,31.2,30.9259,31.1572,159336.0
2022-05-06 10:50:00,36.37,36.41,36.26,36.31,198279.0,31.1572,31.1915,31.063,31.1058,198279.0
2022-05-06 11:00:00,36.31,36.41,36.29,36.39,230148.0,31.1058,31.1915,31.0887,31.1743,230148.0
2022-05-06 11:10:00,36.39,36.5,36.33,36.36,174060.0,31.1743,31.2686,31.1229,31.1486,174060.0
2022-05-06 11:20:00,36.36,36.52,36.35,36.51,114802.0,31.1486,31.2857,31.1401,31.2771,114802.0
2022-05-06 11:30:00,36.52,36.54,36.2,36.21,128037.0,31.2857,31.3028,31.0116,31.0201,128037.0
2022-05-06 11:40:00,36.19,36.27,36.17,36.24,90297.0,31.003,31.0715,30.9859,31.0458,90297.0
2022-05-06 11:50:00,36.24,36.32,36.05,36.09,65805.0,31.0458,31.1144,30.8831,30.9173,65805.0
2022-05-06 12:00:00,36.09,36.32,36.04,36.27,111216.0,30.9173,31.1144,30.8745,31.0715,111216.0
2022-05-06 12:10:00,36.26,36.38,36.13,36.23,275948.0,31.063,31.1658,30.9516,31.0373,275948.0
2022-05-06 12:20:00,36.22,36.45,36.21,36.38,98465.0,31.0287,31.2257,31.0201,31.1658,98465.0
2022-05-06 12:30:00,36.38,36.52,36.3,36.49,107670.0,31.1658,31.2857,31.0972,31.26,107670.0
2022-05-06 12:40:00,36.49,36.6,36.46,36.58,127516.0,31.26,31.3542,31.2343,31.3371,127516.0
2022-05-06 12:50:00,36.57,36.7,36.48,36.65,118923.0,31.3285,31.4399,31.2514,31.3971,118923.0
2022-05-06 13:00:00,36.65,36.69,36.6,36.67,114278.0,31.3971,31.4313,31.3542,31.4142,114278.0
2022-05-06 13:10:00,36.67,36.73,36.53,36.54,191983.0,31.4142,31.4656,31.2943,31.3028,191983.0
2022-05-06 13:20:00,36.52,36.61,36.48,36.52,114312.0,31.2857,31.3628,31.2514,31.2857,114312.0
2022-05-06 13:30:00,36.52,36.67,36.44,36.46,152204.0,31.2857,31.4142,31.2172,31.2343,152204.0
2022-05-06 13:40:00,36.47,36.54,36.39,36.46,169316.0,31.2429,31.3028,31.1743,31.2343,169316.0
2022-05-06 13:50:00,36.45,36.5,36.28,36.39,124799.0,31.2257,31.2686,31.0801,31.1743,124799.0
2022-05-06 14:00:00,36.37,36.43,36.17,36.21,167874.0,31.1572,31.2086,30.9859,31.0201,167874.0
2022-05-06 14:10:00,36.22,36.3,36.2,36.25,113754.0,31.0287,31.0972,31.0116,31.0544,113754.0
2022-05-06 14:20:00,36.25,36.27,36.12,36.16,115812.0,31.0544,31.0715,30.943,30.9773,115812.0
2022-05-06 14:30:00,36.16,36.23,36.11,36.19,135053.0,30.9773,31.0373,30.9345,31.003,135053.0
2022-05-06 14:40:00,36.2,36.35,36.19,36.34,116229.0,31.0116,31.1401,31.003,31.1315,116229.0
2022-05-06 14:50:00,36.34,36.45,36.32,36.32,169241.0,31.1315,31.2257,31.1144,31.1144,169241.0
2022-05-06 15:00:00,36.33,36.49,36.29,36.33,129142.0,31.1229,31.26,31.0887,31.1229,129142.0
2022-05-06 15:10:00,36.34,36.43,36.33,36.42,220754.0,31.1315,31.2086,31.1229,31.2,220754.0
2022-05-06 15:20:00,36.43,36.43,36.28,36.36,173085.0,31.2086,31.2086,31.0801,31.1486,173085.0
2022-05-06 15:30:00,36.34,36.64,36.34,36.63,285653.0,31.1315,31.3885,31.1315,31.3799,285653.0
2022-05-06 15:40:00,36.64,36.78,36.6,36.71,384076.0,31.3885,31.5084,31.3542,31.4485,384076.0
2022-05-06 15:50:00,36.7,36.77,36.58,36.68,811058.0,31.4399,31.4999,31.3371,31.4228,811058.0
2022-05-09 09:30:00,36.02,36.18,35.64,35.79,262805.0,30.8574,30.9944,30.5318,30.6603,262805.0
2022-05-09 09:40:00,35.79,35.81,35.31,35.41,257901.0,30.6603,30.6775,30.2491,30.3348,257901.0
2022-05-09 09:50:00,35.42,35.75,35.35,35.65,211824.0,30.3434,30.6261,30.2834,30.5404,211824.0
2022-05-09 10:00:00,35.65,35.78,35.49,35.51,158220.0,30.5404,30.6518,30.4033,30.4205,158220.0
2022-05-09 10:10:00,35.52,35.71,35.48,35.55,183393.0,30.429,30.5918,30.3948,30.4547,183393.0
2022-05-09 10:20:00,35.53,35.53,35.3,35.35,117689.0,30.4376,30.4376,30.2406,30.2834,117689.0
2022-05-09 10:30:00,35.36,35.41,35.13,35.13,129028.0,30.292,30.3348,30.0949,30.0949,129028.0
2022-05-09 10:40:00,35.14,35.38,35.13,35.33,108369.0,30.1035,30.3091,30.0949,30.2663,108369.0
2022-05-09 10:50:00,35.32,35.34,35.01,35.01,135553.0,30.2577,30.2748,29.9921,29.9921,135553.0
2022-05-09 11:00:00,35.01,35.1,34.93,35.07,189590.0,29.9921,30.0692,29.9236,30.0435,189590.0
2022-05-09 11:10:00,35.06,35.14,34.92,35.04,181953.0,30.035,30.1035,29.915,30.0178,181953.0
2022-05-09 11:20:00,35.03,35.03,34.87,34.89,136973.0,30.0093,30.0093,29.8722,29.8893,136973.0
2022-05-09 11:30:00,34.88,35.07,34.85,35.04,121347.0,29.8808,30.0435,29.8551,30.0178,121347.0
2022-05-09 11:40:00,35.05,35.21,35.0,35.2,127136.0,30.0264,30.1635,29.9836,30.1549,127136.0
2022-05-09 11:50:00,35.19,35.34,35.18,35.29,126584.0,30.1463,30.2748,30.1378,30.232,126584.0
2022-05-09 12:00:00,35.27,35.35,35.1,35.26,123309.0,30.2149,30.2834,30.0692,30.2063,123309.0
2022-05-09 12:10:00,35.26,35.47,35.26,35.35,84596.0,30.2063,30.3862,30.2063,30.2834,84596.0
2022-05-09 12:20:00,35.34,35.37,35.21,35.3,141282.0,30.2748,30.3005,30.1635,30.2406,141282.0
2022-05-09 12:30:00,35.3,35.35,35.11,35.12,101709.0,30.2406,30.2834,30.0778,30.0864,101709.0
2022-05-09 12:40:00,35.11,35.17,35.07,35.08,76263.0,30.0778,30.1292,30.0435,30.0521,76263.0
2022-05-09 12:50:00,35.07,35.07,34.95,35.0,80843.0,30.0435,30.0435,29.9407,29.9836,80843.0
2022-05-09 13:00:00,35.01,35.03,34.89,34.94,90332.0,29.9921,30.0093,29.8893,29.9322,90332.0
2022-05-09 13:10:00,34.94,34.97,34.86,34.95,97572.0,29.9322,29.9579,29.8636,29.9407,97572.0
2022-05-09 13:20:00,34.94,35.1,34.86,35.09,117681.0,29.9322,30.0692,29.8636,30.0607,117681.0
2022-05-09 13:30:00,35.09,35.15,34.95,35.0,155269.0,30.0607,30.1121,29.9407,29.9836,155269.0
2022-05-09 13:40:00,35.0,35.21,34.99,35.15,127075.0,29.9836,30.1635,29.975,30.1121,127075.0
2022-05-09 13:50:00,35.15,35.17,34.99,35.13,105130.0,30.1121,30.1292,29.975,30.0949,105130.0
2022-05-09 14:00:00,35.13,35.24,35.03,35.05,82300.0,30.0949,30.1892,30.0093,30.0264,82300.0
2022-05-09 14:10:00,35.05,35.12,34.98,35.02,264855.0,30.0264,30.0864,29.9664,30.0007,264855.0
2022-05-09 14:20:00,35.02,35.02,34.87,34.93,185693.0,30.0007,30.0007,29.8722,29.9236,185693.0
2022-05-09 14:30:00,34.92,34.96,34.79,34.88,134965.0,29.915,29.9493,29.8037,29.8808,134965.0
2022-05-09 14:40:00,34.88,34.99,34.87,34.91,103146.0,29.8808,29.975,29.8722,29.9065,103146.0
2022-05-09 14:50:00,34.9,35.15,34.81,35.1,134905.0,29.8979,30.1121,29.8208,30.0692,134905.0
2022-05-09 15:00:00,35.12,35.23,35.06,35.09,299128.0,30.0864,30.1806,30.035,30.0607,299128.0
2022-05-09 15:10:00,35.09,35.2,34.98,35.02,220813.0,30.0607,30.1549,29.9664,30.0007,220813.0
2022-05-09 15:20:00,35.02,35.02,34.8,34.85,208252.0,30.0007,30.0007,29.8122,29.8551,208252.0
2022-05-09 15:30:00,34.86,34.86,34.65,34.8,411420.0,29.8636,29.8636,29.6837,29.8122,411420.0
2022-05-09 15:40:00,34.8,34.83,34.68,34.71,425497.0,29.8122,29.8379,29.7094,29.7351,425497.0
2022-05-09 15:50:00,34.71,34.76,34.65,34.75,1055396.0,29.7351,29.778,29.6837,29.7694,1055396.0
2022-05-10 09:30:00,34.87,35.27,34.86,35.23,326151.0,29.8722,30.2149,29.8636,30.1806,326151.0
2022-05-10 09:40:00,35.25,35.26,34.8,34.85,262444.0,30.1977,30.2063,29.8122,29.8551,262444.0
2022-05-10 09:50:00,34.84,35.0,34.79,34.87,481725.0,29.8465,29.9836,29.8037,29.8722,481725.0
2022-05-10 10:00:00,34.87,35.25,34.72,35.13,249405.0,29.8722,30.1977,29.7437,30.0949,249405.0
2022-05-10 10:10:00,35.14,35.19,34.97,34.98,287106.0,30.1035,30.1463,29.9579,29.9664,287106.0
2022-05-10 10:20:00,34.97,35.06,34.93,35.02,328600.0,29.9579,30.035,29.9236,30.0007,328600.0
2022-05-10 10:30:00,35.01,35.01,34.75,34.77,212196.0,29.9921,29.9921,29.7694,29.7865,212196.0
2022-05-10 10:40:00,34.76,34.93,34.69,34.71,165844.0,29.778,29.9236,29.718,29.7351,165844.0
2022-05-10 10:50:00,34.72,34.75,34.59,34.62,259818.0,29.7437,29.7694,29.6323,29.658,259818.0
2022-05-10 11:00:00,34.62,34.7,34.38,34.41,242535.0,29.658,29.7266,29.4524,29.4781,242535.0
2022-05-10 11:10:00,34.41,34.46,34.2,34.35,362794.0,29.4781,29.5209,29.2982,29.4267,362794.0
2022-05-10 11:20:00,34.35,34.36,34.08,34.17,199075.0,29.4267,29.4353,29.1954,29.2725,199075.0
2022-05-10 11:30:00,34.17,34.22,33.99,34.2,323114.0,29.2725,29.3153,29.1183,29.2982,323114.0
2022-05-10 11:40:00,34.19,34.24,34.0,34.03,173190.0,29.2896,29.3325,29.1269,29.1526,173190.0
2022-05-10 11:50:00,34.03,34.11,33.87,34.02,208644.0,29.1526,29.2211,29.0155,29.144,208644.0
2022-05-10 12:00:00,34.03,34.1,33.8,33.83,112659.0,29.1526,29.2125,28.9555,28.9812,112659.0
2022-05-10 12:10:00,33.83,33.94,33.75,33.77,175076.0,28.9812,29.0755,28.9127,28.9298,175076.0
2022-05-10 12:20:00,33.76,33.85,33.71,33.78,152152.0,28.9213,28.9984,28.8784,28.9384,152152.0
2022-05-10 12:30:00,33.77,33.83,33.62,33.74,235821.0,28.9298,28.9812,28.8013,28.9041,235821.0
2022-05-10 12:40:00,33.73,33.84,33.71,33.75,212380.0,28.8956,28.9898,28.8784,28.9127,212380.0
2022-05-10 12:50:00,33.75,33.79,33.66,33.7,142055.0,28.9127,28.947,28.8356,28.8699,142055.0
2022-05-10 13:00:00,33.7,33.8,33.66,33.78,149958.0,28.8699,28.9555,28.8356,28.9384,149958.0
2022-05-10 13:10:00,33.78,33.81,33.57,33.59,215118.0,28.9384,28.9641,28.7585,28.7756,215118.0
2022-05-10 13:20:00,33.6,33.78,33.54,33.78,135954.0,28.7842,28.9384,28.7328,28.9384,135954.0
2022-05-10 13:30:00,33.79,34.02,33.77,33.94,122865.0,28.947,29.144,28.9298,29.0755,122865.0
2022-05-10 13:40:00,33.95,34.07,33.92,34.02,119928.0,29.084,29.1868,29.0583,29.144,119928.0
2022-05-10 13:50:00,34.01,34.12,33.96,34.11,126253.0,29.1354,29.2297,29.0926,29.2211,126253.0
2022-05-10 14:00:00,34.12,34.13,33.99,34.01,175075.0,29.2297,29.2382,29.1183,29.1354,175075.0
2022-05-10 14:10:00,34.01,34.18,33.93,34.01,171254.0,29.1354,29.2811,29.0669,29.1354,171254.0
2022-05-10 14:20:00,34.02,34.09,33.91,33.94,188718.0,29.144,29.204,29.0498,29.0755,188718.0
2022-05-10 14:30:00,33.94,34.06,33.93,33.97,194624.0,29.0755,29.1783,29.0669,29.1012,194624.0
2022-05-10 14:40:00,33.96,34.09,33.91,34.04,175731.0,29.0926,29.204,29.0498,29.1611,175731.0
2022-05-10 14:50:00,34.02,34.07,33.91,34.02,180148.0,29.144,29.1868,29.0498,29.144,180148.0
2022-05-10 15:00:00,34.03,34.24,34.01,34.18,247908.0,29.1526,29.3325,29.1354,29.2811,247908.0
2022-05-10 15:10:00,34.17,34.23,34.1,34.16,145292.0,29.2725,29.3239,29.2125,29.2639,145292.0
2022-05-10 15:20:00,34.16,34.18,33.96,34.01,256433.0,29.2639,29.2811,29.0926,29.1354,256433.0
2022-05-10 15:30:00,34.01,34.02,33.9,33.97,334444.0,29.1354,29.144,29.0412,29.1012,334444.0
2022-05-10 15:40:00,33.97,34.11,33.95,34.08,416130.0,29.1012,29.2211,29.084,29.1954,416130.0
2022-05-10 15:50:00,34.08,34.22,34.01,34.19,693596.0,29.1954,29.3153,29.1354,29.2896,693596.0
2022-05-11 09:30:00,34.57,34.8,34.34,34.7,272190.0,29.6152,29.8122,29.4181,29.7266,272190.0
2022-05-11 09:40:00,34.71,35.23,34.65,35.14,216520.0,29.7351,30.1806,29.6837,30.1035,216520.0
2022-05-11 09:50:00,35.15,35.21,35.04,35.2,140277.0,30.1121,30.1635,30.0178,30.1549,140277.0
2022-05-11 10:00:00,35.2,35.33,35.15,35.21,118439.0,30.1549,30.2663,30.1121,30.1635,118439.0
2022-05-11 10:10:00,35.2,35.37,35.13,35.34,157337.0,30.1549,30.3005,30.0949,30.2748,157337.0
2022-05-11 10:20:00,35.34,35.45,35.31,35.36,161528.0,30.2748,30.3691,30.2491,30.292,161528.0
2022-05-11 10:30:00,35.35,35.47,35.26,35.46,109897.0,30.2834,30.3862,30.2063,30.3776,109897.0
2022-05-11 10:40:00,35.45,35.53,35.4,35.45,121521.0,30.3691,30.4376,30.3262,30.3691,121521.0
2022-05-11 10:50:00,35.45,35.47,35.3,35.38,123877.0,30.3691,30.3862,30.2406,30.3091,123877.0
2022-05-11 11:00:00,35.39,35.4,35.2,35.25,93191.0,30.3177,30.3262,30.1549,30.1977,93191.0
2022-05-11 11:10:00,35.25,35.43,35.15,35.25,129745.0,30.1977,30.3519,30.1121,30.1977,129745.0
2022-05-11 11:20:00,35.25,35.38,35.24,35.37,94279.0,30.1977,30.3091,30.1892,30.3005,94279.0
2022-05-11 11:30:00,35.37,35.45,35.32,35.38,126614.0,30.3005,30.3691,30.2577,30.3091,126614.0
2022-05-11 11:40:00,35.38,35.41,35.27,35.3,87154.0,30.3091,30.3348,30.2149,30.2406,87154.0
2022-05-11 11:50:00,35.3,35.31,35.16,35.18,122949.0,30.2406,30.2491,30.1206,30.1378,122949.0
2022-05-11 12:00:00,35.18,35.27,35.12,35.2,91111.0,30.1378,30.2149,30.0864,30.1549,91111.0
2022-05-11 12:10:00,35.2,35.24,35.12,35.13,69725.0,30.1549,30.1892,30.0864,30.0949,69725.0
2022-05-11 12:20:00,35.13,35.29,35.03,35.05,109222.0,30.0949,30.232,30.0093,30.0264,109222.0
2022-05-11 12:30:00,35.05,35.16,35.0,35.09,140505.0,30.0264,30.1206,29.9836,30.0607,140505.0
2022-05-11 12:40:00,35.09,35.14,34.98,35.07,80126.0,30.0607,30.1035,29.9664,30.0435,80126.0
2022-05-11 12:50:00,35.08,35.08,34.91,34.94,87917.0,30.0521,30.0521,29.9065,29.9322,87917.0
2022-05-11 13:00:00,34.95,34.99,34.78,34.8,90091.0,29.9407,29.975,29.7951,29.8122,90091.0
2022-05-11 13:10:00,34.8,34.93,34.78,34.85,67776.0,29.8122,29.9236,29.7951,29.8551,67776.0
2022-05-11 13:20:00,34.86,34.87,34.73,34.73,188719.0,29.8636,29.8722,29.7523,29.7523,188719.0
2022-05-11 13:30:00,34.72,34.78,34.66,34.68,80295.0,29.7437,29.7951,29.6923,29.7094,80295.0
2022-05-11 13:40:00,34.66,34.71,34.52,34.59,99403.0,29.6923,29.7351,29.5723,29.6323,99403.0
2022-05-11 13:50:00,34.58,34.62,34.49,34.52,96542.0,29.6237,29.658,29.5466,29.5723,96542.0
2022-05-11 14:00:00,34.52,34.68,34.52,34.56,189713.0,29.5723,29.7094,29.5723,29.6066,189713.0
2022-05-11 14:10:00,34.55,34.57,34.47,34.54,153575.0,29.598,29.6152,29.5295,29.5895,153575.0
2022-05-11 14:20:00,34.53,34.77,34.44,34.64,280123.0,29.5809,29.7865,29.5038,29.6751,280123.0
2022-05-11 14:30:00,34.65,34.88,34.58,34.88,143397.0,29.6837,29.8808,29.6237,29.8808,143397.0
2022-05-11 14:40:00,34.87,34.91,34.8,34.83,97850.0,29.8722,29.9065,29.8122,29.8379,97850.0
2022-05-11 14:50:00,34.85,34.86,34.69,34.7,192094.0,29.8551,29.8636,29.718,29.7266,192094.0
2022-05-11 15:00:00,34.7,34.77,34.62,34.76,100147.0,29.7266,29.7865,29.658,29.778,100147.0
2022-05-11 15:10:00,34.77,34.92,34.71,34.87,143367.0,29.7865,29.915,29.7351,29.8722,143367.0
2022-05-11 15:20:00,34.87,34.88,34.71,34.74,188567.0,29.8722,29.8808,29.7351,29.7608,188567.0
2022-05-11 15:30:00,34.75,34.79,34.65,34.66,194577.0,29.7694,29.8037,29.6837,29.6923,194577.0
2022-05-11 15:40:00,34.66,34.68,34.44,34.46,296069.0,29.6923,29.7094,29.5038,29.5209,296069.0
2022-05-11 15:50:00,34.47,34.52,34.39,34.46,824956.0,29.5295,29.5723,29.461,29.5209,824956.0
2022-05-12 09:30:00,34.46,34.54,34.18,34.25,233939.0,29.5209,29.5895,29.2811,29.341,233939.0
2022-05-12 09:40:00,34.25,34.58,34.19,34.44,161735.0,29.341,29.6237,29.2896,29.5038,161735.0
2022-05-12 09:50:00,34.45,34.45,34.18,34.24,139848.0,29.5124,29.5124,29.2811,29.3325,139848.0
2022-05-12 10:00:00,34.24,34.27,34.04,34.23,176209.0,29.3325,29.3582,29.1611,29.3239,176209.0
2022-05-12 10:10:00,34.23,34.49,34.22,34.48,162754.0,29.3239,29.5466,29.3153,29.5381,162754.0
2022-05-12 10:20:00,34.48,34.49,34.27,34.29,100850.0,29.5381,29.5466,29.3582,29.3753,100850.0
2022-05-12 10:30:00,34.3,34.4,34.21,34.35,120920.0,29.3839,29.4695,29.3068,29.4267,120920.0
2022-05-12 10:40:00,34.36,34.45,34.24,34.44,144297.0,29.4353,29.5124,29.3325,29.5038,144297.0
2022-05-12 10:50:00,34.43,34.56,34.4,34.43,140079.0,29.4952,29.6066,29.4695,29.4952,140079.0
2022-05-12 11:00:00,34.43,34.68,34.37,34.67,71879.0,29.4952,29.7094,29.4438,29.7009,71879.0
2022-05-12 11:10:00,34.68,34.69,34.45,34.53,84148.0,29.7094,29.718,29.5124,29.5809,84148.0
2022-05-12 11:20:00,34.53,34.55,34.4,34.47,98515.0,29.5809,29.598,29.4695,29.5295,98515.0
2022-05-12 11:30:00,34.47,34.49,34.25,34.34,98669.0,29.5295,29.5466,29.341,29.4181,98669.0
2022-05-12 11:40:00,34.35,34.35,34.17,34.18,69282.0,29.4267,29.4267,29.2725,29.2811,69282.0
2022-05-12 11:50:00,34.17,34.19,34.1,34.14,106705.0,29.2725,29.2896,29.2125,29.2468,106705.0
2022-05-12 12:00:00,34.14,34.21,34.13,34.17,60391.0,29.2468,29.3068,29.2382,29.2725,60391.0
2022-05-12 12:10:00,34.16,34.23,34.06,34.22,151565.0,29.2639,29.3239,29.1783,29.3153,151565.0
2022-05-12 12:20:00,34.23,34.42,34.2,34.39,97352.0,29.3239,29.4867,29.2982,29.461,97352.0
2022-05-12 12:30:00,34.38,34.47,34.36,34.37,57490.0,29.4524,29.5295,29.4353,29.4438,57490.0
2022-05-12 12:40:00,34.36,34.46,34.26,34.32,139171.0,29.4353,29.5209,29.3496,29.401,139171.0
2022-05-12 12:50:00,34.33,34.4,34.29,34.31,52754.0,29.4096,29.4695,29.3753,29.3924,52754.0
2022-05-12 13:00:00,34.3,34.35,34.15,34.18,76341.0,29.3839,29.4267,29.2554,29.2811,76341.0
2022-05-12 13:10:00,34.17,34.3,34.15,34.18,84558.0,29.2725,29.3839,29.2554,29.2811,84558.0
2022-05-12 13:20:00,34.19,34.22,34.13,34.19,75159.0,29.2896,29.3153,29.2382,29.2896,75159.0
2022-05-12 13:30:00,34.18,34.22,34.09,34.13,67089.0,29.2811,29.3153,29.204,29.2382,67089.0
2022-05-12 13:40:00,34.13,34.19,34.03,34.04,69921.0,29.2382,29.2896,29.1526,29.1611,69921.0
2022-05-12 13:50:00,34.03,34.22,33.99,34.2,144675.0,29.1526,29.3153,29.1183,29.2982,144675.0
2022-05-12 14:00:00,34.19,34.22,34.08,34.11,97734.0,29.2896,29.3153,29.1954,29.2211,97734.0
2022-05-12 14:10:00,34.12,34.18,34.08,34.16,86105.0,29.2297,29.2811,29.1954,29.2639,86105.0
2022-05-12 14:20:00,34.16,34.23,34.08,34.22,86082.0,29.2639,29.3239,29.1954,29.3153,86082.0
2022-05-12 14:30:00,34.22,34.29,34.1,34.11,110283.0,29.3153,29.3753,29.2125,29.2211,110283.0
2022-05-12 14:40:00,34.1,34.23,34.08,34.17,119104.0,29.2125,29.3239,29.1954,29.2725,119104.0
2022-05-12 14:50:00,34.16,34.22,34.12,34.16,74365.0,29.2639,29.3153,29.2297,29.2639,74365.0
2022-05-12 15:00:00,34.15,34.21,34.08,34.12,115677.0,29.2554,29.3068,29.1954,29.2297,115677.0
2022-05-12 15:10:00,34.13,34.25,34.05,34.23,107498.0,29.2382,29.341,29.1697,29.3239,107498.0
2022-05-12 15:20:00,34.23,34.43,34.22,34.23,190297.0,29.3239,29.4952,29.3153,29.3239,190297.0
2022-05-12 15:30:00,34.22,34.35,34.21,34.34,217581.0,29.3153,29.4267,29.3068,29.4181,217581.0
2022-05-12 15:40:00,34.35,34.52,34.31,34.45,316759.0,29.4267,29.5723,29.3924,29.5124,316759.0
2022-05-12 15:50:00,34.46,34.62,34.43,34.62,704371.0,29.5209,29.658,29.4952,29.658,704371.0
2022-05-13 09:30:00,34.99,35.42,34.95,35.32,272166.0,29.975,30.3434,29.9407,30.2577,272166.0
2022-05-13 09:40:00,35.32,35.41,34.9,34.95,195859.0,30.2577,30.3348,29.8979,29.9407,195859.0
2022-05-13 09:50:00,34.96,35.08,34.93,34.99,167787.0,29.9493,30.0521,29.9236,29.975,167787.0
2022-05-13 10:00:00,34.99,35.31,34.96,35.3,145300.0,29.975,30.2491,29.9493,30.2406,145300.0
2022-05-13 10:10:00,35.29,35.32,35.07,35.1,131936.0,30.232,30.2577,30.0435,30.0692,131936.0
2022-05-13 10:20:00,35.11,35.28,35.11,35.25,69731.0,30.0778,30.2234,30.0778,30.1977,69731.0
2022-05-13 10:30:00,35.24,35.26,35.17,35.23,181979.0,30.1892,30.2063,30.1292,30.1806,181979.0
2022-05-13 10:40:00,35.23,35.27,35.03,35.21,108556.0,30.1806,30.2149,30.0093,30.1635,108556.0
2022-05-13 10:50:00,35.21,35.34,35.2,35.27,70146.0,30.1635,30.2748,30.1549,30.2149,70146.0
2022-05-13 11:00:00,35.27,35.33,35.22,35.23,114405.0,30.2149,30.2663,30.172,30.1806,114405.0
2022-05-13 11:10:00,35.23,35.31,35.16,35.19,88783.0,30.1806,30.2491,30.1206,30.1463,88783.0
2022-05-13 11:20:00,35.19,35.24,35.14,35.2,87620.0,30.1463,30.1892,30.1035,30.1549,87620.0
2022-05-13 11:30:00,35.21,35.25,35.16,35.23,80062.0,30.1635,30.1977,30.1206,30.1806,80062.0
2022-05-13 11:40:00,35.23,35.23,35.12,35.15,86567.0,30.1806,30.1806,30.0864,30.1121,86567.0
2022-05-13 11:50:00,35.15,35.27,35.14,35.23,87106.0,30.1121,30.2149,30.1035,30.1806,87106.0
2022-05-13 12:00:00,35.24,35.32,35.22,35.32,83442.0,30.1892,30.2577,30.172,30.2577,83442.0
2022-05-13 12:10:00,35.31,35.34,35.24,35.25,65636.0,30.2491,30.2748,30.1892,30.1977,65636.0
2022-05-13 12:20:00,35.25,35.26,35.14,35.22,72494.0,30.1977,30.2063,30.1035,30.172,72494.0
2022-05-13 12:30:00,35.22,35.3,35.21,35.26,82806.0,30.172,30.2406,30.1635,30.2063,82806.0
2022-05-13 12:40:00,35.25,35.26,35.09,35.1,104422.0,30.1977,30.2063,30.0607,30.0692,104422.0
2022-05-13 12:50:00,35.1,35.16,34.98,35.16,109008.0,30.0692,30.1206,29.9664,30.1206,109008.0
2022-05-13 13:00:00,35.17,35.2,35.07,35.09,65990.0,30.1292,30.1549,30.0435,30.0607,65990.0
2022-05-13 13:10:00,35.09,35.1,34.95,34.97,112893.0,30.0607,30.0692,29.9407,29.9579,112893.0
2022-05-13 13:20:00,34.97,35.1,34.93,35.06,95820.0,29.9579,30.0692,29.9236,30.035,95820.0
2022-05-13 13:30:00,35.07,35.11,34.98,34.98,90211.0,30.0435,30.0778,29.9664,29.9664,90211.0
2022-05-13 13:40:00,34.98,34.99,34.9,34.94,110200.0,29.9664,29.975,29.8979,29.9322,110200.0
2022-05-13 13:50:00,34.93,34.94,34.8,34.82,131223.0,29.9236,29.9322,29.8122,29.8294,131223.0
2022-05-13 14:00:00,34.81,34.81,34.64,34.77,169471.0,29.8208,29.8208,29.6751,29.7865,169471.0
2022-05-13 14:10:00,34.77,34.79,34.66,34.78,113215.0,29.7865,29.8037,29.6923,29.7951,113215.0
2022-05-13 14:20:00,34.78,34.78,34.61,34.68,115753.0,29.7951,29.7951,29.6494,29.7094,115753.0
2022-05-13 14:30:00,34.68,34.82,34.67,34.74,108376.0,29.7094,29.8294,29.7009,29.7608,108376.0
2022-05-13 14:40:00,34.74,34.86,34.72,34.77,73283.0,29.7608,29.8636,29.7437,29.7865,73283.0
2022-05-13 14:50:00,34.78,34.99,34.77,34.97,67875.0,29.7951,29.975,29.7865,29.9579,67875.0
2022-05-13 15:00:00,34.98,35.03,34.93,35.0,59246.0,29.9664,30.0093,29.9236,29.9836,59246.0
2022-05-13 15:10:00,35.0,35.0,34.88,34.88,114143.0,29.9836,29.9836,29.8808,29.8808,114143.0
2022-05-13 15:20:00,34.89,34.91,34.84,34.9,153231.0,29.8893,29.9065,29.8465,29.8979,153231.0
2022-05-13 15:30:00,34.9,34.91,34.72,34.78,310380.0,29.8979,29.9065,29.7437,29.7951,310380.0
2022-05-13 15:40:00,34.78,34.86,34.75,34.81,452337.0,29.7951,29.8636,29.7694,29.8208,452337.0
2022-05-13 15:50:00,34.82,34.84,34.71,34.79,1080246.0,29.8294,29.8465,29.7351,29.8037,1080246.0
2022-05-16 09:30:00,35.15,35.26,34.99,35.25,277487.0,30.1121,30.2063,29.975,30.1977,277487.0
2022-05-16 09:40:00,35.24,35.37,35.1,35.17,200950.0,30.1892,30.3005,30.0692,30.1292,200950.0
2022-05-16 09:50:00,35.17,35.43,35.1,35.34,145051.0,30.1292,30.3519,30.0692,30.2748,145051.0
2022-05-16 10:00:00,35.34,35.37,35.18,35.36,162028.0,30.2748,30.3005,30.1378,30.292,162028.0
2022-05-16 10:10:00,35.35,35.46,35.32,35.43,80262.0,30.2834,30.3776,30.2577,30.3519,80262.0
2022-05-16 10:20:00,35.43,35.51,35.39,35.46,90945.0,30.3519,30.4205,30.3177,30.3776,90945.0
2022-05-16 10:30:00,35.45,35.47,35.26,35.36,107952.0,30.3691,30.3862,30.2063,30.292,107952.0
2022-05-16 10:40:00,35.35,35.35,35.21,35.23,134473.0,30.2834,30.2834,30.1635,30.1806,134473.0
2022-05-16 10:50:00,35.21,35.29,35.18,35.26,147447.0,30.1635,30.232,30.1378,30.2063,147447.0
2022-05-16 11:00:00,35.25,35.34,35.24,35.32,101327.0,30.1977,30.2748,30.1892,30.2577,101327.0
2022-05-16 11:10:00,35.31,35.31,35.25,35.28,59153.0,30.2491,30.2491,30.1977,30.2234,59153.0
2022-05-16 11:20:00,35.27,35.3,35.18,35.23,70710.0,30.2149,30.2406,30.1378,30.1806,70710.0
2022-05-16 11:30:00,35.23,35.27,35.14,35.26,73986.0,30.1806,30.2149,30.1035,30.2063,73986.0
2022-05-16 11:40:00,35.26,35.4,35.22,35.39,92936.0,30.2063,30.3262,30.172,30.3177,92936.0
2022-05-16 11:50:00,35.39,35.42,35.34,35.35,78350.0,30.3177,30.3434,30.2748,30.2834,78350.0
2022-05-16 12:00:00,35.36,35.41,35.28,35.35,76187.0,30.292,30.3348,30.2234,30.2834,76187.0
2022-05-16 12:10:00,35.35,35.37,35.24,35.26,72275.0,30.2834,30.3005,30.1892,30.2063,72275.0
2022-05-16 12:20:00,35.26,35.37,35.26,35.37,68277.0,30.2063,30.3005,30.2063,30.3005,68277.0
2022-05-16 12:30:00,35.37,35.53,35.35,35.41,162999.0,30.3005,30.4376,30.2834,30.3348,162999.0
2022-05-16 12:40:00,35.41,35.5,35.4,35.5,58913.0,30.3348,30.4119,30.3262,30.4119,58913.0
2022-05-16 12:50:00,35.5,35.51,35.4,35.48,64415.0,30.4119,30.4205,30.3262,30.3948,64415.0
2022-05-16 13:00:00,35.48,35.62,35.46,35.59,105379.0,30.3948,30.5147,30.3776,30.489,105379.0
2022-05-16 13:10:00,35.6,35.68,35.55,35.63,143914.0,30.4976,30.5661,30.4547,30.5233,143914.0
2022-05-16 13:20:00,35.63,35.74,35.61,35.72,151179.0,30.5233,30.6175,30.5061,30.6004,151179.0
2022-05-16 13:30:00,35.72,35.77,35.66,35.67,288165.0,30.6004,30.6432,30.549,30.5575,288165.0
2022-05-16 13:40:00,35.68,35.71,35.59,35.61,95074.0,30.5661,30.5918,30.489,30.5061,95074.0
2022-05-16 13:50:00,35.61,35.67,35.6,35.64,95330.0,30.5061,30.5575,30.4976,30.5318,95330.0
2022-05-16 14:00:00,35.65,35.7,35.6,35.66,77772.0,30.5404,30.5832,30.4976,30.549,77772.0
2022-05-16 14:10:00,35.66,35.72,35.63,35.7,89271.0,30.549,30.6004,30.5233,30.5832,89271.0
2022-05-16 14:20:00,35.7,35.75,35.64,35.68,111656.0,30.5832,30.6261,30.5318,30.5661,111656.0
2022-05-16 14:30:00,35.68,35.69,35.56,35.59,73546.0,30.5661,30.5747,30.4633,30.489,73546.0
2022-05-16 14:40:00,35.59,35.63,35.54,35.56,89957.0,30.489,30.5233,30.4462,30.4633,89957.0
2022-05-16 14:50:00,35.55,35.63,35.55,35.58,81543.0,30.4547,30.5233,30.4547,30.4804,81543.0
2022-05-16 15:00:00,35.58,35.64,35.56,35.58,90396.0,30.4804,30.5318,30.4633,30.4804,90396.0
2022-05-16 15:10:00,35.57,35.58,35.49,35.53,133824.0,30.4719,30.4804,30.4033,30.4376,133824.0
2022-05-16 15:20:00,35.52,35.54,35.46,35.52,100595.0,30.429,30.4462,30.3776,30.429,100595.0
2022-05-16 15:30:00,35.52,35.54,35.44,35.51,191563.0,30.429,30.4462,30.3605,30.4205,191563.0
2022-05-16 15:40:00,35.52,35.55,35.42,35.43,200064.0,30.429,30.4547,30.3434,30.3519,200064.0
2022-05-16 15:50:00,35.42,35.54,35.4,35.45,470137.0,30.3434,30.4462,30.3262,30.3691,470137.0
2022-05-17 09:30:00,35.69,35.78,35.36,35.39,224913.0,30.5747,30.6518,30.292,30.3177,224913.0
2022-05-17 09:40:00,35.41,35.46,35.2,35.21,181988.0,30.3348,30.3776,30.1549,30.1635,181988.0
2022-05-17 09:50:00,35.22,35.56,35.21,35.55,87281.0,30.172,30.4633,30.1635,30.4547,87281.0
2022-05-17 10:00:00,35.56,35.67,35.54,35.64,144884.0,30.4633,30.5575,30.4462,30.5318,144884.0
2022-05-17 10:10:00,35.63,35.8,35.6,35.8,165043.0,30.5233,30.6689,30.4976,30.6689,165043.0
2022-05-17 10:20:00,35.8,35.81,35.66,35.72,117605.0,30.6689,30.6775,30.549,30.6004,117605.0
2022-05-17 10:30:00,35.72,35.84,35.68,35.83,107008.0,30.6004,30.7032,30.5661,30.6946,107008.0
2022-05-17 10:40:00,35.82,35.83,35.72,35.83,89408.0,30.686,30.6946,30.6004,30.6946,89408.0
2022-05-17 10:50:00,35.82,35.93,35.8,35.91,103035.0,30.686,30.7803,30.6689,30.7631,103035.0
2022-05-17 11:00:00,35.91,35.93,35.85,35.88,102717.0,30.7631,30.7803,30.7117,30.7374,102717.0
2022-05-17 11:10:00,35.88,35.93,35.84,35.87,56015.0,30.7374,30.7803,30.7032,30.7289,56015.0
2022-05-17 11:20:00,35.86,35.93,35.84,35.91,64651.0,30.7203,30.7803,30.7032,30.7631,64651.0
2022-05-17 11:30:00,35.91,35.94,35.84,35.86,67759.0,30.7631,30.7888,30.7032,30.7203,67759.0
2022-05-17 11:40:00,35.84,35.85,35.69,35.71,89244.0,30.7032,30.7117,30.5747,30.5918,89244.0
2022-05-17 11:50:00,35.7,35.77,35.69,35.74,47490.0,30.5832,30.6432,30.5747,30.6175,47490.0
2022-05-17 12:00:00,35.75,35.78,35.69,35.71,79958.0,30.6261,30.6518,30.5747,30.5918,79958.0
2022-05-17 12:10:00,35.7,35.78,35.69,35.76,50978.0,30.5832,30.6518,30.5747,30.6346,50978.0
2022-05-17 12:20:00,35.76,35.85,35.74,35.76,94901.0,30.6346,30.7117,30.6175,30.6346,94901.0
2022-05-17 12:30:00,35.76,35.8,35.73,35.78,47451.0,30.6346,30.6689,30.6089,30.6518,47451.0
2022-05-17 12:40:00,35.78,35.9,35.77,35.85,77352.0,30.6518,30.7546,30.6432,30.7117,77352.0
2022-05-17 12:50:00,35.85,35.86,35.81,35.84,46909.0,30.7117,30.7203,30.6775,30.7032,46909.0
2022-05-17 13:00:00,35.84,35.85,35.76,35.81,46118.0,30.7032,30.7117,30.6346,30.6775,46118.0
2022-05-17 13:10:00,35.81,35.85,35.78,35.82,47478.0,30.6775,30.7117,30.6518,30.686,47478.0
2022-05-17 13:20:00,35.82,35.83,35.69,35.7,97064.0,30.686,30.6946,30.5747,30.5832,97064.0
2022-05-17 13:30:00,35.7,35.8,35.67,35.79,105620.0,30.5832,30.6689,30.5575,30.6603,105620.0
2022-05-17 13:40:00,35.79,35.88,35.76,35.88,76899.0,30.6603,30.7374,30.6346,30.7374,76899.0
2022-05-17 13:50:00,35.88,35.93,35.81,35.82,81393.0,30.7374,30.7803,30.6775,30.686,81393.0
2022-05-17 14:00:00,35.82,35.95,35.81,35.94,133988.0,30.686,30.7974,30.6775,30.7888,133988.0
2022-05-17 14:10:00,35.93,35.93,35.71,35.73,95606.0,30.7803,30.7803,30.5918,30.6089,95606.0
2022-05-17 14:20:00,35.71,35.74,35.59,35.68,70119.0,30.5918,30.6175,30.489,30.5661,70119.0
2022-05-17 14:30:00,35.67,35.75,35.59,35.69,102065.0,30.5575,30.6261,30.489,30.5747,102065.0
2022-05-17 14:40:00,35.69,35.83,35.65,35.8,86797.0,30.5747,30.6946,30.5404,30.6689,86797.0
2022-05-17 14:50:00,35.8,35.84,35.74,35.83,100040.0,30.6689,30.7032,30.6175,30.6946,100040.0
2022-05-17 15:00:00,35.83,35.92,35.81,35.89,162939.0,30.6946,30.7717,30.6775,30.746,162939.0
2022-05-17 15:10:00,35.89,35.91,35.86,35.88,108363.0,30.746,30.7631,30.7203,30.7374,108363.0
2022-05-17 15:20:00,35.88,35.95,35.88,35.94,114049.0,30.7374,30.7974,30.7374,30.7888,114049.0
2022-05-17 15:30:00,35.94,35.95,35.84,35.86,177386.0,30.7888,30.7974,30.7032,30.7203,177386.0
2022-05-17 15:40:00,35.86,35.92,35.83,35.87,328603.0,30.7203,30.7717,30.6946,30.7289,328603.0
2022-05-17 15:50:00,35.86,35.91,35.83,35.91,507255.0,30.7203,30.7631,30.6946,30.7631,507255.0
2022-05-18 09:30:00,36.05,36.17,35.79,35.8,243384.0,30.8831,30.9859,30.6603,30.6689,243384.0
2022-05-18 09:40:00,35.82,36.01,35.77,35.99,160109.0,30.686,30.8488,30.6432,30.8317,160109.0
2022-05-18 09:50:00,35.99,35.99,35.71,35.74,103777.0,30.8317,30.8317,30.5918,30.6175,103777.0
2022-05-18 10:00:00,35.74,35.89,35.73,35.85,95356.0,30.6175,30.746,30.6089,30.7117,95356.0
2022-05-18 10:10:00,35.85,35.92,35.78,35.9,87636.0,30.7117,30.7717,30.6518,30.7546,87636.0
2022-05-18 10:20:00,35.9,35.98,35.75,35.78,81776.0,30.7546,30.8231,30.6261,30.6518,81776.0
2022-05-18 10:30:00,35.78,35.86,35.72,35.86,157434.0,30.6518,30.7203,30.6004,30.7203,157434.0
2022-05-18 10:40:00,35.85,35.89,35.8,35.86,122532.0,30.7117,30.746,30.6689,30.7203,122532.0
2022-05-18 10:50:00,35.87,35.88,35.77,35.84,113310.0,30.7289,30.7374,30.6432,30.7032,113310.0
2022-05-18 11:00:00,35.83,35.84,35.59,35.59,93498.0,30.6946,30.7032,30.489,30.489,93498.0
2022-05-18 11:10:00,35.59,35.59,35.43,35.45,66413.0,30.489,30.489,30.3519,30.3691,66413.0
2022-05-18 11:20:00,35.44,35.45,35.32,35.38,77711.0,30.3605,30.3691,30.2577,30.3091,77711.0
2022-05-18 11:30:00,35.38,35.55,35.36,35.52,52454.0,30.3091,30.4547,30.292,30.429,52454.0
2022-05-18 11:40:00,35.52,35.58,35.38,35.45,111981.0,30.429,30.4804,30.3091,30.3691,111981.0
2022-05-18 11:50:00,35.45,35.49,35.38,35.42,131154.0,30.3691,30.4033,30.3091,30.3434,131154.0
2022-05-18 12:00:00,35.42,35.43,35.26,35.33,127728.0,30.3434,30.3519,30.2063,30.2663,127728.0
2022-05-18 12:10:00,35.32,35.44,35.28,35.4,159815.0,30.2577,30.3605,30.2234,30.3262,159815.0
2022-05-18 12:20:00,35.4,35.41,35.24,35.29,87691.0,30.3262,30.3348,30.1892,30.232,87691.0
2022-05-18 12:30:00,35.29,35.43,35.24,35.4,86912.0,30.232,30.3519,30.1892,30.3262,86912.0
2022-05-18 12:40:00,35.41,35.45,35.39,35.43,76592.0,30.3348,30.3691,30.3177,30.3519,76592.0
2022-05-18 12:50:00,35.43,35.49,35.42,35.45,76447.0,30.3519,30.4033,30.3434,30.3691,76447.0
2022-05-18 13:00:00,35.44,35.45,35.24,35.26,82040.0,30.3605,30.3691,30.1892,30.2063,82040.0
2022-05-18 13:10:00,35.26,35.28,35.2,35.22,76940.0,30.2063,30.2234,30.1549,30.172,76940.0
2022-05-18 13:20:00,35.22,35.29,35.2,35.28,80599.0,30.172,30.232,30.1549,30.2234,80599.0
2022-05-18 13:30:00,35.28,35.37,35.28,35.35,80227.0,30.2234,30.3005,30.2234,30.2834,80227.0
2022-05-18 13:40:00,35.35,35.35,35.11,35.12,87787.0,30.2834,30.2834,30.0778,30.0864,87787.0
2022-05-18 13:50:00,35.11,35.18,35.11,35.15,67076.0,30.0778,30.1378,30.0778,30.1121,67076.0
2022-05-18 14:00:00,35.16,35.22,35.1,35.15,105954.0,30.1206,30.172,30.0692,30.1121,105954.0
2022-05-18 14:10:00,35.15,35.19,35.01,35.11,141336.0,30.1121,30.1463,29.9921,30.0778,141336.0
2022-05-18 14:20:00,35.11,35.18,35.05,35.15,104043.0,30.0778,30.1378,30.0264,30.1121,104043.0
2022-05-18 14:30:00,35.15,35.15,34.93,34.94,159250.0,30.1121,30.1121,29.9236,29.9322,159250.0
2022-05-18 14:40:00,34.94,35.01,34.83,34.95,114156.0,29.9322,29.9921,29.8379,29.9407,114156.0
2022-05-18 14:50:00,34.95,35.02,34.94,34.98,164372.0,29.9407,30.0007,29.9322,29.9664,164372.0
2022-05-18 15:00:00,34.96,35.04,34.96,35.02,148586.0,29.9493,30.0178,29.9493,30.0007,148586.0
2022-05-18 15:10:00,35.01,35.08,34.99,35.02,102329.0,29.9921,30.0521,29.975,30.0007,102329.0
2022-05-18 15:20:00,35.02,35.06,34.91,34.93,117444.0,30.0007,30.035,29.9065,29.9236,117444.0
2022-05-18 15:30:00,34.93,35.17,34.89,35.14,197031.0,29.9236,30.1292,29.8893,30.1035,197031.0
2022-05-18 15:40:00,35.14,35.17,35.06,35.11,286284.0,30.1035,30.1292,30.035,30.0778,286284.0
2022-05-18 15:50:00,35.11,35.29,35.1,35.26,689053.0,30.0778,30.232,30.0692,30.2063,689053.0
2022-05-19 09:30:00,34.59,35.02,34.47,35.01,381084.0,29.6323,30.0007,29.5295,29.9921,381084.0
2022-05-19 09:40:00,35.0,35.1,34.64,34.64,335645.0,29.9836,30.0692,29.6751,29.6751,335645.0
2022-05-19 09:50:00,34.64,34.75,34.53,34.62,178449.0,29.6751,29.7694,29.5809,29.658,178449.0
2022-05-19 10:00:00,34.61,34.84,34.56,34.61,204234.0,29.6494,29.8465,29.6066,29.6494,204234.0
2022-05-19 10:10:00,34.6,34.88,34.58,34.85,107660.0,29.6409,29.8808,29.6237,29.8551,107660.0
2022-05-19 10:20:00,34.85,34.93,34.72,34.74,141708.0,29.8551,29.9236,29.7437,29.7608,141708.0
2022-05-19 10:30:00,34.73,34.82,34.62,34.7,299557.0,29.7523,29.8294,29.658,29.7266,299557.0
2022-05-19 10:40:00,34.7,34.76,34.53,34.57,208834.0,29.7266,29.778,29.5809,29.6152,208834.0
2022-05-19 10:50:00,34.57,34.74,34.54,34.64,238598.0,29.6152,29.7608,29.5895,29.6751,238598.0
2022-05-19 11:00:00,34.64,34.81,34.62,34.7,129306.0,29.6751,29.8208,29.658,29.7266,129306.0
2022-05-19 11:10:00,34.72,34.82,34.67,34.78,95253.0,29.7437,29.8294,29.7009,29.7951,95253.0
2022-05-19 11:20:00,34.77,34.92,34.74,34.83,104540.0,29.7865,29.915,29.7608,29.8379,104540.0
2022-05-19 11:30:00,34.83,35.0,34.83,34.97,113891.0,29.8379,29.9836,29.8379,29.9579,113891.0
2022-05-19 11:40:00,34.97,35.12,34.95,35.1,90862.0,29.9579,30.0864,29.9407,30.0692,90862.0
2022-05-19 11:50:00,35.11,35.14,35.02,35.11,103371.0,30.0778,30.1035,30.0007,30.0778,103371.0
2022-05-19 12:00:00,35.1,35.17,35.03,35.15,92093.0,30.0692,30.1292,30.0093,30.1121,92093.0
2022-05-19 12:10:00,35.16,35.26,35.15,35.16,72501.0,30.1206,30.2063,30.1121,30.1206,72501.0
2022-05-19 12:20:00,35.17,35.17,35.05,35.12,92406.0,30.1292,30.1292,30.0264,30.0864,92406.0
2022-05-19 12:30:00,35.11,35.16,34.98,34.98,88464.0,30.0778,30.1206,29.9664,29.9664,88464.0
2022-05-19 12:40:00,34.98,34.98,34.88,34.95,42258.0,29.9664,29.9664,29.8808,29.9407,42258.0
2022-05-19 12:50:00,34.95,35.02,34.89,35.01,72935.0,29.9407,30.0007,29.8893,29.9921,72935.0
2022-05-19 13:00:00,35.01,35.12,35.0,35.09,44086.0,29.9921,30.0864,29.9836,30.0607,44086.0
2022-05-19 13:10:00,35.09,35.09,34.91,35.03,74128.0,30.0607,30.0607,29.9065,30.0093,74128.0
2022-05-19 13:20:00,35.03,35.12,34.99,35.07,105196.0,30.0093,30.0864,29.975,30.0435,105196.0
2022-05-19 13:30:00,35.07,35.18,35.04,35.16,105126.0,30.0435,30.1378,30.0178,30.1206,105126.0
2022-05-19 13:40:00,35.16,35.16,34.94,34.95,97620.0,30.1206,30.1206,29.9322,29.9407,97620.0
2022-05-19 13:50:00,34.94,35.25,34.94,35.22,115990.0,29.9322,30.1977,29.9322,30.172,115990.0
2022-05-19 14:00:00,35.21,35.23,35.14,35.19,85998.0,30.1635,30.1806,30.1035,30.1463,85998.0
2022-05-19 14:10:00,35.19,35.26,35.1,35.11,115379.0,30.1463,30.2063,30.0692,30.0778,115379.0
2022-05-19 14:20:00,35.11,35.21,35.08,35.18,97377.0,30.0778,30.1635,30.0521,30.1378,97377.0
2022-05-19 14:30:00,35.17,35.29,35.14,35.22,103165.0,30.1292,30.232,30.1035,30.172,103165.0
2022-05-19 14:40:00,35.21,35.34,35.14,35.33,98949.0,30.1635,30.2748,30.1035,30.2663,98949.0
2022-05-19 14:50:00,35.34,35.35,35.23,35.31,100529.0,30.2748,30.2834,30.1806,30.2491,100529.0
2022-05-19 15:00:00,35.31,35.42,35.27,35.32,144284.0,30.2491,30.3434,30.2149,30.2577,144284.0
2022-05-19 15:10:00,35.32,35.35,35.23,35.27,145335.0,30.2577,30.2834,30.1806,30.2149,145335.0
2022-05-19 15:20:00,35.26,35.28,35.12,35.14,139571.0,30.2063,30.2234,30.0864,30.1035,139571.0
2022-05-19 15:30:00,35.13,35.18,35.06,35.13,168579.0,30.0949,30.1378,30.035,30.0949,168579.0
2022-05-19 15:40:00,35.13,35.28,35.1,35.18,205717.0,30.0949,30.2234,30.0692,30.1378,205717.0
2022-05-19 15:50:00,35.19,35.2,35.02,35.04,567231.0,30.1463,30.1549,30.0007,30.0178,567231.0
2022-05-20 09:30:00,35.28,35.4,35.19,35.36,248448.0,30.2234,30.3262,30.1463,30.292,248448.0
2022-05-20 09:40:00,35.36,35.37,35.18,35.3,140341.0,30.292,30.3005,30.1378,30.2406,140341.0
2022-05-20 09:50:00,35.29,35.4,35.27,35.4,135202.0,30.232,30.3262,30.2149,30.3262,135202.0
2022-05-20 10:00:00,35.4,35.5,35.35,35.37,115541.0,30.3262,30.4119,30.2834,30.3005,115541.0
2022-05-20 10:10:00,35.37,35.43,35.27,35.32,90761.0,30.3005,30.3519,30.2149,30.2577,90761.0
2022-05-20 10:20:00,35.31,35.39,35.21,35.36,111425.0,30.2491,30.3177,30.1635,30.292,111425.0
2022-05-20 10:30:00,35.35,35.42,35.26,35.3,75886.0,30.2834,30.3434,30.2063,30.2406,75886.0
2022-05-20 10:40:00,35.3,35.36,35.22,35.24,84494.0,30.2406,30.292,30.172,30.1892,84494.0
2022-05-20 10:50:00,35.24,35.25,35.12,35.14,82465.0,30.1892,30.1977,30.0864,30.1035,82465.0
2022-05-20 11:00:00,35.14,35.19,35.06,35.1,119387.0,30.1035,30.1463,30.035,30.0692,119387.0
2022-05-20 11:10:00,35.1,35.13,35.03,35.05,94027.0,30.0692,30.0949,30.0093,30.0264,94027.0
2022-05-20 11:20:00,35.07,35.15,35.02,35.11,84549.0,30.0435,30.1121,30.0007,30.0778,84549.0
2022-05-20 11:30:00,35.11,35.22,35.07,35.11,135576.0,30.0778,30.172,30.0435,30.0778,135576.0
2022-05-20 11:40:00,35.11,35.21,35.1,35.21,94758.0,30.0778,30.1635,30.0692,30.1635,94758.0
2022-05-20 11:50:00,35.22,35.3,35.17,35.18,64567.0,30.172,30.2406,30.1292,30.1378,64567.0
2022-05-20 12:00:00,35.18,35.19,35.05,35.05,78371.0,30.1378,30.1463,30.0264,30.0264,78371.0
2022-05-20 12:10:00,35.04,35.15,34.99,35.13,138300.0,30.0178,30.1121,29.975,30.0949,138300.0
2022-05-20 12:20:00,35.12,35.14,35.06,35.11,96540.0,30.0864,30.1035,30.035,30.0778,96540.0
2022-05-20 12:30:00,35.1,35.16,34.99,35.02,87852.0,30.0692,30.1206,29.975,30.0007,87852.0
2022-05-20 12:40:00,35.01,35.06,34.92,35.05,101334.0,29.9921,30.035,29.915,30.0264,101334.0
2022-05-20 12:50:00,35.05,35.08,34.95,35.01,124232.0,30.0264,30.0521,29.9407,29.9921,124232.0
2022-05-20 13:00:00,35.01,35.01,34.86,34.9,71421.0,29.9921,29.9921,29.8636,29.8979,71421.0
2022-05-20 13:10:00,34.9,34.93,34.81,34.84,68985.0,29.8979,29.9236,29.8208,29.8465,68985.0
2022-05-20 13:20:00,34.84,34.89,34.76,34.78,75184.0,29.8465,29.8893,29.778,29.7951,75184.0
2022-05-20 13:30:00,34.78,34.97,34.78,34.94,118620.0,29.7951,29.9579,29.7951,29.9322,118620.0
2022-05-20 13:40:00,34.93,34.96,34.87,34.9,129373.0,29.9236,29.9493,29.8722,29.8979,129373.0
2022-05-20 13:50:00,34.9,34.96,34.85,34.94,81112.0,29.8979,29.9493,29.8551,29.9322,81112.0
2022-05-20 14:00:00,34.94,34.97,34.83,34.91,97885.0,29.9322,29.9579,29.8379,29.9065,97885.0
2022-05-20 14:10:00,34.91,34.93,34.84,34.89,139144.0,29.9065,29.9236,29.8465,29.8893,139144.0
2022-05-20 14:20:00,34.89,34.99,34.85,34.98,104913.0,29.8893,29.975,29.8551,29.9664,104913.0
2022-05-20 14:30:00,34.97,35.0,34.88,34.97,102134.0,29.9579,29.9836,29.8808,29.9579,102134.0
2022-05-20 14:40:00,34.96,35.14,34.96,35.12,93206.0,29.9493,30.1035,29.9493,30.0864,93206.0
2022-05-20 14:50:00,35.12,35.21,35.09,35.12,121238.0,30.0864,30.1635,30.0607,30.0864,121238.0
2022-05-20 15:00:00,35.12,35.16,35.01,35.02,152081.0,30.0864,30.1206,29.9921,30.0007,152081.0
2022-05-20 15:10:00,35.02,35.07,34.97,35.05,161526.0,30.0007,30.0435,29.9579,30.0264,161526.0
2022-05-20 15:20:00,35.06,35.25,35.06,35.24,130421.0,30.035,30.1977,30.035,30.1892,130421.0
2022-05-20 15:30:00,35.25,35.42,35.17,35.37,220437.0,30.1977,30.3434,30.1292,30.3005,220437.0
2022-05-20 15:40:00,35.37,35.48,35.35,35.43,365834.0,30.3005,30.3948,30.2834,30.3519,365834.0
2022-05-20 15:50:00,35.45,35.5,35.32,35.4,976168.0,30.3691,30.4119,30.2577,30.3262,976168.0
2022-05-23 09:30:00,35.68,35.7,35.43,35.47,202842.0,30.5661,30.5832,30.3519,30.3862,202842.0
2022-05-23 09:40:00,35.43,35.56,35.4,35.51,107317.0,30.3519,30.4633,30.3262,30.4205,107317.0
2022-05-23 09:50:00,35.5,35.71,35.49,35.65,162466.0,30.4119,30.5918,30.4033,30.5404,162466.0
2022-05-23 10:00:00,35.64,35.8,35.55,35.8,270402.0,30.5318,30.6689,30.4547,30.6689,270402.0
2022-05-23 10:10:00,35.8,35.94,35.69,35.93,220606.0,30.6689,30.7888,30.5747,30.7803,220606.0
2022-05-23 10:20:00,35.92,35.99,35.83,35.95,101620.0,30.7717,30.8317,30.6946,30.7974,101620.0
2022-05-23 10:30:00,35.95,36.07,35.92,36.03,191484.0,30.7974,30.9002,30.7717,30.8659,191484.0
2022-05-23 10:40:00,36.02,36.1,35.98,36.05,164253.0,30.8574,30.9259,30.8231,30.8831,164253.0
2022-05-23 10:50:00,36.05,36.08,35.94,36.03,174306.0,30.8831,30.9088,30.7888,30.8659,174306.0
2022-05-23 11:00:00,36.04,36.14,35.98,36.11,149543.0,30.8745,30.9602,30.8231,30.9345,149543.0
2022-05-23 11:10:00,36.11,36.14,36.07,36.08,105270.0,30.9345,30.9602,30.9002,30.9088,105270.0
2022-05-23 11:20:00,36.08,36.2,36.07,36.19,113334.0,30.9088,31.0116,30.9002,31.003,113334.0
2022-05-23 11:30:00,36.19,36.26,36.14,36.2,153709.0,31.003,31.063,30.9602,31.0116,153709.0
2022-05-23 11:40:00,36.2,36.22,36.04,36.06,74614.0,31.0116,31.0287,30.8745,30.8916,74614.0
2022-05-23 11:50:00,36.07,36.13,36.04,36.06,91959.0,30.9002,30.9516,30.8745,30.8916,91959.0
2022-05-23 12:00:00,36.07,36.19,36.05,36.16,104704.0,30.9002,31.003,30.8831,30.9773,104704.0
2022-05-23 12:10:00,36.16,36.16,36.06,36.11,83084.0,30.9773,30.9773,30.8916,30.9345,83084.0
2022-05-23 12:20:00,36.11,36.2,36.09,36.13,69112.0,30.9345,31.0116,30.9173,30.9516,69112.0
2022-05-23 12:30:00,36.13,36.14,36.07,36.11,66538.0,30.9516,30.9602,30.9002,30.9345,66538.0
2022-05-23 12:40:00,36.1,36.1,35.96,35.98,77633.0,30.9259,30.9259,30.806,30.8231,77633.0
2022-05-23 12:50:00,35.98,35.98,35.88,35.96,65386.0,30.8231,30.8231,30.7374,30.806,65386.0
2022-05-23 13:00:00,35.97,35.98,35.91,35.98,73833.0,30.8145,30.8231,30.7631,30.8231,73833.0
2022-05-23 13:10:00,35.97,35.98,35.83,35.88,76301.0,30.8145,30.8231,30.6946,30.7374,76301.0
2022-05-23 13:20:00,35.87,35.93,35.79,35.92,75073.0,30.7289,30.7803,30.6603,30.7717,75073.0
2022-05-23 13:30:00,35.93,36.03,35.92,35.98,70798.0,30.7803,30.8659,30.7717,30.8231,70798.0
2022-05-23 13:40:00,35.98,36.05,35.96,36.03,88205.0,30.8231,30.8831,30.806,30.8659,88205.0
2022-05-23 13:50:00,36.04,36.1,36.02,36.09,69222.0,30.8745,30.9259,30.8574,30.9173,69222.0
2022-05-23 14:00:00,36.11,36.15,36.05,36.14,88695.0,30.9345,30.9687,30.8831,30.9602,88695.0
2022-05-23 14:10:00,36.14,36.24,36.13,36.21,94365.0,30.9602,31.0458,30.9516,31.0201,94365.0
2022-05-23 14:20:00,36.21,36.27,36.18,36.19,84567.0,31.0201,31.0715,30.9944,31.003,84567.0
2022-05-23 14:30:00,36.19,36.2,36.13,36.15,86896.0,31.003,31.0116,30.9516,30.9687,86896.0
2022-05-23 14:40:00,36.15,36.25,36.14,36.16,77799.0,30.9687,31.0544,30.9602,30.9773,77799.0
2022-05-23 14:50:00,36.16,36.21,36.09,36.12,77231.0,30.9773,31.0201,30.9173,30.943,77231.0
2022-05-23 15:00:00,36.12,36.24,36.12,36.23,78454.0,30.943,31.0458,30.943,31.0373,78454.0
2022-05-23 15:10:00,36.23,36.25,36.09,36.14,123241.0,31.0373,31.0544,30.9173,30.9602,123241.0
2022-05-23 15:20:00,36.14,36.16,36.08,36.14,184039.0,30.9602,30.9773,30.9088,30.9602,184039.0
2022-05-23 15:30:00,36.13,36.15,36.04,36.04,309560.0,30.9516,30.9687,30.8745,30.8745,309560.0
2022-05-23 15:40:00,36.05,36.05,35.89,35.94,462188.0,30.8831,30.8831,30.746,30.7888,462188.0
2022-05-23 15:50:00,35.94,36.03,35.94,36.03,815076.0,30.7888,30.8659,30.7888,30.8659,815076.0
2022-05-24 09:30:00,35.9,36.04,35.62,35.8,271780.0,30.7546,30.8745,30.5147,30.6689,271780.0
2022-05-24 09:40:00,35.8,36.28,35.8,36.26,336753.0,30.6689,31.0801,30.6689,31.063,336753.0
2022-05-24 09:50:00,36.24,36.26,35.93,36.0,317495.0,31.0458,31.063,30.7803,30.8402,317495.0
2022-05-24 10:00:00,36.0,36.01,35.8,35.84,130612.0,30.8402,30.8488,30.6689,30.7032,130612.0
2022-05-24 10:10:00,35.84,35.85,35.64,35.72,110877.0,30.7032,30.7117,30.5318,30.6004,110877.0
2022-05-24 10:20:00,35.71,35.8,35.68,35.79,76547.0,30.5918,30.6689,30.5661,30.6603,76547.0
2022-05-24 10:30:00,35.79,35.79,35.64,35.72,123581.0,30.6603,30.6603,30.5318,30.6004,123581.0
2022-05-24 10:40:00,35.71,35.71,35.51,35.52,126938.0,30.5918,30.5918,30.4205,30.429,126938.0
2022-05-24 10:50:00,35.51,35.62,35.46,35.61,89321.0,30.4205,30.5147,30.3776,30.5061,89321.0
2022-05-24 11:00:00,35.61,35.71,35.56,35.59,83143.0,30.5061,30.5918,30.4633,30.489,83143.0
2022-05-24 11:10:00,35.59,35.61,35.5,35.5,95718.0,30.489,30.5061,30.4119,30.4119,95718.0
2022-05-24 11:20:00,35.51,35.54,35.41,35.53,80715.0,30.4205,30.4462,30.3348,30.4376,80715.0
2022-05-24 11:30:00,35.53,35.58,35.48,35.51,253115.0,30.4376,30.4804,30.3948,30.4205,253115.0
2022-05-24 11:40:00,35.5,35.85,35.5,35.84,141325.0,30.4119,30.7117,30.4119,30.7032,141325.0
2022-05-24 11:50:00,35.85,35.88,35.74,35.8,72939.0,30.7117,30.7374,30.6175,30.6689,72939.0
2022-05-24 12:00:00,35.78,35.86,35.75,35.86,102928.0,30.6518,30.7203,30.6261,30.7203,102928.0
2022-05-24 12:10:00,35.86,35.97,35.83,35.87,151332.0,30.7203,30.8145,30.6946,30.7289,151332.0
2022-05-24 12:20:00,35.87,35.93,35.85,35.86,82307.0,30.7289,30.7803,30.7117,30.7203,82307.0
2022-05-24 12:30:00,35.87,35.9,35.73,35.75,71068.0,30.7289,30.7546,30.6089,30.6261,71068.0
2022-05-24 12:40:00,35.76,35.82,35.73,35.82,59340.0,30.6346,30.686,30.6089,30.686,59340.0
2022-05-24 12:50:00,35.81,35.93,35.81,35.89,134809.0,30.6775,30.7803,30.6775,30.746,134809.0
2022-05-24 13:00:00,35.89,35.89,35.8,35.84,59987.0,30.746,30.746,30.6689,30.7032,59987.0
2022-05-24 13:10:00,35.83,35.85,35.77,35.84,67804.0,30.6946,30.7117,30.6432,30.7032,67804.0
2022-05-24 13:20:00,35.85,35.93,35.76,35.83,120981.0,30.7117,30.7803,30.6346,30.6946,120981.0
2022-05-24 13:30:00,35.83,35.83,35.72,35.75,76805.0,30.6946,30.6946,30.6004,30.6261,76805.0
2022-05-24 13:40:00,35.75,35.8,35.68,35.79,91649.0,30.6261,30.6689,30.5661,30.6603,91649.0
2022-05-24 13:50:00,35.79,35.87,35.76,35.82,68336.0,30.6603,30.7289,30.6346,30.686,68336.0
2022-05-24 14:00:00,35.83,35.94,35.77,35.89,93603.0,30.6946,30.7888,30.6432,30.746,93603.0
2022-05-24 14:10:00,35.89,35.98,35.88,35.98,87824.0,30.746,30.8231,30.7374,30.8231,87824.0
2022-05-24 14:20:00,35.98,36.01,35.92,35.95,125229.0,30.8231,30.8488,30.7717,30.7974,125229.0
2022-05-24 14:30:00,35.95,36.02,35.93,35.98,145511.0,30.7974,30.8574,30.7803,30.8231,145511.0
2022-05-24 14:40:00,35.97,36.0,35.8,35.84,133142.0,30.8145,30.8402,30.6689,30.7032,133142.0
2022-05-24 14:50:00,35.84,35.98,35.76,35.96,119886.0,30.7032,30.8231,30.6346,30.806,119886.0
2022-05-24 15:00:00,35.96,36.1,35.95,36.1,121196.0,30.806,30.9259,30.7974,30.9259,121196.0
2022-05-24 15:10:00,36.11,36.16,36.1,36.14,89711.0,30.9345,30.9773,30.9259,30.9602,89711.0
2022-05-24 15:20:00,36.14,36.15,36.05,36.14,224317.0,30.9602,30.9687,30.8831,30.9602,224317.0
2022-05-24 15:30:00,36.14,36.21,36.07,36.17,311344.0,30.9602,31.0201,30.9002,30.9859,311344.0
2022-05-24 15:40:00,36.18,36.25,36.12,36.22,367610.0,30.9944,31.0544,30.943,31.0287,367610.0
2022-05-24 15:50:00,36.22,36.26,36.12,36.22,620821.0,31.0287,31.063,30.943,31.0287,620821.0
2022-05-25 09:30:00,36.47,36.51,36.34,36.46,303453.0,31.2429,31.2771,31.1315,31.2343,303453.0
2022-05-25 09:40:00,36.47,36.56,36.42,36.45,242333.0,31.2429,31.32,31.2,31.2257,242333.0
2022-05-25 09:50:00,36.46,36.72,36.46,36.65,106893.0,31.2343,31.457,31.2343,31.3971,106893.0
2022-05-25 10:00:00,36.65,36.67,36.46,36.57,208863.0,31.3971,31.4142,31.2343,31.3285,208863.0
2022-05-25 10:10:00,36.57,36.58,36.48,36.52,157150.0,31.3285,31.3371,31.2514,31.2857,157150.0
2022-05-25 10:20:00,36.54,36.61,36.49,36.51,197190.0,31.3028,31.3628,31.26,31.2771,197190.0
2022-05-25 10:30:00,36.49,36.53,36.46,36.49,81924.0,31.26,31.2943,31.2343,31.26,81924.0
2022-05-25 10:40:00,36.5,36.52,36.37,36.41,86847.0,31.2686,31.2857,31.1572,31.1915,86847.0
2022-05-25 10:50:00,36.41,36.49,36.41,36.47,76451.0,31.1915,31.26,31.1915,31.2429,76451.0
2022-05-25 11:00:00,36.48,36.48,36.36,36.38,67878.0,31.2514,31.2514,31.1486,31.1658,67878.0
2022-05-25 11:10:00,36.38,36.45,36.32,36.45,74268.0,31.1658,31.2257,31.1144,31.2257,74268.0
2022-05-25 11:20:00,36.45,36.47,36.39,36.45,59014.0,31.2257,31.2429,31.1743,31.2257,59014.0
2022-05-25 11:30:00,36.44,36.44,36.28,36.32,109344.0,31.2172,31.2172,31.0801,31.1144,109344.0
2022-05-25 11:40:00,36.31,36.41,36.29,36.39,95623.0,31.1058,31.1915,31.0887,31.1743,95623.0
2022-05-25 11:50:00,36.41,36.46,36.38,36.44,103291.0,31.1915,31.2343,31.1658,31.2172,103291.0
2022-05-25 12:00:00,36.45,36.5,36.41,36.43,83968.0,31.2257,31.2686,31.1915,31.2086,83968.0
2022-05-25 12:10:00,36.43,36.51,36.41,36.45,79398.0,31.2086,31.2771,31.1915,31.2257,79398.0
2022-05-25 12:20:00,36.45,36.45,36.31,36.33,99518.0,31.2257,31.2257,31.1058,31.1229,99518.0
2022-05-25 12:30:00,36.33,36.46,36.33,36.44,100863.0,31.1229,31.2343,31.1229,31.2172,100863.0
2022-05-25 12:40:00,36.44,36.51,36.42,36.47,70851.0,31.2172,31.2771,31.2,31.2429,70851.0
2022-05-25 12:50:00,36.47,36.5,36.42,36.49,43200.0,31.2429,31.2686,31.2,31.26,43200.0
2022-05-25 13:00:00,36.48,36.49,36.36,36.39,71074.0,31.2514,31.26,31.1486,31.1743,71074.0
2022-05-25 13:10:00,36.39,36.42,36.34,36.41,77919.0,31.1743,31.2,31.1315,31.1915,77919.0
2022-05-25 13:20:00,36.41,36.43,36.34,36.41,59180.0,31.1915,31.2086,31.1315,31.1915,59180.0
2022-05-25 13:30:00,36.41,36.48,36.4,36.41,138569.0,31.1915,31.2514,31.1829,31.1915,138569.0
2022-05-25 13:40:00,36.41,36.45,36.37,36.37,68400.0,31.1915,31.2257,31.1572,31.1572,68400.0
2022-05-25 13:50:00,36.37,36.4,36.3,36.38,81385.0,31.1572,31.1829,31.0972,31.1658,81385.0
2022-05-25 14:00:00,36.37,36.47,36.22,36.28,162092.0,31.1572,31.2429,31.0287,31.0801,162092.0
2022-05-25 14:10:00,36.29,36.39,36.19,36.28,192410.0,31.0887,31.1743,31.003,31.0801,192410.0
2022-05-25 14:20:00,36.29,36.48,36.27,36.45,106182.0,31.0887,31.2514,31.0715,31.2257,106182.0
2022-05-25 14:30:00,36.46,36.47,36.37,36.42,149224.0,31.2343,31.2429,31.1572,31.2,149224.0
2022-05-25 14:40:00,36.41,36.52,36.4,36.49,196190.0,31.1915,31.2857,31.1829,31.26,196190.0
2022-05-25 14:50:00,36.51,36.59,36.5,36.55,124683.0,31.2771,31.3457,31.2686,31.3114,124683.0
2022-05-25 15:00:00,36.56,36.74,36.55,36.73,123862.0,31.32,31.4742,31.3114,31.4656,123862.0
2022-05-25 15:10:00,36.73,36.78,36.67,36.7,152222.0,31.4656,31.5084,31.4142,31.4399,152222.0
2022-05-25 15:20:00,36.7,36.74,36.68,36.7,86904.0,31.4399,31.4742,31.4228,31.4399,86904.0
2022-05-25 15:30:00,36.71,36.72,36.58,36.63,169901.0,31.4485,31.457,31.3371,31.3799,169901.0
2022-05-25 15:40:00,36.63,36.74,36.61,36.71,197791.0,31.3799,31.4742,31.3628,31.4485,197791.0
2022-05-25 15:50:00,36.71,36.76,36.65,36.69,539282.0,31.4485,31.4913,31.3971,31.4313,539282.0
2022-05-26 09:30:00,36.89,37.06,36.88,37.06,180329.0,31.6027,31.7483,31.5941,31.7483,180329.0
2022-05-26 09:40:00,37.07,37.11,36.94,37.0,88193.0,31.7569,31.7911,31.6455,31.6969,88193.0
2022-05-26 09:50:00,37.01,37.05,36.92,36.93,100939.0,31.7055,31.7397,31.6284,31.6369,100939.0
2022-05-26 10:00:00,36.94,37.1,36.9,36.96,101557.0,31.6455,31.7826,31.6112,31.6626,101557.0
2022-05-26 10:10:00,36.96,37.01,36.92,36.95,73613.0,31.6626,31.7055,31.6284,31.6541,73613.0
2022-05-26 10:20:00,36.96,36.98,36.87,36.89,87009.0,31.6626,31.6798,31.5855,31.6027,87009.0
2022-05-26 10:30:00,36.9,37.01,36.9,37.0,91933.0,31.6112,31.7055,31.6112,31.6969,91933.0
2022-05-26 10:40:00,37.0,37.01,36.94,36.99,134688.0,31.6969,31.7055,31.6455,31.6883,134688.0
2022-05-26 10:50:00,37.0,37.12,36.95,37.09,107052.0,31.6969,31.7997,31.6541,31.774,107052.0
2022-05-26 11:00:00,37.09,37.11,37.0,37.01,103557.0,31.774,31.7911,31.6969,31.7055,103557.0
2022-05-26 11:10:00,37.01,37.05,36.98,37.05,118277.0,31.7055,31.7397,31.6798,31.7397,118277.0
2022-05-26 11:20:00,37.05,37.05,36.97,36.99,79872.0,31.7397,31.7397,31.6712,31.6883,79872.0
2022-05-26 11:30:00,36.99,37.03,36.98,37.0,98507.0,31.6883,31.7226,31.6798,31.6969,98507.0
2022-05-26 11:40:00,37.0,37.06,36.97,36.98,106662.0,31.6969,31.7483,31.6712,31.6798,106662.0
2022-05-26 11:50:00,36.98,37.03,36.97,37.0,61891.0,31.6798,31.7226,31.6712,31.6969,61891.0
2022-05-26 12:00:00,36.99,37.08,36.98,37.02,53596.0,31.6883,31.7654,31.6798,31.714,53596.0
2022-05-26 12:10:00,37.02,37.05,36.93,36.94,44321.0,31.714,31.7397,31.6369,31.6455,44321.0
2022-05-26 12:20:00,36.93,37.0,36.92,36.94,47838.0,31.6369,31.6969,31.6284,31.6455,47838.0
2022-05-26 12:30:00,36.94,37.01,36.93,37.0,46474.0,31.6455,31.7055,31.6369,31.6969,46474.0
2022-05-26 12:40:00,37.0,37.02,36.93,36.94,64186.0,31.6969,31.714,31.6369,31.6455,64186.0
2022-05-26 12:50:00,36.94,36.96,36.9,36.91,76571.0,31.6455,31.6626,31.6112,31.6198,76571.0
2022-05-26 13:00:00,36.92,37.0,36.92,36.97,46406.0,31.6284,31.6969,31.6284,31.6712,46406.0
2022-05-26 13:10:00,36.98,36.99,36.85,36.87,83747.0,31.6798,31.6883,31.5684,31.5855,83747.0
2022-05-26 13:20:00,36.88,36.89,36.79,36.83,71995.0,31.5941,31.6027,31.517,31.5513,71995.0
2022-05-26 13:30:00,36.83,36.87,36.79,36.8,77573.0,31.5513,31.5855,31.517,31.5256,77573.0
2022-05-26 13:40:00,36.81,36.83,36.74,36.78,114932.0,31.5341,31.5513,31.4742,31.5084,114932.0
2022-05-26 13:50:00,36.77,36.87,36.75,36.86,142879.0,31.4999,31.5855,31.4827,31.577,142879.0
2022-05-26 14:00:00,36.86,36.96,36.85,36.92,90750.0,31.577,31.6626,31.5684,31.6284,90750.0
2022-05-26 14:10:00,36.91,36.98,36.88,36.95,81335.0,31.6198,31.6798,31.5941,31.6541,81335.0
2022-05-26 14:20:00,36.95,37.02,36.91,36.92,82493.0,31.6541,31.714,31.6198,31.6284,82493.0
2022-05-26 14:30:00,36.93,36.96,36.89,36.91,75767.0,31.6369,31.6626,31.6027,31.6198,75767.0
2022-05-26 14:40:00,36.91,37.0,36.89,36.95,72941.0,31.6198,31.6969,31.6027,31.6541,72941.0
2022-05-26 14:50:00,36.94,37.02,36.93,36.98,80939.0,31.6455,31.714,31.6369,31.6798,80939.0
2022-05-26 15:00:00,36.98,37.04,36.93,37.02,88027.0,31.6798,31.7312,31.6369,31.714,88027.0
2022-05-26 15:10:00,37.02,37.03,36.93,36.99,122392.0,31.714,31.7226,31.6369,31.6883,122392.0
2022-05-26 15:20:00,36.99,37.02,36.91,37.01,162577.0,31.6883,31.714,31.6198,31.7055,162577.0
2022-05-26 15:30:00,37.0,37.04,36.97,37.02,195231.0,31.6969,31.7312,31.6712,31.714,195231.0
2022-05-26 15:40:00,37.02,37.08,37.02,37.05,297777.0,31.714,31.7654,31.714,31.7397,297777.0
2022-05-26 15:50:00,37.05,37.06,36.88,36.92,616614.0,31.7397,31.7483,31.5941,31.6284,616614.0
2022-05-27 09:30:00,36.84,36.97,36.67,36.94,246456.0,31.5598,31.6712,31.4142,31.6455,246456.0
2022-05-27 09:40:00,36.94,37.15,36.85,37.15,195244.0,31.6455,31.8254,31.5684,31.8254,195244.0
2022-05-27 09:50:00,37.15,37.25,37.14,37.16,118984.0,31.8254,31.9111,31.8168,31.834,118984.0
2022-05-27 10:00:00,37.16,37.18,37.08,37.14,130507.0,31.834,31.8511,31.7654,31.8168,130507.0
2022-05-27 10:10:00,37.14,37.17,37.05,37.15,108113.0,31.8168,31.8425,31.7397,31.8254,108113.0
2022-05-27 10:20:00,37.15,37.17,37.11,37.13,81522.0,31.8254,31.8425,31.7911,31.8083,81522.0
2022-05-27 10:30:00,37.13,37.21,37.11,37.2,70873.0,31.8083,31.8768,31.7911,31.8682,70873.0
2022-05-27 10:40:00,37.2,37.28,37.15,37.27,87244.0,31.8682,31.9368,31.8254,31.9282,87244.0
2022-05-27 10:50:00,37.27,37.32,37.23,37.23,88641.0,31.9282,31.971,31.8939,31.8939,88641.0
2022-05-27 11:00:00,37.24,37.27,37.18,37.26,105309.0,31.9025,31.9282,31.8511,31.9196,105309.0
2022-05-27 11:10:00,37.27,37.34,37.26,37.33,68324.0,31.9282,31.9882,31.9196,31.9796,68324.0
2022-05-27 11:20:00,37.33,37.39,37.3,37.33,72507.0,31.9796,32.031,31.9539,31.9796,72507.0
2022-05-27 11:30:00,37.32,37.38,37.31,37.33,65091.0,31.971,32.0224,31.9625,31.9796,65091.0
2022-05-27 11:40:00,37.32,37.44,37.31,37.44,110915.0,31.971,32.0738,31.9625,32.0738,110915.0
2022-05-27 11:50:00,37.43,37.48,37.4,37.47,71998.0,32.0653,32.1081,32.0396,32.0995,71998.0
2022-05-27 12:00:00,37.46,37.5,37.37,37.39,103885.0,32.091,32.1252,32.0139,32.031,103885.0
2022-05-27 12:10:00,37.39,37.43,37.34,37.37,76231.0,32.031,32.0653,31.9882,32.0139,76231.0
2022-05-27 12:20:00,37.38,37.4,37.32,37.39,124029.0,32.0224,32.0396,31.971,32.031,124029.0
2022-05-27 12:30:00,37.39,37.4,37.31,37.38,96820.0,32.031,32.0396,31.9625,32.0224,96820.0
2022-05-27 12:40:00,37.39,37.44,37.37,37.37,67737.0,32.031,32.0738,32.0139,32.0139,67737.0
2022-05-27 12:50:00,37.37,37.47,37.37,37.44,73672.0,32.0139,32.0995,32.0139,32.0738,73672.0
2022-05-27 13:00:00,37.44,37.6,37.42,37.57,128654.0,32.0738,32.2109,32.0567,32.1852,128654.0
2022-05-27 13:10:00,37.57,37.58,37.54,37.54,115764.0,32.1852,32.1938,32.1595,32.1595,115764.0
2022-05-27 13:20:00,37.54,37.54,37.46,37.51,69476.0,32.1595,32.1595,32.091,32.1338,69476.0
2022-05-27 13:30:00,37.51,37.51,37.44,37.44,99582.0,32.1338,32.1338,32.0738,32.0738,99582.0
2022-05-27 13:40:00,37.43,37.49,37.41,37.47,39411.0,32.0653,32.1167,32.0481,32.0995,39411.0
2022-05-27 13:50:00,37.47,37.52,37.47,37.48,70019.0,32.0995,32.1424,32.0995,32.1081,70019.0
2022-05-27 14:00:00,37.48,37.49,37.47,37.48,46925.0,32.1081,32.1167,32.0995,32.1081,46925.0
2022-05-27 14:10:00,37.48,37.5,37.42,37.5,99805.0,32.1081,32.1252,32.0567,32.1252,99805.0
2022-05-27 14:20:00,37.49,37.52,37.47,37.51,99041.0,32.1167,32.1424,32.0995,32.1338,99041.0
2022-05-27 14:30:00,37.51,37.52,37.4,37.42,123553.0,32.1338,32.1424,32.0396,32.0567,123553.0
2022-05-27 14:40:00,37.41,37.44,37.4,37.41,82868.0,32.0481,32.0738,32.0396,32.0481,82868.0
2022-05-27 14:50:00,37.41,37.46,37.39,37.4,199715.0,32.0481,32.091,32.031,32.0396,199715.0
2022-05-27 15:00:00,37.4,37.42,37.32,37.36,189117.0,32.0396,32.0567,31.971,32.0053,189117.0
2022-05-27 15:10:00,37.37,37.43,37.37,37.42,175439.0,32.0139,32.0653,32.0139,32.0567,175439.0
2022-05-27 15:20:00,37.43,37.46,37.38,37.45,129158.0,32.0653,32.091,32.0224,32.0824,129158.0
2022-05-27 15:30:00,37.45,37.46,37.36,37.41,132438.0,32.0824,32.091,32.0053,32.0481,132438.0
2022-05-27 15:40:00,37.4,37.45,37.33,37.37,288987.0,32.0396,32.0824,31.9796,32.0139,288987.0
2022-05-27 15:50:00,37.37,37.47,37.32,37.47,516570.0,32.0139,32.0995,31.971,32.0995,516570.0
2022-05-31 09:30:00,37.7,37.78,37.54,37.66,350791.0,32.2966,32.3651,32.1595,32.2623,350791.0
2022-05-31 09:40:00,37.66,37.79,37.54,37.62,247941.0,32.2623,32.3737,32.1595,32.228,247941.0
2022-05-31 09:50:00,37.62,37.76,37.56,37.58,148067.0,32.228,32.348,32.1766,32.1938,148067.0
2022-05-31 10:00:00,37.58,37.64,37.32,37.36,117929.0,32.1938,32.2452,31.971,32.0053,117929.0
2022-05-31 10:10:00,37.35,37.6,37.32,37.6,115017.0,31.9967,32.2109,31.971,32.2109,115017.0
2022-05-31 10:20:00,37.6,37.7,37.58,37.59,140488.0,32.2109,32.2966,32.1938,32.2023,140488.0
2022-05-31 10:30:00,37.57,37.68,37.55,37.55,111157.0,32.1852,32.2794,32.1681,32.1681,111157.0
2022-05-31 10:40:00,37.55,37.63,37.54,37.58,95055.0,32.1681,32.2366,32.1595,32.1938,95055.0
2022-05-31 10:50:00,37.57,37.62,37.52,37.58,62576.0,32.1852,32.228,32.1424,32.1938,62576.0
2022-05-31 11:00:00,37.58,37.6,37.36,37.4,87548.0,32.1938,32.2109,32.0053,32.0396,87548.0
2022-05-31 11:10:00,37.39,37.42,37.32,37.32,96225.0,32.031,32.0567,31.971,31.971,96225.0
2022-05-31 11:20:00,37.31,37.37,37.27,37.31,82759.0,31.9625,32.0139,31.9282,31.9625,82759.0
2022-05-31 11:30:00,37.31,37.34,37.22,37.29,60535.0,31.9625,31.9882,31.8854,31.9453,60535.0
2022-05-31 11:40:00,37.29,37.45,37.27,37.45,54480.0,31.9453,32.0824,31.9282,32.0824,54480.0
2022-05-31 11:50:00,37.45,37.52,37.44,37.5,102632.0,32.0824,32.1424,32.0738,32.1252,102632.0
2022-05-31 12:00:00,37.52,37.6,37.5,37.51,67002.0,32.1424,32.2109,32.1252,32.1338,67002.0
2022-05-31 12:10:00,37.51,37.58,37.43,37.45,57916.0,32.1338,32.1938,32.0653,32.0824,57916.0
2022-05-31 12:20:00,37.45,37.51,37.42,37.48,51646.0,32.0824,32.1338,32.0567,32.1081,51646.0
2022-05-31 12:30:00,37.48,37.53,37.45,37.51,121839.0,32.1081,32.1509,32.0824,32.1338,121839.0
2022-05-31 12:40:00,37.52,37.56,37.48,37.51,89768.0,32.1424,32.1766,32.1081,32.1338,89768.0
2022-05-31 12:50:00,37.51,37.57,37.49,37.49,65287.0,32.1338,32.1852,32.1167,32.1167,65287.0
2022-05-31 13:00:00,37.49,37.61,37.47,37.61,99465.0,32.1167,32.2195,32.0995,32.2195,99465.0
2022-05-31 13:10:00,37.6,37.61,37.51,37.53,85314.0,32.2109,32.2195,32.1338,32.1509,85314.0
2022-05-31 13:20:00,37.54,37.55,37.48,37.5,65441.0,32.1595,32.1681,32.1081,32.1252,65441.0
2022-05-31 13:30:00,37.5,37.58,37.48,37.5,67888.0,32.1252,32.1938,32.1081,32.1252,67888.0
2022-05-31 13:40:00,37.5,37.57,37.44,37.47,96149.0,32.1252,32.1852,32.0738,32.0995,96149.0
2022-05-31 13:50:00,37.47,37.49,37.38,37.39,82759.0,32.0995,32.1167,32.0224,32.031,82759.0
2022-05-31 14:00:00,37.38,37.45,37.25,37.31,117399.0,32.0224,32.0824,31.9111,31.9625,117399.0
2022-05-31 14:10:00,37.31,37.34,37.2,37.32,98992.0,31.9625,31.9882,31.8682,31.971,98992.0
2022-05-31 14:20:00,37.32,37.33,37.09,37.1,103213.0,31.971,31.9796,31.774,31.7826,103213.0
2022-05-31 14:30:00,37.11,37.18,37.04,37.12,107561.0,31.7911,31.8511,31.7312,31.7997,107561.0
2022-05-31 14:40:00,37.12,37.13,36.93,36.96,90993.0,31.7997,31.8083,31.6369,31.6626,90993.0
2022-05-31 14:50:00,36.96,36.97,36.83,36.88,117663.0,31.6626,31.6712,31.5513,31.5941,117663.0
2022-05-31 15:00:00,36.87,36.89,36.75,36.84,186963.0,31.5855,31.6027,31.4827,31.5598,186963.0
2022-05-31 15:10:00,36.84,36.92,36.78,36.82,178296.0,31.5598,31.6284,31.5084,31.5427,178296.0
2022-05-31 15:20:00,36.82,36.9,36.8,36.83,197275.0,31.5427,31.6112,31.5256,31.5513,197275.0
2022-05-31 15:30:00,36.83,36.93,36.7,36.7,334973.0,31.5513,31.6369,31.4399,31.4399,334973.0
2022-05-31 15:40:00,36.7,36.71,36.55,36.69,561625.0,31.4399,31.4485,31.3114,31.4313,561625.0
2022-05-31 15:50:00,36.7,37.19,36.69,37.05,2651876.0,31.4399,31.8597,31.4313,31.7397,2651876.0
2022-06-01 09:30:00,37.26,37.63,37.26,37.43,400573.0,31.9196,32.2366,31.9196,32.0653,400573.0
2022-06-01 09:40:00,37.42,37.51,37.36,37.41,129184.0,32.0567,32.1338,32.0053,32.0481,129184.0
2022-06-01 09:50:00,37.41,37.44,37.28,37.29,179500.0,32.0481,32.0738,31.9368,31.9453,179500.0
2022-06-01 10:00:00,37.3,37.38,37.23,37.3,162281.0,31.9539,32.0224,31.8939,31.9539,162281.0
2022-06-01 10:10:00,37.3,37.32,37.22,37.23,165292.0,31.9539,31.971,31.8854,31.8939,165292.0
2022-06-01 10:20:00,37.23,37.32,37.2,37.27,177131.0,31.8939,31.971,31.8682,31.9282,177131.0
2022-06-01 10:30:00,37.28,37.36,37.22,37.23,202455.0,31.9368,32.0053,31.8854,31.8939,202455.0
2022-06-01 10:40:00,37.23,37.26,37.14,37.16,127479.0,31.8939,31.9196,31.8168,31.834,127479.0
2022-06-01 10:50:00,37.16,37.28,37.12,37.27,110642.0,31.834,31.9368,31.7997,31.9282,110642.0
2022-06-01 11:00:00,37.27,37.29,37.18,37.19,97407.0,31.9282,31.9453,31.8511,31.8597,97407.0
2022-06-01 11:10:00,37.19,37.3,37.17,37.22,110551.0,31.8597,31.9539,31.8425,31.8854,110551.0
2022-06-01 11:20:00,37.22,37.22,37.06,37.11,70023.0,31.8854,31.8854,31.7483,31.7911,70023.0
2022-06-01 11:30:00,37.1,37.13,36.97,37.02,98217.0,31.7826,31.8083,31.6712,31.714,98217.0
2022-06-01 11:40:00,37.02,37.05,36.95,36.95,86291.0,31.714,31.7397,31.6541,31.6541,86291.0
2022-06-01 11:50:00,36.94,37.01,36.92,36.95,84763.0,31.6455,31.7055,31.6284,31.6541,84763.0
2022-06-01 12:00:00,36.95,37.05,36.92,37.01,82595.0,31.6541,31.7397,31.6284,31.7055,82595.0
2022-06-01 12:10:00,37.0,37.1,36.95,37.08,120474.0,31.6969,31.7826,31.6541,31.7654,120474.0
2022-06-01 12:20:00,37.08,37.11,37.05,37.08,76238.0,31.7654,31.7911,31.7397,31.7654,76238.0
2022-06-01 12:30:00,37.07,37.17,37.05,37.16,58841.0,31.7569,31.8425,31.7397,31.834,58841.0
2022-06-01 12:40:00,37.16,37.19,37.1,37.16,74305.0,31.834,31.8597,31.7826,31.834,74305.0
2022-06-01 12:50:00,37.16,37.24,37.11,37.17,66678.0,31.834,31.9025,31.7911,31.8425,66678.0
2022-06-01 13:00:00,37.17,37.27,37.14,37.25,69048.0,31.8425,31.9282,31.8168,31.9111,69048.0
2022-06-01 13:10:00,37.24,37.46,37.24,37.45,71127.0,31.9025,32.091,31.9025,32.0824,71127.0
2022-06-01 13:20:00,37.46,37.59,37.45,37.55,125576.0,32.091,32.2023,32.0824,32.1681,125576.0
2022-06-01 13:30:00,37.55,37.68,37.52,37.67,107379.0,32.1681,32.2794,32.1424,32.2709,107379.0
2022-06-01 13:40:00,37.66,37.69,37.61,37.65,70302.0,32.2623,32.288,32.2195,32.2537,70302.0
2022-06-01 13:50:00,37.65,37.66,37.54,37.6,94419.0,32.2537,32.2623,32.1595,32.2109,94419.0
2022-06-01 14:00:00,37.6,37.66,37.58,37.61,75449.0,32.2109,32.2623,32.1938,32.2195,75449.0
2022-06-01 14:10:00,37.61,37.61,37.47,37.48,106328.0,32.2195,32.2195,32.0995,32.1081,106328.0
2022-06-01 14:20:00,37.48,37.65,37.46,37.54,98545.0,32.1081,32.2537,32.091,32.1595,98545.0
2022-06-01 14:30:00,37.55,37.63,37.54,37.56,92009.0,32.1681,32.2366,32.1595,32.1766,92009.0
2022-06-01 14:40:00,37.56,37.62,37.52,37.59,90764.0,32.1766,32.228,32.1424,32.2023,90764.0
2022-06-01 14:50:00,37.59,37.59,37.45,37.48,215209.0,32.2023,32.2023,32.0824,32.1081,215209.0
2022-06-01 15:00:00,37.47,37.56,37.44,37.56,103491.0,32.0995,32.1766,32.0738,32.1766,103491.0
2022-06-01 15:10:00,37.55,37.59,37.52,37.55,166262.0,32.1681,32.2023,32.1424,32.1681,166262.0
2022-06-01 15:20:00,37.55,37.65,37.55,37.64,123483.0,32.1681,32.2537,32.1681,32.2452,123483.0
2022-06-01 15:30:00,37.64,37.65,37.52,37.62,174352.0,32.2452,32.2537,32.1424,32.228,174352.0
2022-06-01 15:40:00,37.62,37.62,37.52,37.54,219686.0,32.228,32.228,32.1424,32.1595,219686.0
2022-06-01 15:50:00,37.54,37.59,37.4,37.42,571514.0,32.1595,32.2023,32.0396,32.0567,571514.0
2022-06-02 09:30:00,37.25,37.4,37.11,37.27,287144.0,31.9111,32.0396,31.7911,31.9282,287144.0
2022-06-02 09:40:00,37.26,37.37,37.07,37.16,155350.0,31.9196,32.0139,31.7569,31.834,155350.0
2022-06-02 09:50:00,37.16,37.16,37.03,37.07,119807.0,31.834,31.834,31.7226,31.7569,119807.0
2022-06-02 10:00:00,37.06,37.21,37.01,37.15,172145.0,31.7483,31.8768,31.7055,31.8254,172145.0
2022-06-02 10:10:00,37.14,37.32,37.12,37.25,120623.0,31.8168,31.971,31.7997,31.9111,120623.0
2022-06-02 10:20:00,37.26,37.34,37.13,37.23,127687.0,31.9196,31.9882,31.8083,31.8939,127687.0
2022-06-02 10:30:00,37.25,37.31,37.14,37.29,79702.0,31.9111,31.9625,31.8168,31.9453,79702.0
2022-06-02 10:40:00,37.27,37.4,37.26,37.4,89136.0,31.9282,32.0396,31.9196,32.0396,89136.0
2022-06-02 10:50:00,37.4,37.4,37.32,37.39,116854.0,32.0396,32.0396,31.971,32.031,116854.0
2022-06-02 11:00:00,37.39,37.45,37.34,37.43,115853.0,32.031,32.0824,31.9882,32.0653,115853.0
2022-06-02 11:10:00,37.42,37.53,37.41,37.48,117809.0,32.0567,32.1509,32.0481,32.1081,117809.0
2022-06-02 11:20:00,37.47,37.54,37.46,37.52,99839.0,32.0995,32.1595,32.091,32.1424,99839.0
2022-06-02 11:30:00,37.53,37.57,37.46,37.54,61438.0,32.1509,32.1852,32.091,32.1595,61438.0
2022-06-02 11:40:00,37.55,37.72,37.54,37.72,75694.0,32.1681,32.3137,32.1595,32.3137,75694.0
2022-06-02 11:50:00,37.73,37.75,37.62,37.64,74578.0,32.3223,32.3394,32.228,32.2452,74578.0
2022-06-02 12:00:00,37.64,37.7,37.6,37.66,119852.0,32.2452,32.2966,32.2109,32.2623,119852.0
2022-06-02 12:10:00,37.67,37.71,37.65,37.66,45240.0,32.2709,32.3051,32.2537,32.2623,45240.0
2022-06-02 12:20:00,37.66,37.72,37.62,37.7,60929.0,32.2623,32.3137,32.228,32.2966,60929.0
2022-06-02 12:30:00,37.7,37.76,37.69,37.73,78616.0,32.2966,32.348,32.288,32.3223,78616.0
2022-06-02 12:40:00,37.73,37.73,37.62,37.63,176986.0,32.3223,32.3223,32.228,32.2366,176986.0
2022-06-02 12:50:00,37.63,37.71,37.62,37.7,59501.0,32.2366,32.3051,32.228,32.2966,59501.0
2022-06-02 13:00:00,37.69,37.75,37.65,37.69,69823.0,32.288,32.3394,32.2537,32.288,69823.0
2022-06-02 13:10:00,37.68,37.69,37.6,37.65,59051.0,32.2794,32.288,32.2109,32.2537,59051.0
2022-06-02 13:20:00,37.66,37.67,37.56,37.61,45349.0,32.2623,32.2709,32.1766,32.2195,45349.0
2022-06-02 13:30:00,37.61,37.65,37.58,37.61,46179.0,32.2195,32.2537,32.1938,32.2195,46179.0
2022-06-02 13:40:00,37.6,37.62,37.53,37.54,121728.0,32.2109,32.228,32.1509,32.1595,121728.0
2022-06-02 13:50:00,37.55,37.56,37.44,37.55,66443.0,32.1681,32.1766,32.0738,32.1681,66443.0
2022-06-02 14:00:00,37.55,37.57,37.5,37.52,106258.0,32.1681,32.1852,32.1252,32.1424,106258.0
2022-06-02 14:10:00,37.51,37.58,37.5,37.52,111231.0,32.1338,32.1938,32.1252,32.1424,111231.0
2022-06-02 14:20:00,37.52,37.56,37.51,37.55,100932.0,32.1424,32.1766,32.1338,32.1681,100932.0
2022-06-02 14:30:00,37.55,37.67,37.53,37.64,128603.0,32.1681,32.2709,32.1509,32.2452,128603.0
2022-06-02 14:40:00,37.65,37.66,37.56,37.58,69302.0,32.2537,32.2623,32.1766,32.1938,69302.0
2022-06-02 14:50:00,37.57,37.57,37.43,37.5,125680.0,32.1852,32.1852,32.0653,32.1252,125680.0
2022-06-02 15:00:00,37.5,37.61,37.49,37.57,85069.0,32.1252,32.2195,32.1167,32.1852,85069.0
2022-06-02 15:10:00,37.56,37.67,37.54,37.65,115645.0,32.1766,32.2709,32.1595,32.2537,115645.0
2022-06-02 15:20:00,37.65,37.67,37.59,37.63,75742.0,32.2537,32.2709,32.2023,32.2366,75742.0
2022-06-02 15:30:00,37.63,37.71,37.61,37.7,135726.0,32.2366,32.3051,32.2195,32.2966,135726.0
2022-06-02 15:40:00,37.7,37.72,37.65,37.66,232192.0,32.2966,32.3137,32.2537,32.2623,232192.0
2022-06-02 15:50:00,37.67,37.76,37.65,37.76,540984.0,32.2709,32.348,32.2537,32.348,540984.0
2022-06-03 09:30:00,37.79,37.97,37.63,37.73,213052.0,32.3737,32.5279,32.2366,32.3223,213052.0
2022-06-03 09:40:00,37.72,37.75,37.51,37.55,138786.0,32.3137,32.3394,32.1338,32.1681,138786.0
2022-06-03 09:50:00,37.55,37.72,37.53,37.71,84830.0,32.1681,32.3137,32.1509,32.3051,84830.0
2022-06-03 10:00:00,37.71,37.89,37.66,37.76,106973.0,32.3051,32.4593,32.2623,32.348,106973.0
2022-06-03 10:10:00,37.75,37.81,37.7,37.75,73861.0,32.3394,32.3908,32.2966,32.3394,73861.0
2022-06-03 10:20:00,37.75,37.75,37.61,37.66,66208.0,32.3394,32.3394,32.2195,32.2623,66208.0
2022-06-03 10:30:00,37.65,37.73,37.59,37.59,69063.0,32.2537,32.3223,32.2023,32.2023,69063.0
2022-06-03 10:40:00,37.59,37.6,37.51,37.53,57715.0,32.2023,32.2109,32.1338,32.1509,57715.0
2022-06-03 10:50:00,37.54,37.63,37.52,37.63,75169.0,32.1595,32.2366,32.1424,32.2366,75169.0
2022-06-03 11:00:00,37.63,37.64,37.53,37.55,157018.0,32.2366,32.2452,32.1509,32.1681,157018.0
2022-06-03 11:10:00,37.54,37.68,37.52,37.63,98328.0,32.1595,32.2794,32.1424,32.2366,98328.0
2022-06-03 11:20:00,37.63,37.63,37.5,37.54,93339.0,32.2366,32.2366,32.1252,32.1595,93339.0
2022-06-03 11:30:00,37.54,37.59,37.5,37.59,59539.0,32.1595,32.2023,32.1252,32.2023,59539.0
2022-06-03 11:40:00,37.59,37.6,37.49,37.49,51577.0,32.2023,32.2109,32.1167,32.1167,51577.0
2022-06-03 11:50:00,37.49,37.51,37.44,37.51,40537.0,32.1167,32.1338,32.0738,32.1338,40537.0
2022-06-03 12:00:00,37.5,37.6,37.49,37.5,66416.0,32.1252,32.2109,32.1167,32.1252,66416.0
2022-06-03 12:10:00,37.5,37.52,37.41,37.41,52826.0,32.1252,32.1424,32.0481,32.0481,52826.0
2022-06-03 12:20:00,37.41,37.55,37.4,37.53,58112.0,32.0481,32.1681,32.0396,32.1509,58112.0
2022-06-03 12:30:00,37.54,37.64,37.5,37.62,77840.0,32.1595,32.2452,32.1252,32.228,77840.0
2022-06-03 12:40:00,37.63,37.63,37.49,37.55,55069.0,32.2366,32.2366,32.1167,32.1681,55069.0
2022-06-03 12:50:00,37.54,37.65,37.51,37.63,32118.0,32.1595,32.2537,32.1338,32.2366,32118.0
2022-06-03 13:00:00,37.63,37.72,37.62,37.69,56827.0,32.2366,32.3137,32.228,32.288,56827.0
2022-06-03 13:10:00,37.69,37.7,37.56,37.57,51713.0,32.288,32.2966,32.1766,32.1852,51713.0
2022-06-03 13:20:00,37.57,37.65,37.56,37.63,42787.0,32.1852,32.2537,32.1766,32.2366,42787.0
2022-06-03 13:30:00,37.62,37.63,37.58,37.58,45130.0,32.228,32.2366,32.1938,32.1938,45130.0
2022-06-03 13:40:00,37.59,37.59,37.51,37.56,37389.0,32.2023,32.2023,32.1338,32.1766,37389.0
2022-06-03 13:50:00,37.57,37.59,37.52,37.52,41717.0,32.1852,32.2023,32.1424,32.1424,41717.0
2022-06-03 14:00:00,37.52,37.58,37.48,37.55,77571.0,32.1424,32.1938,32.1081,32.1681,77571.0
2022-06-03 14:10:00,37.55,37.65,37.54,37.64,53518.0,32.1681,32.2537,32.1595,32.2452,53518.0
2022-06-03 14:20:00,37.64,37.71,37.61,37.7,70160.0,32.2452,32.3051,32.2195,32.2966,70160.0
2022-06-03 14:30:00,37.7,37.71,37.57,37.59,59568.0,32.2966,32.3051,32.1852,32.2023,59568.0
2022-06-03 14:40:00,37.58,37.67,37.56,37.66,42679.0,32.1938,32.2709,32.1766,32.2623,42679.0
2022-06-03 14:50:00,37.67,37.71,37.65,37.68,67101.0,32.2709,32.3051,32.2537,32.2794,67101.0
2022-06-03 15:00:00,37.68,37.72,37.62,37.63,146225.0,32.2794,32.3137,32.228,32.2366,146225.0
2022-06-03 15:10:00,37.64,37.67,37.59,37.62,100716.0,32.2452,32.2709,32.2023,32.228,100716.0
2022-06-03 15:20:00,37.62,37.64,37.58,37.64,88229.0,32.228,32.2452,32.1938,32.2452,88229.0
2022-06-03 15:30:00,37.63,37.63,37.56,37.58,125415.0,32.2366,32.2366,32.1766,32.1938,125415.0
2022-06-03 15:40:00,37.59,37.59,37.48,37.5,139093.0,32.2023,32.2023,32.1081,32.1252,139093.0
2022-06-03 15:50:00,37.49,37.57,37.44,37.52,551414.0,32.1167,32.1852,32.0738,32.1424,551414.0
2022-06-06 09:30:00,37.65,37.77,37.55,37.57,190318.0,32.2537,32.3565,32.1681,32.1852,190318.0
2022-06-06 09:40:00,37.55,37.64,37.53,37.62,143252.0,32.1681,32.2452,32.1509,32.228,143252.0
2022-06-06 09:50:00,37.63,37.64,37.51,37.52,101467.0,32.2366,32.2452,32.1338,32.1424,101467.0
2022-06-06 10:00:00,37.54,37.59,37.51,37.55,135064.0,32.1595,32.2023,32.1338,32.1681,135064.0
2022-06-06 10:10:00,37.55,37.64,37.48,37.48,82081.0,32.1681,32.2452,32.1081,32.1081,82081.0
2022-06-06 10:20:00,37.47,37.47,37.37,37.47,65803.0,32.0995,32.0995,32.0139,32.0995,65803.0
2022-06-06 10:30:00,37.46,37.48,37.37,37.39,65786.0,32.091,32.1081,32.0139,32.031,65786.0
2022-06-06 10:40:00,37.4,37.46,37.4,37.4,40303.0,32.0396,32.091,32.0396,32.0396,40303.0
2022-06-06 10:50:00,37.41,37.53,37.39,37.5,100808.0,32.0481,32.1509,32.031,32.1252,100808.0
2022-06-06 11:00:00,37.51,37.57,37.47,37.5,49774.0,32.1338,32.1852,32.0995,32.1252,49774.0
2022-06-06 11:10:00,37.5,37.5,37.34,37.34,73353.0,32.1252,32.1252,31.9882,31.9882,73353.0
2022-06-06 11:20:00,37.34,37.46,37.33,37.44,45334.0,31.9882,32.091,31.9796,32.0738,45334.0
2022-06-06 11:30:00,37.44,37.54,37.4,37.49,90453.0,32.0738,32.1595,32.0396,32.1167,90453.0
2022-06-06 11:40:00,37.49,37.56,37.43,37.43,47536.0,32.1167,32.1766,32.0653,32.0653,47536.0
2022-06-06 11:50:00,37.43,37.51,37.42,37.51,42175.0,32.0653,32.1338,32.0567,32.1338,42175.0
2022-06-06 12:00:00,37.5,37.52,37.45,37.45,61199.0,32.1252,32.1424,32.0824,32.0824,61199.0
2022-06-06 12:10:00,37.45,37.48,37.4,37.43,78340.0,32.0824,32.1081,32.0396,32.0653,78340.0
2022-06-06 12:20:00,37.43,37.45,37.35,37.36,35853.0,32.0653,32.0824,31.9967,32.0053,35853.0
2022-06-06 12:30:00,37.37,37.48,37.37,37.48,103661.0,32.0139,32.1081,32.0139,32.1081,103661.0
2022-06-06 12:40:00,37.47,37.48,37.41,37.44,78269.0,32.0995,32.1081,32.0481,32.0738,78269.0
2022-06-06 12:50:00,37.43,37.45,37.36,37.45,62801.0,32.0653,32.0824,32.0053,32.0824,62801.0
2022-06-06 13:00:00,37.44,37.44,37.36,37.4,45979.0,32.0738,32.0738,32.0053,32.0396,45979.0
2022-06-06 13:10:00,37.41,37.46,37.38,37.46,77222.0,32.0481,32.091,32.0224,32.091,77222.0
2022-06-06 13:20:00,37.45,37.45,37.38,37.4,42704.0,32.0824,32.0824,32.0224,32.0396,42704.0
2022-06-06 13:30:00,37.4,37.46,37.39,37.44,49211.0,32.0396,32.091,32.031,32.0738,49211.0
2022-06-06 13:40:00,37.45,37.5,37.45,37.5,45317.0,32.0824,32.1252,32.0824,32.1252,45317.0
2022-06-06 13:50:00,37.5,37.56,37.5,37.55,53554.0,32.1252,32.1766,32.1252,32.1681,53554.0
2022-06-06 14:00:00,37.55,37.57,37.52,37.57,140473.0,32.1681,32.1852,32.1424,32.1852,140473.0
2022-06-06 14:10:00,37.58,37.61,37.52,37.55,86806.0,32.1938,32.2195,32.1424,32.1681,86806.0
2022-06-06 14:20:00,37.56,37.56,37.42,37.43,78630.0,32.1766,32.1766,32.0567,32.0653,78630.0
2022-06-06 14:30:00,37.42,37.47,37.41,37.44,59786.0,32.0567,32.0995,32.0481,32.0738,59786.0
2022-06-06 14:40:00,37.44,37.48,37.44,37.46,60111.0,32.0738,32.1081,32.0738,32.091,60111.0
2022-06-06 14:50:00,37.46,37.52,37.4,37.51,91995.0,32.091,32.1424,32.0396,32.1338,91995.0
2022-06-06 15:00:00,37.5,37.53,37.44,37.45,84623.0,32.1252,32.1509,32.0738,32.0824,84623.0
2022-06-06 15:10:00,37.45,37.46,37.39,37.4,74985.0,32.0824,32.091,32.031,32.0396,74985.0
2022-06-06 15:20:00,37.4,37.43,37.36,37.41,62022.0,32.0396,32.0653,32.0053,32.0481,62022.0
2022-06-06 15:30:00,37.41,37.48,37.39,37.46,84848.0,32.0481,32.1081,32.031,32.091,84848.0
2022-06-06 15:40:00,37.46,37.49,37.4,37.42,157764.0,32.091,32.1167,32.0396,32.0567,157764.0
2022-06-06 15:50:00,37.42,37.52,37.37,37.42,455206.0,32.0567,32.1424,32.0139,32.0567,455206.0
2022-06-07 09:30:00,37.33,37.47,37.33,37.44,212858.0,31.9796,32.0995,31.9796,32.0738,212858.0
2022-06-07 09:40:00,37.43,37.63,37.37,37.59,124055.0,32.0653,32.2366,32.0139,32.2023,124055.0
2022-06-07 09:50:00,37.58,37.71,37.57,37.66,100680.0,32.1938,32.3051,32.1852,32.2623,100680.0
2022-06-07 10:00:00,37.68,37.71,37.6,37.65,124974.0,32.2794,32.3051,32.2109,32.2537,124974.0
2022-06-07 10:10:00,37.66,37.67,37.53,37.61,59061.0,32.2623,32.2709,32.1509,32.2195,59061.0
2022-06-07 10:20:00,37.62,37.81,37.61,37.76,137769.0,32.228,32.3908,32.2195,32.348,137769.0
2022-06-07 10:30:00,37.77,37.81,37.69,37.77,141723.0,32.3565,32.3908,32.288,32.3565,141723.0
2022-06-07 10:40:00,37.77,37.79,37.69,37.71,67528.0,32.3565,32.3737,32.288,32.3051,67528.0
2022-06-07 10:50:00,37.71,37.73,37.6,37.63,81856.0,32.3051,32.3223,32.2109,32.2366,81856.0
2022-06-07 11:00:00,37.63,37.68,37.59,37.6,74757.0,32.2366,32.2794,32.2023,32.2109,74757.0
2022-06-07 11:10:00,37.61,37.7,37.59,37.66,42076.0,32.2195,32.2966,32.2023,32.2623,42076.0
2022-06-07 11:20:00,37.66,37.68,37.55,37.58,61927.0,32.2623,32.2794,32.1681,32.1938,61927.0
2022-06-07 11:30:00,37.59,37.67,37.54,37.67,98774.0,32.2023,32.2709,32.1595,32.2709,98774.0
2022-06-07 11:40:00,37.66,37.71,37.61,37.65,61588.0,32.2623,32.3051,32.2195,32.2537,61588.0
2022-06-07 11:50:00,37.64,37.65,37.59,37.63,66253.0,32.2452,32.2537,32.2023,32.2366,66253.0
2022-06-07 12:00:00,37.63,37.66,37.58,37.59,56928.0,32.2366,32.2623,32.1938,32.2023,56928.0
2022-06-07 12:10:00,37.59,37.62,37.53,37.55,80915.0,32.2023,32.228,32.1509,32.1681,80915.0
2022-06-07 12:20:00,37.55,37.63,37.53,37.61,90879.0,32.1681,32.2366,32.1509,32.2195,90879.0
2022-06-07 12:30:00,37.61,37.67,37.6,37.64,114316.0,32.2195,32.2709,32.2109,32.2452,114316.0
2022-06-07 12:40:00,37.64,37.72,37.63,37.71,94974.0,32.2452,32.3137,32.2366,32.3051,94974.0
2022-06-07 12:50:00,37.71,37.77,37.7,37.77,63126.0,32.3051,32.3565,32.2966,32.3565,63126.0
2022-06-07 13:00:00,37.77,37.77,37.63,37.65,96326.0,32.3565,32.3565,32.2366,32.2537,96326.0
2022-06-07 13:10:00,37.65,37.7,37.6,37.62,81462.0,32.2537,32.2966,32.2109,32.228,81462.0
2022-06-07 13:20:00,37.61,37.65,37.6,37.64,49910.0,32.2195,32.2537,32.2109,32.2452,49910.0
2022-06-07 13:30:00,37.64,37.74,37.63,37.73,58959.0,32.2452,32.3308,32.2366,32.3223,58959.0
2022-06-07 13:40:00,37.73,37.78,37.71,37.77,64690.0,32.3223,32.3651,32.3051,32.3565,64690.0
2022-06-07 13:50:00,37.77,37.78,37.69,37.71,131183.0,32.3565,32.3651,32.288,32.3051,131183.0
2022-06-07 14:00:00,37.71,37.78,37.67,37.78,92284.0,32.3051,32.3651,32.2709,32.3651,92284.0
2022-06-07 14:10:00,37.79,37.82,37.74,37.76,62727.0,32.3737,32.3994,32.3308,32.348,62727.0
2022-06-07 14:20:00,37.75,37.76,37.71,37.75,163723.0,32.3394,32.348,32.3051,32.3394,163723.0
2022-06-07 14:30:00,37.74,37.82,37.72,37.79,74097.0,32.3308,32.3994,32.3137,32.3737,74097.0
2022-06-07 14:40:00,37.78,37.82,37.74,37.75,89632.0,32.3651,32.3994,32.3308,32.3394,89632.0
2022-06-07 14:50:00,37.75,37.79,37.72,37.76,258718.0,32.3394,32.3737,32.3137,32.348,258718.0
2022-06-07 15:00:00,37.76,37.8,37.74,37.75,311102.0,32.348,32.3822,32.3308,32.3394,311102.0
2022-06-07 15:10:00,37.75,37.89,37.71,37.86,519289.0,32.3394,32.4593,32.3051,32.4336,519289.0
2022-06-07 15:20:00,37.86,37.87,37.82,37.87,173483.0,32.4336,32.4422,32.3994,32.4422,173483.0
2022-06-07 15:30:00,37.86,37.9,37.79,37.83,198258.0,32.4336,32.4679,32.3737,32.4079,198258.0
2022-06-07 15:40:00,37.83,37.84,37.79,37.82,436754.0,32.4079,32.4165,32.3737,32.3994,436754.0
2022-06-07 15:50:00,37.83,37.86,37.79,37.81,721148.0,32.4079,32.4336,32.3737,32.3908,721148.0
2022-06-08 09:30:00,37.75,37.8,37.55,37.6,256692.0,32.3394,32.3822,32.1681,32.2109,256692.0
2022-06-08 09:40:00,37.61,37.76,37.58,37.69,178208.0,32.2195,32.348,32.1938,32.288,178208.0
2022-06-08 09:50:00,37.68,37.71,37.62,37.63,285348.0,32.2794,32.3051,32.228,32.2366,285348.0
2022-06-08 10:00:00,37.63,37.64,37.55,37.57,94877.0,32.2366,32.2452,32.1681,32.1852,94877.0
2022-06-08 10:10:00,37.56,37.56,37.43,37.51,87906.0,32.1766,32.1766,32.0653,32.1338,87906.0
2022-06-08 10:20:00,37.52,37.59,37.5,37.53,220290.0,32.1424,32.2023,32.1252,32.1509,220290.0
2022-06-08 10:30:00,37.52,37.67,37.5,37.58,170446.0,32.1424,32.2709,32.1252,32.1938,170446.0
2022-06-08 10:40:00,37.59,37.68,37.57,37.65,109884.0,32.2023,32.2794,32.1852,32.2537,109884.0
2022-06-08 10:50:00,37.66,37.74,37.6,37.64,225979.0,32.2623,32.3308,32.2109,32.2452,225979.0
2022-06-08 11:00:00,37.64,37.66,37.59,37.61,156093.0,32.2452,32.2623,32.2023,32.2195,156093.0
2022-06-08 11:10:00,37.61,37.67,37.61,37.64,174177.0,32.2195,32.2709,32.2195,32.2452,174177.0
2022-06-08 11:20:00,37.64,37.75,37.63,37.71,131841.0,32.2452,32.3394,32.2366,32.3051,131841.0
2022-06-08 11:30:00,37.72,37.82,37.7,37.81,203669.0,32.3137,32.3994,32.2966,32.3908,203669.0
2022-06-08 11:40:00,37.8,37.83,37.74,37.76,107244.0,32.3822,32.4079,32.3308,32.348,107244.0
2022-06-08 11:50:00,37.76,37.78,37.71,37.73,72231.0,32.348,32.3651,32.3051,32.3223,72231.0
2022-06-08 12:00:00,37.74,37.79,37.71,37.73,143667.0,32.3308,32.3737,32.3051,32.3223,143667.0
2022-06-08 12:10:00,37.74,37.84,37.73,37.84,137294.0,32.3308,32.4165,32.3223,32.4165,137294.0
2022-06-08 12:20:00,37.84,37.84,37.69,37.73,115435.0,32.4165,32.4165,32.288,32.3223,115435.0
2022-06-08 12:30:00,37.73,37.74,37.58,37.58,77908.0,32.3223,32.3308,32.1938,32.1938,77908.0
2022-06-08 12:40:00,37.58,37.6,37.48,37.53,97776.0,32.1938,32.2109,32.1081,32.1509,97776.0
2022-06-08 12:50:00,37.53,37.53,37.46,37.51,113824.0,32.1509,32.1509,32.091,32.1338,113824.0
2022-06-08 13:00:00,37.51,37.59,37.45,37.58,64075.0,32.1338,32.2023,32.0824,32.1938,64075.0
2022-06-08 13:10:00,37.58,37.59,37.49,37.53,56970.0,32.1938,32.2023,32.1167,32.1509,56970.0
2022-06-08 13:20:00,37.52,37.53,37.43,37.44,99771.0,32.1424,32.1509,32.0653,32.0738,99771.0
2022-06-08 13:30:00,37.44,37.44,37.26,37.27,116023.0,32.0738,32.0738,31.9196,31.9282,116023.0
2022-06-08 13:40:00,37.28,37.44,37.28,37.43,151502.0,31.9368,32.0738,31.9368,32.0653,151502.0
2022-06-08 13:50:00,37.43,37.45,37.35,37.35,138256.0,32.0653,32.0824,31.9967,31.9967,138256.0
2022-06-08 14:00:00,37.35,37.39,37.32,37.37,82049.0,31.9967,32.031,31.971,32.0139,82049.0
2022-06-08 14:10:00,37.37,37.38,37.31,37.33,55005.0,32.0139,32.0224,31.9625,31.9796,55005.0
2022-06-08 14:20:00,37.32,37.34,37.16,37.2,97841.0,31.971,31.9882,31.834,31.8682,97841.0
2022-06-08 14:30:00,37.2,37.26,37.14,37.15,96874.0,31.8682,31.9196,31.8168,31.8254,96874.0
2022-06-08 14:40:00,37.15,37.24,37.15,37.22,72772.0,31.8254,31.9025,31.8254,31.8854,72772.0
2022-06-08 14:50:00,37.21,37.23,37.17,37.2,186320.0,31.8768,31.8939,31.8425,31.8682,186320.0
2022-06-08 15:00:00,37.19,37.2,37.09,37.17,510454.0,31.8597,31.8682,31.774,31.8425,510454.0
2022-06-08 15:10:00,37.17,37.33,37.16,37.31,207461.0,31.8425,31.9796,31.834,31.9625,207461.0
2022-06-08 15:20:00,37.3,37.42,37.3,37.39,209060.0,31.9539,32.0567,31.9539,32.031,209060.0
2022-06-08 15:30:00,37.39,37.54,37.38,37.52,186524.0,32.031,32.1595,32.0224,32.1424,186524.0
2022-06-08 15:40:00,37.52,37.56,37.47,37.48,295873.0,32.1424,32.1766,32.0995,32.1081,295873.0
2022-06-08 15:50:00,37.48,37.55,37.45,37.52,710664.0,32.1081,32.1681,32.0824,32.1424,710664.0
2022-06-09 09:30:00,36.9,36.96,36.4,36.42,327337.0,31.9887,32.0407,31.5553,31.5726,327337.0
2022-06-09 09:40:00,36.42,36.54,36.29,36.36,132221.0,31.5726,31.6766,31.4599,31.5206,132221.0
2022-06-09 09:50:00,36.37,36.48,36.35,36.4,154042.0,31.5293,31.6246,31.5119,31.5553,154042.0
2022-06-09 10:00:00,36.4,36.46,36.34,36.35,107503.0,31.5553,31.6073,31.5033,31.5119,107503.0
2022-06-09 10:10:00,36.36,36.42,36.28,36.41,107721.0,31.5206,31.5726,31.4512,31.5639,107721.0
2022-06-09 10:20:00,36.42,36.43,36.28,36.3,80869.0,31.5726,31.5813,31.4512,31.4686,80869.0
2022-06-09 10:30:00,36.3,36.5,36.29,36.45,244550.0,31.4686,31.642,31.4599,31.5986,244550.0
2022-06-09 10:40:00,36.45,36.47,36.34,36.35,172648.0,31.5986,31.6159,31.5033,31.5119,172648.0
2022-06-09 10:50:00,36.34,36.34,36.18,36.23,105929.0,31.5033,31.5033,31.3645,31.4079,105929.0
2022-06-09 11:00:00,36.23,36.24,36.09,36.19,159413.0,31.4079,31.4166,31.2865,31.3732,159413.0
2022-06-09 11:10:00,36.19,36.28,36.17,36.18,110331.0,31.3732,31.4512,31.3559,31.3645,110331.0
2022-06-09 11:20:00,36.18,36.22,36.13,36.15,69425.0,31.3645,31.3992,31.3212,31.3385,69425.0
2022-06-09 11:30:00,36.15,36.19,36.1,36.16,50650.0,31.3385,31.3732,31.2952,31.3472,50650.0
2022-06-09 11:40:00,36.17,36.27,36.12,36.13,189369.0,31.3559,31.4426,31.3125,31.3212,189369.0
2022-06-09 11:50:00,36.13,36.21,36.1,36.18,50165.0,31.3212,31.3906,31.2952,31.3645,50165.0
2022-06-09 12:00:00,36.18,36.18,36.04,36.07,105271.0,31.3645,31.3645,31.2432,31.2692,105271.0
2022-06-09 12:10:00,36.07,36.08,35.98,35.99,114135.0,31.2692,31.2779,31.1912,31.1998,114135.0
2022-06-09 12:20:00,35.99,36.07,35.99,36.04,55160.0,31.1998,31.2692,31.1998,31.2432,55160.0
2022-06-09 12:30:00,36.04,36.05,35.97,36.01,92714.0,31.2432,31.2519,31.1825,31.2172,92714.0
2022-06-09 12:40:00,36.01,36.04,35.97,36.01,72944.0,31.2172,31.2432,31.1825,31.2172,72944.0
2022-06-09 12:50:00,36.01,36.02,35.95,36.01,149696.0,31.2172,31.2258,31.1652,31.2172,149696.0
2022-06-09 13:00:00,36.01,36.04,35.98,35.99,160219.0,31.2172,31.2432,31.1912,31.1998,160219.0
2022-06-09 13:10:00,36.0,36.03,35.99,36.01,127513.0,31.2085,31.2345,31.1998,31.2172,127513.0
2022-06-09 13:20:00,36.01,36.01,35.89,35.91,94045.0,31.2172,31.2172,31.1131,31.1305,94045.0
2022-06-09 13:30:00,35.91,35.92,35.84,35.91,65544.0,31.1305,31.1392,31.0698,31.1305,65544.0
2022-06-09 13:40:00,35.92,35.94,35.83,35.84,62770.0,31.1392,31.1565,31.0611,31.0698,62770.0
2022-06-09 13:50:00,35.85,35.98,35.84,35.97,58374.0,31.0785,31.1912,31.0698,31.1825,58374.0
2022-06-09 14:00:00,35.97,36.04,35.89,36.02,157649.0,31.1825,31.2432,31.1131,31.2258,157649.0
2022-06-09 14:10:00,36.02,36.11,36.0,36.05,154919.0,31.2258,31.3039,31.2085,31.2519,154919.0
2022-06-09 14:20:00,36.06,36.09,36.02,36.05,71669.0,31.2605,31.2865,31.2258,31.2519,71669.0
2022-06-09 14:30:00,36.05,36.06,35.94,35.98,71332.0,31.2519,31.2605,31.1565,31.1912,71332.0
2022-06-09 14:40:00,35.97,36.0,35.9,35.97,149760.0,31.1825,31.2085,31.1218,31.1825,149760.0
2022-06-09 14:50:00,35.97,36.04,35.95,35.96,89013.0,31.1825,31.2432,31.1652,31.1738,89013.0
2022-06-09 15:00:00,35.95,35.97,35.89,35.9,96385.0,31.1652,31.1825,31.1131,31.1218,96385.0
2022-06-09 15:10:00,35.9,35.91,35.81,35.89,172506.0,31.1218,31.1305,31.0438,31.1131,172506.0
2022-06-09 15:20:00,35.89,35.91,35.77,35.77,104536.0,31.1131,31.1305,31.0091,31.0091,104536.0
2022-06-09 15:30:00,35.77,35.78,35.64,35.76,250964.0,31.0091,31.0178,30.8964,31.0004,250964.0
2022-06-09 15:40:00,35.75,35.79,35.63,35.65,381749.0,30.9918,31.0265,30.8878,30.9051,381749.0
2022-06-09 15:50:00,35.65,35.74,35.6,35.6,948697.0,30.9051,30.9831,30.8617,30.8617,948697.0
2022-06-10 09:30:00,35.22,35.3,35.0,35.11,355110.0,30.5323,30.6017,30.3416,30.437,355110.0
2022-06-10 09:40:00,35.12,35.26,35.05,35.08,156415.0,30.4456,30.567,30.3849,30.411,156415.0
2022-06-10 09:50:00,35.07,35.42,35.05,35.4,201430.0,30.4023,30.7057,30.3849,30.6884,201430.0
2022-06-10 10:00:00,35.4,35.41,35.1,35.13,98264.0,30.6884,30.697,30.4283,30.4543,98264.0
2022-06-10 10:10:00,35.12,35.13,35.03,35.04,132894.0,30.4456,30.4543,30.3676,30.3763,132894.0
2022-06-10 10:20:00,35.04,35.07,34.95,34.99,114639.0,30.3763,30.4023,30.2983,30.3329,114639.0
2022-06-10 10:30:00,34.98,35.07,34.96,35.05,106877.0,30.3243,30.4023,30.3069,30.3849,106877.0
2022-06-10 10:40:00,35.05,35.06,34.9,34.99,192139.0,30.3849,30.3936,30.2549,30.3329,192139.0
2022-06-10 10:50:00,34.98,35.03,34.9,34.92,218428.0,30.3243,30.3676,30.2549,30.2723,218428.0
2022-06-10 11:00:00,34.91,34.92,34.75,34.78,204191.0,30.2636,30.2723,30.1249,30.1509,204191.0
2022-06-10 11:10:00,34.77,34.84,34.75,34.83,295897.0,30.1422,30.2029,30.1249,30.1942,295897.0
2022-06-10 11:20:00,34.83,34.86,34.72,34.82,190307.0,30.1942,30.2202,30.0989,30.1856,190307.0
2022-06-10 11:30:00,34.82,34.84,34.65,34.66,181446.0,30.1856,30.2029,30.0382,30.0469,181446.0
2022-06-10 11:40:00,34.66,34.79,34.64,34.72,154598.0,30.0469,30.1596,30.0295,30.0989,154598.0
2022-06-10 11:50:00,34.72,34.83,34.71,34.8,94913.0,30.0989,30.1942,30.0902,30.1682,94913.0
2022-06-10 12:00:00,34.82,34.84,34.77,34.83,92327.0,30.1856,30.2029,30.1422,30.1942,92327.0
2022-06-10 12:10:00,34.83,34.84,34.7,34.77,117880.0,30.1942,30.2029,30.0815,30.1422,117880.0
2022-06-10 12:20:00,34.77,34.81,34.72,34.75,66424.0,30.1422,30.1769,30.0989,30.1249,66424.0
2022-06-10 12:30:00,34.76,34.79,34.71,34.74,138480.0,30.1335,30.1596,30.0902,30.1162,138480.0
2022-06-10 12:40:00,34.73,34.8,34.72,34.77,91303.0,30.1075,30.1682,30.0989,30.1422,91303.0
2022-06-10 12:50:00,34.77,34.78,34.62,34.69,101267.0,30.1422,30.1509,30.0122,30.0729,101267.0
2022-06-10 13:00:00,34.69,34.74,34.61,34.73,83465.0,30.0729,30.1162,30.0035,30.1075,83465.0
2022-06-10 13:10:00,34.73,34.76,34.68,34.74,59476.0,30.1075,30.1335,30.0642,30.1162,59476.0
2022-06-10 13:20:00,34.75,34.83,34.71,34.83,67507.0,30.1249,30.1942,30.0902,30.1942,67507.0
2022-06-10 13:30:00,34.81,34.89,34.78,34.88,182028.0,30.1769,30.2462,30.1509,30.2376,182028.0
2022-06-10 13:40:00,34.88,34.88,34.77,34.84,86677.0,30.2376,30.2376,30.1422,30.2029,86677.0
2022-06-10 13:50:00,34.84,34.85,34.73,34.79,61392.0,30.2029,30.2116,30.1075,30.1596,61392.0
2022-06-10 14:00:00,34.78,34.83,34.71,34.81,73901.0,30.1509,30.1942,30.0902,30.1769,73901.0
2022-06-10 14:10:00,34.82,34.89,34.79,34.88,87824.0,30.1856,30.2462,30.1596,30.2376,87824.0
2022-06-10 14:20:00,34.89,34.96,34.89,34.91,67788.0,30.2462,30.3069,30.2462,30.2636,67788.0
2022-06-10 14:30:00,34.91,34.96,34.86,34.92,106207.0,30.2636,30.3069,30.2202,30.2723,106207.0
2022-06-10 14:40:00,34.92,35.02,34.9,35.02,136718.0,30.2723,30.3589,30.2549,30.3589,136718.0
2022-06-10 14:50:00,35.02,35.07,34.98,35.07,209488.0,30.3589,30.4023,30.3243,30.4023,209488.0
2022-06-10 15:00:00,35.07,35.11,35.02,35.09,195268.0,30.4023,30.437,30.3589,30.4196,195268.0
2022-06-10 15:10:00,35.09,35.17,35.08,35.16,315948.0,30.4196,30.489,30.411,30.4803,315948.0
2022-06-10 15:20:00,35.16,35.23,35.08,35.14,214047.0,30.4803,30.541,30.411,30.463,214047.0
2022-06-10 15:30:00,35.14,35.16,35.06,35.09,275674.0,30.463,30.4803,30.3936,30.4196,275674.0
2022-06-10 15:40:00,35.1,35.17,35.01,35.02,353238.0,30.4283,30.489,30.3503,30.3589,353238.0
2022-06-10 15:50:00,35.01,35.05,34.88,34.88,910923.0,30.3503,30.3849,30.2376,30.2376,910923.0
2022-06-13 09:30:00,34.04,34.14,33.7,33.72,509686.0,29.5094,29.5961,29.2146,29.232,509686.0
2022-06-13 09:40:00,33.71,33.81,33.48,33.78,251911.0,29.2233,29.31,29.0239,29.284,251911.0
2022-06-13 09:50:00,33.79,33.84,33.56,33.59,170410.0,29.2926,29.336,29.0933,29.1193,170410.0
2022-06-13 10:00:00,33.59,33.82,33.59,33.7,221097.0,29.1193,29.3187,29.1193,29.2146,221097.0
2022-06-13 10:10:00,33.69,33.73,33.38,33.4,267179.0,29.206,29.2406,28.9372,28.9546,267179.0
2022-06-13 10:20:00,33.4,33.43,33.25,33.27,232784.0,28.9546,28.9806,28.8245,28.8419,232784.0
2022-06-13 10:30:00,33.26,33.32,33.2,33.29,159410.0,28.8332,28.8852,28.7812,28.8592,159410.0
2022-06-13 10:40:00,33.28,33.28,33.07,33.1,349064.0,28.8505,28.8505,28.6685,28.6945,349064.0
2022-06-13 10:50:00,33.1,33.3,33.04,33.21,181138.0,28.6945,28.8679,28.6425,28.7898,181138.0
2022-06-13 11:00:00,33.2,33.27,33.06,33.07,150552.0,28.7812,28.8419,28.6598,28.6685,150552.0
2022-06-13 11:10:00,33.07,33.29,33.04,33.27,115116.0,28.6685,28.8592,28.6425,28.8419,115116.0
2022-06-13 11:20:00,33.27,33.44,33.25,33.43,121390.0,28.8419,28.9892,28.8245,28.9806,121390.0
2022-06-13 11:30:00,33.41,33.47,33.28,33.47,92021.0,28.9632,29.0152,28.8505,29.0152,92021.0
2022-06-13 11:40:00,33.48,33.66,33.45,33.66,99976.0,29.0239,29.18,28.9979,29.18,99976.0
2022-06-13 11:50:00,33.65,33.68,33.47,33.57,143010.0,29.1713,29.1973,29.0152,29.1019,143010.0
2022-06-13 12:00:00,33.57,33.61,33.47,33.54,174479.0,29.1019,29.1366,29.0152,29.0759,174479.0
2022-06-13 12:10:00,33.54,33.68,33.51,33.65,107807.0,29.0759,29.1973,29.0499,29.1713,107807.0
2022-06-13 12:20:00,33.65,33.71,33.53,33.58,106170.0,29.1713,29.2233,29.0673,29.1106,106170.0
2022-06-13 12:30:00,33.57,33.77,33.52,33.7,118179.0,29.1019,29.2753,29.0586,29.2146,118179.0
2022-06-13 12:40:00,33.71,33.71,33.49,33.49,90832.0,29.2233,29.2233,29.0326,29.0326,90832.0
2022-06-13 12:50:00,33.48,33.59,33.46,33.48,67516.0,29.0239,29.1193,29.0066,29.0239,67516.0
2022-06-13 13:00:00,33.48,33.5,33.43,33.5,65088.0,29.0239,29.0412,28.9806,29.0412,65088.0
2022-06-13 13:10:00,33.5,33.51,33.38,33.39,62594.0,29.0412,29.0499,28.9372,28.9459,62594.0
2022-06-13 13:20:00,33.39,33.42,33.31,33.34,64269.0,28.9459,28.9719,28.8765,28.9025,64269.0
2022-06-13 13:30:00,33.34,33.43,33.3,33.42,84098.0,28.9025,28.9806,28.8679,28.9719,84098.0
2022-06-13 13:40:00,33.42,33.59,33.41,33.59,169247.0,28.9719,29.1193,28.9632,29.1193,169247.0
2022-06-13 13:50:00,33.59,33.6,33.48,33.57,120588.0,29.1193,29.1279,29.0239,29.1019,120588.0
2022-06-13 14:00:00,33.57,33.57,33.43,33.45,103304.0,29.1019,29.1019,28.9806,28.9979,103304.0
2022-06-13 14:10:00,33.45,33.49,33.4,33.45,88292.0,28.9979,29.0326,28.9546,28.9979,88292.0
2022-06-13 14:20:00,33.46,33.5,33.34,33.37,105102.0,29.0066,29.0412,28.9025,28.9286,105102.0
2022-06-13 14:30:00,33.37,33.49,33.29,33.47,98328.0,28.9286,29.0326,28.8592,29.0152,98328.0
2022-06-13 14:40:00,33.47,33.53,33.41,33.44,115729.0,29.0152,29.0673,28.9632,28.9892,115729.0
2022-06-13 14:50:00,33.43,33.43,33.34,33.36,121090.0,28.9806,28.9806,28.9025,28.9199,121090.0
2022-06-13 15:00:00,33.35,33.4,33.27,33.31,192351.0,28.9112,28.9546,28.8419,28.8765,192351.0
2022-06-13 15:10:00,33.31,33.4,33.22,33.28,278531.0,28.8765,28.9546,28.7985,28.8505,278531.0
2022-06-13 15:20:00,33.27,33.33,33.14,33.15,175034.0,28.8419,28.8939,28.7292,28.7378,175034.0
2022-06-13 15:30:00,33.14,33.2,33.05,33.09,278093.0,28.7292,28.7812,28.6511,28.6858,278093.0
2022-06-13 15:40:00,33.09,33.1,32.97,33.05,570397.0,28.6858,28.6945,28.5818,28.6511,570397.0
2022-06-13 15:50:00,33.05,33.15,32.92,33.13,1088589.0,28.6511,28.7378,28.5384,28.7205,1088589.0
2022-06-14 09:30:00,33.61,33.74,33.01,33.04,411478.0,29.1366,29.2493,28.6165,28.6425,411478.0
2022-06-14 09:40:00,33.03,33.18,32.9,33.13,407161.0,28.6338,28.7638,28.5211,28.7205,407161.0
2022-06-14 09:50:00,33.11,33.27,32.97,33.16,222444.0,28.7032,28.8419,28.5818,28.7465,222444.0
2022-06-14 10:00:00,33.17,33.44,33.16,33.29,142619.0,28.7552,28.9892,28.7465,28.8592,142619.0
2022-06-14 10:10:00,33.27,33.36,33.14,33.16,101528.0,28.8419,28.9199,28.7292,28.7465,101528.0
2022-06-14 10:20:00,33.15,33.15,32.99,33.06,130307.0,28.7378,28.7378,28.5991,28.6598,130307.0
2022-06-14 10:30:00,33.06,33.12,32.9,32.93,517435.0,28.6598,28.7118,28.5211,28.5471,517435.0
2022-06-14 10:40:00,32.93,32.98,32.79,32.97,372482.0,28.5471,28.5905,28.4257,28.5818,372482.0
2022-06-14 10:50:00,32.98,33.27,32.98,33.18,309802.0,28.5905,28.8419,28.5905,28.7638,309802.0
2022-06-14 11:00:00,33.17,33.36,33.17,33.23,139429.0,28.7552,28.9199,28.7552,28.8072,139429.0
2022-06-14 11:10:00,33.23,33.23,33.03,33.04,259461.0,28.8072,28.8072,28.6338,28.6425,259461.0
2022-06-14 11:20:00,33.04,33.22,33.02,33.12,429398.0,28.6425,28.7985,28.6251,28.7118,429398.0
2022-06-14 11:30:00,33.12,33.17,32.96,33.03,293729.0,28.7118,28.7552,28.5731,28.6338,293729.0
2022-06-14 11:40:00,33.03,33.19,33.01,33.07,183936.0,28.6338,28.7725,28.6165,28.6685,183936.0
2022-06-14 11:50:00,33.07,33.1,33.0,33.08,128125.0,28.6685,28.6945,28.6078,28.6771,128125.0
2022-06-14 12:00:00,33.08,33.08,32.96,32.97,128054.0,28.6771,28.6771,28.5731,28.5818,128054.0
2022-06-14 12:10:00,32.97,33.0,32.89,32.97,154957.0,28.5818,28.6078,28.5124,28.5818,154957.0
2022-06-14 12:20:00,32.97,33.04,32.85,32.89,326826.0,28.5818,28.6425,28.4778,28.5124,326826.0
2022-06-14 12:30:00,32.88,32.88,32.77,32.82,120367.0,28.5038,28.5038,28.4084,28.4518,120367.0
2022-06-14 12:40:00,32.82,32.84,32.73,32.76,105796.0,28.4518,28.4691,28.3737,28.3997,105796.0
2022-06-14 12:50:00,32.75,32.87,32.69,32.84,120427.0,28.3911,28.4951,28.3391,28.4691,120427.0
2022-06-14 13:00:00,32.84,32.89,32.77,32.78,118924.0,28.4691,28.5124,28.4084,28.4171,118924.0
2022-06-14 13:10:00,32.78,32.84,32.66,32.79,144390.0,28.4171,28.4691,28.313,28.4257,144390.0
2022-06-14 13:20:00,32.8,32.86,32.65,32.66,108379.0,28.4344,28.4864,28.3044,28.313,108379.0
2022-06-14 13:30:00,32.66,32.66,32.5,32.52,155914.0,28.313,28.313,28.1743,28.1917,155914.0
2022-06-14 13:40:00,32.51,32.53,32.41,32.45,174522.0,28.183,28.2004,28.0963,28.131,174522.0
2022-06-14 13:50:00,32.44,32.56,32.42,32.48,122333.0,28.1223,28.2264,28.105,28.157,122333.0
2022-06-14 14:00:00,32.48,32.65,32.47,32.63,107771.0,28.157,28.3044,28.1483,28.287,107771.0
2022-06-14 14:10:00,32.63,32.63,32.45,32.52,114468.0,28.287,28.287,28.131,28.1917,114468.0
2022-06-14 14:20:00,32.52,32.54,32.41,32.44,166397.0,28.1917,28.209,28.0963,28.1223,166397.0
2022-06-14 14:30:00,32.44,32.44,32.33,32.4,95383.0,28.1223,28.1223,28.027,28.0877,95383.0
2022-06-14 14:40:00,32.4,32.4,32.22,32.23,175439.0,28.0877,28.0877,27.9316,27.9403,175439.0
2022-06-14 14:50:00,32.23,32.3,32.18,32.2,126936.0,27.9403,28.001,27.8969,27.9143,126936.0
2022-06-14 15:00:00,32.19,32.25,32.17,32.18,126305.0,27.9056,27.9576,27.8883,27.8969,126305.0
2022-06-14 15:10:00,32.17,32.18,31.89,31.94,334343.0,27.8883,27.8969,27.6455,27.6889,334343.0
2022-06-14 15:20:00,31.94,32.07,31.93,32.05,415654.0,27.6889,27.8016,27.6802,27.7842,415654.0
2022-06-14 15:30:00,32.06,32.37,32.05,32.35,338106.0,27.7929,28.0616,27.7842,28.0443,338106.0
2022-06-14 15:40:00,32.36,32.49,32.34,32.45,426716.0,28.053,28.1657,28.0356,28.131,426716.0
2022-06-14 15:50:00,32.45,32.47,32.33,32.36,929398.0,28.131,28.1483,28.027,28.053,929398.0
2022-06-15 09:30:00,32.43,32.47,32.15,32.22,238210.0,28.1137,28.1483,27.8709,27.9316,238210.0
2022-06-15 09:40:00,32.21,32.38,32.08,32.37,210516.0,27.9229,28.0703,27.8102,28.0616,210516.0
2022-06-15 09:50:00,32.39,32.55,32.33,32.54,115935.0,28.079,28.2177,28.027,28.209,115935.0
2022-06-15 10:00:00,32.54,32.65,32.45,32.48,120384.0,28.209,28.3044,28.131,28.157,120384.0
2022-06-15 10:10:00,32.48,32.53,32.36,32.41,146027.0,28.157,28.2004,28.053,28.0963,146027.0
2022-06-15 10:20:00,32.4,32.5,32.38,32.48,80534.0,28.0877,28.1743,28.0703,28.157,80534.0
2022-06-15 10:30:00,32.48,32.49,32.33,32.38,111560.0,28.157,28.1657,28.027,28.0703,111560.0
2022-06-15 10:40:00,32.37,32.37,32.2,32.23,102312.0,28.0616,28.0616,27.9143,27.9403,102312.0
2022-06-15 10:50:00,32.22,32.25,32.08,32.16,162487.0,27.9316,27.9576,27.8102,27.8796,162487.0
2022-06-15 11:00:00,32.16,32.17,32.07,32.09,116680.0,27.8796,27.8883,27.8016,27.8189,116680.0
2022-06-15 11:10:00,32.09,32.15,32.05,32.06,128790.0,27.8189,27.8709,27.7842,27.7929,128790.0
2022-06-15 11:20:00,32.07,32.13,32.0,32.08,170554.0,27.8016,27.8536,27.7409,27.8102,170554.0
2022-06-15 11:30:00,32.06,32.11,32.01,32.09,89540.0,27.7929,27.8363,27.7496,27.8189,89540.0
2022-06-15 11:40:00,32.09,32.16,32.08,32.14,155278.0,27.8189,27.8796,27.8102,27.8623,155278.0
2022-06-15 11:50:00,32.13,32.16,32.1,32.12,85589.0,27.8536,27.8796,27.8276,27.8449,85589.0
2022-06-15 12:00:00,32.13,32.15,32.07,32.11,82110.0,27.8536,27.8709,27.8016,27.8363,82110.0
2022-06-15 12:10:00,32.1,32.15,32.07,32.1,87871.0,27.8276,27.8709,27.8016,27.8276,87871.0
2022-06-15 12:20:00,32.09,32.1,32.04,32.08,64035.0,27.8189,27.8276,27.7756,27.8102,64035.0
2022-06-15 12:30:00,32.08,32.11,32.06,32.1,143761.0,27.8102,27.8363,27.7929,27.8276,143761.0
2022-06-15 12:40:00,32.11,32.11,31.94,31.95,71289.0,27.8363,27.8363,27.6889,27.6975,71289.0
2022-06-15 12:50:00,31.95,31.95,31.82,31.84,81035.0,27.6975,27.6975,27.5849,27.6022,81035.0
2022-06-15 13:00:00,31.83,31.86,31.79,31.83,77968.0,27.5935,27.6195,27.5588,27.5935,77968.0
2022-06-15 13:10:00,31.82,31.86,31.77,31.78,92681.0,27.5849,27.6195,27.5415,27.5502,92681.0
2022-06-15 13:20:00,31.78,31.84,31.73,31.83,175616.0,27.5502,27.6022,27.5068,27.5935,175616.0
2022-06-15 13:30:00,31.83,31.89,31.77,31.82,99199.0,27.5935,27.6455,27.5415,27.5849,99199.0
2022-06-15 13:40:00,31.82,31.83,31.69,31.7,101221.0,27.5849,27.5935,27.4722,27.4808,101221.0
2022-06-15 13:50:00,31.69,31.89,31.67,31.85,221178.0,27.4722,27.6455,27.4548,27.6109,221178.0
2022-06-15 14:00:00,31.86,32.01,31.52,31.69,353323.0,27.6195,27.7496,27.3248,27.4722,353323.0
2022-06-15 14:10:00,31.71,31.71,31.5,31.66,209331.0,27.4895,27.4895,27.3074,27.4461,209331.0
2022-06-15 14:20:00,31.66,31.73,31.39,31.39,258225.0,27.4461,27.5068,27.2121,27.2121,258225.0
2022-06-15 14:30:00,31.39,31.69,31.15,31.64,430928.0,27.2121,27.4722,27.004,27.4288,430928.0
2022-06-15 14:40:00,31.63,32.16,31.58,31.9,377342.0,27.4201,27.8796,27.3768,27.6542,377342.0
2022-06-15 14:50:00,31.9,32.03,31.65,31.72,258811.0,27.6542,27.7669,27.4375,27.4982,258811.0
2022-06-15 15:00:00,31.73,31.91,31.71,31.85,248522.0,27.5068,27.6629,27.4895,27.6109,248522.0
2022-06-15 15:10:00,31.86,31.93,31.74,31.84,174443.0,27.6195,27.6802,27.5155,27.6022,174443.0
2022-06-15 15:20:00,31.85,32.05,31.85,32.05,210340.0,27.6109,27.7842,27.6109,27.7842,210340.0
2022-06-15 15:30:00,32.04,32.11,31.92,31.95,295235.0,27.7756,27.8363,27.6715,27.6975,295235.0
2022-06-15 15:40:00,31.95,31.98,31.74,31.84,411326.0,27.6975,27.7236,27.5155,27.6022,411326.0
2022-06-15 15:50:00,31.83,31.84,31.66,31.75,921603.0,27.5935,27.6022,27.4461,27.5242,921603.0
2022-06-16 09:30:00,31.15,31.15,30.79,30.84,423211.0,27.004,27.004,26.6919,26.7353,423211.0
2022-06-16 09:40:00,30.85,30.92,30.73,30.87,252141.0,26.744,26.8046,26.6399,26.7613,252141.0
2022-06-16 09:50:00,30.88,30.92,30.64,30.75,321085.0,26.77,26.8046,26.5619,26.6573,321085.0
2022-06-16 10:00:00,30.74,30.89,30.54,30.59,304280.0,26.6486,26.7786,26.4752,26.5186,304280.0
2022-06-16 10:10:00,30.59,30.59,30.43,30.47,305523.0,26.5186,26.5186,26.3799,26.4145,305523.0
2022-06-16 10:20:00,30.46,30.68,30.46,30.65,149441.0,26.4059,26.5966,26.4059,26.5706,149441.0
2022-06-16 10:30:00,30.65,30.65,30.54,30.58,159269.0,26.5706,26.5706,26.4752,26.5099,159269.0
2022-06-16 10:40:00,30.58,30.66,30.46,30.52,202478.0,26.5099,26.5792,26.4059,26.4579,202478.0
2022-06-16 10:50:00,30.51,30.53,30.38,30.39,260994.0,26.4492,26.4665,26.3365,26.3452,260994.0
2022-06-16 11:00:00,30.39,30.53,30.36,30.46,141187.0,26.3452,26.4665,26.3192,26.4059,141187.0
2022-06-16 11:10:00,30.46,30.58,30.44,30.49,124149.0,26.4059,26.5099,26.3885,26.4319,124149.0
2022-06-16 11:20:00,30.49,30.73,30.48,30.65,127087.0,26.4319,26.6399,26.4232,26.5706,127087.0
2022-06-16 11:30:00,30.66,30.74,30.56,30.73,171854.0,26.5792,26.6486,26.4926,26.6399,171854.0
2022-06-16 11:40:00,30.73,30.84,30.66,30.84,195291.0,26.6399,26.7353,26.5792,26.7353,195291.0
2022-06-16 11:50:00,30.85,30.93,30.83,30.88,224281.0,26.744,26.8133,26.7266,26.77,224281.0
2022-06-16 12:00:00,30.88,30.9,30.66,30.68,308994.0,26.77,26.7873,26.5792,26.5966,308994.0
2022-06-16 12:10:00,30.67,30.71,30.59,30.62,132416.0,26.5879,26.6226,26.5186,26.5446,132416.0
2022-06-16 12:20:00,30.61,30.63,30.5,30.63,148452.0,26.5359,26.5532,26.4405,26.5532,148452.0
2022-06-16 12:30:00,30.62,30.67,30.55,30.6,91865.0,26.5446,26.5879,26.4839,26.5272,91865.0
2022-06-16 12:40:00,30.61,30.75,30.54,30.73,119005.0,26.5359,26.6573,26.4752,26.6399,119005.0
2022-06-16 12:50:00,30.73,30.78,30.67,30.73,173349.0,26.6399,26.6833,26.5879,26.6399,173349.0
2022-06-16 13:00:00,30.74,30.86,30.67,30.84,133792.0,26.6486,26.7526,26.5879,26.7353,133792.0
2022-06-16 13:10:00,30.84,30.87,30.76,30.79,142989.0,26.7353,26.7613,26.6659,26.6919,142989.0
2022-06-16 13:20:00,30.79,30.87,30.7,30.81,130107.0,26.6919,26.7613,26.6139,26.7093,130107.0
2022-06-16 13:30:00,30.8,30.85,30.72,30.75,104652.0,26.7006,26.744,26.6313,26.6573,104652.0
2022-06-16 13:40:00,30.75,30.75,30.52,30.55,138016.0,26.6573,26.6573,26.4579,26.4839,138016.0
2022-06-16 13:50:00,30.55,30.6,30.46,30.46,182870.0,26.4839,26.5272,26.4059,26.4059,182870.0
2022-06-16 14:00:00,30.46,30.49,30.35,30.42,115060.0,26.4059,26.4319,26.3105,26.3712,115060.0
2022-06-16 14:10:00,30.42,30.45,30.3,30.34,119374.0,26.3712,26.3972,26.2672,26.3018,119374.0
2022-06-16 14:20:00,30.34,30.35,30.21,30.25,128943.0,26.3018,26.3105,26.1891,26.2238,128943.0
2022-06-16 14:30:00,30.24,30.29,30.2,30.26,93498.0,26.2151,26.2585,26.1805,26.2325,93498.0
2022-06-16 14:40:00,30.25,30.4,30.15,30.16,195342.0,26.2238,26.3538,26.1371,26.1458,195342.0
2022-06-16 14:50:00,30.16,30.24,30.14,30.2,151075.0,26.1458,26.2151,26.1285,26.1805,151075.0
2022-06-16 15:00:00,30.21,30.39,30.2,30.39,194290.0,26.1891,26.3452,26.1805,26.3452,194290.0
2022-06-16 15:10:00,30.39,30.44,30.27,30.36,154583.0,26.3452,26.3885,26.2412,26.3192,154583.0
2022-06-16 15:20:00,30.36,30.42,30.29,30.38,210760.0,26.3192,26.3712,26.2585,26.3365,210760.0
2022-06-16 15:30:00,30.37,30.41,30.24,30.4,232202.0,26.3278,26.3625,26.2151,26.3538,232202.0
2022-06-16 15:40:00,30.4,30.46,30.28,30.3,456852.0,26.3538,26.4059,26.2498,26.2672,456852.0
2022-06-16 15:50:00,30.3,30.46,30.28,30.46,1100585.0,26.2672,26.4059,26.2498,26.4059,1100585.0
2022-06-17 09:30:00,30.31,30.54,29.94,29.98,2092401.0,26.2758,26.4752,25.9551,25.9897,2092401.0
2022-06-17 09:40:00,29.99,30.4,29.99,30.36,197578.0,25.9984,26.3538,25.9984,26.3192,197578.0
2022-06-17 09:50:00,30.34,30.53,30.34,30.45,207743.0,26.3018,26.4665,26.3018,26.3972,207743.0
2022-06-17 10:00:00,30.45,30.47,30.21,30.24,240705.0,26.3972,26.4145,26.1891,26.2151,240705.0
2022-06-17 10:10:00,30.25,30.26,29.75,29.78,215044.0,26.2238,26.2325,25.7904,25.8164,215044.0
2022-06-17 10:20:00,29.78,29.78,29.51,29.6,275226.0,25.8164,25.8164,25.5823,25.6603,275226.0
2022-06-17 10:30:00,29.6,29.62,29.38,29.49,222871.0,25.6603,25.6777,25.4696,25.565,222871.0
2022-06-17 10:40:00,29.49,29.49,29.19,29.2,198758.0,25.565,25.565,25.3049,25.3136,198758.0
2022-06-17 10:50:00,29.19,29.31,29.11,29.28,340863.0,25.3049,25.4089,25.2355,25.3829,340863.0
2022-06-17 11:00:00,29.28,29.48,29.14,29.38,281801.0,25.3829,25.5563,25.2616,25.4696,281801.0
2022-06-17 11:10:00,29.38,29.38,29.16,29.31,237119.0,25.4696,25.4696,25.2789,25.4089,237119.0
2022-06-17 11:20:00,29.31,29.34,29.1,29.27,205981.0,25.4089,25.4349,25.2269,25.3742,205981.0
2022-06-17 11:30:00,29.27,29.36,29.15,29.35,200747.0,25.3742,25.4523,25.2702,25.4436,200747.0
2022-06-17 11:40:00,29.35,29.49,29.34,29.44,215175.0,25.4436,25.565,25.4349,25.5216,215175.0
2022-06-17 11:50:00,29.45,29.5,29.33,29.4,415645.0,25.5303,25.5736,25.4263,25.4869,415645.0
2022-06-17 12:00:00,29.4,29.42,29.27,29.42,154539.0,25.4869,25.5043,25.3742,25.5043,154539.0
2022-06-17 12:10:00,29.42,29.5,29.31,29.32,217777.0,25.5043,25.5736,25.4089,25.4176,217777.0
2022-06-17 12:20:00,29.32,29.49,29.23,29.41,379812.0,25.4176,25.565,25.3396,25.4956,379812.0
2022-06-17 12:30:00,29.41,29.42,29.2,29.26,215186.0,25.4956,25.5043,25.3136,25.3656,215186.0
2022-06-17 12:40:00,29.26,29.33,29.15,29.19,232262.0,25.3656,25.4263,25.2702,25.3049,232262.0
2022-06-17 12:50:00,29.2,29.23,29.02,29.14,276097.0,25.3136,25.3396,25.1575,25.2616,276097.0
2022-06-17 13:00:00,29.14,29.48,29.11,29.45,149433.0,25.2616,25.5563,25.2355,25.5303,149433.0
2022-06-17 13:10:00,29.46,29.49,29.36,29.47,165438.0,25.539,25.565,25.4523,25.5476,165438.0
2022-06-17 13:20:00,29.47,29.51,29.39,29.44,301429.0,25.5476,25.5823,25.4783,25.5216,301429.0
2022-06-17 13:30:00,29.45,29.48,29.38,29.43,223083.0,25.5303,25.5563,25.4696,25.513,223083.0
2022-06-17 13:40:00,29.43,29.57,29.4,29.47,234259.0,25.513,25.6343,25.4869,25.5476,234259.0
2022-06-17 13:50:00,29.48,29.55,29.47,29.52,243494.0,25.5563,25.617,25.5476,25.591,243494.0
2022-06-17 14:00:00,29.53,29.68,29.52,29.65,366374.0,25.5996,25.7297,25.591,25.7037,366374.0
2022-06-17 14:10:00,29.66,29.88,29.66,29.87,236930.0,25.7123,25.9031,25.7123,25.8944,236930.0
2022-06-17 14:20:00,29.87,29.91,29.78,29.78,163833.0,25.8944,25.9291,25.8164,25.8164,163833.0
2022-06-17 14:30:00,29.77,29.87,29.7,29.87,172790.0,25.8077,25.8944,25.747,25.8944,172790.0
2022-06-17 14:40:00,29.88,29.92,29.76,29.77,299765.0,25.9031,25.9377,25.799,25.8077,299765.0
2022-06-17 14:50:00,29.77,29.86,29.73,29.83,303610.0,25.8077,25.8857,25.773,25.8597,303610.0
2022-06-17 15:00:00,29.84,29.91,29.79,29.85,330997.0,25.8684,25.9291,25.825,25.8771,330997.0
2022-06-17 15:10:00,29.85,29.85,29.71,29.79,243050.0,25.8771,25.8771,25.7557,25.825,243050.0
2022-06-17 15:20:00,29.79,29.96,29.78,29.92,225886.0,25.825,25.9724,25.8164,25.9377,225886.0
2022-06-17 15:30:00,29.92,29.94,29.82,29.93,545942.0,25.9377,25.9551,25.851,25.9464,545942.0
2022-06-17 15:40:00,29.93,29.95,29.79,29.84,636898.0,25.9464,25.9637,25.825,25.8684,636898.0
2022-06-17 15:50:00,29.83,29.84,29.7,29.72,1469385.0,25.8597,25.8684,25.747,25.7644,1469385.0
2022-06-21 09:30:00,30.33,30.56,30.17,30.51,565807.0,26.2932,26.4926,26.1545,26.4492,565807.0
2022-06-21 09:40:00,30.51,30.74,30.45,30.73,310899.0,26.4492,26.6486,26.3972,26.6399,310899.0
2022-06-21 09:50:00,30.73,30.86,30.63,30.72,284210.0,26.6399,26.7526,26.5532,26.6313,284210.0
2022-06-21 10:00:00,30.72,30.91,30.68,30.75,240785.0,26.6313,26.796,26.5966,26.6573,240785.0
2022-06-21 10:10:00,30.75,30.81,30.58,30.6,264564.0,26.6573,26.7093,26.5099,26.5272,264564.0
2022-06-21 10:20:00,30.59,30.83,30.58,30.82,213097.0,26.5186,26.7266,26.5099,26.7179,213097.0
2022-06-21 10:30:00,30.82,30.96,30.79,30.93,178121.0,26.7179,26.8393,26.6919,26.8133,178121.0
2022-06-21 10:40:00,30.92,31.05,30.92,31.04,155794.0,26.8046,26.9173,26.8046,26.9087,155794.0
2022-06-21 10:50:00,31.05,31.1,31.0,31.03,129995.0,26.9173,26.9607,26.874,26.9,129995.0
2022-06-21 11:00:00,31.04,31.05,30.86,30.92,129625.0,26.9087,26.9173,26.7526,26.8046,129625.0
2022-06-21 11:10:00,30.92,30.92,30.8,30.86,137677.0,26.8046,26.8046,26.7006,26.7526,137677.0
2022-06-21 11:20:00,30.86,30.89,30.77,30.8,104730.0,26.7526,26.7786,26.6746,26.7006,104730.0
2022-06-21 11:30:00,30.8,30.87,30.68,30.7,145603.0,26.7006,26.7613,26.5966,26.6139,145603.0
2022-06-21 11:40:00,30.71,30.73,30.55,30.62,210310.0,26.6226,26.6399,26.4839,26.5446,210310.0
2022-06-21 11:50:00,30.62,30.66,30.52,30.57,119506.0,26.5446,26.5792,26.4579,26.5012,119506.0
2022-06-21 12:00:00,30.57,30.61,30.52,30.58,171399.0,26.5012,26.5359,26.4579,26.5099,171399.0
2022-06-21 12:10:00,30.58,30.64,30.51,30.63,106759.0,26.5099,26.5619,26.4492,26.5532,106759.0
2022-06-21 12:20:00,30.63,30.76,30.62,30.74,125346.0,26.5532,26.6659,26.5446,26.6486,125346.0
2022-06-21 12:30:00,30.75,30.81,30.71,30.78,126711.0,26.6573,26.7093,26.6226,26.6833,126711.0
2022-06-21 12:40:00,30.78,30.82,30.73,30.81,87440.0,26.6833,26.7179,26.6399,26.7093,87440.0
2022-06-21 12:50:00,30.81,31.01,30.81,31.0,107070.0,26.7093,26.8827,26.7093,26.874,107070.0
2022-06-21 13:00:00,31.0,31.0,30.89,30.93,198794.0,26.874,26.874,26.7786,26.8133,198794.0
2022-06-21 13:10:00,30.93,31.02,30.91,30.98,110239.0,26.8133,26.8913,26.796,26.8567,110239.0
2022-06-21 13:20:00,30.98,30.99,30.91,30.98,109223.0,26.8567,26.8653,26.796,26.8567,109223.0
2022-06-21 13:30:00,30.98,31.01,30.92,30.93,123528.0,26.8567,26.8827,26.8046,26.8133,123528.0
2022-06-21 13:40:00,30.93,30.94,30.84,30.88,143972.0,26.8133,26.822,26.7353,26.77,143972.0
2022-06-21 13:50:00,30.88,30.91,30.85,30.89,111474.0,26.77,26.796,26.744,26.7786,111474.0
2022-06-21 14:00:00,30.9,31.01,30.86,30.96,186882.0,26.7873,26.8827,26.7526,26.8393,186882.0
2022-06-21 14:10:00,30.96,31.04,30.88,30.89,148955.0,26.8393,26.9087,26.77,26.7786,148955.0
2022-06-21 14:20:00,30.89,30.93,30.81,30.91,144175.0,26.7786,26.8133,26.7093,26.796,144175.0
2022-06-21 14:30:00,30.92,30.94,30.81,30.81,125925.0,26.8046,26.822,26.7093,26.7093,125925.0
2022-06-21 14:40:00,30.8,30.9,30.79,30.83,136170.0,26.7006,26.7873,26.6919,26.7266,136170.0
2022-06-21 14:50:00,30.83,30.99,30.82,30.95,125103.0,26.7266,26.8653,26.7179,26.8306,125103.0
2022-06-21 15:00:00,30.95,31.04,30.94,31.03,146288.0,26.8306,26.9087,26.822,26.9,146288.0
2022-06-21 15:10:00,31.02,31.06,30.97,31.03,164279.0,26.8913,26.926,26.848,26.9,164279.0
2022-06-21 15:20:00,31.02,31.09,31.0,31.09,266562.0,26.8913,26.952,26.874,26.952,266562.0
2022-06-21 15:30:00,31.08,31.12,31.05,31.06,333943.0,26.9433,26.978,26.9173,26.926,333943.0
2022-06-21 15:40:00,31.07,31.07,30.95,30.96,485555.0,26.9347,26.9347,26.8306,26.8393,485555.0
2022-06-21 15:50:00,30.96,31.01,30.9,30.93,998756.0,26.8393,26.8827,26.7873,26.8133,998756.0
2022-06-22 09:30:00,29.95,30.15,29.84,30.02,453732.0,25.9637,26.1371,25.8684,26.0244,453732.0
2022-06-22 09:40:00,30.0,30.24,29.97,30.03,265575.0,26.0071,26.2151,25.9811,26.0331,265575.0
2022-06-22 09:50:00,30.03,30.2,29.8,30.13,336125.0,26.0331,26.1805,25.8337,26.1198,336125.0
2022-06-22 10:00:00,30.13,30.3,30.07,30.27,168256.0,26.1198,26.2672,26.0678,26.2412,168256.0
2022-06-22 10:10:00,30.28,30.55,30.26,30.52,289341.0,26.2498,26.4839,26.2325,26.4579,289341.0
2022-06-22 10:20:00,30.52,30.66,30.48,30.61,123039.0,26.4579,26.5792,26.4232,26.5359,123039.0
2022-06-22 10:30:00,30.61,30.69,30.56,30.64,162069.0,26.5359,26.6053,26.4926,26.5619,162069.0
2022-06-22 10:40:00,30.64,30.64,30.51,30.61,194774.0,26.5619,26.5619,26.4492,26.5359,194774.0
2022-06-22 10:50:00,30.61,30.67,30.58,30.64,126537.0,26.5359,26.5879,26.5099,26.5619,126537.0
2022-06-22 11:00:00,30.64,30.64,30.44,30.57,197996.0,26.5619,26.5619,26.3885,26.5012,197996.0
2022-06-22 11:10:00,30.57,30.67,30.49,30.66,154975.0,26.5012,26.5879,26.4319,26.5792,154975.0
2022-06-22 11:20:00,30.65,30.68,30.56,30.61,118860.0,26.5706,26.5966,26.4926,26.5359,118860.0
2022-06-22 11:30:00,30.62,30.76,30.61,30.7,112663.0,26.5446,26.6659,26.5359,26.6139,112663.0
2022-06-22 11:40:00,30.7,30.71,30.55,30.58,97115.0,26.6139,26.6226,26.4839,26.5099,97115.0
2022-06-22 11:50:00,30.58,30.59,30.37,30.4,138710.0,26.5099,26.5186,26.3278,26.3538,138710.0
2022-06-22 12:00:00,30.4,30.51,30.34,30.39,151666.0,26.3538,26.4492,26.3018,26.3452,151666.0
2022-06-22 12:10:00,30.4,30.51,30.37,30.51,118865.0,26.3538,26.4492,26.3278,26.4492,118865.0
2022-06-22 12:20:00,30.5,30.66,30.48,30.64,176759.0,26.4405,26.5792,26.4232,26.5619,176759.0
2022-06-22 12:30:00,30.64,30.71,30.61,30.64,343467.0,26.5619,26.6226,26.5359,26.5619,343467.0
2022-06-22 12:40:00,30.64,30.72,30.63,30.68,200050.0,26.5619,26.6313,26.5532,26.5966,200050.0
2022-06-22 12:50:00,30.68,30.69,30.53,30.63,216940.0,26.5966,26.6053,26.4665,26.5532,216940.0
2022-06-22 13:00:00,30.62,30.63,30.5,30.57,95778.0,26.5446,26.5532,26.4405,26.5012,95778.0
2022-06-22 13:10:00,30.57,30.65,30.55,30.64,100389.0,26.5012,26.5706,26.4839,26.5619,100389.0
2022-06-22 13:20:00,30.64,30.73,30.63,30.69,107195.0,26.5619,26.6399,26.5532,26.6053,107195.0
2022-06-22 13:30:00,30.69,30.7,30.55,30.62,89012.0,26.6053,26.6139,26.4839,26.5446,89012.0
2022-06-22 13:40:00,30.62,30.74,30.58,30.72,70950.0,26.5446,26.6486,26.5099,26.6313,70950.0
2022-06-22 13:50:00,30.72,30.76,30.68,30.74,81261.0,26.6313,26.6659,26.5966,26.6486,81261.0
2022-06-22 14:00:00,30.75,30.85,30.7,30.84,128390.0,26.6573,26.744,26.6139,26.7353,128390.0
2022-06-22 14:10:00,30.84,30.89,30.79,30.81,146122.0,26.7353,26.7786,26.6919,26.7093,146122.0
2022-06-22 14:20:00,30.81,30.82,30.67,30.68,99593.0,26.7093,26.7179,26.5879,26.5966,99593.0
2022-06-22 14:30:00,30.68,30.73,30.65,30.66,125241.0,26.5966,26.6399,26.5706,26.5792,125241.0
2022-06-22 14:40:00,30.66,30.69,30.62,30.66,145387.0,26.5792,26.6053,26.5446,26.5792,145387.0
2022-06-22 14:50:00,30.67,30.7,30.62,30.68,114013.0,26.5879,26.6139,26.5446,26.5966,114013.0
2022-06-22 15:00:00,30.68,30.7,30.58,30.6,151737.0,26.5966,26.6139,26.5099,26.5272,151737.0
2022-06-22 15:10:00,30.59,30.62,30.54,30.6,143863.0,26.5186,26.5446,26.4752,26.5272,143863.0
2022-06-22 15:20:00,30.6,30.65,30.55,30.6,257701.0,26.5272,26.5706,26.4839,26.5272,257701.0
2022-06-22 15:30:00,30.6,30.62,30.56,30.6,349254.0,26.5272,26.5446,26.4926,26.5272,349254.0
2022-06-22 15:40:00,30.6,30.7,30.57,30.65,424644.0,26.5272,26.6139,26.5012,26.5706,424644.0
2022-06-22 15:50:00,30.65,30.69,30.56,30.56,1223499.0,26.5706,26.6053,26.4926,26.4926,1223499.0
2022-06-23 09:30:00,30.71,30.84,30.64,30.8,257633.0,26.6226,26.7353,26.5619,26.7006,257633.0
2022-06-23 09:40:00,30.8,30.87,30.66,30.7,294918.0,26.7006,26.7613,26.5792,26.6139,294918.0
2022-06-23 09:50:00,30.7,30.79,30.61,30.77,209866.0,26.6139,26.6919,26.5359,26.6746,209866.0
2022-06-23 10:00:00,30.77,30.86,30.59,30.59,176032.0,26.6746,26.7526,26.5186,26.5186,176032.0
2022-06-23 10:10:00,30.6,30.67,30.55,30.65,253629.0,26.5272,26.5879,26.4839,26.5706,253629.0
2022-06-23 10:20:00,30.66,30.75,30.64,30.71,229243.0,26.5792,26.6573,26.5619,26.6226,229243.0
2022-06-23 10:30:00,30.71,30.74,30.59,30.67,188887.0,26.6226,26.6486,26.5186,26.5879,188887.0
2022-06-23 10:40:00,30.68,30.71,30.58,30.58,217828.0,26.5966,26.6226,26.5099,26.5099,217828.0
2022-06-23 10:50:00,30.58,30.65,30.55,30.6,165504.0,26.5099,26.5706,26.4839,26.5272,165504.0
2022-06-23 11:00:00,30.6,30.6,30.4,30.56,174338.0,26.5272,26.5272,26.3538,26.4926,174338.0
2022-06-23 11:10:00,30.57,30.57,30.39,30.4,203044.0,26.5012,26.5012,26.3452,26.3538,203044.0
2022-06-23 11:20:00,30.4,30.4,30.2,30.28,281809.0,26.3538,26.3538,26.1805,26.2498,281809.0
2022-06-23 11:30:00,30.28,30.31,30.15,30.15,187724.0,26.2498,26.2758,26.1371,26.1371,187724.0
2022-06-23 11:40:00,30.14,30.26,30.13,30.24,91944.0,26.1285,26.2325,26.1198,26.2151,91944.0
2022-06-23 11:50:00,30.24,30.24,30.07,30.09,136995.0,26.2151,26.2151,26.0678,26.0851,136995.0
2022-06-23 12:00:00,30.09,30.13,30.02,30.11,225804.0,26.0851,26.1198,26.0244,26.1024,225804.0
2022-06-23 12:10:00,30.11,30.19,30.08,30.19,210127.0,26.1024,26.1718,26.0764,26.1718,210127.0
2022-06-23 12:20:00,30.19,30.22,30.1,30.11,203172.0,26.1718,26.1978,26.0938,26.1024,203172.0
2022-06-23 12:30:00,30.11,30.13,30.02,30.09,163721.0,26.1024,26.1198,26.0244,26.0851,163721.0
2022-06-23 12:40:00,30.08,30.15,30.04,30.09,126409.0,26.0764,26.1371,26.0418,26.0851,126409.0
2022-06-23 12:50:00,30.09,30.19,30.07,30.11,191137.0,26.0851,26.1718,26.0678,26.1024,191137.0
2022-06-23 13:00:00,30.12,30.17,29.99,30.16,192663.0,26.1111,26.1545,25.9984,26.1458,192663.0
2022-06-23 13:10:00,30.17,30.31,30.16,30.28,158556.0,26.1545,26.2758,26.1458,26.2498,158556.0
2022-06-23 13:20:00,30.28,30.36,30.17,30.18,164398.0,26.2498,26.3192,26.1545,26.1631,164398.0
2022-06-23 13:30:00,30.18,30.21,30.06,30.07,127343.0,26.1631,26.1891,26.0591,26.0678,127343.0
2022-06-23 13:40:00,30.07,30.16,30.02,30.15,74711.0,26.0678,26.1458,26.0244,26.1371,74711.0
2022-06-23 13:50:00,30.15,30.18,30.08,30.13,112542.0,26.1371,26.1631,26.0764,26.1198,112542.0
2022-06-23 14:00:00,30.13,30.15,30.03,30.04,84326.0,26.1198,26.1371,26.0331,26.0418,84326.0
2022-06-23 14:10:00,30.05,30.09,29.98,30.06,122756.0,26.0504,26.0851,25.9897,26.0591,122756.0
2022-06-23 14:20:00,30.07,30.16,30.05,30.15,117892.0,26.0678,26.1458,26.0504,26.1371,117892.0
2022-06-23 14:30:00,30.15,30.22,30.14,30.18,120540.0,26.1371,26.1978,26.1285,26.1631,120540.0
2022-06-23 14:40:00,30.18,30.19,30.11,30.14,89845.0,26.1631,26.1718,26.1024,26.1285,89845.0
2022-06-23 14:50:00,30.14,30.14,30.07,30.12,103390.0,26.1285,26.1285,26.0678,26.1111,103390.0
2022-06-23 15:00:00,30.11,30.12,30.01,30.03,117209.0,26.1024,26.1111,26.0158,26.0331,117209.0
2022-06-23 15:10:00,30.04,30.12,30.0,30.12,119040.0,26.0418,26.1111,26.0071,26.1111,119040.0
2022-06-23 15:20:00,30.12,30.29,30.11,30.25,163244.0,26.1111,26.2585,26.1024,26.2238,163244.0
2022-06-23 15:30:00,30.24,30.35,30.23,30.28,210197.0,26.2151,26.3105,26.2065,26.2498,210197.0
2022-06-23 15:40:00,30.28,30.47,30.27,30.46,588010.0,26.2498,26.4145,26.2412,26.4059,588010.0
2022-06-23 15:50:00,30.46,30.46,30.32,30.41,1343922.0,26.4059,26.4059,26.2845,26.3625,1343922.0
2022-06-24 09:30:00,30.7,30.82,30.33,30.4,278626.0,26.6139,26.7179,26.2932,26.3538,278626.0
2022-06-24 09:40:00,30.4,30.55,30.36,30.54,130285.0,26.3538,26.4839,26.3192,26.4752,130285.0
2022-06-24 09:50:00,30.55,30.56,30.35,30.42,126224.0,26.4839,26.4926,26.3105,26.3712,126224.0
2022-06-24 10:00:00,30.43,30.64,30.41,30.61,216694.0,26.3799,26.5619,26.3625,26.5359,216694.0
2022-06-24 10:10:00,30.62,30.7,30.5,30.7,188338.0,26.5446,26.6139,26.4405,26.6139,188338.0
2022-06-24 10:20:00,30.7,30.91,30.69,30.8,134449.0,26.6139,26.796,26.6053,26.7006,134449.0
2022-06-24 10:30:00,30.81,30.89,30.78,30.82,94984.0,26.7093,26.7786,26.6833,26.7179,94984.0
2022-06-24 10:40:00,30.81,30.83,30.67,30.77,141129.0,26.7093,26.7266,26.5879,26.6746,141129.0
2022-06-24 10:50:00,30.77,30.82,30.71,30.82,118423.0,26.6746,26.7179,26.6226,26.7179,118423.0
2022-06-24 11:00:00,30.82,30.86,30.79,30.83,134079.0,26.7179,26.7526,26.6919,26.7266,134079.0
2022-06-24 11:10:00,30.84,30.84,30.73,30.76,87560.0,26.7353,26.7353,26.6399,26.6659,87560.0
2022-06-24 11:20:00,30.76,30.88,30.75,30.87,81237.0,26.6659,26.77,26.6573,26.7613,81237.0
2022-06-24 11:30:00,30.87,30.87,30.71,30.82,90914.0,26.7613,26.7613,26.6226,26.7179,90914.0
2022-06-24 11:40:00,30.82,30.94,30.81,30.91,163882.0,26.7179,26.822,26.7093,26.796,163882.0
2022-06-24 11:50:00,30.9,30.96,30.74,30.78,251021.0,26.7873,26.8393,26.6486,26.6833,251021.0
2022-06-24 12:00:00,30.78,30.85,30.74,30.8,69915.0,26.6833,26.744,26.6486,26.7006,69915.0
2022-06-24 12:10:00,30.8,30.8,30.7,30.74,100823.0,26.7006,26.7006,26.6139,26.6486,100823.0
2022-06-24 12:20:00,30.74,30.75,30.63,30.65,144814.0,26.6486,26.6573,26.5532,26.5706,144814.0
2022-06-24 12:30:00,30.65,30.66,30.56,30.62,117202.0,26.5706,26.5792,26.4926,26.5446,117202.0
2022-06-24 12:40:00,30.62,30.71,30.57,30.66,147477.0,26.5446,26.6226,26.5012,26.5792,147477.0
2022-06-24 12:50:00,30.66,30.74,30.63,30.74,134511.0,26.5792,26.6486,26.5532,26.6486,134511.0
2022-06-24 13:00:00,30.73,30.8,30.73,30.76,80646.0,26.6399,26.7006,26.6399,26.6659,80646.0
2022-06-24 13:10:00,30.76,30.83,30.65,30.65,98604.0,26.6659,26.7266,26.5706,26.5706,98604.0
2022-06-24 13:20:00,30.64,30.67,30.59,30.66,102002.0,26.5619,26.5879,26.5186,26.5792,102002.0
2022-06-24 13:30:00,30.65,30.7,30.6,30.6,71268.0,26.5706,26.6139,26.5272,26.5272,71268.0
2022-06-24 13:40:00,30.61,30.66,30.59,30.63,87425.0,26.5359,26.5792,26.5186,26.5532,87425.0
2022-06-24 13:50:00,30.62,30.63,30.48,30.48,123901.0,26.5446,26.5532,26.4232,26.4232,123901.0
2022-06-24 14:00:00,30.48,30.51,30.46,30.48,136915.0,26.4232,26.4492,26.4059,26.4232,136915.0
2022-06-24 14:10:00,30.48,30.52,30.42,30.44,254963.0,26.4232,26.4579,26.3712,26.3885,254963.0
2022-06-24 14:20:00,30.44,30.5,30.4,30.46,331136.0,26.3885,26.4405,26.3538,26.4059,331136.0
2022-06-24 14:30:00,30.47,30.47,30.36,30.37,320993.0,26.4145,26.4145,26.3192,26.3278,320993.0
2022-06-24 14:40:00,30.37,30.4,30.33,30.35,163162.0,26.3278,26.3538,26.2932,26.3105,163162.0
2022-06-24 14:50:00,30.35,30.36,30.29,30.33,198782.0,26.3105,26.3192,26.2585,26.2932,198782.0
2022-06-24 15:00:00,30.33,30.34,30.22,30.23,304016.0,26.2932,26.3018,26.1978,26.2065,304016.0
2022-06-24 15:10:00,30.22,30.3,30.18,30.3,504052.0,26.1978,26.2672,26.1631,26.2672,504052.0
2022-06-24 15:20:00,30.3,30.34,30.26,30.29,246005.0,26.2672,26.3018,26.2325,26.2585,246005.0
2022-06-24 15:30:00,30.29,30.31,30.19,30.21,382808.0,26.2585,26.2758,26.1718,26.1891,382808.0
2022-06-24 15:40:00,30.2,30.21,30.11,30.16,707639.0,26.1805,26.1891,26.1024,26.1458,707639.0
2022-06-24 15:50:00,30.16,30.18,29.94,30.05,2515860.0,26.1458,26.1631,25.9551,26.0504,2515860.0
2022-06-27 09:30:00,30.35,30.45,30.22,30.41,589758.0,26.3105,26.3972,26.1978,26.3625,589758.0
2022-06-27 09:40:00,30.41,30.52,30.3,30.38,474603.0,26.3625,26.4579,26.2672,26.3365,474603.0
2022-06-27 09:50:00,30.37,30.52,30.36,30.41,286395.0,26.3278,26.4579,26.3192,26.3625,286395.0
2022-06-27 10:00:00,30.42,30.62,30.42,30.48,663019.0,26.3712,26.5446,26.3712,26.4232,663019.0
2022-06-27 10:10:00,30.48,30.51,30.38,30.44,635233.0,26.4232,26.4492,26.3365,26.3885,635233.0
2022-06-27 10:20:00,30.45,30.52,30.34,30.42,314951.0,26.3972,26.4579,26.3018,26.3712,314951.0
2022-06-27 10:30:00,30.41,30.69,30.39,30.68,155253.0,26.3625,26.6053,26.3452,26.5966,155253.0
2022-06-27 10:40:00,30.68,30.76,30.64,30.69,173323.0,26.5966,26.6659,26.5619,26.6053,173323.0
2022-06-27 10:50:00,30.69,30.75,30.68,30.71,164211.0,26.6053,26.6573,26.5966,26.6226,164211.0
2022-06-27 11:00:00,30.7,30.81,30.67,30.73,149154.0,26.6139,26.7093,26.5879,26.6399,149154.0
2022-06-27 11:10:00,30.72,30.78,30.69,30.75,90306.0,26.6313,26.6833,26.6053,26.6573,90306.0
2022-06-27 11:20:00,30.75,30.8,30.69,30.76,245966.0,26.6573,26.7006,26.6053,26.6659,245966.0
2022-06-27 11:30:00,30.77,30.77,30.71,30.74,83506.0,26.6746,26.6746,26.6226,26.6486,83506.0
2022-06-27 11:40:00,30.73,30.76,30.62,30.64,131356.0,26.6399,26.6659,26.5446,26.5619,131356.0
2022-06-27 11:50:00,30.64,30.66,30.56,30.66,143758.0,26.5619,26.5792,26.4926,26.5792,143758.0
2022-06-27 12:00:00,30.66,30.7,30.59,30.65,144854.0,26.5792,26.6139,26.5186,26.5706,144854.0
2022-06-27 12:10:00,30.65,30.66,30.56,30.59,264607.0,26.5706,26.5792,26.4926,26.5186,264607.0
2022-06-27 12:20:00,30.59,30.61,30.46,30.49,118000.0,26.5186,26.5359,26.4059,26.4319,118000.0
2022-06-27 12:30:00,30.48,30.51,30.41,30.51,87990.0,26.4232,26.4492,26.3625,26.4492,87990.0
2022-06-27 12:40:00,30.51,30.61,30.49,30.55,86582.0,26.4492,26.5359,26.4319,26.4839,86582.0
2022-06-27 12:50:00,30.55,30.61,30.54,30.57,101380.0,26.4839,26.5359,26.4752,26.5012,101380.0
2022-06-27 13:00:00,30.58,30.61,30.52,30.56,84246.0,26.5099,26.5359,26.4579,26.4926,84246.0
2022-06-27 13:10:00,30.56,30.61,30.54,30.59,158323.0,26.4926,26.5359,26.4752,26.5186,158323.0
2022-06-27 13:20:00,30.6,30.65,30.56,30.57,176479.0,26.5272,26.5706,26.4926,26.5012,176479.0
2022-06-27 13:30:00,30.57,30.61,30.54,30.61,103607.0,26.5012,26.5359,26.4752,26.5359,103607.0
2022-06-27 13:40:00,30.6,30.6,30.49,30.51,127502.0,26.5272,26.5272,26.4319,26.4492,127502.0
2022-06-27 13:50:00,30.52,30.61,30.51,30.58,71103.0,26.4579,26.5359,26.4492,26.5099,71103.0
2022-06-27 14:00:00,30.59,30.61,30.53,30.59,121169.0,26.5186,26.5359,26.4665,26.5186,121169.0
2022-06-27 14:10:00,30.59,30.66,30.58,30.62,322524.0,26.5186,26.5792,26.5099,26.5446,322524.0
2022-06-27 14:20:00,30.62,30.65,30.51,30.53,130139.0,26.5446,26.5706,26.4492,26.4665,130139.0
2022-06-27 14:30:00,30.54,30.59,30.48,30.57,103657.0,26.4752,26.5186,26.4232,26.5012,103657.0
2022-06-27 14:40:00,30.57,30.6,30.47,30.48,189072.0,26.5012,26.5272,26.4145,26.4232,189072.0
2022-06-27 14:50:00,30.48,30.5,30.44,30.46,132610.0,26.4232,26.4405,26.3885,26.4059,132610.0
2022-06-27 15:00:00,30.46,30.49,30.39,30.44,661829.0,26.4059,26.4319,26.3452,26.3885,661829.0
2022-06-27 15:10:00,30.44,30.68,30.37,30.65,954545.0,26.3885,26.5966,26.3278,26.5706,954545.0
2022-06-27 15:20:00,30.65,30.72,30.59,30.69,368638.0,26.5706,26.6313,26.5186,26.6053,368638.0
2022-06-27 15:30:00,30.68,30.71,30.59,30.71,391489.0,26.5966,26.6226,26.5186,26.6226,391489.0
2022-06-27 15:40:00,30.71,30.71,30.6,30.65,512137.0,26.6226,26.6226,26.5272,26.5706,512137.0
2022-06-27 15:50:00,30.64,30.65,30.55,30.6,1166809.0,26.5619,26.5706,26.4839,26.5272,1166809.0
2022-06-28 09:30:00,31.24,31.63,31.2,31.57,420816.0,27.082,27.4201,27.0474,27.3681,420816.0
2022-06-28 09:40:00,31.56,31.81,31.53,31.8,287770.0,27.3595,27.5762,27.3334,27.5675,287770.0
2022-06-28 09:50:00,31.79,31.93,31.71,31.81,339903.0,27.5588,27.6802,27.4895,27.5762,339903.0
2022-06-28 10:00:00,31.8,31.93,31.74,31.82,254572.0,27.5675,27.6802,27.5155,27.5849,254572.0
2022-06-28 10:10:00,31.83,31.95,31.75,31.77,298030.0,27.5935,27.6975,27.5242,27.5415,298030.0
2022-06-28 10:20:00,31.78,31.78,31.6,31.69,215101.0,27.5502,27.5502,27.3941,27.4722,215101.0
2022-06-28 10:30:00,31.68,31.72,31.51,31.7,243914.0,27.4635,27.4982,27.3161,27.4808,243914.0
2022-06-28 10:40:00,31.69,31.69,31.52,31.53,198959.0,27.4722,27.4722,27.3248,27.3334,198959.0
2022-06-28 10:50:00,31.53,31.66,31.49,31.61,161668.0,27.3334,27.4461,27.2988,27.4028,161668.0
2022-06-28 11:00:00,31.62,31.73,31.58,31.6,111196.0,27.4115,27.5068,27.3768,27.3941,111196.0
2022-06-28 11:10:00,31.61,31.7,31.57,31.59,86616.0,27.4028,27.4808,27.3681,27.3855,86616.0
2022-06-28 11:20:00,31.59,31.62,31.4,31.44,137900.0,27.3855,27.4115,27.2208,27.2554,137900.0
2022-06-28 11:30:00,31.43,31.5,31.33,31.34,181855.0,27.2468,27.3074,27.1601,27.1687,181855.0
2022-06-28 11:40:00,31.33,31.4,31.28,31.39,148232.0,27.1601,27.2208,27.1167,27.2121,148232.0
2022-06-28 11:50:00,31.39,31.42,31.33,31.35,101159.0,27.2121,27.2381,27.1601,27.1774,101159.0
2022-06-28 12:00:00,31.34,31.44,31.27,31.44,155083.0,27.1687,27.2554,27.1081,27.2554,155083.0
2022-06-28 12:10:00,31.44,31.54,31.43,31.46,116194.0,27.2554,27.3421,27.2468,27.2728,116194.0
2022-06-28 12:20:00,31.45,31.61,31.42,31.61,105953.0,27.2641,27.4028,27.2381,27.4028,105953.0
2022-06-28 12:30:00,31.61,31.63,31.55,31.56,80976.0,27.4028,27.4201,27.3508,27.3595,80976.0
2022-06-28 12:40:00,31.56,31.68,31.52,31.6,805145.0,27.3595,27.4635,27.3248,27.3941,805145.0
2022-06-28 12:50:00,31.6,31.63,31.55,31.62,110707.0,27.3941,27.4201,27.3508,27.4115,110707.0
2022-06-28 13:00:00,31.62,31.68,31.44,31.46,107687.0,27.4115,27.4635,27.2554,27.2728,107687.0
2022-06-28 13:10:00,31.46,31.49,31.38,31.46,77212.0,27.2728,27.2988,27.2034,27.2728,77212.0
2022-06-28 13:20:00,31.46,31.51,31.4,31.51,99130.0,27.2728,27.3161,27.2208,27.3161,99130.0
2022-06-28 13:30:00,31.51,31.53,31.38,31.42,99302.0,27.3161,27.3334,27.2034,27.2381,99302.0
2022-06-28 13:40:00,31.42,31.55,31.39,31.54,179078.0,27.2381,27.3508,27.2121,27.3421,179078.0
2022-06-28 13:50:00,31.54,31.59,31.47,31.58,142665.0,27.3421,27.3855,27.2814,27.3768,142665.0
2022-06-28 14:00:00,31.57,31.67,31.52,31.52,130441.0,27.3681,27.4548,27.3248,27.3248,130441.0
2022-06-28 14:10:00,31.52,31.56,31.44,31.45,142878.0,27.3248,27.3595,27.2554,27.2641,142878.0
2022-06-28 14:20:00,31.44,31.51,31.39,31.46,106811.0,27.2554,27.3161,27.2121,27.2728,106811.0
2022-06-28 14:30:00,31.45,31.47,31.38,31.39,78614.0,27.2641,27.2814,27.2034,27.2121,78614.0
2022-06-28 14:40:00,31.39,31.55,31.37,31.55,113121.0,27.2121,27.3508,27.1947,27.3508,113121.0
2022-06-28 14:50:00,31.55,31.57,31.47,31.5,129072.0,27.3508,27.3681,27.2814,27.3074,129072.0
2022-06-28 15:00:00,31.5,31.58,31.49,31.57,106395.0,27.3074,27.3768,27.2988,27.3681,106395.0
2022-06-28 15:10:00,31.57,31.63,31.55,31.61,154889.0,27.3681,27.4201,27.3508,27.4028,154889.0
2022-06-28 15:20:00,31.6,31.66,31.54,31.61,216655.0,27.3941,27.4461,27.3421,27.4028,216655.0
2022-06-28 15:30:00,31.6,31.61,31.54,31.61,223691.0,27.3941,27.4028,27.3421,27.4028,223691.0
2022-06-28 15:40:00,31.61,31.65,31.57,31.65,423017.0,27.4028,27.4375,27.3681,27.4375,423017.0
2022-06-28 15:50:00,31.64,31.76,31.61,31.74,919672.0,27.4288,27.5328,27.4028,27.5155,919672.0
2022-06-29 09:30:00,32.08,32.21,31.96,31.99,289634.0,27.8102,27.9229,27.7062,27.7322,289634.0
2022-06-29 09:40:00,31.99,32.06,31.83,31.85,218638.0,27.7322,27.7929,27.5935,27.6109,218638.0
2022-06-29 09:50:00,31.84,32.01,31.83,31.99,306836.0,27.6022,27.7496,27.5935,27.7322,306836.0
2022-06-29 10:00:00,31.99,32.0,31.81,31.84,164993.0,27.7322,27.7409,27.5762,27.6022,164993.0
2022-06-29 10:10:00,31.84,31.99,31.73,31.77,112706.0,27.6022,27.7322,27.5068,27.5415,112706.0
2022-06-29 10:20:00,31.77,31.85,31.7,31.75,111204.0,27.5415,27.6109,27.4808,27.5242,111204.0
2022-06-29 10:30:00,31.74,31.85,31.68,31.7,184460.0,27.5155,27.6109,27.4635,27.4808,184460.0
2022-06-29 10:40:00,31.7,31.76,31.54,31.57,171200.0,27.4808,27.5328,27.3421,27.3681,171200.0
2022-06-29 10:50:00,31.58,31.7,31.58,31.64,224233.0,27.3768,27.4808,27.3768,27.4288,224233.0
2022-06-29 11:00:00,31.63,31.64,31.46,31.55,323142.0,27.4201,27.4288,27.2728,27.3508,323142.0
2022-06-29 11:10:00,31.56,31.59,31.43,31.44,123952.0,27.3595,27.3855,27.2468,27.2554,123952.0
2022-06-29 11:20:00,31.45,31.46,31.32,31.36,108553.0,27.2641,27.2728,27.1514,27.1861,108553.0
2022-06-29 11:30:00,31.37,31.52,31.36,31.47,186710.0,27.1947,27.3248,27.1861,27.2814,186710.0
2022-06-29 11:40:00,31.48,31.51,31.39,31.41,78486.0,27.2901,27.3161,27.2121,27.2294,78486.0
2022-06-29 11:50:00,31.4,31.55,31.37,31.53,102871.0,27.2208,27.3508,27.1947,27.3334,102871.0
2022-06-29 12:00:00,31.52,31.61,31.49,31.55,137669.0,27.3248,27.4028,27.2988,27.3508,137669.0
2022-06-29 12:10:00,31.56,31.57,31.48,31.53,78793.0,27.3595,27.3681,27.2901,27.3334,78793.0
2022-06-29 12:20:00,31.54,31.61,31.44,31.45,81198.0,27.3421,27.4028,27.2554,27.2641,81198.0
2022-06-29 12:30:00,31.45,31.56,31.4,31.54,81977.0,27.2641,27.3595,27.2208,27.3421,81977.0
2022-06-29 12:40:00,31.55,31.59,31.5,31.51,48846.0,27.3508,27.3855,27.3074,27.3161,48846.0
2022-06-29 12:50:00,31.51,31.57,31.5,31.55,56569.0,27.3161,27.3681,27.3074,27.3508,56569.0
2022-06-29 13:00:00,31.54,31.57,31.47,31.56,99044.0,27.3421,27.3681,27.2814,27.3595,99044.0
2022-06-29 13:10:00,31.57,31.58,31.45,31.49,143244.0,27.3681,27.3768,27.2641,27.2988,143244.0
2022-06-29 13:20:00,31.49,31.54,31.47,31.54,67310.0,27.2988,27.3421,27.2814,27.3421,67310.0
2022-06-29 13:30:00,31.53,31.55,31.46,31.53,56642.0,27.3334,27.3508,27.2728,27.3334,56642.0
2022-06-29 13:40:00,31.53,31.57,31.5,31.55,63749.0,27.3334,27.3681,27.3074,27.3508,63749.0
2022-06-29 13:50:00,31.55,31.64,31.55,31.62,63777.0,27.3508,27.4288,27.3508,27.4115,63777.0
2022-06-29 14:00:00,31.61,31.68,31.57,31.57,181584.0,27.4028,27.4635,27.3681,27.3681,181584.0
2022-06-29 14:10:00,31.57,31.58,31.5,31.56,154790.0,27.3681,27.3768,27.3074,27.3595,154790.0
2022-06-29 14:20:00,31.55,31.55,31.48,31.51,141164.0,27.3508,27.3508,27.2901,27.3161,141164.0
2022-06-29 14:30:00,31.5,31.51,31.46,31.48,96937.0,27.3074,27.3161,27.2728,27.2901,96937.0
2022-06-29 14:40:00,31.48,31.48,31.39,31.46,80542.0,27.2901,27.2901,27.2121,27.2728,80542.0
2022-06-29 14:50:00,31.46,31.55,31.45,31.53,71912.0,27.2728,27.3508,27.2641,27.3334,71912.0
2022-06-29 15:00:00,31.52,31.58,31.48,31.58,121938.0,27.3248,27.3768,27.2901,27.3768,121938.0
2022-06-29 15:10:00,31.57,31.64,31.51,31.6,160898.0,27.3681,27.4288,27.3161,27.3941,160898.0
2022-06-29 15:20:00,31.6,31.68,31.6,31.66,169580.0,27.3941,27.4635,27.3941,27.4461,169580.0
2022-06-29 15:30:00,31.65,31.66,31.53,31.55,342603.0,27.4375,27.4461,27.3334,27.3508,342603.0
2022-06-29 15:40:00,31.54,31.56,31.45,31.49,344027.0,27.3421,27.3595,27.2641,27.2988,344027.0
2022-06-29 15:50:00,31.49,31.57,31.47,31.51,775866.0,27.2988,27.3681,27.2814,27.3161,775866.0
2022-06-30 09:30:00,31.07,31.35,31.0,31.19,256619.0,26.9347,27.1774,26.874,27.0387,256619.0
2022-06-30 09:40:00,31.17,31.39,31.12,31.26,174784.0,27.0214,27.2121,26.978,27.0994,174784.0
2022-06-30 09:50:00,31.25,31.36,31.14,31.3,135934.0,27.0907,27.1861,26.9954,27.1341,135934.0
2022-06-30 10:00:00,31.3,31.55,31.2,31.41,156842.0,27.1341,27.3508,27.0474,27.2294,156842.0
2022-06-30 10:10:00,31.42,31.57,31.4,31.42,135449.0,27.2381,27.3681,27.2208,27.2381,135449.0
2022-06-30 10:20:00,31.41,31.45,31.29,31.43,109587.0,27.2294,27.2641,27.1254,27.2468,109587.0
2022-06-30 10:30:00,31.42,31.46,31.24,31.24,211626.0,27.2381,27.2728,27.082,27.082,211626.0
2022-06-30 10:40:00,31.23,31.23,30.97,31.05,188387.0,27.0734,27.0734,26.848,26.9173,188387.0
2022-06-30 10:50:00,31.05,31.3,31.04,31.28,135080.0,26.9173,27.1341,26.9087,27.1167,135080.0
2022-06-30 11:00:00,31.29,31.32,31.18,31.32,168968.0,27.1254,27.1514,27.03,27.1514,168968.0
2022-06-30 11:10:00,31.33,31.37,31.24,31.28,121506.0,27.1601,27.1947,27.082,27.1167,121506.0
2022-06-30 11:20:00,31.28,31.36,31.26,31.28,91135.0,27.1167,27.1861,27.0994,27.1167,91135.0
2022-06-30 11:30:00,31.28,31.31,31.08,31.19,90289.0,27.1167,27.1427,26.9433,27.0387,90289.0
2022-06-30 11:40:00,31.19,31.35,31.18,31.33,120247.0,27.0387,27.1774,27.03,27.1601,120247.0
2022-06-30 11:50:00,31.32,31.34,31.21,31.27,116465.0,27.1514,27.1687,27.056,27.1081,116465.0
2022-06-30 12:00:00,31.28,31.32,31.21,31.22,128949.0,27.1167,27.1514,27.056,27.0647,128949.0
2022-06-30 12:10:00,31.22,31.3,31.19,31.3,128114.0,27.0647,27.1341,27.0387,27.1341,128114.0
2022-06-30 12:20:00,31.29,31.39,31.26,31.36,75460.0,27.1254,27.2121,27.0994,27.1861,75460.0
2022-06-30 12:30:00,31.36,31.44,31.35,31.39,112488.0,27.1861,27.2554,27.1774,27.2121,112488.0
2022-06-30 12:40:00,31.38,31.41,31.32,31.36,121108.0,27.2034,27.2294,27.1514,27.1861,121108.0
2022-06-30 12:50:00,31.36,31.46,31.33,31.43,96250.0,27.1861,27.2728,27.1601,27.2468,96250.0
2022-06-30 13:00:00,31.44,31.5,31.4,31.44,225624.0,27.2554,27.3074,27.2208,27.2554,225624.0
2022-06-30 13:10:00,31.44,31.47,31.39,31.41,184447.0,27.2554,27.2814,27.2121,27.2294,184447.0
2022-06-30 13:20:00,31.42,31.53,31.41,31.49,331197.0,27.2381,27.3334,27.2294,27.2988,331197.0
2022-06-30 13:30:00,31.48,31.51,31.37,31.39,101892.0,27.2901,27.3161,27.1947,27.2121,101892.0
2022-06-30 13:40:00,31.39,31.43,31.23,31.32,203797.0,27.2121,27.2468,27.0734,27.1514,203797.0
2022-06-30 13:50:00,31.31,31.4,31.26,31.29,128605.0,27.1427,27.2208,27.0994,27.1254,128605.0
2022-06-30 14:00:00,31.29,31.32,31.21,31.23,164837.0,27.1254,27.1514,27.056,27.0734,164837.0
2022-06-30 14:10:00,31.23,31.31,31.22,31.28,101839.0,27.0734,27.1427,27.0647,27.1167,101839.0
2022-06-30 14:20:00,31.28,31.31,31.12,31.17,113131.0,27.1167,27.1427,26.978,27.0214,113131.0
2022-06-30 14:30:00,31.17,31.21,31.14,31.15,105792.0,27.0214,27.056,26.9954,27.004,105792.0
2022-06-30 14:40:00,31.15,31.16,31.09,31.12,252232.0,27.004,27.0127,26.952,26.978,252232.0
2022-06-30 14:50:00,31.12,31.13,31.04,31.11,413241.0,26.978,26.9867,26.9087,26.9693,413241.0
2022-06-30 15:00:00,31.1,31.16,31.03,31.08,118672.0,26.9607,27.0127,26.9,26.9433,118672.0
2022-06-30 15:10:00,31.08,31.18,31.03,31.17,183132.0,26.9433,27.03,26.9,27.0214,183132.0
2022-06-30 15:20:00,31.19,31.25,31.17,31.24,191197.0,27.0387,27.0907,27.0214,27.082,191197.0
2022-06-30 15:30:00,31.23,31.27,31.16,31.21,221706.0,27.0734,27.1081,27.0127,27.056,221706.0
2022-06-30 15:40:00,31.21,31.22,31.06,31.13,297272.0,27.056,27.0647,26.926,26.9867,297272.0
2022-06-30 15:50:00,31.12,31.24,31.06,31.22,876184.0,26.978,27.082,26.926,27.0647,876184.0
2022-07-01 09:30:00,31.3,31.38,31.11,31.3,250214.0,27.1341,27.2034,26.9693,27.1341,250214.0
2022-07-01 09:40:00,31.32,31.34,31.18,31.24,194758.0,27.1514,27.1687,27.03,27.082,194758.0
2022-07-01 09:50:00,31.24,31.26,31.03,31.05,103775.0,27.082,27.0994,26.9,26.9173,103775.0
2022-07-01 10:00:00,31.06,31.14,30.75,30.82,150307.0,26.926,26.9954,26.6573,26.7179,150307.0
2022-07-01 10:10:00,30.82,30.84,30.61,30.64,167169.0,26.7179,26.7353,26.5359,26.5619,167169.0
2022-07-01 10:20:00,30.64,30.64,30.5,30.5,179800.0,26.5619,26.5619,26.4405,26.4405,179800.0
2022-07-01 10:30:00,30.51,30.54,30.43,30.44,123780.0,26.4492,26.4752,26.3799,26.3885,123780.0
2022-07-01 10:40:00,30.44,30.57,30.42,30.57,203084.0,26.3885,26.5012,26.3712,26.5012,203084.0
2022-07-01 10:50:00,30.57,30.66,30.5,30.62,88038.0,26.5012,26.5792,26.4405,26.5446,88038.0
2022-07-01 11:00:00,30.61,30.84,30.57,30.8,123154.0,26.5359,26.7353,26.5012,26.7006,123154.0
2022-07-01 11:10:00,30.8,30.9,30.75,30.85,114702.0,26.7006,26.7873,26.6573,26.744,114702.0
2022-07-01 11:20:00,30.86,30.93,30.85,30.87,122320.0,26.7526,26.8133,26.744,26.7613,122320.0
2022-07-01 11:30:00,30.88,31.07,30.87,30.98,91251.0,26.77,26.9347,26.7613,26.8567,91251.0
2022-07-01 11:40:00,30.98,30.99,30.9,30.98,67909.0,26.8567,26.8653,26.7873,26.8567,67909.0
2022-07-01 11:50:00,30.97,30.97,30.83,30.87,139667.0,26.848,26.848,26.7266,26.7613,139667.0
2022-07-01 12:00:00,30.87,30.98,30.83,30.97,55961.0,26.7613,26.8567,26.7266,26.848,55961.0
2022-07-01 12:10:00,30.96,31.05,30.92,31.03,64217.0,26.8393,26.9173,26.8046,26.9,64217.0
2022-07-01 12:20:00,31.02,31.13,31.01,31.03,86703.0,26.8913,26.9867,26.8827,26.9,86703.0
2022-07-01 12:30:00,31.03,31.13,31.01,31.1,58426.0,26.9,26.9867,26.8827,26.9607,58426.0
2022-07-01 12:40:00,31.09,31.12,31.02,31.07,56473.0,26.952,26.978,26.8913,26.9347,56473.0
2022-07-01 12:50:00,31.07,31.13,31.04,31.04,49615.0,26.9347,26.9867,26.9087,26.9087,49615.0
2022-07-01 13:00:00,31.04,31.07,31.0,31.07,38154.0,26.9087,26.9347,26.874,26.9347,38154.0
2022-07-01 13:10:00,31.07,31.09,31.0,31.08,57737.0,26.9347,26.952,26.874,26.9433,57737.0
2022-07-01 13:20:00,31.06,31.12,31.05,31.1,51405.0,26.926,26.978,26.9173,26.9607,51405.0
2022-07-01 13:30:00,31.1,31.17,31.08,31.12,78767.0,26.9607,27.0214,26.9433,26.978,78767.0
2022-07-01 13:40:00,31.12,31.17,31.11,31.15,54680.0,26.978,27.0214,26.9693,27.004,54680.0
2022-07-01 13:50:00,31.15,31.17,31.0,31.07,144740.0,27.004,27.0214,26.874,26.9347,144740.0
2022-07-01 14:00:00,31.07,31.09,30.99,31.02,134444.0,26.9347,26.952,26.8653,26.8913,134444.0
2022-07-01 14:10:00,31.02,31.11,30.97,31.1,165489.0,26.8913,26.9693,26.848,26.9607,165489.0
2022-07-01 14:20:00,31.1,31.22,31.1,31.13,212547.0,26.9607,27.0647,26.9607,26.9867,212547.0
2022-07-01 14:30:00,31.14,31.2,31.13,31.17,92848.0,26.9954,27.0474,26.9867,27.0214,92848.0
2022-07-01 14:40:00,31.18,31.18,31.09,31.14,102189.0,27.03,27.03,26.952,26.9954,102189.0
2022-07-01 14:50:00,31.14,31.15,31.02,31.12,88476.0,26.9954,27.004,26.8913,26.978,88476.0
2022-07-01 15:00:00,31.12,31.2,31.08,31.2,83347.0,26.978,27.0474,26.9433,27.0474,83347.0
2022-07-01 15:10:00,31.21,31.28,31.19,31.26,113219.0,27.056,27.1167,27.0387,27.0994,113219.0
2022-07-01 15:20:00,31.25,31.26,31.2,31.21,97210.0,27.0907,27.0994,27.0474,27.056,97210.0
2022-07-01 15:30:00,31.22,31.34,31.21,31.33,168067.0,27.0647,27.1687,27.056,27.1601,168067.0
2022-07-01 15:40:00,31.33,31.42,31.33,31.36,304370.0,27.1601,27.2381,27.1601,27.1861,304370.0
2022-07-01 15:50:00,31.37,31.39,31.24,31.3,638995.0,27.1947,27.2121,27.082,27.1341,638995.0
2022-07-05 09:30:00,30.74,30.9,30.12,30.16,446358.0,26.6486,26.7873,26.1111,26.1458,446358.0
2022-07-05 09:40:00,30.16,30.57,30.12,30.25,210413.0,26.1458,26.5012,26.1111,26.2238,210413.0
2022-07-05 09:50:00,30.23,30.31,30.11,30.17,231826.0,26.2065,26.2758,26.1024,26.1545,231826.0
2022-07-05 10:00:00,30.17,30.26,29.97,30.05,365871.0,26.1545,26.2325,25.9811,26.0504,365871.0
2022-07-05 10:10:00,30.02,30.2,30.0,30.14,175865.0,26.0244,26.1805,26.0071,26.1285,175865.0
2022-07-05 10:20:00,30.14,30.16,29.96,29.97,254761.0,26.1285,26.1458,25.9724,25.9811,254761.0
2022-07-05 10:30:00,29.98,30.16,29.93,30.07,172318.0,25.9897,26.1458,25.9464,26.0678,172318.0
2022-07-05 10:40:00,30.06,30.07,29.79,29.86,193437.0,26.0591,26.0678,25.825,25.8857,193437.0
2022-07-05 10:50:00,29.86,29.87,29.78,29.78,380879.0,25.8857,25.8944,25.8164,25.8164,380879.0
2022-07-05 11:00:00,29.78,29.78,29.59,29.68,240354.0,25.8164,25.8164,25.6517,25.7297,240354.0
2022-07-05 11:10:00,29.68,29.68,29.53,29.6,168977.0,25.7297,25.7297,25.5996,25.6603,168977.0
2022-07-05 11:20:00,29.6,29.71,29.49,29.53,187568.0,25.6603,25.7557,25.565,25.5996,187568.0
2022-07-05 11:30:00,29.52,29.58,29.44,29.48,233424.0,25.591,25.643,25.5216,25.5563,233424.0
2022-07-05 11:40:00,29.49,29.69,29.48,29.6,258127.0,25.565,25.7383,25.5563,25.6603,258127.0
2022-07-05 11:50:00,29.6,29.72,29.55,29.69,203760.0,25.6603,25.7644,25.617,25.7383,203760.0
2022-07-05 12:00:00,29.68,29.73,29.59,29.7,321773.0,25.7297,25.773,25.6517,25.747,321773.0
2022-07-05 12:10:00,29.7,29.75,29.64,29.66,209157.0,25.747,25.7904,25.695,25.7123,209157.0
2022-07-05 12:20:00,29.66,29.71,29.56,29.61,175596.0,25.7123,25.7557,25.6257,25.669,175596.0
2022-07-05 12:30:00,29.62,29.71,29.57,29.67,123072.0,25.6777,25.7557,25.6343,25.721,123072.0
2022-07-05 12:40:00,29.66,29.66,29.43,29.45,118012.0,25.7123,25.7123,25.513,25.5303,118012.0
2022-07-05 12:50:00,29.45,29.46,29.32,29.36,137545.0,25.5303,25.539,25.4176,25.4523,137545.0
2022-07-05 13:00:00,29.36,29.43,29.27,29.29,133150.0,25.4523,25.513,25.3742,25.3916,133150.0
2022-07-05 13:10:00,29.28,29.38,29.25,29.29,166809.0,25.3829,25.4696,25.3569,25.3916,166809.0
2022-07-05 13:20:00,29.29,29.38,29.28,29.3,212314.0,25.3916,25.4696,25.3829,25.4003,212314.0
2022-07-05 13:30:00,29.31,29.37,29.29,29.36,148399.0,25.4089,25.4609,25.3916,25.4523,148399.0
2022-07-05 13:40:00,29.36,29.45,29.34,29.45,134249.0,25.4523,25.5303,25.4349,25.5303,134249.0
2022-07-05 13:50:00,29.45,29.47,29.38,29.45,105368.0,25.5303,25.5476,25.4696,25.5303,105368.0
2022-07-05 14:00:00,29.45,29.56,29.44,29.55,125341.0,25.5303,25.6257,25.5216,25.617,125341.0
2022-07-05 14:10:00,29.54,29.66,29.54,29.64,142048.0,25.6083,25.7123,25.6083,25.695,142048.0
2022-07-05 14:20:00,29.64,29.77,29.61,29.76,281657.0,25.695,25.8077,25.669,25.799,281657.0
2022-07-05 14:30:00,29.76,29.83,29.7,29.73,170260.0,25.799,25.8597,25.747,25.773,170260.0
2022-07-05 14:40:00,29.73,29.75,29.67,29.72,103216.0,25.773,25.7904,25.721,25.7644,103216.0
2022-07-05 14:50:00,29.73,29.8,29.73,29.77,196486.0,25.773,25.8337,25.773,25.8077,196486.0
2022-07-05 15:00:00,29.77,29.93,29.72,29.89,262454.0,25.8077,25.9464,25.7644,25.9117,262454.0
2022-07-05 15:10:00,29.89,29.97,29.86,29.95,307959.0,25.9117,25.9811,25.8857,25.9637,307959.0
2022-07-05 15:20:00,29.95,30.04,29.94,29.96,339706.0,25.9637,26.0418,25.9551,25.9724,339706.0
2022-07-05 15:30:00,29.96,29.98,29.85,29.94,272385.0,25.9724,25.9897,25.8771,25.9551,272385.0
2022-07-05 15:40:00,29.95,30.17,29.94,30.17,489325.0,25.9637,26.1545,25.9551,26.1545,489325.0
2022-07-05 15:50:00,30.16,30.21,30.1,30.17,925716.0,26.1458,26.1891,26.0938,26.1545,925716.0
2022-07-06 09:30:00,29.88,30.12,29.78,30.01,442779.0,25.9031,26.1111,25.8164,26.0158,442779.0
2022-07-06 09:40:00,30.02,30.02,29.74,29.74,291001.0,26.0244,26.0244,25.7817,25.7817,291001.0
2022-07-06 09:50:00,29.74,29.78,29.6,29.66,164114.0,25.7817,25.8164,25.6603,25.7123,164114.0
2022-07-06 10:00:00,29.65,29.74,29.57,29.69,155212.0,25.7037,25.7817,25.6343,25.7383,155212.0
2022-07-06 10:10:00,29.67,29.68,29.32,29.33,205020.0,25.721,25.7297,25.4176,25.4263,205020.0
2022-07-06 10:20:00,29.31,29.54,29.3,29.51,194803.0,25.4089,25.6083,25.4003,25.5823,194803.0
2022-07-06 10:30:00,29.51,29.55,29.27,29.28,179660.0,25.5823,25.617,25.3742,25.3829,179660.0
2022-07-06 10:40:00,29.28,29.37,29.18,29.2,258046.0,25.3829,25.4609,25.2962,25.3136,258046.0
2022-07-06 10:50:00,29.19,29.24,29.08,29.17,155017.0,25.3049,25.3482,25.2095,25.2876,155017.0
2022-07-06 11:00:00,29.18,29.18,29.05,29.17,128919.0,25.2962,25.2962,25.1835,25.2876,128919.0
2022-07-06 11:10:00,29.17,29.32,29.14,29.25,148698.0,25.2876,25.4176,25.2616,25.3569,148698.0
2022-07-06 11:20:00,29.25,29.37,29.22,29.33,135703.0,25.3569,25.4609,25.3309,25.4263,135703.0
2022-07-06 11:30:00,29.34,29.44,29.32,29.32,101068.0,25.4349,25.5216,25.4176,25.4176,101068.0
2022-07-06 11:40:00,29.32,29.51,29.31,29.45,133689.0,25.4176,25.5823,25.4089,25.5303,133689.0
2022-07-06 11:50:00,29.46,29.52,29.42,29.51,93464.0,25.539,25.591,25.5043,25.5823,93464.0
2022-07-06 12:00:00,29.51,29.52,29.35,29.37,128761.0,25.5823,25.591,25.4436,25.4609,128761.0
2022-07-06 12:10:00,29.36,29.51,29.36,29.44,145711.0,25.4523,25.5823,25.4523,25.5216,145711.0
2022-07-06 12:20:00,29.44,29.45,29.38,29.45,111228.0,25.5216,25.5303,25.4696,25.5303,111228.0
2022-07-06 12:30:00,29.45,29.51,29.42,29.45,110341.0,25.5303,25.5823,25.5043,25.5303,110341.0
2022-07-06 12:40:00,29.45,29.45,29.29,29.34,102634.0,25.5303,25.5303,25.3916,25.4349,102634.0
2022-07-06 12:50:00,29.34,29.4,29.31,29.38,70061.0,25.4349,25.4869,25.4089,25.4696,70061.0
2022-07-06 13:00:00,29.38,29.59,29.38,29.58,87489.0,25.4696,25.6517,25.4696,25.643,87489.0
2022-07-06 13:10:00,29.57,29.59,29.5,29.55,118824.0,25.6343,25.6517,25.5736,25.617,118824.0
2022-07-06 13:20:00,29.55,29.57,29.5,29.56,86644.0,25.617,25.6343,25.5736,25.6257,86644.0
2022-07-06 13:30:00,29.55,29.68,29.51,29.67,146613.0,25.617,25.7297,25.5823,25.721,146613.0
2022-07-06 13:40:00,29.68,29.71,29.63,29.69,149904.0,25.7297,25.7557,25.6863,25.7383,149904.0
2022-07-06 13:50:00,29.69,29.76,29.68,29.75,144121.0,25.7383,25.799,25.7297,25.7904,144121.0
2022-07-06 14:00:00,29.74,29.82,29.69,29.73,127831.0,25.7817,25.851,25.7383,25.773,127831.0
2022-07-06 14:10:00,29.74,29.75,29.62,29.63,134874.0,25.7817,25.7904,25.6777,25.6863,134874.0
2022-07-06 14:20:00,29.63,29.75,29.6,29.74,163580.0,25.6863,25.7904,25.6603,25.7817,163580.0
2022-07-06 14:30:00,29.74,29.85,29.69,29.79,162517.0,25.7817,25.8771,25.7383,25.825,162517.0
2022-07-06 14:40:00,29.79,29.89,29.75,29.75,132829.0,25.825,25.9117,25.7904,25.7904,132829.0
2022-07-06 14:50:00,29.74,29.76,29.64,29.75,104360.0,25.7817,25.799,25.695,25.7904,104360.0
2022-07-06 15:00:00,29.75,29.75,29.62,29.65,114542.0,25.7904,25.7904,25.6777,25.7037,114542.0
2022-07-06 15:10:00,29.64,29.72,29.63,29.69,140744.0,25.695,25.7644,25.6863,25.7383,140744.0
2022-07-06 15:20:00,29.68,29.79,29.67,29.77,133811.0,25.7297,25.825,25.721,25.8077,133811.0
2022-07-06 15:30:00,29.78,29.82,29.72,29.75,138411.0,25.8164,25.851,25.7644,25.7904,138411.0
2022-07-06 15:40:00,29.74,29.86,29.7,29.79,319722.0,25.7817,25.8857,25.747,25.825,319722.0
2022-07-06 15:50:00,29.78,29.8,29.68,29.72,552963.0,25.8164,25.8337,25.7297,25.7644,552963.0
2022-07-07 09:30:00,30.27,30.54,30.27,30.42,237632.0,26.2412,26.4752,26.2412,26.3712,237632.0
2022-07-07 09:40:00,30.41,30.54,30.38,30.51,183744.0,26.3625,26.4752,26.3365,26.4492,183744.0
2022-07-07 09:50:00,30.51,30.65,30.48,30.64,383704.0,26.4492,26.5706,26.4232,26.5619,383704.0
2022-07-07 10:00:00,30.6,30.64,30.36,30.46,330158.0,26.5272,26.5619,26.3192,26.4059,330158.0
2022-07-07 10:10:00,30.44,30.61,30.44,30.52,164198.0,26.3885,26.5359,26.3885,26.4579,164198.0
2022-07-07 10:20:00,30.5,30.57,30.47,30.52,68579.0,26.4405,26.5012,26.4145,26.4579,68579.0
2022-07-07 10:30:00,30.53,30.77,30.53,30.65,72016.0,26.4665,26.6746,26.4665,26.5706,72016.0
2022-07-07 10:40:00,30.66,30.71,30.56,30.68,94166.0,26.5792,26.6226,26.4926,26.5966,94166.0
2022-07-07 10:50:00,30.68,30.8,30.61,30.64,125351.0,26.5966,26.7006,26.5359,26.5619,125351.0
2022-07-07 11:00:00,30.64,30.8,30.6,30.71,205038.0,26.5619,26.7006,26.5272,26.6226,205038.0
2022-07-07 11:10:00,30.71,30.74,30.66,30.73,151356.0,26.6226,26.6486,26.5792,26.6399,151356.0
2022-07-07 11:20:00,30.73,30.88,30.68,30.85,186477.0,26.6399,26.77,26.5966,26.744,186477.0
2022-07-07 11:30:00,30.85,30.96,30.85,30.9,106485.0,26.744,26.8393,26.744,26.7873,106485.0
2022-07-07 11:40:00,30.9,30.95,30.84,30.94,126472.0,26.7873,26.8306,26.7353,26.822,126472.0
2022-07-07 11:50:00,30.95,31.02,30.93,31.01,160835.0,26.8306,26.8913,26.8133,26.8827,160835.0
2022-07-07 12:00:00,31.02,31.11,30.98,31.07,160646.0,26.8913,26.9693,26.8567,26.9347,160646.0
2022-07-07 12:10:00,31.07,31.15,31.0,31.15,310820.0,26.9347,27.004,26.874,27.004,310820.0
2022-07-07 12:20:00,31.14,31.16,31.08,31.14,112036.0,26.9954,27.0127,26.9433,26.9954,112036.0
2022-07-07 12:30:00,31.14,31.23,31.12,31.13,153556.0,26.9954,27.0734,26.978,26.9867,153556.0
2022-07-07 12:40:00,31.13,31.15,31.04,31.05,93548.0,26.9867,27.004,26.9087,26.9173,93548.0
2022-07-07 12:50:00,31.05,31.17,31.04,31.15,93777.0,26.9173,27.0214,26.9087,27.004,93777.0
2022-07-07 13:00:00,31.15,31.24,31.14,31.21,131800.0,27.004,27.082,26.9954,27.056,131800.0
2022-07-07 13:10:00,31.21,31.24,31.17,31.19,125741.0,27.056,27.082,27.0214,27.0387,125741.0
2022-07-07 13:20:00,31.19,31.2,31.13,31.16,276305.0,27.0387,27.0474,26.9867,27.0127,276305.0
2022-07-07 13:30:00,31.16,31.31,31.15,31.25,76933.0,27.0127,27.1427,27.004,27.0907,76933.0
2022-07-07 13:40:00,31.25,31.28,31.11,31.19,124635.0,27.0907,27.1167,26.9693,27.0387,124635.0
2022-07-07 13:50:00,31.19,31.27,31.19,31.24,102999.0,27.0387,27.1081,27.0387,27.082,102999.0
2022-07-07 14:00:00,31.23,31.31,31.22,31.29,110596.0,27.0734,27.1427,27.0647,27.1254,110596.0
2022-07-07 14:10:00,31.29,31.31,31.25,31.27,126237.0,27.1254,27.1427,27.0907,27.1081,126237.0
2022-07-07 14:20:00,31.27,31.28,31.15,31.15,101627.0,27.1081,27.1167,27.004,27.004,101627.0
2022-07-07 14:30:00,31.15,31.24,31.1,31.24,120989.0,27.004,27.082,26.9607,27.082,120989.0
2022-07-07 14:40:00,31.23,31.24,31.15,31.2,184395.0,27.0734,27.082,27.004,27.0474,184395.0
2022-07-07 14:50:00,31.2,31.26,31.19,31.25,253415.0,27.0474,27.0994,27.0387,27.0907,253415.0
2022-07-07 15:00:00,31.25,31.29,31.23,31.25,174172.0,27.0907,27.1254,27.0734,27.0907,174172.0
2022-07-07 15:10:00,31.25,31.27,31.2,31.2,232324.0,27.0907,27.1081,27.0474,27.0474,232324.0
2022-07-07 15:20:00,31.2,31.22,31.14,31.17,351296.0,27.0474,27.0647,26.9954,27.0214,351296.0
2022-07-07 15:30:00,31.17,31.28,31.17,31.22,163921.0,27.0214,27.1167,27.0214,27.0647,163921.0
2022-07-07 15:40:00,31.21,31.26,31.12,31.14,312741.0,27.056,27.0994,26.978,26.9954,312741.0
2022-07-07 15:50:00,31.13,31.21,31.08,31.17,978565.0,26.9867,27.056,26.9433,27.0214,978565.0
2022-07-08 09:30:00,31.36,31.5,31.09,31.33,306175.0,27.1861,27.3074,26.952,27.1601,306175.0
2022-07-08 09:40:00,31.35,31.5,31.19,31.28,123077.0,27.1774,27.3074,27.0387,27.1167,123077.0
2022-07-08 09:50:00,31.27,31.28,31.06,31.17,193309.0,27.1081,27.1167,26.926,27.0214,193309.0
2022-07-08 10:00:00,31.15,31.22,31.08,31.21,129840.0,27.004,27.0647,26.9433,27.056,129840.0
2022-07-08 10:10:00,31.19,31.29,31.13,31.26,119770.0,27.0387,27.1254,26.9867,27.0994,119770.0
2022-07-08 10:20:00,31.25,31.52,31.21,31.46,93000.0,27.0907,27.3248,27.056,27.2728,93000.0
2022-07-08 10:30:00,31.46,31.51,31.39,31.46,71713.0,27.2728,27.3161,27.2121,27.2728,71713.0
2022-07-08 10:40:00,31.46,31.7,31.44,31.69,97070.0,27.2728,27.4808,27.2554,27.4722,97070.0
2022-07-08 10:50:00,31.69,31.7,31.5,31.58,105159.0,27.4722,27.4808,27.3074,27.3768,105159.0
2022-07-08 11:00:00,31.58,31.6,31.43,31.52,97129.0,27.3768,27.3941,27.2468,27.3248,97129.0
2022-07-08 11:10:00,31.52,31.56,31.46,31.49,100814.0,27.3248,27.3595,27.2728,27.2988,100814.0
2022-07-08 11:20:00,31.49,31.64,31.49,31.62,70140.0,27.2988,27.4288,27.2988,27.4115,70140.0
2022-07-08 11:30:00,31.62,31.67,31.56,31.58,62394.0,27.4115,27.4548,27.3595,27.3768,62394.0
2022-07-08 11:40:00,31.6,31.61,31.53,31.58,59267.0,27.3941,27.4028,27.3334,27.3768,59267.0
2022-07-08 11:50:00,31.58,31.58,31.51,31.58,65017.0,27.3768,27.3768,27.3161,27.3768,65017.0
2022-07-08 12:00:00,31.58,31.59,31.44,31.49,56647.0,27.3768,27.3855,27.2554,27.2988,56647.0
2022-07-08 12:10:00,31.49,31.53,31.47,31.5,65897.0,27.2988,27.3334,27.2814,27.3074,65897.0
2022-07-08 12:20:00,31.5,31.53,31.38,31.39,78266.0,27.3074,27.3334,27.2034,27.2121,78266.0
2022-07-08 12:30:00,31.39,31.44,31.36,31.41,65778.0,27.2121,27.2554,27.1861,27.2294,65778.0
2022-07-08 12:40:00,31.4,31.44,31.36,31.41,50569.0,27.2208,27.2554,27.1861,27.2294,50569.0
2022-07-08 12:50:00,31.41,31.41,31.32,31.34,58557.0,27.2294,27.2294,27.1514,27.1687,58557.0
2022-07-08 13:00:00,31.34,31.36,31.27,31.29,69971.0,27.1687,27.1861,27.1081,27.1254,69971.0
2022-07-08 13:10:00,31.29,31.38,31.29,31.32,52741.0,27.1254,27.2034,27.1254,27.1514,52741.0
2022-07-08 13:20:00,31.32,31.39,31.3,31.38,51263.0,27.1514,27.2121,27.1341,27.2034,51263.0
2022-07-08 13:30:00,31.38,31.41,31.31,31.33,54693.0,27.2034,27.2294,27.1427,27.1601,54693.0
2022-07-08 13:40:00,31.32,31.44,31.32,31.42,54979.0,27.1514,27.2554,27.1514,27.2381,54979.0
2022-07-08 13:50:00,31.42,31.44,31.33,31.39,60105.0,27.2381,27.2554,27.1601,27.2121,60105.0
2022-07-08 14:00:00,31.4,31.43,31.36,31.42,52630.0,27.2208,27.2468,27.1861,27.2381,52630.0
2022-07-08 14:10:00,31.42,31.46,31.39,31.41,62258.0,27.2381,27.2728,27.2121,27.2294,62258.0
2022-07-08 14:20:00,31.41,31.49,31.4,31.48,84971.0,27.2294,27.2988,27.2208,27.2901,84971.0
2022-07-08 14:30:00,31.48,31.52,31.46,31.51,45026.0,27.2901,27.3248,27.2728,27.3161,45026.0
2022-07-08 14:40:00,31.51,31.54,31.5,31.51,52138.0,27.3161,27.3421,27.3074,27.3161,52138.0
2022-07-08 14:50:00,31.51,31.53,31.43,31.53,55025.0,27.3161,27.3334,27.2468,27.3334,55025.0
2022-07-08 15:00:00,31.52,31.58,31.47,31.47,70694.0,27.3248,27.3768,27.2814,27.2814,70694.0
2022-07-08 15:10:00,31.47,31.54,31.46,31.51,64838.0,27.2814,27.3421,27.2728,27.3161,64838.0
2022-07-08 15:20:00,31.51,31.53,31.46,31.53,64889.0,27.3161,27.3334,27.2728,27.3334,64889.0
2022-07-08 15:30:00,31.52,31.53,31.38,31.41,140119.0,27.3248,27.3334,27.2034,27.2294,140119.0
2022-07-08 15:40:00,31.41,31.44,31.37,31.41,245178.0,27.2294,27.2554,27.1947,27.2294,245178.0
2022-07-08 15:50:00,31.39,31.43,31.31,31.32,607991.0,27.2121,27.2468,27.1427,27.1514,607991.0
2022-07-11 09:30:00,31.05,31.55,31.05,31.53,367732.0,26.9173,27.3508,26.9173,27.3334,367732.0
2022-07-11 09:40:00,31.53,31.53,31.19,31.25,221798.0,27.3334,27.3334,27.0387,27.0907,221798.0
2022-07-11 09:50:00,31.25,31.55,31.21,31.51,195461.0,27.0907,27.3508,27.056,27.3161,195461.0
2022-07-11 10:00:00,31.49,31.49,31.1,31.13,214240.0,27.2988,27.2988,26.9607,26.9867,214240.0
2022-07-11 10:10:00,31.13,31.18,30.94,30.99,143446.0,26.9867,27.03,26.822,26.8653,143446.0
2022-07-11 10:20:00,30.99,31.13,30.96,31.08,120645.0,26.8653,26.9867,26.8393,26.9433,120645.0
2022-07-11 10:30:00,31.08,31.21,31.04,31.18,100819.0,26.9433,27.056,26.9087,27.03,100819.0
2022-07-11 10:40:00,31.17,31.31,31.16,31.3,115898.0,27.0214,27.1427,27.0127,27.1341,115898.0
2022-07-11 10:50:00,31.3,31.32,31.16,31.21,138630.0,27.1341,27.1514,27.0127,27.056,138630.0
2022-07-11 11:00:00,31.21,31.33,31.18,31.33,125475.0,27.056,27.1601,27.03,27.1601,125475.0
2022-07-11 11:10:00,31.31,31.38,31.25,31.36,101679.0,27.1427,27.2034,27.0907,27.1861,101679.0
2022-07-11 11:20:00,31.36,31.45,31.33,31.45,102457.0,27.1861,27.2641,27.1601,27.2641,102457.0
2022-07-11 11:30:00,31.44,31.46,31.38,31.43,84145.0,27.2554,27.2728,27.2034,27.2468,84145.0
2022-07-11 11:40:00,31.44,31.46,31.34,31.42,322620.0,27.2554,27.2728,27.1687,27.2381,322620.0
2022-07-11 11:50:00,31.42,31.5,31.41,31.48,72002.0,27.2381,27.3074,27.2294,27.2901,72002.0
2022-07-11 12:00:00,31.49,31.49,31.4,31.48,103138.0,27.2988,27.2988,27.2208,27.2901,103138.0
2022-07-11 12:10:00,31.47,31.51,31.44,31.47,78000.0,27.2814,27.3161,27.2554,27.2814,78000.0
2022-07-11 12:20:00,31.47,31.54,31.45,31.53,112681.0,27.2814,27.3421,27.2641,27.3334,112681.0
2022-07-11 12:30:00,31.53,31.58,31.49,31.57,214965.0,27.3334,27.3768,27.2988,27.3681,214965.0
2022-07-11 12:40:00,31.57,31.66,31.57,31.63,92496.0,27.3681,27.4461,27.3681,27.4201,92496.0
2022-07-11 12:50:00,31.63,31.67,31.57,31.62,78590.0,27.4201,27.4548,27.3681,27.4115,78590.0
2022-07-11 13:00:00,31.62,31.71,31.61,31.7,77127.0,27.4115,27.4895,27.4028,27.4808,77127.0
2022-07-11 13:10:00,31.7,31.79,31.69,31.79,197102.0,27.4808,27.5588,27.4722,27.5588,197102.0
2022-07-11 13:20:00,31.78,31.83,31.75,31.82,120612.0,27.5502,27.5935,27.5242,27.5849,120612.0
2022-07-11 13:30:00,31.82,31.86,31.76,31.78,110976.0,27.5849,27.6195,27.5328,27.5502,110976.0
2022-07-11 13:40:00,31.78,31.81,31.74,31.76,173570.0,27.5502,27.5762,27.5155,27.5328,173570.0
2022-07-11 13:50:00,31.76,31.85,31.72,31.8,223707.0,27.5328,27.6109,27.4982,27.5675,223707.0
2022-07-11 14:00:00,31.79,31.86,31.79,31.8,179209.0,27.5588,27.6195,27.5588,27.5675,179209.0
2022-07-11 14:10:00,31.8,31.81,31.71,31.74,138407.0,27.5675,27.5762,27.4895,27.5155,138407.0
2022-07-11 14:20:00,31.74,31.78,31.71,31.78,202129.0,27.5155,27.5502,27.4895,27.5502,202129.0
2022-07-11 14:30:00,31.78,31.78,31.73,31.77,95915.0,27.5502,27.5502,27.5068,27.5415,95915.0
2022-07-11 14:40:00,31.77,31.85,31.74,31.83,193714.0,27.5415,27.6109,27.5155,27.5935,193714.0
2022-07-11 14:50:00,31.83,31.86,31.78,31.79,128645.0,27.5935,27.6195,27.5502,27.5588,128645.0
2022-07-11 15:00:00,31.79,31.82,31.74,31.8,165866.0,27.5588,27.5849,27.5155,27.5675,165866.0
2022-07-11 15:10:00,31.8,31.88,31.77,31.8,192521.0,27.5675,27.6369,27.5415,27.5675,192521.0
2022-07-11 15:20:00,31.81,31.84,31.77,31.81,143551.0,27.5762,27.6022,27.5415,27.5762,143551.0
2022-07-11 15:30:00,31.8,31.85,31.76,31.77,243592.0,27.5675,27.6109,27.5328,27.5415,243592.0
2022-07-11 15:40:00,31.78,31.78,31.68,31.71,527346.0,27.5502,27.5502,27.4635,27.4895,527346.0
2022-07-11 15:50:00,31.71,31.82,31.69,31.76,1189410.0,27.4895,27.5849,27.4722,27.5328,1189410.0
2022-07-12 09:30:00,31.04,31.41,30.96,31.29,335336.0,26.9087,27.2294,26.8393,27.1254,335336.0
2022-07-12 09:40:00,31.31,31.36,30.83,30.86,224978.0,27.1427,27.1861,26.7266,26.7526,224978.0
2022-07-12 09:50:00,30.86,30.98,30.71,30.92,266915.0,26.7526,26.8567,26.6226,26.8046,266915.0
2022-07-12 10:00:00,30.92,30.93,30.7,30.9,142893.0,26.8046,26.8133,26.6139,26.7873,142893.0
2022-07-12 10:10:00,30.89,31.12,30.86,31.06,93158.0,26.7786,26.978,26.7526,26.926,93158.0
2022-07-12 10:20:00,31.06,31.21,31.02,31.09,130173.0,26.926,27.056,26.8913,26.952,130173.0
2022-07-12 10:30:00,31.08,31.15,30.97,31.07,114374.0,26.9433,27.004,26.848,26.9347,114374.0
2022-07-12 10:40:00,31.05,31.15,30.99,31.07,128814.0,26.9173,27.004,26.8653,26.9347,128814.0
2022-07-12 10:50:00,31.06,31.07,30.97,31.02,92475.0,26.926,26.9347,26.848,26.8913,92475.0
2022-07-12 11:00:00,31.02,31.17,30.96,31.17,115347.0,26.8913,27.0214,26.8393,27.0214,115347.0
2022-07-12 11:10:00,31.16,31.24,31.14,31.16,113106.0,27.0127,27.082,26.9954,27.0127,113106.0
2022-07-12 11:20:00,31.16,31.22,31.11,31.15,80983.0,27.0127,27.0647,26.9693,27.004,80983.0
2022-07-12 11:30:00,31.14,31.21,31.12,31.13,94129.0,26.9954,27.056,26.978,26.9867,94129.0
2022-07-12 11:40:00,31.13,31.21,31.09,31.21,53501.0,26.9867,27.056,26.952,27.056,53501.0
2022-07-12 11:50:00,31.2,31.23,31.13,31.19,57657.0,27.0474,27.0734,26.9867,27.0387,57657.0
2022-07-12 12:00:00,31.19,31.2,31.11,31.14,67304.0,27.0387,27.0474,26.9693,26.9954,67304.0
2022-07-12 12:10:00,31.13,31.19,31.06,31.08,50965.0,26.9867,27.0387,26.926,26.9433,50965.0
2022-07-12 12:20:00,31.07,31.09,31.02,31.08,120267.0,26.9347,26.952,26.8913,26.9433,120267.0
2022-07-12 12:30:00,31.08,31.12,31.05,31.08,89439.0,26.9433,26.978,26.9173,26.9433,89439.0
2022-07-12 12:40:00,31.07,31.1,30.99,31.01,64537.0,26.9347,26.9607,26.8653,26.8827,64537.0
2022-07-12 12:50:00,31.0,31.02,30.9,30.92,69117.0,26.874,26.8913,26.7873,26.8046,69117.0
2022-07-12 13:00:00,30.92,30.94,30.85,30.92,123354.0,26.8046,26.822,26.744,26.8046,123354.0
2022-07-12 13:10:00,30.93,30.94,30.81,30.81,87537.0,26.8133,26.822,26.7093,26.7093,87537.0
2022-07-12 13:20:00,30.81,30.89,30.8,30.87,64611.0,26.7093,26.7786,26.7006,26.7613,64611.0
2022-07-12 13:30:00,30.88,30.91,30.83,30.91,73638.0,26.77,26.796,26.7266,26.796,73638.0
2022-07-12 13:40:00,30.9,30.99,30.9,30.97,76835.0,26.7873,26.8653,26.7873,26.848,76835.0
2022-07-12 13:50:00,30.97,30.99,30.93,30.95,63491.0,26.848,26.8653,26.8133,26.8306,63491.0
2022-07-12 14:00:00,30.95,31.01,30.91,31.0,86316.0,26.8306,26.8827,26.796,26.874,86316.0
2022-07-12 14:10:00,31.0,31.06,30.98,31.04,72539.0,26.874,26.926,26.8567,26.9087,72539.0
2022-07-12 14:20:00,31.04,31.08,31.0,31.06,51945.0,26.9087,26.9433,26.874,26.926,51945.0
2022-07-12 14:30:00,31.06,31.08,30.96,30.96,113293.0,26.926,26.9433,26.8393,26.8393,113293.0
2022-07-12 14:40:00,30.96,30.98,30.91,30.94,65968.0,26.8393,26.8567,26.796,26.822,65968.0
2022-07-12 14:50:00,30.93,30.94,30.84,30.85,139189.0,26.8133,26.822,26.7353,26.744,139189.0
2022-07-12 15:00:00,30.85,30.86,30.69,30.71,149717.0,26.744,26.7526,26.6053,26.6226,149717.0
2022-07-12 15:10:00,30.72,30.79,30.69,30.79,130407.0,26.6313,26.6919,26.6053,26.6919,130407.0
2022-07-12 15:20:00,30.78,30.8,30.68,30.7,195872.0,26.6833,26.7006,26.5966,26.6139,195872.0
2022-07-12 15:30:00,30.7,30.76,30.69,30.74,192507.0,26.6139,26.6659,26.6053,26.6486,192507.0
2022-07-12 15:40:00,30.74,30.89,30.73,30.88,235676.0,26.6486,26.7786,26.6399,26.77,235676.0
2022-07-12 15:50:00,30.87,30.98,30.84,30.97,628952.0,26.7613,26.8567,26.7353,26.848,628952.0
2022-07-13 09:30:00,30.35,31.23,30.35,31.06,397803.0,26.3105,27.0734,26.3105,26.926,397803.0
2022-07-13 09:40:00,31.05,31.19,30.98,31.08,216957.0,26.9173,27.0387,26.8567,26.9433,216957.0
2022-07-13 09:50:00,31.1,31.23,31.04,31.05,160668.0,26.9607,27.0734,26.9087,26.9173,160668.0
2022-07-13 10:00:00,31.05,31.1,30.86,30.93,247338.0,26.9173,26.9607,26.7526,26.8133,247338.0
2022-07-13 10:10:00,30.92,30.93,30.76,30.79,99416.0,26.8046,26.8133,26.6659,26.6919,99416.0
2022-07-13 10:20:00,30.78,30.83,30.74,30.82,92355.0,26.6833,26.7266,26.6486,26.7179,92355.0
2022-07-13 10:30:00,30.81,30.95,30.7,30.94,124283.0,26.7093,26.8306,26.6139,26.822,124283.0
2022-07-13 10:40:00,30.94,30.99,30.88,30.97,73157.0,26.822,26.8653,26.77,26.848,73157.0
2022-07-13 10:50:00,30.97,31.15,30.96,31.14,104222.0,26.848,27.004,26.8393,26.9954,104222.0
2022-07-13 11:00:00,31.13,31.25,31.08,31.17,130022.0,26.9867,27.0907,26.9433,27.0214,130022.0
2022-07-13 11:10:00,31.17,31.21,31.09,31.1,70509.0,27.0214,27.056,26.952,26.9607,70509.0
2022-07-13 11:20:00,31.11,31.14,31.02,31.04,57316.0,26.9693,26.9954,26.8913,26.9087,57316.0
2022-07-13 11:30:00,31.03,31.04,30.94,30.97,46732.0,26.9,26.9087,26.822,26.848,46732.0
2022-07-13 11:40:00,30.95,31.06,30.94,31.04,57927.0,26.8306,26.926,26.822,26.9087,57927.0
2022-07-13 11:50:00,31.04,31.11,31.02,31.03,42824.0,26.9087,26.9693,26.8913,26.9,42824.0
2022-07-13 12:00:00,31.03,31.22,31.02,31.17,58944.0,26.9,27.0647,26.8913,27.0214,58944.0
2022-07-13 12:10:00,31.17,31.18,31.09,31.17,50539.0,27.0214,27.03,26.952,27.0214,50539.0
2022-07-13 12:20:00,31.17,31.21,31.15,31.15,61694.0,27.0214,27.056,27.004,27.004,61694.0
2022-07-13 12:30:00,31.15,31.28,31.13,31.24,64697.0,27.004,27.1167,26.9867,27.082,64697.0
2022-07-13 12:40:00,31.23,31.3,31.2,31.3,49508.0,27.0734,27.1341,27.0474,27.1341,49508.0
2022-07-13 12:50:00,31.3,31.34,31.23,31.32,39383.0,27.1341,27.1687,27.0734,27.1514,39383.0
2022-07-13 13:00:00,31.31,31.43,31.3,31.33,121739.0,27.1427,27.2468,27.1341,27.1601,121739.0
2022-07-13 13:10:00,31.33,31.42,31.32,31.34,72061.0,27.1601,27.2381,27.1514,27.1687,72061.0
2022-07-13 13:20:00,31.34,31.38,31.29,31.35,47152.0,27.1687,27.2034,27.1254,27.1774,47152.0
2022-07-13 13:30:00,31.35,31.4,31.32,31.35,77947.0,27.1774,27.2208,27.1514,27.1774,77947.0
2022-07-13 13:40:00,31.35,31.41,31.33,31.41,70016.0,27.1774,27.2294,27.1601,27.2294,70016.0
2022-07-13 13:50:00,31.41,31.45,31.37,31.41,48117.0,27.2294,27.2641,27.1947,27.2294,48117.0
2022-07-13 14:00:00,31.42,31.42,31.25,31.36,102920.0,27.2381,27.2381,27.0907,27.1861,102920.0
2022-07-13 14:10:00,31.36,31.43,31.34,31.4,63557.0,27.1861,27.2468,27.1687,27.2208,63557.0
2022-07-13 14:20:00,31.4,31.46,31.34,31.46,89025.0,27.2208,27.2728,27.1687,27.2728,89025.0
2022-07-13 14:30:00,31.47,31.5,31.44,31.46,128497.0,27.2814,27.3074,27.2554,27.2728,128497.0
2022-07-13 14:40:00,31.47,31.48,31.42,31.43,72795.0,27.2814,27.2901,27.2381,27.2468,72795.0
2022-07-13 14:50:00,31.42,31.45,31.34,31.45,76210.0,27.2381,27.2641,27.1687,27.2641,76210.0
2022-07-13 15:00:00,31.45,31.46,31.29,31.32,97299.0,27.2641,27.2728,27.1254,27.1514,97299.0
2022-07-13 15:10:00,31.31,31.38,31.3,31.38,73619.0,27.1427,27.2034,27.1341,27.2034,73619.0
2022-07-13 15:20:00,31.37,31.41,31.33,31.34,66255.0,27.1947,27.2294,27.1601,27.1687,66255.0
2022-07-13 15:30:00,31.34,31.36,31.22,31.27,127801.0,27.1687,27.1861,27.0647,27.1081,127801.0
2022-07-13 15:40:00,31.27,31.31,31.18,31.2,153447.0,27.1081,27.1427,27.03,27.0474,153447.0
2022-07-13 15:50:00,31.2,31.2,31.12,31.14,475616.0,27.0474,27.0474,26.978,26.9954,475616.0
2022-07-14 09:30:00,30.2,30.5,30.13,30.24,273056.0,26.1805,26.4405,26.1198,26.2151,273056.0
2022-07-14 09:40:00,30.24,30.26,30.04,30.1,262460.0,26.2151,26.2325,26.0418,26.0938,262460.0
2022-07-14 09:50:00,30.1,30.31,30.08,30.17,194059.0,26.0938,26.2758,26.0764,26.1545,194059.0
2022-07-14 10:00:00,30.17,30.18,30.01,30.02,179712.0,26.1545,26.1631,26.0158,26.0244,179712.0
2022-07-14 10:10:00,30.02,30.23,29.95,30.21,148132.0,26.0244,26.2065,25.9637,26.1891,148132.0
2022-07-14 10:20:00,30.2,30.32,30.14,30.28,168843.0,26.1805,26.2845,26.1285,26.2498,168843.0
2022-07-14 10:30:00,30.27,30.28,30.11,30.25,186199.0,26.2412,26.2498,26.1024,26.2238,186199.0
2022-07-14 10:40:00,30.25,30.39,30.24,30.39,131437.0,26.2238,26.3452,26.2151,26.3452,131437.0
2022-07-14 10:50:00,30.4,30.47,30.29,30.34,252517.0,26.3538,26.4145,26.2585,26.3018,252517.0
2022-07-14 11:00:00,30.34,30.52,30.22,30.52,151552.0,26.3018,26.4579,26.1978,26.4579,151552.0
2022-07-14 11:10:00,30.51,30.51,30.38,30.48,157189.0,26.4492,26.4492,26.3365,26.4232,157189.0
2022-07-14 11:20:00,30.48,30.56,30.45,30.5,158351.0,26.4232,26.4926,26.3972,26.4405,158351.0
2022-07-14 11:30:00,30.5,30.58,30.42,30.57,110323.0,26.4405,26.5099,26.3712,26.5012,110323.0
2022-07-14 11:40:00,30.58,30.75,30.57,30.74,117225.0,26.5099,26.6573,26.5012,26.6486,117225.0
2022-07-14 11:50:00,30.74,30.8,30.65,30.66,86654.0,26.6486,26.7006,26.5706,26.5792,86654.0
2022-07-14 12:00:00,30.67,30.7,30.62,30.67,55042.0,26.5879,26.6139,26.5446,26.5879,55042.0
2022-07-14 12:10:00,30.66,30.75,30.65,30.72,65775.0,26.5792,26.6573,26.5706,26.6313,65775.0
2022-07-14 12:20:00,30.72,30.75,30.59,30.59,62708.0,26.6313,26.6573,26.5186,26.5186,62708.0
2022-07-14 12:30:00,30.59,30.67,30.58,30.62,61540.0,26.5186,26.5879,26.5099,26.5446,61540.0
2022-07-14 12:40:00,30.62,30.66,30.54,30.56,67789.0,26.5446,26.5792,26.4752,26.4926,67789.0
2022-07-14 12:50:00,30.56,30.59,30.51,30.55,58893.0,26.4926,26.5186,26.4492,26.4839,58893.0
2022-07-14 13:00:00,30.55,30.57,30.5,30.57,60378.0,26.4839,26.5012,26.4405,26.5012,60378.0
2022-07-14 13:10:00,30.57,30.72,30.52,30.71,93026.0,26.5012,26.6313,26.4579,26.6226,93026.0
2022-07-14 13:20:00,30.72,30.75,30.67,30.68,119657.0,26.6313,26.6573,26.5879,26.5966,119657.0
2022-07-14 13:30:00,30.67,30.69,30.55,30.64,91503.0,26.5879,26.6053,26.4839,26.5619,91503.0
2022-07-14 13:40:00,30.63,30.7,30.58,30.68,73226.0,26.5532,26.6139,26.5099,26.5966,73226.0
2022-07-14 13:50:00,30.69,30.77,30.64,30.75,84158.0,26.6053,26.6746,26.5619,26.6573,84158.0
2022-07-14 14:00:00,30.76,30.84,30.76,30.8,113334.0,26.6659,26.7353,26.6659,26.7006,113334.0
2022-07-14 14:10:00,30.79,30.93,30.75,30.93,195958.0,26.6919,26.8133,26.6573,26.8133,195958.0
2022-07-14 14:20:00,30.94,30.98,30.88,30.94,164133.0,26.822,26.8567,26.77,26.822,164133.0
2022-07-14 14:30:00,30.94,30.98,30.9,30.98,80107.0,26.822,26.8567,26.7873,26.8567,80107.0
2022-07-14 14:40:00,30.98,31.02,30.89,31.02,87144.0,26.8567,26.8913,26.7786,26.8913,87144.0
2022-07-14 14:50:00,31.01,31.05,30.95,31.03,107992.0,26.8827,26.9173,26.8306,26.9,107992.0
2022-07-14 15:00:00,31.03,31.07,30.98,31.04,114195.0,26.9,26.9347,26.8567,26.9087,114195.0
2022-07-14 15:10:00,31.04,31.12,31.01,31.11,124123.0,26.9087,26.978,26.8827,26.9693,124123.0
2022-07-14 15:20:00,31.12,31.19,31.11,31.17,134889.0,26.978,27.0387,26.9693,27.0214,134889.0
2022-07-14 15:30:00,31.17,31.17,31.03,31.04,126794.0,27.0214,27.0214,26.9,26.9087,126794.0
2022-07-14 15:40:00,31.05,31.12,31.01,31.1,207437.0,26.9173,26.978,26.8827,26.9607,207437.0
2022-07-14 15:50:00,31.1,31.16,31.09,31.15,456066.0,26.9607,27.0127,26.952,27.004,456066.0
2022-07-15 09:30:00,31.67,31.71,30.97,31.14,279643.0,27.4548,27.4895,26.848,26.9954,279643.0
2022-07-15 09:40:00,31.13,31.28,31.04,31.21,95486.0,26.9867,27.1167,26.9087,27.056,95486.0
2022-07-15 09:50:00,31.21,31.28,31.09,31.23,65072.0,27.056,27.1167,26.952,27.0734,65072.0
2022-07-15 10:00:00,31.24,31.42,31.18,31.23,183611.0,27.082,27.2381,27.03,27.0734,183611.0
2022-07-15 10:10:00,31.24,31.3,31.09,31.12,82045.0,27.082,27.1341,26.952,26.978,82045.0
2022-07-15 10:20:00,31.12,31.39,31.1,31.39,106930.0,26.978,27.2121,26.9607,27.2121,106930.0
2022-07-15 10:30:00,31.4,31.42,31.28,31.32,105319.0,27.2208,27.2381,27.1167,27.1514,105319.0
2022-07-15 10:40:00,31.32,31.37,31.26,31.29,96099.0,27.1514,27.1947,27.0994,27.1254,96099.0
2022-07-15 10:50:00,31.27,31.4,31.26,31.38,121850.0,27.1081,27.2208,27.0994,27.2034,121850.0
2022-07-15 11:00:00,31.37,31.4,31.3,31.39,62090.0,27.1947,27.2208,27.1341,27.2121,62090.0
2022-07-15 11:10:00,31.4,31.4,31.29,31.34,94677.0,27.2208,27.2208,27.1254,27.1687,94677.0
2022-07-15 11:20:00,31.35,31.41,31.32,31.41,57650.0,27.1774,27.2294,27.1514,27.2294,57650.0
2022-07-15 11:30:00,31.4,31.44,31.36,31.37,104739.0,27.2208,27.2554,27.1861,27.1947,104739.0
2022-07-15 11:40:00,31.37,31.42,31.33,31.36,49109.0,27.1947,27.2381,27.1601,27.1861,49109.0
2022-07-15 11:50:00,31.35,31.36,31.27,31.28,41413.0,27.1774,27.1861,27.1081,27.1167,41413.0
2022-07-15 12:00:00,31.29,31.29,31.14,31.15,103383.0,27.1254,27.1254,26.9954,27.004,103383.0
2022-07-15 12:10:00,31.15,31.27,31.15,31.24,163138.0,27.004,27.1081,27.004,27.082,163138.0
2022-07-15 12:20:00,31.25,31.25,31.15,31.21,54014.0,27.0907,27.0907,27.004,27.056,54014.0
2022-07-15 12:30:00,31.21,31.22,31.13,31.15,52118.0,27.056,27.0647,26.9867,27.004,52118.0
2022-07-15 12:40:00,31.15,31.2,31.13,31.19,34493.0,27.004,27.0474,26.9867,27.0387,34493.0
2022-07-15 12:50:00,31.2,31.21,31.12,31.14,102824.0,27.0474,27.056,26.978,26.9954,102824.0
2022-07-15 13:00:00,31.14,31.28,31.14,31.25,51180.0,26.9954,27.1167,26.9954,27.0907,51180.0
2022-07-15 13:10:00,31.24,31.26,31.21,31.22,38511.0,27.082,27.0994,27.056,27.0647,38511.0
2022-07-15 13:20:00,31.22,31.24,31.2,31.24,40018.0,27.0647,27.082,27.0474,27.082,40018.0
2022-07-15 13:30:00,31.22,31.23,31.11,31.16,49708.0,27.0647,27.0734,26.9693,27.0127,49708.0
2022-07-15 13:40:00,31.17,31.21,31.12,31.15,80728.0,27.0214,27.056,26.978,27.004,80728.0
2022-07-15 13:50:00,31.14,31.21,31.14,31.18,91748.0,26.9954,27.056,26.9954,27.03,91748.0
2022-07-15 14:00:00,31.18,31.21,31.16,31.2,67719.0,27.03,27.056,27.0127,27.0474,67719.0
2022-07-15 14:10:00,31.21,31.27,31.2,31.27,52008.0,27.056,27.1081,27.0474,27.1081,52008.0
2022-07-15 14:20:00,31.26,31.27,31.2,31.26,67521.0,27.0994,27.1081,27.0474,27.0994,67521.0
2022-07-15 14:30:00,31.25,31.3,31.24,31.27,88438.0,27.0907,27.1341,27.082,27.1081,88438.0
2022-07-15 14:40:00,31.27,31.36,31.27,31.34,92482.0,27.1081,27.1861,27.1081,27.1687,92482.0
2022-07-15 14:50:00,31.33,31.35,31.31,31.32,53987.0,27.1601,27.1774,27.1427,27.1514,53987.0
2022-07-15 15:00:00,31.32,31.35,31.29,31.32,69763.0,27.1514,27.1774,27.1254,27.1514,69763.0
2022-07-15 15:10:00,31.32,31.35,31.3,31.33,98363.0,27.1514,27.1774,27.1341,27.1601,98363.0
2022-07-15 15:20:00,31.32,31.38,31.32,31.36,86880.0,27.1514,27.2034,27.1514,27.1861,86880.0
2022-07-15 15:30:00,31.36,31.36,31.26,31.3,201893.0,27.1861,27.1861,27.0994,27.1341,201893.0
2022-07-15 15:40:00,31.31,31.38,31.3,31.31,193406.0,27.1427,27.2034,27.1341,27.1427,193406.0
2022-07-15 15:50:00,31.3,31.41,31.27,31.38,525167.0,27.1341,27.2294,27.1081,27.2034,525167.0
2022-07-18 09:30:00,31.83,31.99,31.77,31.99,161826.0,27.5935,27.7322,27.5415,27.7322,161826.0
2022-07-18 09:40:00,31.99,32.01,31.76,31.82,145982.0,27.7322,27.7496,27.5328,27.5849,145982.0
2022-07-18 09:50:00,31.82,32.0,31.81,31.91,136118.0,27.5849,27.7409,27.5762,27.6629,136118.0
2022-07-18 10:00:00,31.92,32.08,31.87,32.03,118101.0,27.6715,27.8102,27.6282,27.7669,118101.0
2022-07-18 10:10:00,32.03,32.2,31.99,32.13,81826.0,27.7669,27.9143,27.7322,27.8536,81826.0
2022-07-18 10:20:00,32.13,32.16,32.04,32.09,97843.0,27.8536,27.8796,27.7756,27.8189,97843.0
2022-07-18 10:30:00,32.09,32.13,32.04,32.12,71868.0,27.8189,27.8536,27.7756,27.8449,71868.0
2022-07-18 10:40:00,32.12,32.2,32.1,32.15,65634.0,27.8449,27.9143,27.8276,27.8709,65634.0
2022-07-18 10:50:00,32.15,32.16,32.0,32.01,101614.0,27.8709,27.8796,27.7409,27.7496,101614.0
2022-07-18 11:00:00,32.0,32.01,31.92,31.92,106226.0,27.7409,27.7496,27.6715,27.6715,106226.0
2022-07-18 11:10:00,31.92,32.03,31.91,32.02,71410.0,27.6715,27.7669,27.6629,27.7582,71410.0
2022-07-18 11:20:00,32.02,32.07,31.97,31.99,57441.0,27.7582,27.8016,27.7149,27.7322,57441.0
2022-07-18 11:30:00,31.98,32.07,31.96,32.07,52186.0,27.7236,27.8016,27.7062,27.8016,52186.0
2022-07-18 11:40:00,32.07,32.08,31.96,31.98,52114.0,27.8016,27.8102,27.7062,27.7236,52114.0
2022-07-18 11:50:00,31.98,32.04,31.97,32.02,62567.0,27.7236,27.7756,27.7149,27.7582,62567.0
2022-07-18 12:00:00,32.02,32.03,31.96,32.0,59022.0,27.7582,27.7669,27.7062,27.7409,59022.0
2022-07-18 12:10:00,32.01,32.05,31.99,32.01,36421.0,27.7496,27.7842,27.7322,27.7496,36421.0
2022-07-18 12:20:00,32.02,32.06,31.98,31.99,63619.0,27.7582,27.7929,27.7236,27.7322,63619.0
2022-07-18 12:30:00,31.99,32.0,31.92,31.96,76376.0,27.7322,27.7409,27.6715,27.7062,76376.0
2022-07-18 12:40:00,31.96,31.97,31.94,31.96,82693.0,27.7062,27.7149,27.6889,27.7062,82693.0
2022-07-18 12:50:00,31.96,31.97,31.92,31.95,109601.0,27.7062,27.7149,27.6715,27.6975,109601.0
2022-07-18 13:00:00,31.95,32.02,31.93,32.0,66306.0,27.6975,27.7582,27.6802,27.7409,66306.0
2022-07-18 13:10:00,32.0,32.08,31.99,32.06,86259.0,27.7409,27.8102,27.7322,27.7929,86259.0
2022-07-18 13:20:00,32.07,32.15,32.06,32.13,68532.0,27.8016,27.8709,27.7929,27.8536,68532.0
2022-07-18 13:30:00,32.13,32.16,32.1,32.16,63593.0,27.8536,27.8796,27.8276,27.8796,63593.0
2022-07-18 13:40:00,32.16,32.17,32.04,32.05,86354.0,27.8796,27.8883,27.7756,27.7842,86354.0
2022-07-18 13:50:00,32.05,32.13,32.03,32.05,151944.0,27.7842,27.8536,27.7669,27.7842,151944.0
2022-07-18 14:00:00,32.05,32.07,32.0,32.03,90109.0,27.7842,27.8016,27.7409,27.7669,90109.0
2022-07-18 14:10:00,32.02,32.07,32.0,32.05,132703.0,27.7582,27.8016,27.7409,27.7842,132703.0
2022-07-18 14:20:00,32.05,32.06,31.97,32.0,65093.0,27.7842,27.7929,27.7149,27.7409,65093.0
2022-07-18 14:30:00,32.0,32.1,32.0,32.09,56018.0,27.7409,27.8276,27.7409,27.8189,56018.0
2022-07-18 14:40:00,32.09,32.11,32.05,32.06,62270.0,27.8189,27.8363,27.7842,27.7929,62270.0
2022-07-18 14:50:00,32.06,32.06,32.01,32.02,75401.0,27.7929,27.7929,27.7496,27.7582,75401.0
2022-07-18 15:00:00,32.02,32.1,32.01,32.06,81346.0,27.7582,27.8276,27.7496,27.7929,81346.0
2022-07-18 15:10:00,32.07,32.07,32.0,32.06,82952.0,27.8016,27.8016,27.7409,27.7929,82952.0
2022-07-18 15:20:00,32.05,32.07,31.95,31.96,157019.0,27.7842,27.8016,27.6975,27.7062,157019.0
2022-07-18 15:30:00,31.95,31.95,31.84,31.85,246339.0,27.6975,27.6975,27.6022,27.6109,246339.0
2022-07-18 15:40:00,31.85,31.86,31.78,31.81,255511.0,27.6109,27.6195,27.5502,27.5762,255511.0
2022-07-18 15:50:00,31.8,31.96,31.78,31.91,511718.0,27.5675,27.7062,27.5502,27.6629,511718.0
2022-07-19 09:30:00,31.89,32.27,31.89,32.19,186016.0,27.6455,27.975,27.6455,27.9056,186016.0
2022-07-19 09:40:00,32.2,32.25,32.03,32.18,80879.0,27.9143,27.9576,27.7669,27.8969,80879.0
2022-07-19 09:50:00,32.19,32.24,32.07,32.16,74331.0,27.9056,27.949,27.8016,27.8796,74331.0
2022-07-19 10:00:00,32.18,32.29,32.14,32.2,74086.0,27.8969,27.9923,27.8623,27.9143,74086.0
2022-07-19 10:10:00,32.21,32.31,32.09,32.24,91560.0,27.9229,28.0096,27.8189,27.949,91560.0
2022-07-19 10:20:00,32.23,32.3,32.21,32.26,58253.0,27.9403,28.001,27.9229,27.9663,58253.0
2022-07-19 10:30:00,32.26,32.27,32.18,32.22,52245.0,27.9663,27.975,27.8969,27.9316,52245.0
2022-07-19 10:40:00,32.23,32.25,32.14,32.15,51279.0,27.9403,27.9576,27.8623,27.8709,51279.0
2022-07-19 10:50:00,32.16,32.22,32.04,32.07,77502.0,27.8796,27.9316,27.7756,27.8016,77502.0
2022-07-19 11:00:00,32.07,32.1,32.0,32.08,76252.0,27.8016,27.8276,27.7409,27.8102,76252.0
2022-07-19 11:10:00,32.09,32.11,32.03,32.05,72852.0,27.8189,27.8363,27.7669,27.7842,72852.0
2022-07-19 11:20:00,32.05,32.1,32.02,32.09,111337.0,27.7842,27.8276,27.7582,27.8189,111337.0
2022-07-19 11:30:00,32.09,32.19,32.08,32.16,86446.0,27.8189,27.9056,27.8102,27.8796,86446.0
2022-07-19 11:40:00,32.16,32.17,32.08,32.13,130908.0,27.8796,27.8883,27.8102,27.8536,130908.0
2022-07-19 11:50:00,32.13,32.15,32.1,32.15,94676.0,27.8536,27.8709,27.8276,27.8709,94676.0
2022-07-19 12:00:00,32.15,32.15,32.04,32.05,53487.0,27.8709,27.8709,27.7756,27.7842,53487.0
2022-07-19 12:10:00,32.05,32.13,32.05,32.09,70589.0,27.7842,27.8536,27.7842,27.8189,70589.0
2022-07-19 12:20:00,32.09,32.15,32.09,32.14,57375.0,27.8189,27.8709,27.8189,27.8623,57375.0
2022-07-19 12:30:00,32.13,32.26,32.13,32.25,147418.0,27.8536,27.9663,27.8536,27.9576,147418.0
2022-07-19 12:40:00,32.26,32.29,32.24,32.25,71204.0,27.9663,27.9923,27.949,27.9576,71204.0
2022-07-19 12:50:00,32.25,32.26,32.23,32.25,85009.0,27.9576,27.9663,27.9403,27.9576,85009.0
2022-07-19 13:00:00,32.25,32.29,32.24,32.24,63328.0,27.9576,27.9923,27.949,27.949,63328.0
2022-07-19 13:10:00,32.25,32.29,32.23,32.26,65063.0,27.9576,27.9923,27.9403,27.9663,65063.0
2022-07-19 13:20:00,32.27,32.31,32.24,32.29,42228.0,27.975,28.0096,27.949,27.9923,42228.0
2022-07-19 13:30:00,32.29,32.32,32.28,32.31,131409.0,27.9923,28.0183,27.9836,28.0096,131409.0
2022-07-19 13:40:00,32.3,32.37,32.3,32.34,65904.0,28.001,28.0616,28.001,28.0356,65904.0
2022-07-19 13:50:00,32.33,32.37,32.3,32.36,53160.0,28.027,28.0616,28.001,28.053,53160.0
2022-07-19 14:00:00,32.36,32.42,32.36,32.41,68813.0,28.053,28.105,28.053,28.0963,68813.0
2022-07-19 14:10:00,32.41,32.44,32.36,32.39,74592.0,28.0963,28.1223,28.053,28.079,74592.0
2022-07-19 14:20:00,32.38,32.39,32.3,32.3,46418.0,28.0703,28.079,28.001,28.001,46418.0
2022-07-19 14:30:00,32.3,32.36,32.3,32.32,77480.0,28.001,28.053,28.001,28.0183,77480.0
2022-07-19 14:40:00,32.32,32.32,32.26,32.28,54139.0,28.0183,28.0183,27.9663,27.9836,54139.0
2022-07-19 14:50:00,32.28,32.34,32.25,32.34,55547.0,27.9836,28.0356,27.9576,28.0356,55547.0
2022-07-19 15:00:00,32.34,32.35,32.32,32.34,53938.0,28.0356,28.0443,28.0183,28.0356,53938.0
2022-07-19 15:10:00,32.34,32.35,32.31,32.34,90886.0,28.0356,28.0443,28.0096,28.0356,90886.0
2022-07-19 15:20:00,32.34,32.37,32.32,32.37,130736.0,28.0356,28.0616,28.0183,28.0616,130736.0
2022-07-19 15:30:00,32.36,32.38,32.32,32.37,110902.0,28.053,28.0703,28.0183,28.0616,110902.0
2022-07-19 15:40:00,32.37,32.41,32.36,32.38,241068.0,28.0616,28.0963,28.053,28.0703,241068.0
2022-07-19 15:50:00,32.37,32.4,32.32,32.32,559020.0,28.0616,28.0877,28.0183,28.0183,559020.0
2022-07-20 09:30:00,32.31,32.36,32.22,32.27,192767.0,28.0096,28.053,27.9316,27.975,192767.0
2022-07-20 09:40:00,32.27,32.3,31.97,32.02,70908.0,27.975,28.001,27.7149,27.7582,70908.0
2022-07-20 09:50:00,32.03,32.27,31.99,32.23,87338.0,27.7669,27.975,27.7322,27.9403,87338.0
2022-07-20 10:00:00,32.23,32.24,32.09,32.13,52479.0,27.9403,27.949,27.8189,27.8536,52479.0
2022-07-20 10:10:00,32.13,32.13,32.01,32.05,43273.0,27.8536,27.8536,27.7496,27.7842,43273.0
2022-07-20 10:20:00,32.05,32.19,32.05,32.15,55305.0,27.7842,27.9056,27.7842,27.8709,55305.0
2022-07-20 10:30:00,32.15,32.29,32.1,32.29,93749.0,27.8709,27.9923,27.8276,27.9923,93749.0
2022-07-20 10:40:00,32.29,32.35,32.21,32.35,108595.0,27.9923,28.0443,27.9229,28.0443,108595.0
2022-07-20 10:50:00,32.34,32.45,32.34,32.45,120859.0,28.0356,28.131,28.0356,28.131,120859.0
2022-07-20 11:00:00,32.44,32.46,32.38,32.45,106226.0,28.1223,28.1397,28.0703,28.131,106226.0
2022-07-20 11:10:00,32.45,32.46,32.37,32.38,81132.0,28.131,28.1397,28.0616,28.0703,81132.0
2022-07-20 11:20:00,32.38,32.4,32.29,32.32,53919.0,28.0703,28.0877,27.9923,28.0183,53919.0
2022-07-20 11:30:00,32.31,32.31,32.26,32.3,65813.0,28.0096,28.0096,27.9663,28.001,65813.0
2022-07-20 11:40:00,32.29,32.31,32.22,32.27,63079.0,27.9923,28.0096,27.9316,27.975,63079.0
2022-07-20 11:50:00,32.27,32.36,32.26,32.32,67648.0,27.975,28.053,27.9663,28.0183,67648.0
2022-07-20 12:00:00,32.33,32.38,32.29,32.36,41163.0,28.027,28.0703,27.9923,28.053,41163.0
2022-07-20 12:10:00,32.37,32.42,32.34,32.4,45504.0,28.0616,28.105,28.0356,28.0877,45504.0
2022-07-20 12:20:00,32.4,32.41,32.35,32.38,49423.0,28.0877,28.0963,28.0443,28.0703,49423.0
2022-07-20 12:30:00,32.37,32.43,32.34,32.41,49436.0,28.0616,28.1137,28.0356,28.0963,49436.0
2022-07-20 12:40:00,32.41,32.42,32.25,32.27,45669.0,28.0963,28.105,27.9576,27.975,45669.0
2022-07-20 12:50:00,32.27,32.43,32.27,32.41,84960.0,27.975,28.1137,27.975,28.0963,84960.0
2022-07-20 13:00:00,32.41,32.41,32.26,32.3,73455.0,28.0963,28.0963,27.9663,28.001,73455.0
2022-07-20 13:10:00,32.31,32.41,32.24,32.41,63601.0,28.0096,28.0963,27.949,28.0963,63601.0
2022-07-20 13:20:00,32.41,32.42,32.32,32.39,38001.0,28.0963,28.105,28.0183,28.079,38001.0
2022-07-20 13:30:00,32.4,32.41,32.34,32.38,47972.0,28.0877,28.0963,28.0356,28.0703,47972.0
2022-07-20 13:40:00,32.36,32.39,32.32,32.33,48939.0,28.053,28.079,28.0183,28.027,48939.0
2022-07-20 13:50:00,32.32,32.35,32.23,32.25,49046.0,28.0183,28.0443,27.9403,27.9576,49046.0
2022-07-20 14:00:00,32.25,32.32,32.23,32.32,52812.0,27.9576,28.0183,27.9403,28.0183,52812.0
2022-07-20 14:10:00,32.32,32.33,32.23,32.33,50811.0,28.0183,28.027,27.9403,28.027,50811.0
2022-07-20 14:20:00,32.32,32.46,32.32,32.46,76112.0,28.0183,28.1397,28.0183,28.1397,76112.0
2022-07-20 14:30:00,32.46,32.48,32.41,32.45,39105.0,28.1397,28.157,28.0963,28.131,39105.0
2022-07-20 14:40:00,32.45,32.5,32.44,32.48,45004.0,28.131,28.1743,28.1223,28.157,45004.0
2022-07-20 14:50:00,32.48,32.52,32.4,32.5,53080.0,28.157,28.1917,28.0877,28.1743,53080.0
2022-07-20 15:00:00,32.5,32.58,32.48,32.52,71670.0,28.1743,28.2437,28.157,28.1917,71670.0
2022-07-20 15:10:00,32.52,32.63,32.52,32.63,93343.0,28.1917,28.287,28.1917,28.287,93343.0
2022-07-20 15:20:00,32.62,32.63,32.57,32.63,117489.0,28.2784,28.287,28.235,28.287,117489.0
2022-07-20 15:30:00,32.63,32.65,32.56,32.65,160207.0,28.287,28.3044,28.2264,28.3044,160207.0
2022-07-20 15:40:00,32.64,32.67,32.59,32.59,205067.0,28.2957,28.3217,28.2524,28.2524,205067.0
2022-07-20 15:50:00,32.58,32.64,32.45,32.51,861538.0,28.2437,28.2957,28.131,28.183,861538.0
2022-07-21 09:30:00,31.68,31.95,31.63,31.63,372028.0,27.4635,27.6975,27.4201,27.4201,372028.0
2022-07-21 09:40:00,31.63,31.72,31.51,31.58,195271.0,27.4201,27.4982,27.3161,27.3768,195271.0
2022-07-21 09:50:00,31.57,31.89,31.57,31.75,151048.0,27.3681,27.6455,27.3681,27.5242,151048.0
2022-07-21 10:00:00,31.76,31.78,31.51,31.51,123497.0,27.5328,27.5502,27.3161,27.3161,123497.0
2022-07-21 10:10:00,31.52,31.57,31.41,31.55,93335.0,27.3248,27.3681,27.2294,27.3508,93335.0
2022-07-21 10:20:00,31.56,31.56,31.4,31.42,156811.0,27.3595,27.3595,27.2208,27.2381,156811.0
2022-07-21 10:30:00,31.43,31.76,31.42,31.76,219668.0,27.2468,27.5328,27.2381,27.5328,219668.0
2022-07-21 10:40:00,31.76,31.81,31.7,31.72,164298.0,27.5328,27.5762,27.4808,27.4982,164298.0
2022-07-21 10:50:00,31.73,31.88,31.71,31.86,101516.0,27.5068,27.6369,27.4895,27.6195,101516.0
2022-07-21 11:00:00,31.86,32.02,31.85,31.91,180362.0,27.6195,27.7582,27.6109,27.6629,180362.0
2022-07-21 11:10:00,31.92,32.03,31.86,31.98,243927.0,27.6715,27.7669,27.6195,27.7236,243927.0
2022-07-21 11:20:00,31.98,32.0,31.82,31.89,95831.0,27.7236,27.7409,27.5849,27.6455,95831.0
2022-07-21 11:30:00,31.89,32.08,31.84,32.0,68734.0,27.6455,27.8102,27.6022,27.7409,68734.0
2022-07-21 11:40:00,32.01,32.11,31.98,32.08,114502.0,27.7496,27.8363,27.7236,27.8102,114502.0
2022-07-21 11:50:00,32.08,32.19,32.08,32.16,179163.0,27.8102,27.9056,27.8102,27.8796,179163.0
2022-07-21 12:00:00,32.16,32.2,32.11,32.15,84082.0,27.8796,27.9143,27.8363,27.8709,84082.0
2022-07-21 12:10:00,32.16,32.17,32.02,32.09,79004.0,27.8796,27.8883,27.7582,27.8189,79004.0
2022-07-21 12:20:00,32.09,32.18,32.05,32.17,56539.0,27.8189,27.8969,27.7842,27.8883,56539.0
2022-07-21 12:30:00,32.16,32.18,32.12,32.18,38778.0,27.8796,27.8969,27.8449,27.8969,38778.0
2022-07-21 12:40:00,32.18,32.18,32.1,32.13,46064.0,27.8969,27.8969,27.8276,27.8536,46064.0
2022-07-21 12:50:00,32.14,32.22,32.14,32.22,45159.0,27.8623,27.9316,27.8623,27.9316,45159.0
2022-07-21 13:00:00,32.22,32.22,32.14,32.22,59169.0,27.9316,27.9316,27.8623,27.9316,59169.0
2022-07-21 13:10:00,32.22,32.27,32.19,32.24,47350.0,27.9316,27.975,27.9056,27.949,47350.0
2022-07-21 13:20:00,32.23,32.24,32.11,32.12,65345.0,27.9403,27.949,27.8363,27.8449,65345.0
2022-07-21 13:30:00,32.11,32.11,32.05,32.11,141131.0,27.8363,27.8363,27.7842,27.8363,141131.0
2022-07-21 13:40:00,32.1,32.17,32.09,32.12,114321.0,27.8276,27.8883,27.8189,27.8449,114321.0
2022-07-21 13:50:00,32.13,32.13,32.03,32.04,77655.0,27.8536,27.8536,27.7669,27.7756,77655.0
2022-07-21 14:00:00,32.03,32.05,31.99,32.02,90525.0,27.7669,27.7842,27.7322,27.7582,90525.0
2022-07-21 14:10:00,32.02,32.06,31.97,31.99,78634.0,27.7582,27.7929,27.7149,27.7322,78634.0
2022-07-21 14:20:00,31.98,32.1,31.96,32.09,79453.0,27.7236,27.8276,27.7062,27.8189,79453.0
2022-07-21 14:30:00,32.09,32.15,32.08,32.13,167168.0,27.8189,27.8709,27.8102,27.8536,167168.0
2022-07-21 14:40:00,32.13,32.14,32.05,32.09,120602.0,27.8536,27.8623,27.7842,27.8189,120602.0
2022-07-21 14:50:00,32.1,32.18,32.08,32.18,165523.0,27.8276,27.8969,27.8102,27.8969,165523.0
2022-07-21 15:00:00,32.18,32.28,32.17,32.26,169610.0,27.8969,27.9836,27.8883,27.9663,169610.0
2022-07-21 15:10:00,32.26,32.26,32.18,32.23,75024.0,27.9663,27.9663,27.8969,27.9403,75024.0
2022-07-21 15:20:00,32.22,32.25,32.19,32.21,68605.0,27.9316,27.9576,27.9056,27.9229,68605.0
2022-07-21 15:30:00,32.21,32.28,32.18,32.24,95662.0,27.9229,27.9836,27.8969,27.949,95662.0
2022-07-21 15:40:00,32.23,32.37,32.23,32.35,172176.0,27.9403,28.0616,27.9403,28.0443,172176.0
2022-07-21 15:50:00,32.36,32.43,32.35,32.41,525355.0,28.053,28.1137,28.0443,28.0963,525355.0
2022-07-22 09:30:00,32.67,32.89,32.53,32.76,230763.0,28.3217,28.5124,28.2004,28.3997,230763.0
2022-07-22 09:40:00,32.76,32.82,32.54,32.61,68692.0,28.3997,28.4518,28.209,28.2697,68692.0
2022-07-22 09:50:00,32.6,32.65,32.37,32.38,145167.0,28.261,28.3044,28.0616,28.0703,145167.0
2022-07-22 10:00:00,32.39,32.48,32.33,32.44,185483.0,28.079,28.157,28.027,28.1223,185483.0
2022-07-22 10:10:00,32.44,32.71,32.44,32.69,82822.0,28.1223,28.3564,28.1223,28.3391,82822.0
2022-07-22 10:20:00,32.69,32.73,32.62,32.65,98693.0,28.3391,28.3737,28.2784,28.3044,98693.0
2022-07-22 10:30:00,32.64,32.65,32.56,32.62,68946.0,28.2957,28.3044,28.2264,28.2784,68946.0
2022-07-22 10:40:00,32.61,32.71,32.57,32.66,61287.0,28.2697,28.3564,28.235,28.313,61287.0
2022-07-22 10:50:00,32.66,32.68,32.6,32.64,37439.0,28.313,28.3304,28.261,28.2957,37439.0
2022-07-22 11:00:00,32.63,32.67,32.56,32.61,38490.0,28.287,28.3217,28.2264,28.2697,38490.0
2022-07-22 11:10:00,32.6,32.65,32.57,32.61,74609.0,28.261,28.3044,28.235,28.2697,74609.0
2022-07-22 11:20:00,32.61,32.68,32.58,32.64,74494.0,28.2697,28.3304,28.2437,28.2957,74494.0
2022-07-22 11:30:00,32.64,32.67,32.56,32.63,68840.0,28.2957,28.3217,28.2264,28.287,68840.0
2022-07-22 11:40:00,32.63,32.64,32.56,32.61,52589.0,28.287,28.2957,28.2264,28.2697,52589.0
2022-07-22 11:50:00,32.6,32.69,32.59,32.62,40186.0,28.261,28.3391,28.2524,28.2784,40186.0
2022-07-22 12:00:00,32.62,32.65,32.58,32.63,40542.0,28.2784,28.3044,28.2437,28.287,40542.0
2022-07-22 12:10:00,32.62,32.69,32.61,32.67,42798.0,28.2784,28.3391,28.2697,28.3217,42798.0
2022-07-22 12:20:00,32.67,32.67,32.57,32.6,49187.0,28.3217,28.3217,28.235,28.261,49187.0
2022-07-22 12:30:00,32.6,32.65,32.57,32.58,36896.0,28.261,28.3044,28.235,28.2437,36896.0
2022-07-22 12:40:00,32.59,32.59,32.49,32.52,70376.0,28.2524,28.2524,28.1657,28.1917,70376.0
2022-07-22 12:50:00,32.52,32.57,32.5,32.52,29987.0,28.1917,28.235,28.1743,28.1917,29987.0
2022-07-22 13:00:00,32.52,32.53,32.44,32.52,45156.0,28.1917,28.2004,28.1223,28.1917,45156.0
2022-07-22 13:10:00,32.51,32.51,32.43,32.45,69504.0,28.183,28.183,28.1137,28.131,69504.0
2022-07-22 13:20:00,32.45,32.47,32.38,32.4,58387.0,28.131,28.1483,28.0703,28.0877,58387.0
2022-07-22 13:30:00,32.4,32.4,32.29,32.33,66180.0,28.0877,28.0877,27.9923,28.027,66180.0
2022-07-22 13:40:00,32.33,32.33,32.25,32.3,59217.0,28.027,28.027,27.9576,28.001,59217.0
2022-07-22 13:50:00,32.29,32.32,32.26,32.32,44399.0,27.9923,28.0183,27.9663,28.0183,44399.0
2022-07-22 14:00:00,32.31,32.32,32.14,32.14,63285.0,28.0096,28.0183,27.8623,27.8623,63285.0
2022-07-22 14:10:00,32.15,32.16,32.09,32.15,50779.0,27.8709,27.8796,27.8189,27.8709,50779.0
2022-07-22 14:20:00,32.14,32.19,32.12,32.16,56369.0,27.8623,27.9056,27.8449,27.8796,56369.0
2022-07-22 14:30:00,32.16,32.19,32.11,32.19,57527.0,27.8796,27.9056,27.8363,27.9056,57527.0
2022-07-22 14:40:00,32.19,32.21,32.15,32.18,50794.0,27.9056,27.9229,27.8709,27.8969,50794.0
2022-07-22 14:50:00,32.18,32.24,32.17,32.19,53539.0,27.8969,27.949,27.8883,27.9056,53539.0
2022-07-22 15:00:00,32.19,32.22,32.15,32.18,64424.0,27.9056,27.9316,27.8709,27.8969,64424.0
2022-07-22 15:10:00,32.18,32.26,32.17,32.22,74230.0,27.8969,27.9663,27.8883,27.9316,74230.0
2022-07-22 15:20:00,32.22,32.25,32.2,32.23,97921.0,27.9316,27.9576,27.9143,27.9403,97921.0
2022-07-22 15:30:00,32.24,32.27,32.19,32.2,156400.0,27.949,27.975,27.9056,27.9143,156400.0
2022-07-22 15:40:00,32.2,32.26,32.16,32.18,151562.0,27.9143,27.9663,27.8796,27.8969,151562.0
2022-07-22 15:50:00,32.18,32.36,32.18,32.33,565387.0,27.8969,28.053,27.8969,28.027,565387.0
2022-07-25 09:30:00,32.56,32.69,32.21,32.45,184265.0,28.2264,28.3391,27.9229,28.131,184265.0
2022-07-25 09:40:00,32.45,32.59,32.45,32.48,83871.0,28.131,28.2524,28.131,28.157,83871.0
2022-07-25 09:50:00,32.48,32.63,32.46,32.56,64421.0,28.157,28.287,28.1397,28.2264,64421.0
2022-07-25 10:00:00,32.57,32.7,32.52,32.66,103125.0,28.235,28.3477,28.1917,28.313,103125.0
2022-07-25 10:10:00,32.66,32.75,32.63,32.72,89676.0,28.313,28.3911,28.287,28.3651,89676.0
2022-07-25 10:20:00,32.72,32.86,32.71,32.8,101374.0,28.3651,28.4864,28.3564,28.4344,101374.0
2022-07-25 10:30:00,32.8,32.85,32.74,32.77,68543.0,28.4344,28.4778,28.3824,28.4084,68543.0
2022-07-25 10:40:00,32.77,32.96,32.75,32.95,77975.0,28.4084,28.5731,28.3911,28.5645,77975.0
2022-07-25 10:50:00,32.96,33.02,32.92,32.94,85222.0,28.5731,28.6251,28.5384,28.5558,85222.0
2022-07-25 11:00:00,32.94,33.0,32.92,32.96,64393.0,28.5558,28.6078,28.5384,28.5731,64393.0
2022-07-25 11:10:00,32.97,33.04,32.96,33.03,42022.0,28.5818,28.6425,28.5731,28.6338,42022.0
2022-07-25 11:20:00,33.04,33.15,33.03,33.14,68266.0,28.6425,28.7378,28.6338,28.7292,68266.0
2022-07-25 11:30:00,33.13,33.15,33.09,33.11,69345.0,28.7205,28.7378,28.6858,28.7032,69345.0
2022-07-25 11:40:00,33.11,33.15,33.09,33.1,37662.0,28.7032,28.7378,28.6858,28.6945,37662.0
2022-07-25 11:50:00,33.09,33.15,33.09,33.09,37855.0,28.6858,28.7378,28.6858,28.6858,37855.0
2022-07-25 12:00:00,33.1,33.14,33.09,33.1,44240.0,28.6945,28.7292,28.6858,28.6945,44240.0
2022-07-25 12:10:00,33.1,33.11,33.01,33.01,64440.0,28.6945,28.7032,28.6165,28.6165,64440.0
2022-07-25 12:20:00,33.01,33.08,32.97,33.08,46781.0,28.6165,28.6771,28.5818,28.6771,46781.0
2022-07-25 12:30:00,33.07,33.14,33.07,33.09,35440.0,28.6685,28.7292,28.6685,28.6858,35440.0
2022-07-25 12:40:00,33.09,33.13,33.08,33.09,34332.0,28.6858,28.7205,28.6771,28.6858,34332.0
2022-07-25 12:50:00,33.09,33.17,33.06,33.15,156665.0,28.6858,28.7552,28.6598,28.7378,156665.0
2022-07-25 13:00:00,33.15,33.3,33.13,33.29,275945.0,28.7378,28.8679,28.7205,28.8592,275945.0
2022-07-25 13:10:00,33.29,33.34,33.26,33.28,83154.0,28.8592,28.9025,28.8332,28.8505,83154.0
2022-07-25 13:20:00,33.28,33.29,33.22,33.25,79133.0,28.8505,28.8592,28.7985,28.8245,79133.0
2022-07-25 13:30:00,33.26,33.28,33.19,33.23,118667.0,28.8332,28.8505,28.7725,28.8072,118667.0
2022-07-25 13:40:00,33.22,33.31,33.22,33.29,132757.0,28.7985,28.8765,28.7985,28.8592,132757.0
2022-07-25 13:50:00,33.28,33.3,33.24,33.27,178047.0,28.8505,28.8679,28.8159,28.8419,178047.0
2022-07-25 14:00:00,33.27,33.36,33.26,33.33,207509.0,28.8419,28.9199,28.8332,28.8939,207509.0
2022-07-25 14:10:00,33.34,33.4,33.33,33.34,71206.0,28.9025,28.9546,28.8939,28.9025,71206.0
2022-07-25 14:20:00,33.34,33.39,33.3,33.38,75684.0,28.9025,28.9459,28.8679,28.9372,75684.0
2022-07-25 14:30:00,33.38,33.42,33.35,33.39,76884.0,28.9372,28.9719,28.9112,28.9459,76884.0
2022-07-25 14:40:00,33.39,33.41,33.31,33.35,72774.0,28.9459,28.9632,28.8765,28.9112,72774.0
2022-07-25 14:50:00,33.34,33.38,33.32,33.38,53555.0,28.9025,28.9372,28.8852,28.9372,53555.0
2022-07-25 15:00:00,33.38,33.41,33.36,33.4,89026.0,28.9372,28.9632,28.9199,28.9546,89026.0
2022-07-25 15:10:00,33.4,33.42,33.36,33.39,86042.0,28.9546,28.9719,28.9199,28.9459,86042.0
2022-07-25 15:20:00,33.38,33.45,33.38,33.39,104054.0,28.9372,28.9979,28.9372,28.9459,104054.0
2022-07-25 15:30:00,33.4,33.45,33.35,33.45,153395.0,28.9546,28.9979,28.9112,28.9979,153395.0
2022-07-25 15:40:00,33.45,33.48,33.41,33.43,250106.0,28.9979,29.0239,28.9632,28.9806,250106.0
2022-07-25 15:50:00,33.43,33.48,33.4,33.47,549528.0,28.9806,29.0239,28.9546,29.0152,549528.0
2022-07-26 09:30:00,33.77,33.97,33.51,33.96,291307.0,29.2753,29.4487,29.0499,29.44,291307.0
2022-07-26 09:40:00,33.97,33.99,33.83,33.93,115125.0,29.4487,29.466,29.3273,29.414,115125.0
2022-07-26 09:50:00,33.94,34.03,33.83,33.97,152838.0,29.4227,29.5007,29.3273,29.4487,152838.0
2022-07-26 10:00:00,33.97,33.98,33.75,33.77,120561.0,29.4487,29.4574,29.258,29.2753,120561.0
2022-07-26 10:10:00,33.77,33.79,33.64,33.72,75636.0,29.2753,29.2926,29.1626,29.232,75636.0
2022-07-26 10:20:00,33.73,33.77,33.65,33.77,80439.0,29.2406,29.2753,29.1713,29.2753,80439.0
2022-07-26 10:30:00,33.77,33.78,33.71,33.73,82309.0,29.2753,29.284,29.2233,29.2406,82309.0
2022-07-26 10:40:00,33.73,33.78,33.72,33.74,114300.0,29.2406,29.284,29.232,29.2493,114300.0
2022-07-26 10:50:00,33.73,33.85,33.71,33.82,141059.0,29.2406,29.3447,29.2233,29.3187,141059.0
2022-07-26 11:00:00,33.83,33.85,33.7,33.7,88519.0,29.3273,29.3447,29.2146,29.2146,88519.0
2022-07-26 11:10:00,33.7,33.78,33.69,33.72,139249.0,29.2146,29.284,29.206,29.232,139249.0
2022-07-26 11:20:00,33.73,33.79,33.7,33.77,157037.0,29.2406,29.2926,29.2146,29.2753,157037.0
2022-07-26 11:30:00,33.77,33.79,33.69,33.71,149243.0,29.2753,29.2926,29.206,29.2233,149243.0
2022-07-26 11:40:00,33.72,33.76,33.68,33.72,92241.0,29.232,29.2666,29.1973,29.232,92241.0
2022-07-26 11:50:00,33.71,33.77,33.66,33.75,104154.0,29.2233,29.2753,29.18,29.258,104154.0
2022-07-26 12:00:00,33.75,33.76,33.57,33.59,146359.0,29.258,29.2666,29.1019,29.1193,146359.0
2022-07-26 12:10:00,33.59,33.6,33.51,33.57,51105.0,29.1193,29.1279,29.0499,29.1019,51105.0
2022-07-26 12:20:00,33.56,33.58,33.5,33.55,69827.0,29.0933,29.1106,29.0412,29.0846,69827.0
2022-07-26 12:30:00,33.56,33.63,33.53,33.55,68190.0,29.0933,29.1539,29.0673,29.0846,68190.0
2022-07-26 12:40:00,33.55,33.68,33.52,33.67,78259.0,29.0846,29.1973,29.0586,29.1886,78259.0
2022-07-26 12:50:00,33.67,33.73,33.63,33.64,72983.0,29.1886,29.2406,29.1539,29.1626,72983.0
2022-07-26 13:00:00,33.64,33.7,33.61,33.7,56270.0,29.1626,29.2146,29.1366,29.2146,56270.0
2022-07-26 13:10:00,33.69,33.72,33.62,33.66,55488.0,29.206,29.232,29.1453,29.18,55488.0
2022-07-26 13:20:00,33.65,33.72,33.65,33.69,66869.0,29.1713,29.232,29.1713,29.206,66869.0
2022-07-26 13:30:00,33.69,33.7,33.64,33.65,68131.0,29.206,29.2146,29.1626,29.1713,68131.0
2022-07-26 13:40:00,33.65,33.69,33.64,33.66,54177.0,29.1713,29.206,29.1626,29.18,54177.0
2022-07-26 13:50:00,33.66,33.71,33.64,33.65,47716.0,29.18,29.2233,29.1626,29.1713,47716.0
2022-07-26 14:00:00,33.64,33.74,33.61,33.61,63413.0,29.1626,29.2493,29.1366,29.1366,63413.0
2022-07-26 14:10:00,33.62,33.66,33.57,33.59,60934.0,29.1453,29.18,29.1019,29.1193,60934.0
2022-07-26 14:20:00,33.59,33.6,33.51,33.51,35236.0,29.1193,29.1279,29.0499,29.0499,35236.0
2022-07-26 14:30:00,33.51,33.52,33.46,33.47,59797.0,29.0499,29.0586,29.0066,29.0152,59797.0
2022-07-26 14:40:00,33.47,33.49,33.44,33.45,57290.0,29.0152,29.0326,28.9892,28.9979,57290.0
2022-07-26 14:50:00,33.45,33.55,33.42,33.55,108010.0,28.9979,29.0846,28.9719,29.0846,108010.0
2022-07-26 15:00:00,33.55,33.59,33.51,33.55,104669.0,29.0846,29.1193,29.0499,29.0846,104669.0
2022-07-26 15:10:00,33.55,33.62,33.53,33.57,62635.0,29.0846,29.1453,29.0673,29.1019,62635.0
2022-07-26 15:20:00,33.57,33.62,33.54,33.61,79947.0,29.1019,29.1453,29.0759,29.1366,79947.0
2022-07-26 15:30:00,33.61,33.61,33.53,33.61,191283.0,29.1366,29.1366,29.0673,29.1366,191283.0
2022-07-26 15:40:00,33.61,33.62,33.52,33.55,176607.0,29.1366,29.1453,29.0586,29.0846,176607.0
2022-07-26 15:50:00,33.54,33.61,33.5,33.53,437095.0,29.0759,29.1366,29.0412,29.0673,437095.0
2022-07-27 09:30:00,33.59,33.69,33.44,33.47,199855.0,29.1193,29.206,28.9892,29.0152,199855.0
2022-07-27 09:40:00,33.47,33.5,33.3,33.34,106213.0,29.0152,29.0412,28.8679,28.9025,106213.0
2022-07-27 09:50:00,33.34,33.36,33.22,33.22,81117.0,28.9025,28.9199,28.7985,28.7985,81117.0
2022-07-27 10:00:00,33.22,33.23,33.09,33.11,92666.0,28.7985,28.8072,28.6858,28.7032,92666.0
2022-07-27 10:10:00,33.11,33.21,33.1,33.19,83676.0,28.7032,28.7898,28.6945,28.7725,83676.0
2022-07-27 10:20:00,33.2,33.24,33.16,33.21,59166.0,28.7812,28.8159,28.7465,28.7898,59166.0
2022-07-27 10:30:00,33.22,33.37,33.22,33.33,79528.0,28.7985,28.9286,28.7985,28.8939,79528.0
2022-07-27 10:40:00,33.33,33.44,33.31,33.44,63134.0,28.8939,28.9892,28.8765,28.9892,63134.0
2022-07-27 10:50:00,33.44,33.55,33.43,33.53,45997.0,28.9892,29.0846,28.9806,29.0673,45997.0
2022-07-27 11:00:00,33.53,33.58,33.47,33.48,50348.0,29.0673,29.1106,29.0152,29.0239,50348.0
2022-07-27 11:10:00,33.49,33.52,33.46,33.51,57345.0,29.0326,29.0586,29.0066,29.0499,57345.0
2022-07-27 11:20:00,33.5,33.56,33.48,33.49,79832.0,29.0412,29.0933,29.0239,29.0326,79832.0
2022-07-27 11:30:00,33.5,33.57,33.48,33.51,61639.0,29.0412,29.1019,29.0239,29.0499,61639.0
2022-07-27 11:40:00,33.51,33.57,33.5,33.52,41405.0,29.0499,29.1019,29.0412,29.0586,41405.0
2022-07-27 11:50:00,33.52,33.54,33.43,33.43,56874.0,29.0586,29.0759,28.9806,28.9806,56874.0
2022-07-27 12:00:00,33.44,33.47,33.41,33.44,49412.0,28.9892,29.0152,28.9632,28.9892,49412.0
2022-07-27 12:10:00,33.44,33.47,33.4,33.44,40738.0,28.9892,29.0152,28.9546,28.9892,40738.0
2022-07-27 12:20:00,33.44,33.49,33.42,33.48,30140.0,28.9892,29.0326,28.9719,29.0239,30140.0
2022-07-27 12:30:00,33.47,33.48,33.39,33.44,23476.0,29.0152,29.0239,28.9459,28.9892,23476.0
2022-07-27 12:40:00,33.44,33.52,33.44,33.51,38063.0,28.9892,29.0586,28.9892,29.0499,38063.0
2022-07-27 12:50:00,33.51,33.53,33.45,33.46,35106.0,29.0499,29.0673,28.9979,29.0066,35106.0
2022-07-27 13:00:00,33.45,33.51,33.45,33.47,38128.0,28.9979,29.0499,28.9979,29.0152,38128.0
2022-07-27 13:10:00,33.48,33.49,33.41,33.42,32237.0,29.0239,29.0326,28.9632,28.9719,32237.0
2022-07-27 13:20:00,33.41,33.51,33.41,33.51,30857.0,28.9632,29.0499,28.9632,29.0499,30857.0
2022-07-27 13:30:00,33.51,33.53,33.44,33.49,235448.0,29.0499,29.0673,28.9892,29.0326,235448.0
2022-07-27 13:40:00,33.48,33.53,33.46,33.48,100325.0,29.0239,29.0673,29.0066,29.0239,100325.0
2022-07-27 13:50:00,33.47,33.51,33.41,33.45,111460.0,29.0152,29.0499,28.9632,28.9979,111460.0
2022-07-27 14:00:00,33.46,33.58,33.42,33.44,86086.0,29.0066,29.1106,28.9719,28.9892,86086.0
2022-07-27 14:10:00,33.44,33.5,33.42,33.5,58619.0,28.9892,29.0412,28.9719,29.0412,58619.0
2022-07-27 14:20:00,33.49,33.5,33.39,33.43,56935.0,29.0326,29.0412,28.9459,28.9806,56935.0
2022-07-27 14:30:00,33.43,33.61,33.36,33.59,157766.0,28.9806,29.1366,28.9199,29.1193,157766.0
2022-07-27 14:40:00,33.6,33.69,33.59,33.68,90322.0,29.1279,29.206,29.1193,29.1973,90322.0
2022-07-27 14:50:00,33.68,33.87,33.67,33.74,334761.0,29.1973,29.362,29.1886,29.2493,334761.0
2022-07-27 15:00:00,33.75,33.76,33.63,33.68,102231.0,29.258,29.2666,29.1539,29.1973,102231.0
2022-07-27 15:10:00,33.68,33.75,33.66,33.74,111565.0,29.1973,29.258,29.18,29.2493,111565.0
2022-07-27 15:20:00,33.74,33.84,33.71,33.84,93414.0,29.2493,29.336,29.2233,29.336,93414.0
2022-07-27 15:30:00,33.84,33.85,33.79,33.85,136854.0,29.336,29.3447,29.2926,29.3447,136854.0
2022-07-27 15:40:00,33.84,33.98,33.84,33.87,305127.0,29.336,29.4574,29.336,29.362,305127.0
2022-07-27 15:50:00,33.87,33.89,33.77,33.79,535614.0,29.362,29.3793,29.2753,29.2926,535614.0
2022-07-28 09:30:00,34.01,34.04,33.84,33.95,291412.0,29.4834,29.5094,29.336,29.4314,291412.0
2022-07-28 09:40:00,33.95,33.98,33.6,33.64,192570.0,29.4314,29.4574,29.1279,29.1626,192570.0
2022-07-28 09:50:00,33.65,33.66,33.35,33.35,428858.0,29.1713,29.18,28.9112,28.9112,428858.0
2022-07-28 10:00:00,33.35,33.55,33.33,33.38,239863.0,28.9112,29.0846,28.8939,28.9372,239863.0
2022-07-28 10:10:00,33.39,33.44,33.27,33.37,103193.0,28.9459,28.9892,28.8419,28.9286,103193.0
2022-07-28 10:20:00,33.4,33.4,33.27,33.33,125590.0,28.9546,28.9546,28.8419,28.8939,125590.0
2022-07-28 10:30:00,33.33,33.42,33.26,33.34,67132.0,28.8939,28.9719,28.8332,28.9025,67132.0
2022-07-28 10:40:00,33.34,33.51,33.26,33.5,66507.0,28.9025,29.0499,28.8332,29.0412,66507.0
2022-07-28 10:50:00,33.5,33.56,33.43,33.47,53470.0,29.0412,29.0933,28.9806,29.0152,53470.0
2022-07-28 11:00:00,33.48,33.57,33.47,33.54,161000.0,29.0239,29.1019,29.0152,29.0759,161000.0
2022-07-28 11:10:00,33.55,33.67,33.55,33.66,58759.0,29.0846,29.1886,29.0846,29.18,58759.0
2022-07-28 11:20:00,33.66,33.76,33.62,33.76,65378.0,29.18,29.2666,29.1453,29.2666,65378.0
2022-07-28 11:30:00,33.75,33.76,33.66,33.72,53371.0,29.258,29.2666,29.18,29.232,53371.0
2022-07-28 11:40:00,33.72,33.83,33.71,33.83,58651.0,29.232,29.3273,29.2233,29.3273,58651.0
2022-07-28 11:50:00,33.83,33.85,33.72,33.72,55373.0,29.3273,29.3447,29.232,29.232,55373.0
2022-07-28 12:00:00,33.72,33.79,33.71,33.73,45493.0,29.232,29.2926,29.2233,29.2406,45493.0
2022-07-28 12:10:00,33.74,33.81,33.7,33.71,47871.0,29.2493,29.31,29.2146,29.2233,47871.0
2022-07-28 12:20:00,33.7,33.81,33.69,33.79,45776.0,29.2146,29.31,29.206,29.2926,45776.0
2022-07-28 12:30:00,33.78,33.8,33.69,33.79,57412.0,29.284,29.3013,29.206,29.2926,57412.0
2022-07-28 12:40:00,33.79,33.8,33.72,33.77,41730.0,29.2926,29.3013,29.232,29.2753,41730.0
2022-07-28 12:50:00,33.76,33.84,33.76,33.8,37994.0,29.2666,29.336,29.2666,29.3013,37994.0
2022-07-28 13:00:00,33.8,33.81,33.74,33.76,29785.0,29.3013,29.31,29.2493,29.2666,29785.0
2022-07-28 13:10:00,33.77,33.79,33.68,33.69,45621.0,29.2753,29.2926,29.1973,29.206,45621.0
2022-07-28 13:20:00,33.68,33.7,33.58,33.62,73067.0,29.1973,29.2146,29.1106,29.1453,73067.0
2022-07-28 13:30:00,33.62,33.68,33.59,33.63,99525.0,29.1453,29.1973,29.1193,29.1539,99525.0
2022-07-28 13:40:00,33.64,33.69,33.62,33.67,61077.0,29.1626,29.206,29.1453,29.1886,61077.0
2022-07-28 13:50:00,33.68,33.73,33.63,33.71,55049.0,29.1973,29.2406,29.1539,29.2233,55049.0
2022-07-28 14:00:00,33.71,33.72,33.66,33.71,66244.0,29.2233,29.232,29.18,29.2233,66244.0
2022-07-28 14:10:00,33.71,33.73,33.65,33.68,60716.0,29.2233,29.2406,29.1713,29.1973,60716.0
2022-07-28 14:20:00,33.68,33.68,33.59,33.61,60312.0,29.1973,29.1973,29.1193,29.1366,60312.0
2022-07-28 14:30:00,33.61,33.62,33.55,33.55,55223.0,29.1366,29.1453,29.0846,29.0846,55223.0
2022-07-28 14:40:00,33.56,33.61,33.54,33.57,66845.0,29.0933,29.1366,29.0759,29.1019,66845.0
2022-07-28 14:50:00,33.57,33.62,33.55,33.59,62893.0,29.1019,29.1453,29.0846,29.1193,62893.0
2022-07-28 15:00:00,33.59,33.65,33.59,33.64,77305.0,29.1193,29.1713,29.1193,29.1626,77305.0
2022-07-28 15:10:00,33.65,33.76,33.63,33.73,73650.0,29.1713,29.2666,29.1539,29.2406,73650.0
2022-07-28 15:20:00,33.73,33.77,33.72,33.76,97984.0,29.2406,29.2753,29.232,29.2666,97984.0
2022-07-28 15:30:00,33.76,33.77,33.7,33.73,104293.0,29.2666,29.2753,29.2146,29.2406,104293.0
2022-07-28 15:40:00,33.73,33.8,33.72,33.76,155405.0,29.2406,29.3013,29.232,29.2666,155405.0
2022-07-28 15:50:00,33.75,33.84,33.75,33.78,595804.0,29.258,29.336,29.258,29.284,595804.0
2022-07-29 09:30:00,34.17,34.17,33.92,33.96,199963.0,29.6221,29.6221,29.4053,29.44,199963.0
2022-07-29 09:40:00,33.94,34.04,33.87,33.97,134136.0,29.4227,29.5094,29.362,29.4487,134136.0
2022-07-29 09:50:00,33.96,34.03,33.85,33.85,102970.0,29.44,29.5007,29.3447,29.3447,102970.0
2022-07-29 10:00:00,33.85,34.05,33.82,34.04,115649.0,29.3447,29.518,29.3187,29.5094,115649.0
2022-07-29 10:10:00,34.04,34.14,34.04,34.14,69002.0,29.5094,29.5961,29.5094,29.5961,69002.0
2022-07-29 10:20:00,34.14,34.25,34.11,34.2,251855.0,29.5961,29.6914,29.5701,29.6481,251855.0
2022-07-29 10:30:00,34.21,34.24,34.17,34.18,146034.0,29.6567,29.6828,29.6221,29.6307,146034.0
2022-07-29 10:40:00,34.19,34.34,34.19,34.28,105972.0,29.6394,29.7694,29.6394,29.7174,105972.0
2022-07-29 10:50:00,34.29,34.32,34.15,34.15,83343.0,29.7261,29.7521,29.6047,29.6047,83343.0
2022-07-29 11:00:00,34.16,34.24,34.12,34.2,82885.0,29.6134,29.6828,29.5787,29.6481,82885.0
2022-07-29 11:10:00,34.21,34.25,34.16,34.25,54090.0,29.6567,29.6914,29.6134,29.6914,54090.0
2022-07-29 11:20:00,34.25,34.26,34.13,34.14,50071.0,29.6914,29.7001,29.5874,29.5961,50071.0
2022-07-29 11:30:00,34.14,34.18,34.05,34.17,199617.0,29.5961,29.6307,29.518,29.6221,199617.0
2022-07-29 11:40:00,34.18,34.25,34.17,34.19,47039.0,29.6307,29.6914,29.6221,29.6394,47039.0
2022-07-29 11:50:00,34.2,34.24,34.15,34.16,62348.0,29.6481,29.6828,29.6047,29.6134,62348.0
2022-07-29 12:00:00,34.16,34.19,34.11,34.13,103727.0,29.6134,29.6394,29.5701,29.5874,103727.0
2022-07-29 12:10:00,34.13,34.16,34.11,34.13,52544.0,29.5874,29.6134,29.5701,29.5874,52544.0
2022-07-29 12:20:00,34.14,34.22,34.12,34.13,61536.0,29.5961,29.6654,29.5787,29.5874,61536.0
2022-07-29 12:30:00,34.13,34.15,34.1,34.13,57484.0,29.5874,29.6047,29.5614,29.5874,57484.0
2022-07-29 12:40:00,34.12,34.18,34.09,34.16,35793.0,29.5787,29.6307,29.5527,29.6134,35793.0
2022-07-29 12:50:00,34.16,34.18,34.13,34.16,38981.0,29.6134,29.6307,29.5874,29.6134,38981.0
2022-07-29 13:00:00,34.15,34.16,34.11,34.15,59913.0,29.6047,29.6134,29.5701,29.6047,59913.0
2022-07-29 13:10:00,34.15,34.2,34.15,34.15,51847.0,29.6047,29.6481,29.6047,29.6047,51847.0
2022-07-29 13:20:00,34.15,34.18,34.13,34.15,62373.0,29.6047,29.6307,29.5874,29.6047,62373.0
2022-07-29 13:30:00,34.15,34.18,34.13,34.14,50540.0,29.6047,29.6307,29.5874,29.5961,50540.0
2022-07-29 13:40:00,34.14,34.17,34.11,34.15,34191.0,29.5961,29.6221,29.5701,29.6047,34191.0
2022-07-29 13:50:00,34.15,34.18,34.11,34.17,70370.0,29.6047,29.6307,29.5701,29.6221,70370.0
2022-07-29 14:00:00,34.18,34.2,34.14,34.18,88454.0,29.6307,29.6481,29.5961,29.6307,88454.0
2022-07-29 14:10:00,34.18,34.18,34.12,34.13,79825.0,29.6307,29.6307,29.5787,29.5874,79825.0
2022-07-29 14:20:00,34.13,34.13,34.07,34.09,73733.0,29.5874,29.5874,29.5354,29.5527,73733.0
2022-07-29 14:30:00,34.09,34.11,34.03,34.09,90999.0,29.5527,29.5701,29.5007,29.5527,90999.0
2022-07-29 14:40:00,34.09,34.11,34.05,34.09,77754.0,29.5527,29.5701,29.518,29.5527,77754.0
2022-07-29 14:50:00,34.09,34.1,34.07,34.09,53460.0,29.5527,29.5614,29.5354,29.5527,53460.0
2022-07-29 15:00:00,34.09,34.12,34.08,34.1,92290.0,29.5527,29.5787,29.5441,29.5614,92290.0
2022-07-29 15:10:00,34.1,34.16,34.09,34.15,129011.0,29.5614,29.6134,29.5527,29.6047,129011.0
2022-07-29 15:20:00,34.14,34.2,34.1,34.17,150440.0,29.5961,29.6481,29.5614,29.6221,150440.0
2022-07-29 15:30:00,34.16,34.21,34.13,34.19,283397.0,29.6134,29.6567,29.5874,29.6394,283397.0
2022-07-29 15:40:00,34.2,34.2,34.16,34.16,301466.0,29.6481,29.6481,29.6134,29.6134,301466.0
2022-07-29 15:50:00,34.17,34.22,34.07,34.11,766019.0,29.6221,29.6654,29.5354,29.5701,766019.0
2022-08-01 09:30:00,33.77,33.95,33.33,33.6,209746.0,29.2753,29.4314,28.8939,29.1279,209746.0
2022-08-01 09:40:00,33.59,33.81,33.58,33.61,114221.0,29.1193,29.31,29.1106,29.1366,114221.0
2022-08-01 09:50:00,33.62,33.62,33.37,33.52,130227.0,29.1453,29.1453,28.9286,29.0586,130227.0
2022-08-01 10:00:00,33.52,33.77,33.47,33.61,90444.0,29.0586,29.2753,29.0152,29.1366,90444.0
2022-08-01 10:10:00,33.61,33.72,33.52,33.54,92694.0,29.1366,29.232,29.0586,29.0759,92694.0
2022-08-01 10:20:00,33.53,33.53,33.42,33.45,104875.0,29.0673,29.0673,28.9719,28.9979,104875.0
2022-08-01 10:30:00,33.45,33.66,33.44,33.61,73826.0,28.9979,29.18,28.9892,29.1366,73826.0
2022-08-01 10:40:00,33.62,33.78,33.62,33.75,62401.0,29.1453,29.284,29.1453,29.258,62401.0
2022-08-01 10:50:00,33.74,33.77,33.66,33.7,109503.0,29.2493,29.2753,29.18,29.2146,109503.0
2022-08-01 11:00:00,33.7,33.8,33.68,33.71,60785.0,29.2146,29.3013,29.1973,29.2233,60785.0
2022-08-01 11:10:00,33.71,33.79,33.56,33.56,59392.0,29.2233,29.2926,29.0933,29.0933,59392.0
2022-08-01 11:20:00,33.55,33.76,33.54,33.68,60449.0,29.0846,29.2666,29.0759,29.1973,60449.0
2022-08-01 11:30:00,33.67,33.71,33.61,33.64,64835.0,29.1886,29.2233,29.1366,29.1626,64835.0
2022-08-01 11:40:00,33.64,33.72,33.6,33.72,42653.0,29.1626,29.232,29.1279,29.232,42653.0
2022-08-01 11:50:00,33.72,33.78,33.71,33.72,56160.0,29.232,29.284,29.2233,29.232,56160.0
2022-08-01 12:00:00,33.72,33.79,33.71,33.73,50572.0,29.232,29.2926,29.2233,29.2406,50572.0
2022-08-01 12:10:00,33.73,33.81,33.73,33.8,57531.0,29.2406,29.31,29.2406,29.3013,57531.0
2022-08-01 12:20:00,33.8,33.85,33.7,33.71,74370.0,29.3013,29.3447,29.2146,29.2233,74370.0
2022-08-01 12:30:00,33.7,33.7,33.55,33.65,143690.0,29.2146,29.2146,29.0846,29.1713,143690.0
2022-08-01 12:40:00,33.65,33.72,33.61,33.66,119301.0,29.1713,29.232,29.1366,29.18,119301.0
2022-08-01 12:50:00,33.66,33.8,33.62,33.77,47393.0,29.18,29.3013,29.1453,29.2753,47393.0
2022-08-01 13:00:00,33.77,33.79,33.66,33.73,66366.0,29.2753,29.2926,29.18,29.2406,66366.0
2022-08-01 13:10:00,33.72,33.79,33.69,33.71,68957.0,29.232,29.2926,29.206,29.2233,68957.0
2022-08-01 13:20:00,33.72,33.75,33.67,33.68,59259.0,29.232,29.258,29.1886,29.1973,59259.0
2022-08-01 13:30:00,33.67,33.73,33.66,33.68,86896.0,29.1886,29.2406,29.18,29.1973,86896.0
2022-08-01 13:40:00,33.68,33.72,33.63,33.7,71667.0,29.1973,29.232,29.1539,29.2146,71667.0
2022-08-01 13:50:00,33.7,33.72,33.65,33.72,64419.0,29.2146,29.232,29.1713,29.232,64419.0
2022-08-01 14:00:00,33.71,33.73,33.62,33.7,178900.0,29.2233,29.2406,29.1453,29.2146,178900.0
2022-08-01 14:10:00,33.69,33.77,33.67,33.7,104550.0,29.206,29.2753,29.1886,29.2146,104550.0
2022-08-01 14:20:00,33.69,33.85,33.69,33.84,80631.0,29.206,29.3447,29.206,29.336,80631.0
2022-08-01 14:30:00,33.84,33.86,33.75,33.79,79756.0,29.336,29.3533,29.258,29.2926,79756.0
2022-08-01 14:40:00,33.8,33.82,33.75,33.78,77423.0,29.3013,29.3187,29.258,29.284,77423.0
2022-08-01 14:50:00,33.78,33.91,33.74,33.88,114667.0,29.284,29.3967,29.2493,29.3707,114667.0
2022-08-01 15:00:00,33.88,33.96,33.83,33.95,130491.0,29.3707,29.44,29.3273,29.4314,130491.0
2022-08-01 15:10:00,33.95,34.04,33.94,33.98,268367.0,29.4314,29.5094,29.4227,29.4574,268367.0
2022-08-01 15:20:00,33.98,34.0,33.92,33.94,273173.0,29.4574,29.4747,29.4053,29.4227,273173.0
2022-08-01 15:30:00,33.94,34.03,33.93,34.02,289818.0,29.4227,29.5007,29.414,29.492,289818.0
2022-08-01 15:40:00,34.02,34.05,33.99,34.02,416405.0,29.492,29.518,29.466,29.492,416405.0
2022-08-01 15:50:00,34.03,34.1,33.97,33.99,900978.0,29.5007,29.5614,29.4487,29.466,900978.0
2022-08-02 09:30:00,34.15,34.33,33.41,33.43,446175.0,29.6047,29.7608,28.9632,28.9806,446175.0
2022-08-02 09:40:00,33.44,33.51,33.12,33.23,434055.0,28.9892,29.0499,28.7118,28.8072,434055.0
2022-08-02 09:50:00,33.23,33.24,32.8,32.86,349439.0,28.8072,28.8159,28.4344,28.4864,349439.0
2022-08-02 10:00:00,32.85,32.9,32.66,32.79,462703.0,28.4778,28.5211,28.313,28.4257,462703.0
2022-08-02 10:10:00,32.79,32.85,32.6,32.67,334169.0,28.4257,28.4778,28.261,28.3217,334169.0
2022-08-02 10:20:00,32.67,32.68,32.4,32.41,276354.0,28.3217,28.3304,28.0877,28.0963,276354.0
2022-08-02 10:30:00,32.41,32.47,32.21,32.26,472141.0,28.0963,28.1483,27.9229,27.9663,472141.0
2022-08-02 10:40:00,32.26,32.5,32.2,32.48,360664.0,27.9663,28.1743,27.9143,28.157,360664.0
2022-08-02 10:50:00,32.49,32.82,32.48,32.59,375804.0,28.1657,28.4518,28.157,28.2524,375804.0
2022-08-02 11:00:00,32.57,32.6,32.34,32.39,232297.0,28.235,28.261,28.0356,28.079,232297.0
2022-08-02 11:10:00,32.4,32.51,32.33,32.5,231171.0,28.0877,28.183,28.027,28.1743,231171.0
2022-08-02 11:20:00,32.51,32.57,32.5,32.55,157627.0,28.183,28.235,28.1743,28.2177,157627.0
2022-08-02 11:30:00,32.56,32.71,32.5,32.59,163035.0,28.2264,28.3564,28.1743,28.2524,163035.0
2022-08-02 11:40:00,32.59,32.66,32.58,32.64,224611.0,28.2524,28.313,28.2437,28.2957,224611.0
2022-08-02 11:50:00,32.63,32.64,32.47,32.48,232776.0,28.287,28.2957,28.1483,28.157,232776.0
2022-08-02 12:00:00,32.47,32.59,32.47,32.59,186781.0,28.1483,28.2524,28.1483,28.2524,186781.0
2022-08-02 12:10:00,32.59,32.82,32.58,32.76,345655.0,28.2524,28.4518,28.2437,28.3997,345655.0
2022-08-02 12:20:00,32.75,32.81,32.66,32.79,357870.0,28.3911,28.4431,28.313,28.4257,357870.0
2022-08-02 12:30:00,32.79,32.98,32.78,32.95,186594.0,28.4257,28.5905,28.4171,28.5645,186594.0
2022-08-02 12:40:00,32.95,33.05,32.92,32.95,208295.0,28.5645,28.6511,28.5384,28.5645,208295.0
2022-08-02 12:50:00,32.95,32.98,32.88,32.9,180639.0,28.5645,28.5905,28.5038,28.5211,180639.0
2022-08-02 13:00:00,32.89,32.9,32.72,32.75,177989.0,28.5124,28.5211,28.3651,28.3911,177989.0
2022-08-02 13:10:00,32.76,32.78,32.65,32.77,172005.0,28.3997,28.4171,28.3044,28.4084,172005.0
2022-08-02 13:20:00,32.77,32.82,32.76,32.79,144929.0,28.4084,28.4518,28.3997,28.4257,144929.0
2022-08-02 13:30:00,32.78,32.79,32.62,32.63,244932.0,28.4171,28.4257,28.2784,28.287,244932.0
2022-08-02 13:40:00,32.62,32.77,32.59,32.65,178388.0,28.2784,28.4084,28.2524,28.3044,178388.0
2022-08-02 13:50:00,32.65,32.71,32.61,32.69,202609.0,28.3044,28.3564,28.2697,28.3391,202609.0
2022-08-02 14:00:00,32.69,32.72,32.61,32.66,179669.0,28.3391,28.3651,28.2697,28.313,179669.0
2022-08-02 14:10:00,32.67,32.73,32.61,32.62,140893.0,28.3217,28.3737,28.2697,28.2784,140893.0
2022-08-02 14:20:00,32.62,32.76,32.62,32.74,129509.0,28.2784,28.3997,28.2784,28.3824,129509.0
2022-08-02 14:30:00,32.75,32.82,32.74,32.8,125537.0,28.3911,28.4518,28.3824,28.4344,125537.0
2022-08-02 14:40:00,32.81,32.9,32.81,32.89,139915.0,28.4431,28.5211,28.4431,28.5124,139915.0
2022-08-02 14:50:00,32.89,32.91,32.83,32.87,147331.0,28.5124,28.5298,28.4604,28.4951,147331.0
2022-08-02 15:00:00,32.87,32.93,32.86,32.93,201182.0,28.4951,28.5471,28.4864,28.5471,201182.0
2022-08-02 15:10:00,32.93,32.97,32.82,32.84,196028.0,28.5471,28.5818,28.4518,28.4691,196028.0
2022-08-02 15:20:00,32.84,32.89,32.74,32.87,188760.0,28.4691,28.5124,28.3824,28.4951,188760.0
2022-08-02 15:30:00,32.88,32.95,32.82,32.93,318447.0,28.5038,28.5645,28.4518,28.5471,318447.0
2022-08-02 15:40:00,32.93,33.02,32.92,32.95,405200.0,28.5471,28.6251,28.5384,28.5645,405200.0
2022-08-02 15:50:00,32.94,32.98,32.82,32.87,1108153.0,28.5558,28.5905,28.4518,28.4951,1108153.0
2022-08-03 09:30:00,33.27,33.29,32.86,33.08,267937.0,28.8419,28.8592,28.4864,28.6771,267937.0
2022-08-03 09:40:00,33.09,33.27,33.06,33.26,109855.0,28.6858,28.8419,28.6598,28.8332,109855.0
2022-08-03 09:50:00,33.27,33.31,33.12,33.15,115784.0,28.8419,28.8765,28.7118,28.7378,115784.0
2022-08-03 10:00:00,33.13,33.13,32.92,33.05,101327.0,28.7205,28.7205,28.5384,28.6511,101327.0
2022-08-03 10:10:00,33.05,33.05,32.82,32.83,137562.0,28.6511,28.6511,28.4518,28.4604,137562.0
2022-08-03 10:20:00,32.82,32.94,32.8,32.94,83231.0,28.4518,28.5558,28.4344,28.5558,83231.0
2022-08-03 10:30:00,32.92,32.94,32.66,32.68,132356.0,28.5384,28.5558,28.313,28.3304,132356.0
2022-08-03 10:40:00,32.67,32.82,32.61,32.81,117431.0,28.3217,28.4518,28.2697,28.4431,117431.0
2022-08-03 10:50:00,32.8,32.8,32.71,32.73,174614.0,28.4344,28.4344,28.3564,28.3737,174614.0
2022-08-03 11:00:00,32.73,32.83,32.7,32.75,98947.0,28.3737,28.4604,28.3477,28.3911,98947.0
2022-08-03 11:10:00,32.75,32.81,32.72,32.72,73645.0,28.3911,28.4431,28.3651,28.3651,73645.0
2022-08-03 11:20:00,32.72,32.77,32.71,32.74,109259.0,28.3651,28.4084,28.3564,28.3824,109259.0
2022-08-03 11:30:00,32.75,32.84,32.71,32.8,96255.0,28.3911,28.4691,28.3564,28.4344,96255.0
2022-08-03 11:40:00,32.8,32.83,32.76,32.81,84981.0,28.4344,28.4604,28.3997,28.4431,84981.0
2022-08-03 11:50:00,32.8,32.81,32.66,32.67,217347.0,28.4344,28.4431,28.313,28.3217,217347.0
2022-08-03 12:00:00,32.67,32.68,32.58,32.61,88536.0,28.3217,28.3304,28.2437,28.2697,88536.0
2022-08-03 12:10:00,32.6,32.66,32.59,32.63,181407.0,28.261,28.313,28.2524,28.287,181407.0
2022-08-03 12:20:00,32.62,32.69,32.62,32.64,81248.0,28.2784,28.3391,28.2784,28.2957,81248.0
2022-08-03 12:30:00,32.64,32.68,32.59,32.59,96323.0,28.2957,28.3304,28.2524,28.2524,96323.0
2022-08-03 12:40:00,32.59,32.63,32.56,32.6,119857.0,28.2524,28.287,28.2264,28.261,119857.0
2022-08-03 12:50:00,32.6,32.61,32.55,32.58,76328.0,28.261,28.2697,28.2177,28.2437,76328.0
2022-08-03 13:00:00,32.58,32.59,32.46,32.46,78890.0,28.2437,28.2524,28.1397,28.1397,78890.0
2022-08-03 13:10:00,32.47,32.48,32.35,32.35,90618.0,28.1483,28.157,28.0443,28.0443,90618.0
2022-08-03 13:20:00,32.35,32.53,32.34,32.52,76280.0,28.0443,28.2004,28.0356,28.1917,76280.0
2022-08-03 13:30:00,32.52,32.54,32.47,32.5,73901.0,28.1917,28.209,28.1483,28.1743,73901.0
2022-08-03 13:40:00,32.5,32.54,32.46,32.54,105510.0,28.1743,28.209,28.1397,28.209,105510.0
2022-08-03 13:50:00,32.54,32.65,32.53,32.65,76183.0,28.209,28.3044,28.2004,28.3044,76183.0
2022-08-03 14:00:00,32.65,32.71,32.59,32.71,81437.0,28.3044,28.3564,28.2524,28.3564,81437.0
2022-08-03 14:10:00,32.72,32.73,32.64,32.66,113421.0,28.3651,28.3737,28.2957,28.313,113421.0
2022-08-03 14:20:00,32.66,32.72,32.63,32.68,117462.0,28.313,28.3651,28.287,28.3304,117462.0
2022-08-03 14:30:00,32.68,32.72,32.63,32.64,75883.0,28.3304,28.3651,28.287,28.2957,75883.0
2022-08-03 14:40:00,32.63,32.72,32.63,32.72,91166.0,28.287,28.3651,28.287,28.3651,91166.0
2022-08-03 14:50:00,32.72,32.74,32.68,32.73,79064.0,28.3651,28.3824,28.3304,28.3737,79064.0
2022-08-03 15:00:00,32.72,32.8,32.72,32.8,86290.0,28.3651,28.4344,28.3651,28.4344,86290.0
2022-08-03 15:10:00,32.79,32.81,32.75,32.8,95825.0,28.4257,28.4431,28.3911,28.4344,95825.0
2022-08-03 15:20:00,32.8,32.84,32.73,32.75,124332.0,28.4344,28.4691,28.3737,28.3911,124332.0
2022-08-03 15:30:00,32.75,32.76,32.68,32.69,144055.0,28.3911,28.3997,28.3304,28.3391,144055.0
2022-08-03 15:40:00,32.69,32.71,32.65,32.69,231205.0,28.3391,28.3564,28.3044,28.3391,231205.0
2022-08-03 15:50:00,32.69,32.77,32.6,32.63,881902.0,28.3391,28.4084,28.261,28.287,881902.0
2022-08-04 09:30:00,32.43,32.44,32.15,32.16,356805.0,28.1137,28.1223,27.8709,27.8796,356805.0
2022-08-04 09:40:00,32.16,32.36,32.1,32.33,248947.0,27.8796,28.053,27.8276,28.027,248947.0
2022-08-04 09:50:00,32.33,32.44,32.23,32.25,259308.0,28.027,28.1223,27.9403,27.9576,259308.0
2022-08-04 10:00:00,32.25,32.37,32.14,32.36,170661.0,27.9576,28.0616,27.8623,28.053,170661.0
2022-08-04 10:10:00,32.37,32.37,32.18,32.2,104750.0,28.0616,28.0616,27.8969,27.9143,104750.0
2022-08-04 10:20:00,32.2,32.3,32.12,32.26,131368.0,27.9143,28.001,27.8449,27.9663,131368.0
2022-08-04 10:30:00,32.25,32.35,32.22,32.27,112490.0,27.9576,28.0443,27.9316,27.975,112490.0
2022-08-04 10:40:00,32.26,32.34,32.21,32.33,112017.0,27.9663,28.0356,27.9229,28.027,112017.0
2022-08-04 10:50:00,32.33,32.38,32.28,32.3,101224.0,28.027,28.0703,27.9836,28.001,101224.0
2022-08-04 11:00:00,32.3,32.33,32.26,32.3,80661.0,28.001,28.027,27.9663,28.001,80661.0
2022-08-04 11:10:00,32.31,32.33,32.2,32.27,77319.0,28.0096,28.027,27.9143,27.975,77319.0
2022-08-04 11:20:00,32.27,32.36,32.26,32.28,80745.0,27.975,28.053,27.9663,27.9836,80745.0
2022-08-04 11:30:00,32.28,32.43,32.28,32.35,70924.0,27.9836,28.1137,27.9836,28.0443,70924.0
2022-08-04 11:40:00,32.35,32.39,32.29,32.29,112113.0,28.0443,28.079,27.9923,27.9923,112113.0
2022-08-04 11:50:00,32.29,32.33,32.25,32.26,181697.0,27.9923,28.027,27.9576,27.9663,181697.0
2022-08-04 12:00:00,32.26,32.31,32.2,32.23,104123.0,27.9663,28.0096,27.9143,27.9403,104123.0
2022-08-04 12:10:00,32.23,32.28,32.18,32.2,68916.0,27.9403,27.9836,27.8969,27.9143,68916.0
2022-08-04 12:20:00,32.2,32.23,32.17,32.22,60252.0,27.9143,27.9403,27.8883,27.9316,60252.0
2022-08-04 12:30:00,32.22,32.29,32.21,32.27,117648.0,27.9316,27.9923,27.9229,27.975,117648.0
2022-08-04 12:40:00,32.26,32.29,32.23,32.24,203335.0,27.9663,27.9923,27.9403,27.949,203335.0
2022-08-04 12:50:00,32.24,32.29,32.23,32.28,131765.0,27.949,27.9923,27.9403,27.9836,131765.0
2022-08-04 13:00:00,32.28,32.39,32.26,32.37,90897.0,27.9836,28.079,27.9663,28.0616,90897.0
2022-08-04 13:10:00,32.37,32.39,32.32,32.37,58580.0,28.0616,28.079,28.0183,28.0616,58580.0
2022-08-04 13:20:00,32.37,32.37,32.31,32.33,75890.0,28.0616,28.0616,28.0096,28.027,75890.0
2022-08-04 13:30:00,32.33,32.38,32.31,32.32,67344.0,28.027,28.0703,28.0096,28.0183,67344.0
2022-08-04 13:40:00,32.32,32.34,32.27,32.33,44097.0,28.0183,28.0356,27.975,28.027,44097.0
2022-08-04 13:50:00,32.33,32.34,32.3,32.32,55316.0,28.027,28.0356,28.001,28.0183,55316.0
2022-08-04 14:00:00,32.32,32.35,32.3,32.3,59712.0,28.0183,28.0443,28.001,28.001,59712.0
2022-08-04 14:10:00,32.3,32.35,32.28,32.35,61382.0,28.001,28.0443,27.9836,28.0443,61382.0
2022-08-04 14:20:00,32.34,32.38,32.32,32.35,69388.0,28.0356,28.0703,28.0183,28.0443,69388.0
2022-08-04 14:30:00,32.36,32.38,32.28,32.3,72189.0,28.053,28.0703,27.9836,28.001,72189.0
2022-08-04 14:40:00,32.3,32.32,32.27,32.27,62665.0,28.001,28.0183,27.975,27.975,62665.0
2022-08-04 14:50:00,32.28,32.29,32.22,32.22,102254.0,27.9836,27.9923,27.9316,27.9316,102254.0
2022-08-04 15:00:00,32.21,32.22,32.1,32.11,112917.0,27.9229,27.9316,27.8276,27.8363,112917.0
2022-08-04 15:10:00,32.12,32.14,32.07,32.09,184810.0,27.8449,27.8623,27.8016,27.8189,184810.0
2022-08-04 15:20:00,32.09,32.1,32.02,32.04,131939.0,27.8189,27.8276,27.7582,27.7756,131939.0
2022-08-04 15:30:00,32.04,32.06,31.89,31.9,204763.0,27.7756,27.7929,27.6455,27.6542,204763.0
2022-08-04 15:40:00,31.9,31.92,31.81,31.85,254729.0,27.6542,27.6715,27.5762,27.6109,254729.0
2022-08-04 15:50:00,31.85,31.93,31.81,31.93,758496.0,27.6109,27.6802,27.5762,27.6802,758496.0
2022-08-05 09:30:00,31.55,31.84,31.4,31.82,212972.0,27.3508,27.6022,27.2208,27.5849,212972.0
2022-08-05 09:40:00,31.81,31.87,31.77,31.87,146825.0,27.5762,27.6282,27.5415,27.6282,146825.0
2022-08-05 09:50:00,31.87,31.93,31.82,31.93,141141.0,27.6282,27.6802,27.5849,27.6802,141141.0
2022-08-05 10:00:00,31.93,31.96,31.86,31.93,278808.0,27.6802,27.7062,27.6195,27.6802,278808.0
2022-08-05 10:10:00,31.93,32.01,31.91,31.93,169018.0,27.6802,27.7496,27.6629,27.6802,169018.0
2022-08-05 10:20:00,31.94,32.04,31.92,32.04,193716.0,27.6889,27.7756,27.6715,27.7756,193716.0
2022-08-05 10:30:00,32.04,32.24,32.03,32.23,204665.0,27.7756,27.949,27.7669,27.9403,204665.0
2022-08-05 10:40:00,32.23,32.29,32.16,32.19,175117.0,27.9403,27.9923,27.8796,27.9056,175117.0
2022-08-05 10:50:00,32.19,32.24,32.16,32.16,172977.0,27.9056,27.949,27.8796,27.8796,172977.0
2022-08-05 11:00:00,32.17,32.2,32.1,32.16,99764.0,27.8883,27.9143,27.8276,27.8796,99764.0
2022-08-05 11:10:00,32.16,32.2,32.09,32.1,63600.0,27.8796,27.9143,27.8189,27.8276,63600.0
2022-08-05 11:20:00,32.1,32.13,31.99,31.99,64640.0,27.8276,27.8536,27.7322,27.7322,64640.0
2022-08-05 11:30:00,32.0,32.09,31.98,32.05,70041.0,27.7409,27.8189,27.7236,27.7842,70041.0
2022-08-05 11:40:00,32.05,32.08,31.99,32.01,41232.0,27.7842,27.8102,27.7322,27.7496,41232.0
2022-08-05 11:50:00,32.02,32.09,32.01,32.08,32821.0,27.7582,27.8189,27.7496,27.8102,32821.0
2022-08-05 12:00:00,32.08,32.16,32.07,32.12,39053.0,27.8102,27.8796,27.8016,27.8449,39053.0
2022-08-05 12:10:00,32.12,32.16,32.12,32.14,39296.0,27.8449,27.8796,27.8449,27.8623,39296.0
2022-08-05 12:20:00,32.15,32.19,32.1,32.16,59071.0,27.8709,27.9056,27.8276,27.8796,59071.0
2022-08-05 12:30:00,32.16,32.18,32.12,32.15,61344.0,27.8796,27.8969,27.8449,27.8709,61344.0
2022-08-05 12:40:00,32.15,32.22,32.14,32.21,58211.0,27.8709,27.9316,27.8623,27.9229,58211.0
2022-08-05 12:50:00,32.21,32.22,32.17,32.17,56423.0,27.9229,27.9316,27.8883,27.8883,56423.0
2022-08-05 13:00:00,32.17,32.19,32.12,32.17,72338.0,27.8883,27.9056,27.8449,27.8883,72338.0
2022-08-05 13:10:00,32.16,32.23,32.16,32.19,52428.0,27.8796,27.9403,27.8796,27.9056,52428.0
2022-08-05 13:20:00,32.2,32.23,32.17,32.18,58075.0,27.9143,27.9403,27.8883,27.8969,58075.0
2022-08-05 13:30:00,32.18,32.2,32.13,32.19,57851.0,27.8969,27.9143,27.8536,27.9056,57851.0
2022-08-05 13:40:00,32.18,32.21,32.16,32.17,69945.0,27.8969,27.9229,27.8796,27.8883,69945.0
2022-08-05 13:50:00,32.16,32.21,32.13,32.16,72298.0,27.8796,27.9229,27.8536,27.8796,72298.0
2022-08-05 14:00:00,32.16,32.17,32.09,32.09,66043.0,27.8796,27.8883,27.8189,27.8189,66043.0
2022-08-05 14:10:00,32.09,32.11,32.05,32.09,91706.0,27.8189,27.8363,27.7842,27.8189,91706.0
2022-08-05 14:20:00,32.08,32.1,32.01,32.02,90309.0,27.8102,27.8276,27.7496,27.7582,90309.0
2022-08-05 14:30:00,32.02,32.07,32.0,32.06,74213.0,27.7582,27.8016,27.7409,27.7929,74213.0
2022-08-05 14:40:00,32.07,32.09,32.04,32.05,59410.0,27.8016,27.8189,27.7756,27.7842,59410.0
2022-08-05 14:50:00,32.05,32.07,32.02,32.07,73532.0,27.7842,27.8016,27.7582,27.8016,73532.0
2022-08-05 15:00:00,32.06,32.15,32.06,32.14,72831.0,27.7929,27.8709,27.7929,27.8623,72831.0
2022-08-05 15:10:00,32.15,32.17,32.12,32.15,63906.0,27.8709,27.8883,27.8449,27.8709,63906.0
2022-08-05 15:20:00,32.15,32.17,32.1,32.16,82470.0,27.8709,27.8883,27.8276,27.8796,82470.0
2022-08-05 15:30:00,32.16,32.19,32.14,32.14,90777.0,27.8796,27.9056,27.8623,27.8623,90777.0
2022-08-05 15:40:00,32.15,32.2,32.14,32.17,140858.0,27.8709,27.9143,27.8623,27.8883,140858.0
2022-08-05 15:50:00,32.17,32.24,32.15,32.23,479182.0,27.8883,27.949,27.8709,27.9403,479182.0
2022-08-08 09:30:00,32.22,32.49,32.22,32.45,133354.0,27.9316,28.1657,27.9316,28.131,133354.0
2022-08-08 09:40:00,32.45,32.51,32.33,32.4,102598.0,28.131,28.183,28.027,28.0877,102598.0
2022-08-08 09:50:00,32.41,32.49,32.36,32.45,69687.0,28.0963,28.1657,28.053,28.131,69687.0
2022-08-08 10:00:00,32.46,32.55,32.43,32.48,72535.0,28.1397,28.2177,28.1137,28.157,72535.0
2022-08-08 10:10:00,32.48,32.56,32.43,32.51,114638.0,28.157,28.2264,28.1137,28.183,114638.0
2022-08-08 10:20:00,32.52,32.56,32.48,32.5,243062.0,28.1917,28.2264,28.157,28.1743,243062.0
2022-08-08 10:30:00,32.49,32.54,32.42,32.44,52320.0,28.1657,28.209,28.105,28.1223,52320.0
2022-08-08 10:40:00,32.45,32.45,32.38,32.42,76664.0,28.131,28.131,28.0703,28.105,76664.0
2022-08-08 10:50:00,32.42,32.55,32.42,32.54,32117.0,28.105,28.2177,28.105,28.209,32117.0
2022-08-08 11:00:00,32.54,32.63,32.54,32.62,66667.0,28.209,28.287,28.209,28.2784,66667.0
2022-08-08 11:10:00,32.62,32.66,32.6,32.63,47163.0,28.2784,28.313,28.261,28.287,47163.0
2022-08-08 11:20:00,32.64,32.7,32.61,32.63,32817.0,28.2957,28.3477,28.2697,28.287,32817.0
2022-08-08 11:30:00,32.64,32.64,32.48,32.48,32096.0,28.2957,28.2957,28.157,28.157,32096.0
2022-08-08 11:40:00,32.48,32.49,32.41,32.45,49812.0,28.157,28.1657,28.0963,28.131,49812.0
2022-08-08 11:50:00,32.45,32.55,32.45,32.51,19791.0,28.131,28.2177,28.131,28.183,19791.0
2022-08-08 12:00:00,32.52,32.59,32.49,32.51,26955.0,28.1917,28.2524,28.1657,28.183,26955.0
2022-08-08 12:10:00,32.5,32.54,32.4,32.43,23350.0,28.1743,28.209,28.0877,28.1137,23350.0
2022-08-08 12:20:00,32.43,32.49,32.41,32.44,41067.0,28.1137,28.1657,28.0963,28.1223,41067.0
2022-08-08 12:30:00,32.44,32.51,32.39,32.4,133860.0,28.1223,28.183,28.079,28.0877,133860.0
2022-08-08 12:40:00,32.4,32.46,32.38,32.45,32283.0,28.0877,28.1397,28.0703,28.131,32283.0
2022-08-08 12:50:00,32.45,32.45,32.39,32.4,30083.0,28.131,28.131,28.079,28.0877,30083.0
2022-08-08 13:00:00,32.41,32.42,32.36,32.41,36669.0,28.0963,28.105,28.053,28.0963,36669.0
2022-08-08 13:10:00,32.4,32.47,32.38,32.46,35657.0,28.0877,28.1483,28.0703,28.1397,35657.0
2022-08-08 13:20:00,32.45,32.46,32.33,32.35,73652.0,28.131,28.1397,28.027,28.0443,73652.0
2022-08-08 13:30:00,32.34,32.39,32.32,32.37,28651.0,28.0356,28.079,28.0183,28.0616,28651.0
2022-08-08 13:40:00,32.37,32.38,32.32,32.37,115698.0,28.0616,28.0703,28.0183,28.0616,115698.0
2022-08-08 13:50:00,32.37,32.43,32.35,32.41,139905.0,28.0616,28.1137,28.0443,28.0963,139905.0
2022-08-08 14:00:00,32.41,32.47,32.35,32.47,89028.0,28.0963,28.1483,28.0443,28.1483,89028.0
2022-08-08 14:10:00,32.46,32.52,32.46,32.51,136240.0,28.1397,28.1917,28.1397,28.183,136240.0
2022-08-08 14:20:00,32.51,32.56,32.5,32.52,79530.0,28.183,28.2264,28.1743,28.1917,79530.0
2022-08-08 14:30:00,32.53,32.55,32.49,32.51,68085.0,28.2004,28.2177,28.1657,28.183,68085.0
2022-08-08 14:40:00,32.51,32.51,32.39,32.41,46852.0,28.183,28.183,28.079,28.0963,46852.0
2022-08-08 14:50:00,32.42,32.42,32.34,32.41,58207.0,28.105,28.105,28.0356,28.0963,58207.0
2022-08-08 15:00:00,32.41,32.47,32.37,32.47,58528.0,28.0963,28.1483,28.0616,28.1483,58528.0
2022-08-08 15:10:00,32.48,32.49,32.41,32.44,68686.0,28.157,28.1657,28.0963,28.1223,68686.0
2022-08-08 15:20:00,32.44,32.45,32.41,32.44,68749.0,28.1223,28.131,28.0963,28.1223,68749.0
2022-08-08 15:30:00,32.44,32.45,32.38,32.42,75250.0,28.1223,28.131,28.0703,28.105,75250.0
2022-08-08 15:40:00,32.41,32.45,32.41,32.41,203804.0,28.0963,28.131,28.0963,28.0963,203804.0
2022-08-08 15:50:00,32.42,32.47,32.4,32.45,474536.0,28.105,28.1483,28.0877,28.131,474536.0
2022-08-09 09:30:00,32.77,32.98,32.66,32.79,149511.0,28.4084,28.5905,28.313,28.4257,149511.0
2022-08-09 09:40:00,32.8,32.88,32.68,32.72,59261.0,28.4344,28.5038,28.3304,28.3651,59261.0
2022-08-09 09:50:00,32.7,32.88,32.7,32.85,64293.0,28.3477,28.5038,28.3477,28.4778,64293.0
2022-08-09 10:00:00,32.85,32.88,32.76,32.85,60605.0,28.4778,28.5038,28.3997,28.4778,60605.0
2022-08-09 10:10:00,32.87,32.99,32.85,32.98,55243.0,28.4951,28.5991,28.4778,28.5905,55243.0
2022-08-09 10:20:00,32.98,33.02,32.93,33.0,84224.0,28.5905,28.6251,28.5471,28.6078,84224.0
2022-08-09 10:30:00,33.0,33.0,32.88,32.9,64453.0,28.6078,28.6078,28.5038,28.5211,64453.0
2022-08-09 10:40:00,32.9,32.98,32.9,32.96,49769.0,28.5211,28.5905,28.5211,28.5731,49769.0
2022-08-09 10:50:00,32.96,32.98,32.84,32.87,54360.0,28.5731,28.5905,28.4691,28.4951,54360.0
2022-08-09 11:00:00,32.86,32.86,32.75,32.84,49271.0,28.4864,28.4864,28.3911,28.4691,49271.0
2022-08-09 11:10:00,32.83,32.95,32.81,32.9,52734.0,28.4604,28.5645,28.4431,28.5211,52734.0
2022-08-09 11:20:00,32.91,32.92,32.84,32.85,54665.0,28.5298,28.5384,28.4691,28.4778,54665.0
2022-08-09 11:30:00,32.84,32.88,32.8,32.86,79084.0,28.4691,28.5038,28.4344,28.4864,79084.0
2022-08-09 11:40:00,32.87,32.9,32.83,32.84,50107.0,28.4951,28.5211,28.4604,28.4691,50107.0
2022-08-09 11:50:00,32.84,32.86,32.8,32.85,40318.0,28.4691,28.4864,28.4344,28.4778,40318.0
2022-08-09 12:00:00,32.84,32.86,32.81,32.85,29084.0,28.4691,28.4864,28.4431,28.4778,29084.0
2022-08-09 12:10:00,32.85,32.88,32.8,32.87,36020.0,28.4778,28.5038,28.4344,28.4951,36020.0
2022-08-09 12:20:00,32.88,32.91,32.87,32.88,40782.0,28.5038,28.5298,28.4951,28.5038,40782.0
2022-08-09 12:30:00,32.88,32.91,32.83,32.86,42172.0,28.5038,28.5298,28.4604,28.4864,42172.0
2022-08-09 12:40:00,32.86,32.88,32.81,32.85,31165.0,28.4864,28.5038,28.4431,28.4778,31165.0
2022-08-09 12:50:00,32.84,32.85,32.75,32.8,29221.0,28.4691,28.4778,28.3911,28.4344,29221.0
2022-08-09 13:00:00,32.8,32.86,32.79,32.86,30070.0,28.4344,28.4864,28.4257,28.4864,30070.0
2022-08-09 13:10:00,32.85,32.89,32.83,32.87,23811.0,28.4778,28.5124,28.4604,28.4951,23811.0
2022-08-09 13:20:00,32.87,32.88,32.82,32.88,36049.0,28.4951,28.5038,28.4518,28.5038,36049.0
2022-08-09 13:30:00,32.87,32.88,32.83,32.84,38176.0,28.4951,28.5038,28.4604,28.4691,38176.0
2022-08-09 13:40:00,32.84,32.87,32.8,32.82,34614.0,28.4691,28.4951,28.4344,28.4518,34614.0
2022-08-09 13:50:00,32.82,32.85,32.78,32.83,32389.0,28.4518,28.4778,28.4171,28.4604,32389.0
2022-08-09 14:00:00,32.83,32.86,32.81,32.84,81827.0,28.4604,28.4864,28.4431,28.4691,81827.0
2022-08-09 14:10:00,32.84,32.85,32.77,32.82,202309.0,28.4691,28.4778,28.4084,28.4518,202309.0
2022-08-09 14:20:00,32.82,32.82,32.74,32.76,44202.0,28.4518,28.4518,28.3824,28.3997,44202.0
2022-08-09 14:30:00,32.75,32.77,32.74,32.75,35021.0,28.3911,28.4084,28.3824,28.3911,35021.0
2022-08-09 14:40:00,32.75,32.79,32.74,32.77,36479.0,28.3911,28.4257,28.3824,28.4084,36479.0
2022-08-09 14:50:00,32.78,32.82,32.77,32.8,37321.0,28.4171,28.4518,28.4084,28.4344,37321.0
2022-08-09 15:00:00,32.81,32.82,32.77,32.8,50764.0,28.4431,28.4518,28.4084,28.4344,50764.0
2022-08-09 15:10:00,32.8,32.86,32.79,32.86,67198.0,28.4344,28.4864,28.4257,28.4864,67198.0
2022-08-09 15:20:00,32.87,32.9,32.86,32.88,73784.0,28.4951,28.5211,28.4864,28.5038,73784.0
2022-08-09 15:30:00,32.88,32.89,32.8,32.84,94910.0,28.5038,28.5124,28.4344,28.4691,94910.0
2022-08-09 15:40:00,32.85,32.85,32.79,32.82,134528.0,28.4778,28.4778,28.4257,28.4518,134528.0
2022-08-09 15:50:00,32.83,32.85,32.75,32.84,627563.0,28.4604,28.4778,28.3911,28.4691,627563.0
2022-08-10 09:30:00,33.08,33.11,32.78,33.0,205816.0,28.6771,28.7032,28.4171,28.6078,205816.0
2022-08-10 09:40:00,33.02,33.04,32.95,32.96,58665.0,28.6251,28.6425,28.5645,28.5731,58665.0
2022-08-10 09:50:00,32.98,32.99,32.81,32.83,70590.0,28.5905,28.5991,28.4431,28.4604,70590.0
2022-08-10 10:00:00,32.83,32.88,32.8,32.8,49964.0,28.4604,28.5038,28.4344,28.4344,49964.0
2022-08-10 10:10:00,32.81,32.88,32.61,32.61,62876.0,28.4431,28.5038,28.2697,28.2697,62876.0
2022-08-10 10:20:00,32.61,32.72,32.59,32.7,75738.0,28.2697,28.3651,28.2524,28.3477,75738.0
2022-08-10 10:30:00,32.7,33.0,32.69,32.98,130375.0,28.3477,28.6078,28.3391,28.5905,130375.0
2022-08-10 10:40:00,32.98,32.99,32.91,32.94,40080.0,28.5905,28.5991,28.5298,28.5558,40080.0
2022-08-10 10:50:00,32.94,33.02,32.91,33.02,53962.0,28.5558,28.6251,28.5298,28.6251,53962.0
2022-08-10 11:00:00,33.02,33.09,32.96,33.03,120756.0,28.6251,28.6858,28.5731,28.6338,120756.0
2022-08-10 11:10:00,33.04,33.07,32.99,33.02,73726.0,28.6425,28.6685,28.5991,28.6251,73726.0
2022-08-10 11:20:00,33.04,33.17,33.02,33.13,51851.0,28.6425,28.7552,28.6251,28.7205,51851.0
2022-08-10 11:30:00,33.13,33.15,33.02,33.03,84618.0,28.7205,28.7378,28.6251,28.6338,84618.0
2022-08-10 11:40:00,33.04,33.07,33.02,33.02,48004.0,28.6425,28.6685,28.6251,28.6251,48004.0
2022-08-10 11:50:00,33.02,33.09,32.98,33.05,39160.0,28.6251,28.6858,28.5905,28.6511,39160.0
2022-08-10 12:00:00,33.05,33.11,33.04,33.09,37811.0,28.6511,28.7032,28.6425,28.6858,37811.0
2022-08-10 12:10:00,33.09,33.12,33.01,33.02,46324.0,28.6858,28.7118,28.6165,28.6251,46324.0
2022-08-10 12:20:00,33.02,33.09,33.0,33.08,121970.0,28.6251,28.6858,28.6078,28.6771,121970.0
2022-08-10 12:30:00,33.09,33.17,33.08,33.1,85856.0,28.6858,28.7552,28.6771,28.6945,85856.0
2022-08-10 12:40:00,33.09,33.11,33.03,33.07,84905.0,28.6858,28.7032,28.6338,28.6685,84905.0
2022-08-10 12:50:00,33.07,33.11,33.03,33.11,107947.0,28.6685,28.7032,28.6338,28.7032,107947.0
2022-08-10 13:00:00,33.11,33.15,33.09,33.12,165109.0,28.7032,28.7378,28.6858,28.7118,165109.0
2022-08-10 13:10:00,33.12,33.2,33.12,33.18,65800.0,28.7118,28.7812,28.7118,28.7638,65800.0
2022-08-10 13:20:00,33.18,33.22,33.17,33.19,61172.0,28.7638,28.7985,28.7552,28.7725,61172.0
2022-08-10 13:30:00,33.19,33.26,33.19,33.23,46045.0,28.7725,28.8332,28.7725,28.8072,46045.0
2022-08-10 13:40:00,33.24,33.28,33.24,33.25,47752.0,28.8159,28.8505,28.8159,28.8245,47752.0
2022-08-10 13:50:00,33.26,33.26,33.2,33.22,43108.0,28.8332,28.8332,28.7812,28.7985,43108.0
2022-08-10 14:00:00,33.23,33.23,33.14,33.16,86414.0,28.8072,28.8072,28.7292,28.7465,86414.0
2022-08-10 14:10:00,33.16,33.19,33.03,33.04,200226.0,28.7465,28.7725,28.6338,28.6425,200226.0
2022-08-10 14:20:00,33.04,33.07,32.95,32.96,81267.0,28.6425,28.6685,28.5645,28.5731,81267.0
2022-08-10 14:30:00,32.95,32.97,32.93,32.94,60791.0,28.5645,28.5818,28.5471,28.5558,60791.0
2022-08-10 14:40:00,32.93,32.95,32.87,32.89,63935.0,28.5471,28.5645,28.4951,28.5124,63935.0
2022-08-10 14:50:00,32.89,32.94,32.87,32.92,114642.0,28.5124,28.5558,28.4951,28.5384,114642.0
2022-08-10 15:00:00,32.91,33.0,32.91,33.0,35011.0,28.5298,28.6078,28.5298,28.6078,35011.0
2022-08-10 15:10:00,33.0,33.0,32.96,32.98,49670.0,28.6078,28.6078,28.5731,28.5905,49670.0
2022-08-10 15:20:00,32.99,33.03,32.98,33.02,57762.0,28.5991,28.6338,28.5905,28.6251,57762.0
2022-08-10 15:30:00,33.02,33.09,33.01,33.08,86084.0,28.6251,28.6858,28.6165,28.6771,86084.0
2022-08-10 15:40:00,33.08,33.12,33.03,33.05,133868.0,28.6771,28.7118,28.6338,28.6511,133868.0
2022-08-10 15:50:00,33.05,33.05,32.96,33.02,408752.0,28.6511,28.6511,28.5731,28.6251,408752.0
2022-08-11 09:30:00,33.46,33.77,33.44,33.68,262005.0,29.0066,29.2753,28.9892,29.1973,262005.0
2022-08-11 09:40:00,33.69,33.78,33.67,33.75,121500.0,29.206,29.284,29.1886,29.258,121500.0
2022-08-11 09:50:00,33.76,33.78,33.65,33.66,53076.0,29.2666,29.284,29.1713,29.18,53076.0
2022-08-11 10:00:00,33.66,33.66,33.53,33.58,102157.0,29.18,29.18,29.0673,29.1106,102157.0
2022-08-11 10:10:00,33.58,33.66,33.5,33.66,68893.0,29.1106,29.18,29.0412,29.18,68893.0
2022-08-11 10:20:00,33.65,33.66,33.55,33.6,52201.0,29.1713,29.18,29.0846,29.1279,52201.0
2022-08-11 10:30:00,33.61,33.71,33.59,33.64,148264.0,29.1366,29.2233,29.1193,29.1626,148264.0
2022-08-11 10:40:00,33.65,33.69,33.61,33.68,80148.0,29.1713,29.206,29.1366,29.1973,80148.0
2022-08-11 10:50:00,33.68,33.8,33.67,33.76,216468.0,29.1973,29.3013,29.1886,29.2666,216468.0
2022-08-11 11:00:00,33.76,33.83,33.74,33.77,325910.0,29.2666,29.3273,29.2493,29.2753,325910.0
2022-08-11 11:10:00,33.77,33.86,33.71,33.71,139087.0,29.2753,29.3533,29.2233,29.2233,139087.0
2022-08-11 11:20:00,33.71,33.83,33.71,33.8,115790.0,29.2233,29.3273,29.2233,29.3013,115790.0
2022-08-11 11:30:00,33.8,33.83,33.75,33.8,69549.0,29.3013,29.3273,29.258,29.3013,69549.0
2022-08-11 11:40:00,33.8,33.88,33.78,33.87,51052.0,29.3013,29.3707,29.284,29.362,51052.0
2022-08-11 11:50:00,33.87,33.91,33.84,33.87,64575.0,29.362,29.3967,29.336,29.362,64575.0
2022-08-11 12:00:00,33.87,33.96,33.87,33.92,101003.0,29.362,29.44,29.362,29.4053,101003.0
2022-08-11 12:10:00,33.92,34.06,33.88,34.05,80095.0,29.4053,29.5267,29.3707,29.518,80095.0
2022-08-11 12:20:00,34.05,34.11,33.99,34.11,94518.0,29.518,29.5701,29.466,29.5701,94518.0
2022-08-11 12:30:00,34.11,34.12,34.02,34.02,199035.0,29.5701,29.5787,29.492,29.492,199035.0
2022-08-11 12:40:00,34.03,34.12,34.02,34.12,84746.0,29.5007,29.5787,29.492,29.5787,84746.0
2022-08-11 12:50:00,34.1,34.16,34.1,34.11,141383.0,29.5614,29.6134,29.5614,29.5701,141383.0
2022-08-11 13:00:00,34.11,34.18,34.08,34.18,73365.0,29.5701,29.6307,29.5441,29.6307,73365.0
2022-08-11 13:10:00,34.18,34.2,34.14,34.16,141176.0,29.6307,29.6481,29.5961,29.6134,141176.0
2022-08-11 13:20:00,34.16,34.18,34.12,34.15,45095.0,29.6134,29.6307,29.5787,29.6047,45095.0
2022-08-11 13:30:00,34.16,34.17,34.1,34.14,55000.0,29.6134,29.6221,29.5614,29.5961,55000.0
2022-08-11 13:40:00,34.15,34.15,34.04,34.04,77245.0,29.6047,29.6047,29.5094,29.5094,77245.0
2022-08-11 13:50:00,34.04,34.11,34.03,34.11,85839.0,29.5094,29.5701,29.5007,29.5701,85839.0
2022-08-11 14:00:00,34.11,34.12,34.03,34.09,191978.0,29.5701,29.5787,29.5007,29.5527,191978.0
2022-08-11 14:10:00,34.09,34.17,34.07,34.17,78583.0,29.5527,29.6221,29.5354,29.6221,78583.0
2022-08-11 14:20:00,34.17,34.17,34.06,34.08,81809.0,29.6221,29.6221,29.5267,29.5441,81809.0
2022-08-11 14:30:00,34.08,34.09,34.04,34.07,156102.0,29.5441,29.5527,29.5094,29.5354,156102.0
2022-08-11 14:40:00,34.07,34.07,33.97,33.99,150979.0,29.5354,29.5354,29.4487,29.466,150979.0
2022-08-11 14:50:00,33.98,34.0,33.93,33.97,79987.0,29.4574,29.4747,29.414,29.4487,79987.0
2022-08-11 15:00:00,33.96,34.0,33.94,34.0,63173.0,29.44,29.4747,29.4227,29.4747,63173.0
2022-08-11 15:10:00,34.0,34.01,33.87,33.88,135539.0,29.4747,29.4834,29.362,29.3707,135539.0
2022-08-11 15:20:00,33.88,33.94,33.85,33.93,157328.0,29.3707,29.4227,29.3447,29.414,157328.0
2022-08-11 15:30:00,33.92,33.98,33.82,33.83,134524.0,29.4053,29.4574,29.3187,29.3273,134524.0
2022-08-11 15:40:00,33.83,33.88,33.81,33.88,198809.0,29.3273,29.3707,29.31,29.3707,198809.0
2022-08-11 15:50:00,33.87,33.99,33.87,33.95,668319.0,29.362,29.466,29.362,29.4314,668319.0
2022-08-12 09:30:00,33.89,33.91,33.65,33.77,151888.0,29.3793,29.3967,29.1713,29.2753,151888.0
2022-08-12 09:40:00,33.77,33.86,33.73,33.75,99043.0,29.2753,29.3533,29.2406,29.258,99043.0
2022-08-12 09:50:00,33.76,33.88,33.76,33.79,110701.0,29.2666,29.3707,29.2666,29.2926,110701.0
2022-08-12 10:00:00,33.78,33.8,33.61,33.61,107685.0,29.284,29.3013,29.1366,29.1366,107685.0
2022-08-12 10:10:00,33.62,33.69,33.57,33.66,132461.0,29.1453,29.206,29.1019,29.18,132461.0
2022-08-12 10:20:00,33.66,33.66,33.58,33.62,110906.0,29.18,29.18,29.1106,29.1453,110906.0
2022-08-12 10:30:00,33.62,33.67,33.56,33.58,75051.0,29.1453,29.1886,29.0933,29.1106,75051.0
2022-08-12 10:40:00,33.57,33.67,33.57,33.66,71084.0,29.1019,29.1886,29.1019,29.18,71084.0
2022-08-12 10:50:00,33.66,33.7,33.58,33.61,47253.0,29.18,29.2146,29.1106,29.1366,47253.0
2022-08-12 11:00:00,33.6,33.67,33.56,33.66,68283.0,29.1279,29.1886,29.0933,29.18,68283.0
2022-08-12 11:10:00,33.66,33.76,33.65,33.75,54634.0,29.18,29.2666,29.1713,29.258,54634.0
2022-08-12 11:20:00,33.75,33.77,33.59,33.6,79801.0,29.258,29.2753,29.1193,29.1279,79801.0
2022-08-12 11:30:00,33.61,33.66,33.6,33.62,58092.0,29.1366,29.18,29.1279,29.1453,58092.0
2022-08-12 11:40:00,33.62,33.7,33.6,33.69,86588.0,29.1453,29.2146,29.1279,29.206,86588.0
2022-08-12 11:50:00,33.69,33.74,33.68,33.73,49039.0,29.206,29.2493,29.1973,29.2406,49039.0
2022-08-12 12:00:00,33.74,33.75,33.69,33.71,48606.0,29.2493,29.258,29.206,29.2233,48606.0
2022-08-12 12:10:00,33.72,33.73,33.69,33.73,48238.0,29.232,29.2406,29.206,29.2406,48238.0
2022-08-12 12:20:00,33.73,33.78,33.71,33.76,58908.0,29.2406,29.284,29.2233,29.2666,58908.0
2022-08-12 12:30:00,33.76,33.77,33.71,33.74,41652.0,29.2666,29.2753,29.2233,29.2493,41652.0
2022-08-12 12:40:00,33.73,33.75,33.7,33.7,46400.0,29.2406,29.258,29.2146,29.2146,46400.0
2022-08-12 12:50:00,33.71,33.77,33.7,33.75,54961.0,29.2233,29.2753,29.2146,29.258,54961.0
2022-08-12 13:00:00,33.76,33.78,33.7,33.73,54289.0,29.2666,29.284,29.2146,29.2406,54289.0
2022-08-12 13:10:00,33.73,33.76,33.71,33.73,62868.0,29.2406,29.2666,29.2233,29.2406,62868.0
2022-08-12 13:20:00,33.73,33.77,33.7,33.76,60091.0,29.2406,29.2753,29.2146,29.2666,60091.0
2022-08-12 13:30:00,33.76,33.83,33.75,33.82,79412.0,29.2666,29.3273,29.258,29.3187,79412.0
2022-08-12 13:40:00,33.82,33.85,33.79,33.84,69699.0,29.3187,29.3447,29.2926,29.336,69699.0
2022-08-12 13:50:00,33.84,33.89,33.83,33.88,56655.0,29.336,29.3793,29.3273,29.3707,56655.0
2022-08-12 14:00:00,33.88,33.92,33.87,33.89,96232.0,29.3707,29.4053,29.362,29.3793,96232.0
2022-08-12 14:10:00,33.9,33.95,33.88,33.94,74558.0,29.388,29.4314,29.3707,29.4227,74558.0
2022-08-12 14:20:00,33.94,33.96,33.9,33.92,87504.0,29.4227,29.44,29.388,29.4053,87504.0
2022-08-12 14:30:00,33.92,33.99,33.91,33.95,81050.0,29.4053,29.466,29.3967,29.4314,81050.0
2022-08-12 14:40:00,33.95,33.97,33.9,33.9,82703.0,29.4314,29.4487,29.388,29.388,82703.0
2022-08-12 14:50:00,33.91,33.96,33.9,33.95,68451.0,29.3967,29.44,29.388,29.4314,68451.0
2022-08-12 15:00:00,33.95,34.0,33.93,33.95,89992.0,29.4314,29.4747,29.414,29.4314,89992.0
2022-08-12 15:10:00,33.95,34.05,33.95,34.02,102804.0,29.4314,29.518,29.4314,29.492,102804.0
2022-08-12 15:20:00,34.02,34.03,33.95,34.02,118495.0,29.492,29.5007,29.4314,29.492,118495.0
2022-08-12 15:30:00,34.01,34.06,33.99,34.05,148551.0,29.4834,29.5267,29.466,29.518,148551.0
2022-08-12 15:40:00,34.05,34.13,34.05,34.09,229244.0,29.518,29.5874,29.518,29.5527,229244.0
2022-08-12 15:50:00,34.1,34.19,34.09,34.16,617425.0,29.5614,29.6394,29.5527,29.6134,617425.0
2022-08-15 09:30:00,33.4,33.41,33.01,33.12,248759.0,28.9546,28.9632,28.6165,28.7118,248759.0
2022-08-15 09:40:00,33.12,33.25,33.12,33.21,171142.0,28.7118,28.8245,28.7118,28.7898,171142.0
2022-08-15 09:50:00,33.21,33.3,33.18,33.23,142865.0,28.7898,28.8679,28.7638,28.8072,142865.0
2022-08-15 10:00:00,33.23,33.25,33.15,33.23,172373.0,28.8072,28.8245,28.7378,28.8072,172373.0
2022-08-15 10:10:00,33.23,33.39,33.23,33.38,85014.0,28.8072,28.9459,28.8072,28.9372,85014.0
2022-08-15 10:20:00,33.37,33.43,33.33,33.41,174958.0,28.9286,28.9806,28.8939,28.9632,174958.0
2022-08-15 10:30:00,33.41,33.58,33.38,33.52,155590.0,28.9632,29.1106,28.9372,29.0586,155590.0
2022-08-15 10:40:00,33.53,33.74,33.51,33.71,85623.0,29.0673,29.2493,29.0499,29.2233,85623.0
2022-08-15 10:50:00,33.71,33.76,33.69,33.69,83517.0,29.2233,29.2666,29.206,29.206,83517.0
2022-08-15 11:00:00,33.69,33.72,33.63,33.67,78889.0,29.206,29.232,29.1539,29.1886,78889.0
2022-08-15 11:10:00,33.67,33.73,33.66,33.71,64553.0,29.1886,29.2406,29.18,29.2233,64553.0
2022-08-15 11:20:00,33.71,33.74,33.7,33.71,53916.0,29.2233,29.2493,29.2146,29.2233,53916.0
2022-08-15 11:30:00,33.72,33.73,33.64,33.67,70951.0,29.232,29.2406,29.1626,29.1886,70951.0
2022-08-15 11:40:00,33.68,33.71,33.66,33.7,58759.0,29.1973,29.2233,29.18,29.2146,58759.0
2022-08-15 11:50:00,33.7,33.8,33.7,33.79,62879.0,29.2146,29.3013,29.2146,29.2926,62879.0
2022-08-15 12:00:00,33.79,33.87,33.78,33.81,38926.0,29.2926,29.362,29.284,29.31,38926.0
2022-08-15 12:10:00,33.82,33.89,33.81,33.86,64680.0,29.3187,29.3793,29.31,29.3533,64680.0
2022-08-15 12:20:00,33.86,33.87,33.82,33.86,42824.0,29.3533,29.362,29.3187,29.3533,42824.0
2022-08-15 12:30:00,33.87,33.9,33.83,33.86,54962.0,29.362,29.388,29.3273,29.3533,54962.0
2022-08-15 12:40:00,33.86,33.96,33.85,33.94,46169.0,29.3533,29.44,29.3447,29.4227,46169.0
2022-08-15 12:50:00,33.94,33.96,33.9,33.91,41524.0,29.4227,29.44,29.388,29.3967,41524.0
2022-08-15 13:00:00,33.91,33.97,33.9,33.96,43574.0,29.3967,29.4487,29.388,29.44,43574.0
2022-08-15 13:10:00,33.96,33.98,33.85,33.86,51849.0,29.44,29.4574,29.3447,29.3533,51849.0
2022-08-15 13:20:00,33.86,33.89,33.84,33.89,57464.0,29.3533,29.3793,29.336,29.3793,57464.0
2022-08-15 13:30:00,33.88,33.92,33.86,33.87,45570.0,29.3707,29.4053,29.3533,29.362,45570.0
2022-08-15 13:40:00,33.86,33.89,33.83,33.84,57150.0,29.3533,29.3793,29.3273,29.336,57150.0
2022-08-15 13:50:00,33.85,33.87,33.84,33.84,38094.0,29.3447,29.362,29.336,29.336,38094.0
2022-08-15 14:00:00,33.84,33.84,33.78,33.8,66289.0,29.336,29.336,29.284,29.3013,66289.0
2022-08-15 14:10:00,33.79,33.79,33.75,33.78,66947.0,29.2926,29.2926,29.258,29.284,66947.0
2022-08-15 14:20:00,33.79,33.81,33.74,33.8,131208.0,29.2926,29.31,29.2493,29.3013,131208.0
2022-08-15 14:30:00,33.81,33.84,33.79,33.8,89977.0,29.31,29.336,29.2926,29.3013,89977.0
2022-08-15 14:40:00,33.8,33.82,33.76,33.77,78507.0,29.3013,29.3187,29.2666,29.2753,78507.0
2022-08-15 14:50:00,33.77,33.78,33.65,33.67,140642.0,29.2753,29.284,29.1713,29.1886,140642.0
2022-08-15 15:00:00,33.68,33.71,33.64,33.66,145255.0,29.1973,29.2233,29.1626,29.18,145255.0
2022-08-15 15:10:00,33.66,33.76,33.65,33.73,168824.0,29.18,29.2666,29.1713,29.2406,168824.0
2022-08-15 15:20:00,33.73,33.74,33.67,33.68,169750.0,29.2406,29.2493,29.1886,29.1973,169750.0
2022-08-15 15:30:00,33.68,33.71,33.63,33.69,288336.0,29.1973,29.2233,29.1539,29.206,288336.0
2022-08-15 15:40:00,33.68,33.7,33.62,33.69,340876.0,29.1973,29.2146,29.1453,29.206,340876.0
2022-08-15 15:50:00,33.69,33.7,33.6,33.62,844976.0,29.206,29.2146,29.1279,29.1453,844976.0
2022-08-16 09:30:00,33.77,34.09,33.77,34.05,193282.0,29.2753,29.5527,29.2753,29.518,193282.0
2022-08-16 09:40:00,34.06,34.08,33.93,34.02,83042.0,29.5267,29.5441,29.414,29.492,83042.0
2022-08-16 09:50:00,34.02,34.14,34.02,34.08,107906.0,29.492,29.5961,29.492,29.5441,107906.0
2022-08-16 10:00:00,34.08,34.13,33.99,34.02,131834.0,29.5441,29.5874,29.466,29.492,131834.0
2022-08-16 10:10:00,34.01,34.13,34.0,34.11,57335.0,29.4834,29.5874,29.4747,29.5701,57335.0
2022-08-16 10:20:00,34.11,34.23,34.1,34.17,125373.0,29.5701,29.6741,29.5614,29.6221,125373.0
2022-08-16 10:30:00,34.17,34.21,34.12,34.18,87345.0,29.6221,29.6567,29.5787,29.6307,87345.0
2022-08-16 10:40:00,34.18,34.3,34.17,34.28,96884.0,29.6307,29.7348,29.6221,29.7174,96884.0
2022-08-16 10:50:00,34.28,34.29,34.16,34.16,125628.0,29.7174,29.7261,29.6134,29.6134,125628.0
2022-08-16 11:00:00,34.17,34.22,34.11,34.2,123454.0,29.6221,29.6654,29.5701,29.6481,123454.0
2022-08-16 11:10:00,34.21,34.3,34.21,34.29,100894.0,29.6567,29.7348,29.6567,29.7261,100894.0
2022-08-16 11:20:00,34.29,34.29,34.16,34.23,95434.0,29.7261,29.7261,29.6134,29.6741,95434.0
2022-08-16 11:30:00,34.23,34.23,34.1,34.14,169292.0,29.6741,29.6741,29.5614,29.5961,169292.0
2022-08-16 11:40:00,34.13,34.19,34.12,34.19,68040.0,29.5874,29.6394,29.5787,29.6394,68040.0
2022-08-16 11:50:00,34.19,34.2,34.14,34.17,45394.0,29.6394,29.6481,29.5961,29.6221,45394.0
2022-08-16 12:00:00,34.16,34.24,34.12,34.23,107429.0,29.6134,29.6828,29.5787,29.6741,107429.0
2022-08-16 12:10:00,34.24,34.35,34.23,34.32,118708.0,29.6828,29.7781,29.6741,29.7521,118708.0
2022-08-16 12:20:00,34.32,34.38,34.28,34.38,65995.0,29.7521,29.8041,29.7174,29.8041,65995.0
2022-08-16 12:30:00,34.37,34.44,34.36,34.41,102532.0,29.7955,29.8561,29.7868,29.8301,102532.0
2022-08-16 12:40:00,34.41,34.42,34.36,34.38,109144.0,29.8301,29.8388,29.7868,29.8041,109144.0
2022-08-16 12:50:00,34.38,34.44,34.37,34.38,92784.0,29.8041,29.8561,29.7955,29.8041,92784.0
2022-08-16 13:00:00,34.38,34.47,34.38,34.47,66731.0,29.8041,29.8821,29.8041,29.8821,66731.0
2022-08-16 13:10:00,34.47,34.51,34.46,34.48,219738.0,29.8821,29.9168,29.8735,29.8908,219738.0
2022-08-16 13:20:00,34.48,34.52,34.41,34.41,58077.0,29.8908,29.9255,29.8301,29.8301,58077.0
2022-08-16 13:30:00,34.42,34.42,34.36,34.4,43901.0,29.8388,29.8388,29.7868,29.8215,43901.0
2022-08-16 13:40:00,34.39,34.41,34.33,34.38,67000.0,29.8128,29.8301,29.7608,29.8041,67000.0
2022-08-16 13:50:00,34.38,34.43,34.36,34.4,46480.0,29.8041,29.8475,29.7868,29.8215,46480.0
2022-08-16 14:00:00,34.4,34.42,34.37,34.39,57342.0,29.8215,29.8388,29.7955,29.8128,57342.0
2022-08-16 14:10:00,34.4,34.44,34.36,34.41,75463.0,29.8215,29.8561,29.7868,29.8301,75463.0
2022-08-16 14:20:00,34.41,34.5,34.4,34.48,78658.0,29.8301,29.9082,29.8215,29.8908,78658.0
2022-08-16 14:30:00,34.48,34.48,34.39,34.4,66177.0,29.8908,29.8908,29.8128,29.8215,66177.0
2022-08-16 14:40:00,34.4,34.44,34.39,34.43,123658.0,29.8215,29.8561,29.8128,29.8475,123658.0
2022-08-16 14:50:00,34.43,34.44,34.35,34.39,80190.0,29.8475,29.8561,29.7781,29.8128,80190.0
2022-08-16 15:00:00,34.38,34.45,34.35,34.43,60574.0,29.8041,29.8648,29.7781,29.8475,60574.0
2022-08-16 15:10:00,34.43,34.51,34.42,34.48,57850.0,29.8475,29.9168,29.8388,29.8908,57850.0
2022-08-16 15:20:00,34.48,34.49,34.45,34.47,75778.0,29.8908,29.8995,29.8648,29.8821,75778.0
2022-08-16 15:30:00,34.47,34.48,34.41,34.41,97845.0,29.8821,29.8908,29.8301,29.8301,97845.0
2022-08-16 15:40:00,34.41,34.42,34.39,34.41,150581.0,29.8301,29.8388,29.8128,29.8301,150581.0
2022-08-16 15:50:00,34.41,34.41,34.31,34.33,578359.0,29.8301,29.8301,29.7434,29.7608,578359.0
2022-08-17 09:30:00,34.24,34.34,34.15,34.22,143016.0,29.6828,29.7694,29.6047,29.6654,143016.0
2022-08-17 09:40:00,34.22,34.33,34.15,34.3,137367.0,29.6654,29.7608,29.6047,29.7348,137367.0
2022-08-17 09:50:00,34.29,34.36,34.25,34.27,93723.0,29.7261,29.7868,29.6914,29.7088,93723.0
2022-08-17 10:00:00,34.26,34.3,34.19,34.25,102389.0,29.7001,29.7348,29.6394,29.6914,102389.0
2022-08-17 10:10:00,34.25,34.36,34.24,34.34,88005.0,29.6914,29.7868,29.6828,29.7694,88005.0
2022-08-17 10:20:00,34.34,34.46,34.33,34.38,116648.0,29.7694,29.8735,29.7608,29.8041,116648.0
2022-08-17 10:30:00,34.38,34.62,34.38,34.54,143187.0,29.8041,30.0122,29.8041,29.9428,143187.0
2022-08-17 10:40:00,34.53,34.54,34.44,34.44,103529.0,29.9342,29.9428,29.8561,29.8561,103529.0
2022-08-17 10:50:00,34.44,34.46,34.29,34.31,96701.0,29.8561,29.8735,29.7261,29.7434,96701.0
2022-08-17 11:00:00,34.3,34.32,34.19,34.2,114061.0,29.7348,29.7521,29.6394,29.6481,114061.0
2022-08-17 11:10:00,34.2,34.2,34.06,34.11,91962.0,29.6481,29.6481,29.5267,29.5701,91962.0
2022-08-17 11:20:00,34.11,34.13,34.04,34.12,37601.0,29.5701,29.5874,29.5094,29.5787,37601.0
2022-08-17 11:30:00,34.11,34.15,34.04,34.08,77651.0,29.5701,29.6047,29.5094,29.5441,77651.0
2022-08-17 11:40:00,34.08,34.09,33.93,33.94,53838.0,29.5441,29.5527,29.414,29.4227,53838.0
2022-08-17 11:50:00,33.94,33.99,33.94,33.95,34618.0,29.4227,29.466,29.4227,29.4314,34618.0
2022-08-17 12:00:00,33.95,34.07,33.94,34.04,67861.0,29.4314,29.5354,29.4227,29.5094,67861.0
2022-08-17 12:10:00,34.03,34.14,34.02,34.14,89910.0,29.5007,29.5961,29.492,29.5961,89910.0
2022-08-17 12:20:00,34.14,34.26,34.12,34.26,140925.0,29.5961,29.7001,29.5787,29.7001,140925.0
2022-08-17 12:30:00,34.25,34.3,34.22,34.27,82956.0,29.6914,29.7348,29.6654,29.7088,82956.0
2022-08-17 12:40:00,34.28,34.37,34.25,34.36,96572.0,29.7174,29.7955,29.6914,29.7868,96572.0
2022-08-17 12:50:00,34.35,34.39,34.32,34.37,111370.0,29.7781,29.8128,29.7521,29.7955,111370.0
2022-08-17 13:00:00,34.37,34.45,34.34,34.45,204852.0,29.7955,29.8648,29.7694,29.8648,204852.0
2022-08-17 13:10:00,34.45,34.47,34.41,34.45,93692.0,29.8648,29.8821,29.8301,29.8648,93692.0
2022-08-17 13:20:00,34.45,34.55,34.44,34.52,102988.0,29.8648,29.9515,29.8561,29.9255,102988.0
2022-08-17 13:30:00,34.53,34.56,34.42,34.47,156161.0,29.9342,29.9602,29.8388,29.8821,156161.0
2022-08-17 13:40:00,34.47,34.48,34.37,34.4,78743.0,29.8821,29.8908,29.7955,29.8215,78743.0
2022-08-17 13:50:00,34.39,34.47,34.37,34.45,93925.0,29.8128,29.8821,29.7955,29.8648,93925.0
2022-08-17 14:00:00,34.46,34.49,34.27,34.32,159098.0,29.8735,29.8995,29.7088,29.7521,159098.0
2022-08-17 14:10:00,34.31,34.39,34.28,34.34,96767.0,29.7434,29.8128,29.7174,29.7694,96767.0
2022-08-17 14:20:00,34.34,34.38,34.3,34.38,50083.0,29.7694,29.8041,29.7348,29.8041,50083.0
2022-08-17 14:30:00,34.39,34.43,34.34,34.39,101583.0,29.8128,29.8475,29.7694,29.8128,101583.0
2022-08-17 14:40:00,34.39,34.4,34.29,34.3,100677.0,29.8128,29.8215,29.7261,29.7348,100677.0
2022-08-17 14:50:00,34.3,34.38,34.27,34.36,100169.0,29.7348,29.8041,29.7088,29.7868,100169.0
2022-08-17 15:00:00,34.35,34.44,34.33,34.4,97254.0,29.7781,29.8561,29.7608,29.8215,97254.0
2022-08-17 15:10:00,34.4,34.42,34.31,34.35,85987.0,29.8215,29.8388,29.7434,29.7781,85987.0
2022-08-17 15:20:00,34.34,34.4,34.31,34.38,78490.0,29.7694,29.8215,29.7434,29.8041,78490.0
2022-08-17 15:30:00,34.38,34.42,34.36,34.4,117125.0,29.8041,29.8388,29.7868,29.8215,117125.0
2022-08-17 15:40:00,34.39,34.4,34.27,34.3,189786.0,29.8128,29.8215,29.7088,29.7348,189786.0
2022-08-17 15:50:00,34.29,34.32,34.24,34.31,481536.0,29.7261,29.7521,29.6828,29.7434,481536.0
2022-08-18 09:30:00,34.67,34.92,34.61,34.87,191920.0,30.0555,30.2723,30.0035,30.2289,191920.0
2022-08-18 09:40:00,34.88,34.97,34.85,34.94,117886.0,30.2376,30.3156,30.2116,30.2896,117886.0
2022-08-18 09:50:00,34.94,35.02,34.93,34.95,122202.0,30.2896,30.3589,30.2809,30.2983,122202.0
2022-08-18 10:00:00,34.95,34.98,34.79,34.89,142257.0,30.2983,30.3243,30.1596,30.2462,142257.0
2022-08-18 10:10:00,34.93,35.06,34.89,35.05,100054.0,30.2809,30.3936,30.2462,30.3849,100054.0
2022-08-18 10:20:00,35.05,35.2,35.03,35.12,217651.0,30.3849,30.515,30.3676,30.4456,217651.0
2022-08-18 10:30:00,35.12,35.26,35.05,35.23,178497.0,30.4456,30.567,30.3849,30.541,178497.0
2022-08-18 10:40:00,35.23,35.38,35.22,35.27,302851.0,30.541,30.671,30.5323,30.5757,302851.0
2022-08-18 10:50:00,35.27,35.33,35.19,35.23,187365.0,30.5757,30.6277,30.5063,30.541,187365.0
2022-08-18 11:00:00,35.23,35.24,35.09,35.1,103399.0,30.541,30.5497,30.4196,30.4283,103399.0
2022-08-18 11:10:00,35.1,35.13,35.04,35.13,105952.0,30.4283,30.4543,30.3763,30.4543,105952.0
2022-08-18 11:20:00,35.13,35.13,35.03,35.04,115959.0,30.4543,30.4543,30.3676,30.3763,115959.0
2022-08-18 11:30:00,35.05,35.11,34.99,35.08,203879.0,30.3849,30.437,30.3329,30.411,203879.0
2022-08-18 11:40:00,35.08,35.18,35.05,35.18,123136.0,30.411,30.4976,30.3849,30.4976,123136.0
2022-08-18 11:50:00,35.18,35.18,35.03,35.04,95160.0,30.4976,30.4976,30.3676,30.3763,95160.0
2022-08-18 12:00:00,35.04,35.08,35.02,35.03,56460.0,30.3763,30.411,30.3589,30.3676,56460.0
2022-08-18 12:10:00,35.04,35.07,35.0,35.01,65750.0,30.3763,30.4023,30.3416,30.3503,65750.0
2022-08-18 12:20:00,35.01,35.03,34.93,34.95,236064.0,30.3503,30.3676,30.2809,30.2983,236064.0
2022-08-18 12:30:00,34.94,34.95,34.87,34.88,298989.0,30.2896,30.2983,30.2289,30.2376,298989.0
2022-08-18 12:40:00,34.89,34.9,34.86,34.88,50535.0,30.2462,30.2549,30.2202,30.2376,50535.0
2022-08-18 12:50:00,34.88,34.91,34.86,34.87,79416.0,30.2376,30.2636,30.2202,30.2289,79416.0
2022-08-18 13:00:00,34.86,34.93,34.86,34.9,104611.0,30.2202,30.2809,30.2202,30.2549,104611.0
2022-08-18 13:10:00,34.89,34.96,34.88,34.96,115409.0,30.2462,30.3069,30.2376,30.3069,115409.0
2022-08-18 13:20:00,34.96,35.06,34.95,35.01,160850.0,30.3069,30.3936,30.2983,30.3503,160850.0
2022-08-18 13:30:00,35.02,35.06,34.98,35.05,226361.0,30.3589,30.3936,30.3243,30.3849,226361.0
2022-08-18 13:40:00,35.05,35.08,35.03,35.04,130015.0,30.3849,30.411,30.3676,30.3763,130015.0
2022-08-18 13:50:00,35.04,35.06,34.94,34.98,316083.0,30.3763,30.3936,30.2896,30.3243,316083.0
2022-08-18 14:00:00,34.98,35.06,34.97,35.05,139841.0,30.3243,30.3936,30.3156,30.3849,139841.0
2022-08-18 14:10:00,35.06,35.14,35.05,35.09,214928.0,30.3936,30.463,30.3849,30.4196,214928.0
2022-08-18 14:20:00,35.09,35.16,35.06,35.16,111496.0,30.4196,30.4803,30.3936,30.4803,111496.0
2022-08-18 14:30:00,35.15,35.2,35.13,35.19,184497.0,30.4716,30.515,30.4543,30.5063,184497.0
2022-08-18 14:40:00,35.19,35.31,35.18,35.3,178088.0,30.5063,30.6103,30.4976,30.6017,178088.0
2022-08-18 14:50:00,35.3,35.37,35.28,35.32,156709.0,30.6017,30.6624,30.5843,30.619,156709.0
2022-08-18 15:00:00,35.32,35.33,35.27,35.33,172798.0,30.619,30.6277,30.5757,30.6277,172798.0
2022-08-18 15:10:00,35.32,35.35,35.29,35.34,242227.0,30.619,30.645,30.593,30.6363,242227.0
2022-08-18 15:20:00,35.34,35.34,35.23,35.29,164823.0,30.6363,30.6363,30.541,30.593,164823.0
2022-08-18 15:30:00,35.3,35.33,35.27,35.32,230374.0,30.6017,30.6277,30.5757,30.619,230374.0
2022-08-18 15:40:00,35.31,35.37,35.31,35.36,373024.0,30.6103,30.6624,30.6103,30.6537,373024.0
2022-08-18 15:50:00,35.35,35.36,35.2,35.25,955863.0,30.645,30.6537,30.515,30.5583,955863.0
2022-08-19 09:30:00,35.15,35.24,35.0,35.2,273696.0,30.4716,30.5497,30.3416,30.515,273696.0
2022-08-19 09:40:00,35.2,35.25,35.14,35.16,76484.0,30.515,30.5583,30.463,30.4803,76484.0
2022-08-19 09:50:00,35.17,35.19,35.02,35.02,97402.0,30.489,30.5063,30.3589,30.3589,97402.0
2022-08-19 10:00:00,35.03,35.05,34.95,34.95,68726.0,30.3676,30.3849,30.2983,30.2983,68726.0
2022-08-19 10:10:00,34.95,35.05,34.93,35.02,72989.0,30.2983,30.3849,30.2809,30.3589,72989.0
2022-08-19 10:20:00,35.02,35.11,35.0,35.04,99770.0,30.3589,30.437,30.3416,30.3763,99770.0
2022-08-19 10:30:00,35.04,35.06,34.97,35.0,55142.0,30.3763,30.3936,30.3156,30.3416,55142.0
2022-08-19 10:40:00,35.0,35.03,34.92,35.03,70115.0,30.3416,30.3676,30.2723,30.3676,70115.0
2022-08-19 10:50:00,35.03,35.03,34.95,34.95,62217.0,30.3676,30.3676,30.2983,30.2983,62217.0
2022-08-19 11:00:00,34.96,35.0,34.88,34.89,37466.0,30.3069,30.3416,30.2376,30.2462,37466.0
2022-08-19 11:10:00,34.89,34.97,34.87,34.91,68072.0,30.2462,30.3156,30.2289,30.2636,68072.0
2022-08-19 11:20:00,34.92,34.94,34.86,34.94,55346.0,30.2723,30.2896,30.2202,30.2896,55346.0
2022-08-19 11:30:00,34.93,35.0,34.92,34.97,65175.0,30.2809,30.3416,30.2723,30.3156,65175.0
2022-08-19 11:40:00,34.98,35.02,34.97,34.98,50561.0,30.3243,30.3589,30.3156,30.3243,50561.0
2022-08-19 11:50:00,34.97,35.01,34.96,35.0,49679.0,30.3156,30.3503,30.3069,30.3416,49679.0
2022-08-19 12:00:00,35.0,35.01,34.89,34.91,76967.0,30.3416,30.3503,30.2462,30.2636,76967.0
2022-08-19 12:10:00,34.92,35.02,34.91,35.01,46544.0,30.2723,30.3589,30.2636,30.3503,46544.0
2022-08-19 12:20:00,35.01,35.04,35.0,35.02,53465.0,30.3503,30.3763,30.3416,30.3589,53465.0
2022-08-19 12:30:00,35.02,35.1,35.01,35.09,37395.0,30.3589,30.4283,30.3503,30.4196,37395.0
2022-08-19 12:40:00,35.09,35.12,35.08,35.09,49968.0,30.4196,30.4456,30.411,30.4196,49968.0
2022-08-19 12:50:00,35.09,35.16,35.09,35.16,45522.0,30.4196,30.4803,30.4196,30.4803,45522.0
2022-08-19 13:00:00,35.15,35.25,35.12,35.25,70757.0,30.4716,30.5583,30.4456,30.5583,70757.0
2022-08-19 13:10:00,35.25,35.28,35.24,35.25,66805.0,30.5583,30.5843,30.5497,30.5583,66805.0
2022-08-19 13:20:00,35.24,35.26,35.21,35.22,59838.0,30.5497,30.567,30.5237,30.5323,59838.0
2022-08-19 13:30:00,35.22,35.22,35.13,35.16,87638.0,30.5323,30.5323,30.4543,30.4803,87638.0
2022-08-19 13:40:00,35.15,35.17,35.12,35.12,66712.0,30.4716,30.489,30.4456,30.4456,66712.0
2022-08-19 13:50:00,35.12,35.15,35.09,35.14,67203.0,30.4456,30.4716,30.4196,30.463,67203.0
2022-08-19 14:00:00,35.14,35.17,35.1,35.15,64413.0,30.463,30.489,30.4283,30.4716,64413.0
2022-08-19 14:10:00,35.14,35.15,35.03,35.08,112188.0,30.463,30.4716,30.3676,30.411,112188.0
2022-08-19 14:20:00,35.07,35.12,35.05,35.12,55922.0,30.4023,30.4456,30.3849,30.4456,55922.0
2022-08-19 14:30:00,35.11,35.12,35.04,35.04,86666.0,30.437,30.4456,30.3763,30.3763,86666.0
2022-08-19 14:40:00,35.04,35.06,35.02,35.03,62998.0,30.3763,30.3936,30.3589,30.3676,62998.0
2022-08-19 14:50:00,35.02,35.02,34.96,35.01,48522.0,30.3589,30.3589,30.3069,30.3503,48522.0
2022-08-19 15:00:00,35.01,35.04,34.99,35.03,91406.0,30.3503,30.3763,30.3329,30.3676,91406.0
2022-08-19 15:10:00,35.03,35.09,35.02,35.08,122372.0,30.3676,30.4196,30.3589,30.411,122372.0
2022-08-19 15:20:00,35.07,35.09,34.99,35.02,165372.0,30.4023,30.4196,30.3329,30.3589,165372.0
2022-08-19 15:30:00,35.02,35.06,34.99,35.02,254251.0,30.3589,30.3936,30.3329,30.3589,254251.0
2022-08-19 15:40:00,35.02,35.04,34.99,35.01,394641.0,30.3589,30.3763,30.3329,30.3503,394641.0
2022-08-19 15:50:00,35.01,35.02,34.89,34.94,952121.0,30.3503,30.3589,30.2462,30.2896,952121.0
2022-08-22 09:30:00,34.8,34.9,34.52,34.53,177505.0,30.1682,30.2549,29.9255,29.9342,177505.0
2022-08-22 09:40:00,34.53,34.6,34.45,34.56,145919.0,29.9342,29.9948,29.8648,29.9602,145919.0
2022-08-22 09:50:00,34.56,34.6,34.5,34.58,105708.0,29.9602,29.9948,29.9082,29.9775,105708.0
2022-08-22 10:00:00,34.58,34.58,34.44,34.51,138379.0,29.9775,29.9775,29.8561,29.9168,138379.0
2022-08-22 10:10:00,34.52,34.68,34.51,34.62,94916.0,29.9255,30.0642,29.9168,30.0122,94916.0
2022-08-22 10:20:00,34.63,34.63,34.54,34.55,121526.0,30.0208,30.0208,29.9428,29.9515,121526.0
2022-08-22 10:30:00,34.55,34.63,34.51,34.63,93992.0,29.9515,30.0208,29.9168,30.0208,93992.0
2022-08-22 10:40:00,34.62,34.64,34.58,34.59,87117.0,30.0122,30.0295,29.9775,29.9862,87117.0
2022-08-22 10:50:00,34.59,34.6,34.51,34.57,91210.0,29.9862,29.9948,29.9168,29.9688,91210.0
2022-08-22 11:00:00,34.57,34.64,34.55,34.62,98342.0,29.9688,30.0295,29.9515,30.0122,98342.0
2022-08-22 11:10:00,34.61,34.65,34.56,34.64,88865.0,30.0035,30.0382,29.9602,30.0295,88865.0
2022-08-22 11:20:00,34.64,34.9,34.59,34.84,178424.0,30.0295,30.2549,29.9862,30.2029,178424.0
2022-08-22 11:30:00,34.84,34.9,34.79,34.87,68396.0,30.2029,30.2549,30.1596,30.2289,68396.0
2022-08-22 11:40:00,34.87,34.91,34.72,34.77,113241.0,30.2289,30.2636,30.0989,30.1422,113241.0
2022-08-22 11:50:00,34.77,34.78,34.72,34.77,133604.0,30.1422,30.1509,30.0989,30.1422,133604.0
2022-08-22 12:00:00,34.76,34.85,34.75,34.76,193444.0,30.1335,30.2116,30.1249,30.1335,193444.0
2022-08-22 12:10:00,34.76,34.8,34.72,34.75,92474.0,30.1335,30.1682,30.0989,30.1249,92474.0
2022-08-22 12:20:00,34.76,34.81,34.7,34.72,70517.0,30.1335,30.1769,30.0815,30.0989,70517.0
2022-08-22 12:30:00,34.72,34.79,34.7,34.76,66031.0,30.0989,30.1596,30.0815,30.1335,66031.0
2022-08-22 12:40:00,34.76,34.76,34.65,34.66,49111.0,30.1335,30.1335,30.0382,30.0469,49111.0
2022-08-22 12:50:00,34.66,34.79,34.65,34.77,132166.0,30.0469,30.1596,30.0382,30.1422,132166.0
2022-08-22 13:00:00,34.77,34.79,34.73,34.75,66045.0,30.1422,30.1596,30.1075,30.1249,66045.0
2022-08-22 13:10:00,34.74,34.74,34.62,34.66,65598.0,30.1162,30.1162,30.0122,30.0469,65598.0
2022-08-22 13:20:00,34.65,34.68,34.61,34.63,56942.0,30.0382,30.0642,30.0035,30.0208,56942.0
2022-08-22 13:30:00,34.62,34.64,34.56,34.59,57601.0,30.0122,30.0295,29.9602,29.9862,57601.0
2022-08-22 13:40:00,34.58,34.6,34.54,34.6,62849.0,29.9775,29.9948,29.9428,29.9948,62849.0
2022-08-22 13:50:00,34.59,34.65,34.59,34.65,81516.0,29.9862,30.0382,29.9862,30.0382,81516.0
2022-08-22 14:00:00,34.64,34.69,34.64,34.65,86780.0,30.0295,30.0729,30.0295,30.0382,86780.0
2022-08-22 14:10:00,34.65,34.66,34.63,34.65,83489.0,30.0382,30.0469,30.0208,30.0382,83489.0
2022-08-22 14:20:00,34.65,34.68,34.6,34.65,70283.0,30.0382,30.0642,29.9948,30.0382,70283.0
2022-08-22 14:30:00,34.66,34.69,34.65,34.66,58259.0,30.0469,30.0729,30.0382,30.0469,58259.0
2022-08-22 14:40:00,34.65,34.67,34.64,34.65,65793.0,30.0382,30.0555,30.0295,30.0382,65793.0
2022-08-22 14:50:00,34.66,34.66,34.6,34.65,120419.0,30.0469,30.0469,29.9948,30.0382,120419.0
2022-08-22 15:00:00,34.65,34.71,34.64,34.69,95021.0,30.0382,30.0902,30.0295,30.0729,95021.0
2022-08-22 15:10:00,34.69,34.76,34.68,34.7,85976.0,30.0729,30.1335,30.0642,30.0815,85976.0
2022-08-22 15:20:00,34.7,34.76,34.68,34.73,102803.0,30.0815,30.1335,30.0642,30.1075,102803.0
2022-08-22 15:30:00,34.72,34.77,34.71,34.73,117268.0,30.0989,30.1422,30.0902,30.1075,117268.0
2022-08-22 15:40:00,34.73,34.74,34.64,34.7,164246.0,30.1075,30.1162,30.0295,30.0815,164246.0
2022-08-22 15:50:00,34.7,34.77,34.64,34.7,703226.0,30.0815,30.1422,30.0295,30.0815,703226.0
2022-08-23 09:30:00,35.1,35.22,34.97,35.21,197016.0,30.4283,30.5323,30.3156,30.5237,197016.0
2022-08-23 09:40:00,35.21,35.38,35.15,35.32,219336.0,30.5237,30.671,30.4716,30.619,219336.0
2022-08-23 09:50:00,35.3,35.33,35.21,35.3,431156.0,30.6017,30.6277,30.5237,30.6017,431156.0
2022-08-23 10:00:00,35.3,35.43,35.25,35.41,128203.0,30.6017,30.7144,30.5583,30.697,128203.0
2022-08-23 10:10:00,35.41,35.44,35.34,35.38,180320.0,30.697,30.723,30.6363,30.671,180320.0
2022-08-23 10:20:00,35.39,35.43,35.31,35.32,219669.0,30.6797,30.7144,30.6103,30.619,219669.0
2022-08-23 10:30:00,35.32,35.55,35.32,35.5,354015.0,30.619,30.8184,30.619,30.7751,354015.0
2022-08-23 10:40:00,35.51,35.58,35.49,35.57,280351.0,30.7837,30.8444,30.7664,30.8357,280351.0
2022-08-23 10:50:00,35.57,35.6,35.48,35.54,292456.0,30.8357,30.8617,30.7577,30.8097,292456.0
2022-08-23 11:00:00,35.55,35.56,35.35,35.39,239255.0,30.8184,30.8271,30.645,30.6797,239255.0
2022-08-23 11:10:00,35.39,35.45,35.36,35.39,72256.0,30.6797,30.7317,30.6537,30.6797,72256.0
2022-08-23 11:20:00,35.4,35.47,35.37,35.37,57249.0,30.6884,30.749,30.6624,30.6624,57249.0
2022-08-23 11:30:00,35.37,35.41,35.3,35.38,78946.0,30.6624,30.697,30.6017,30.671,78946.0
2022-08-23 11:40:00,35.39,35.43,35.36,35.43,60913.0,30.6797,30.7144,30.6537,30.7144,60913.0
2022-08-23 11:50:00,35.45,35.47,35.39,35.44,90094.0,30.7317,30.749,30.6797,30.723,90094.0
2022-08-23 12:00:00,35.43,35.47,35.39,35.46,209229.0,30.7144,30.749,30.6797,30.7404,209229.0
2022-08-23 12:10:00,35.46,35.51,35.41,35.45,73603.0,30.7404,30.7837,30.697,30.7317,73603.0
2022-08-23 12:20:00,35.45,35.45,35.4,35.41,79946.0,30.7317,30.7317,30.6884,30.697,79946.0
2022-08-23 12:30:00,35.41,35.46,35.4,35.44,61893.0,30.697,30.7404,30.6884,30.723,61893.0
2022-08-23 12:40:00,35.44,35.5,35.41,35.42,140584.0,30.723,30.7751,30.697,30.7057,140584.0
2022-08-23 12:50:00,35.42,35.46,35.39,35.45,76153.0,30.7057,30.7404,30.6797,30.7317,76153.0
2022-08-23 13:00:00,35.45,35.46,35.39,35.41,88105.0,30.7317,30.7404,30.6797,30.697,88105.0
2022-08-23 13:10:00,35.42,35.44,35.39,35.41,91611.0,30.7057,30.723,30.6797,30.697,91611.0
2022-08-23 13:20:00,35.4,35.44,35.23,35.27,371033.0,30.6884,30.723,30.541,30.5757,371033.0
2022-08-23 13:30:00,35.27,35.33,35.18,35.2,170914.0,30.5757,30.6277,30.4976,30.515,170914.0
2022-08-23 13:40:00,35.2,35.21,35.08,35.1,100548.0,30.515,30.5237,30.411,30.4283,100548.0
2022-08-23 13:50:00,35.1,35.19,35.07,35.17,63030.0,30.4283,30.5063,30.4023,30.489,63030.0
2022-08-23 14:00:00,35.18,35.18,35.1,35.11,61764.0,30.4976,30.4976,30.4283,30.437,61764.0
2022-08-23 14:10:00,35.1,35.12,35.04,35.11,67757.0,30.4283,30.4456,30.3763,30.437,67757.0
2022-08-23 14:20:00,35.11,35.12,35.07,35.08,58931.0,30.437,30.4456,30.4023,30.411,58931.0
2022-08-23 14:30:00,35.08,35.14,35.06,35.13,78496.0,30.411,30.463,30.3936,30.4543,78496.0
2022-08-23 14:40:00,35.13,35.13,35.05,35.09,82110.0,30.4543,30.4543,30.3849,30.4196,82110.0
2022-08-23 14:50:00,35.09,35.1,35.04,35.05,36667.0,30.4196,30.4283,30.3763,30.3849,36667.0
2022-08-23 15:00:00,35.06,35.13,35.05,35.11,99228.0,30.3936,30.4543,30.3849,30.437,99228.0
2022-08-23 15:10:00,35.11,35.13,35.07,35.13,97944.0,30.437,30.4543,30.4023,30.4543,97944.0
2022-08-23 15:20:00,35.13,35.15,35.07,35.15,91831.0,30.4543,30.4716,30.4023,30.4716,91831.0
2022-08-23 15:30:00,35.15,35.16,35.11,35.14,102688.0,30.4716,30.4803,30.437,30.463,102688.0
2022-08-23 15:40:00,35.14,35.22,35.13,35.17,206622.0,30.463,30.5323,30.4543,30.489,206622.0
2022-08-23 15:50:00,35.16,35.18,35.11,35.12,441533.0,30.4803,30.4976,30.437,30.4456,441533.0
2022-08-24 09:30:00,35.34,35.34,35.04,35.31,131503.0,30.6363,30.6363,30.3763,30.6103,131503.0
2022-08-24 09:40:00,35.32,35.48,35.28,35.37,302765.0,30.619,30.7577,30.5843,30.6624,302765.0
2022-08-24 09:50:00,35.38,35.5,35.35,35.46,262176.0,30.671,30.7751,30.645,30.7404,262176.0
2022-08-24 10:00:00,35.47,35.52,35.41,35.44,292075.0,30.749,30.7924,30.697,30.723,292075.0
2022-08-24 10:10:00,35.43,35.56,35.41,35.51,114999.0,30.7144,30.8271,30.697,30.7837,114999.0
2022-08-24 10:20:00,35.51,35.54,35.44,35.46,163724.0,30.7837,30.8097,30.723,30.7404,163724.0
2022-08-24 10:30:00,35.46,35.48,35.33,35.44,213597.0,30.7404,30.7577,30.6277,30.723,213597.0
2022-08-24 10:40:00,35.43,35.5,35.31,35.5,365694.0,30.7144,30.7751,30.6103,30.7751,365694.0
2022-08-24 10:50:00,35.5,35.56,35.45,35.45,86259.0,30.7751,30.8271,30.7317,30.7317,86259.0
2022-08-24 11:00:00,35.46,35.51,35.45,35.48,183873.0,30.7404,30.7837,30.7317,30.7577,183873.0
2022-08-24 11:10:00,35.48,35.54,35.44,35.46,174803.0,30.7577,30.8097,30.723,30.7404,174803.0
2022-08-24 11:20:00,35.45,35.45,35.27,35.29,82716.0,30.7317,30.7317,30.5757,30.593,82716.0
2022-08-24 11:30:00,35.3,35.45,35.26,35.42,178408.0,30.6017,30.7317,30.567,30.7057,178408.0
2022-08-24 11:40:00,35.41,35.44,35.31,35.34,87915.0,30.697,30.723,30.6103,30.6363,87915.0
2022-08-24 11:50:00,35.34,35.48,35.33,35.46,79319.0,30.6363,30.7577,30.6277,30.7404,79319.0
2022-08-24 12:00:00,35.46,35.53,35.45,35.53,228663.0,30.7404,30.8011,30.7317,30.8011,228663.0
2022-08-24 12:10:00,35.52,35.55,35.48,35.52,94603.0,30.7924,30.8184,30.7577,30.7924,94603.0
2022-08-24 12:20:00,35.52,35.6,35.52,35.55,293866.0,30.7924,30.8617,30.7924,30.8184,293866.0
2022-08-24 12:30:00,35.56,35.57,35.44,35.45,166108.0,30.8271,30.8357,30.723,30.7317,166108.0
2022-08-24 12:40:00,35.45,35.48,35.36,35.41,153667.0,30.7317,30.7577,30.6537,30.697,153667.0
2022-08-24 12:50:00,35.41,35.43,35.35,35.43,64499.0,30.697,30.7144,30.645,30.7144,64499.0
2022-08-24 13:00:00,35.43,35.48,35.41,35.47,69807.0,30.7144,30.7577,30.697,30.749,69807.0
2022-08-24 13:10:00,35.47,35.48,35.41,35.41,71338.0,30.749,30.7577,30.697,30.697,71338.0
2022-08-24 13:20:00,35.41,35.47,35.4,35.43,59369.0,30.697,30.749,30.6884,30.7144,59369.0
2022-08-24 13:30:00,35.43,35.45,35.4,35.41,86350.0,30.7144,30.7317,30.6884,30.697,86350.0
2022-08-24 13:40:00,35.41,35.42,35.36,35.39,85982.0,30.697,30.7057,30.6537,30.6797,85982.0
2022-08-24 13:50:00,35.4,35.45,35.38,35.45,70833.0,30.6884,30.7317,30.671,30.7317,70833.0
2022-08-24 14:00:00,35.44,35.47,35.41,35.47,56849.0,30.723,30.749,30.697,30.749,56849.0
2022-08-24 14:10:00,35.47,35.47,35.41,35.43,117382.0,30.749,30.749,30.697,30.7144,117382.0
2022-08-24 14:20:00,35.43,35.49,35.43,35.47,134119.0,30.7144,30.7664,30.7144,30.749,134119.0
2022-08-24 14:30:00,35.47,35.48,35.41,35.45,135249.0,30.749,30.7577,30.697,30.7317,135249.0
2022-08-24 14:40:00,35.46,35.49,35.42,35.44,95532.0,30.7404,30.7664,30.7057,30.723,95532.0
2022-08-24 14:50:00,35.44,35.45,35.4,35.44,152509.0,30.723,30.7317,30.6884,30.723,152509.0
2022-08-24 15:00:00,35.45,35.48,35.43,35.48,76191.0,30.7317,30.7577,30.7144,30.7577,76191.0
2022-08-24 15:10:00,35.48,35.53,35.47,35.5,175178.0,30.7577,30.8011,30.749,30.7751,175178.0
2022-08-24 15:20:00,35.5,35.52,35.45,35.51,219679.0,30.7751,30.7924,30.7317,30.7837,219679.0
2022-08-24 15:30:00,35.51,35.6,35.48,35.59,286630.0,30.7837,30.8617,30.7577,30.8531,286630.0
2022-08-24 15:40:00,35.6,35.6,35.55,35.59,434657.0,30.8617,30.8617,30.8184,30.8531,434657.0
2022-08-24 15:50:00,35.6,35.61,35.57,35.58,1444132.0,30.8617,30.8704,30.8357,30.8444,1444132.0
2022-08-25 09:30:00,35.6,35.61,35.33,35.59,377690.0,30.8617,30.8704,30.6277,30.8531,377690.0
2022-08-25 09:40:00,35.59,35.7,35.5,35.7,272888.0,30.8531,30.9484,30.7751,30.9484,272888.0
2022-08-25 09:50:00,35.7,35.76,35.66,35.73,68035.0,30.9484,31.0004,30.9138,30.9744,68035.0
2022-08-25 10:00:00,35.72,35.79,35.51,35.52,112787.0,30.9658,31.0265,30.7837,30.7924,112787.0
2022-08-25 10:10:00,35.51,35.53,35.39,35.47,201630.0,30.7837,30.8011,30.6797,30.749,201630.0
2022-08-25 10:20:00,35.47,35.49,35.42,35.42,80850.0,30.749,30.7664,30.7057,30.7057,80850.0
2022-08-25 10:30:00,35.43,35.46,35.35,35.37,56078.0,30.7144,30.7404,30.645,30.6624,56078.0
2022-08-25 10:40:00,35.36,35.44,35.31,35.41,71626.0,30.6537,30.723,30.6103,30.697,71626.0
2022-08-25 10:50:00,35.42,35.46,35.32,35.45,78581.0,30.7057,30.7404,30.619,30.7317,78581.0
2022-08-25 11:00:00,35.44,35.49,35.36,35.47,68741.0,30.723,30.7664,30.6537,30.749,68741.0
2022-08-25 11:10:00,35.47,35.51,35.39,35.41,101932.0,30.749,30.7837,30.6797,30.697,101932.0
2022-08-25 11:20:00,35.41,35.47,35.39,35.46,49793.0,30.697,30.749,30.6797,30.7404,49793.0
2022-08-25 11:30:00,35.46,35.47,35.41,35.43,34671.0,30.7404,30.749,30.697,30.7144,34671.0
2022-08-25 11:40:00,35.42,35.48,35.41,35.41,40790.0,30.7057,30.7577,30.697,30.697,40790.0
2022-08-25 11:50:00,35.41,35.43,35.37,35.43,50203.0,30.697,30.7144,30.6624,30.7144,50203.0
2022-08-25 12:00:00,35.42,35.48,35.41,35.44,95421.0,30.7057,30.7577,30.697,30.723,95421.0
2022-08-25 12:10:00,35.43,35.47,35.36,35.38,37682.0,30.7144,30.749,30.6537,30.671,37682.0
2022-08-25 12:20:00,35.38,35.45,35.37,35.45,30039.0,30.671,30.7317,30.6624,30.7317,30039.0
2022-08-25 12:30:00,35.44,35.5,35.43,35.49,37499.0,30.723,30.7751,30.7144,30.7664,37499.0
2022-08-25 12:40:00,35.5,35.5,35.43,35.44,35295.0,30.7751,30.7751,30.7144,30.723,35295.0
2022-08-25 12:50:00,35.45,35.51,35.45,35.49,38858.0,30.7317,30.7837,30.7317,30.7664,38858.0
2022-08-25 13:00:00,35.49,35.56,35.49,35.51,38161.0,30.7664,30.8271,30.7664,30.7837,38161.0
2022-08-25 13:10:00,35.52,35.56,35.51,35.54,51899.0,30.7924,30.8271,30.7837,30.8097,51899.0
2022-08-25 13:20:00,35.54,35.54,35.45,35.45,29013.0,30.8097,30.8097,30.7317,30.7317,29013.0
2022-08-25 13:30:00,35.45,35.46,35.37,35.43,58962.0,30.7317,30.7404,30.6624,30.7144,58962.0
2022-08-25 13:40:00,35.43,35.44,35.36,35.37,35550.0,30.7144,30.723,30.6537,30.6624,35550.0
2022-08-25 13:50:00,35.35,35.41,35.35,35.39,46735.0,30.645,30.697,30.645,30.6797,46735.0
2022-08-25 14:00:00,35.38,35.41,35.35,35.39,53560.0,30.671,30.697,30.645,30.6797,53560.0
2022-08-25 14:10:00,35.38,35.42,35.37,35.38,39642.0,30.671,30.7057,30.6624,30.671,39642.0
2022-08-25 14:20:00,35.38,35.41,35.32,35.36,66630.0,30.671,30.697,30.619,30.6537,66630.0
2022-08-25 14:30:00,35.37,35.4,35.33,35.35,53068.0,30.6624,30.6884,30.6277,30.645,53068.0
2022-08-25 14:40:00,35.36,35.38,35.33,35.37,67080.0,30.6537,30.671,30.6277,30.6624,67080.0
2022-08-25 14:50:00,35.37,35.44,35.34,35.44,59659.0,30.6624,30.723,30.6363,30.723,59659.0
2022-08-25 15:00:00,35.43,35.48,35.42,35.43,50370.0,30.7144,30.7577,30.7057,30.7144,50370.0
2022-08-25 15:10:00,35.42,35.44,35.41,35.44,40534.0,30.7057,30.723,30.697,30.723,40534.0
2022-08-25 15:20:00,35.44,35.47,35.42,35.47,83442.0,30.723,30.749,30.7057,30.749,83442.0
2022-08-25 15:30:00,35.47,35.52,35.45,35.51,63498.0,30.749,30.7924,30.7317,30.7837,63498.0
2022-08-25 15:40:00,35.51,35.62,35.5,35.56,197507.0,30.7837,30.8791,30.7751,30.8271,197507.0
2022-08-25 15:50:00,35.56,35.6,35.52,35.6,419163.0,30.8271,30.8617,30.7924,30.8617,419163.0
2022-08-26 09:30:00,35.59,35.68,35.44,35.45,155067.0,30.8531,30.9311,30.723,30.7317,155067.0
2022-08-26 09:40:00,35.44,35.52,35.44,35.49,83705.0,30.723,30.7924,30.723,30.7664,83705.0
2022-08-26 09:50:00,35.49,35.62,35.48,35.61,66410.0,30.7664,30.8791,30.7577,30.8704,66410.0
2022-08-26 10:00:00,35.61,35.63,35.34,35.63,98342.0,30.8704,30.8878,30.6363,30.8878,98342.0
2022-08-26 10:10:00,35.64,35.65,35.51,35.63,138910.0,30.8964,30.9051,30.7837,30.8878,138910.0
2022-08-26 10:20:00,35.63,35.63,35.26,35.34,71741.0,30.8878,30.8878,30.567,30.6363,71741.0
2022-08-26 10:30:00,35.33,35.36,35.16,35.19,89528.0,30.6277,30.6537,30.4803,30.5063,89528.0
2022-08-26 10:40:00,35.19,35.33,35.18,35.32,63830.0,30.5063,30.6277,30.4976,30.619,63830.0
2022-08-26 10:50:00,35.3,35.43,35.28,35.39,92465.0,30.6017,30.7144,30.5843,30.6797,92465.0
2022-08-26 11:00:00,35.39,35.4,35.26,35.32,76172.0,30.6797,30.6884,30.567,30.619,76172.0
2022-08-26 11:10:00,35.32,35.33,35.2,35.21,61882.0,30.619,30.6277,30.515,30.5237,61882.0
2022-08-26 11:20:00,35.2,35.21,35.09,35.14,225906.0,30.515,30.5237,30.4196,30.463,225906.0
2022-08-26 11:30:00,35.14,35.29,35.13,35.27,69541.0,30.463,30.593,30.4543,30.5757,69541.0
2022-08-26 11:40:00,35.28,35.3,35.16,35.23,46275.0,30.5843,30.6017,30.4803,30.541,46275.0
2022-08-26 11:50:00,35.24,35.31,35.22,35.31,36221.0,30.5497,30.6103,30.5323,30.6103,36221.0
2022-08-26 12:00:00,35.31,35.32,35.2,35.25,139973.0,30.6103,30.619,30.515,30.5583,139973.0
2022-08-26 12:10:00,35.25,35.28,35.2,35.23,39308.0,30.5583,30.5843,30.515,30.541,39308.0
2022-08-26 12:20:00,35.23,35.24,35.18,35.23,33534.0,30.541,30.5497,30.4976,30.541,33534.0
2022-08-26 12:30:00,35.23,35.23,35.15,35.18,31517.0,30.541,30.541,30.4716,30.4976,31517.0
2022-08-26 12:40:00,35.18,35.21,35.12,35.19,49844.0,30.4976,30.5237,30.4456,30.5063,49844.0
2022-08-26 12:50:00,35.19,35.21,35.17,35.2,21760.0,30.5063,30.5237,30.489,30.515,21760.0
2022-08-26 13:00:00,35.2,35.22,35.16,35.2,44551.0,30.515,30.5323,30.4803,30.515,44551.0
2022-08-26 13:10:00,35.2,35.26,35.19,35.21,26630.0,30.515,30.567,30.5063,30.5237,26630.0
2022-08-26 13:20:00,35.22,35.28,35.22,35.26,21174.0,30.5323,30.5843,30.5323,30.567,21174.0
2022-08-26 13:30:00,35.26,35.31,35.23,35.27,30696.0,30.567,30.6103,30.541,30.5757,30696.0
2022-08-26 13:40:00,35.27,35.29,35.2,35.21,35342.0,30.5757,30.593,30.515,30.5237,35342.0
2022-08-26 13:50:00,35.21,35.25,35.19,35.23,18756.0,30.5237,30.5583,30.5063,30.541,18756.0
2022-08-26 14:00:00,35.24,35.26,35.19,35.22,51530.0,30.5497,30.567,30.5063,30.5323,51530.0
2022-08-26 14:10:00,35.21,35.22,35.14,35.16,47595.0,30.5237,30.5323,30.463,30.4803,47595.0
2022-08-26 14:20:00,35.16,35.22,35.16,35.2,22097.0,30.4803,30.5323,30.4803,30.515,22097.0
2022-08-26 14:30:00,35.2,35.21,35.15,35.18,37644.0,30.515,30.5237,30.4716,30.4976,37644.0
2022-08-26 14:40:00,35.17,35.22,35.16,35.19,23331.0,30.489,30.5323,30.4803,30.5063,23331.0
2022-08-26 14:50:00,35.19,35.2,35.12,35.12,33394.0,30.5063,30.515,30.4456,30.4456,33394.0
2022-08-26 15:00:00,35.12,35.13,35.02,35.04,44087.0,30.4456,30.4543,30.3589,30.3763,44087.0
2022-08-26 15:10:00,35.05,35.08,35.0,35.07,92160.0,30.3849,30.411,30.3416,30.4023,92160.0
2022-08-26 15:20:00,35.06,35.12,35.02,35.11,70429.0,30.3936,30.4456,30.3589,30.437,70429.0
2022-08-26 15:30:00,35.1,35.16,35.1,35.16,71983.0,30.4283,30.4803,30.4283,30.4803,71983.0
2022-08-26 15:40:00,35.16,35.16,35.04,35.07,114866.0,30.4803,30.4803,30.3763,30.4023,114866.0
2022-08-26 15:50:00,35.06,35.09,35.01,35.03,371964.0,30.3936,30.4196,30.3503,30.3676,371964.0
2022-08-29 09:30:00,35.0,35.0,34.75,34.85,176699.0,30.3416,30.3416,30.1249,30.2116,176699.0
2022-08-29 09:40:00,34.86,35.11,34.83,35.09,113581.0,30.2202,30.437,30.1942,30.4196,113581.0
2022-08-29 09:50:00,35.09,35.34,35.08,35.31,88467.0,30.4196,30.6363,30.411,30.6103,88467.0
2022-08-29 10:00:00,35.31,35.4,35.29,35.38,108951.0,30.6103,30.6884,30.593,30.671,108951.0
2022-08-29 10:10:00,35.37,35.4,35.27,35.4,231991.0,30.6624,30.6884,30.5757,30.6884,231991.0
2022-08-29 10:20:00,35.4,35.51,35.35,35.35,256617.0,30.6884,30.7837,30.645,30.645,256617.0
2022-08-29 10:30:00,35.34,35.39,35.25,35.25,92134.0,30.6363,30.6797,30.5583,30.5583,92134.0
2022-08-29 10:40:00,35.26,35.31,35.21,35.24,50621.0,30.567,30.6103,30.5237,30.5497,50621.0
2022-08-29 10:50:00,35.24,35.3,35.16,35.22,147034.0,30.5497,30.6017,30.4803,30.5323,147034.0
2022-08-29 11:00:00,35.22,35.3,35.21,35.26,87854.0,30.5323,30.6017,30.5237,30.567,87854.0
2022-08-29 11:10:00,35.27,35.34,35.22,35.32,34030.0,30.5757,30.6363,30.5323,30.619,34030.0
2022-08-29 11:20:00,35.31,35.36,35.31,35.31,43200.0,30.6103,30.6537,30.6103,30.6103,43200.0
2022-08-29 11:30:00,35.32,35.34,35.27,35.32,69199.0,30.619,30.6363,30.5757,30.619,69199.0
2022-08-29 11:40:00,35.31,35.34,35.27,35.3,63175.0,30.6103,30.6363,30.5757,30.6017,63175.0
2022-08-29 11:50:00,35.31,35.33,35.27,35.3,42267.0,30.6103,30.6277,30.5757,30.6017,42267.0
2022-08-29 12:00:00,35.3,35.33,35.26,35.29,44695.0,30.6017,30.6277,30.567,30.593,44695.0
2022-08-29 12:10:00,35.28,35.29,35.23,35.26,35276.0,30.5843,30.593,30.541,30.567,35276.0
2022-08-29 12:20:00,35.26,35.31,35.24,35.31,46135.0,30.567,30.6103,30.5497,30.6103,46135.0
2022-08-29 12:30:00,35.32,35.32,35.24,35.28,38978.0,30.619,30.619,30.5497,30.5843,38978.0
2022-08-29 12:40:00,35.29,35.34,35.26,35.34,45467.0,30.593,30.6363,30.567,30.6363,45467.0
2022-08-29 12:50:00,35.33,35.37,35.31,35.35,51792.0,30.6277,30.6624,30.6103,30.645,51792.0
2022-08-29 13:00:00,35.35,35.39,35.34,35.36,52573.0,30.645,30.6797,30.6363,30.6537,52573.0
2022-08-29 13:10:00,35.35,35.39,35.28,35.3,42121.0,30.645,30.6797,30.5843,30.6017,42121.0
2022-08-29 13:20:00,35.29,35.39,35.29,35.38,47745.0,30.593,30.6797,30.593,30.671,47745.0
2022-08-29 13:30:00,35.37,35.46,35.37,35.45,431524.0,30.6624,30.7404,30.6624,30.7317,431524.0
2022-08-29 13:40:00,35.45,35.48,35.41,35.41,72439.0,30.7317,30.7577,30.697,30.697,72439.0
2022-08-29 13:50:00,35.41,35.53,35.4,35.52,48557.0,30.697,30.8011,30.6884,30.7924,48557.0
2022-08-29 14:00:00,35.52,35.53,35.45,35.47,159304.0,30.7924,30.8011,30.7317,30.749,159304.0
2022-08-29 14:10:00,35.47,35.51,35.41,35.46,289800.0,30.749,30.7837,30.697,30.7404,289800.0
2022-08-29 14:20:00,35.46,35.49,35.43,35.46,355130.0,30.7404,30.7664,30.7144,30.7404,355130.0
2022-08-29 14:30:00,35.45,35.61,35.45,35.56,112316.0,30.7317,30.8704,30.7317,30.8271,112316.0
2022-08-29 14:40:00,35.57,35.59,35.47,35.48,56731.0,30.8357,30.8531,30.749,30.7577,56731.0
2022-08-29 14:50:00,35.48,35.49,35.39,35.46,73504.0,30.7577,30.7664,30.6797,30.7404,73504.0
2022-08-29 15:00:00,35.45,35.5,35.43,35.47,43384.0,30.7317,30.7751,30.7144,30.749,43384.0
2022-08-29 15:10:00,35.47,35.48,35.35,35.37,51378.0,30.749,30.7577,30.645,30.6624,51378.0
2022-08-29 15:20:00,35.36,35.4,35.31,35.32,84296.0,30.6537,30.6884,30.6103,30.619,84296.0
2022-08-29 15:30:00,35.32,35.37,35.3,35.36,83291.0,30.619,30.6624,30.6017,30.6537,83291.0
2022-08-29 15:40:00,35.35,35.37,35.28,35.34,156515.0,30.645,30.6624,30.5843,30.6363,156515.0
2022-08-29 15:50:00,35.33,35.33,35.19,35.25,730228.0,30.6277,30.6277,30.5063,30.5583,730228.0
2022-08-30 09:30:00,34.81,34.91,34.64,34.75,201567.0,30.1769,30.2636,30.0295,30.1249,201567.0
2022-08-30 09:40:00,34.75,34.76,34.49,34.51,100526.0,30.1249,30.1335,29.8995,29.9168,100526.0
2022-08-30 09:50:00,34.5,34.5,34.3,34.41,62523.0,29.9082,29.9082,29.7348,29.8301,62523.0
2022-08-30 10:00:00,34.43,34.53,34.35,34.37,111238.0,29.8475,29.9342,29.7781,29.7955,111238.0
2022-08-30 10:10:00,34.37,34.48,34.31,34.48,63641.0,29.7955,29.8908,29.7434,29.8908,63641.0
2022-08-30 10:20:00,34.48,34.52,34.38,34.49,51672.0,29.8908,29.9255,29.8041,29.8995,51672.0
2022-08-30 10:30:00,34.49,34.54,34.36,34.41,49336.0,29.8995,29.9428,29.7868,29.8301,49336.0
2022-08-30 10:40:00,34.41,34.41,34.15,34.18,194740.0,29.8301,29.8301,29.6047,29.6307,194740.0
2022-08-30 10:50:00,34.19,34.33,34.15,34.3,111477.0,29.6394,29.7608,29.6047,29.7348,111477.0
2022-08-30 11:00:00,34.3,34.42,34.29,34.36,93674.0,29.7348,29.8388,29.7261,29.7868,93674.0
2022-08-30 11:10:00,34.38,34.42,34.29,34.4,126552.0,29.8041,29.8388,29.7261,29.8215,126552.0
2022-08-30 11:20:00,34.4,34.44,34.33,34.42,96323.0,29.8215,29.8561,29.7608,29.8388,96323.0
2022-08-30 11:30:00,34.41,34.43,34.32,34.39,87034.0,29.8301,29.8475,29.7521,29.8128,87034.0
2022-08-30 11:40:00,34.38,34.39,34.29,34.3,58822.0,29.8041,29.8128,29.7261,29.7348,58822.0
2022-08-30 11:50:00,34.3,34.41,34.26,34.36,173045.0,29.7348,29.8301,29.7001,29.7868,173045.0
2022-08-30 12:00:00,34.35,34.44,34.34,34.38,96307.0,29.7781,29.8561,29.7694,29.8041,96307.0
2022-08-30 12:10:00,34.37,34.39,34.31,34.31,83160.0,29.7955,29.8128,29.7434,29.7434,83160.0
2022-08-30 12:20:00,34.3,34.39,34.23,34.39,71247.0,29.7348,29.8128,29.6741,29.8128,71247.0
2022-08-30 12:30:00,34.39,34.41,34.27,34.41,65501.0,29.8128,29.8301,29.7088,29.8301,65501.0
2022-08-30 12:40:00,34.41,34.41,34.26,34.27,46105.0,29.8301,29.8301,29.7001,29.7088,46105.0
2022-08-30 12:50:00,34.28,34.4,34.27,34.38,37622.0,29.7174,29.8215,29.7088,29.8041,37622.0
2022-08-30 13:00:00,34.39,34.46,34.35,34.4,76636.0,29.8128,29.8735,29.7781,29.8215,76636.0
2022-08-30 13:10:00,34.41,34.43,34.33,34.35,121347.0,29.8301,29.8475,29.7608,29.7781,121347.0
2022-08-30 13:20:00,34.35,34.45,34.35,34.45,102991.0,29.7781,29.8648,29.7781,29.8648,102991.0
2022-08-30 13:30:00,34.45,34.47,34.35,34.37,50267.0,29.8648,29.8821,29.7781,29.7955,50267.0
2022-08-30 13:40:00,34.37,34.44,34.31,34.44,44358.0,29.7955,29.8561,29.7434,29.8561,44358.0
2022-08-30 13:50:00,34.44,34.46,34.37,34.38,63377.0,29.8561,29.8735,29.7955,29.8041,63377.0
2022-08-30 14:00:00,34.39,34.41,34.33,34.34,43248.0,29.8128,29.8301,29.7608,29.7694,43248.0
2022-08-30 14:10:00,34.35,34.44,34.34,34.4,87016.0,29.7781,29.8561,29.7694,29.8215,87016.0
2022-08-30 14:20:00,34.4,34.43,34.33,34.34,46259.0,29.8215,29.8475,29.7608,29.7694,46259.0
2022-08-30 14:30:00,34.34,34.37,34.3,34.35,41620.0,29.7694,29.7955,29.7348,29.7781,41620.0
2022-08-30 14:40:00,34.37,34.4,34.33,34.39,85036.0,29.7955,29.8215,29.7608,29.8128,85036.0
2022-08-30 14:50:00,34.38,34.38,34.29,34.31,38639.0,29.8041,29.8041,29.7261,29.7434,38639.0
2022-08-30 15:00:00,34.3,34.39,34.29,34.39,51189.0,29.7348,29.8128,29.7261,29.8128,51189.0
2022-08-30 15:10:00,34.39,34.43,34.35,34.37,57185.0,29.8128,29.8475,29.7781,29.7955,57185.0
2022-08-30 15:20:00,34.37,34.43,34.36,34.39,72805.0,29.7955,29.8475,29.7868,29.8128,72805.0
2022-08-30 15:30:00,34.39,34.4,34.31,34.38,100374.0,29.8128,29.8215,29.7434,29.8041,100374.0
2022-08-30 15:40:00,34.37,34.41,34.29,34.32,247934.0,29.7955,29.8301,29.7261,29.7521,247934.0
2022-08-30 15:50:00,34.32,34.37,34.3,34.33,476588.0,29.7521,29.7955,29.7348,29.7608,476588.0
2022-08-31 09:30:00,33.8,34.0,33.67,33.87,202151.0,29.3013,29.4747,29.1886,29.362,202151.0
2022-08-31 09:40:00,33.87,34.0,33.81,33.87,170761.0,29.362,29.4747,29.31,29.362,170761.0
2022-08-31 09:50:00,33.86,33.88,33.74,33.76,118652.0,29.3533,29.3707,29.2493,29.2666,118652.0
2022-08-31 10:00:00,33.76,33.94,33.69,33.86,75465.0,29.2666,29.4227,29.206,29.3533,75465.0
2022-08-31 10:10:00,33.87,34.0,33.84,34.0,68225.0,29.362,29.4747,29.336,29.4747,68225.0
2022-08-31 10:20:00,34.0,34.03,33.94,33.97,56518.0,29.4747,29.5007,29.4227,29.4487,56518.0
2022-08-31 10:30:00,33.98,34.04,33.85,33.88,96249.0,29.4574,29.5094,29.3447,29.3707,96249.0
2022-08-31 10:40:00,33.87,34.26,33.87,34.21,125829.0,29.362,29.7001,29.362,29.6567,125829.0
2022-08-31 10:50:00,34.2,34.25,34.12,34.12,68017.0,29.6481,29.6914,29.5787,29.5787,68017.0
2022-08-31 11:00:00,34.12,34.14,33.95,34.01,92745.0,29.5787,29.5961,29.4314,29.4834,92745.0
2022-08-31 11:10:00,34.01,34.24,33.98,34.22,154052.0,29.4834,29.6828,29.4574,29.6654,154052.0
2022-08-31 11:20:00,34.22,34.31,34.19,34.26,77537.0,29.6654,29.7434,29.6394,29.7001,77537.0
2022-08-31 11:30:00,34.25,34.34,34.23,34.32,151846.0,29.6914,29.7694,29.6741,29.7521,151846.0
2022-08-31 11:40:00,34.31,34.32,34.23,34.25,119947.0,29.7434,29.7521,29.6741,29.6914,119947.0
2022-08-31 11:50:00,34.25,34.31,34.23,34.29,55552.0,29.6914,29.7434,29.6741,29.7261,55552.0
2022-08-31 12:00:00,34.3,34.34,34.22,34.23,55348.0,29.7348,29.7694,29.6654,29.6741,55348.0
2022-08-31 12:10:00,34.23,34.28,34.21,34.26,83597.0,29.6741,29.7174,29.6567,29.7001,83597.0
2022-08-31 12:20:00,34.26,34.26,34.15,34.16,43564.0,29.7001,29.7001,29.6047,29.6134,43564.0
2022-08-31 12:30:00,34.16,34.18,34.11,34.14,51022.0,29.6134,29.6307,29.5701,29.5961,51022.0
2022-08-31 12:40:00,34.14,34.17,34.11,34.16,41333.0,29.5961,29.6221,29.5701,29.6134,41333.0
2022-08-31 12:50:00,34.16,34.2,34.13,34.19,30048.0,29.6134,29.6481,29.5874,29.6394,30048.0
2022-08-31 13:00:00,34.18,34.25,34.15,34.22,55488.0,29.6307,29.6914,29.6047,29.6654,55488.0
2022-08-31 13:10:00,34.22,34.31,34.21,34.24,54696.0,29.6654,29.7434,29.6567,29.6828,54696.0
2022-08-31 13:20:00,34.24,34.27,34.18,34.23,57932.0,29.6828,29.7088,29.6307,29.6741,57932.0
2022-08-31 13:30:00,34.22,34.26,34.17,34.19,56952.0,29.6654,29.7001,29.6221,29.6394,56952.0
2022-08-31 13:40:00,34.18,34.2,34.1,34.11,24145.0,29.6307,29.6481,29.5614,29.5701,24145.0
2022-08-31 13:50:00,34.12,34.18,34.11,34.14,43156.0,29.5787,29.6307,29.5701,29.5961,43156.0
2022-08-31 14:00:00,34.13,34.16,34.07,34.12,57816.0,29.5874,29.6134,29.5354,29.5787,57816.0
2022-08-31 14:10:00,34.13,34.16,34.06,34.07,55381.0,29.5874,29.6134,29.5267,29.5354,55381.0
2022-08-31 14:20:00,34.07,34.09,34.01,34.01,42053.0,29.5354,29.5527,29.4834,29.4834,42053.0
2022-08-31 14:30:00,34.01,34.04,33.96,33.96,42680.0,29.4834,29.5094,29.44,29.44,42680.0
2022-08-31 14:40:00,33.96,33.96,33.9,33.94,50325.0,29.44,29.44,29.388,29.4227,50325.0
2022-08-31 14:50:00,33.93,33.94,33.89,33.93,54119.0,29.414,29.4227,29.3793,29.414,54119.0
2022-08-31 15:00:00,33.93,33.98,33.88,33.95,158818.0,29.414,29.4574,29.3707,29.4314,158818.0
2022-08-31 15:10:00,33.95,34.06,33.94,34.01,76620.0,29.4314,29.5267,29.4227,29.4834,76620.0
2022-08-31 15:20:00,34.02,34.05,33.97,34.02,122033.0,29.492,29.518,29.4487,29.492,122033.0
2022-08-31 15:30:00,34.02,34.06,33.97,34.01,210131.0,29.492,29.5267,29.4487,29.4834,210131.0
2022-08-31 15:40:00,34.01,34.11,33.95,34.09,428754.0,29.4834,29.5701,29.4314,29.5527,428754.0
2022-08-31 15:50:00,34.09,34.13,34.02,34.02,937521.0,29.5527,29.5874,29.492,29.492,937521.0
2022-09-01 09:30:00,33.69,33.74,33.32,33.44,157493.0,29.206,29.2493,28.8852,28.9892,157493.0
2022-09-01 09:40:00,33.44,33.56,33.3,33.33,121248.0,28.9892,29.0933,28.8679,28.8939,121248.0
2022-09-01 09:50:00,33.33,33.33,33.11,33.18,90284.0,28.8939,28.8939,28.7032,28.7638,90284.0
2022-09-01 10:00:00,33.16,33.33,33.08,33.15,118577.0,28.7465,28.8939,28.6771,28.7378,118577.0
2022-09-01 10:10:00,33.15,33.25,33.11,33.25,52044.0,28.7378,28.8245,28.7032,28.8245,52044.0
2022-09-01 10:20:00,33.24,33.48,33.24,33.47,56645.0,28.8159,29.0239,28.8159,29.0152,56645.0
2022-09-01 10:30:00,33.47,33.52,33.37,33.41,74512.0,29.0152,29.0586,28.9286,28.9632,74512.0
2022-09-01 10:40:00,33.41,33.45,33.25,33.27,67168.0,28.9632,28.9979,28.8245,28.8419,67168.0
2022-09-01 10:50:00,33.26,33.36,33.23,33.34,52155.0,28.8332,28.9199,28.8072,28.9025,52155.0
2022-09-01 11:00:00,33.34,33.54,33.33,33.48,76588.0,28.9025,29.0759,28.8939,29.0239,76588.0
2022-09-01 11:10:00,33.48,33.57,33.46,33.56,78468.0,29.0239,29.1019,29.0066,29.0933,78468.0
2022-09-01 11:20:00,33.55,33.56,33.47,33.53,122754.0,29.0846,29.0933,29.0152,29.0673,122754.0
2022-09-01 11:30:00,33.54,33.62,33.52,33.56,129705.0,29.0759,29.1453,29.0586,29.0933,129705.0
2022-09-01 11:40:00,33.57,33.62,33.53,33.58,52951.0,29.1019,29.1453,29.0673,29.1106,52951.0
2022-09-01 11:50:00,33.59,33.66,33.55,33.65,98931.0,29.1193,29.18,29.0846,29.1713,98931.0
2022-09-01 12:00:00,33.65,33.67,33.58,33.67,34817.0,29.1713,29.1886,29.1106,29.1886,34817.0
2022-09-01 12:10:00,33.66,33.67,33.58,33.62,56458.0,29.18,29.1886,29.1106,29.1453,56458.0
2022-09-01 12:20:00,33.62,33.62,33.54,33.57,28725.0,29.1453,29.1453,29.0759,29.1019,28725.0
2022-09-01 12:30:00,33.57,33.57,33.48,33.49,63343.0,29.1019,29.1019,29.0239,29.0326,63343.0
2022-09-01 12:40:00,33.49,33.53,33.46,33.5,81570.0,29.0326,29.0673,29.0066,29.0412,81570.0
2022-09-01 12:50:00,33.5,33.51,33.43,33.44,60501.0,29.0412,29.0499,28.9806,28.9892,60501.0
2022-09-01 13:00:00,33.44,33.5,33.41,33.49,87042.0,28.9892,29.0412,28.9632,29.0326,87042.0
2022-09-01 13:10:00,33.49,33.59,33.48,33.57,123540.0,29.0326,29.1193,29.0239,29.1019,123540.0
2022-09-01 13:20:00,33.58,33.66,33.56,33.65,72748.0,29.1106,29.18,29.0933,29.1713,72748.0
2022-09-01 13:30:00,33.65,33.66,33.58,33.63,53601.0,29.1713,29.18,29.1106,29.1539,53601.0
2022-09-01 13:40:00,33.63,33.63,33.55,33.57,46748.0,29.1539,29.1539,29.0846,29.1019,46748.0
2022-09-01 13:50:00,33.56,33.62,33.55,33.56,61896.0,29.0933,29.1453,29.0846,29.0933,61896.0
2022-09-01 14:00:00,33.57,33.59,33.51,33.54,72367.0,29.1019,29.1193,29.0499,29.0759,72367.0
2022-09-01 14:10:00,33.54,33.61,33.5,33.61,47304.0,29.0759,29.1366,29.0412,29.1366,47304.0
2022-09-01 14:20:00,33.6,33.68,33.59,33.67,67288.0,29.1279,29.1973,29.1193,29.1886,67288.0
2022-09-01 14:30:00,33.67,33.69,33.59,33.61,54656.0,29.1886,29.206,29.1193,29.1366,54656.0
2022-09-01 14:40:00,33.61,33.66,33.58,33.61,80417.0,29.1366,29.18,29.1106,29.1366,80417.0
2022-09-01 14:50:00,33.61,33.66,33.58,33.6,55058.0,29.1366,29.18,29.1106,29.1279,55058.0
2022-09-01 15:00:00,33.59,33.64,33.56,33.62,84218.0,29.1193,29.1626,29.0933,29.1453,84218.0
2022-09-01 15:10:00,33.62,33.65,33.53,33.53,59219.0,29.1453,29.1713,29.0673,29.0673,59219.0
2022-09-01 15:20:00,33.54,33.54,33.45,33.47,107790.0,29.0759,29.0759,28.9979,29.0152,107790.0
2022-09-01 15:30:00,33.47,33.47,33.4,33.43,94922.0,29.0152,29.0152,28.9546,28.9806,94922.0
2022-09-01 15:40:00,33.43,33.47,33.4,33.46,152805.0,28.9806,29.0152,28.9546,29.0066,152805.0
2022-09-01 15:50:00,33.46,33.61,33.46,33.59,376116.0,29.0066,29.1366,29.0066,29.1193,376116.0
2022-09-02 09:30:00,34.15,34.31,33.88,33.96,138061.0,29.6047,29.7434,29.3707,29.44,138061.0
2022-09-02 09:40:00,33.96,34.01,33.82,33.9,100070.0,29.44,29.4834,29.3187,29.388,100070.0
2022-09-02 09:50:00,33.89,33.96,33.87,33.91,83880.0,29.3793,29.44,29.362,29.3967,83880.0
2022-09-02 10:00:00,33.91,34.0,33.79,33.98,96779.0,29.3967,29.4747,29.2926,29.4574,96779.0
2022-09-02 10:10:00,33.96,34.12,33.96,34.11,56578.0,29.44,29.5787,29.44,29.5701,56578.0
2022-09-02 10:20:00,34.12,34.21,34.08,34.16,45342.0,29.5787,29.6567,29.5441,29.6134,45342.0
2022-09-02 10:30:00,34.16,34.21,34.12,34.17,88873.0,29.6134,29.6567,29.5787,29.6221,88873.0
2022-09-02 10:40:00,34.19,34.21,34.12,34.2,68835.0,29.6394,29.6567,29.5787,29.6481,68835.0
2022-09-02 10:50:00,34.2,34.23,34.1,34.12,128619.0,29.6481,29.6741,29.5614,29.5787,128619.0
2022-09-02 11:00:00,34.11,34.12,34.0,34.0,116053.0,29.5701,29.5787,29.4747,29.4747,116053.0
2022-09-02 11:10:00,34.01,34.1,33.99,34.07,35058.0,29.4834,29.5614,29.466,29.5354,35058.0
2022-09-02 11:20:00,34.09,34.1,34.01,34.04,102074.0,29.5527,29.5614,29.4834,29.5094,102074.0
2022-09-02 11:30:00,34.05,34.11,34.02,34.08,94866.0,29.518,29.5701,29.492,29.5441,94866.0
2022-09-02 11:40:00,34.09,34.09,33.99,34.0,103240.0,29.5527,29.5527,29.466,29.4747,103240.0
2022-09-02 11:50:00,34.01,34.09,33.99,34.06,96631.0,29.4834,29.5527,29.466,29.5267,96631.0
2022-09-02 12:00:00,34.07,34.13,34.06,34.08,76299.0,29.5354,29.5874,29.5267,29.5441,76299.0
2022-09-02 12:10:00,34.08,34.11,34.05,34.1,49423.0,29.5441,29.5701,29.518,29.5614,49423.0
2022-09-02 12:20:00,34.11,34.12,34.02,34.09,68825.0,29.5701,29.5787,29.492,29.5527,68825.0
2022-09-02 12:30:00,34.08,34.08,33.98,34.01,89167.0,29.5441,29.5441,29.4574,29.4834,89167.0
2022-09-02 12:40:00,34.01,34.02,33.96,34.02,68453.0,29.4834,29.492,29.44,29.492,68453.0
2022-09-02 12:50:00,34.02,34.02,33.9,33.91,69126.0,29.492,29.492,29.388,29.3967,69126.0
2022-09-02 13:00:00,33.9,33.91,33.76,33.79,59471.0,29.388,29.3967,29.2666,29.2926,59471.0
2022-09-02 13:10:00,33.78,33.86,33.76,33.84,53485.0,29.284,29.3533,29.2666,29.336,53485.0
2022-09-02 13:20:00,33.83,33.83,33.66,33.67,55628.0,29.3273,29.3273,29.18,29.1886,55628.0
2022-09-02 13:30:00,33.67,33.7,33.6,33.65,66981.0,29.1886,29.2146,29.1279,29.1713,66981.0
2022-09-02 13:40:00,33.64,33.76,33.64,33.65,190400.0,29.1626,29.2666,29.1626,29.1713,190400.0
2022-09-02 13:50:00,33.65,33.68,33.6,33.66,53396.0,29.1713,29.1973,29.1279,29.18,53396.0
2022-09-02 14:00:00,33.66,33.77,33.66,33.75,67816.0,29.18,29.2753,29.18,29.258,67816.0
2022-09-02 14:10:00,33.74,33.76,33.69,33.71,42069.0,29.2493,29.2666,29.206,29.2233,42069.0
2022-09-02 14:20:00,33.7,33.77,33.69,33.72,41688.0,29.2146,29.2753,29.206,29.232,41688.0
2022-09-02 14:30:00,33.72,33.77,33.69,33.76,57029.0,29.232,29.2753,29.206,29.2666,57029.0
2022-09-02 14:40:00,33.75,33.8,33.71,33.77,33120.0,29.258,29.3013,29.2233,29.2753,33120.0
2022-09-02 14:50:00,33.77,33.77,33.69,33.7,43608.0,29.2753,29.2753,29.206,29.2146,43608.0
2022-09-02 15:00:00,33.69,33.8,33.68,33.8,79473.0,29.206,29.3013,29.1973,29.3013,79473.0
2022-09-02 15:10:00,33.8,33.82,33.76,33.79,112329.0,29.3013,29.3187,29.2666,29.2926,112329.0
2022-09-02 15:20:00,33.79,33.81,33.71,33.75,129860.0,29.2926,29.31,29.2233,29.258,129860.0
2022-09-02 15:30:00,33.76,33.76,33.61,33.63,118025.0,29.2666,29.2666,29.1366,29.1539,118025.0
2022-09-02 15:40:00,33.63,33.64,33.57,33.63,206759.0,29.1539,29.1626,29.1019,29.1539,206759.0
2022-09-02 15:50:00,33.63,33.73,33.62,33.72,744922.0,29.1539,29.2406,29.1453,29.232,744922.0
2022-09-06 09:30:00,33.93,34.0,33.7,33.7,162112.0,29.414,29.4747,29.2146,29.2146,162112.0
2022-09-06 09:40:00,33.7,33.72,33.5,33.51,101381.0,29.2146,29.232,29.0412,29.0499,101381.0
2022-09-06 09:50:00,33.52,33.53,33.39,33.53,77271.0,29.0586,29.0673,28.9459,29.0673,77271.0
2022-09-06 10:00:00,33.5,33.53,33.35,33.35,122385.0,29.0412,29.0673,28.9112,28.9112,122385.0
2022-09-06 10:10:00,33.35,33.35,33.15,33.2,197251.0,28.9112,28.9112,28.7378,28.7812,197251.0
2022-09-06 10:20:00,33.2,33.29,33.18,33.24,125568.0,28.7812,28.8592,28.7638,28.8159,125568.0
2022-09-06 10:30:00,33.23,33.28,33.18,33.27,80175.0,28.8072,28.8505,28.7638,28.8419,80175.0
2022-09-06 10:40:00,33.28,33.33,33.23,33.28,112473.0,28.8505,28.8939,28.8072,28.8505,112473.0
2022-09-06 10:50:00,33.28,33.35,33.24,33.27,107990.0,28.8505,28.9112,28.8159,28.8419,107990.0
2022-09-06 11:00:00,33.27,33.33,33.24,33.29,133378.0,28.8419,28.8939,28.8159,28.8592,133378.0
2022-09-06 11:10:00,33.29,33.3,33.18,33.2,76748.0,28.8592,28.8679,28.7638,28.7812,76748.0
2022-09-06 11:20:00,33.2,33.2,33.08,33.15,110707.0,28.7812,28.7812,28.6771,28.7378,110707.0
2022-09-06 11:30:00,33.15,33.25,33.13,33.15,99392.0,28.7378,28.8245,28.7205,28.7378,99392.0
2022-09-06 11:40:00,33.15,33.25,33.13,33.23,74544.0,28.7378,28.8245,28.7205,28.8072,74544.0
2022-09-06 11:50:00,33.23,33.34,33.23,33.3,60482.0,28.8072,28.9025,28.8072,28.8679,60482.0
2022-09-06 12:00:00,33.3,33.31,33.19,33.19,74272.0,28.8679,28.8765,28.7725,28.7725,74272.0
2022-09-06 12:10:00,33.2,33.21,33.12,33.16,56049.0,28.7812,28.7898,28.7118,28.7465,56049.0
2022-09-06 12:20:00,33.16,33.21,33.12,33.18,125738.0,28.7465,28.7898,28.7118,28.7638,125738.0
2022-09-06 12:30:00,33.17,33.22,33.13,33.21,81031.0,28.7552,28.7985,28.7205,28.7898,81031.0
2022-09-06 12:40:00,33.22,33.31,33.21,33.29,67859.0,28.7985,28.8765,28.7898,28.8592,67859.0
2022-09-06 12:50:00,33.29,33.3,33.23,33.25,58262.0,28.8592,28.8679,28.8072,28.8245,58262.0
2022-09-06 13:00:00,33.25,33.26,33.18,33.19,66477.0,28.8245,28.8332,28.7638,28.7725,66477.0
2022-09-06 13:10:00,33.2,33.21,33.13,33.18,63939.0,28.7812,28.7898,28.7205,28.7638,63939.0
2022-09-06 13:20:00,33.19,33.21,33.12,33.15,190775.0,28.7725,28.7898,28.7118,28.7378,190775.0
2022-09-06 13:30:00,33.16,33.21,33.12,33.15,47316.0,28.7465,28.7898,28.7118,28.7378,47316.0
2022-09-06 13:40:00,33.14,33.15,33.06,33.07,43138.0,28.7292,28.7378,28.6598,28.6685,43138.0
2022-09-06 13:50:00,33.06,33.15,33.05,33.12,64138.0,28.6598,28.7378,28.6511,28.7118,64138.0
2022-09-06 14:00:00,33.12,33.17,33.11,33.16,42712.0,28.7118,28.7552,28.7032,28.7465,42712.0
2022-09-06 14:10:00,33.17,33.23,33.16,33.16,77012.0,28.7552,28.8072,28.7465,28.7465,77012.0
2022-09-06 14:20:00,33.17,33.2,33.12,33.14,80682.0,28.7552,28.7812,28.7118,28.7292,80682.0
2022-09-06 14:30:00,33.15,33.18,33.11,33.18,65698.0,28.7378,28.7638,28.7032,28.7638,65698.0
2022-09-06 14:40:00,33.17,33.18,33.11,33.14,59720.0,28.7552,28.7638,28.7032,28.7292,59720.0
2022-09-06 14:50:00,33.15,33.15,33.07,33.08,60948.0,28.7378,28.7378,28.6685,28.6771,60948.0
2022-09-06 15:00:00,33.09,33.18,33.07,33.17,75602.0,28.6858,28.7638,28.6685,28.7552,75602.0
2022-09-06 15:10:00,33.18,33.19,33.07,33.07,109382.0,28.7638,28.7725,28.6685,28.6685,109382.0
2022-09-06 15:20:00,33.06,33.16,33.04,33.13,145705.0,28.6598,28.7465,28.6425,28.7205,145705.0
2022-09-06 15:30:00,33.14,33.14,33.07,33.09,202900.0,28.7292,28.7292,28.6685,28.6858,202900.0
2022-09-06 15:40:00,33.09,33.2,33.09,33.17,222906.0,28.6858,28.7812,28.6858,28.7552,222906.0
2022-09-06 15:50:00,33.17,33.2,33.11,33.19,843554.0,28.7552,28.7812,28.7032,28.7725,843554.0
2022-09-07 09:30:00,32.9,32.99,32.59,32.8,257013.0,28.5211,28.5991,28.2524,28.4344,257013.0
2022-09-07 09:40:00,32.8,32.99,32.78,32.92,190609.0,28.4344,28.5991,28.4171,28.5384,190609.0
2022-09-07 09:50:00,32.92,33.0,32.81,32.94,473889.0,28.5384,28.6078,28.4431,28.5558,473889.0
2022-09-07 10:00:00,32.93,33.03,32.87,32.98,105286.0,28.5471,28.6338,28.4951,28.5905,105286.0
2022-09-07 10:10:00,32.97,33.01,32.87,32.91,236860.0,28.5818,28.6165,28.4951,28.5298,236860.0
2022-09-07 10:20:00,32.9,33.0,32.89,32.98,84006.0,28.5211,28.6078,28.5124,28.5905,84006.0
2022-09-07 10:30:00,32.98,33.05,32.96,32.98,191265.0,28.5905,28.6511,28.5731,28.5905,191265.0
2022-09-07 10:40:00,32.98,33.17,32.97,33.12,179549.0,28.5905,28.7552,28.5818,28.7118,179549.0
2022-09-07 10:50:00,33.12,33.23,33.11,33.14,110417.0,28.7118,28.8072,28.7032,28.7292,110417.0
2022-09-07 11:00:00,33.14,33.15,33.07,33.1,77982.0,28.7292,28.7378,28.6685,28.6945,77982.0
2022-09-07 11:10:00,33.09,33.16,33.08,33.1,78902.0,28.6858,28.7465,28.6771,28.6945,78902.0
2022-09-07 11:20:00,33.1,33.13,33.04,33.07,79072.0,28.6945,28.7205,28.6425,28.6685,79072.0
2022-09-07 11:30:00,33.07,33.11,33.01,33.11,80153.0,28.6685,28.7032,28.6165,28.7032,80153.0
2022-09-07 11:40:00,33.1,33.16,33.08,33.12,71330.0,28.6945,28.7465,28.6771,28.7118,71330.0
2022-09-07 11:50:00,33.11,33.12,33.07,33.09,55770.0,28.7032,28.7118,28.6685,28.6858,55770.0
2022-09-07 12:00:00,33.09,33.19,33.09,33.16,278480.0,28.6858,28.7725,28.6858,28.7465,278480.0
2022-09-07 12:10:00,33.15,33.16,33.07,33.11,139330.0,28.7378,28.7465,28.6685,28.7032,139330.0
2022-09-07 12:20:00,33.1,33.1,32.98,33.04,127015.0,28.6945,28.6945,28.5905,28.6425,127015.0
2022-09-07 12:30:00,33.04,33.09,32.99,33.08,64325.0,28.6425,28.6858,28.5991,28.6771,64325.0
2022-09-07 12:40:00,33.07,33.11,33.03,33.07,60009.0,28.6685,28.7032,28.6338,28.6685,60009.0
2022-09-07 12:50:00,33.07,33.09,33.03,33.09,150118.0,28.6685,28.6858,28.6338,28.6858,150118.0
2022-09-07 13:00:00,33.09,33.15,33.08,33.13,113618.0,28.6858,28.7378,28.6771,28.7205,113618.0
2022-09-07 13:10:00,33.13,33.18,33.12,33.16,105482.0,28.7205,28.7638,28.7118,28.7465,105482.0
2022-09-07 13:20:00,33.16,33.2,33.14,33.15,53920.0,28.7465,28.7812,28.7292,28.7378,53920.0
2022-09-07 13:30:00,33.16,33.2,33.15,33.19,130775.0,28.7465,28.7812,28.7378,28.7725,130775.0
2022-09-07 13:40:00,33.19,33.25,33.17,33.25,83128.0,28.7725,28.8245,28.7552,28.8245,83128.0
2022-09-07 13:50:00,33.25,33.33,33.24,33.3,78540.0,28.8245,28.8939,28.8159,28.8679,78540.0
2022-09-07 14:00:00,33.31,33.36,33.28,33.3,80846.0,28.8765,28.9199,28.8505,28.8679,80846.0
2022-09-07 14:10:00,33.29,33.36,33.25,33.27,251326.0,28.8592,28.9199,28.8245,28.8419,251326.0
2022-09-07 14:20:00,33.27,33.34,33.26,33.33,206007.0,28.8419,28.9025,28.8332,28.8939,206007.0
2022-09-07 14:30:00,33.33,33.36,33.29,33.3,146747.0,28.8939,28.9199,28.8592,28.8679,146747.0
2022-09-07 14:40:00,33.3,33.33,33.27,33.27,61783.0,28.8679,28.8939,28.8419,28.8419,61783.0
2022-09-07 14:50:00,33.27,33.3,33.26,33.27,88447.0,28.8419,28.8679,28.8332,28.8419,88447.0
2022-09-07 15:00:00,33.27,33.32,33.23,33.3,142310.0,28.8419,28.8852,28.8072,28.8679,142310.0
2022-09-07 15:10:00,33.31,33.38,33.3,33.34,177514.0,28.8765,28.9372,28.8679,28.9025,177514.0
2022-09-07 15:20:00,33.34,33.4,33.33,33.39,110158.0,28.9025,28.9546,28.8939,28.9459,110158.0
2022-09-07 15:30:00,33.38,33.39,33.28,33.3,162705.0,28.9372,28.9459,28.8505,28.8679,162705.0
2022-09-07 15:40:00,33.3,33.4,33.3,33.38,372831.0,28.8679,28.9546,28.8679,28.9372,372831.0
2022-09-07 15:50:00,33.38,33.38,33.24,33.3,941377.0,28.9372,28.9372,28.8159,28.8679,941377.0
2022-09-08 09:30:00,32.31,32.45,32.06,32.09,574689.0,28.3816,28.5046,28.162,28.1884,574689.0
2022-09-08 09:40:00,32.08,32.08,31.77,31.91,504712.0,28.1796,28.1796,27.9073,28.0303,504712.0
2022-09-08 09:50:00,31.9,31.93,31.72,31.76,286142.0,28.0215,28.0478,27.8634,27.8985,286142.0
2022-09-08 10:00:00,31.76,31.77,31.58,31.69,298118.0,27.8985,27.9073,27.7404,27.837,298118.0
2022-09-08 10:10:00,31.7,31.88,31.63,31.88,290496.0,27.8458,28.0039,27.7843,28.0039,290496.0
2022-09-08 10:20:00,31.88,31.95,31.83,31.94,211948.0,28.0039,28.0654,27.96,28.0566,211948.0
2022-09-08 10:30:00,31.95,32.1,31.92,32.05,230515.0,28.0654,28.1972,28.0391,28.1532,230515.0
2022-09-08 10:40:00,32.06,32.18,32.03,32.14,166409.0,28.162,28.2674,28.1357,28.2323,166409.0
2022-09-08 10:50:00,32.13,32.28,32.09,32.2,160295.0,28.2235,28.3553,28.1884,28.285,160295.0
2022-09-08 11:00:00,32.19,32.26,32.08,32.23,213127.0,28.2762,28.3377,28.1796,28.3114,213127.0
2022-09-08 11:10:00,32.23,32.26,32.19,32.2,149460.0,28.3114,28.3377,28.2762,28.285,149460.0
2022-09-08 11:20:00,32.19,32.22,32.1,32.16,286130.0,28.2762,28.3026,28.1972,28.2499,286130.0
2022-09-08 11:30:00,32.16,32.18,32.09,32.12,229741.0,28.2499,28.2674,28.1884,28.2147,229741.0
2022-09-08 11:40:00,32.12,32.13,31.96,31.97,135450.0,28.2147,28.2235,28.0742,28.083,135450.0
2022-09-08 11:50:00,31.96,31.99,31.89,31.99,107614.0,28.0742,28.1005,28.0127,28.1005,107614.0
2022-09-08 12:00:00,31.98,32.0,31.76,31.78,185639.0,28.0918,28.1093,27.8985,27.9161,185639.0
2022-09-08 12:10:00,31.78,31.78,31.67,31.76,149596.0,27.9161,27.9161,27.8194,27.8985,149596.0
2022-09-08 12:20:00,31.75,31.75,31.65,31.68,113498.0,27.8897,27.8897,27.8019,27.8282,113498.0
2022-09-08 12:30:00,31.68,31.8,31.66,31.76,129456.0,27.8282,27.9336,27.8107,27.8985,129456.0
2022-09-08 12:40:00,31.77,31.89,31.75,31.85,216468.0,27.9073,28.0127,27.8897,27.9776,216468.0
2022-09-08 12:50:00,31.86,31.89,31.81,31.83,237419.0,27.9863,28.0127,27.9424,27.96,237419.0
2022-09-08 13:00:00,31.84,31.89,31.82,31.88,185078.0,27.9688,28.0127,27.9512,28.0039,185078.0
2022-09-08 13:10:00,31.89,32.05,31.85,31.99,224472.0,28.0127,28.1532,27.9776,28.1005,224472.0
2022-09-08 13:20:00,31.99,31.99,31.85,31.87,194703.0,28.1005,28.1005,27.9776,27.9951,194703.0
2022-09-08 13:30:00,31.87,31.94,31.86,31.9,116161.0,27.9951,28.0566,27.9863,28.0215,116161.0
2022-09-08 13:40:00,31.91,31.92,31.87,31.92,113385.0,28.0303,28.0391,27.9951,28.0391,113385.0
2022-09-08 13:50:00,31.92,31.99,31.86,31.96,140634.0,28.0391,28.1005,27.9863,28.0742,140634.0
2022-09-08 14:00:00,31.95,32.04,31.95,31.99,75838.0,28.0654,28.1445,28.0654,28.1005,75838.0
2022-09-08 14:10:00,31.99,32.06,31.95,32.01,101327.0,28.1005,28.162,28.0654,28.1181,101327.0
2022-09-08 14:20:00,32.0,32.08,31.97,32.05,96714.0,28.1093,28.1796,28.083,28.1532,96714.0
2022-09-08 14:30:00,32.05,32.08,32.01,32.02,105411.0,28.1532,28.1796,28.1181,28.1269,105411.0
2022-09-08 14:40:00,32.02,32.02,31.87,31.89,151158.0,28.1269,28.1269,27.9951,28.0127,151158.0
2022-09-08 14:50:00,31.89,31.94,31.87,31.88,94456.0,28.0127,28.0566,27.9951,28.0039,94456.0
2022-09-08 15:00:00,31.87,31.93,31.85,31.88,170308.0,27.9951,28.0478,27.9776,28.0039,170308.0
2022-09-08 15:10:00,31.88,31.93,31.84,31.9,141979.0,28.0039,28.0478,27.9688,28.0215,141979.0
2022-09-08 15:20:00,31.9,31.93,31.88,31.91,152944.0,28.0215,28.0478,28.0039,28.0303,152944.0
2022-09-08 15:30:00,31.9,31.95,31.87,31.94,246131.0,28.0215,28.0654,27.9951,28.0566,246131.0
2022-09-08 15:40:00,31.93,31.97,31.9,31.93,317368.0,28.0478,28.083,28.0215,28.0478,317368.0
2022-09-08 15:50:00,31.93,32.03,31.92,32.0,978105.0,28.0478,28.1357,28.0391,28.1093,978105.0
2022-09-09 09:30:00,32.41,32.57,32.37,32.54,507192.0,28.4695,28.61,28.4343,28.5837,507192.0
2022-09-09 09:40:00,32.55,32.59,32.46,32.5,239258.0,28.5925,28.6276,28.5134,28.5485,239258.0
2022-09-09 09:50:00,32.51,32.59,32.5,32.55,178270.0,28.5573,28.6276,28.5485,28.5925,178270.0
2022-09-09 10:00:00,32.55,32.67,32.52,32.61,518169.0,28.5925,28.6979,28.5661,28.6452,518169.0
2022-09-09 10:10:00,32.61,32.64,32.49,32.52,144368.0,28.6452,28.6715,28.5398,28.5661,144368.0
2022-09-09 10:20:00,32.52,32.6,32.52,32.58,172041.0,28.5661,28.6364,28.5661,28.6188,172041.0
2022-09-09 10:30:00,32.57,32.65,32.52,32.52,212180.0,28.61,28.6803,28.5661,28.5661,212180.0
2022-09-09 10:40:00,32.53,32.62,32.51,32.6,187324.0,28.5749,28.6539,28.5573,28.6364,187324.0
2022-09-09 10:50:00,32.61,32.64,32.57,32.62,85979.0,28.6452,28.6715,28.61,28.6539,85979.0
2022-09-09 11:00:00,32.62,32.64,32.56,32.6,339835.0,28.6539,28.6715,28.6012,28.6364,339835.0
2022-09-09 11:10:00,32.61,32.64,32.6,32.61,93904.0,28.6452,28.6715,28.6364,28.6452,93904.0
2022-09-09 11:20:00,32.62,32.65,32.58,32.59,108475.0,28.6539,28.6803,28.6188,28.6276,108475.0
2022-09-09 11:30:00,32.59,32.61,32.54,32.61,89867.0,28.6276,28.6452,28.5837,28.6452,89867.0
2022-09-09 11:40:00,32.61,32.64,32.57,32.6,170887.0,28.6452,28.6715,28.61,28.6364,170887.0
2022-09-09 11:50:00,32.59,32.6,32.52,32.59,133390.0,28.6276,28.6364,28.5661,28.6276,133390.0
2022-09-09 12:00:00,32.59,32.61,32.53,32.54,200132.0,28.6276,28.6452,28.5749,28.5837,200132.0
2022-09-09 12:10:00,32.54,32.59,32.53,32.55,130583.0,28.5837,28.6276,28.5749,28.5925,130583.0
2022-09-09 12:20:00,32.55,32.61,32.53,32.55,172991.0,28.5925,28.6452,28.5749,28.5925,172991.0
2022-09-09 12:30:00,32.56,32.66,32.51,32.63,529207.0,28.6012,28.6891,28.5573,28.6627,529207.0
2022-09-09 12:40:00,32.63,32.64,32.58,32.63,108677.0,28.6627,28.6715,28.6188,28.6627,108677.0
2022-09-09 12:50:00,32.63,32.67,32.62,32.64,114146.0,28.6627,28.6979,28.6539,28.6715,114146.0
2022-09-09 13:00:00,32.64,32.64,32.58,32.61,86524.0,28.6715,28.6715,28.6188,28.6452,86524.0
2022-09-09 13:10:00,32.61,32.61,32.57,32.59,134161.0,28.6452,28.6452,28.61,28.6276,134161.0
2022-09-09 13:20:00,32.59,32.67,32.58,32.62,139540.0,28.6276,28.6979,28.6188,28.6539,139540.0
2022-09-09 13:30:00,32.62,32.67,32.6,32.65,501197.0,28.6539,28.6979,28.6364,28.6803,501197.0
2022-09-09 13:40:00,32.65,32.75,32.64,32.75,71729.0,28.6803,28.7681,28.6715,28.7681,71729.0
2022-09-09 13:50:00,32.75,32.8,32.74,32.8,73203.0,28.7681,28.8121,28.7594,28.8121,73203.0
2022-09-09 14:00:00,32.79,32.8,32.73,32.75,109641.0,28.8033,28.8121,28.7506,28.7681,109641.0
2022-09-09 14:10:00,32.75,32.77,32.72,32.73,63075.0,28.7681,28.7857,28.7418,28.7506,63075.0
2022-09-09 14:20:00,32.73,32.76,32.72,32.73,45798.0,28.7506,28.7769,28.7418,28.7506,45798.0
2022-09-09 14:30:00,32.74,32.77,32.71,32.77,62463.0,28.7594,28.7857,28.733,28.7857,62463.0
2022-09-09 14:40:00,32.77,32.77,32.72,32.74,101420.0,28.7857,28.7857,28.7418,28.7594,101420.0
2022-09-09 14:50:00,32.74,32.82,32.7,32.81,68277.0,28.7594,28.8296,28.7242,28.8208,68277.0
2022-09-09 15:00:00,32.81,32.91,32.81,32.91,103868.0,28.8208,28.9087,28.8208,28.9087,103868.0
2022-09-09 15:10:00,32.91,32.97,32.9,32.96,84991.0,28.9087,28.9614,28.8999,28.9526,84991.0
2022-09-09 15:20:00,32.96,33.0,32.94,32.94,118760.0,28.9526,28.9877,28.935,28.935,118760.0
2022-09-09 15:30:00,32.94,32.96,32.88,32.9,167085.0,28.935,28.9526,28.8823,28.8999,167085.0
2022-09-09 15:40:00,32.9,32.94,32.87,32.93,291547.0,28.8999,28.935,28.8735,28.9263,291547.0
2022-09-09 15:50:00,32.93,32.93,32.77,32.78,782776.0,28.9263,28.9263,28.7857,28.7945,782776.0
2022-09-12 09:30:00,33.1,33.17,33.01,33.09,225251.0,29.0756,29.1371,28.9965,29.0668,225251.0
2022-09-12 09:40:00,33.1,33.27,33.04,33.27,102559.0,29.0756,29.2249,29.0229,29.2249,102559.0
2022-09-12 09:50:00,33.27,33.47,33.27,33.45,239211.0,29.2249,29.4006,29.2249,29.383,239211.0
2022-09-12 10:00:00,33.47,33.56,33.46,33.54,206502.0,29.4006,29.4797,29.3918,29.4621,206502.0
2022-09-12 10:10:00,33.55,33.74,33.54,33.72,191116.0,29.4709,29.6378,29.4621,29.6202,191116.0
2022-09-12 10:20:00,33.72,33.85,33.68,33.84,204065.0,29.6202,29.7344,29.5851,29.7256,204065.0
2022-09-12 10:30:00,33.84,33.89,33.8,33.85,147964.0,29.7256,29.7695,29.6905,29.7344,147964.0
2022-09-12 10:40:00,33.84,33.86,33.76,33.85,144097.0,29.7256,29.7432,29.6553,29.7344,144097.0
2022-09-12 10:50:00,33.85,33.9,33.81,33.89,147052.0,29.7344,29.7783,29.6993,29.7695,147052.0
2022-09-12 11:00:00,33.9,33.93,33.84,33.92,123409.0,29.7783,29.8047,29.7256,29.7959,123409.0
2022-09-12 11:10:00,33.92,33.93,33.8,33.86,142512.0,29.7959,29.8047,29.6905,29.7432,142512.0
2022-09-12 11:20:00,33.86,33.87,33.81,33.86,80933.0,29.7432,29.752,29.6993,29.7432,80933.0
2022-09-12 11:30:00,33.85,33.9,33.84,33.85,66115.0,29.7344,29.7783,29.7256,29.7344,66115.0
2022-09-12 11:40:00,33.84,33.85,33.72,33.76,122577.0,29.7256,29.7344,29.6202,29.6553,122577.0
2022-09-12 11:50:00,33.76,33.88,33.72,33.75,869106.0,29.6553,29.7608,29.6202,29.6466,869106.0
2022-09-12 12:00:00,33.74,33.8,33.73,33.75,126789.0,29.6378,29.6905,29.629,29.6466,126789.0
2022-09-12 12:10:00,33.74,33.8,33.67,33.7,123293.0,29.6378,29.6905,29.5763,29.6026,123293.0
2022-09-12 12:20:00,33.69,33.7,33.61,33.64,76402.0,29.5939,29.6026,29.5236,29.5499,76402.0
2022-09-12 12:30:00,33.64,33.7,33.62,33.69,95064.0,29.5499,29.6026,29.5324,29.5939,95064.0
2022-09-12 12:40:00,33.69,33.72,33.64,33.64,93124.0,29.5939,29.6202,29.5499,29.5499,93124.0
2022-09-12 12:50:00,33.65,33.71,33.6,33.71,104801.0,29.5587,29.6114,29.5148,29.6114,104801.0
2022-09-12 13:00:00,33.7,33.72,33.64,33.71,63458.0,29.6026,29.6202,29.5499,29.6114,63458.0
2022-09-12 13:10:00,33.7,33.77,33.69,33.73,120992.0,29.6026,29.6641,29.5939,29.629,120992.0
2022-09-12 13:20:00,33.74,33.75,33.7,33.75,54863.0,29.6378,29.6466,29.6026,29.6466,54863.0
2022-09-12 13:30:00,33.76,33.78,33.72,33.77,57129.0,29.6553,29.6729,29.6202,29.6641,57129.0
2022-09-12 13:40:00,33.77,33.79,33.67,33.72,83415.0,29.6641,29.6817,29.5763,29.6202,83415.0
2022-09-12 13:50:00,33.72,33.77,33.69,33.77,70288.0,29.6202,29.6641,29.5939,29.6641,70288.0
2022-09-12 14:00:00,33.76,33.78,33.72,33.75,67490.0,29.6553,29.6729,29.6202,29.6466,67490.0
2022-09-12 14:10:00,33.75,33.81,33.74,33.75,75924.0,29.6466,29.6993,29.6378,29.6466,75924.0
2022-09-12 14:20:00,33.75,33.8,33.72,33.74,65687.0,29.6466,29.6905,29.6202,29.6378,65687.0
2022-09-12 14:30:00,33.73,33.75,33.68,33.75,76358.0,29.629,29.6466,29.5851,29.6466,76358.0
2022-09-12 14:40:00,33.75,33.75,33.69,33.72,80396.0,29.6466,29.6466,29.5939,29.6202,80396.0
2022-09-12 14:50:00,33.73,33.77,33.7,33.76,67792.0,29.629,29.6641,29.6026,29.6553,67792.0
2022-09-12 15:00:00,33.76,33.8,33.74,33.78,78351.0,29.6553,29.6905,29.6378,29.6729,78351.0
2022-09-12 15:10:00,33.77,33.77,33.71,33.75,68763.0,29.6641,29.6641,29.6114,29.6466,68763.0
2022-09-12 15:20:00,33.74,33.77,33.7,33.73,68800.0,29.6378,29.6641,29.6026,29.629,68800.0
2022-09-12 15:30:00,33.73,33.79,33.72,33.79,121644.0,29.629,29.6817,29.6202,29.6817,121644.0
2022-09-12 15:40:00,33.79,33.84,33.76,33.81,262236.0,29.6817,29.7256,29.6553,29.6993,262236.0
2022-09-12 15:50:00,33.82,33.92,33.8,33.88,752716.0,29.708,29.7959,29.6905,29.7608,752716.0
2022-09-13 09:30:00,33.49,33.73,33.34,33.68,192920.0,29.4182,29.629,29.2864,29.5851,192920.0
2022-09-13 09:40:00,33.68,33.8,33.65,33.66,162256.0,29.5851,29.6905,29.5587,29.5675,162256.0
2022-09-13 09:50:00,33.65,33.76,33.63,33.65,101895.0,29.5587,29.6553,29.5411,29.5587,101895.0
2022-09-13 10:00:00,33.64,33.66,33.5,33.65,154635.0,29.5499,29.5675,29.427,29.5587,154635.0
2022-09-13 10:10:00,33.65,33.77,33.57,33.76,99211.0,29.5587,29.6641,29.4884,29.6553,99211.0
2022-09-13 10:20:00,33.77,33.79,33.69,33.75,102018.0,29.6641,29.6817,29.5939,29.6466,102018.0
2022-09-13 10:30:00,33.75,33.75,33.55,33.55,87907.0,29.6466,29.6466,29.4709,29.4709,87907.0
2022-09-13 10:40:00,33.54,33.55,33.41,33.43,90183.0,29.4621,29.4709,29.3479,29.3655,90183.0
2022-09-13 10:50:00,33.43,33.47,33.37,33.39,130527.0,29.3655,29.4006,29.3128,29.3303,130527.0
2022-09-13 11:00:00,33.39,33.42,33.35,33.4,80738.0,29.3303,29.3567,29.2952,29.3391,80738.0
2022-09-13 11:10:00,33.39,33.44,33.32,33.39,63752.0,29.3303,29.3742,29.2688,29.3303,63752.0
2022-09-13 11:20:00,33.39,33.44,33.37,33.39,61811.0,29.3303,29.3742,29.3128,29.3303,61811.0
2022-09-13 11:30:00,33.39,33.4,33.29,33.29,84265.0,29.3303,29.3391,29.2425,29.2425,84265.0
2022-09-13 11:40:00,33.28,33.31,33.23,33.27,79110.0,29.2337,29.2601,29.1898,29.2249,79110.0
2022-09-13 11:50:00,33.27,33.29,33.15,33.16,63016.0,29.2249,29.2425,29.1195,29.1283,63016.0
2022-09-13 12:00:00,33.16,33.22,33.14,33.19,74794.0,29.1283,29.181,29.1107,29.1546,74794.0
2022-09-13 12:10:00,33.19,33.29,33.17,33.24,50368.0,29.1546,29.2425,29.1371,29.1986,50368.0
2022-09-13 12:20:00,33.25,33.26,33.16,33.19,58144.0,29.2073,29.2161,29.1283,29.1546,58144.0
2022-09-13 12:30:00,33.19,33.25,33.13,33.23,56918.0,29.1546,29.2073,29.1019,29.1898,56918.0
2022-09-13 12:40:00,33.23,33.25,33.18,33.25,70779.0,29.1898,29.2073,29.1459,29.2073,70779.0
2022-09-13 12:50:00,33.25,33.28,33.22,33.23,72073.0,29.2073,29.2337,29.181,29.1898,72073.0
2022-09-13 13:00:00,33.23,33.36,33.22,33.32,62814.0,29.1898,29.304,29.181,29.2688,62814.0
2022-09-13 13:10:00,33.31,33.33,33.17,33.18,75653.0,29.2601,29.2776,29.1371,29.1459,75653.0
2022-09-13 13:20:00,33.18,33.24,33.09,33.24,133327.0,29.1459,29.1986,29.0668,29.1986,133327.0
2022-09-13 13:30:00,33.24,33.4,33.24,33.36,259118.0,29.1986,29.3391,29.1986,29.304,259118.0
2022-09-13 13:40:00,33.36,33.43,33.32,33.43,98265.0,29.304,29.3655,29.2688,29.3655,98265.0
2022-09-13 13:50:00,33.44,33.44,33.33,33.35,72789.0,29.3742,29.3742,29.2776,29.2952,72789.0
2022-09-13 14:00:00,33.35,33.36,33.29,33.3,62967.0,29.2952,29.304,29.2425,29.2513,62967.0
2022-09-13 14:10:00,33.3,33.32,33.23,33.27,63955.0,29.2513,29.2688,29.1898,29.2249,63955.0
2022-09-13 14:20:00,33.27,33.27,33.15,33.19,93040.0,29.2249,29.2249,29.1195,29.1546,93040.0
2022-09-13 14:30:00,33.19,33.22,33.14,33.15,67578.0,29.1546,29.181,29.1107,29.1195,67578.0
2022-09-13 14:40:00,33.15,33.19,33.09,33.11,69504.0,29.1195,29.1546,29.0668,29.0844,69504.0
2022-09-13 14:50:00,33.1,33.13,33.07,33.1,81192.0,29.0756,29.1019,29.0492,29.0756,81192.0
2022-09-13 15:00:00,33.09,33.14,33.01,33.01,70583.0,29.0668,29.1107,28.9965,28.9965,70583.0
2022-09-13 15:10:00,33.02,33.02,32.92,32.93,76127.0,29.0053,29.0053,28.9175,28.9263,76127.0
2022-09-13 15:20:00,32.93,32.95,32.89,32.92,117100.0,28.9263,28.9438,28.8911,28.9175,117100.0
2022-09-13 15:30:00,32.91,32.92,32.74,32.82,144411.0,28.9087,28.9175,28.7594,28.8296,144411.0
2022-09-13 15:40:00,32.82,32.82,32.64,32.7,323037.0,28.8296,28.8296,28.6715,28.7242,323037.0
2022-09-13 15:50:00,32.69,32.85,32.68,32.79,626022.0,28.7154,28.856,28.7067,28.8033,626022.0
2022-09-14 09:30:00,33.13,33.36,32.9,33.35,208897.0,29.1019,29.304,28.8999,29.2952,208897.0
2022-09-14 09:40:00,33.36,33.62,33.35,33.59,116969.0,29.304,29.5324,29.2952,29.506,116969.0
2022-09-14 09:50:00,33.58,33.59,33.5,33.53,139299.0,29.4972,29.506,29.427,29.4533,139299.0
2022-09-14 10:00:00,33.53,33.56,33.45,33.54,176096.0,29.4533,29.4797,29.383,29.4621,176096.0
2022-09-14 10:10:00,33.53,33.58,33.4,33.42,134474.0,29.4533,29.4972,29.3391,29.3567,134474.0
2022-09-14 10:20:00,33.42,33.45,33.3,33.3,140587.0,29.3567,29.383,29.2513,29.2513,140587.0
2022-09-14 10:30:00,33.3,33.56,33.29,33.51,128091.0,29.2513,29.4797,29.2425,29.4357,128091.0
2022-09-14 10:40:00,33.52,33.66,33.46,33.62,98716.0,29.4445,29.5675,29.3918,29.5324,98716.0
2022-09-14 10:50:00,33.63,33.75,33.6,33.71,117603.0,29.5411,29.6466,29.5148,29.6114,117603.0
2022-09-14 11:00:00,33.71,33.73,33.57,33.64,188865.0,29.6114,29.629,29.4884,29.5499,188865.0
2022-09-14 11:10:00,33.65,33.68,33.51,33.54,161332.0,29.5587,29.5851,29.4357,29.4621,161332.0
2022-09-14 11:20:00,33.54,33.62,33.45,33.49,194914.0,29.4621,29.5324,29.383,29.4182,194914.0
2022-09-14 11:30:00,33.48,33.53,33.45,33.52,124362.0,29.4094,29.4533,29.383,29.4445,124362.0
2022-09-14 11:40:00,33.52,33.56,33.47,33.47,90374.0,29.4445,29.4797,29.4006,29.4006,90374.0
2022-09-14 11:50:00,33.48,33.54,33.47,33.54,86274.0,29.4094,29.4621,29.4006,29.4621,86274.0
2022-09-14 12:00:00,33.54,33.57,33.46,33.5,104831.0,29.4621,29.4884,29.3918,29.427,104831.0
2022-09-14 12:10:00,33.5,33.53,33.45,33.5,64718.0,29.427,29.4533,29.383,29.427,64718.0
2022-09-14 12:20:00,33.5,33.52,33.42,33.46,72862.0,29.427,29.4445,29.3567,29.3918,72862.0
2022-09-14 12:30:00,33.46,33.52,33.4,33.47,199308.0,29.3918,29.4445,29.3391,29.4006,199308.0
2022-09-14 12:40:00,33.48,33.6,33.48,33.57,226088.0,29.4094,29.5148,29.4094,29.4884,226088.0
2022-09-14 12:50:00,33.57,33.62,33.56,33.58,97805.0,29.4884,29.5324,29.4797,29.4972,97805.0
2022-09-14 13:00:00,33.58,33.6,33.52,33.55,90457.0,29.4972,29.5148,29.4445,29.4709,90457.0
2022-09-14 13:10:00,33.54,33.6,33.54,33.57,89403.0,29.4621,29.5148,29.4621,29.4884,89403.0
2022-09-14 13:20:00,33.57,33.58,33.49,33.52,46517.0,29.4884,29.4972,29.4182,29.4445,46517.0
2022-09-14 13:30:00,33.52,33.55,33.47,33.48,48974.0,29.4445,29.4709,29.4006,29.4094,48974.0
2022-09-14 13:40:00,33.48,33.51,33.36,33.4,72317.0,29.4094,29.4357,29.304,29.3391,72317.0
2022-09-14 13:50:00,33.39,33.44,33.34,33.37,70470.0,29.3303,29.3742,29.2864,29.3128,70470.0
2022-09-14 14:00:00,33.36,33.39,33.24,33.32,112042.0,29.304,29.3303,29.1986,29.2688,112042.0
2022-09-14 14:10:00,33.32,33.36,33.25,33.34,64667.0,29.2688,29.304,29.2073,29.2864,64667.0
2022-09-14 14:20:00,33.34,33.34,33.28,33.3,62785.0,29.2864,29.2864,29.2337,29.2513,62785.0
2022-09-14 14:30:00,33.3,33.36,33.28,33.35,56883.0,29.2513,29.304,29.2337,29.2952,56883.0
2022-09-14 14:40:00,33.34,33.35,33.27,33.34,58205.0,29.2864,29.2952,29.2249,29.2864,58205.0
2022-09-14 14:50:00,33.33,33.35,33.25,33.27,61708.0,29.2776,29.2952,29.2073,29.2249,61708.0
2022-09-14 15:00:00,33.27,33.34,33.23,33.34,72171.0,29.2249,29.2864,29.1898,29.2864,72171.0
2022-09-14 15:10:00,33.34,33.35,33.19,33.22,97841.0,29.2864,29.2952,29.1546,29.181,97841.0
2022-09-14 15:20:00,33.22,33.27,33.18,33.22,107162.0,29.181,29.2249,29.1459,29.181,107162.0
2022-09-14 15:30:00,33.22,33.29,33.15,33.27,130812.0,29.181,29.2425,29.1195,29.2249,130812.0
2022-09-14 15:40:00,33.27,33.39,33.25,33.37,233316.0,29.2249,29.3303,29.2073,29.3128,233316.0
2022-09-14 15:50:00,33.36,33.46,33.35,33.45,762495.0,29.304,29.3918,29.2952,29.383,762495.0
2022-09-15 09:30:00,32.98,33.09,32.89,32.96,155739.0,28.9702,29.0668,28.8911,28.9526,155739.0
2022-09-15 09:40:00,32.94,33.04,32.87,33.0,142303.0,28.935,29.0229,28.8735,28.9877,142303.0
2022-09-15 09:50:00,33.0,33.07,32.97,33.02,232212.0,28.9877,29.0492,28.9614,29.0053,232212.0
2022-09-15 10:00:00,33.04,33.12,32.97,33.04,190834.0,29.0229,29.0932,28.9614,29.0229,190834.0
2022-09-15 10:10:00,33.04,33.12,32.99,33.1,61491.0,29.0229,29.0932,28.979,29.0756,61491.0
2022-09-15 10:20:00,33.09,33.09,32.9,32.91,51753.0,29.0668,29.0668,28.8999,28.9087,51753.0
2022-09-15 10:30:00,32.91,32.91,32.82,32.9,67195.0,28.9087,28.9087,28.8296,28.8999,67195.0
2022-09-15 10:40:00,32.9,32.95,32.87,32.9,60878.0,28.8999,28.9438,28.8735,28.8999,60878.0
2022-09-15 10:50:00,32.89,32.93,32.83,32.89,81060.0,28.8911,28.9263,28.8384,28.8911,81060.0
2022-09-15 11:00:00,32.87,33.01,32.84,32.99,82404.0,28.8735,28.9965,28.8472,28.979,82404.0
2022-09-15 11:10:00,32.99,33.06,32.93,33.01,95445.0,28.979,29.0404,28.9263,28.9965,95445.0
2022-09-15 11:20:00,33.01,33.19,32.99,33.16,160473.0,28.9965,29.1546,28.979,29.1283,160473.0
2022-09-15 11:30:00,33.16,33.2,33.11,33.13,65418.0,29.1283,29.1634,29.0844,29.1019,65418.0
2022-09-15 11:40:00,33.13,33.2,33.12,33.15,79401.0,29.1019,29.1634,29.0932,29.1195,79401.0
2022-09-15 11:50:00,33.15,33.15,33.0,33.05,136275.0,29.1195,29.1195,28.9877,29.0317,136275.0
2022-09-15 12:00:00,33.05,33.05,32.97,32.98,58008.0,29.0317,29.0317,28.9614,28.9702,58008.0
2022-09-15 12:10:00,32.98,33.04,32.92,33.03,65590.0,28.9702,29.0229,28.9175,29.0141,65590.0
2022-09-15 12:20:00,33.02,33.04,32.89,32.91,52779.0,29.0053,29.0229,28.8911,28.9087,52779.0
2022-09-15 12:30:00,32.92,33.02,32.9,33.01,76854.0,28.9175,29.0053,28.8999,28.9965,76854.0
2022-09-15 12:40:00,33.01,33.06,32.98,33.02,45444.0,28.9965,29.0404,28.9702,29.0053,45444.0
2022-09-15 12:50:00,33.02,33.04,32.97,33.03,43394.0,29.0053,29.0229,28.9614,29.0141,43394.0
2022-09-15 13:00:00,33.04,33.14,33.03,33.12,61289.0,29.0229,29.1107,29.0141,29.0932,61289.0
2022-09-15 13:10:00,33.13,33.15,33.07,33.13,37655.0,29.1019,29.1195,29.0492,29.1019,37655.0
2022-09-15 13:20:00,33.13,33.17,33.1,33.15,48349.0,29.1019,29.1371,29.0756,29.1195,48349.0
2022-09-15 13:30:00,33.15,33.15,33.05,33.06,56749.0,29.1195,29.1195,29.0317,29.0404,56749.0
2022-09-15 13:40:00,33.06,33.08,32.99,33.01,55727.0,29.0404,29.058,28.979,28.9965,55727.0
2022-09-15 13:50:00,33.0,33.04,32.98,33.03,39777.0,28.9877,29.0229,28.9702,29.0141,39777.0
2022-09-15 14:00:00,33.03,33.03,32.93,32.95,56853.0,29.0141,29.0141,28.9263,28.9438,56853.0
2022-09-15 14:10:00,32.95,32.98,32.93,32.96,46578.0,28.9438,28.9702,28.9263,28.9526,46578.0
2022-09-15 14:20:00,32.96,32.96,32.89,32.92,55384.0,28.9526,28.9526,28.8911,28.9175,55384.0
2022-09-15 14:30:00,32.93,32.97,32.88,32.9,53477.0,28.9263,28.9614,28.8823,28.8999,53477.0
2022-09-15 14:40:00,32.9,32.94,32.87,32.88,60766.0,28.8999,28.935,28.8735,28.8823,60766.0
2022-09-15 14:50:00,32.88,32.89,32.79,32.8,39661.0,28.8823,28.8911,28.8033,28.8121,39661.0
2022-09-15 15:00:00,32.8,32.82,32.73,32.75,82148.0,28.8121,28.8296,28.7506,28.7681,82148.0
2022-09-15 15:10:00,32.75,32.83,32.72,32.79,156715.0,28.7681,28.8384,28.7418,28.8033,156715.0
2022-09-15 15:20:00,32.79,32.84,32.74,32.78,93458.0,28.8033,28.8472,28.7594,28.7945,93458.0
2022-09-15 15:30:00,32.79,32.85,32.77,32.84,113230.0,28.8033,28.856,28.7857,28.8472,113230.0
2022-09-15 15:40:00,32.84,32.87,32.8,32.84,203263.0,28.8472,28.8735,28.8121,28.8472,203263.0
2022-09-15 15:50:00,32.84,32.95,32.79,32.82,900424.0,28.8472,28.9438,28.8033,28.8296,900424.0
2022-09-16 09:30:00,32.62,32.65,32.24,32.28,1231913.0,28.6539,28.6803,28.3201,28.3553,1231913.0
2022-09-16 09:40:00,32.27,32.28,31.95,31.95,100924.0,28.3465,28.3553,28.0654,28.0654,100924.0
2022-09-16 09:50:00,31.95,32.04,31.85,31.88,111890.0,28.0654,28.1445,27.9776,28.0039,111890.0
2022-09-16 10:00:00,31.89,31.95,31.77,31.94,172734.0,28.0127,28.0654,27.9073,28.0566,172734.0
2022-09-16 10:10:00,31.93,32.05,31.83,31.86,284432.0,28.0478,28.1532,27.96,27.9863,284432.0
2022-09-16 10:20:00,31.86,31.89,31.71,31.78,99272.0,27.9863,28.0127,27.8546,27.9161,99272.0
2022-09-16 10:30:00,31.77,31.84,31.69,31.74,180941.0,27.9073,27.9688,27.837,27.8809,180941.0
2022-09-16 10:40:00,31.74,31.78,31.67,31.69,89935.0,27.8809,27.9161,27.8194,27.837,89935.0
2022-09-16 10:50:00,31.68,31.74,31.62,31.71,149473.0,27.8282,27.8809,27.7755,27.8546,149473.0
2022-09-16 11:00:00,31.72,31.8,31.72,31.73,65954.0,27.8634,27.9336,27.8634,27.8722,65954.0
2022-09-16 11:10:00,31.73,31.78,31.67,31.78,61332.0,27.8722,27.9161,27.8194,27.9161,61332.0
2022-09-16 11:20:00,31.78,31.79,31.69,31.77,70406.0,27.9161,27.9249,27.837,27.9073,70406.0
2022-09-16 11:30:00,31.77,31.78,31.65,31.67,188284.0,27.9073,27.9161,27.8019,27.8194,188284.0
2022-09-16 11:40:00,31.67,31.72,31.66,31.68,63036.0,27.8194,27.8634,27.8107,27.8282,63036.0
2022-09-16 11:50:00,31.68,31.71,31.57,31.66,200381.0,27.8282,27.8546,27.7316,27.8107,200381.0
2022-09-16 12:00:00,31.66,31.66,31.51,31.53,100620.0,27.8107,27.8107,27.6789,27.6965,100620.0
2022-09-16 12:10:00,31.54,31.56,31.46,31.5,80399.0,27.7053,27.7228,27.635,27.6701,80399.0
2022-09-16 12:20:00,31.49,31.49,31.42,31.43,69470.0,27.6613,27.6613,27.5998,27.6086,69470.0
2022-09-16 12:30:00,31.43,31.47,31.36,31.46,106874.0,27.6086,27.6438,27.5471,27.635,106874.0
2022-09-16 12:40:00,31.46,31.52,31.44,31.52,93446.0,27.635,27.6877,27.6174,27.6877,93446.0
2022-09-16 12:50:00,31.52,31.53,31.41,31.43,83447.0,27.6877,27.6965,27.5911,27.6086,83447.0
2022-09-16 13:00:00,31.42,31.5,31.37,31.5,72874.0,27.5998,27.6701,27.5559,27.6701,72874.0
2022-09-16 13:10:00,31.51,31.54,31.46,31.49,55992.0,27.6789,27.7053,27.635,27.6613,55992.0
2022-09-16 13:20:00,31.49,31.51,31.42,31.44,91054.0,27.6613,27.6789,27.5998,27.6174,91054.0
2022-09-16 13:30:00,31.43,31.53,31.43,31.49,92905.0,27.6086,27.6965,27.6086,27.6613,92905.0
2022-09-16 13:40:00,31.49,31.5,31.38,31.39,157489.0,27.6613,27.6701,27.5647,27.5735,157489.0
2022-09-16 13:50:00,31.39,31.4,31.34,31.37,117515.0,27.5735,27.5823,27.5296,27.5559,117515.0
2022-09-16 14:00:00,31.37,31.44,31.32,31.37,149930.0,27.5559,27.6174,27.512,27.5559,149930.0
2022-09-16 14:10:00,31.37,31.41,31.32,31.39,150027.0,27.5559,27.5911,27.512,27.5735,150027.0
2022-09-16 14:20:00,31.38,31.54,31.36,31.49,77515.0,27.5647,27.7053,27.5471,27.6613,77515.0
2022-09-16 14:30:00,31.48,31.55,31.47,31.54,285040.0,27.6526,27.714,27.6438,27.7053,285040.0
2022-09-16 14:40:00,31.54,31.68,31.52,31.66,316143.0,27.7053,27.8282,27.6877,27.8107,316143.0
2022-09-16 14:50:00,31.65,31.74,31.63,31.72,122317.0,27.8019,27.8809,27.7843,27.8634,122317.0
2022-09-16 15:00:00,31.72,31.79,31.7,31.75,168565.0,27.8634,27.9249,27.8458,27.8897,168565.0
2022-09-16 15:10:00,31.75,31.75,31.66,31.68,127971.0,27.8897,27.8897,27.8107,27.8282,127971.0
2022-09-16 15:20:00,31.69,31.74,31.6,31.64,207181.0,27.837,27.8809,27.758,27.7931,207181.0
2022-09-16 15:30:00,31.63,31.67,31.55,31.64,266324.0,27.7843,27.8194,27.714,27.7931,266324.0
2022-09-16 15:40:00,31.64,31.69,31.6,31.67,426017.0,27.7931,27.837,27.758,27.8194,426017.0
2022-09-16 15:50:00,31.68,31.78,31.65,31.67,1297847.0,27.8282,27.9161,27.8019,27.8194,1297847.0
2022-09-19 09:30:00,31.1,31.23,30.96,31.18,183221.0,27.3188,27.4329,27.1958,27.389,183221.0
2022-09-19 09:40:00,31.18,31.33,31.12,31.32,138140.0,27.389,27.5208,27.3363,27.512,138140.0
2022-09-19 09:50:00,31.33,31.47,31.32,31.41,89227.0,27.5208,27.6438,27.512,27.5911,89227.0
2022-09-19 10:00:00,31.44,31.54,31.37,31.54,116301.0,27.6174,27.7053,27.5559,27.7053,116301.0
2022-09-19 10:10:00,31.55,31.73,31.54,31.65,99221.0,27.714,27.8722,27.7053,27.8019,99221.0
2022-09-19 10:20:00,31.66,31.79,31.65,31.78,152439.0,27.8107,27.9249,27.8019,27.9161,152439.0
2022-09-19 10:30:00,31.78,31.87,31.74,31.81,128463.0,27.9161,27.9951,27.8809,27.9424,128463.0
2022-09-19 10:40:00,31.81,31.92,31.81,31.88,140895.0,27.9424,28.0391,27.9424,28.0039,140895.0
2022-09-19 10:50:00,31.87,31.9,31.75,31.8,99891.0,27.9951,28.0215,27.8897,27.9336,99891.0
2022-09-19 11:00:00,31.8,31.88,31.68,31.69,173684.0,27.9336,28.0039,27.8282,27.837,173684.0
2022-09-19 11:10:00,31.69,31.84,31.69,31.83,151189.0,27.837,27.9688,27.837,27.96,151189.0
2022-09-19 11:20:00,31.83,31.86,31.68,31.72,90816.0,27.96,27.9863,27.8282,27.8634,90816.0
2022-09-19 11:30:00,31.71,31.74,31.6,31.64,78365.0,27.8546,27.8809,27.758,27.7931,78365.0
2022-09-19 11:40:00,31.64,31.76,31.63,31.74,70574.0,27.7931,27.8985,27.7843,27.8809,70574.0
2022-09-19 11:50:00,31.75,31.82,31.73,31.76,81602.0,27.8897,27.9512,27.8722,27.8985,81602.0
2022-09-19 12:00:00,31.76,31.88,31.74,31.85,82410.0,27.8985,28.0039,27.8809,27.9776,82410.0
2022-09-19 12:10:00,31.85,31.88,31.81,31.85,74673.0,27.9776,28.0039,27.9424,27.9776,74673.0
2022-09-19 12:20:00,31.85,31.87,31.81,31.85,74599.0,27.9776,27.9951,27.9424,27.9776,74599.0
2022-09-19 12:30:00,31.85,31.91,31.81,31.87,90360.0,27.9776,28.0303,27.9424,27.9951,90360.0
2022-09-19 12:40:00,31.87,31.88,31.81,31.82,65684.0,27.9951,28.0039,27.9424,27.9512,65684.0
2022-09-19 12:50:00,31.82,31.92,31.82,31.92,83268.0,27.9512,28.0391,27.9512,28.0391,83268.0
2022-09-19 13:00:00,31.92,31.93,31.81,31.88,231271.0,28.0391,28.0478,27.9424,28.0039,231271.0
2022-09-19 13:10:00,31.88,31.89,31.79,31.8,183372.0,28.0039,28.0127,27.9249,27.9336,183372.0
2022-09-19 13:20:00,31.8,31.85,31.76,31.79,90086.0,27.9336,27.9776,27.8985,27.9249,90086.0
2022-09-19 13:30:00,31.79,31.8,31.73,31.76,164274.0,27.9249,27.9336,27.8722,27.8985,164274.0
2022-09-19 13:40:00,31.76,31.83,31.75,31.81,66167.0,27.8985,27.96,27.8897,27.9424,66167.0
2022-09-19 13:50:00,31.81,31.82,31.75,31.8,116024.0,27.9424,27.9512,27.8897,27.9336,116024.0
2022-09-19 14:00:00,31.81,31.84,31.75,31.78,92727.0,27.9424,27.9688,27.8897,27.9161,92727.0
2022-09-19 14:10:00,31.77,31.81,31.74,31.78,101397.0,27.9073,27.9424,27.8809,27.9161,101397.0
2022-09-19 14:20:00,31.79,31.82,31.74,31.77,116711.0,27.9249,27.9512,27.8809,27.9073,116711.0
2022-09-19 14:30:00,31.77,31.79,31.73,31.76,151239.0,27.9073,27.9249,27.8722,27.8985,151239.0
2022-09-19 14:40:00,31.77,31.79,31.75,31.76,73030.0,27.9073,27.9249,27.8897,27.8985,73030.0
2022-09-19 14:50:00,31.77,31.83,31.76,31.82,89018.0,27.9073,27.96,27.8985,27.9512,89018.0
2022-09-19 15:00:00,31.82,31.91,31.81,31.9,104064.0,27.9512,28.0303,27.9424,28.0215,104064.0
2022-09-19 15:10:00,31.9,31.97,31.88,31.96,122592.0,28.0215,28.083,28.0039,28.0742,122592.0
2022-09-19 15:20:00,31.95,32.01,31.91,31.99,157410.0,28.0654,28.1181,28.0303,28.1005,157410.0
2022-09-19 15:30:00,31.99,32.02,31.95,31.98,180711.0,28.1005,28.1269,28.0654,28.0918,180711.0
2022-09-19 15:40:00,31.98,32.01,31.96,31.99,185600.0,28.0918,28.1181,28.0742,28.1005,185600.0
2022-09-19 15:50:00,31.98,32.07,31.94,32.05,748111.0,28.0918,28.1708,28.0566,28.1532,748111.0
2022-09-20 09:30:00,31.89,32.0,31.73,31.77,138382.0,28.0127,28.1093,27.8722,27.9073,138382.0
2022-09-20 09:40:00,31.77,31.84,31.73,31.73,91742.0,27.9073,27.9688,27.8722,27.8722,91742.0
2022-09-20 09:50:00,31.72,31.77,31.69,31.71,80899.0,27.8634,27.9073,27.837,27.8546,80899.0
2022-09-20 10:00:00,31.71,31.71,31.52,31.56,91335.0,27.8546,27.8546,27.6877,27.7228,91335.0
2022-09-20 10:10:00,31.57,31.58,31.4,31.51,129793.0,27.7316,27.7404,27.5823,27.6789,129793.0
2022-09-20 10:20:00,31.5,31.57,31.47,31.55,124052.0,27.6701,27.7316,27.6438,27.714,124052.0
2022-09-20 10:30:00,31.56,31.56,31.38,31.39,84559.0,27.7228,27.7228,27.5647,27.5735,84559.0
2022-09-20 10:40:00,31.38,31.45,31.35,31.44,123205.0,27.5647,27.6262,27.5384,27.6174,123205.0
2022-09-20 10:50:00,31.45,31.49,31.42,31.44,89714.0,27.6262,27.6613,27.5998,27.6174,89714.0
2022-09-20 11:00:00,31.44,31.44,31.35,31.44,92557.0,27.6174,27.6174,27.5384,27.6174,92557.0
2022-09-20 11:10:00,31.44,31.47,31.38,31.4,100664.0,27.6174,27.6438,27.5647,27.5823,100664.0
2022-09-20 11:20:00,31.4,31.47,31.39,31.45,168372.0,27.5823,27.6438,27.5735,27.6262,168372.0
2022-09-20 11:30:00,31.46,31.61,31.44,31.59,137139.0,27.635,27.7667,27.6174,27.7492,137139.0
2022-09-20 11:40:00,31.6,31.68,31.58,31.63,126629.0,27.758,27.8282,27.7404,27.7843,126629.0
2022-09-20 11:50:00,31.64,31.68,31.59,31.62,114005.0,27.7931,27.8282,27.7492,27.7755,114005.0
2022-09-20 12:00:00,31.62,31.75,31.62,31.72,90941.0,27.7755,27.8897,27.7755,27.8634,90941.0
2022-09-20 12:10:00,31.72,31.72,31.65,31.65,73358.0,27.8634,27.8634,27.8019,27.8019,73358.0
2022-09-20 12:20:00,31.64,31.68,31.6,31.63,41995.0,27.7931,27.8282,27.758,27.7843,41995.0
2022-09-20 12:30:00,31.62,31.66,31.59,31.62,78338.0,27.7755,27.8107,27.7492,27.7755,78338.0
2022-09-20 12:40:00,31.62,31.63,31.57,31.61,64496.0,27.7755,27.7843,27.7316,27.7667,64496.0
2022-09-20 12:50:00,31.62,31.68,31.61,31.67,53258.0,27.7755,27.8282,27.7667,27.8194,53258.0
2022-09-20 13:00:00,31.66,31.67,31.57,31.58,50900.0,27.8107,27.8194,27.7316,27.7404,50900.0
2022-09-20 13:10:00,31.58,31.63,31.55,31.62,41068.0,27.7404,27.7843,27.714,27.7755,41068.0
2022-09-20 13:20:00,31.63,31.66,31.6,31.62,61961.0,27.7843,27.8107,27.758,27.7755,61961.0
2022-09-20 13:30:00,31.62,31.65,31.57,31.65,49639.0,27.7755,27.8019,27.7316,27.8019,49639.0
2022-09-20 13:40:00,31.65,31.71,31.63,31.63,52065.0,27.8019,27.8546,27.7843,27.7843,52065.0
2022-09-20 13:50:00,31.63,31.71,31.62,31.66,64459.0,27.7843,27.8546,27.7755,27.8107,64459.0
2022-09-20 14:00:00,31.65,31.74,31.65,31.74,70779.0,27.8019,27.8809,27.8019,27.8809,70779.0
2022-09-20 14:10:00,31.74,31.75,31.64,31.69,74105.0,27.8809,27.8897,27.7931,27.837,74105.0
2022-09-20 14:20:00,31.68,31.78,31.67,31.75,91665.0,27.8282,27.9161,27.8194,27.8897,91665.0
2022-09-20 14:30:00,31.74,31.76,31.64,31.66,71403.0,27.8809,27.8985,27.7931,27.8107,71403.0
2022-09-20 14:40:00,31.66,31.73,31.62,31.68,82064.0,27.8107,27.8722,27.7755,27.8282,82064.0
2022-09-20 14:50:00,31.68,31.73,31.66,31.71,44526.0,27.8282,27.8722,27.8107,27.8546,44526.0
2022-09-20 15:00:00,31.71,31.75,31.65,31.67,64214.0,27.8546,27.8897,27.8019,27.8194,64214.0
2022-09-20 15:10:00,31.67,31.7,31.62,31.68,156747.0,27.8194,27.8458,27.7755,27.8282,156747.0
2022-09-20 15:20:00,31.68,31.76,31.68,31.74,68718.0,27.8282,27.8985,27.8282,27.8809,68718.0
2022-09-20 15:30:00,31.74,31.88,31.7,31.84,171347.0,27.8809,28.0039,27.8458,27.9688,171347.0
2022-09-20 15:40:00,31.85,31.94,31.82,31.9,197792.0,27.9776,28.0566,27.9512,28.0215,197792.0
2022-09-20 15:50:00,31.89,31.92,31.81,31.84,467946.0,28.0127,28.0391,27.9424,27.9688,467946.0
2022-09-21 09:30:00,32.25,32.33,32.01,32.05,122928.0,28.3289,28.3992,28.1181,28.1532,122928.0
2022-09-21 09:40:00,32.05,32.13,32.02,32.09,101578.0,28.1532,28.2235,28.1269,28.1884,101578.0
2022-09-21 09:50:00,32.09,32.14,31.96,31.96,34449.0,28.1884,28.2323,28.0742,28.0742,34449.0
2022-09-21 10:00:00,31.96,32.0,31.87,31.91,121172.0,28.0742,28.1093,27.9951,28.0303,121172.0
2022-09-21 10:10:00,31.91,32.01,31.89,31.96,68453.0,28.0303,28.1181,28.0127,28.0742,68453.0
2022-09-21 10:20:00,31.96,32.03,31.94,32.0,37555.0,28.0742,28.1357,28.0566,28.1093,37555.0
2022-09-21 10:30:00,32.0,32.08,31.95,32.08,103710.0,28.1093,28.1796,28.0654,28.1796,103710.0
2022-09-21 10:40:00,32.08,32.1,32.0,32.04,89909.0,28.1796,28.1972,28.1093,28.1445,89909.0
2022-09-21 10:50:00,32.04,32.04,31.95,31.99,78559.0,28.1445,28.1445,28.0654,28.1005,78559.0
2022-09-21 11:00:00,31.99,32.03,31.96,32.0,73133.0,28.1005,28.1357,28.0742,28.1093,73133.0
2022-09-21 11:10:00,31.99,32.03,31.97,32.0,106975.0,28.1005,28.1357,28.083,28.1093,106975.0
2022-09-21 11:20:00,32.0,32.11,31.98,32.09,100699.0,28.1093,28.206,28.0918,28.1884,100699.0
2022-09-21 11:30:00,32.09,32.17,32.08,32.15,215066.0,28.1884,28.2587,28.1796,28.2411,215066.0
2022-09-21 11:40:00,32.16,32.17,32.1,32.13,68934.0,28.2499,28.2587,28.1972,28.2235,68934.0
2022-09-21 11:50:00,32.13,32.26,32.11,32.25,359446.0,28.2235,28.3377,28.206,28.3289,359446.0
2022-09-21 12:00:00,32.25,32.27,32.18,32.26,157825.0,28.3289,28.3465,28.2674,28.3377,157825.0
2022-09-21 12:10:00,32.25,32.25,32.15,32.18,260931.0,28.3289,28.3289,28.2411,28.2674,260931.0
2022-09-21 12:20:00,32.17,32.27,32.15,32.27,238063.0,28.2587,28.3465,28.2411,28.3465,238063.0
2022-09-21 12:30:00,32.27,32.36,32.24,32.33,247524.0,28.3465,28.4256,28.3201,28.3992,247524.0
2022-09-21 12:40:00,32.33,32.33,32.23,32.3,191576.0,28.3992,28.3992,28.3114,28.3729,191576.0
2022-09-21 12:50:00,32.3,32.4,32.29,32.37,231261.0,28.3729,28.4607,28.3641,28.4343,231261.0
2022-09-21 13:00:00,32.37,32.4,32.34,32.36,195225.0,28.4343,28.4607,28.408,28.4256,195225.0
2022-09-21 13:10:00,32.37,32.37,32.28,32.28,127010.0,28.4343,28.4343,28.3553,28.3553,127010.0
2022-09-21 13:20:00,32.29,32.41,32.25,32.4,231216.0,28.3641,28.4695,28.3289,28.4607,231216.0
2022-09-21 13:30:00,32.39,32.41,32.32,32.4,80598.0,28.4519,28.4695,28.3904,28.4607,80598.0
2022-09-21 13:40:00,32.4,32.41,32.31,32.35,135495.0,28.4607,28.4695,28.3816,28.4168,135495.0
2022-09-21 13:50:00,32.35,32.46,32.34,32.37,211339.0,28.4168,28.5134,28.408,28.4343,211339.0
2022-09-21 14:00:00,32.36,32.38,31.82,32.01,108187.0,28.4256,28.4431,27.9512,28.1181,108187.0
2022-09-21 14:10:00,32.02,32.1,31.75,31.85,222097.0,28.1269,28.1972,27.8897,27.9776,222097.0
2022-09-21 14:20:00,31.84,32.0,31.84,31.96,111493.0,27.9688,28.1093,27.9688,28.0742,111493.0
2022-09-21 14:30:00,31.95,32.2,31.88,32.05,241996.0,28.0654,28.285,28.0039,28.1532,241996.0
2022-09-21 14:40:00,32.04,32.36,32.0,32.16,201772.0,28.1445,28.4256,28.1093,28.2499,201772.0
2022-09-21 14:50:00,32.16,32.26,32.08,32.16,224335.0,28.2499,28.3377,28.1796,28.2499,224335.0
2022-09-21 15:00:00,32.17,32.19,32.04,32.05,104882.0,28.2587,28.2762,28.1445,28.1532,104882.0
2022-09-21 15:10:00,32.05,32.08,31.82,31.98,113170.0,28.1532,28.1796,27.9512,28.0918,113170.0
2022-09-21 15:20:00,31.97,31.97,31.71,31.72,111682.0,28.083,28.083,27.8546,27.8634,111682.0
2022-09-21 15:30:00,31.71,31.77,31.58,31.61,119204.0,27.8546,27.9073,27.7404,27.7667,119204.0
2022-09-21 15:40:00,31.6,31.64,31.55,31.59,176703.0,27.758,27.7931,27.714,27.7492,176703.0
2022-09-21 15:50:00,31.58,31.62,31.47,31.47,493822.0,27.7404,27.7755,27.6438,27.6438,493822.0
2022-09-22 09:30:00,31.84,31.84,31.55,31.68,162493.0,27.9688,27.9688,27.714,27.8282,162493.0
2022-09-22 09:40:00,31.68,31.74,31.53,31.54,96530.0,27.8282,27.8809,27.6965,27.7053,96530.0
2022-09-22 09:50:00,31.52,31.56,31.29,31.4,94462.0,27.6877,27.7228,27.4857,27.5823,94462.0
2022-09-22 10:00:00,31.4,31.4,31.21,31.31,162827.0,27.5823,27.5823,27.4154,27.5032,162827.0
2022-09-22 10:10:00,31.29,31.45,31.23,31.33,90605.0,27.4857,27.6262,27.4329,27.5208,90605.0
2022-09-22 10:20:00,31.31,31.35,31.27,31.33,88031.0,27.5032,27.5384,27.4681,27.5208,88031.0
2022-09-22 10:30:00,31.33,31.4,31.28,31.34,60759.0,27.5208,27.5823,27.4769,27.5296,60759.0
2022-09-22 10:40:00,31.34,31.47,31.33,31.47,146529.0,27.5296,27.6438,27.5208,27.6438,146529.0
2022-09-22 10:50:00,31.46,31.47,31.36,31.39,92082.0,27.635,27.6438,27.5471,27.5735,92082.0
2022-09-22 11:00:00,31.38,31.49,31.32,31.44,132735.0,27.5647,27.6613,27.512,27.6174,132735.0
2022-09-22 11:10:00,31.43,31.47,31.39,31.45,61715.0,27.6086,27.6438,27.5735,27.6262,61715.0
2022-09-22 11:20:00,31.44,31.53,31.39,31.48,62323.0,27.6174,27.6965,27.5735,27.6526,62323.0
2022-09-22 11:30:00,31.48,31.54,31.47,31.52,57389.0,27.6526,27.7053,27.6438,27.6877,57389.0
2022-09-22 11:40:00,31.51,31.54,31.49,31.51,58907.0,27.6789,27.7053,27.6613,27.6789,58907.0
2022-09-22 11:50:00,31.51,31.55,31.39,31.4,49587.0,27.6789,27.714,27.5735,27.5823,49587.0
2022-09-22 12:00:00,31.4,31.43,31.33,31.39,76641.0,27.5823,27.6086,27.5208,27.5735,76641.0
2022-09-22 12:10:00,31.4,31.49,31.37,31.48,111103.0,27.5823,27.6613,27.5559,27.6526,111103.0
2022-09-22 12:20:00,31.48,31.52,31.41,31.43,62671.0,27.6526,27.6877,27.5911,27.6086,62671.0
2022-09-22 12:30:00,31.42,31.42,31.34,31.35,52996.0,27.5998,27.5998,27.5296,27.5384,52996.0
2022-09-22 12:40:00,31.35,31.43,31.34,31.39,58370.0,27.5384,27.6086,27.5296,27.5735,58370.0
2022-09-22 12:50:00,31.39,31.44,31.38,31.39,37322.0,27.5735,27.6174,27.5647,27.5735,37322.0
2022-09-22 13:00:00,31.38,31.42,31.36,31.38,28211.0,27.5647,27.5998,27.5471,27.5647,28211.0
2022-09-22 13:10:00,31.38,31.41,31.33,31.41,45602.0,27.5647,27.5911,27.5208,27.5911,45602.0
2022-09-22 13:20:00,31.4,31.41,31.35,31.39,26741.0,27.5823,27.5911,27.5384,27.5735,26741.0
2022-09-22 13:30:00,31.39,31.43,31.38,31.41,38313.0,27.5735,27.6086,27.5647,27.5911,38313.0
2022-09-22 13:40:00,31.41,31.43,31.36,31.37,60777.0,27.5911,27.6086,27.5471,27.5559,60777.0
2022-09-22 13:50:00,31.37,31.42,31.34,31.35,75564.0,27.5559,27.5998,27.5296,27.5384,75564.0
2022-09-22 14:00:00,31.34,31.35,31.29,31.3,75175.0,27.5296,27.5384,27.4857,27.4944,75175.0
2022-09-22 14:10:00,31.3,31.34,31.28,31.31,37582.0,27.4944,27.5296,27.4769,27.5032,37582.0
2022-09-22 14:20:00,31.31,31.34,31.27,31.33,57873.0,27.5032,27.5296,27.4681,27.5208,57873.0
2022-09-22 14:30:00,31.33,31.39,31.32,31.36,60180.0,27.5208,27.5735,27.512,27.5471,60180.0
2022-09-22 14:40:00,31.36,31.38,31.32,31.36,54822.0,27.5471,27.5647,27.512,27.5471,54822.0
2022-09-22 14:50:00,31.36,31.46,31.35,31.46,57380.0,27.5471,27.635,27.5384,27.635,57380.0
2022-09-22 15:00:00,31.46,31.56,31.46,31.54,83983.0,27.635,27.7228,27.635,27.7053,83983.0
2022-09-22 15:10:00,31.54,31.58,31.5,31.5,75142.0,27.7053,27.7404,27.6701,27.6701,75142.0
2022-09-22 15:20:00,31.5,31.51,31.38,31.42,92997.0,27.6701,27.6789,27.5647,27.5998,92997.0
2022-09-22 15:30:00,31.42,31.45,31.35,31.36,119062.0,27.5998,27.6262,27.5384,27.5471,119062.0
2022-09-22 15:40:00,31.35,31.41,31.29,31.39,414361.0,27.5384,27.5911,27.4857,27.5735,414361.0
2022-09-22 15:50:00,31.39,31.4,31.15,31.15,521670.0,27.5735,27.5823,27.3627,27.3627,521670.0
2022-09-23 09:30:00,30.35,30.36,29.74,29.77,354108.0,26.6599,26.6687,26.1241,26.1505,354108.0
2022-09-23 09:40:00,29.76,29.76,29.36,29.38,450698.0,26.1417,26.1417,25.7903,25.8079,450698.0
2022-09-23 09:50:00,29.37,29.51,29.32,29.45,287405.0,25.7991,25.9221,25.7552,25.8694,287405.0
2022-09-23 10:00:00,29.45,29.68,29.39,29.65,240185.0,25.8694,26.0714,25.8167,26.045,240185.0
2022-09-23 10:10:00,29.65,29.66,29.37,29.4,159125.0,26.045,26.0538,25.7991,25.8254,159125.0
2022-09-23 10:20:00,29.4,29.51,29.39,29.46,119474.0,25.8254,25.9221,25.8167,25.8781,119474.0
2022-09-23 10:30:00,29.48,29.53,29.25,29.26,277575.0,25.8957,25.9396,25.6937,25.7025,277575.0
2022-09-23 10:40:00,29.25,29.29,29.1,29.11,180634.0,25.6937,25.7288,25.5619,25.5707,180634.0
2022-09-23 10:50:00,29.11,29.13,29.05,29.1,200450.0,25.5707,25.5883,25.518,25.5619,200450.0
2022-09-23 11:00:00,29.09,29.18,29.07,29.12,149162.0,25.5531,25.6322,25.5356,25.5795,149162.0
2022-09-23 11:10:00,29.12,29.19,29.06,29.14,415560.0,25.5795,25.641,25.5268,25.5971,415560.0
2022-09-23 11:20:00,29.14,29.17,29.06,29.13,190609.0,25.5971,25.6234,25.5268,25.5883,190609.0
2022-09-23 11:30:00,29.14,29.16,29.06,29.09,128230.0,25.5971,25.6146,25.5268,25.5531,128230.0
2022-09-23 11:40:00,29.09,29.09,28.84,28.91,245028.0,25.5531,25.5531,25.3335,25.395,245028.0
2022-09-23 11:50:00,28.9,28.96,28.86,28.94,81453.0,25.3862,25.4389,25.3511,25.4214,81453.0
2022-09-23 12:00:00,28.95,28.98,28.88,28.98,350968.0,25.4302,25.4565,25.3687,25.4565,350968.0
2022-09-23 12:10:00,28.97,29.04,28.9,28.99,98708.0,25.4477,25.5092,25.3862,25.4653,98708.0
2022-09-23 12:20:00,28.97,29.02,28.93,28.97,134314.0,25.4477,25.4916,25.4126,25.4477,134314.0
2022-09-23 12:30:00,28.96,29.02,28.94,29.02,75565.0,25.4389,25.4916,25.4214,25.4916,75565.0
2022-09-23 12:40:00,29.02,29.04,28.93,29.03,172576.0,25.4916,25.5092,25.4126,25.5004,172576.0
2022-09-23 12:50:00,29.03,29.11,29.03,29.09,183890.0,25.5004,25.5707,25.5004,25.5531,183890.0
2022-09-23 13:00:00,29.09,29.1,29.01,29.03,166113.0,25.5531,25.5619,25.4829,25.5004,166113.0
2022-09-23 13:10:00,29.03,29.1,28.98,29.1,190558.0,25.5004,25.5619,25.4565,25.5619,190558.0
2022-09-23 13:20:00,29.1,29.12,29.02,29.04,150095.0,25.5619,25.5795,25.4916,25.5092,150095.0
2022-09-23 13:30:00,29.03,29.05,28.98,28.99,140473.0,25.5004,25.518,25.4565,25.4653,140473.0
2022-09-23 13:40:00,28.99,29.07,28.97,29.01,136949.0,25.4653,25.5356,25.4477,25.4829,136949.0
2022-09-23 13:50:00,29.0,29.03,28.94,28.97,112913.0,25.4741,25.5004,25.4214,25.4477,112913.0
2022-09-23 14:00:00,28.97,29.02,28.92,28.93,105683.0,25.4477,25.4916,25.4038,25.4126,105683.0
2022-09-23 14:10:00,28.92,28.96,28.86,28.93,96242.0,25.4038,25.4389,25.3511,25.4126,96242.0
2022-09-23 14:20:00,28.93,29.03,28.93,28.97,210727.0,25.4126,25.5004,25.4126,25.4477,210727.0
2022-09-23 14:30:00,28.96,28.99,28.91,28.92,119851.0,25.4389,25.4653,25.395,25.4038,119851.0
2022-09-23 14:40:00,28.91,28.93,28.86,28.91,197269.0,25.395,25.4126,25.3511,25.395,197269.0
2022-09-23 14:50:00,28.91,28.93,28.82,28.85,147093.0,25.395,25.4126,25.316,25.3423,147093.0
2022-09-23 15:00:00,28.85,29.02,28.83,29.0,216663.0,25.3423,25.4916,25.3247,25.4741,216663.0
2022-09-23 15:10:00,29.01,29.07,28.95,29.03,180590.0,25.4829,25.5356,25.4302,25.5004,180590.0
2022-09-23 15:20:00,29.02,29.07,28.94,28.99,260359.0,25.4916,25.5356,25.4214,25.4653,260359.0
2022-09-23 15:30:00,28.99,29.0,28.91,28.98,289079.0,25.4653,25.4741,25.395,25.4565,289079.0
2022-09-23 15:40:00,28.98,29.12,28.93,29.11,666023.0,25.4565,25.5795,25.4126,25.5707,666023.0
2022-09-23 15:50:00,29.11,29.18,29.05,29.17,1030328.0,25.5707,25.6322,25.518,25.6234,1030328.0
2022-09-26 09:30:00,28.95,29.13,28.83,29.02,348768.0,25.4302,25.5883,25.3247,25.4916,348768.0
2022-09-26 09:40:00,29.02,29.14,28.73,28.91,262940.0,25.4916,25.5971,25.2369,25.395,262940.0
2022-09-26 09:50:00,28.93,29.0,28.8,28.94,172620.0,25.4126,25.4741,25.2984,25.4214,172620.0
2022-09-26 10:00:00,28.94,29.01,28.89,28.93,146888.0,25.4214,25.4829,25.3775,25.4126,146888.0
2022-09-26 10:10:00,28.92,29.08,28.88,29.05,144448.0,25.4038,25.5444,25.3687,25.518,144448.0
2022-09-26 10:20:00,29.05,29.09,29.01,29.05,209645.0,25.518,25.5531,25.4829,25.518,209645.0
2022-09-26 10:30:00,29.05,29.12,28.93,29.08,147331.0,25.518,25.5795,25.4126,25.5444,147331.0
2022-09-26 10:40:00,29.08,29.09,29.0,29.03,176807.0,25.5444,25.5531,25.4741,25.5004,176807.0
2022-09-26 10:50:00,29.03,29.03,28.89,28.96,138278.0,25.5004,25.5004,25.3775,25.4389,138278.0
2022-09-26 11:00:00,28.96,28.98,28.85,28.87,153367.0,25.4389,25.4565,25.3423,25.3599,153367.0
2022-09-26 11:10:00,28.86,28.87,28.75,28.76,129859.0,25.3511,25.3599,25.2545,25.2633,129859.0
2022-09-26 11:20:00,28.76,28.87,28.74,28.76,206662.0,25.2633,25.3599,25.2457,25.2633,206662.0
2022-09-26 11:30:00,28.77,28.81,28.71,28.75,125556.0,25.272,25.3072,25.2193,25.2545,125556.0
2022-09-26 11:40:00,28.74,28.81,28.64,28.67,98872.0,25.2457,25.3072,25.1578,25.1842,98872.0
2022-09-26 11:50:00,28.67,28.75,28.63,28.69,136887.0,25.1842,25.2545,25.1491,25.2018,136887.0
2022-09-26 12:00:00,28.68,28.69,28.59,28.65,91277.0,25.193,25.2018,25.1139,25.1666,91277.0
2022-09-26 12:10:00,28.64,28.71,28.64,28.66,80613.0,25.1578,25.2193,25.1578,25.1754,80613.0
2022-09-26 12:20:00,28.65,28.68,28.57,28.58,200998.0,25.1666,25.193,25.0964,25.1051,200998.0
2022-09-26 12:30:00,28.58,28.58,28.46,28.53,270207.0,25.1051,25.1051,24.9997,25.0612,270207.0
2022-09-26 12:40:00,28.53,28.56,28.44,28.52,125048.0,25.0612,25.0876,24.9822,25.0524,125048.0
2022-09-26 12:50:00,28.51,28.6,28.5,28.57,166550.0,25.0437,25.1227,25.0349,25.0964,166550.0
2022-09-26 13:00:00,28.57,28.61,28.41,28.48,129168.0,25.0964,25.1315,24.9558,25.0173,129168.0
2022-09-26 13:10:00,28.48,28.49,28.39,28.43,99162.0,25.0173,25.0261,24.9382,24.9734,99162.0
2022-09-26 13:20:00,28.43,28.47,28.36,28.44,149376.0,24.9734,25.0085,24.9119,24.9822,149376.0
2022-09-26 13:30:00,28.44,28.52,28.43,28.49,132818.0,24.9822,25.0524,24.9734,25.0261,132818.0
2022-09-26 13:40:00,28.49,28.51,28.42,28.5,115956.0,25.0261,25.0437,24.9646,25.0349,115956.0
2022-09-26 13:50:00,28.51,28.55,28.39,28.4,109555.0,25.0437,25.0788,24.9382,24.947,109555.0
2022-09-26 14:00:00,28.4,28.58,28.39,28.54,103561.0,24.947,25.1051,24.9382,25.07,103561.0
2022-09-26 14:10:00,28.53,28.57,28.51,28.53,99025.0,25.0612,25.0964,25.0437,25.0612,99025.0
2022-09-26 14:20:00,28.53,28.53,28.42,28.44,94625.0,25.0612,25.0612,24.9646,24.9822,94625.0
2022-09-26 14:30:00,28.44,28.52,28.44,28.49,114486.0,24.9822,25.0524,24.9822,25.0261,114486.0
2022-09-26 14:40:00,28.5,28.63,28.45,28.62,109233.0,25.0349,25.1491,24.9909,25.1403,109233.0
2022-09-26 14:50:00,28.62,28.63,28.53,28.54,157919.0,25.1403,25.1491,25.0612,25.07,157919.0
2022-09-26 15:00:00,28.53,28.65,28.52,28.65,128190.0,25.0612,25.1666,25.0524,25.1666,128190.0
2022-09-26 15:10:00,28.64,28.66,28.56,28.63,184422.0,25.1578,25.1754,25.0876,25.1491,184422.0
2022-09-26 15:20:00,28.64,28.64,28.53,28.59,175624.0,25.1578,25.1578,25.0612,25.1139,175624.0
2022-09-26 15:30:00,28.58,28.58,28.45,28.54,219293.0,25.1051,25.1051,24.9909,25.07,219293.0
2022-09-26 15:40:00,28.53,28.63,28.52,28.6,344900.0,25.0612,25.1491,25.0524,25.1227,344900.0
2022-09-26 15:50:00,28.59,28.64,28.41,28.44,925453.0,25.1139,25.1578,24.9558,24.9822,925453.0
2022-09-27 09:30:00,28.96,28.96,28.64,28.78,238576.0,25.4389,25.4389,25.1578,25.2808,238576.0
2022-09-27 09:40:00,28.78,28.85,28.68,28.72,145468.0,25.2808,25.3423,25.193,25.2281,145468.0
2022-09-27 09:50:00,28.72,28.78,28.6,28.73,134126.0,25.2281,25.2808,25.1227,25.2369,134126.0
2022-09-27 10:00:00,28.75,28.75,28.62,28.71,121765.0,25.2545,25.2545,25.1403,25.2193,121765.0
2022-09-27 10:10:00,28.71,28.92,28.69,28.92,142759.0,25.2193,25.4038,25.2018,25.4038,142759.0
2022-09-27 10:20:00,28.92,29.12,28.9,28.93,167257.0,25.4038,25.5795,25.3862,25.4126,167257.0
2022-09-27 10:30:00,28.94,29.11,28.94,29.01,97270.0,25.4214,25.5707,25.4214,25.4829,97270.0
2022-09-27 10:40:00,29.01,29.09,28.97,29.03,88899.0,25.4829,25.5531,25.4477,25.5004,88899.0
2022-09-27 10:50:00,29.04,29.1,28.98,29.08,89555.0,25.5092,25.5619,25.4565,25.5444,89555.0
2022-09-27 11:00:00,29.08,29.1,28.96,29.02,103221.0,25.5444,25.5619,25.4389,25.4916,103221.0
2022-09-27 11:10:00,29.03,29.05,28.92,28.94,69316.0,25.5004,25.518,25.4038,25.4214,69316.0
2022-09-27 11:20:00,28.94,28.96,28.73,28.76,132061.0,25.4214,25.4389,25.2369,25.2633,132061.0
2022-09-27 11:30:00,28.76,28.84,28.75,28.77,98353.0,25.2633,25.3335,25.2545,25.272,98353.0
2022-09-27 11:40:00,28.77,28.81,28.72,28.73,55097.0,25.272,25.3072,25.2281,25.2369,55097.0
2022-09-27 11:50:00,28.74,28.75,28.58,28.59,127383.0,25.2457,25.2545,25.1051,25.1139,127383.0
2022-09-27 12:00:00,28.59,28.61,28.52,28.54,63819.0,25.1139,25.1315,25.0524,25.07,63819.0
2022-09-27 12:10:00,28.53,28.54,28.4,28.4,71273.0,25.0612,25.07,24.947,24.947,71273.0
2022-09-27 12:20:00,28.4,28.53,28.39,28.49,71840.0,24.947,25.0612,24.9382,25.0261,71840.0
2022-09-27 12:30:00,28.49,28.52,28.41,28.42,52017.0,25.0261,25.0524,24.9558,24.9646,52017.0
2022-09-27 12:40:00,28.41,28.49,28.38,28.48,55154.0,24.9558,25.0261,24.9295,25.0173,55154.0
2022-09-27 12:50:00,28.48,28.5,28.39,28.48,45298.0,25.0173,25.0349,24.9382,25.0173,45298.0
2022-09-27 13:00:00,28.46,28.48,28.4,28.45,125401.0,24.9997,25.0173,24.947,24.9909,125401.0
2022-09-27 13:10:00,28.44,28.45,28.4,28.44,56283.0,24.9822,24.9909,24.947,24.9822,56283.0
2022-09-27 13:20:00,28.43,28.45,28.35,28.38,64102.0,24.9734,24.9909,24.9031,24.9295,64102.0
2022-09-27 13:30:00,28.39,28.42,28.33,28.35,59935.0,24.9382,24.9646,24.8855,24.9031,59935.0
2022-09-27 13:40:00,28.35,28.45,28.29,28.43,223487.0,24.9031,24.9909,24.8504,24.9734,223487.0
2022-09-27 13:50:00,28.42,28.51,28.42,28.5,106268.0,24.9646,25.0437,24.9646,25.0349,106268.0
2022-09-27 14:00:00,28.51,28.59,28.45,28.55,182784.0,25.0437,25.1139,24.9909,25.0788,182784.0
2022-09-27 14:10:00,28.55,28.57,28.48,28.54,170519.0,25.0788,25.0964,25.0173,25.07,170519.0
2022-09-27 14:20:00,28.54,28.59,28.52,28.58,126400.0,25.07,25.1139,25.0524,25.1051,126400.0
2022-09-27 14:30:00,28.57,28.7,28.54,28.69,134031.0,25.0964,25.2106,25.07,25.2018,134031.0
2022-09-27 14:40:00,28.69,28.75,28.64,28.75,180411.0,25.2018,25.2545,25.1578,25.2545,180411.0
2022-09-27 14:50:00,28.75,28.77,28.65,28.71,338889.0,25.2545,25.272,25.1666,25.2193,338889.0
2022-09-27 15:00:00,28.71,28.78,28.65,28.77,194159.0,25.2193,25.2808,25.1666,25.272,194159.0
2022-09-27 15:10:00,28.76,28.78,28.61,28.7,257488.0,25.2633,25.2808,25.1315,25.2106,257488.0
2022-09-27 15:20:00,28.7,28.7,28.63,28.65,138812.0,25.2106,25.2106,25.1491,25.1666,138812.0
2022-09-27 15:30:00,28.64,28.65,28.52,28.57,178639.0,25.1578,25.1666,25.0524,25.0964,178639.0
2022-09-27 15:40:00,28.57,28.62,28.53,28.57,328157.0,25.0964,25.1403,25.0612,25.0964,328157.0
2022-09-27 15:50:00,28.57,28.61,28.49,28.55,531996.0,25.0964,25.1315,25.0261,25.0788,531996.0
2022-09-28 09:30:00,28.67,28.73,28.48,28.67,199006.0,25.1842,25.2369,25.0173,25.1842,199006.0
2022-09-28 09:40:00,28.67,28.86,28.61,28.82,154033.0,25.1842,25.3511,25.1315,25.316,154033.0
2022-09-28 09:50:00,28.82,28.93,28.77,28.9,92273.0,25.316,25.4126,25.272,25.3862,92273.0
2022-09-28 10:00:00,28.89,28.97,28.81,28.82,160904.0,25.3775,25.4477,25.3072,25.316,160904.0
2022-09-28 10:10:00,28.82,28.85,28.77,28.8,81555.0,25.316,25.3423,25.272,25.2984,81555.0
2022-09-28 10:20:00,28.81,28.89,28.79,28.89,179677.0,25.3072,25.3775,25.2896,25.3775,179677.0
2022-09-28 10:30:00,28.89,29.04,28.88,29.03,229911.0,25.3775,25.5092,25.3687,25.5004,229911.0
2022-09-28 10:40:00,29.03,29.17,29.02,29.09,164527.0,25.5004,25.6234,25.4916,25.5531,164527.0
2022-09-28 10:50:00,29.09,29.1,29.01,29.04,107526.0,25.5531,25.5619,25.4829,25.5092,107526.0
2022-09-28 11:00:00,29.03,29.12,29.01,29.04,152071.0,25.5004,25.5795,25.4829,25.5092,152071.0
2022-09-28 11:10:00,29.05,29.08,29.03,29.05,77348.0,25.518,25.5444,25.5004,25.518,77348.0
2022-09-28 11:20:00,29.04,29.17,29.04,29.12,89813.0,25.5092,25.6234,25.5092,25.5795,89813.0
2022-09-28 11:30:00,29.11,29.12,29.01,29.02,88502.0,25.5707,25.5795,25.4829,25.4916,88502.0
2022-09-28 11:40:00,29.03,29.1,29.0,29.07,71119.0,25.5004,25.5619,25.4741,25.5356,71119.0
2022-09-28 11:50:00,29.08,29.11,29.05,29.06,66015.0,25.5444,25.5707,25.518,25.5268,66015.0
2022-09-28 12:00:00,29.06,29.13,29.05,29.07,87599.0,25.5268,25.5883,25.518,25.5356,87599.0
2022-09-28 12:10:00,29.08,29.21,29.07,29.18,157260.0,25.5444,25.6585,25.5356,25.6322,157260.0
2022-09-28 12:20:00,29.19,29.24,29.11,29.12,74150.0,25.641,25.6849,25.5707,25.5795,74150.0
2022-09-28 12:30:00,29.12,29.13,29.03,29.05,76709.0,25.5795,25.5883,25.5004,25.518,76709.0
2022-09-28 12:40:00,29.05,29.14,29.04,29.11,70963.0,25.518,25.5971,25.5092,25.5707,70963.0
2022-09-28 12:50:00,29.11,29.11,29.04,29.08,75319.0,25.5707,25.5707,25.5092,25.5444,75319.0
2022-09-28 13:00:00,29.08,29.16,29.05,29.15,87950.0,25.5444,25.6146,25.518,25.6058,87950.0
2022-09-28 13:10:00,29.15,29.18,29.1,29.14,67647.0,25.6058,25.6322,25.5619,25.5971,67647.0
2022-09-28 13:20:00,29.13,29.14,29.09,29.14,71500.0,25.5883,25.5971,25.5531,25.5971,71500.0
2022-09-28 13:30:00,29.13,29.17,29.11,29.13,45118.0,25.5883,25.6234,25.5707,25.5883,45118.0
2022-09-28 13:40:00,29.13,29.21,29.12,29.14,97986.0,25.5883,25.6585,25.5795,25.5971,97986.0
2022-09-28 13:50:00,29.13,29.16,29.12,29.15,133977.0,25.5883,25.6146,25.5795,25.6058,133977.0
2022-09-28 14:00:00,29.15,29.26,29.14,29.24,230786.0,25.6058,25.7025,25.5971,25.6849,230786.0
2022-09-28 14:10:00,29.25,29.25,29.15,29.15,121234.0,25.6937,25.6937,25.6058,25.6058,121234.0
2022-09-28 14:20:00,29.15,29.19,29.15,29.18,104599.0,25.6058,25.641,25.6058,25.6322,104599.0
2022-09-28 14:30:00,29.18,29.28,29.17,29.25,189991.0,25.6322,25.72,25.6234,25.6937,189991.0
2022-09-28 14:40:00,29.25,29.25,29.18,29.2,57105.0,25.6937,25.6937,25.6322,25.6498,57105.0
2022-09-28 14:50:00,29.2,29.25,29.19,29.23,53806.0,25.6498,25.6937,25.641,25.6761,53806.0
2022-09-28 15:00:00,29.22,29.29,29.2,29.29,245550.0,25.6673,25.7288,25.6498,25.7288,245550.0
2022-09-28 15:10:00,29.29,29.31,29.27,29.28,95494.0,25.7288,25.7464,25.7113,25.72,95494.0
2022-09-28 15:20:00,29.28,29.38,29.27,29.37,107763.0,25.72,25.8079,25.7113,25.7991,107763.0
2022-09-28 15:30:00,29.37,29.43,29.36,29.4,338299.0,25.7991,25.8518,25.7903,25.8254,338299.0
2022-09-28 15:40:00,29.41,29.51,29.38,29.46,320775.0,25.8342,25.9221,25.8079,25.8781,320775.0
2022-09-28 15:50:00,29.46,29.48,29.39,29.39,880194.0,25.8781,25.8957,25.8167,25.8167,880194.0
2022-09-29 09:30:00,29.09,29.31,28.84,28.88,246653.0,25.5531,25.7464,25.3335,25.3687,246653.0
2022-09-29 09:40:00,28.88,28.88,28.71,28.73,157855.0,25.3687,25.3687,25.2193,25.2369,157855.0
2022-09-29 09:50:00,28.73,28.88,28.72,28.78,128131.0,25.2369,25.3687,25.2281,25.2808,128131.0
2022-09-29 10:00:00,28.78,28.79,28.57,28.65,209928.0,25.2808,25.2896,25.0964,25.1666,209928.0
2022-09-29 10:10:00,28.65,28.66,28.46,28.5,147685.0,25.1666,25.1754,24.9997,25.0349,147685.0
2022-09-29 10:20:00,28.5,28.59,28.48,28.57,105986.0,25.0349,25.1139,25.0173,25.0964,105986.0
2022-09-29 10:30:00,28.57,28.57,28.45,28.53,114889.0,25.0964,25.0964,24.9909,25.0612,114889.0
2022-09-29 10:40:00,28.53,28.71,28.52,28.67,109335.0,25.0612,25.2193,25.0524,25.1842,109335.0
2022-09-29 10:50:00,28.67,28.89,28.66,28.81,533201.0,25.1842,25.3775,25.1754,25.3072,533201.0
2022-09-29 11:00:00,28.81,28.96,28.75,28.96,180821.0,25.3072,25.4389,25.2545,25.4389,180821.0
2022-09-29 11:10:00,28.97,28.99,28.87,28.92,268822.0,25.4477,25.4653,25.3599,25.4038,268822.0
2022-09-29 11:20:00,28.91,28.91,28.78,28.84,338734.0,25.395,25.395,25.2808,25.3335,338734.0
2022-09-29 11:30:00,28.84,28.89,28.79,28.88,64527.0,25.3335,25.3775,25.2896,25.3687,64527.0
2022-09-29 11:40:00,28.89,28.98,28.86,28.97,68395.0,25.3775,25.4565,25.3511,25.4477,68395.0
2022-09-29 11:50:00,28.97,29.07,28.93,29.02,97073.0,25.4477,25.5356,25.4126,25.4916,97073.0
2022-09-29 12:00:00,29.02,29.09,29.01,29.08,85237.0,25.4916,25.5531,25.4829,25.5444,85237.0
2022-09-29 12:10:00,29.08,29.13,28.98,28.99,97208.0,25.5444,25.5883,25.4565,25.4653,97208.0
2022-09-29 12:20:00,28.98,29.03,28.95,29.01,100741.0,25.4565,25.5004,25.4302,25.4829,100741.0
2022-09-29 12:30:00,29.02,29.13,29.02,29.12,123287.0,25.4916,25.5883,25.4916,25.5795,123287.0
2022-09-29 12:40:00,29.12,29.12,29.02,29.05,92548.0,25.5795,25.5795,25.4916,25.518,92548.0
2022-09-29 12:50:00,29.05,29.08,29.0,29.04,67080.0,25.518,25.5444,25.4741,25.5092,67080.0
2022-09-29 13:00:00,29.04,29.04,28.98,28.99,88104.0,25.5092,25.5092,25.4565,25.4653,88104.0
2022-09-29 13:10:00,29.0,29.0,28.9,28.91,418507.0,25.4741,25.4741,25.3862,25.395,418507.0
2022-09-29 13:20:00,28.9,28.94,28.88,28.9,177577.0,25.3862,25.4214,25.3687,25.3862,177577.0
2022-09-29 13:30:00,28.89,28.95,28.87,28.92,138002.0,25.3775,25.4302,25.3599,25.4038,138002.0
2022-09-29 13:40:00,28.91,28.92,28.83,28.84,89878.0,25.395,25.4038,25.3247,25.3335,89878.0
2022-09-29 13:50:00,28.85,28.85,28.8,28.81,82087.0,25.3423,25.3423,25.2984,25.3072,82087.0
2022-09-29 14:00:00,28.8,28.86,28.76,28.83,130497.0,25.2984,25.3511,25.2633,25.3247,130497.0
2022-09-29 14:10:00,28.83,28.88,28.8,28.85,116213.0,25.3247,25.3687,25.2984,25.3423,116213.0
2022-09-29 14:20:00,28.86,28.91,28.8,28.9,135254.0,25.3511,25.395,25.2984,25.3862,135254.0
2022-09-29 14:30:00,28.9,28.95,28.85,28.9,152882.0,25.3862,25.4302,25.3423,25.3862,152882.0
2022-09-29 14:40:00,28.91,28.91,28.83,28.84,170848.0,25.395,25.395,25.3247,25.3335,170848.0
2022-09-29 14:50:00,28.84,28.85,28.73,28.74,183836.0,25.3335,25.3423,25.2369,25.2457,183836.0
2022-09-29 15:00:00,28.75,28.85,28.74,28.78,107014.0,25.2545,25.3423,25.2457,25.2808,107014.0
2022-09-29 15:10:00,28.78,28.91,28.77,28.89,154764.0,25.2808,25.395,25.272,25.3775,154764.0
2022-09-29 15:20:00,28.88,28.88,28.82,28.85,186145.0,25.3687,25.3687,25.316,25.3423,186145.0
2022-09-29 15:30:00,28.85,29.04,28.84,28.97,314483.0,25.3423,25.5092,25.3335,25.4477,314483.0
2022-09-29 15:40:00,28.98,29.01,28.9,28.9,494944.0,25.4565,25.4829,25.3862,25.3862,494944.0
2022-09-29 15:50:00,28.91,29.0,28.89,28.97,761338.0,25.395,25.4741,25.3775,25.4477,761338.0
2022-09-30 09:30:00,28.79,28.91,28.6,28.63,227328.0,25.2896,25.395,25.1227,25.1491,227328.0
2022-09-30 09:40:00,28.63,28.71,28.54,28.61,160027.0,25.1491,25.2193,25.07,25.1315,160027.0
2022-09-30 09:50:00,28.61,28.82,28.57,28.77,192464.0,25.1315,25.316,25.0964,25.272,192464.0
2022-09-30 10:00:00,28.78,28.84,28.73,28.76,106328.0,25.2808,25.3335,25.2369,25.2633,106328.0
2022-09-30 10:10:00,28.76,28.81,28.66,28.75,184465.0,25.2633,25.3072,25.1754,25.2545,184465.0
2022-09-30 10:20:00,28.73,28.79,28.67,28.73,90130.0,25.2369,25.2896,25.1842,25.2369,90130.0
2022-09-30 10:30:00,28.74,28.84,28.73,28.78,109704.0,25.2457,25.3335,25.2369,25.2808,109704.0
2022-09-30 10:40:00,28.78,28.8,28.71,28.77,146663.0,25.2808,25.2984,25.2193,25.272,146663.0
2022-09-30 10:50:00,28.77,28.87,28.76,28.8,108111.0,25.272,25.3599,25.2633,25.2984,108111.0
2022-09-30 11:00:00,28.8,28.89,28.74,28.87,134674.0,25.2984,25.3775,25.2457,25.3599,134674.0
2022-09-30 11:10:00,28.87,28.92,28.8,28.82,301272.0,25.3599,25.4038,25.2984,25.316,301272.0
2022-09-30 11:20:00,28.82,28.87,28.78,28.81,210310.0,25.316,25.3599,25.2808,25.3072,210310.0
2022-09-30 11:30:00,28.81,28.87,28.78,28.82,163957.0,25.3072,25.3599,25.2808,25.316,163957.0
2022-09-30 11:40:00,28.83,28.85,28.77,28.85,154832.0,25.3247,25.3423,25.272,25.3423,154832.0
2022-09-30 11:50:00,28.84,28.86,28.74,28.74,89766.0,25.3335,25.3511,25.2457,25.2457,89766.0
2022-09-30 12:00:00,28.74,28.78,28.71,28.71,90093.0,25.2457,25.2808,25.2193,25.2193,90093.0
2022-09-30 12:10:00,28.71,28.79,28.7,28.71,99090.0,25.2193,25.2896,25.2106,25.2193,99090.0
2022-09-30 12:20:00,28.71,28.72,28.64,28.69,78980.0,25.2193,25.2281,25.1578,25.2018,78980.0
2022-09-30 12:30:00,28.68,28.73,28.64,28.73,71706.0,25.193,25.2369,25.1578,25.2369,71706.0
2022-09-30 12:40:00,28.72,28.76,28.68,28.74,149567.0,25.2281,25.2633,25.193,25.2457,149567.0
2022-09-30 12:50:00,28.74,28.77,28.69,28.75,74730.0,25.2457,25.272,25.2018,25.2545,74730.0
2022-09-30 13:00:00,28.76,28.83,28.72,28.83,100960.0,25.2633,25.3247,25.2281,25.3247,100960.0
2022-09-30 13:10:00,28.82,28.87,28.81,28.84,81845.0,25.316,25.3599,25.3072,25.3335,81845.0
2022-09-30 13:20:00,28.84,28.89,28.82,28.87,68903.0,25.3335,25.3775,25.316,25.3599,68903.0
2022-09-30 13:30:00,28.86,28.89,28.79,28.83,139196.0,25.3511,25.3775,25.2896,25.3247,139196.0
2022-09-30 13:40:00,28.83,28.86,28.81,28.82,105025.0,25.3247,25.3511,25.3072,25.316,105025.0
2022-09-30 13:50:00,28.83,28.87,28.82,28.85,85157.0,25.3247,25.3599,25.316,25.3423,85157.0
2022-09-30 14:00:00,28.84,28.87,28.81,28.83,115704.0,25.3335,25.3599,25.3072,25.3247,115704.0
2022-09-30 14:10:00,28.83,28.86,28.8,28.83,147754.0,25.3247,25.3511,25.2984,25.3247,147754.0
2022-09-30 14:20:00,28.83,28.85,28.73,28.76,88256.0,25.3247,25.3423,25.2369,25.2633,88256.0
2022-09-30 14:30:00,28.76,28.77,28.72,28.74,97180.0,25.2633,25.272,25.2281,25.2457,97180.0
2022-09-30 14:40:00,28.74,28.74,28.6,28.66,123681.0,25.2457,25.2457,25.1227,25.1754,123681.0
2022-09-30 14:50:00,28.66,28.67,28.59,28.64,120031.0,25.1754,25.1842,25.1139,25.1578,120031.0
2022-09-30 15:00:00,28.64,28.8,28.62,28.74,309588.0,25.1578,25.2984,25.1403,25.2457,309588.0
2022-09-30 15:10:00,28.75,28.79,28.63,28.69,180086.0,25.2545,25.2896,25.1491,25.2018,180086.0
2022-09-30 15:20:00,28.69,28.75,28.66,28.74,169783.0,25.2018,25.2545,25.1754,25.2457,169783.0
2022-09-30 15:30:00,28.74,28.78,28.66,28.73,213036.0,25.2457,25.2808,25.1754,25.2369,213036.0
2022-09-30 15:40:00,28.71,28.8,28.69,28.77,274274.0,25.2193,25.2984,25.2018,25.272,274274.0
2022-09-30 15:50:00,28.76,28.77,28.58,28.64,1000048.0,25.2633,25.272,25.1051,25.1578,1000048.0
2022-10-03 09:30:00,29.51,29.63,29.33,29.33,300185.0,25.9221,26.0275,25.764,25.764,300185.0
2022-10-03 09:40:00,29.33,29.58,29.28,29.57,103175.0,25.764,25.9836,25.72,25.9748,103175.0
2022-10-03 09:50:00,29.57,29.58,29.4,29.42,112025.0,25.9748,25.9836,25.8254,25.843,112025.0
2022-10-03 10:00:00,29.43,29.64,29.43,29.56,147592.0,25.8518,26.0363,25.8518,25.966,147592.0
2022-10-03 10:10:00,29.56,29.65,29.53,29.6,61884.0,25.966,26.045,25.9396,26.0011,61884.0
2022-10-03 10:20:00,29.59,29.67,29.57,29.58,97865.0,25.9923,26.0626,25.9748,25.9836,97865.0
2022-10-03 10:30:00,29.58,29.61,29.33,29.36,128159.0,25.9836,26.0099,25.764,25.7903,128159.0
2022-10-03 10:40:00,29.37,29.45,29.32,29.44,111635.0,25.7991,25.8694,25.7552,25.8606,111635.0
2022-10-03 10:50:00,29.44,29.58,29.43,29.53,81873.0,25.8606,25.9836,25.8518,25.9396,81873.0
2022-10-03 11:00:00,29.53,29.64,29.5,29.64,180927.0,25.9396,26.0363,25.9133,26.0363,180927.0
2022-10-03 11:10:00,29.64,29.69,29.61,29.65,104954.0,26.0363,26.0802,26.0099,26.045,104954.0
2022-10-03 11:20:00,29.64,29.68,29.44,29.44,129092.0,26.0363,26.0714,25.8606,25.8606,129092.0
2022-10-03 11:30:00,29.44,29.5,29.42,29.45,48542.0,25.8606,25.9133,25.843,25.8694,48542.0
2022-10-03 11:40:00,29.45,29.48,29.37,29.41,58744.0,25.8694,25.8957,25.7991,25.8342,58744.0
2022-10-03 11:50:00,29.41,29.43,29.32,29.36,44619.0,25.8342,25.8518,25.7552,25.7903,44619.0
2022-10-03 12:00:00,29.35,29.41,29.34,29.41,72849.0,25.7815,25.8342,25.7727,25.8342,72849.0
2022-10-03 12:10:00,29.4,29.41,29.34,29.37,122594.0,25.8254,25.8342,25.7727,25.7991,122594.0
2022-10-03 12:20:00,29.38,29.44,29.31,29.34,150743.0,25.8079,25.8606,25.7464,25.7727,150743.0
2022-10-03 12:30:00,29.33,29.38,29.3,29.37,46423.0,25.764,25.8079,25.7376,25.7991,46423.0
2022-10-03 12:40:00,29.37,29.39,29.34,29.37,71656.0,25.7991,25.8167,25.7727,25.7991,71656.0
2022-10-03 12:50:00,29.37,29.4,29.31,29.38,78410.0,25.7991,25.8254,25.7464,25.8079,78410.0
2022-10-03 13:00:00,29.39,29.44,29.35,29.43,102821.0,25.8167,25.8606,25.7815,25.8518,102821.0
2022-10-03 13:10:00,29.44,29.47,29.39,29.39,77694.0,25.8606,25.8869,25.8167,25.8167,77694.0
2022-10-03 13:20:00,29.4,29.48,29.39,29.4,93856.0,25.8254,25.8957,25.8167,25.8254,93856.0
2022-10-03 13:30:00,29.4,29.47,29.39,29.41,52109.0,25.8254,25.8869,25.8167,25.8342,52109.0
2022-10-03 13:40:00,29.41,29.44,29.38,29.41,70209.0,25.8342,25.8606,25.8079,25.8342,70209.0
2022-10-03 13:50:00,29.41,29.43,29.38,29.4,46716.0,25.8342,25.8518,25.8079,25.8254,46716.0
2022-10-03 14:00:00,29.41,29.47,29.4,29.46,72319.0,25.8342,25.8869,25.8254,25.8781,72319.0
2022-10-03 14:10:00,29.46,29.48,29.43,29.44,71637.0,25.8781,25.8957,25.8518,25.8606,71637.0
2022-10-03 14:20:00,29.44,29.53,29.43,29.53,93760.0,25.8606,25.9396,25.8518,25.9396,93760.0
2022-10-03 14:30:00,29.52,29.55,29.49,29.55,63222.0,25.9309,25.9572,25.9045,25.9572,63222.0
2022-10-03 14:40:00,29.54,29.56,29.52,29.55,69629.0,25.9484,25.966,25.9309,25.9572,69629.0
2022-10-03 14:50:00,29.56,29.59,29.54,29.55,70392.0,25.966,25.9923,25.9484,25.9572,70392.0
2022-10-03 15:00:00,29.55,29.57,29.5,29.54,85872.0,25.9572,25.9748,25.9133,25.9484,85872.0
2022-10-03 15:10:00,29.54,29.57,29.49,29.57,103455.0,25.9484,25.9748,25.9045,25.9748,103455.0
2022-10-03 15:20:00,29.56,29.62,29.56,29.58,189420.0,25.966,26.0187,25.966,25.9836,189420.0
2022-10-03 15:30:00,29.58,29.6,29.5,29.53,131319.0,25.9836,26.0011,25.9133,25.9396,131319.0
2022-10-03 15:40:00,29.54,29.59,29.49,29.51,312610.0,25.9484,25.9923,25.9045,25.9221,312610.0
2022-10-03 15:50:00,29.51,29.53,29.41,29.44,594510.0,25.9221,25.9396,25.8342,25.8606,594510.0
2022-10-04 09:30:00,29.92,30.04,29.78,29.99,194272.0,26.2822,26.3876,26.1592,26.3437,194272.0
2022-10-04 09:40:00,29.99,30.28,29.95,30.27,145789.0,26.3437,26.5985,26.3086,26.5897,145789.0
2022-10-04 09:50:00,30.28,30.35,30.24,30.29,112664.0,26.5985,26.6599,26.5633,26.6072,112664.0
2022-10-04 10:00:00,30.3,30.44,30.29,30.42,149125.0,26.616,26.739,26.6072,26.7214,149125.0
2022-10-04 10:10:00,30.42,30.46,30.36,30.37,181524.0,26.7214,26.7566,26.6687,26.6775,181524.0
2022-10-04 10:20:00,30.36,30.37,30.28,30.3,78803.0,26.6687,26.6775,26.5985,26.616,78803.0
2022-10-04 10:30:00,30.3,30.43,30.29,30.36,164879.0,26.616,26.7302,26.6072,26.6687,164879.0
2022-10-04 10:40:00,30.36,30.47,30.27,30.46,159370.0,26.6687,26.7654,26.5897,26.7566,159370.0
2022-10-04 10:50:00,30.48,30.6,30.43,30.59,113755.0,26.7741,26.8795,26.7302,26.8708,113755.0
2022-10-04 11:00:00,30.59,30.66,30.57,30.62,94576.0,26.8708,26.9322,26.8532,26.8971,94576.0
2022-10-04 11:10:00,30.63,30.66,30.55,30.62,119655.0,26.9059,26.9322,26.8356,26.8971,119655.0
2022-10-04 11:20:00,30.63,30.64,30.49,30.5,75442.0,26.9059,26.9147,26.7829,26.7917,75442.0
2022-10-04 11:30:00,30.49,30.53,30.45,30.48,139456.0,26.7829,26.8181,26.7478,26.7741,139456.0
2022-10-04 11:40:00,30.48,30.53,30.47,30.53,76027.0,26.7741,26.8181,26.7654,26.8181,76027.0
2022-10-04 11:50:00,30.53,30.57,30.5,30.55,95530.0,26.8181,26.8532,26.7917,26.8356,95530.0
2022-10-04 12:00:00,30.54,30.6,30.52,30.6,83462.0,26.8268,26.8795,26.8093,26.8795,83462.0
2022-10-04 12:10:00,30.59,30.63,30.56,30.6,102243.0,26.8708,26.9059,26.8444,26.8795,102243.0
2022-10-04 12:20:00,30.6,30.66,30.55,30.64,98800.0,26.8795,26.9322,26.8356,26.9147,98800.0
2022-10-04 12:30:00,30.63,30.67,30.62,30.63,42009.0,26.9059,26.941,26.8971,26.9059,42009.0
2022-10-04 12:40:00,30.63,30.64,30.56,30.56,40145.0,26.9059,26.9147,26.8444,26.8444,40145.0
2022-10-04 12:50:00,30.56,30.56,30.51,30.56,66736.0,26.8444,26.8444,26.8005,26.8444,66736.0
2022-10-04 13:00:00,30.56,30.58,30.54,30.57,46675.0,26.8444,26.862,26.8268,26.8532,46675.0
2022-10-04 13:10:00,30.57,30.57,30.41,30.41,94605.0,26.8532,26.8532,26.7126,26.7126,94605.0
2022-10-04 13:20:00,30.41,30.56,30.38,30.55,139308.0,26.7126,26.8444,26.6863,26.8356,139308.0
2022-10-04 13:30:00,30.55,30.6,30.54,30.6,63786.0,26.8356,26.8795,26.8268,26.8795,63786.0
2022-10-04 13:40:00,30.59,30.64,30.55,30.64,84705.0,26.8708,26.9147,26.8356,26.9147,84705.0
2022-10-04 13:50:00,30.64,30.68,30.63,30.67,76515.0,26.9147,26.9498,26.9059,26.941,76515.0
2022-10-04 14:00:00,30.68,30.69,30.6,30.62,56267.0,26.9498,26.9586,26.8795,26.8971,56267.0
2022-10-04 14:10:00,30.62,30.62,30.56,30.58,91437.0,26.8971,26.8971,26.8444,26.862,91437.0
2022-10-04 14:20:00,30.58,30.66,30.58,30.59,103360.0,26.862,26.9322,26.862,26.8708,103360.0
2022-10-04 14:30:00,30.59,30.64,30.54,30.59,94687.0,26.8708,26.9147,26.8268,26.8708,94687.0
2022-10-04 14:40:00,30.59,30.61,30.56,30.61,86897.0,26.8708,26.8883,26.8444,26.8883,86897.0
2022-10-04 14:50:00,30.61,30.63,30.54,30.55,97591.0,26.8883,26.9059,26.8268,26.8356,97591.0
2022-10-04 15:00:00,30.55,30.58,30.5,30.51,90551.0,26.8356,26.862,26.7917,26.8005,90551.0
2022-10-04 15:10:00,30.5,30.56,30.45,30.53,90096.0,26.7917,26.8444,26.7478,26.8181,90096.0
2022-10-04 15:20:00,30.53,30.58,30.5,30.55,117705.0,26.8181,26.862,26.7917,26.8356,117705.0
2022-10-04 15:30:00,30.55,30.63,30.48,30.62,138567.0,26.8356,26.9059,26.7741,26.8971,138567.0
2022-10-04 15:40:00,30.63,30.67,30.58,30.63,245479.0,26.9059,26.941,26.862,26.9059,245479.0
2022-10-04 15:50:00,30.63,30.73,30.63,30.72,666550.0,26.9059,26.9937,26.9059,26.985,666550.0
2022-10-05 09:30:00,30.55,30.82,30.55,30.66,174968.0,26.8356,27.0728,26.8356,26.9322,174968.0
2022-10-05 09:40:00,30.66,30.72,30.5,30.56,129356.0,26.9322,26.985,26.7917,26.8444,129356.0
2022-10-05 09:50:00,30.55,30.56,30.47,30.47,91614.0,26.8356,26.8444,26.7654,26.7654,91614.0
2022-10-05 10:00:00,30.47,30.47,29.97,29.98,109061.0,26.7654,26.7654,26.3261,26.3349,109061.0
2022-10-05 10:10:00,29.98,30.08,29.97,30.03,104410.0,26.3349,26.4228,26.3261,26.3788,104410.0
2022-10-05 10:20:00,30.02,30.12,30.01,30.08,128334.0,26.3701,26.4579,26.3613,26.4228,128334.0
2022-10-05 10:30:00,30.08,30.23,30.06,30.18,133498.0,26.4228,26.5545,26.4052,26.5106,133498.0
2022-10-05 10:40:00,30.18,30.3,30.13,30.27,171908.0,26.5106,26.616,26.4667,26.5897,171908.0
2022-10-05 10:50:00,30.26,30.36,30.22,30.36,145836.0,26.5809,26.6687,26.5457,26.6687,145836.0
2022-10-05 11:00:00,30.36,30.43,30.33,30.33,133048.0,26.6687,26.7302,26.6424,26.6424,133048.0
2022-10-05 11:10:00,30.33,30.35,30.27,30.3,122472.0,26.6424,26.6599,26.5897,26.616,122472.0
2022-10-05 11:20:00,30.31,30.39,30.28,30.37,110806.0,26.6248,26.6951,26.5985,26.6775,110806.0
2022-10-05 11:30:00,30.37,30.41,30.32,30.41,94882.0,26.6775,26.7126,26.6336,26.7126,94882.0
2022-10-05 11:40:00,30.42,30.43,30.36,30.38,131168.0,26.7214,26.7302,26.6687,26.6863,131168.0
2022-10-05 11:50:00,30.37,30.38,30.32,30.37,92506.0,26.6775,26.6863,26.6336,26.6775,92506.0
2022-10-05 12:00:00,30.37,30.39,30.31,30.37,81424.0,26.6775,26.6951,26.6248,26.6775,81424.0
2022-10-05 12:10:00,30.36,30.46,30.34,30.45,153880.0,26.6687,26.7566,26.6512,26.7478,153880.0
2022-10-05 12:20:00,30.44,30.45,30.37,30.38,95977.0,26.739,26.7478,26.6775,26.6863,95977.0
2022-10-05 12:30:00,30.38,30.47,30.37,30.45,92970.0,26.6863,26.7654,26.6775,26.7478,92970.0
2022-10-05 12:40:00,30.44,30.55,30.4,30.55,87946.0,26.739,26.8356,26.7039,26.8356,87946.0
2022-10-05 12:50:00,30.54,30.56,30.47,30.48,93169.0,26.8268,26.8444,26.7654,26.7741,93169.0
2022-10-05 13:00:00,30.48,30.54,30.45,30.51,101936.0,26.7741,26.8268,26.7478,26.8005,101936.0
2022-10-05 13:10:00,30.51,30.59,30.49,30.59,124935.0,26.8005,26.8708,26.7829,26.8708,124935.0
2022-10-05 13:20:00,30.59,30.64,30.55,30.63,105644.0,26.8708,26.9147,26.8356,26.9059,105644.0
2022-10-05 13:30:00,30.63,30.65,30.59,30.64,71330.0,26.9059,26.9235,26.8708,26.9147,71330.0
2022-10-05 13:40:00,30.64,30.65,30.57,30.6,100172.0,26.9147,26.9235,26.8532,26.8795,100172.0
2022-10-05 13:50:00,30.6,30.61,30.54,30.55,117628.0,26.8795,26.8883,26.8268,26.8356,117628.0
2022-10-05 14:00:00,30.56,30.58,30.51,30.53,129955.0,26.8444,26.862,26.8005,26.8181,129955.0
2022-10-05 14:10:00,30.53,30.57,30.48,30.55,162946.0,26.8181,26.8532,26.7741,26.8356,162946.0
2022-10-05 14:20:00,30.55,30.55,30.38,30.44,211987.0,26.8356,26.8356,26.6863,26.739,211987.0
2022-10-05 14:30:00,30.44,30.48,30.39,30.46,161983.0,26.739,26.7741,26.6951,26.7566,161983.0
2022-10-05 14:40:00,30.46,30.51,30.43,30.47,73426.0,26.7566,26.8005,26.7302,26.7654,73426.0
2022-10-05 14:50:00,30.48,30.53,30.46,30.51,101931.0,26.7741,26.8181,26.7566,26.8005,101931.0
2022-10-05 15:00:00,30.51,30.56,30.5,30.54,189105.0,26.8005,26.8444,26.7917,26.8268,189105.0
2022-10-05 15:10:00,30.54,30.61,30.53,30.61,158029.0,26.8268,26.8883,26.8181,26.8883,158029.0
2022-10-05 15:20:00,30.61,30.62,30.54,30.56,91549.0,26.8883,26.8971,26.8268,26.8444,91549.0
2022-10-05 15:30:00,30.57,30.6,30.54,30.55,132229.0,26.8532,26.8795,26.8268,26.8356,132229.0
2022-10-05 15:40:00,30.55,30.57,30.52,30.55,202309.0,26.8356,26.8532,26.8093,26.8356,202309.0
2022-10-05 15:50:00,30.54,30.55,30.41,30.46,579963.0,26.8268,26.8356,26.7126,26.7566,579963.0
2022-10-06 09:30:00,30.17,30.48,30.17,30.45,164325.0,26.5018,26.7741,26.5018,26.7478,164325.0
2022-10-06 09:40:00,30.45,30.59,30.37,30.4,172106.0,26.7478,26.8708,26.6775,26.7039,172106.0
2022-10-06 09:50:00,30.4,30.5,30.35,30.4,109411.0,26.7039,26.7917,26.6599,26.7039,109411.0
2022-10-06 10:00:00,30.39,30.39,30.15,30.2,208117.0,26.6951,26.6951,26.4843,26.5282,208117.0
2022-10-06 10:10:00,30.2,30.2,30.05,30.08,166968.0,26.5282,26.5282,26.3964,26.4228,166968.0
2022-10-06 10:20:00,30.08,30.13,30.01,30.03,106552.0,26.4228,26.4667,26.3613,26.3788,106552.0
2022-10-06 10:30:00,30.02,30.07,29.97,30.02,86336.0,26.3701,26.414,26.3261,26.3701,86336.0
2022-10-06 10:40:00,30.02,30.23,30.01,30.21,84270.0,26.3701,26.5545,26.3613,26.537,84270.0
2022-10-06 10:50:00,30.22,30.27,30.17,30.25,83019.0,26.5457,26.5897,26.5018,26.5721,83019.0
2022-10-06 11:00:00,30.24,30.25,30.15,30.21,58302.0,26.5633,26.5721,26.4843,26.537,58302.0
2022-10-06 11:10:00,30.21,30.25,30.16,30.24,64665.0,26.537,26.5721,26.493,26.5633,64665.0
2022-10-06 11:20:00,30.25,30.29,30.18,30.23,62043.0,26.5721,26.6072,26.5106,26.5545,62043.0
2022-10-06 11:30:00,30.22,30.26,30.17,30.2,68487.0,26.5457,26.5809,26.5018,26.5282,68487.0
2022-10-06 11:40:00,30.19,30.22,30.11,30.14,131983.0,26.5194,26.5457,26.4491,26.4755,131983.0
2022-10-06 11:50:00,30.13,30.19,30.0,30.02,141945.0,26.4667,26.5194,26.3525,26.3701,141945.0
2022-10-06 12:00:00,30.02,30.08,30.0,30.07,181193.0,26.3701,26.4228,26.3525,26.414,181193.0
2022-10-06 12:10:00,30.07,30.1,29.98,30.0,139524.0,26.414,26.4403,26.3349,26.3525,139524.0
2022-10-06 12:20:00,30.0,30.1,29.99,30.09,81993.0,26.3525,26.4403,26.3437,26.4316,81993.0
2022-10-06 12:30:00,30.09,30.16,30.07,30.13,89961.0,26.4316,26.493,26.414,26.4667,89961.0
2022-10-06 12:40:00,30.12,30.16,30.1,30.14,93201.0,26.4579,26.493,26.4403,26.4755,93201.0
2022-10-06 12:50:00,30.14,30.15,30.08,30.09,52801.0,26.4755,26.4843,26.4228,26.4316,52801.0
2022-10-06 13:00:00,30.1,30.11,30.03,30.05,78341.0,26.4403,26.4491,26.3788,26.3964,78341.0
2022-10-06 13:10:00,30.06,30.11,30.05,30.08,65765.0,26.4052,26.4491,26.3964,26.4228,65765.0
2022-10-06 13:20:00,30.08,30.15,30.07,30.15,76407.0,26.4228,26.4843,26.414,26.4843,76407.0
2022-10-06 13:30:00,30.15,30.15,30.05,30.05,45137.0,26.4843,26.4843,26.3964,26.3964,45137.0
2022-10-06 13:40:00,30.05,30.15,30.05,30.14,61088.0,26.3964,26.4843,26.3964,26.4755,61088.0
2022-10-06 13:50:00,30.14,30.19,30.14,30.18,41104.0,26.4755,26.5194,26.4755,26.5106,41104.0
2022-10-06 14:00:00,30.17,30.21,30.13,30.17,100231.0,26.5018,26.537,26.4667,26.5018,100231.0
2022-10-06 14:10:00,30.17,30.2,30.11,30.12,77225.0,26.5018,26.5282,26.4491,26.4579,77225.0
2022-10-06 14:20:00,30.12,30.18,30.11,30.16,67067.0,26.4579,26.5106,26.4491,26.493,67067.0
2022-10-06 14:30:00,30.16,30.2,30.13,30.14,63236.0,26.493,26.5282,26.4667,26.4755,63236.0
2022-10-06 14:40:00,30.14,30.17,30.05,30.05,65784.0,26.4755,26.5018,26.3964,26.3964,65784.0
2022-10-06 14:50:00,30.05,30.07,30.0,30.04,122186.0,26.3964,26.414,26.3525,26.3876,122186.0
2022-10-06 15:00:00,30.04,30.09,30.02,30.09,89097.0,26.3876,26.4316,26.3701,26.4316,89097.0
2022-10-06 15:10:00,30.09,30.13,30.07,30.11,123056.0,26.4316,26.4667,26.414,26.4491,123056.0
2022-10-06 15:20:00,30.1,30.21,30.08,30.21,154563.0,26.4403,26.537,26.4228,26.537,154563.0
2022-10-06 15:30:00,30.21,30.22,30.11,30.12,272990.0,26.537,26.5457,26.4491,26.4579,272990.0
2022-10-06 15:40:00,30.11,30.16,30.06,30.14,219518.0,26.4491,26.493,26.4052,26.4755,219518.0
2022-10-06 15:50:00,30.13,30.18,30.09,30.12,466237.0,26.4667,26.5106,26.4316,26.4579,466237.0
2022-10-07 09:30:00,30.1,30.22,29.91,30.05,178489.0,26.4403,26.5457,26.2734,26.3964,178489.0
2022-10-07 09:40:00,30.05,30.14,29.86,29.88,223223.0,26.3964,26.4755,26.2295,26.2471,223223.0
2022-10-07 09:50:00,29.88,29.98,29.82,29.84,81242.0,26.2471,26.3349,26.1944,26.2119,81242.0
2022-10-07 10:00:00,29.85,29.87,29.59,29.67,119459.0,26.2207,26.2383,25.9923,26.0626,119459.0
2022-10-07 10:10:00,29.66,29.78,29.64,29.77,85640.0,26.0538,26.1592,26.0363,26.1505,85640.0
2022-10-07 10:20:00,29.77,29.89,29.77,29.83,65393.0,26.1505,26.2559,26.1505,26.2032,65393.0
2022-10-07 10:30:00,29.83,29.87,29.74,29.77,104590.0,26.2032,26.2383,26.1241,26.1505,104590.0
2022-10-07 10:40:00,29.77,29.89,29.76,29.86,124081.0,26.1505,26.2559,26.1417,26.2295,124081.0
2022-10-07 10:50:00,29.85,29.91,29.81,29.9,111552.0,26.2207,26.2734,26.1856,26.2647,111552.0
2022-10-07 11:00:00,29.89,29.99,29.89,29.9,128871.0,26.2559,26.3437,26.2559,26.2647,128871.0
2022-10-07 11:10:00,29.91,29.94,29.88,29.89,60676.0,26.2734,26.2998,26.2471,26.2559,60676.0
2022-10-07 11:20:00,29.89,30.07,29.88,30.06,70713.0,26.2559,26.414,26.2471,26.4052,70713.0
2022-10-07 11:30:00,30.07,30.09,29.99,30.07,68697.0,26.414,26.4316,26.3437,26.414,68697.0
2022-10-07 11:40:00,30.08,30.1,29.95,29.95,97458.0,26.4228,26.4403,26.3086,26.3086,97458.0
2022-10-07 11:50:00,29.96,29.99,29.89,29.93,153881.0,26.3174,26.3437,26.2559,26.291,153881.0
2022-10-07 12:00:00,29.93,29.96,29.89,29.95,136274.0,26.291,26.3174,26.2559,26.3086,136274.0
2022-10-07 12:10:00,29.95,29.98,29.91,29.96,78817.0,26.3086,26.3349,26.2734,26.3174,78817.0
2022-10-07 12:20:00,29.96,29.96,29.88,29.92,93579.0,26.3174,26.3174,26.2471,26.2822,93579.0
2022-10-07 12:30:00,29.91,29.94,29.87,29.89,132996.0,26.2734,26.2998,26.2383,26.2559,132996.0
2022-10-07 12:40:00,29.9,29.9,29.78,29.79,133348.0,26.2647,26.2647,26.1592,26.168,133348.0
2022-10-07 12:50:00,29.79,29.85,29.75,29.84,169491.0,26.168,26.2207,26.1329,26.2119,169491.0
2022-10-07 13:00:00,29.84,29.85,29.77,29.78,101519.0,26.2119,26.2207,26.1505,26.1592,101519.0
2022-10-07 13:10:00,29.79,29.82,29.75,29.81,147149.0,26.168,26.1944,26.1329,26.1856,147149.0
2022-10-07 13:20:00,29.82,29.89,29.81,29.88,80728.0,26.1944,26.2559,26.1856,26.2471,80728.0
2022-10-07 13:30:00,29.87,29.88,29.83,29.87,74171.0,26.2383,26.2471,26.2032,26.2383,74171.0
2022-10-07 13:40:00,29.87,29.93,29.86,29.88,77737.0,26.2383,26.291,26.2295,26.2471,77737.0
2022-10-07 13:50:00,29.87,29.89,29.82,29.85,45299.0,26.2383,26.2559,26.1944,26.2207,45299.0
2022-10-07 14:00:00,29.85,29.86,29.81,29.81,68005.0,26.2207,26.2295,26.1856,26.1856,68005.0
2022-10-07 14:10:00,29.8,29.82,29.77,29.79,63600.0,26.1768,26.1944,26.1505,26.168,63600.0
2022-10-07 14:20:00,29.79,29.81,29.76,29.79,56772.0,26.168,26.1856,26.1417,26.168,56772.0
2022-10-07 14:30:00,29.79,29.81,29.74,29.77,63831.0,26.168,26.1856,26.1241,26.1505,63831.0
2022-10-07 14:40:00,29.77,29.78,29.71,29.76,65684.0,26.1505,26.1592,26.0978,26.1417,65684.0
2022-10-07 14:50:00,29.76,29.81,29.74,29.75,67350.0,26.1417,26.1856,26.1241,26.1329,67350.0
2022-10-07 15:00:00,29.75,29.8,29.7,29.71,95681.0,26.1329,26.1768,26.089,26.0978,95681.0
2022-10-07 15:10:00,29.7,29.71,29.59,29.6,109577.0,26.089,26.0978,25.9923,26.0011,109577.0
2022-10-07 15:20:00,29.6,29.63,29.53,29.57,226200.0,26.0011,26.0275,25.9396,25.9748,226200.0
2022-10-07 15:30:00,29.56,29.68,29.51,29.68,314409.0,25.966,26.0714,25.9221,26.0714,314409.0
2022-10-07 15:40:00,29.67,29.76,29.66,29.68,315973.0,26.0626,26.1417,26.0538,26.0714,315973.0
2022-10-07 15:50:00,29.69,29.84,29.68,29.8,1042431.0,26.0802,26.2119,26.0714,26.1768,1042431.0
2022-10-10 09:30:00,29.9,30.12,29.79,30.08,131760.0,26.2647,26.4579,26.168,26.4228,131760.0
2022-10-10 09:40:00,30.08,30.23,30.07,30.15,104098.0,26.4228,26.5545,26.414,26.4843,104098.0
2022-10-10 09:50:00,30.15,30.17,29.97,29.97,102943.0,26.4843,26.5018,26.3261,26.3261,102943.0
2022-10-10 10:00:00,29.96,30.01,29.89,29.94,110099.0,26.3174,26.3613,26.2559,26.2998,110099.0
2022-10-10 10:10:00,29.93,30.04,29.92,30.01,81078.0,26.291,26.3876,26.2822,26.3613,81078.0
2022-10-10 10:20:00,30.02,30.03,29.92,30.01,67566.0,26.3701,26.3788,26.2822,26.3613,67566.0
2022-10-10 10:30:00,30.01,30.01,29.78,29.78,154195.0,26.3613,26.3613,26.1592,26.1592,154195.0
2022-10-10 10:40:00,29.78,29.85,29.73,29.75,137865.0,26.1592,26.2207,26.1153,26.1329,137865.0
2022-10-10 10:50:00,29.75,29.76,29.58,29.64,70000.0,26.1329,26.1417,25.9836,26.0363,70000.0
2022-10-10 11:00:00,29.63,29.64,29.46,29.48,69711.0,26.0275,26.0363,25.8781,25.8957,69711.0
2022-10-10 11:10:00,29.46,29.56,29.45,29.56,67561.0,25.8781,25.966,25.8694,25.966,67561.0
2022-10-10 11:20:00,29.56,29.65,29.56,29.58,58611.0,25.966,26.045,25.966,25.9836,58611.0
2022-10-10 11:30:00,29.57,29.6,29.51,29.53,76002.0,25.9748,26.0011,25.9221,25.9396,76002.0
2022-10-10 11:40:00,29.53,29.63,29.52,29.63,48423.0,25.9396,26.0275,25.9309,26.0275,48423.0
2022-10-10 11:50:00,29.62,29.68,29.6,29.65,71777.0,26.0187,26.0714,26.0011,26.045,71777.0
2022-10-10 12:00:00,29.64,29.66,29.6,29.61,50286.0,26.0363,26.0538,26.0011,26.0099,50286.0
2022-10-10 12:10:00,29.61,29.61,29.55,29.57,60647.0,26.0099,26.0099,25.9572,25.9748,60647.0
2022-10-10 12:20:00,29.56,29.57,29.46,29.49,34595.0,25.966,25.9748,25.8781,25.9045,34595.0
2022-10-10 12:30:00,29.49,29.52,29.45,29.51,56882.0,25.9045,25.9309,25.8694,25.9221,56882.0
2022-10-10 12:40:00,29.51,29.54,29.5,29.51,49700.0,25.9221,25.9484,25.9133,25.9221,49700.0
2022-10-10 12:50:00,29.5,29.52,29.47,29.51,63389.0,25.9133,25.9309,25.8869,25.9221,63389.0
2022-10-10 13:00:00,29.52,29.52,29.44,29.46,40800.0,25.9309,25.9309,25.8606,25.8781,40800.0
2022-10-10 13:10:00,29.45,29.51,29.41,29.46,55962.0,25.8694,25.9221,25.8342,25.8781,55962.0
2022-10-10 13:20:00,29.46,29.49,29.43,29.46,65902.0,25.8781,25.9045,25.8518,25.8781,65902.0
2022-10-10 13:30:00,29.46,29.58,29.46,29.57,65821.0,25.8781,25.9836,25.8781,25.9748,65821.0
2022-10-10 13:40:00,29.57,29.66,29.51,29.65,68218.0,25.9748,26.0538,25.9221,26.045,68218.0
2022-10-10 13:50:00,29.65,29.68,29.59,29.6,92223.0,26.045,26.0714,25.9923,26.0011,92223.0
2022-10-10 14:00:00,29.6,29.62,29.49,29.51,122603.0,26.0011,26.0187,25.9045,25.9221,122603.0
2022-10-10 14:10:00,29.51,29.52,29.45,29.46,62427.0,25.9221,25.9309,25.8694,25.8781,62427.0
2022-10-10 14:20:00,29.46,29.47,29.38,29.38,80431.0,25.8781,25.8869,25.8079,25.8079,80431.0
2022-10-10 14:30:00,29.38,29.41,29.36,29.39,78330.0,25.8079,25.8342,25.7903,25.8167,78330.0
2022-10-10 14:40:00,29.4,29.4,29.33,29.34,170573.0,25.8254,25.8254,25.764,25.7727,170573.0
2022-10-10 14:50:00,29.34,29.41,29.33,29.38,98851.0,25.7727,25.8342,25.764,25.8079,98851.0
2022-10-10 15:00:00,29.38,29.41,29.32,29.36,98375.0,25.8079,25.8342,25.7552,25.7903,98375.0
2022-10-10 15:10:00,29.37,29.41,29.32,29.35,411970.0,25.7991,25.8342,25.7552,25.7815,411970.0
2022-10-10 15:20:00,29.35,29.41,29.27,29.29,293620.0,25.7815,25.8342,25.7113,25.7288,293620.0
2022-10-10 15:30:00,29.29,29.32,29.22,29.31,108024.0,25.7288,25.7552,25.6673,25.7464,108024.0
2022-10-10 15:40:00,29.32,29.45,29.3,29.42,378554.0,25.7552,25.8694,25.7376,25.843,378554.0
2022-10-10 15:50:00,29.42,29.47,29.34,29.35,398591.0,25.843,25.8869,25.7727,25.7815,398591.0
2022-10-11 09:30:00,29.21,29.43,29.04,29.41,239043.0,25.6585,25.8518,25.5092,25.8342,239043.0
2022-10-11 09:40:00,29.41,29.54,29.4,29.53,122484.0,25.8342,25.9484,25.8254,25.9396,122484.0
2022-10-11 09:50:00,29.53,29.6,29.39,29.41,144675.0,25.9396,26.0011,25.8167,25.8342,144675.0
2022-10-11 10:00:00,29.42,29.45,29.27,29.29,128803.0,25.843,25.8694,25.7113,25.7288,128803.0
2022-10-11 10:10:00,29.29,29.35,29.22,29.29,111094.0,25.7288,25.7815,25.6673,25.7288,111094.0
2022-10-11 10:20:00,29.29,29.3,29.18,29.18,102195.0,25.7288,25.7376,25.6322,25.6322,102195.0
2022-10-11 10:30:00,29.17,29.32,29.11,29.29,149084.0,25.6234,25.7552,25.5707,25.7288,149084.0
2022-10-11 10:40:00,29.3,29.41,29.29,29.37,108920.0,25.7376,25.8342,25.7288,25.7991,108920.0
2022-10-11 10:50:00,29.38,29.42,29.32,29.33,90517.0,25.8079,25.843,25.7552,25.764,90517.0
2022-10-11 11:00:00,29.32,29.49,29.31,29.47,117844.0,25.7552,25.9045,25.7464,25.8869,117844.0
2022-10-11 11:10:00,29.48,29.61,29.45,29.55,138305.0,25.8957,26.0099,25.8694,25.9572,138305.0
2022-10-11 11:20:00,29.55,29.59,29.51,29.58,85610.0,25.9572,25.9923,25.9221,25.9836,85610.0
2022-10-11 11:30:00,29.58,29.65,29.57,29.6,103659.0,25.9836,26.045,25.9748,26.0011,103659.0
2022-10-11 11:40:00,29.6,29.74,29.57,29.68,103181.0,26.0011,26.1241,25.9748,26.0714,103181.0
2022-10-11 11:50:00,29.69,29.72,29.64,29.7,69636.0,26.0802,26.1065,26.0363,26.089,69636.0
2022-10-11 12:00:00,29.71,29.73,29.67,29.71,105114.0,26.0978,26.1153,26.0626,26.0978,105114.0
2022-10-11 12:10:00,29.71,29.83,29.7,29.83,84985.0,26.0978,26.2032,26.089,26.2032,84985.0
2022-10-11 12:20:00,29.82,29.92,29.81,29.89,133257.0,26.1944,26.2822,26.1856,26.2559,133257.0
2022-10-11 12:30:00,29.9,29.94,29.83,29.86,114247.0,26.2647,26.2998,26.2032,26.2295,114247.0
2022-10-11 12:40:00,29.86,29.91,29.83,29.87,80525.0,26.2295,26.2734,26.2032,26.2383,80525.0
2022-10-11 12:50:00,29.88,29.88,29.82,29.84,104479.0,26.2471,26.2471,26.1944,26.2119,104479.0
2022-10-11 13:00:00,29.85,29.93,29.83,29.89,101862.0,26.2207,26.291,26.2032,26.2559,101862.0
2022-10-11 13:10:00,29.89,29.96,29.86,29.93,90572.0,26.2559,26.3174,26.2295,26.291,90572.0
2022-10-11 13:20:00,29.93,29.98,29.91,29.95,76842.0,26.291,26.3349,26.2734,26.3086,76842.0
2022-10-11 13:30:00,29.96,30.04,29.93,30.01,114451.0,26.3174,26.3876,26.291,26.3613,114451.0
2022-10-11 13:40:00,30.01,30.09,29.98,30.05,80949.0,26.3613,26.4316,26.3349,26.3964,80949.0
2022-10-11 13:50:00,30.05,30.12,30.04,30.12,85160.0,26.3964,26.4579,26.3876,26.4579,85160.0
2022-10-11 14:00:00,30.12,30.14,30.07,30.11,114032.0,26.4579,26.4755,26.414,26.4491,114032.0
2022-10-11 14:10:00,30.11,30.12,30.05,30.06,142072.0,26.4491,26.4579,26.3964,26.4052,142072.0
2022-10-11 14:20:00,30.05,30.12,30.05,30.12,96180.0,26.3964,26.4579,26.3964,26.4579,96180.0
2022-10-11 14:30:00,30.12,30.18,30.11,30.18,98741.0,26.4579,26.5106,26.4491,26.5106,98741.0
2022-10-11 14:40:00,30.18,30.19,29.91,29.91,136913.0,26.5106,26.5194,26.2734,26.2734,136913.0
2022-10-11 14:50:00,29.9,29.92,29.74,29.75,120239.0,26.2647,26.2822,26.1241,26.1329,120239.0
2022-10-11 15:00:00,29.74,29.75,29.68,29.71,100800.0,26.1241,26.1329,26.0714,26.0978,100800.0
2022-10-11 15:10:00,29.71,29.72,29.55,29.61,315752.0,26.0978,26.1065,25.9572,26.0099,315752.0
2022-10-11 15:20:00,29.6,29.7,29.59,29.69,141634.0,26.0011,26.089,25.9923,26.0802,141634.0
2022-10-11 15:30:00,29.69,29.77,29.59,29.76,173227.0,26.0802,26.1505,25.9923,26.1417,173227.0
2022-10-11 15:40:00,29.75,29.84,29.69,29.83,278243.0,26.1329,26.2119,26.0802,26.2032,278243.0
2022-10-11 15:50:00,29.83,29.84,29.7,29.75,655316.0,26.2032,26.2119,26.089,26.1329,655316.0
2022-10-12 09:30:00,29.58,29.68,29.37,29.59,240905.0,25.9836,26.0714,25.7991,25.9923,240905.0
2022-10-12 09:40:00,29.59,29.62,29.3,29.35,193358.0,25.9923,26.0187,25.7376,25.7815,193358.0
2022-10-12 09:50:00,29.35,29.5,29.21,29.45,122149.0,25.7815,25.9133,25.6585,25.8694,122149.0
2022-10-12 10:00:00,29.45,29.54,29.37,29.41,105696.0,25.8694,25.9484,25.7991,25.8342,105696.0
2022-10-12 10:10:00,29.41,29.44,29.35,29.38,71491.0,25.8342,25.8606,25.7815,25.8079,71491.0
2022-10-12 10:20:00,29.38,29.38,29.22,29.28,70614.0,25.8079,25.8079,25.6673,25.72,70614.0
2022-10-12 10:30:00,29.27,29.36,29.25,29.27,67832.0,25.7113,25.7903,25.6937,25.7113,67832.0
2022-10-12 10:40:00,29.26,29.36,29.25,29.32,56195.0,25.7025,25.7903,25.6937,25.7552,56195.0
2022-10-12 10:50:00,29.31,29.39,29.26,29.36,109037.0,25.7464,25.8167,25.7025,25.7903,109037.0
2022-10-12 11:00:00,29.35,29.43,29.33,29.36,68796.0,25.7815,25.8518,25.764,25.7903,68796.0
2022-10-12 11:10:00,29.37,29.49,29.35,29.48,88906.0,25.7991,25.9045,25.7815,25.8957,88906.0
2022-10-12 11:20:00,29.47,29.49,29.41,29.45,83512.0,25.8869,25.9045,25.8342,25.8694,83512.0
2022-10-12 11:30:00,29.45,29.5,29.38,29.46,89780.0,25.8694,25.9133,25.8079,25.8781,89780.0
2022-10-12 11:40:00,29.45,29.56,29.44,29.54,51056.0,25.8694,25.966,25.8606,25.9484,51056.0
2022-10-12 11:50:00,29.54,29.55,29.49,29.51,60448.0,25.9484,25.9572,25.9045,25.9221,60448.0
2022-10-12 12:00:00,29.52,29.59,29.51,29.54,68910.0,25.9309,25.9923,25.9221,25.9484,68910.0
2022-10-12 12:10:00,29.54,29.54,29.46,29.5,68830.0,25.9484,25.9484,25.8781,25.9133,68830.0
2022-10-12 12:20:00,29.5,29.57,29.49,29.54,69091.0,25.9133,25.9748,25.9045,25.9484,69091.0
2022-10-12 12:30:00,29.54,29.59,29.53,29.58,52392.0,25.9484,25.9923,25.9396,25.9836,52392.0
2022-10-12 12:40:00,29.58,29.59,29.53,29.55,76155.0,25.9836,25.9923,25.9396,25.9572,76155.0
2022-10-12 12:50:00,29.56,29.62,29.55,29.56,99962.0,25.966,26.0187,25.9572,25.966,99962.0
2022-10-12 13:00:00,29.56,29.59,29.51,29.55,96000.0,25.966,25.9923,25.9221,25.9572,96000.0
2022-10-12 13:10:00,29.55,29.57,29.52,29.54,52973.0,25.9572,25.9748,25.9309,25.9484,52973.0
2022-10-12 13:20:00,29.54,29.6,29.54,29.59,55168.0,25.9484,26.0011,25.9484,25.9923,55168.0
2022-10-12 13:30:00,29.59,29.6,29.54,29.57,104558.0,25.9923,26.0011,25.9484,25.9748,104558.0
2022-10-12 13:40:00,29.58,29.62,29.55,29.6,71997.0,25.9836,26.0187,25.9572,26.0011,71997.0
2022-10-12 13:50:00,29.61,29.63,29.55,29.57,65001.0,26.0099,26.0275,25.9572,25.9748,65001.0
2022-10-12 14:00:00,29.58,29.62,29.51,29.56,205542.0,25.9836,26.0187,25.9221,25.966,205542.0
2022-10-12 14:10:00,29.56,29.61,29.5,29.54,147396.0,25.966,26.0099,25.9133,25.9484,147396.0
2022-10-12 14:20:00,29.54,29.59,29.47,29.58,158450.0,25.9484,25.9923,25.8869,25.9836,158450.0
2022-10-12 14:30:00,29.58,29.6,29.52,29.53,167201.0,25.9836,26.0011,25.9309,25.9396,167201.0
2022-10-12 14:40:00,29.53,29.54,29.47,29.5,104067.0,25.9396,25.9484,25.8869,25.9133,104067.0
2022-10-12 14:50:00,29.49,29.5,29.4,29.42,65108.0,25.9045,25.9133,25.8254,25.843,65108.0
2022-10-12 15:00:00,29.41,29.5,29.4,29.48,94117.0,25.8342,25.9133,25.8254,25.8957,94117.0
2022-10-12 15:10:00,29.48,29.5,29.43,29.49,132292.0,25.8957,25.9133,25.8518,25.9045,132292.0
2022-10-12 15:20:00,29.49,29.5,29.41,29.44,187732.0,25.9045,25.9133,25.8342,25.8606,187732.0
2022-10-12 15:30:00,29.43,29.52,29.43,29.45,202081.0,25.8518,25.9309,25.8518,25.8694,202081.0
2022-10-12 15:40:00,29.46,29.5,29.4,29.45,229172.0,25.8781,25.9133,25.8254,25.8694,229172.0
2022-10-12 15:50:00,29.45,29.48,29.3,29.37,762401.0,25.8694,25.8957,25.7376,25.7991,762401.0
2022-10-13 09:30:00,28.97,29.38,28.96,29.12,375067.0,25.4477,25.8079,25.4389,25.5795,375067.0
2022-10-13 09:40:00,29.13,29.38,29.1,29.38,174372.0,25.5883,25.8079,25.5619,25.8079,174372.0
2022-10-13 09:50:00,29.38,29.61,29.38,29.45,86932.0,25.8079,26.0099,25.8079,25.8694,86932.0
2022-10-13 10:00:00,29.45,29.56,29.39,29.46,107287.0,25.8694,25.966,25.8167,25.8781,107287.0
2022-10-13 10:10:00,29.46,29.54,29.39,29.47,102812.0,25.8781,25.9484,25.8167,25.8869,102812.0
2022-10-13 10:20:00,29.48,29.5,29.24,29.24,63719.0,25.8957,25.9133,25.6849,25.6849,63719.0
2022-10-13 10:30:00,29.24,29.39,29.24,29.37,104189.0,25.6849,25.8167,25.6849,25.7991,104189.0
2022-10-13 10:40:00,29.36,29.61,29.35,29.6,121904.0,25.7903,26.0099,25.7815,26.0011,121904.0
2022-10-13 10:50:00,29.61,29.64,29.53,29.54,116224.0,26.0099,26.0363,25.9396,25.9484,116224.0
2022-10-13 11:00:00,29.54,29.79,29.49,29.77,135799.0,25.9484,26.168,25.9045,26.1505,135799.0
2022-10-13 11:10:00,29.77,30.06,29.69,29.93,280428.0,26.1505,26.4052,26.0802,26.291,280428.0
2022-10-13 11:20:00,29.94,30.17,29.87,29.95,154274.0,26.2998,26.5018,26.2383,26.3086,154274.0
2022-10-13 11:30:00,29.96,30.26,29.94,30.2,227443.0,26.3174,26.5809,26.2998,26.5282,227443.0
2022-10-13 11:40:00,30.2,30.27,30.07,30.1,170238.0,26.5282,26.5897,26.414,26.4403,170238.0
2022-10-13 11:50:00,30.1,30.18,30.08,30.15,175975.0,26.4403,26.5106,26.4228,26.4843,175975.0
2022-10-13 12:00:00,30.14,30.22,30.11,30.12,162768.0,26.4755,26.5457,26.4491,26.4579,162768.0
2022-10-13 12:10:00,30.13,30.14,29.94,29.97,68789.0,26.4667,26.4755,26.2998,26.3261,68789.0
2022-10-13 12:20:00,29.97,29.97,29.87,29.9,61452.0,26.3261,26.3261,26.2383,26.2647,61452.0
2022-10-13 12:30:00,29.9,29.96,29.87,29.93,63217.0,26.2647,26.3174,26.2383,26.291,63217.0
2022-10-13 12:40:00,29.93,30.14,29.93,30.13,61913.0,26.291,26.4755,26.291,26.4667,61913.0
2022-10-13 12:50:00,30.13,30.15,30.08,30.11,76849.0,26.4667,26.4843,26.4228,26.4491,76849.0
2022-10-13 13:00:00,30.11,30.15,30.09,30.1,77848.0,26.4491,26.4843,26.4316,26.4403,77848.0
2022-10-13 13:10:00,30.1,30.16,30.07,30.15,75823.0,26.4403,26.493,26.414,26.4843,75823.0
2022-10-13 13:20:00,30.16,30.33,30.16,30.28,79431.0,26.493,26.6424,26.493,26.5985,79431.0
2022-10-13 13:30:00,30.29,30.33,30.26,30.3,75015.0,26.6072,26.6424,26.5809,26.616,75015.0
2022-10-13 13:40:00,30.3,30.31,30.22,30.28,54021.0,26.616,26.6248,26.5457,26.5985,54021.0
2022-10-13 13:50:00,30.29,30.3,30.23,30.25,63598.0,26.6072,26.616,26.5545,26.5721,63598.0
2022-10-13 14:00:00,30.25,30.26,30.17,30.21,69089.0,26.5721,26.5809,26.5018,26.537,69089.0
2022-10-13 14:10:00,30.22,30.29,30.21,30.26,90955.0,26.5457,26.6072,26.537,26.5809,90955.0
2022-10-13 14:20:00,30.26,30.28,30.21,30.23,57727.0,26.5809,26.5985,26.537,26.5545,57727.0
2022-10-13 14:30:00,30.23,30.34,30.23,30.32,61004.0,26.5545,26.6512,26.5545,26.6336,61004.0
2022-10-13 14:40:00,30.31,30.37,30.3,30.37,301985.0,26.6248,26.6775,26.616,26.6775,301985.0
2022-10-13 14:50:00,30.37,30.45,30.34,30.42,317689.0,26.6775,26.7478,26.6512,26.7214,317689.0
2022-10-13 15:00:00,30.42,30.5,30.38,30.5,255773.0,26.7214,26.7917,26.6863,26.7917,255773.0
2022-10-13 15:10:00,30.5,30.51,30.46,30.46,160414.0,26.7917,26.8005,26.7566,26.7566,160414.0
2022-10-13 15:20:00,30.46,30.48,30.42,30.48,182153.0,26.7566,26.7741,26.7214,26.7741,182153.0
2022-10-13 15:30:00,30.48,30.53,30.39,30.48,248657.0,26.7741,26.8181,26.6951,26.7741,248657.0
2022-10-13 15:40:00,30.47,30.55,30.42,30.52,258261.0,26.7654,26.8356,26.7214,26.8093,258261.0
2022-10-13 15:50:00,30.52,30.53,30.39,30.42,619004.0,26.8093,26.8181,26.6951,26.7214,619004.0
2022-10-14 09:30:00,30.43,30.68,30.21,30.66,223460.0,26.7302,26.9498,26.537,26.9322,223460.0
2022-10-14 09:40:00,30.66,30.66,30.23,30.24,121118.0,26.9322,26.9322,26.5545,26.5633,121118.0
2022-10-14 09:50:00,30.25,30.35,30.2,30.27,63764.0,26.5721,26.6599,26.5282,26.5897,63764.0
2022-10-14 10:00:00,30.26,30.31,30.04,30.08,165505.0,26.5809,26.6248,26.3876,26.4228,165505.0
2022-10-14 10:10:00,30.07,30.11,29.82,29.94,85348.0,26.414,26.4491,26.1944,26.2998,85348.0
2022-10-14 10:20:00,29.95,29.95,29.77,29.87,109934.0,26.3086,26.3086,26.1505,26.2383,109934.0
2022-10-14 10:30:00,29.87,30.02,29.86,30.01,125324.0,26.2383,26.3701,26.2295,26.3613,125324.0
2022-10-14 10:40:00,30.02,30.07,29.87,29.91,90461.0,26.3701,26.414,26.2383,26.2734,90461.0
2022-10-14 10:50:00,29.91,30.02,29.89,30.0,101252.0,26.2734,26.3701,26.2559,26.3525,101252.0
2022-10-14 11:00:00,30.0,30.09,30.0,30.05,152803.0,26.3525,26.4316,26.3525,26.3964,152803.0
2022-10-14 11:10:00,30.05,30.07,29.82,29.84,229927.0,26.3964,26.414,26.1944,26.2119,229927.0
2022-10-14 11:20:00,29.84,29.96,29.83,29.95,91798.0,26.2119,26.3174,26.2032,26.3086,91798.0
2022-10-14 11:30:00,29.95,29.95,29.81,29.87,61966.0,26.3086,26.3086,26.1856,26.2383,61966.0
2022-10-14 11:40:00,29.87,29.9,29.72,29.75,54473.0,26.2383,26.2647,26.1065,26.1329,54473.0
2022-10-14 11:50:00,29.75,29.81,29.73,29.77,73407.0,26.1329,26.1856,26.1153,26.1505,73407.0
2022-10-14 12:00:00,29.76,29.85,29.69,29.69,105745.0,26.1417,26.2207,26.0802,26.0802,105745.0
2022-10-14 12:10:00,29.69,29.73,29.64,29.67,61983.0,26.0802,26.1153,26.0363,26.0626,61983.0
2022-10-14 12:20:00,29.67,29.76,29.63,29.76,54579.0,26.0626,26.1417,26.0275,26.1417,54579.0
2022-10-14 12:30:00,29.75,29.82,29.73,29.81,61872.0,26.1329,26.1944,26.1153,26.1856,61872.0
2022-10-14 12:40:00,29.81,29.85,29.69,29.71,148617.0,26.1856,26.2207,26.0802,26.0978,148617.0
2022-10-14 12:50:00,29.71,29.71,29.66,29.69,38665.0,26.0978,26.0978,26.0538,26.0802,38665.0
2022-10-14 13:00:00,29.68,29.74,29.61,29.63,85656.0,26.0714,26.1241,26.0099,26.0275,85656.0
2022-10-14 13:10:00,29.63,29.66,29.52,29.58,104236.0,26.0275,26.0538,25.9309,25.9836,104236.0
2022-10-14 13:20:00,29.57,29.65,29.55,29.64,112383.0,25.9748,26.045,25.9572,26.0363,112383.0
2022-10-14 13:30:00,29.64,29.71,29.58,29.63,100496.0,26.0363,26.0978,25.9836,26.0275,100496.0
2022-10-14 13:40:00,29.63,29.65,29.6,29.62,60926.0,26.0275,26.045,26.0011,26.0187,60926.0
2022-10-14 13:50:00,29.61,29.62,29.55,29.62,58037.0,26.0099,26.0187,25.9572,26.0187,58037.0
2022-10-14 14:00:00,29.62,29.62,29.52,29.53,70531.0,26.0187,26.0187,25.9309,25.9396,70531.0
2022-10-14 14:10:00,29.53,29.55,29.46,29.48,121298.0,25.9396,25.9572,25.8781,25.8957,121298.0
2022-10-14 14:20:00,29.49,29.52,29.47,29.5,80847.0,25.9045,25.9309,25.8869,25.9133,80847.0
2022-10-14 14:30:00,29.5,29.53,29.47,29.51,115875.0,25.9133,25.9396,25.8869,25.9221,115875.0
2022-10-14 14:40:00,29.51,29.51,29.45,29.49,86075.0,25.9221,25.9221,25.8694,25.9045,86075.0
2022-10-14 14:50:00,29.49,29.5,29.46,29.5,82760.0,25.9045,25.9133,25.8781,25.9133,82760.0
2022-10-14 15:00:00,29.5,29.58,29.47,29.49,92644.0,25.9133,25.9836,25.8869,25.9045,92644.0
2022-10-14 15:10:00,29.48,29.5,29.37,29.43,140607.0,25.8957,25.9133,25.7991,25.8518,140607.0
2022-10-14 15:20:00,29.43,29.53,29.42,29.52,146930.0,25.8518,25.9396,25.843,25.9309,146930.0
2022-10-14 15:30:00,29.52,29.61,29.48,29.52,212572.0,25.9309,26.0099,25.8957,25.9309,212572.0
2022-10-14 15:40:00,29.52,29.52,29.44,29.47,349347.0,25.9309,25.9309,25.8606,25.8869,349347.0
2022-10-14 15:50:00,29.47,29.52,29.37,29.44,894364.0,25.8869,25.9309,25.7991,25.8606,894364.0
2022-10-17 09:30:00,29.82,29.98,29.68,29.96,188225.0,26.1944,26.3349,26.0714,26.3174,188225.0
2022-10-17 09:40:00,29.97,30.11,29.94,30.09,285324.0,26.3261,26.4491,26.2998,26.4316,285324.0
2022-10-17 09:50:00,30.09,30.15,29.9,29.9,138859.0,26.4316,26.4843,26.2647,26.2647,138859.0
2022-10-17 10:00:00,29.91,30.05,29.89,30.01,128609.0,26.2734,26.3964,26.2559,26.3613,128609.0
2022-10-17 10:10:00,30.01,30.17,29.98,30.09,95569.0,26.3613,26.5018,26.3349,26.4316,95569.0
2022-10-17 10:20:00,30.1,30.14,29.98,30.01,67338.0,26.4403,26.4755,26.3349,26.3613,67338.0
2022-10-17 10:30:00,30.01,30.09,29.98,30.07,125465.0,26.3613,26.4316,26.3349,26.414,125465.0
2022-10-17 10:40:00,30.07,30.13,29.98,30.02,139424.0,26.414,26.4667,26.3349,26.3701,139424.0
2022-10-17 10:50:00,30.01,30.08,29.9,30.07,131456.0,26.3613,26.4228,26.2647,26.414,131456.0
2022-10-17 11:00:00,30.07,30.21,30.06,30.15,100506.0,26.414,26.537,26.4052,26.4843,100506.0
2022-10-17 11:10:00,30.16,30.22,30.1,30.13,105285.0,26.493,26.5457,26.4403,26.4667,105285.0
2022-10-17 11:20:00,30.12,30.28,30.12,30.27,95758.0,26.4579,26.5985,26.4579,26.5897,95758.0
2022-10-17 11:30:00,30.27,30.27,30.18,30.26,75898.0,26.5897,26.5897,26.5106,26.5809,75898.0
2022-10-17 11:40:00,30.26,30.28,30.21,30.24,62497.0,26.5809,26.5985,26.537,26.5633,62497.0
2022-10-17 11:50:00,30.24,30.3,30.21,30.25,101114.0,26.5633,26.616,26.537,26.5721,101114.0
2022-10-17 12:00:00,30.26,30.29,30.18,30.28,60476.0,26.5809,26.6072,26.5106,26.5985,60476.0
2022-10-17 12:10:00,30.27,30.27,30.16,30.17,44028.0,26.5897,26.5897,26.493,26.5018,44028.0
2022-10-17 12:20:00,30.16,30.25,30.15,30.22,53132.0,26.493,26.5721,26.4843,26.5457,53132.0
2022-10-17 12:30:00,30.22,30.24,30.18,30.2,58422.0,26.5457,26.5633,26.5106,26.5282,58422.0
2022-10-17 12:40:00,30.2,30.21,30.12,30.19,66883.0,26.5282,26.537,26.4579,26.5194,66883.0
2022-10-17 12:50:00,30.2,30.2,30.13,30.16,34389.0,26.5282,26.5282,26.4667,26.493,34389.0
2022-10-17 13:00:00,30.16,30.18,30.1,30.13,63859.0,26.493,26.5106,26.4403,26.4667,63859.0
2022-10-17 13:10:00,30.12,30.19,30.11,30.13,38766.0,26.4579,26.5194,26.4491,26.4667,38766.0
2022-10-17 13:20:00,30.13,30.2,30.12,30.16,42492.0,26.4667,26.5282,26.4579,26.493,42492.0
2022-10-17 13:30:00,30.16,30.2,30.14,30.16,41401.0,26.493,26.5282,26.4755,26.493,41401.0
2022-10-17 13:40:00,30.15,30.2,30.13,30.17,54528.0,26.4843,26.5282,26.4667,26.5018,54528.0
2022-10-17 13:50:00,30.17,30.19,30.12,30.15,48857.0,26.5018,26.5194,26.4579,26.4843,48857.0
2022-10-17 14:00:00,30.15,30.18,30.07,30.08,78872.0,26.4843,26.5106,26.414,26.4228,78872.0
2022-10-17 14:10:00,30.07,30.07,29.96,29.98,106210.0,26.414,26.414,26.3174,26.3349,106210.0
2022-10-17 14:20:00,29.97,29.99,29.93,29.97,77354.0,26.3261,26.3437,26.291,26.3261,77354.0
2022-10-17 14:30:00,29.98,30.06,29.97,30.04,55069.0,26.3349,26.4052,26.3261,26.3876,55069.0
2022-10-17 14:40:00,30.04,30.06,30.0,30.0,51963.0,26.3876,26.4052,26.3525,26.3525,51963.0
2022-10-17 14:50:00,30.0,30.02,29.97,29.98,102900.0,26.3525,26.3701,26.3261,26.3349,102900.0
2022-10-17 15:00:00,29.97,30.01,29.95,29.99,96078.0,26.3261,26.3613,26.3086,26.3437,96078.0
2022-10-17 15:10:00,29.99,30.0,29.92,29.96,72331.0,26.3437,26.3525,26.2822,26.3174,72331.0
2022-10-17 15:20:00,29.96,30.0,29.93,30.0,100289.0,26.3174,26.3525,26.291,26.3525,100289.0
2022-10-17 15:30:00,29.99,30.08,29.96,30.01,298534.0,26.3437,26.4228,26.3174,26.3613,298534.0
2022-10-17 15:40:00,30.01,30.08,30.0,30.01,191224.0,26.3613,26.4228,26.3525,26.3613,191224.0
2022-10-17 15:50:00,30.02,30.06,29.91,29.98,458418.0,26.3701,26.4052,26.2734,26.3349,458418.0
2022-10-18 09:30:00,30.19,30.52,30.19,30.45,215338.0,26.5194,26.8093,26.5194,26.7478,215338.0
2022-10-18 09:40:00,30.45,30.53,30.26,30.53,108338.0,26.7478,26.8181,26.5809,26.8181,108338.0
2022-10-18 09:50:00,30.53,30.62,30.41,30.5,184295.0,26.8181,26.8971,26.7126,26.7917,184295.0
2022-10-18 10:00:00,30.51,30.71,30.5,30.69,151481.0,26.8005,26.9762,26.7917,26.9586,151481.0
2022-10-18 10:10:00,30.69,30.74,30.6,30.63,126147.0,26.9586,27.0025,26.8795,26.9059,126147.0
2022-10-18 10:20:00,30.63,30.63,30.48,30.49,149330.0,26.9059,26.9059,26.7741,26.7829,149330.0
2022-10-18 10:30:00,30.48,30.56,30.41,30.43,224315.0,26.7741,26.8444,26.7126,26.7302,224315.0
2022-10-18 10:40:00,30.43,30.47,30.4,30.42,63599.0,26.7302,26.7654,26.7039,26.7214,63599.0
2022-10-18 10:50:00,30.42,30.43,30.3,30.32,53673.0,26.7214,26.7302,26.616,26.6336,53673.0
2022-10-18 11:00:00,30.31,30.34,30.22,30.23,50356.0,26.6248,26.6512,26.5457,26.5545,50356.0
2022-10-18 11:10:00,30.23,30.25,30.17,30.24,108522.0,26.5545,26.5721,26.5018,26.5633,108522.0
2022-10-18 11:20:00,30.24,30.25,30.15,30.21,57823.0,26.5633,26.5721,26.4843,26.537,57823.0
2022-10-18 11:30:00,30.21,30.22,30.09,30.13,62294.0,26.537,26.5457,26.4316,26.4667,62294.0
2022-10-18 11:40:00,30.14,30.22,30.08,30.21,78733.0,26.4755,26.5457,26.4228,26.537,78733.0
2022-10-18 11:50:00,30.21,30.27,30.18,30.25,98496.0,26.537,26.5897,26.5106,26.5721,98496.0
2022-10-18 12:00:00,30.25,30.34,30.24,30.33,200037.0,26.5721,26.6512,26.5633,26.6424,200037.0
2022-10-18 12:10:00,30.33,30.34,30.27,30.3,80885.0,26.6424,26.6512,26.5897,26.616,80885.0
2022-10-18 12:20:00,30.28,30.3,30.21,30.27,60427.0,26.5985,26.616,26.537,26.5897,60427.0
2022-10-18 12:30:00,30.26,30.43,30.25,30.41,67300.0,26.5809,26.7302,26.5721,26.7126,67300.0
2022-10-18 12:40:00,30.41,30.42,30.32,30.36,68418.0,26.7126,26.7214,26.6336,26.6687,68418.0
2022-10-18 12:50:00,30.37,30.4,30.32,30.33,64572.0,26.6775,26.7039,26.6336,26.6424,64572.0
2022-10-18 13:00:00,30.33,30.35,30.26,30.34,79588.0,26.6424,26.6599,26.5809,26.6512,79588.0
2022-10-18 13:10:00,30.34,30.47,30.32,30.46,76027.0,26.6512,26.7654,26.6336,26.7566,76027.0
2022-10-18 13:20:00,30.46,30.54,30.45,30.53,63725.0,26.7566,26.8268,26.7478,26.8181,63725.0
2022-10-18 13:30:00,30.52,30.53,30.47,30.53,58548.0,26.8093,26.8181,26.7654,26.8181,58548.0
2022-10-18 13:40:00,30.53,30.55,30.43,30.46,79008.0,26.8181,26.8356,26.7302,26.7566,79008.0
2022-10-18 13:50:00,30.47,30.5,30.42,30.45,65340.0,26.7654,26.7917,26.7214,26.7478,65340.0
2022-10-18 14:00:00,30.44,30.47,30.4,30.43,129073.0,26.739,26.7654,26.7039,26.7302,129073.0
2022-10-18 14:10:00,30.44,30.48,30.41,30.42,72921.0,26.739,26.7741,26.7126,26.7214,72921.0
2022-10-18 14:20:00,30.42,30.5,30.4,30.5,67656.0,26.7214,26.7917,26.7039,26.7917,67656.0
2022-10-18 14:30:00,30.5,30.51,30.38,30.41,78963.0,26.7917,26.8005,26.6863,26.7126,78963.0
2022-10-18 14:40:00,30.41,30.42,30.3,30.35,88772.0,26.7126,26.7214,26.616,26.6599,88772.0
2022-10-18 14:50:00,30.35,30.42,30.32,30.39,101501.0,26.6599,26.7214,26.6336,26.6951,101501.0
2022-10-18 15:00:00,30.39,30.42,30.33,30.39,70859.0,26.6951,26.7214,26.6424,26.6951,70859.0
2022-10-18 15:10:00,30.39,30.41,30.35,30.38,97111.0,26.6951,26.7126,26.6599,26.6863,97111.0
2022-10-18 15:20:00,30.38,30.38,30.26,30.3,149226.0,26.6863,26.6863,26.5809,26.616,149226.0
2022-10-18 15:30:00,30.3,30.36,30.27,30.32,196797.0,26.616,26.6687,26.5897,26.6336,196797.0
2022-10-18 15:40:00,30.32,30.33,30.24,30.26,207209.0,26.6336,26.6424,26.5633,26.5809,207209.0
2022-10-18 15:50:00,30.26,30.46,30.26,30.45,760304.0,26.5809,26.7566,26.5809,26.7478,760304.0
2022-10-19 09:30:00,30.41,30.67,30.32,30.63,132208.0,26.7126,26.941,26.6336,26.9059,132208.0
2022-10-19 09:40:00,30.63,30.7,30.39,30.41,85693.0,26.9059,26.9674,26.6951,26.7126,85693.0
2022-10-19 09:50:00,30.4,30.57,30.39,30.54,41169.0,26.7039,26.8532,26.6951,26.8268,41169.0
2022-10-19 10:00:00,30.54,30.64,30.51,30.62,164254.0,26.8268,26.9147,26.8005,26.8971,164254.0
2022-10-19 10:10:00,30.61,30.73,30.61,30.67,54765.0,26.8883,26.9937,26.8883,26.941,54765.0
2022-10-19 10:20:00,30.66,30.76,30.66,30.71,76280.0,26.9322,27.0201,26.9322,26.9762,76280.0
2022-10-19 10:30:00,30.72,30.75,30.64,30.75,64908.0,26.985,27.0113,26.9147,27.0113,64908.0
2022-10-19 10:40:00,30.73,30.79,30.69,30.78,59575.0,26.9937,27.0464,26.9586,27.0377,59575.0
2022-10-19 10:50:00,30.78,30.79,30.6,30.65,61826.0,27.0377,27.0464,26.8795,26.9235,61826.0
2022-10-19 11:00:00,30.66,30.71,30.65,30.7,44344.0,26.9322,26.9762,26.9235,26.9674,44344.0
2022-10-19 11:10:00,30.7,30.76,30.69,30.76,54949.0,26.9674,27.0201,26.9586,27.0201,54949.0
2022-10-19 11:20:00,30.75,30.92,30.75,30.9,122682.0,27.0113,27.1606,27.0113,27.1431,122682.0
2022-10-19 11:30:00,30.9,30.91,30.77,30.84,80265.0,27.1431,27.1519,27.0289,27.0904,80265.0
2022-10-19 11:40:00,30.85,30.91,30.82,30.9,56129.0,27.0991,27.1519,27.0728,27.1431,56129.0
2022-10-19 11:50:00,30.9,30.95,30.86,30.87,77704.0,27.1431,27.187,27.1079,27.1167,77704.0
2022-10-19 12:00:00,30.88,30.9,30.81,30.85,88756.0,27.1255,27.1431,27.064,27.0991,88756.0
2022-10-19 12:10:00,30.84,30.88,30.82,30.85,83598.0,27.0904,27.1255,27.0728,27.0991,83598.0
2022-10-19 12:20:00,30.87,30.92,30.85,30.91,78804.0,27.1167,27.1606,27.0991,27.1519,78804.0
2022-10-19 12:30:00,30.9,30.96,30.9,30.92,107560.0,27.1431,27.1958,27.1431,27.1606,107560.0
2022-10-19 12:40:00,30.93,30.93,30.69,30.74,118009.0,27.1694,27.1694,26.9586,27.0025,118009.0
2022-10-19 12:50:00,30.73,30.77,30.66,30.68,63230.0,26.9937,27.0289,26.9322,26.9498,63230.0
2022-10-19 13:00:00,30.68,30.7,30.58,30.61,103817.0,26.9498,26.9674,26.862,26.8883,103817.0
2022-10-19 13:10:00,30.62,30.64,30.54,30.56,82037.0,26.8971,26.9147,26.8268,26.8444,82037.0
2022-10-19 13:20:00,30.56,30.69,30.56,30.68,54875.0,26.8444,26.9586,26.8444,26.9498,54875.0
2022-10-19 13:30:00,30.67,30.72,30.64,30.69,57418.0,26.941,26.985,26.9147,26.9586,57418.0
2022-10-19 13:40:00,30.7,30.82,30.69,30.81,62678.0,26.9674,27.0728,26.9586,27.064,62678.0
2022-10-19 13:50:00,30.81,30.94,30.77,30.91,161814.0,27.064,27.1782,27.0289,27.1519,161814.0
2022-10-19 14:00:00,30.9,30.99,30.84,30.93,145438.0,27.1431,27.2221,27.0904,27.1694,145438.0
2022-10-19 14:10:00,30.93,30.97,30.92,30.94,74648.0,27.1694,27.2046,27.1606,27.1782,74648.0
2022-10-19 14:20:00,30.94,30.96,30.9,30.91,39305.0,27.1782,27.1958,27.1431,27.1519,39305.0
2022-10-19 14:30:00,30.91,30.95,30.88,30.89,39470.0,27.1519,27.187,27.1255,27.1343,39470.0
2022-10-19 14:40:00,30.9,30.91,30.85,30.88,50677.0,27.1431,27.1519,27.0991,27.1255,50677.0
2022-10-19 14:50:00,30.88,30.92,30.86,30.9,56437.0,27.1255,27.1606,27.1079,27.1431,56437.0
2022-10-19 15:00:00,30.9,30.94,30.88,30.92,88320.0,27.1431,27.1782,27.1255,27.1606,88320.0
2022-10-19 15:10:00,30.93,31.05,30.93,30.98,275487.0,27.1694,27.2748,27.1694,27.2133,275487.0
2022-10-19 15:20:00,30.99,31.09,30.98,31.06,187137.0,27.2221,27.31,27.2133,27.2836,187137.0
2022-10-19 15:30:00,31.05,31.07,30.89,30.89,182717.0,27.2748,27.2924,27.1343,27.1343,182717.0
2022-10-19 15:40:00,30.89,30.93,30.81,30.85,243334.0,27.1343,27.1694,27.064,27.0991,243334.0
2022-10-19 15:50:00,30.84,30.9,30.8,30.9,585466.0,27.0904,27.1431,27.0552,27.1431,585466.0
2022-10-20 09:30:00,31.24,31.24,30.87,30.87,328915.0,27.4417,27.4417,27.1167,27.1167,328915.0
2022-10-20 09:40:00,30.87,30.98,30.68,30.7,278160.0,27.1167,27.2133,26.9498,26.9674,278160.0
2022-10-20 09:50:00,30.71,30.82,30.61,30.61,186033.0,26.9762,27.0728,26.8883,26.8883,186033.0
2022-10-20 10:00:00,30.62,30.9,30.61,30.83,218171.0,26.8971,27.1431,26.8883,27.0816,218171.0
2022-10-20 10:10:00,30.83,30.88,30.74,30.87,170614.0,27.0816,27.1255,27.0025,27.1167,170614.0
2022-10-20 10:20:00,30.87,30.94,30.85,30.88,84644.0,27.1167,27.1782,27.0991,27.1255,84644.0
2022-10-20 10:30:00,30.88,30.9,30.76,30.79,93359.0,27.1255,27.1431,27.0201,27.0464,93359.0
2022-10-20 10:40:00,30.8,30.87,30.75,30.86,115289.0,27.0552,27.1167,27.0113,27.1079,115289.0
2022-10-20 10:50:00,30.85,30.91,30.8,30.91,120371.0,27.0991,27.1519,27.0552,27.1519,120371.0
2022-10-20 11:00:00,30.91,31.07,30.81,30.99,140156.0,27.1519,27.2924,27.064,27.2221,140156.0
2022-10-20 11:10:00,30.98,31.06,30.96,31.03,113047.0,27.2133,27.2836,27.1958,27.2573,113047.0
2022-10-20 11:20:00,31.04,31.1,30.98,31.1,181267.0,27.266,27.3188,27.2133,27.3188,181267.0
2022-10-20 11:30:00,31.1,31.13,31.05,31.08,83754.0,27.3188,27.3451,27.2748,27.3012,83754.0
2022-10-20 11:40:00,31.08,31.08,30.92,30.96,87849.0,27.3012,27.3012,27.1606,27.1958,87849.0
2022-10-20 11:50:00,30.96,31.01,30.9,30.92,210055.0,27.1958,27.2397,27.1431,27.1606,210055.0
2022-10-20 12:00:00,30.92,30.97,30.83,30.89,335832.0,27.1606,27.2046,27.0816,27.1343,335832.0
2022-10-20 12:10:00,30.89,30.91,30.81,30.83,119214.0,27.1343,27.1519,27.064,27.0816,119214.0
2022-10-20 12:20:00,30.82,30.85,30.77,30.82,213359.0,27.0728,27.0991,27.0289,27.0728,213359.0
2022-10-20 12:30:00,30.82,30.82,30.78,30.8,103323.0,27.0728,27.0728,27.0377,27.0552,103323.0
2022-10-20 12:40:00,30.79,30.87,30.79,30.84,103189.0,27.0464,27.1167,27.0464,27.0904,103189.0
2022-10-20 12:50:00,30.84,30.87,30.8,30.85,76906.0,27.0904,27.1167,27.0552,27.0991,76906.0
2022-10-20 13:00:00,30.85,30.88,30.75,30.75,126078.0,27.0991,27.1255,27.0113,27.0113,126078.0
2022-10-20 13:10:00,30.76,30.85,30.75,30.77,142570.0,27.0201,27.0991,27.0113,27.0289,142570.0
2022-10-20 13:20:00,30.77,30.85,30.76,30.84,119434.0,27.0289,27.0991,27.0201,27.0904,119434.0
2022-10-20 13:30:00,30.83,30.85,30.74,30.76,180358.0,27.0816,27.0991,27.0025,27.0201,180358.0
2022-10-20 13:40:00,30.76,30.76,30.63,30.64,82354.0,27.0201,27.0201,26.9059,26.9147,82354.0
2022-10-20 13:50:00,30.65,30.71,30.63,30.71,129736.0,26.9235,26.9762,26.9059,26.9762,129736.0
2022-10-20 14:00:00,30.71,30.72,30.66,30.69,161237.0,26.9762,26.985,26.9322,26.9586,161237.0
2022-10-20 14:10:00,30.69,30.69,30.59,30.61,110879.0,26.9586,26.9586,26.8708,26.8883,110879.0
2022-10-20 14:20:00,30.61,30.63,30.56,30.59,98541.0,26.8883,26.9059,26.8444,26.8708,98541.0
2022-10-20 14:30:00,30.58,30.7,30.58,30.69,97127.0,26.862,26.9674,26.862,26.9586,97127.0
2022-10-20 14:40:00,30.69,30.73,30.66,30.7,126788.0,26.9586,26.9937,26.9322,26.9674,126788.0
2022-10-20 14:50:00,30.71,30.79,30.67,30.75,148310.0,26.9762,27.0464,26.941,27.0113,148310.0
2022-10-20 15:00:00,30.75,30.84,30.73,30.83,138746.0,27.0113,27.0904,26.9937,27.0816,138746.0
2022-10-20 15:10:00,30.83,30.84,30.76,30.78,248059.0,27.0816,27.0904,27.0201,27.0377,248059.0
2022-10-20 15:20:00,30.78,30.79,30.72,30.78,150888.0,27.0377,27.0464,26.985,27.0377,150888.0
2022-10-20 15:30:00,30.77,30.8,30.7,30.8,188490.0,27.0289,27.0552,26.9674,27.0552,188490.0
2022-10-20 15:40:00,30.8,30.9,30.78,30.9,318087.0,27.0552,27.1431,27.0377,27.1431,318087.0
2022-10-20 15:50:00,30.9,30.96,30.89,30.89,995884.0,27.1431,27.1958,27.1343,27.1343,995884.0
2022-10-21 09:30:00,30.97,31.11,30.8,31.0,501636.0,27.2046,27.3275,27.0552,27.2309,501636.0
2022-10-21 09:40:00,30.99,31.11,30.86,31.07,97671.0,27.2221,27.3275,27.1079,27.2924,97671.0
2022-10-21 09:50:00,31.08,31.13,31.03,31.11,114979.0,27.3012,27.3451,27.2573,27.3275,114979.0
2022-10-21 10:00:00,31.11,31.24,31.06,31.24,70731.0,27.3275,27.4417,27.2836,27.4417,70731.0
2022-10-21 10:10:00,31.24,31.29,31.06,31.06,118990.0,27.4417,27.4857,27.2836,27.2836,118990.0
2022-10-21 10:20:00,31.06,31.1,30.82,30.85,97206.0,27.2836,27.3188,27.0728,27.0991,97206.0
2022-10-21 10:30:00,30.85,30.88,30.69,30.8,157503.0,27.0991,27.1255,26.9586,27.0552,157503.0
2022-10-21 10:40:00,30.8,30.93,30.71,30.93,125495.0,27.0552,27.1694,26.9762,27.1694,125495.0
2022-10-21 10:50:00,30.94,31.02,30.88,30.98,352555.0,27.1782,27.2485,27.1255,27.2133,352555.0
2022-10-21 11:00:00,30.98,31.0,30.86,30.96,435954.0,27.2133,27.2309,27.1079,27.1958,435954.0
2022-10-21 11:10:00,30.97,31.08,30.97,31.04,110659.0,27.2046,27.3012,27.2046,27.266,110659.0
2022-10-21 11:20:00,31.04,31.14,31.0,31.13,87302.0,27.266,27.3539,27.2309,27.3451,87302.0
2022-10-21 11:30:00,31.13,31.25,31.1,31.12,109248.0,27.3451,27.4505,27.3188,27.3363,109248.0
2022-10-21 11:40:00,31.12,31.24,31.11,31.23,76310.0,27.3363,27.4417,27.3275,27.4329,76310.0
2022-10-21 11:50:00,31.23,31.31,31.21,31.29,102295.0,27.4329,27.5032,27.4154,27.4857,102295.0
2022-10-21 12:00:00,31.29,31.35,31.26,31.3,152834.0,27.4857,27.5384,27.4593,27.4944,152834.0
2022-10-21 12:10:00,31.3,31.32,31.24,31.3,124164.0,27.4944,27.512,27.4417,27.4944,124164.0
2022-10-21 12:20:00,31.29,31.39,31.24,31.33,140409.0,27.4857,27.5735,27.4417,27.5208,140409.0
2022-10-21 12:30:00,31.33,31.44,31.31,31.38,118429.0,27.5208,27.6174,27.5032,27.5647,118429.0
2022-10-21 12:40:00,31.38,31.47,31.38,31.44,90770.0,27.5647,27.6438,27.5647,27.6174,90770.0
2022-10-21 12:50:00,31.44,31.45,31.34,31.35,231487.0,27.6174,27.6262,27.5296,27.5384,231487.0
2022-10-21 13:00:00,31.35,31.39,31.33,31.34,144265.0,27.5384,27.5735,27.5208,27.5296,144265.0
2022-10-21 13:10:00,31.35,31.39,31.33,31.38,148793.0,27.5384,27.5735,27.5208,27.5647,148793.0
2022-10-21 13:20:00,31.37,31.4,31.31,31.39,107585.0,27.5559,27.5823,27.5032,27.5735,107585.0
2022-10-21 13:30:00,31.39,31.46,31.39,31.42,85992.0,27.5735,27.635,27.5735,27.5998,85992.0
2022-10-21 13:40:00,31.43,31.53,31.43,31.51,132306.0,27.6086,27.6965,27.6086,27.6789,132306.0
2022-10-21 13:50:00,31.51,31.52,31.47,31.52,70387.0,27.6789,27.6877,27.6438,27.6877,70387.0
2022-10-21 14:00:00,31.51,31.61,31.49,31.61,296528.0,27.6789,27.7667,27.6613,27.7667,296528.0
2022-10-21 14:10:00,31.6,31.62,31.54,31.62,299434.0,27.758,27.7755,27.7053,27.7755,299434.0
2022-10-21 14:20:00,31.62,31.65,31.59,31.64,131104.0,27.7755,27.8019,27.7492,27.7931,131104.0
2022-10-21 14:30:00,31.64,31.66,31.63,31.65,218305.0,27.7931,27.8107,27.7843,27.8019,218305.0
2022-10-21 14:40:00,31.66,31.67,31.62,31.67,108603.0,27.8107,27.8194,27.7755,27.8194,108603.0
2022-10-21 14:50:00,31.67,31.68,31.6,31.67,163321.0,27.8194,27.8282,27.758,27.8194,163321.0
2022-10-21 15:00:00,31.67,31.68,31.6,31.63,333218.0,27.8194,27.8282,27.758,27.7843,333218.0
2022-10-21 15:10:00,31.63,31.74,31.62,31.74,214789.0,27.7843,27.8809,27.7755,27.8809,214789.0
2022-10-21 15:20:00,31.74,31.76,31.71,31.72,199977.0,27.8809,27.8985,27.8546,27.8634,199977.0
2022-10-21 15:30:00,31.72,31.72,31.59,31.63,227254.0,27.8634,27.8634,27.7492,27.7843,227254.0
2022-10-21 15:40:00,31.63,31.64,31.6,31.63,266180.0,27.7843,27.7931,27.758,27.7843,266180.0
2022-10-21 15:50:00,31.63,31.63,31.5,31.53,638486.0,27.7843,27.7843,27.6701,27.6965,638486.0
2022-10-24 09:30:00,31.66,31.66,31.32,31.59,249161.0,27.8107,27.8107,27.512,27.7492,249161.0
2022-10-24 09:40:00,31.58,31.64,31.36,31.48,137429.0,27.7404,27.7931,27.5471,27.6526,137429.0
2022-10-24 09:50:00,31.48,31.62,31.45,31.57,98451.0,27.6526,27.7755,27.6262,27.7316,98451.0
2022-10-24 10:00:00,31.57,31.57,31.34,31.35,145844.0,27.7316,27.7316,27.5296,27.5384,145844.0
2022-10-24 10:10:00,31.35,31.4,31.19,31.26,104822.0,27.5384,27.5823,27.3978,27.4593,104822.0
2022-10-24 10:20:00,31.25,31.26,31.1,31.25,101959.0,27.4505,27.4593,27.3188,27.4505,101959.0
2022-10-24 10:30:00,31.24,31.41,31.2,31.39,168688.0,27.4417,27.5911,27.4066,27.5735,168688.0
2022-10-24 10:40:00,31.38,31.42,31.19,31.21,85910.0,27.5647,27.5998,27.3978,27.4154,85910.0
2022-10-24 10:50:00,31.2,31.31,31.19,31.23,115004.0,27.4066,27.5032,27.3978,27.4329,115004.0
2022-10-24 11:00:00,31.23,31.3,31.19,31.21,105044.0,27.4329,27.4944,27.3978,27.4154,105044.0
2022-10-24 11:10:00,31.21,31.27,31.15,31.19,91100.0,27.4154,27.4681,27.3627,27.3978,91100.0
2022-10-24 11:20:00,31.2,31.27,31.17,31.21,74352.0,27.4066,27.4681,27.3802,27.4154,74352.0
2022-10-24 11:30:00,31.21,31.22,31.15,31.21,67408.0,27.4154,27.4242,27.3627,27.4154,67408.0
2022-10-24 11:40:00,31.21,31.22,31.06,31.16,60252.0,27.4154,27.4242,27.2836,27.3715,60252.0
2022-10-24 11:50:00,31.16,31.25,31.16,31.22,59743.0,27.3715,27.4505,27.3715,27.4242,59743.0
2022-10-24 12:00:00,31.22,31.25,31.18,31.23,66994.0,27.4242,27.4505,27.389,27.4329,66994.0
2022-10-24 12:10:00,31.22,31.25,31.14,31.19,62102.0,27.4242,27.4505,27.3539,27.3978,62102.0
2022-10-24 12:20:00,31.2,31.27,31.18,31.21,51723.0,27.4066,27.4681,27.389,27.4154,51723.0
2022-10-24 12:30:00,31.22,31.27,31.2,31.25,58870.0,27.4242,27.4681,27.4066,27.4505,58870.0
2022-10-24 12:40:00,31.25,31.29,31.22,31.29,47453.0,27.4505,27.4857,27.4242,27.4857,47453.0
2022-10-24 12:50:00,31.29,31.3,31.24,31.25,45725.0,27.4857,27.4944,27.4417,27.4505,45725.0
2022-10-24 13:00:00,31.24,31.26,31.21,31.24,29082.0,27.4417,27.4593,27.4154,27.4417,29082.0
2022-10-24 13:10:00,31.24,31.24,31.14,31.16,50417.0,27.4417,27.4417,27.3539,27.3715,50417.0
2022-10-24 13:20:00,31.15,31.16,31.09,31.11,122311.0,27.3627,27.3715,27.31,27.3275,122311.0
2022-10-24 13:30:00,31.11,31.12,31.09,31.11,51267.0,27.3275,27.3363,27.31,27.3275,51267.0
2022-10-24 13:40:00,31.11,31.21,31.11,31.17,113156.0,27.3275,27.4154,27.3275,27.3802,113156.0
2022-10-24 13:50:00,31.16,31.18,31.11,31.12,126282.0,27.3715,27.389,27.3275,27.3363,126282.0
2022-10-24 14:00:00,31.12,31.14,31.06,31.08,156348.0,27.3363,27.3539,27.2836,27.3012,156348.0
2022-10-24 14:10:00,31.07,31.08,31.01,31.01,46072.0,27.2924,27.3012,27.2397,27.2397,46072.0
2022-10-24 14:20:00,31.02,31.03,30.97,31.02,93132.0,27.2485,27.2573,27.2046,27.2485,93132.0
2022-10-24 14:30:00,31.01,31.04,31.0,31.02,58039.0,27.2397,27.266,27.2309,27.2485,58039.0
2022-10-24 14:40:00,31.02,31.08,30.99,31.08,74099.0,27.2485,27.3012,27.2221,27.3012,74099.0
2022-10-24 14:50:00,31.08,31.13,31.07,31.11,77790.0,27.3012,27.3451,27.2924,27.3275,77790.0
2022-10-24 15:00:00,31.12,31.14,31.1,31.13,82940.0,27.3363,27.3539,27.3188,27.3451,82940.0
2022-10-24 15:10:00,31.13,31.22,31.12,31.21,115577.0,27.3451,27.4242,27.3363,27.4154,115577.0
2022-10-24 15:20:00,31.21,31.29,31.19,31.28,118691.0,27.4154,27.4857,27.3978,27.4769,118691.0
2022-10-24 15:30:00,31.28,31.29,31.16,31.2,144956.0,27.4769,27.4857,27.3715,27.4066,144956.0
2022-10-24 15:40:00,31.19,31.2,31.06,31.07,172672.0,27.3978,27.4066,27.2836,27.2924,172672.0
2022-10-24 15:50:00,31.07,31.13,31.05,31.1,720097.0,27.2924,27.3451,27.2748,27.3188,720097.0
2022-10-25 09:30:00,31.0,31.21,30.93,31.15,148120.0,27.2309,27.4154,27.1694,27.3627,148120.0
2022-10-25 09:40:00,31.15,31.29,31.06,31.24,110061.0,27.3627,27.4857,27.2836,27.4417,110061.0
2022-10-25 09:50:00,31.24,31.34,31.24,31.29,91346.0,27.4417,27.5296,27.4417,27.4857,91346.0
2022-10-25 10:00:00,31.3,31.36,31.28,31.35,126900.0,27.4944,27.5471,27.4769,27.5384,126900.0
2022-10-25 10:10:00,31.36,31.48,31.35,31.45,87653.0,27.5471,27.6526,27.5384,27.6262,87653.0
2022-10-25 10:20:00,31.45,31.53,31.42,31.52,57835.0,27.6262,27.6965,27.5998,27.6877,57835.0
2022-10-25 10:30:00,31.53,31.53,31.45,31.49,77932.0,27.6965,27.6965,27.6262,27.6613,77932.0
2022-10-25 10:40:00,31.49,31.52,31.45,31.48,62677.0,27.6613,27.6877,27.6262,27.6526,62677.0
2022-10-25 10:50:00,31.48,31.5,31.45,31.45,85906.0,27.6526,27.6701,27.6262,27.6262,85906.0
2022-10-25 11:00:00,31.45,31.55,31.44,31.55,62989.0,27.6262,27.714,27.6174,27.714,62989.0
2022-10-25 11:10:00,31.55,31.55,31.46,31.51,78796.0,27.714,27.714,27.635,27.6789,78796.0
2022-10-25 11:20:00,31.51,31.53,31.44,31.45,79881.0,27.6789,27.6965,27.6174,27.6262,79881.0
2022-10-25 11:30:00,31.45,31.52,31.45,31.51,46669.0,27.6262,27.6877,27.6262,27.6789,46669.0
2022-10-25 11:40:00,31.51,31.58,31.48,31.58,122820.0,27.6789,27.7404,27.6526,27.7404,122820.0
2022-10-25 11:50:00,31.58,31.64,31.54,31.63,150214.0,27.7404,27.7931,27.7053,27.7843,150214.0
2022-10-25 12:00:00,31.63,31.67,31.61,31.66,108488.0,27.7843,27.8194,27.7667,27.8107,108488.0
2022-10-25 12:10:00,31.66,31.71,31.63,31.64,52060.0,27.8107,27.8546,27.7843,27.7931,52060.0
2022-10-25 12:20:00,31.64,31.67,31.58,31.59,99032.0,27.7931,27.8194,27.7404,27.7492,99032.0
2022-10-25 12:30:00,31.59,31.66,31.58,31.66,78876.0,27.7492,27.8107,27.7404,27.8107,78876.0
2022-10-25 12:40:00,31.65,31.66,31.61,31.62,56219.0,27.8019,27.8107,27.7667,27.7755,56219.0
2022-10-25 12:50:00,31.62,31.67,31.61,31.64,52979.0,27.7755,27.8194,27.7667,27.7931,52979.0
2022-10-25 13:00:00,31.64,31.66,31.59,31.62,76996.0,27.7931,27.8107,27.7492,27.7755,76996.0
2022-10-25 13:10:00,31.63,31.64,31.58,31.61,51779.0,27.7843,27.7931,27.7404,27.7667,51779.0
2022-10-25 13:20:00,31.62,31.62,31.51,31.53,44607.0,27.7755,27.7755,27.6789,27.6965,44607.0
2022-10-25 13:30:00,31.53,31.56,31.48,31.49,62339.0,27.6965,27.7228,27.6526,27.6613,62339.0
2022-10-25 13:40:00,31.49,31.52,31.46,31.52,86850.0,27.6613,27.6877,27.635,27.6877,86850.0
2022-10-25 13:50:00,31.52,31.55,31.48,31.52,102168.0,27.6877,27.714,27.6526,27.6877,102168.0
2022-10-25 14:00:00,31.52,31.61,31.51,31.6,92876.0,27.6877,27.7667,27.6789,27.758,92876.0
2022-10-25 14:10:00,31.6,31.63,31.56,31.63,56079.0,27.758,27.7843,27.7228,27.7843,56079.0
2022-10-25 14:20:00,31.63,31.64,31.6,31.63,42844.0,27.7843,27.7931,27.758,27.7843,42844.0
2022-10-25 14:30:00,31.64,31.67,31.61,31.66,85897.0,27.7931,27.8194,27.7667,27.8107,85897.0
2022-10-25 14:40:00,31.65,31.67,31.6,31.63,88693.0,27.8019,27.8194,27.758,27.7843,88693.0
2022-10-25 14:50:00,31.63,31.64,31.6,31.64,114536.0,27.7843,27.7931,27.758,27.7931,114536.0
2022-10-25 15:00:00,31.64,31.71,31.62,31.71,105335.0,27.7931,27.8546,27.7755,27.8546,105335.0
2022-10-25 15:10:00,31.7,31.74,31.69,31.74,94170.0,27.8458,27.8809,27.837,27.8809,94170.0
2022-10-25 15:20:00,31.74,31.8,31.73,31.79,99038.0,27.8809,27.9336,27.8722,27.9249,99038.0
2022-10-25 15:30:00,31.79,31.81,31.77,31.8,126962.0,27.9249,27.9424,27.9073,27.9336,126962.0
2022-10-25 15:40:00,31.8,31.88,31.77,31.85,270581.0,27.9336,28.0039,27.9073,27.9776,270581.0
2022-10-25 15:50:00,31.86,31.87,31.82,31.85,743268.0,27.9863,27.9951,27.9512,27.9776,743268.0
2022-10-26 09:30:00,32.08,32.34,32.08,32.3,191946.0,28.1796,28.408,28.1796,28.3729,191946.0
2022-10-26 09:40:00,32.29,32.29,31.96,32.01,233855.0,28.3641,28.3641,28.0742,28.1181,233855.0
2022-10-26 09:50:00,32.01,32.06,31.86,31.87,95982.0,28.1181,28.162,27.9863,27.9951,95982.0
2022-10-26 10:00:00,31.87,32.1,31.87,32.08,133771.0,27.9951,28.1972,27.9951,28.1796,133771.0
2022-10-26 10:10:00,32.08,32.15,32.03,32.13,96128.0,28.1796,28.2411,28.1357,28.2235,96128.0
2022-10-26 10:20:00,32.13,32.18,32.11,32.17,70765.0,28.2235,28.2674,28.206,28.2587,70765.0
2022-10-26 10:30:00,32.16,32.2,32.08,32.18,115223.0,28.2499,28.285,28.1796,28.2674,115223.0
2022-10-26 10:40:00,32.18,32.25,32.15,32.16,141624.0,28.2674,28.3289,28.2411,28.2499,141624.0
2022-10-26 10:50:00,32.16,32.2,32.12,32.13,77064.0,28.2499,28.285,28.2147,28.2235,77064.0
2022-10-26 11:00:00,32.13,32.25,32.13,32.24,86390.0,28.2235,28.3289,28.2235,28.3201,86390.0
2022-10-26 11:10:00,32.24,32.27,32.23,32.25,112910.0,28.3201,28.3465,28.3114,28.3289,112910.0
2022-10-26 11:20:00,32.25,32.28,32.21,32.26,58108.0,28.3289,28.3553,28.2938,28.3377,58108.0
2022-10-26 11:30:00,32.26,32.28,32.2,32.21,71339.0,28.3377,28.3553,28.285,28.2938,71339.0
2022-10-26 11:40:00,32.21,32.25,32.2,32.24,54705.0,28.2938,28.3289,28.285,28.3201,54705.0
2022-10-26 11:50:00,32.24,32.25,32.2,32.23,63371.0,28.3201,28.3289,28.285,28.3114,63371.0
2022-10-26 12:00:00,32.23,32.25,32.2,32.21,70542.0,28.3114,28.3289,28.285,28.2938,70542.0
2022-10-26 12:10:00,32.22,32.25,32.2,32.23,46493.0,28.3026,28.3289,28.285,28.3114,46493.0
2022-10-26 12:20:00,32.23,32.26,32.2,32.24,69433.0,28.3114,28.3377,28.285,28.3201,69433.0
2022-10-26 12:30:00,32.24,32.26,32.2,32.22,76277.0,28.3201,28.3377,28.285,28.3026,76277.0
2022-10-26 12:40:00,32.22,32.28,32.22,32.23,56528.0,28.3026,28.3553,28.3026,28.3114,56528.0
2022-10-26 12:50:00,32.23,32.25,32.15,32.2,78555.0,28.3114,28.3289,28.2411,28.285,78555.0
2022-10-26 13:00:00,32.2,32.29,32.13,32.28,165842.0,28.285,28.3641,28.2235,28.3553,165842.0
2022-10-26 13:10:00,32.27,32.29,32.22,32.25,73790.0,28.3465,28.3641,28.3026,28.3289,73790.0
2022-10-26 13:20:00,32.26,32.26,32.17,32.18,80149.0,28.3377,28.3377,28.2587,28.2674,80149.0
2022-10-26 13:30:00,32.18,32.18,32.09,32.13,82848.0,28.2674,28.2674,28.1884,28.2235,82848.0
2022-10-26 13:40:00,32.13,32.16,32.09,32.1,90261.0,28.2235,28.2499,28.1884,28.1972,90261.0
2022-10-26 13:50:00,32.1,32.2,32.1,32.17,59994.0,28.1972,28.285,28.1972,28.2587,59994.0
2022-10-26 14:00:00,32.18,32.2,32.16,32.18,48833.0,28.2674,28.285,28.2499,28.2674,48833.0
2022-10-26 14:10:00,32.18,32.2,32.13,32.16,86203.0,28.2674,28.285,28.2235,28.2499,86203.0
2022-10-26 14:20:00,32.16,32.16,32.13,32.15,49337.0,28.2499,28.2499,28.2235,28.2411,49337.0
2022-10-26 14:30:00,32.15,32.2,32.14,32.18,54096.0,28.2411,28.285,28.2323,28.2674,54096.0
2022-10-26 14:40:00,32.18,32.18,32.1,32.13,60182.0,28.2674,28.2674,28.1972,28.2235,60182.0
2022-10-26 14:50:00,32.12,32.15,32.11,32.14,60884.0,28.2147,28.2411,28.206,28.2323,60884.0
2022-10-26 15:00:00,32.14,32.14,32.07,32.11,79890.0,28.2323,28.2323,28.1708,28.206,79890.0
2022-10-26 15:10:00,32.11,32.14,32.08,32.13,96960.0,28.206,28.2323,28.1796,28.2235,96960.0
2022-10-26 15:20:00,32.13,32.16,32.13,32.15,83120.0,28.2235,28.2499,28.2235,28.2411,83120.0
2022-10-26 15:30:00,32.15,32.2,32.15,32.2,132558.0,28.2411,28.285,28.2411,28.285,132558.0
2022-10-26 15:40:00,32.2,32.24,32.18,32.19,144857.0,28.285,28.3201,28.2674,28.2762,144857.0
2022-10-26 15:50:00,32.19,32.2,32.14,32.18,513308.0,28.2762,28.285,28.2323,28.2674,513308.0
2022-10-27 09:30:00,32.61,32.7,32.43,32.51,179414.0,28.6452,28.7242,28.487,28.5573,179414.0
2022-10-27 09:40:00,32.51,32.59,32.44,32.51,114507.0,28.5573,28.6276,28.4958,28.5573,114507.0
2022-10-27 09:50:00,32.52,32.58,32.41,32.49,67234.0,28.5661,28.6188,28.4695,28.5398,67234.0
2022-10-27 10:00:00,32.48,32.64,32.45,32.62,61487.0,28.531,28.6715,28.5046,28.6539,61487.0
2022-10-27 10:10:00,32.61,32.74,32.57,32.61,88772.0,28.6452,28.7594,28.61,28.6452,88772.0
2022-10-27 10:20:00,32.59,32.67,32.55,32.63,74144.0,28.6276,28.6979,28.5925,28.6627,74144.0
2022-10-27 10:30:00,32.64,32.7,32.54,32.59,73866.0,28.6715,28.7242,28.5837,28.6276,73866.0
2022-10-27 10:40:00,32.59,32.6,32.52,32.54,72619.0,28.6276,28.6364,28.5661,28.5837,72619.0
2022-10-27 10:50:00,32.55,32.62,32.54,32.54,67733.0,28.5925,28.6539,28.5837,28.5837,67733.0
2022-10-27 11:00:00,32.54,32.68,32.5,32.68,61500.0,28.5837,28.7067,28.5485,28.7067,61500.0
2022-10-27 11:10:00,32.67,32.73,32.62,32.66,75422.0,28.6979,28.7506,28.6539,28.6891,75422.0
2022-10-27 11:20:00,32.66,32.87,32.65,32.87,117976.0,28.6891,28.8735,28.6803,28.8735,117976.0
2022-10-27 11:30:00,32.86,32.86,32.65,32.67,95313.0,28.8648,28.8648,28.6803,28.6979,95313.0
2022-10-27 11:40:00,32.68,32.68,32.62,32.63,48483.0,28.7067,28.7067,28.6539,28.6627,48483.0
2022-10-27 11:50:00,32.63,32.71,32.61,32.69,72452.0,28.6627,28.733,28.6452,28.7154,72452.0
2022-10-27 12:00:00,32.68,32.77,32.67,32.75,111527.0,28.7067,28.7857,28.6979,28.7681,111527.0
2022-10-27 12:10:00,32.75,32.79,32.68,32.7,62773.0,28.7681,28.8033,28.7067,28.7242,62773.0
2022-10-27 12:20:00,32.7,32.71,32.54,32.54,50188.0,28.7242,28.733,28.5837,28.5837,50188.0
2022-10-27 12:30:00,32.54,32.63,32.53,32.62,39209.0,28.5837,28.6627,28.5749,28.6539,39209.0
2022-10-27 12:40:00,32.61,32.72,32.6,32.71,101126.0,28.6452,28.7418,28.6364,28.733,101126.0
2022-10-27 12:50:00,32.71,32.82,32.71,32.81,82676.0,28.733,28.8296,28.733,28.8208,82676.0
2022-10-27 13:00:00,32.8,32.84,32.77,32.84,66975.0,28.8121,28.8472,28.7857,28.8472,66975.0
2022-10-27 13:10:00,32.84,32.85,32.77,32.8,66398.0,28.8472,28.856,28.7857,28.8121,66398.0
2022-10-27 13:20:00,32.8,32.82,32.79,32.82,47893.0,28.8121,28.8296,28.8033,28.8296,47893.0
2022-10-27 13:30:00,32.82,32.83,32.79,32.8,47854.0,28.8296,28.8384,28.8033,28.8121,47854.0
2022-10-27 13:40:00,32.79,32.81,32.77,32.8,84375.0,28.8033,28.8208,28.7857,28.8121,84375.0
2022-10-27 13:50:00,32.8,32.83,32.78,32.8,58859.0,28.8121,28.8384,28.7945,28.8121,58859.0
2022-10-27 14:00:00,32.79,32.81,32.74,32.74,70091.0,28.8033,28.8208,28.7594,28.7594,70091.0
2022-10-27 14:10:00,32.74,32.81,32.73,32.8,83839.0,28.7594,28.8208,28.7506,28.8121,83839.0
2022-10-27 14:20:00,32.81,32.81,32.71,32.71,58085.0,28.8208,28.8208,28.733,28.733,58085.0
2022-10-27 14:30:00,32.72,32.72,32.61,32.62,36316.0,28.7418,28.7418,28.6452,28.6539,36316.0
2022-10-27 14:40:00,32.62,32.63,32.57,32.58,46726.0,28.6539,28.6627,28.61,28.6188,46726.0
2022-10-27 14:50:00,32.58,32.59,32.5,32.52,65027.0,28.6188,28.6276,28.5485,28.5661,65027.0
2022-10-27 15:00:00,32.51,32.56,32.46,32.46,61265.0,28.5573,28.6012,28.5134,28.5134,61265.0
2022-10-27 15:10:00,32.47,32.54,32.44,32.54,87106.0,28.5222,28.5837,28.4958,28.5837,87106.0
2022-10-27 15:20:00,32.53,32.56,32.51,32.55,107326.0,28.5749,28.6012,28.5573,28.5925,107326.0
2022-10-27 15:30:00,32.55,32.61,32.53,32.55,135327.0,28.5925,28.6452,28.5749,28.5925,135327.0
2022-10-27 15:40:00,32.54,32.6,32.52,32.55,218449.0,28.5837,28.6364,28.5661,28.5925,218449.0
2022-10-27 15:50:00,32.55,32.57,32.49,32.54,553619.0,28.5925,28.61,28.5398,28.5837,553619.0
2022-10-28 09:30:00,32.84,32.89,32.62,32.72,147274.0,28.8472,28.8911,28.6539,28.7418,147274.0
2022-10-28 09:40:00,32.73,32.78,32.61,32.7,154013.0,28.7506,28.7945,28.6452,28.7242,154013.0
2022-10-28 09:50:00,32.69,32.81,32.64,32.66,88526.0,28.7154,28.8208,28.6715,28.6891,88526.0
2022-10-28 10:00:00,32.66,32.67,32.44,32.45,119531.0,28.6891,28.6979,28.4958,28.5046,119531.0
2022-10-28 10:10:00,32.45,32.54,32.34,32.5,85767.0,28.5046,28.5837,28.408,28.5485,85767.0
2022-10-28 10:20:00,32.51,32.52,32.37,32.52,114550.0,28.5573,28.5661,28.4343,28.5661,114550.0
2022-10-28 10:30:00,32.52,32.55,32.23,32.23,129583.0,28.5661,28.5925,28.3114,28.3114,129583.0
2022-10-28 10:40:00,32.23,32.42,32.22,32.41,85380.0,28.3114,28.4783,28.3026,28.4695,85380.0
2022-10-28 10:50:00,32.42,32.44,32.36,32.44,88748.0,28.4783,28.4958,28.4256,28.4958,88748.0
2022-10-28 11:00:00,32.44,32.47,32.35,32.38,68341.0,28.4958,28.5222,28.4168,28.4431,68341.0
2022-10-28 11:10:00,32.38,32.43,32.34,32.39,89924.0,28.4431,28.487,28.408,28.4519,89924.0
2022-10-28 11:20:00,32.39,32.45,32.3,32.34,146087.0,28.4519,28.5046,28.3729,28.408,146087.0
2022-10-28 11:30:00,32.35,32.38,32.26,32.3,66783.0,28.4168,28.4431,28.3377,28.3729,66783.0
2022-10-28 11:40:00,32.31,32.42,32.28,32.41,42974.0,28.3816,28.4783,28.3553,28.4695,42974.0
2022-10-28 11:50:00,32.41,32.49,32.41,32.47,50390.0,28.4695,28.5398,28.4695,28.5222,50390.0
2022-10-28 12:00:00,32.48,32.49,32.36,32.38,83908.0,28.531,28.5398,28.4256,28.4431,83908.0
2022-10-28 12:10:00,32.38,32.5,32.37,32.5,54679.0,28.4431,28.5485,28.4343,28.5485,54679.0
2022-10-28 12:20:00,32.5,32.55,32.48,32.53,49515.0,28.5485,28.5925,28.531,28.5749,49515.0
2022-10-28 12:30:00,32.52,32.57,32.47,32.48,215910.0,28.5661,28.61,28.5222,28.531,215910.0
2022-10-28 12:40:00,32.48,32.52,32.46,32.5,177597.0,28.531,28.5661,28.5134,28.5485,177597.0
2022-10-28 12:50:00,32.5,32.55,32.47,32.48,211453.0,28.5485,28.5925,28.5222,28.531,211453.0
2022-10-28 13:00:00,32.48,32.5,32.42,32.43,79320.0,28.531,28.5485,28.4783,28.487,79320.0
2022-10-28 13:10:00,32.43,32.45,32.42,32.44,48325.0,28.487,28.5046,28.4783,28.4958,48325.0
2022-10-28 13:20:00,32.43,32.49,32.43,32.48,52055.0,28.487,28.5398,28.487,28.531,52055.0
2022-10-28 13:30:00,32.48,32.48,32.42,32.47,51146.0,28.531,28.531,28.4783,28.5222,51146.0
2022-10-28 13:40:00,32.47,32.52,32.44,32.52,75673.0,28.5222,28.5661,28.4958,28.5661,75673.0
2022-10-28 13:50:00,32.52,32.53,32.46,32.47,70750.0,28.5661,28.5749,28.5134,28.5222,70750.0
2022-10-28 14:00:00,32.46,32.5,32.4,32.41,89945.0,28.5134,28.5485,28.4607,28.4695,89945.0
2022-10-28 14:10:00,32.4,32.49,32.4,32.48,140341.0,28.4607,28.5398,28.4607,28.531,140341.0
2022-10-28 14:20:00,32.49,32.5,32.45,32.49,87441.0,28.5398,28.5485,28.5046,28.5398,87441.0
2022-10-28 14:30:00,32.5,32.62,32.49,32.61,55280.0,28.5485,28.6539,28.5398,28.6452,55280.0
2022-10-28 14:40:00,32.61,32.61,32.55,32.59,101770.0,28.6452,28.6452,28.5925,28.6276,101770.0
2022-10-28 14:50:00,32.59,32.64,32.58,32.64,85619.0,28.6276,28.6715,28.6188,28.6715,85619.0
2022-10-28 15:00:00,32.64,32.65,32.55,32.59,86208.0,28.6715,28.6803,28.5925,28.6276,86208.0
2022-10-28 15:10:00,32.58,32.61,32.53,32.55,100297.0,28.6188,28.6452,28.5749,28.5925,100297.0
2022-10-28 15:20:00,32.55,32.57,32.52,32.54,111469.0,28.5925,28.61,28.5661,28.5837,111469.0
2022-10-28 15:30:00,32.55,32.57,32.52,32.55,138519.0,28.5925,28.61,28.5661,28.5925,138519.0
2022-10-28 15:40:00,32.55,32.61,32.54,32.61,178598.0,28.5925,28.6452,28.5837,28.6452,178598.0
2022-10-28 15:50:00,32.6,32.69,32.59,32.67,481054.0,28.6364,28.7154,28.6276,28.6979,481054.0
2022-10-31 09:30:00,32.53,32.79,32.45,32.64,148751.0,28.5749,28.8033,28.5046,28.6715,148751.0
2022-10-31 09:40:00,32.65,32.83,32.65,32.8,83922.0,28.6803,28.8384,28.6803,28.8121,83922.0
2022-10-31 09:50:00,32.79,33.0,32.72,32.72,80850.0,28.8033,28.9877,28.7418,28.7418,80850.0
2022-10-31 10:00:00,32.73,32.87,32.72,32.84,80174.0,28.7506,28.8735,28.7418,28.8472,80174.0
2022-10-31 10:10:00,32.85,33.05,32.83,32.98,62792.0,28.856,29.0317,28.8384,28.9702,62792.0
2022-10-31 10:20:00,32.97,33.04,32.93,32.97,178536.0,28.9614,29.0229,28.9263,28.9614,178536.0
2022-10-31 10:30:00,32.98,33.02,32.94,32.98,70818.0,28.9702,29.0053,28.935,28.9702,70818.0
2022-10-31 10:40:00,32.98,33.07,32.92,32.94,137424.0,28.9702,29.0492,28.9175,28.935,137424.0
2022-10-31 10:50:00,32.94,33.01,32.89,32.95,94759.0,28.935,28.9965,28.8911,28.9438,94759.0
2022-10-31 11:00:00,32.95,33.07,32.94,33.05,106385.0,28.9438,29.0492,28.935,29.0317,106385.0
2022-10-31 11:10:00,33.04,33.08,32.97,33.04,84551.0,29.0229,29.058,28.9614,29.0229,84551.0
2022-10-31 11:20:00,33.03,33.12,32.98,33.09,107344.0,29.0141,29.0932,28.9702,29.0668,107344.0
2022-10-31 11:30:00,33.09,33.09,33.03,33.04,80818.0,29.0668,29.0668,29.0141,29.0229,80818.0
2022-10-31 11:40:00,33.03,33.15,33.02,33.13,169846.0,29.0141,29.1195,29.0053,29.1019,169846.0
2022-10-31 11:50:00,33.13,33.15,32.89,32.96,259695.0,29.1019,29.1195,28.8911,28.9526,259695.0
2022-10-31 12:00:00,32.96,33.0,32.84,32.86,74649.0,28.9526,28.9877,28.8472,28.8648,74649.0
2022-10-31 12:10:00,32.86,33.0,32.86,32.93,89130.0,28.8648,28.9877,28.8648,28.9263,89130.0
2022-10-31 12:20:00,32.93,32.93,32.75,32.8,61586.0,28.9263,28.9263,28.7681,28.8121,61586.0
2022-10-31 12:30:00,32.8,32.81,32.74,32.76,50247.0,28.8121,28.8208,28.7594,28.7769,50247.0
2022-10-31 12:40:00,32.76,32.79,32.73,32.79,48892.0,28.7769,28.8033,28.7506,28.8033,48892.0
2022-10-31 12:50:00,32.78,32.83,32.77,32.8,45464.0,28.7945,28.8384,28.7857,28.8121,45464.0
2022-10-31 13:00:00,32.81,32.89,32.8,32.89,62746.0,28.8208,28.8911,28.8121,28.8911,62746.0
2022-10-31 13:10:00,32.89,32.95,32.86,32.91,102969.0,28.8911,28.9438,28.8648,28.9087,102969.0
2022-10-31 13:20:00,32.91,32.95,32.89,32.95,52625.0,28.9087,28.9438,28.8911,28.9438,52625.0
2022-10-31 13:30:00,32.95,33.0,32.94,32.98,78936.0,28.9438,28.9877,28.935,28.9702,78936.0
2022-10-31 13:40:00,32.98,32.99,32.91,32.95,72853.0,28.9702,28.979,28.9087,28.9438,72853.0
2022-10-31 13:50:00,32.95,32.96,32.92,32.95,70713.0,28.9438,28.9526,28.9175,28.9438,70713.0
2022-10-31 14:00:00,32.96,33.05,32.96,32.98,193728.0,28.9526,29.0317,28.9526,28.9702,193728.0
2022-10-31 14:10:00,32.98,33.03,32.97,33.0,217062.0,28.9702,29.0141,28.9614,28.9877,217062.0
2022-10-31 14:20:00,33.0,33.05,33.0,33.02,170728.0,28.9877,29.0317,28.9877,29.0053,170728.0
2022-10-31 14:30:00,33.02,33.06,33.0,33.05,140391.0,29.0053,29.0404,28.9877,29.0317,140391.0
2022-10-31 14:40:00,33.05,33.06,33.0,33.04,271018.0,29.0317,29.0404,28.9877,29.0229,271018.0
2022-10-31 14:50:00,33.04,33.04,32.96,32.97,83673.0,29.0229,29.0229,28.9526,28.9614,83673.0
2022-10-31 15:00:00,32.98,32.98,32.89,32.9,107603.0,28.9702,28.9702,28.8911,28.8999,107603.0
2022-10-31 15:10:00,32.9,32.99,32.89,32.98,117024.0,28.8999,28.979,28.8911,28.9702,117024.0
2022-10-31 15:20:00,32.98,33.0,32.94,32.98,137073.0,28.9702,28.9877,28.935,28.9702,137073.0
2022-10-31 15:30:00,32.98,33.03,32.96,32.99,255731.0,28.9702,29.0141,28.9526,28.979,255731.0
2022-10-31 15:40:00,32.99,33.01,32.96,32.97,269059.0,28.979,28.9965,28.9526,28.9614,269059.0
2022-10-31 15:50:00,32.96,32.96,32.61,32.72,1495089.0,28.9526,28.9526,28.6452,28.7418,1495089.0
2022-11-01 09:30:00,33.28,33.69,33.07,33.69,299928.0,29.2337,29.5939,29.0492,29.5939,299928.0
2022-11-01 09:40:00,33.7,33.84,33.53,33.55,252457.0,29.6026,29.7256,29.4533,29.4709,252457.0
2022-11-01 09:50:00,33.55,33.74,33.5,33.53,175365.0,29.4709,29.6378,29.427,29.4533,175365.0
2022-11-01 10:00:00,33.55,33.57,33.31,33.44,158076.0,29.4709,29.4884,29.2601,29.3742,158076.0
2022-11-01 10:10:00,33.43,33.51,33.38,33.43,107768.0,29.3655,29.4357,29.3215,29.3655,107768.0
2022-11-01 10:20:00,33.43,33.54,33.42,33.47,197814.0,29.3655,29.4621,29.3567,29.4006,197814.0
2022-11-01 10:30:00,33.47,33.48,33.39,33.42,159977.0,29.4006,29.4094,29.3303,29.3567,159977.0
2022-11-01 10:40:00,33.42,33.47,33.33,33.45,106953.0,29.3567,29.4006,29.2776,29.383,106953.0
2022-11-01 10:50:00,33.46,33.47,33.31,33.32,73261.0,29.3918,29.4006,29.2601,29.2688,73261.0
2022-11-01 11:00:00,33.32,33.35,33.25,33.3,103601.0,29.2688,29.2952,29.2073,29.2513,103601.0
2022-11-01 11:10:00,33.31,33.5,33.31,33.42,123093.0,29.2601,29.427,29.2601,29.3567,123093.0
2022-11-01 11:20:00,33.42,33.5,33.39,33.5,164199.0,29.3567,29.427,29.3303,29.427,164199.0
2022-11-01 11:30:00,33.5,33.59,33.41,33.43,164005.0,29.427,29.506,29.3479,29.3655,164005.0
2022-11-01 11:40:00,33.43,33.47,33.39,33.41,68876.0,29.3655,29.4006,29.3303,29.3479,68876.0
2022-11-01 11:50:00,33.41,33.47,33.4,33.47,68314.0,29.3479,29.4006,29.3391,29.4006,68314.0
2022-11-01 12:00:00,33.47,33.55,33.41,33.43,149861.0,29.4006,29.4709,29.3479,29.3655,149861.0
2022-11-01 12:10:00,33.43,33.47,33.37,33.4,128564.0,29.3655,29.4006,29.3128,29.3391,128564.0
2022-11-01 12:20:00,33.41,33.49,33.39,33.42,90321.0,29.3479,29.4182,29.3303,29.3567,90321.0
2022-11-01 12:30:00,33.43,33.49,33.4,33.44,55509.0,29.3655,29.4182,29.3391,29.3742,55509.0
2022-11-01 12:40:00,33.44,33.47,33.4,33.47,65863.0,29.3742,29.4006,29.3391,29.4006,65863.0
2022-11-01 12:50:00,33.47,33.47,33.35,33.41,62758.0,29.4006,29.4006,29.2952,29.3479,62758.0
2022-11-01 13:00:00,33.41,33.45,33.38,33.41,65322.0,29.3479,29.383,29.3215,29.3479,65322.0
2022-11-01 13:10:00,33.42,33.51,33.41,33.47,92485.0,29.3567,29.4357,29.3479,29.4006,92485.0
2022-11-01 13:20:00,33.48,33.5,33.45,33.45,99614.0,29.4094,29.427,29.383,29.383,99614.0
2022-11-01 13:30:00,33.45,33.48,33.42,33.45,92707.0,29.383,29.4094,29.3567,29.383,92707.0
2022-11-01 13:40:00,33.45,33.49,33.44,33.45,105504.0,29.383,29.4182,29.3742,29.383,105504.0
2022-11-01 13:50:00,33.45,33.47,33.39,33.42,86750.0,29.383,29.4006,29.3303,29.3567,86750.0
2022-11-01 14:00:00,33.41,33.47,33.41,33.45,84404.0,29.3479,29.4006,29.3479,29.383,84404.0
2022-11-01 14:10:00,33.45,33.55,33.42,33.45,161385.0,29.383,29.4709,29.3567,29.383,161385.0
2022-11-01 14:20:00,33.45,33.5,33.44,33.5,97888.0,29.383,29.427,29.3742,29.427,97888.0
2022-11-01 14:30:00,33.49,33.5,33.43,33.44,70178.0,29.4182,29.427,29.3655,29.3742,70178.0
2022-11-01 14:40:00,33.44,33.45,33.39,33.4,63852.0,29.3742,29.383,29.3303,29.3391,63852.0
2022-11-01 14:50:00,33.4,33.5,33.39,33.47,97947.0,29.3391,29.427,29.3303,29.4006,97947.0
2022-11-01 15:00:00,33.47,33.5,33.46,33.5,120355.0,29.4006,29.427,29.3918,29.427,120355.0
2022-11-01 15:10:00,33.49,33.49,33.43,33.47,161331.0,29.4182,29.4182,29.3655,29.4006,161331.0
2022-11-01 15:20:00,33.47,33.49,33.44,33.45,135515.0,29.4006,29.4182,29.3742,29.383,135515.0
2022-11-01 15:30:00,33.45,33.49,33.43,33.45,190136.0,29.383,29.4182,29.3655,29.383,190136.0
2022-11-01 15:40:00,33.45,33.49,33.44,33.46,253292.0,29.383,29.4182,29.3742,29.3918,253292.0
2022-11-01 15:50:00,33.46,33.49,33.42,33.43,763169.0,29.3918,29.4182,29.3567,29.3655,763169.0
2022-11-02 09:30:00,33.44,33.5,33.19,33.21,151893.0,29.3742,29.427,29.1546,29.1722,151893.0
2022-11-02 09:40:00,33.22,33.29,33.1,33.17,309227.0,29.181,29.2425,29.0756,29.1371,309227.0
2022-11-02 09:50:00,33.18,33.22,33.13,33.19,181581.0,29.1459,29.181,29.1019,29.1546,181581.0
2022-11-02 10:00:00,33.2,33.34,33.15,33.17,145273.0,29.1634,29.2864,29.1195,29.1371,145273.0
2022-11-02 10:10:00,33.18,33.23,33.12,33.15,71645.0,29.1459,29.1898,29.0932,29.1195,71645.0
2022-11-02 10:20:00,33.16,33.21,33.1,33.11,101355.0,29.1283,29.1722,29.0756,29.0844,101355.0
2022-11-02 10:30:00,33.12,33.24,33.11,33.15,75001.0,29.0932,29.1986,29.0844,29.1195,75001.0
2022-11-02 10:40:00,33.16,33.34,33.13,33.28,75267.0,29.1283,29.2864,29.1019,29.2337,75267.0
2022-11-02 10:50:00,33.27,33.39,33.27,33.36,45860.0,29.2249,29.3303,29.2249,29.304,45860.0
2022-11-02 11:00:00,33.37,33.48,33.36,33.46,70486.0,29.3128,29.4094,29.304,29.3918,70486.0
2022-11-02 11:10:00,33.46,33.56,33.46,33.55,85730.0,29.3918,29.4797,29.3918,29.4709,85730.0
2022-11-02 11:20:00,33.54,33.57,33.48,33.5,51606.0,29.4621,29.4884,29.4094,29.427,51606.0
2022-11-02 11:30:00,33.5,33.59,33.44,33.58,67180.0,29.427,29.506,29.3742,29.4972,67180.0
2022-11-02 11:40:00,33.57,33.63,33.54,33.56,58992.0,29.4884,29.5411,29.4621,29.4797,58992.0
2022-11-02 11:50:00,33.56,33.58,33.51,33.54,62651.0,29.4797,29.4972,29.4357,29.4621,62651.0
2022-11-02 12:00:00,33.54,33.57,33.5,33.51,44813.0,29.4621,29.4884,29.427,29.4357,44813.0
2022-11-02 12:10:00,33.51,33.52,33.38,33.43,49840.0,29.4357,29.4445,29.3215,29.3655,49840.0
2022-11-02 12:20:00,33.43,33.51,33.41,33.51,46419.0,29.3655,29.4357,29.3479,29.4357,46419.0
2022-11-02 12:30:00,33.51,33.55,33.47,33.48,85141.0,29.4357,29.4709,29.4006,29.4094,85141.0
2022-11-02 12:40:00,33.47,33.52,33.45,33.5,62187.0,29.4006,29.4445,29.383,29.427,62187.0
2022-11-02 12:50:00,33.5,33.54,33.49,33.51,73846.0,29.427,29.4621,29.4182,29.4357,73846.0
2022-11-02 13:00:00,33.5,33.55,33.5,33.52,57853.0,29.427,29.4709,29.427,29.4445,57853.0
2022-11-02 13:10:00,33.52,33.55,33.48,33.52,60581.0,29.4445,29.4709,29.4094,29.4445,60581.0
2022-11-02 13:20:00,33.51,33.54,33.48,33.52,63299.0,29.4357,29.4621,29.4094,29.4445,63299.0
2022-11-02 13:30:00,33.52,33.59,33.52,33.59,102842.0,29.4445,29.506,29.4445,29.506,102842.0
2022-11-02 13:40:00,33.59,33.65,33.58,33.65,213217.0,29.506,29.5587,29.4972,29.5587,213217.0
2022-11-02 13:50:00,33.65,33.66,33.57,33.59,95120.0,29.5587,29.5675,29.4884,29.506,95120.0
2022-11-02 14:00:00,33.59,33.75,33.49,33.67,359138.0,29.506,29.6466,29.4182,29.5763,359138.0
2022-11-02 14:10:00,33.67,33.75,33.58,33.62,146182.0,29.5763,29.6466,29.4972,29.5324,146182.0
2022-11-02 14:20:00,33.61,33.71,33.58,33.7,166485.0,29.5236,29.6114,29.4972,29.6026,166485.0
2022-11-02 14:30:00,33.71,33.72,33.31,33.5,355651.0,29.6114,29.6202,29.2601,29.427,355651.0
2022-11-02 14:40:00,33.5,33.67,33.32,33.35,289818.0,29.427,29.5763,29.2688,29.2952,289818.0
2022-11-02 14:50:00,33.35,33.4,33.02,33.23,180093.0,29.2952,29.3391,29.0053,29.1898,180093.0
2022-11-02 15:00:00,33.23,33.43,33.19,33.4,149021.0,29.1898,29.3655,29.1546,29.3391,149021.0
2022-11-02 15:10:00,33.4,33.4,33.21,33.21,130122.0,29.3391,29.3391,29.1722,29.1722,130122.0
2022-11-02 15:20:00,33.2,33.21,32.97,33.04,151238.0,29.1634,29.1722,28.9614,29.0229,151238.0
2022-11-02 15:30:00,33.03,33.15,33.0,33.13,170942.0,29.0141,29.1195,28.9877,29.1019,170942.0
2022-11-02 15:40:00,33.12,33.16,33.06,33.12,185568.0,29.0932,29.1283,29.0404,29.0932,185568.0
2022-11-02 15:50:00,33.13,33.15,33.04,33.05,480396.0,29.1019,29.1195,29.0229,29.0317,480396.0
2022-11-03 09:30:00,32.88,32.92,32.67,32.91,172461.0,28.8823,28.9175,28.6979,28.9087,172461.0
2022-11-03 09:40:00,32.92,33.16,32.9,33.09,134309.0,28.9175,29.1283,28.8999,29.0668,134309.0
2022-11-03 09:50:00,33.09,33.11,32.77,32.78,68490.0,29.0668,29.0844,28.7857,28.7945,68490.0
2022-11-03 10:00:00,32.79,32.83,32.63,32.64,134696.0,28.8033,28.8384,28.6627,28.6715,134696.0
2022-11-03 10:10:00,32.63,32.81,32.58,32.71,165009.0,28.6627,28.8208,28.6188,28.733,165009.0
2022-11-03 10:20:00,32.71,32.79,32.67,32.77,86835.0,28.733,28.8033,28.6979,28.7857,86835.0
2022-11-03 10:30:00,32.77,32.89,32.74,32.88,108114.0,28.7857,28.8911,28.7594,28.8823,108114.0
2022-11-03 10:40:00,32.88,32.96,32.86,32.91,81611.0,28.8823,28.9526,28.8648,28.9087,81611.0
2022-11-03 10:50:00,32.92,33.07,32.91,33.07,229778.0,28.9175,29.0492,28.9087,29.0492,229778.0
2022-11-03 11:00:00,33.07,33.08,32.94,32.97,137783.0,29.0492,29.058,28.935,28.9614,137783.0
2022-11-03 11:10:00,32.97,33.01,32.9,32.97,140156.0,28.9614,28.9965,28.8999,28.9614,140156.0
2022-11-03 11:20:00,32.97,33.05,32.95,32.97,106292.0,28.9614,29.0317,28.9438,28.9614,106292.0
2022-11-03 11:30:00,32.96,33.01,32.87,33.0,93565.0,28.9526,28.9965,28.8735,28.9877,93565.0
2022-11-03 11:40:00,33.0,33.13,32.99,33.07,152401.0,28.9877,29.1019,28.979,29.0492,152401.0
2022-11-03 11:50:00,33.07,33.1,33.04,33.08,76290.0,29.0492,29.0756,29.0229,29.058,76290.0
2022-11-03 12:00:00,33.09,33.18,33.07,33.16,135242.0,29.0668,29.1459,29.0492,29.1283,135242.0
2022-11-03 12:10:00,33.15,33.27,33.14,33.25,112208.0,29.1195,29.2249,29.1107,29.2073,112208.0
2022-11-03 12:20:00,33.25,33.28,33.24,33.26,75816.0,29.2073,29.2337,29.1986,29.2161,75816.0
2022-11-03 12:30:00,33.25,33.25,33.14,33.19,64276.0,29.2073,29.2073,29.1107,29.1546,64276.0
2022-11-03 12:40:00,33.19,33.23,33.13,33.21,51420.0,29.1546,29.1898,29.1019,29.1722,51420.0
2022-11-03 12:50:00,33.2,33.31,33.2,33.26,86719.0,29.1634,29.2601,29.1634,29.2161,86719.0
2022-11-03 13:00:00,33.25,33.26,33.13,33.13,69919.0,29.2073,29.2161,29.1019,29.1019,69919.0
2022-11-03 13:10:00,33.13,33.23,33.12,33.22,76616.0,29.1019,29.1898,29.0932,29.181,76616.0
2022-11-03 13:20:00,33.23,33.24,33.18,33.2,76075.0,29.1898,29.1986,29.1459,29.1634,76075.0
2022-11-03 13:30:00,33.2,33.2,33.13,33.19,72650.0,29.1634,29.1634,29.1019,29.1546,72650.0
2022-11-03 13:40:00,33.19,33.2,33.15,33.16,53159.0,29.1546,29.1634,29.1195,29.1283,53159.0
2022-11-03 13:50:00,33.16,33.17,33.1,33.11,56116.0,29.1283,29.1371,29.0756,29.0844,56116.0
2022-11-03 14:00:00,33.11,33.12,33.03,33.05,71693.0,29.0844,29.0932,29.0141,29.0317,71693.0
2022-11-03 14:10:00,33.04,33.07,33.0,33.07,67030.0,29.0229,29.0492,28.9877,29.0492,67030.0
2022-11-03 14:20:00,33.07,33.2,33.07,33.19,130388.0,29.0492,29.1634,29.0492,29.1546,130388.0
2022-11-03 14:30:00,33.2,33.29,33.19,33.27,195274.0,29.1634,29.2425,29.1546,29.2249,195274.0
2022-11-03 14:40:00,33.28,33.29,33.21,33.23,73818.0,29.2337,29.2425,29.1722,29.1898,73818.0
2022-11-03 14:50:00,33.23,33.27,33.23,33.26,67642.0,29.1898,29.2249,29.1898,29.2161,67642.0
2022-11-03 15:00:00,33.26,33.28,33.22,33.23,99027.0,29.2161,29.2337,29.181,29.1898,99027.0
2022-11-03 15:10:00,33.23,33.25,33.2,33.25,108673.0,29.1898,29.2073,29.1634,29.2073,108673.0
2022-11-03 15:20:00,33.25,33.3,33.24,33.3,141720.0,29.2073,29.2513,29.1986,29.2513,141720.0
2022-11-03 15:30:00,33.3,33.36,33.25,33.27,176537.0,29.2513,29.304,29.2073,29.2249,176537.0
2022-11-03 15:40:00,33.28,33.3,33.22,33.23,216896.0,29.2337,29.2513,29.181,29.1898,216896.0
2022-11-03 15:50:00,33.24,33.27,33.16,33.17,596413.0,29.1986,29.2249,29.1283,29.1371,596413.0
2022-11-04 09:30:00,33.72,33.74,33.57,33.62,192864.0,29.6202,29.6378,29.4884,29.5324,192864.0
2022-11-04 09:40:00,33.62,33.62,33.29,33.33,109991.0,29.5324,29.5324,29.2425,29.2776,109991.0
2022-11-04 09:50:00,33.32,33.58,33.27,33.55,91025.0,29.2688,29.4972,29.2249,29.4709,91025.0
2022-11-04 10:00:00,33.55,33.68,33.5,33.65,101881.0,29.4709,29.5851,29.427,29.5587,101881.0
2022-11-04 10:10:00,33.67,33.7,33.59,33.59,94952.0,29.5763,29.6026,29.506,29.506,94952.0
2022-11-04 10:20:00,33.6,33.65,33.5,33.63,122069.0,29.5148,29.5587,29.427,29.5411,122069.0
2022-11-04 10:30:00,33.63,33.71,33.62,33.66,84376.0,29.5411,29.6114,29.5324,29.5675,84376.0
2022-11-04 10:40:00,33.67,33.73,33.64,33.73,71681.0,29.5763,29.629,29.5499,29.629,71681.0
2022-11-04 10:50:00,33.73,33.79,33.68,33.7,75202.0,29.629,29.6817,29.5851,29.6026,75202.0
2022-11-04 11:00:00,33.7,33.83,33.69,33.75,131506.0,29.6026,29.7168,29.5939,29.6466,131506.0
2022-11-04 11:10:00,33.76,33.79,33.53,33.53,116768.0,29.6553,29.6817,29.4533,29.4533,116768.0
2022-11-04 11:20:00,33.53,33.58,33.4,33.41,109768.0,29.4533,29.4972,29.3391,29.3479,109768.0
2022-11-04 11:30:00,33.41,33.5,33.28,33.28,83165.0,29.3479,29.427,29.2337,29.2337,83165.0
2022-11-04 11:40:00,33.27,33.35,33.25,33.32,108818.0,29.2249,29.2952,29.2073,29.2688,108818.0
2022-11-04 11:50:00,33.31,33.32,33.2,33.21,109679.0,29.2601,29.2688,29.1634,29.1722,109679.0
2022-11-04 12:00:00,33.21,33.25,33.09,33.2,99834.0,29.1722,29.2073,29.0668,29.1634,99834.0
2022-11-04 12:10:00,33.2,33.28,33.18,33.27,88396.0,29.1634,29.2337,29.1459,29.2249,88396.0
2022-11-04 12:20:00,33.27,33.28,33.12,33.23,47561.0,29.2249,29.2337,29.0932,29.1898,47561.0
2022-11-04 12:30:00,33.22,33.26,33.16,33.17,45304.0,29.181,29.2161,29.1283,29.1371,45304.0
2022-11-04 12:40:00,33.17,33.18,33.1,33.15,55000.0,29.1371,29.1459,29.0756,29.1195,55000.0
2022-11-04 12:50:00,33.15,33.21,33.14,33.18,39817.0,29.1195,29.1722,29.1107,29.1459,39817.0
2022-11-04 13:00:00,33.18,33.24,33.12,33.13,61216.0,29.1459,29.1986,29.0932,29.1019,61216.0
2022-11-04 13:10:00,33.13,33.23,33.11,33.23,71797.0,29.1019,29.1898,29.0844,29.1898,71797.0
2022-11-04 13:20:00,33.22,33.29,33.22,33.26,47866.0,29.181,29.2425,29.181,29.2161,47866.0
2022-11-04 13:30:00,33.25,33.31,33.24,33.3,55806.0,29.2073,29.2601,29.1986,29.2513,55806.0
2022-11-04 13:40:00,33.3,33.37,33.27,33.37,55153.0,29.2513,29.3128,29.2249,29.3128,55153.0
2022-11-04 13:50:00,33.38,33.39,33.31,33.32,54719.0,29.3215,29.3303,29.2601,29.2688,54719.0
2022-11-04 14:00:00,33.32,33.34,33.19,33.2,72097.0,29.2688,29.2864,29.1546,29.1634,72097.0
2022-11-04 14:10:00,33.21,33.37,33.2,33.36,78872.0,29.1722,29.3128,29.1634,29.304,78872.0
2022-11-04 14:20:00,33.36,33.4,33.32,33.37,71218.0,29.304,29.3391,29.2688,29.3128,71218.0
2022-11-04 14:30:00,33.37,33.41,33.33,33.4,55605.0,29.3128,29.3479,29.2776,29.3391,55605.0
2022-11-04 14:40:00,33.4,33.49,33.39,33.45,64531.0,29.3391,29.4182,29.3303,29.383,64531.0
2022-11-04 14:50:00,33.46,33.55,33.45,33.53,81008.0,29.3918,29.4709,29.383,29.4533,81008.0
2022-11-04 15:00:00,33.52,33.6,33.51,33.59,62062.0,29.4445,29.5148,29.4357,29.506,62062.0
2022-11-04 15:10:00,33.58,33.6,33.54,33.55,89135.0,29.4972,29.5148,29.4621,29.4709,89135.0
2022-11-04 15:20:00,33.55,33.56,33.49,33.55,95841.0,29.4709,29.4797,29.4182,29.4709,95841.0
2022-11-04 15:30:00,33.55,33.6,33.5,33.57,161950.0,29.4709,29.5148,29.427,29.4884,161950.0
2022-11-04 15:40:00,33.57,33.64,33.53,33.59,157428.0,29.4884,29.5499,29.4533,29.506,157428.0
2022-11-04 15:50:00,33.59,33.61,33.5,33.57,634139.0,29.506,29.5236,29.427,29.4884,634139.0
2022-11-07 09:30:00,33.67,33.88,33.58,33.83,162528.0,29.5763,29.7608,29.4972,29.7168,162528.0
2022-11-07 09:40:00,33.83,33.86,33.69,33.72,72870.0,29.7168,29.7432,29.5939,29.6202,72870.0
2022-11-07 09:50:00,33.72,33.78,33.49,33.52,107179.0,29.6202,29.6729,29.4182,29.4445,107179.0
2022-11-07 10:00:00,33.53,33.85,33.52,33.84,101220.0,29.4533,29.7344,29.4445,29.7256,101220.0
2022-11-07 10:10:00,33.84,33.95,33.81,33.91,82172.0,29.7256,29.8222,29.6993,29.7871,82172.0
2022-11-07 10:20:00,33.92,33.92,33.79,33.87,79772.0,29.7959,29.7959,29.6817,29.752,79772.0
2022-11-07 10:30:00,33.88,33.97,33.86,33.89,83637.0,29.7608,29.8398,29.7432,29.7695,83637.0
2022-11-07 10:40:00,33.88,33.97,33.84,33.96,103901.0,29.7608,29.8398,29.7256,29.831,103901.0
2022-11-07 10:50:00,33.96,34.04,33.95,33.98,92832.0,29.831,29.9013,29.8222,29.8486,92832.0
2022-11-07 11:00:00,33.99,34.0,33.92,33.97,106346.0,29.8574,29.8662,29.7959,29.8398,106346.0
2022-11-07 11:10:00,33.96,34.04,33.92,34.01,72524.0,29.831,29.9013,29.7959,29.8749,72524.0
2022-11-07 11:20:00,34.0,34.03,33.97,34.02,49749.0,29.8662,29.8925,29.8398,29.8837,49749.0
2022-11-07 11:30:00,34.02,34.07,33.95,33.95,51484.0,29.8837,29.9276,29.8222,29.8222,51484.0
2022-11-07 11:40:00,33.95,33.96,33.79,33.84,126677.0,29.8222,29.831,29.6817,29.7256,126677.0
2022-11-07 11:50:00,33.84,33.9,33.83,33.87,61489.0,29.7256,29.7783,29.7168,29.752,61489.0
2022-11-07 12:00:00,33.87,33.95,33.82,33.95,86905.0,29.752,29.8222,29.708,29.8222,86905.0
2022-11-07 12:10:00,33.95,33.95,33.9,33.91,70168.0,29.8222,29.8222,29.7783,29.7871,70168.0
2022-11-07 12:20:00,33.91,33.95,33.87,33.93,70937.0,29.7871,29.8222,29.752,29.8047,70937.0
2022-11-07 12:30:00,33.93,33.94,33.83,33.85,64643.0,29.8047,29.8135,29.7168,29.7344,64643.0
2022-11-07 12:40:00,33.85,33.86,33.8,33.84,78790.0,29.7344,29.7432,29.6905,29.7256,78790.0
2022-11-07 12:50:00,33.84,33.88,33.81,33.88,50732.0,29.7256,29.7608,29.6993,29.7608,50732.0
2022-11-07 13:00:00,33.87,33.96,33.86,33.95,46080.0,29.752,29.831,29.7432,29.8222,46080.0
2022-11-07 13:10:00,33.95,33.96,33.91,33.93,55986.0,29.8222,29.831,29.7871,29.8047,55986.0
2022-11-07 13:20:00,33.93,33.94,33.89,33.93,93290.0,29.8047,29.8135,29.7695,29.8047,93290.0
2022-11-07 13:30:00,33.93,33.94,33.86,33.9,55755.0,29.8047,29.8135,29.7432,29.7783,55755.0
2022-11-07 13:40:00,33.9,33.98,33.89,33.95,89810.0,29.7783,29.8486,29.7695,29.8222,89810.0
2022-11-07 13:50:00,33.94,33.97,33.93,33.95,78240.0,29.8135,29.8398,29.8047,29.8222,78240.0
2022-11-07 14:00:00,33.95,34.01,33.92,33.94,129194.0,29.8222,29.8749,29.7959,29.8135,129194.0
2022-11-07 14:10:00,33.94,33.97,33.89,33.91,101759.0,29.8135,29.8398,29.7695,29.7871,101759.0
2022-11-07 14:20:00,33.91,33.98,33.9,33.93,99117.0,29.7871,29.8486,29.7783,29.8047,99117.0
2022-11-07 14:30:00,33.93,33.97,33.91,33.93,98642.0,29.8047,29.8398,29.7871,29.8047,98642.0
2022-11-07 14:40:00,33.93,33.93,33.85,33.86,94902.0,29.8047,29.8047,29.7344,29.7432,94902.0
2022-11-07 14:50:00,33.85,33.87,33.8,33.82,90434.0,29.7344,29.752,29.6905,29.708,90434.0
2022-11-07 15:00:00,33.82,33.85,33.8,33.84,75715.0,29.708,29.7344,29.6905,29.7256,75715.0
2022-11-07 15:10:00,33.84,33.91,33.83,33.9,83399.0,29.7256,29.7871,29.7168,29.7783,83399.0
2022-11-07 15:20:00,33.89,33.95,33.88,33.91,84096.0,29.7695,29.8222,29.7608,29.7871,84096.0
2022-11-07 15:30:00,33.91,33.93,33.86,33.88,148769.0,29.7871,29.8047,29.7432,29.7608,148769.0
2022-11-07 15:40:00,33.88,33.9,33.85,33.89,240389.0,29.7608,29.7783,29.7344,29.7695,240389.0
2022-11-07 15:50:00,33.88,33.9,33.81,33.86,638894.0,29.7608,29.7783,29.6993,29.7432,638894.0
2022-11-08 09:30:00,33.87,33.89,33.66,33.77,113214.0,29.752,29.7695,29.5675,29.6641,113214.0
2022-11-08 09:40:00,33.77,33.77,33.53,33.58,109427.0,29.6641,29.6641,29.4533,29.4972,109427.0
2022-11-08 09:50:00,33.58,33.67,33.57,33.59,54339.0,29.4972,29.5763,29.4884,29.506,54339.0
2022-11-08 10:00:00,33.59,33.84,33.58,33.79,143942.0,29.506,29.7256,29.4972,29.6817,143942.0
2022-11-08 10:10:00,33.78,33.84,33.69,33.84,200736.0,29.6729,29.7256,29.5939,29.7256,200736.0
2022-11-08 10:20:00,33.84,33.9,33.81,33.86,51925.0,29.7256,29.7783,29.6993,29.7432,51925.0
2022-11-08 10:30:00,33.87,33.97,33.86,33.95,88556.0,29.752,29.8398,29.7432,29.8222,88556.0
2022-11-08 10:40:00,33.95,33.99,33.9,33.98,94108.0,29.8222,29.8574,29.7783,29.8486,94108.0
2022-11-08 10:50:00,33.98,34.0,33.96,33.98,76271.0,29.8486,29.8662,29.831,29.8486,76271.0
2022-11-08 11:00:00,33.98,33.99,33.92,33.95,53361.0,29.8486,29.8574,29.7959,29.8222,53361.0
2022-11-08 11:10:00,33.95,33.99,33.94,33.97,47503.0,29.8222,29.8574,29.8135,29.8398,47503.0
2022-11-08 11:20:00,33.96,33.96,33.9,33.92,53247.0,29.831,29.831,29.7783,29.7959,53247.0
2022-11-08 11:30:00,33.91,33.97,33.9,33.94,41817.0,29.7871,29.8398,29.7783,29.8135,41817.0
2022-11-08 11:40:00,33.94,33.99,33.94,33.96,56742.0,29.8135,29.8574,29.8135,29.831,56742.0
2022-11-08 11:50:00,33.97,33.97,33.9,33.94,39085.0,29.8398,29.8398,29.7783,29.8135,39085.0
2022-11-08 12:00:00,33.94,33.96,33.9,33.91,34799.0,29.8135,29.831,29.7783,29.7871,34799.0
2022-11-08 12:10:00,33.91,33.92,33.85,33.9,49478.0,29.7871,29.7959,29.7344,29.7783,49478.0
2022-11-08 12:20:00,33.9,33.96,33.89,33.94,34967.0,29.7783,29.831,29.7695,29.8135,34967.0
2022-11-08 12:30:00,33.94,33.98,33.92,33.97,73425.0,29.8135,29.8486,29.7959,29.8398,73425.0
2022-11-08 12:40:00,33.97,34.01,33.97,33.98,41689.0,29.8398,29.8749,29.8398,29.8486,41689.0
2022-11-08 12:50:00,33.98,34.0,33.91,33.92,33060.0,29.8486,29.8662,29.7871,29.7959,33060.0
2022-11-08 13:00:00,33.92,33.95,33.88,33.94,32052.0,29.7959,29.8222,29.7608,29.8135,32052.0
2022-11-08 13:10:00,33.94,33.96,33.9,33.9,28841.0,29.8135,29.831,29.7783,29.7783,28841.0
2022-11-08 13:20:00,33.9,33.9,33.73,33.75,46814.0,29.7783,29.7783,29.629,29.6466,46814.0
2022-11-08 13:30:00,33.73,33.77,33.69,33.77,87708.0,29.629,29.6641,29.5939,29.6641,87708.0
2022-11-08 13:40:00,33.77,33.81,33.74,33.75,72253.0,29.6641,29.6993,29.6378,29.6466,72253.0
2022-11-08 13:50:00,33.75,33.79,33.71,33.76,107729.0,29.6466,29.6817,29.6114,29.6553,107729.0
2022-11-08 14:00:00,33.75,33.83,33.74,33.76,50286.0,29.6466,29.7168,29.6378,29.6553,50286.0
2022-11-08 14:10:00,33.75,33.82,33.72,33.8,65949.0,29.6466,29.708,29.6202,29.6905,65949.0
2022-11-08 14:20:00,33.8,33.81,33.61,33.62,69497.0,29.6905,29.6993,29.5236,29.5324,69497.0
2022-11-08 14:30:00,33.63,33.78,33.62,33.78,113548.0,29.5411,29.6729,29.5324,29.6729,113548.0
2022-11-08 14:40:00,33.78,33.89,33.77,33.86,60763.0,29.6729,29.7695,29.6641,29.7432,60763.0
2022-11-08 14:50:00,33.86,33.9,33.84,33.86,47342.0,29.7432,29.7783,29.7256,29.7432,47342.0
2022-11-08 15:00:00,33.86,33.95,33.85,33.91,61245.0,29.7432,29.8222,29.7344,29.7871,61245.0
2022-11-08 15:10:00,33.91,33.96,33.89,33.94,60367.0,29.7871,29.831,29.7695,29.8135,60367.0
2022-11-08 15:20:00,33.96,34.04,33.95,34.02,88854.0,29.831,29.9013,29.8222,29.8837,88854.0
2022-11-08 15:30:00,34.04,34.12,34.03,34.09,238603.0,29.9013,29.9716,29.8925,29.9452,238603.0
2022-11-08 15:40:00,34.09,34.12,33.99,34.04,322329.0,29.9452,29.9716,29.8574,29.9013,322329.0
2022-11-08 15:50:00,34.04,34.11,33.93,33.98,542224.0,29.9013,29.9628,29.8047,29.8486,542224.0
2022-11-09 09:30:00,33.8,33.82,33.53,33.63,121984.0,29.6905,29.708,29.4533,29.5411,121984.0
2022-11-09 09:40:00,33.64,33.66,33.4,33.51,104474.0,29.5499,29.5675,29.3391,29.4357,104474.0
2022-11-09 09:50:00,33.51,33.62,33.47,33.56,88655.0,29.4357,29.5324,29.4006,29.4797,88655.0
2022-11-09 10:00:00,33.55,33.71,33.54,33.69,83179.0,29.4709,29.6114,29.4621,29.5939,83179.0
2022-11-09 10:10:00,33.69,33.71,33.57,33.61,64524.0,29.5939,29.6114,29.4884,29.5236,64524.0
2022-11-09 10:20:00,33.61,33.66,33.52,33.54,52238.0,29.5236,29.5675,29.4445,29.4621,52238.0
2022-11-09 10:30:00,33.55,33.66,33.37,33.37,55613.0,29.4709,29.5675,29.3128,29.3128,55613.0
2022-11-09 10:40:00,33.37,33.39,33.3,33.35,60856.0,29.3128,29.3303,29.2513,29.2952,60856.0
2022-11-09 10:50:00,33.35,33.36,33.2,33.27,256733.0,29.2952,29.304,29.1634,29.2249,256733.0
2022-11-09 11:00:00,33.27,33.31,33.23,33.3,84044.0,29.2249,29.2601,29.1898,29.2513,84044.0
2022-11-09 11:10:00,33.3,33.31,33.26,33.28,46349.0,29.2513,29.2601,29.2161,29.2337,46349.0
2022-11-09 11:20:00,33.27,33.32,33.21,33.28,61265.0,29.2249,29.2688,29.1722,29.2337,61265.0
2022-11-09 11:30:00,33.28,33.33,33.21,33.3,53770.0,29.2337,29.2776,29.1722,29.2513,53770.0
2022-11-09 11:40:00,33.29,33.4,33.29,33.37,85653.0,29.2425,29.3391,29.2425,29.3128,85653.0
2022-11-09 11:50:00,33.37,33.39,33.33,33.37,51575.0,29.3128,29.3303,29.2776,29.3128,51575.0
2022-11-09 12:00:00,33.37,33.4,33.32,33.34,51258.0,29.3128,29.3391,29.2688,29.2864,51258.0
2022-11-09 12:10:00,33.34,33.34,33.26,33.28,44495.0,29.2864,29.2864,29.2161,29.2337,44495.0
2022-11-09 12:20:00,33.28,33.3,33.23,33.24,56583.0,29.2337,29.2513,29.1898,29.1986,56583.0
2022-11-09 12:30:00,33.24,33.31,33.24,33.26,39906.0,29.1986,29.2601,29.1986,29.2161,39906.0
2022-11-09 12:40:00,33.26,33.29,33.21,33.29,49281.0,29.2161,29.2425,29.1722,29.2425,49281.0
2022-11-09 12:50:00,33.28,33.3,33.23,33.29,58957.0,29.2337,29.2513,29.1898,29.2425,58957.0
2022-11-09 13:00:00,33.29,33.29,33.17,33.19,70969.0,29.2425,29.2425,29.1371,29.1546,70969.0
2022-11-09 13:10:00,33.18,33.24,33.15,33.2,81132.0,29.1459,29.1986,29.1195,29.1634,81132.0
2022-11-09 13:20:00,33.19,33.2,33.08,33.09,49367.0,29.1546,29.1634,29.058,29.0668,49367.0
2022-11-09 13:30:00,33.09,33.1,32.98,33.01,106219.0,29.0668,29.0756,28.9702,28.9965,106219.0
2022-11-09 13:40:00,33.0,33.02,32.92,32.93,55592.0,28.9877,29.0053,28.9175,28.9263,55592.0
2022-11-09 13:50:00,32.93,32.98,32.9,32.98,82166.0,28.9263,28.9702,28.8999,28.9702,82166.0
2022-11-09 14:00:00,32.98,32.98,32.88,32.94,81899.0,28.9702,28.9702,28.8823,28.935,81899.0
2022-11-09 14:10:00,32.95,32.97,32.9,32.93,61837.0,28.9438,28.9614,28.8999,28.9263,61837.0
2022-11-09 14:20:00,32.93,32.94,32.88,32.88,66687.0,28.9263,28.935,28.8823,28.8823,66687.0
2022-11-09 14:30:00,32.88,32.88,32.72,32.73,67383.0,28.8823,28.8823,28.7418,28.7506,67383.0
2022-11-09 14:40:00,32.72,32.79,32.7,32.71,117338.0,28.7418,28.8033,28.7242,28.733,117338.0
2022-11-09 14:50:00,32.71,32.72,32.65,32.66,73852.0,28.733,28.7418,28.6803,28.6891,73852.0
2022-11-09 15:00:00,32.66,32.78,32.65,32.74,124677.0,28.6891,28.7945,28.6803,28.7594,124677.0
2022-11-09 15:10:00,32.74,32.75,32.68,32.75,110788.0,28.7594,28.7681,28.7067,28.7681,110788.0
2022-11-09 15:20:00,32.74,32.75,32.66,32.7,182706.0,28.7594,28.7681,28.6891,28.7242,182706.0
2022-11-09 15:30:00,32.7,32.7,32.59,32.64,149838.0,28.7242,28.7242,28.6276,28.6715,149838.0
2022-11-09 15:40:00,32.64,32.69,32.59,32.61,532650.0,28.6715,28.7154,28.6276,28.6452,532650.0
2022-11-09 15:50:00,32.6,32.7,32.59,32.67,629339.0,28.6364,28.7242,28.6276,28.6979,629339.0
2022-11-10 09:30:00,33.32,33.32,33.02,33.21,219593.0,29.2688,29.2688,29.0053,29.1722,219593.0
2022-11-10 09:40:00,33.22,33.48,33.16,33.4,176426.0,29.181,29.4094,29.1283,29.3391,176426.0
2022-11-10 09:50:00,33.4,33.45,33.35,33.37,138523.0,29.3391,29.383,29.2952,29.3128,138523.0
2022-11-10 10:00:00,33.37,33.47,33.26,33.39,125527.0,29.3128,29.4006,29.2161,29.3303,125527.0
2022-11-10 10:10:00,33.4,33.4,33.32,33.39,216038.0,29.3391,29.3391,29.2688,29.3303,216038.0
2022-11-10 10:20:00,33.38,33.55,33.37,33.51,91381.0,29.3215,29.4709,29.3128,29.4357,91381.0
2022-11-10 10:30:00,33.51,33.63,33.47,33.51,109339.0,29.4357,29.5411,29.4006,29.4357,109339.0
2022-11-10 10:40:00,33.51,33.54,33.42,33.45,98576.0,29.4357,29.4621,29.3567,29.383,98576.0
2022-11-10 10:50:00,33.46,33.55,33.42,33.54,91764.0,29.3918,29.4709,29.3567,29.4621,91764.0
2022-11-10 11:00:00,33.55,33.56,33.47,33.48,128367.0,29.4709,29.4797,29.4006,29.4094,128367.0
2022-11-10 11:10:00,33.49,33.5,33.41,33.45,79715.0,29.4182,29.427,29.3479,29.383,79715.0
2022-11-10 11:20:00,33.45,33.59,33.44,33.59,157604.0,29.383,29.506,29.3742,29.506,157604.0
2022-11-10 11:30:00,33.59,33.65,33.57,33.58,75760.0,29.506,29.5587,29.4884,29.4972,75760.0
2022-11-10 11:40:00,33.59,33.59,33.47,33.49,84334.0,29.506,29.506,29.4006,29.4182,84334.0
2022-11-10 11:50:00,33.49,33.58,33.44,33.58,81410.0,29.4182,29.4972,29.3742,29.4972,81410.0
2022-11-10 12:00:00,33.58,33.59,33.48,33.52,269790.0,29.4972,29.506,29.4094,29.4445,269790.0
2022-11-10 12:10:00,33.52,33.57,33.46,33.56,65449.0,29.4445,29.4884,29.3918,29.4797,65449.0
2022-11-10 12:20:00,33.55,33.56,33.44,33.45,49969.0,29.4709,29.4797,29.3742,29.383,49969.0
2022-11-10 12:30:00,33.45,33.45,33.36,33.37,92697.0,29.383,29.383,29.304,29.3128,92697.0
2022-11-10 12:40:00,33.38,33.44,33.34,33.44,85182.0,29.3215,29.3742,29.2864,29.3742,85182.0
2022-11-10 12:50:00,33.45,33.46,33.39,33.4,34351.0,29.383,29.3918,29.3303,29.3391,34351.0
2022-11-10 13:00:00,33.41,33.48,33.39,33.48,77558.0,29.3479,29.4094,29.3303,29.4094,77558.0
2022-11-10 13:10:00,33.48,33.53,33.47,33.52,63100.0,29.4094,29.4533,29.4006,29.4445,63100.0
2022-11-10 13:20:00,33.52,33.58,33.46,33.57,228044.0,29.4445,29.4972,29.3918,29.4884,228044.0
2022-11-10 13:30:00,33.57,33.59,33.48,33.49,231968.0,29.4884,29.506,29.4094,29.4182,231968.0
2022-11-10 13:40:00,33.48,33.59,33.47,33.58,154403.0,29.4094,29.506,29.4006,29.4972,154403.0
2022-11-10 13:50:00,33.58,33.59,33.5,33.52,85714.0,29.4972,29.506,29.427,29.4445,85714.0
2022-11-10 14:00:00,33.53,33.56,33.47,33.49,261704.0,29.4533,29.4797,29.4006,29.4182,261704.0
2022-11-10 14:10:00,33.48,33.51,33.46,33.48,180163.0,29.4094,29.4357,29.3918,29.4094,180163.0
2022-11-10 14:20:00,33.48,33.49,33.43,33.48,105688.0,29.4094,29.4182,29.3655,29.4094,105688.0
2022-11-10 14:30:00,33.48,33.53,33.46,33.47,113614.0,29.4094,29.4533,29.3918,29.4006,113614.0
2022-11-10 14:40:00,33.47,33.47,33.41,33.41,87213.0,29.4006,29.4006,29.3479,29.3479,87213.0
2022-11-10 14:50:00,33.42,33.46,33.4,33.45,150878.0,29.3567,29.3918,29.3391,29.383,150878.0
2022-11-10 15:00:00,33.45,33.5,33.44,33.46,363644.0,29.383,29.427,29.3742,29.3918,363644.0
2022-11-10 15:10:00,33.46,33.47,33.4,33.41,345125.0,29.3918,29.4006,29.3391,29.3479,345125.0
2022-11-10 15:20:00,33.41,33.52,33.4,33.5,168946.0,29.3479,29.4445,29.3391,29.427,168946.0
2022-11-10 15:30:00,33.51,33.51,33.44,33.46,350835.0,29.4357,29.4357,29.3742,29.3918,350835.0
2022-11-10 15:40:00,33.47,33.57,33.46,33.54,518057.0,29.4006,29.4884,29.3918,29.4621,518057.0
2022-11-10 15:50:00,33.54,33.63,33.51,33.6,1399985.0,29.4621,29.5411,29.4357,29.5148,1399985.0
2022-11-11 09:30:00,34.06,34.24,33.89,33.89,205577.0,29.9189,30.077,29.7695,29.7695,205577.0
2022-11-11 09:40:00,33.9,33.97,33.76,33.81,103403.0,29.7783,29.8398,29.6553,29.6993,103403.0
2022-11-11 09:50:00,33.8,33.94,33.8,33.84,80239.0,29.6905,29.8135,29.6905,29.7256,80239.0
2022-11-11 10:00:00,33.84,34.0,33.77,33.95,128496.0,29.7256,29.8662,29.6641,29.8222,128496.0
2022-11-11 10:10:00,33.95,34.04,33.94,34.04,80859.0,29.8222,29.9013,29.8135,29.9013,80859.0
2022-11-11 10:20:00,34.03,34.1,34.0,34.05,102479.0,29.8925,29.954,29.8662,29.9101,102479.0
2022-11-11 10:30:00,34.05,34.08,34.0,34.06,80185.0,29.9101,29.9364,29.8662,29.9189,80185.0
2022-11-11 10:40:00,34.05,34.14,34.04,34.07,84630.0,29.9101,29.9891,29.9013,29.9276,84630.0
2022-11-11 10:50:00,34.08,34.15,34.05,34.11,125964.0,29.9364,29.9979,29.9101,29.9628,125964.0
2022-11-11 11:00:00,34.12,34.15,33.94,33.95,74959.0,29.9716,29.9979,29.8135,29.8222,74959.0
2022-11-11 11:10:00,33.95,33.96,33.85,33.95,51886.0,29.8222,29.831,29.7344,29.8222,51886.0
2022-11-11 11:20:00,33.94,33.96,33.88,33.9,57618.0,29.8135,29.831,29.7608,29.7783,57618.0
2022-11-11 11:30:00,33.88,33.91,33.72,33.72,179198.0,29.7608,29.7871,29.6202,29.6202,179198.0
2022-11-11 11:40:00,33.71,33.73,33.65,33.7,110254.0,29.6114,29.629,29.5587,29.6026,110254.0
2022-11-11 11:50:00,33.71,33.76,33.63,33.64,45394.0,29.6114,29.6553,29.5411,29.5499,45394.0
2022-11-11 12:00:00,33.63,33.64,33.55,33.59,106891.0,29.5411,29.5499,29.4709,29.506,106891.0
2022-11-11 12:10:00,33.59,33.69,33.59,33.68,56521.0,29.506,29.5939,29.506,29.5851,56521.0
2022-11-11 12:20:00,33.67,33.74,33.66,33.71,45538.0,29.5763,29.6378,29.5675,29.6114,45538.0
2022-11-11 12:30:00,33.72,33.81,33.71,33.77,96870.0,29.6202,29.6993,29.6114,29.6641,96870.0
2022-11-11 12:40:00,33.77,33.79,33.7,33.7,56572.0,29.6641,29.6817,29.6026,29.6026,56572.0
2022-11-11 12:50:00,33.7,33.74,33.68,33.7,52450.0,29.6026,29.6378,29.5851,29.6026,52450.0
2022-11-11 13:00:00,33.7,33.75,33.69,33.73,50022.0,29.6026,29.6466,29.5939,29.629,50022.0
2022-11-11 13:10:00,33.73,33.78,33.7,33.7,68947.0,29.629,29.6729,29.6026,29.6026,68947.0
2022-11-11 13:20:00,33.7,33.79,33.69,33.77,60655.0,29.6026,29.6817,29.5939,29.6641,60655.0
2022-11-11 13:30:00,33.77,33.79,33.73,33.73,121339.0,29.6641,29.6817,29.629,29.629,121339.0
2022-11-11 13:40:00,33.73,33.78,33.68,33.78,82309.0,29.629,29.6729,29.5851,29.6729,82309.0
2022-11-11 13:50:00,33.78,33.85,33.78,33.8,84691.0,29.6729,29.7344,29.6729,29.6905,84691.0
2022-11-11 14:00:00,33.79,33.84,33.77,33.83,124574.0,29.6817,29.7256,29.6641,29.7168,124574.0
2022-11-11 14:10:00,33.83,33.86,33.8,33.83,71400.0,29.7168,29.7432,29.6905,29.7168,71400.0
2022-11-11 14:20:00,33.83,33.98,33.82,33.98,87767.0,29.7168,29.8486,29.708,29.8486,87767.0
2022-11-11 14:30:00,33.98,34.07,33.96,34.05,88053.0,29.8486,29.9276,29.831,29.9101,88053.0
2022-11-11 14:40:00,34.04,34.06,34.0,34.05,94324.0,29.9013,29.9189,29.8662,29.9101,94324.0
2022-11-11 14:50:00,34.04,34.09,34.01,34.08,58941.0,29.9013,29.9452,29.8749,29.9364,58941.0
2022-11-11 15:00:00,34.08,34.1,34.01,34.07,75475.0,29.9364,29.954,29.8749,29.9276,75475.0
2022-11-11 15:10:00,34.07,34.14,34.02,34.14,100236.0,29.9276,29.9891,29.8837,29.9891,100236.0
2022-11-11 15:20:00,34.14,34.2,34.12,34.19,118463.0,29.9891,30.0418,29.9716,30.0331,118463.0
2022-11-11 15:30:00,34.19,34.21,34.15,34.2,161824.0,30.0331,30.0506,29.9979,30.0418,161824.0
2022-11-11 15:40:00,34.2,34.24,34.15,34.15,219813.0,30.0418,30.077,29.9979,29.9979,219813.0
2022-11-11 15:50:00,34.15,34.2,34.06,34.09,625200.0,29.9979,30.0418,29.9189,29.9452,625200.0
2022-11-14 09:30:00,34.08,34.29,34.02,34.26,179771.0,29.9364,30.1209,29.8837,30.0945,179771.0
2022-11-14 09:40:00,34.25,34.3,34.16,34.28,79570.0,30.0858,30.1297,30.0067,30.1121,79570.0
2022-11-14 09:50:00,34.27,34.41,34.17,34.36,70537.0,30.1033,30.2263,30.0155,30.1824,70537.0
2022-11-14 10:00:00,34.37,34.43,34.34,34.41,69817.0,30.1912,30.2439,30.1648,30.2263,69817.0
2022-11-14 10:10:00,34.41,34.5,34.35,34.48,70814.0,30.2263,30.3054,30.1736,30.2878,70814.0
2022-11-14 10:20:00,34.48,34.5,34.42,34.45,75584.0,30.2878,30.3054,30.2351,30.2614,75584.0
2022-11-14 10:30:00,34.45,34.53,34.44,34.45,85769.0,30.2614,30.3317,30.2527,30.2614,85769.0
2022-11-14 10:40:00,34.46,34.49,34.37,34.45,138075.0,30.2702,30.2966,30.1912,30.2614,138075.0
2022-11-14 10:50:00,34.44,34.44,34.38,34.42,126016.0,30.2527,30.2527,30.2,30.2351,126016.0
2022-11-14 11:00:00,34.43,34.49,34.32,34.33,156818.0,30.2439,30.2966,30.1473,30.156,156818.0
2022-11-14 11:10:00,34.34,34.34,34.19,34.21,61342.0,30.1648,30.1648,30.0331,30.0506,61342.0
2022-11-14 11:20:00,34.21,34.28,34.19,34.27,38888.0,30.0506,30.1121,30.0331,30.1033,38888.0
2022-11-14 11:30:00,34.27,34.36,34.22,34.32,48876.0,30.1033,30.1824,30.0594,30.1473,48876.0
2022-11-14 11:40:00,34.32,34.33,34.24,34.26,52306.0,30.1473,30.156,30.077,30.0945,52306.0
2022-11-14 11:50:00,34.25,34.26,34.18,34.25,45985.0,30.0858,30.0945,30.0243,30.0858,45985.0
2022-11-14 12:00:00,34.25,34.31,34.24,34.3,43804.0,30.0858,30.1385,30.077,30.1297,43804.0
2022-11-14 12:10:00,34.3,34.31,34.22,34.23,28689.0,30.1297,30.1385,30.0594,30.0682,28689.0
2022-11-14 12:20:00,34.22,34.28,34.17,34.28,52269.0,30.0594,30.1121,30.0155,30.1121,52269.0
2022-11-14 12:30:00,34.27,34.34,34.24,34.34,44642.0,30.1033,30.1648,30.077,30.1648,44642.0
2022-11-14 12:40:00,34.34,34.34,34.25,34.26,41429.0,30.1648,30.1648,30.0858,30.0945,41429.0
2022-11-14 12:50:00,34.25,34.28,34.09,34.15,114028.0,30.0858,30.1121,29.9452,29.9979,114028.0
2022-11-14 13:00:00,34.15,34.17,34.12,34.14,44608.0,29.9979,30.0155,29.9716,29.9891,44608.0
2022-11-14 13:10:00,34.14,34.17,34.13,34.16,42057.0,29.9891,30.0155,29.9804,30.0067,42057.0
2022-11-14 13:20:00,34.15,34.19,34.14,34.18,36419.0,29.9979,30.0331,29.9891,30.0243,36419.0
2022-11-14 13:30:00,34.17,34.21,34.15,34.16,35472.0,30.0155,30.0506,29.9979,30.0067,35472.0
2022-11-14 13:40:00,34.16,34.19,34.14,34.19,42359.0,30.0067,30.0331,29.9891,30.0331,42359.0
2022-11-14 13:50:00,34.19,34.22,34.16,34.2,48872.0,30.0331,30.0594,30.0067,30.0418,48872.0
2022-11-14 14:00:00,34.2,34.22,34.15,34.2,64966.0,30.0418,30.0594,29.9979,30.0418,64966.0
2022-11-14 14:10:00,34.19,34.22,34.16,34.18,87646.0,30.0331,30.0594,30.0067,30.0243,87646.0
2022-11-14 14:20:00,34.17,34.18,34.13,34.16,54454.0,30.0155,30.0243,29.9804,30.0067,54454.0
2022-11-14 14:30:00,34.16,34.18,34.05,34.05,86846.0,30.0067,30.0243,29.9101,29.9101,86846.0
2022-11-14 14:40:00,34.05,34.13,34.04,34.11,139274.0,29.9101,29.9804,29.9013,29.9628,139274.0
2022-11-14 14:50:00,34.11,34.12,34.05,34.06,78607.0,29.9628,29.9716,29.9101,29.9189,78607.0
2022-11-14 15:00:00,34.06,34.13,34.06,34.08,82508.0,29.9189,29.9804,29.9189,29.9364,82508.0
2022-11-14 15:10:00,34.08,34.08,33.97,34.03,77858.0,29.9364,29.9364,29.8398,29.8925,77858.0
2022-11-14 15:20:00,34.02,34.06,33.99,34.01,66374.0,29.8837,29.9189,29.8574,29.8749,66374.0
2022-11-14 15:30:00,34.01,34.03,33.96,33.98,114194.0,29.8749,29.8925,29.831,29.8486,114194.0
2022-11-14 15:40:00,33.98,33.99,33.88,33.89,193000.0,29.8486,29.8574,29.7608,29.7695,193000.0
2022-11-14 15:50:00,33.88,33.9,33.76,33.78,543765.0,29.7608,29.7783,29.6553,29.6729,543765.0
2022-11-15 09:30:00,34.06,34.1,33.82,33.99,135601.0,29.9189,29.954,29.708,29.8574,135601.0
2022-11-15 09:40:00,34.0,34.1,33.9,33.96,105743.0,29.8662,29.954,29.7783,29.831,105743.0
2022-11-15 09:50:00,33.95,34.15,33.95,34.09,73607.0,29.8222,29.9979,29.8222,29.9452,73607.0
2022-11-15 10:00:00,34.09,34.12,34.02,34.03,70046.0,29.9452,29.9716,29.8837,29.8925,70046.0
2022-11-15 10:10:00,34.03,34.18,34.01,34.11,67131.0,29.8925,30.0243,29.8749,29.9628,67131.0
2022-11-15 10:20:00,34.1,34.2,34.05,34.17,58690.0,29.954,30.0418,29.9101,30.0155,58690.0
2022-11-15 10:30:00,34.17,34.21,34.1,34.11,44432.0,30.0155,30.0506,29.954,29.9628,44432.0
2022-11-15 10:40:00,34.11,34.16,33.94,33.95,64630.0,29.9628,30.0067,29.8135,29.8222,64630.0
2022-11-15 10:50:00,33.94,34.03,33.87,33.88,80397.0,29.8135,29.8925,29.752,29.7608,80397.0
2022-11-15 11:00:00,33.88,33.93,33.85,33.9,87086.0,29.7608,29.8047,29.7344,29.7783,87086.0
2022-11-15 11:10:00,33.89,33.92,33.85,33.88,71711.0,29.7695,29.7959,29.7344,29.7608,71711.0
2022-11-15 11:20:00,33.88,33.97,33.87,33.96,49826.0,29.7608,29.8398,29.752,29.831,49826.0
2022-11-15 11:30:00,33.95,34.0,33.92,33.93,60333.0,29.8222,29.8662,29.7959,29.8047,60333.0
2022-11-15 11:40:00,33.92,33.96,33.9,33.95,58474.0,29.7959,29.831,29.7783,29.8222,58474.0
2022-11-15 11:50:00,33.96,33.96,33.83,33.88,75077.0,29.831,29.831,29.7168,29.7608,75077.0
2022-11-15 12:00:00,33.88,33.9,33.75,33.83,79142.0,29.7608,29.7783,29.6466,29.7168,79142.0
2022-11-15 12:10:00,33.83,33.86,33.8,33.85,49912.0,29.7168,29.7432,29.6905,29.7344,49912.0
2022-11-15 12:20:00,33.85,33.87,33.83,33.86,29982.0,29.7344,29.752,29.7168,29.7432,29982.0
2022-11-15 12:30:00,33.85,33.91,33.84,33.87,32706.0,29.7344,29.7871,29.7256,29.752,32706.0
2022-11-15 12:40:00,33.87,33.88,33.79,33.85,39287.0,29.752,29.7608,29.6817,29.7344,39287.0
2022-11-15 12:50:00,33.86,33.95,33.82,33.95,70604.0,29.7432,29.8222,29.708,29.8222,70604.0
2022-11-15 13:00:00,33.95,34.02,33.95,34.02,35660.0,29.8222,29.8837,29.8222,29.8837,35660.0
2022-11-15 13:10:00,34.02,34.02,33.84,33.84,73211.0,29.8837,29.8837,29.7256,29.7256,73211.0
2022-11-15 13:20:00,33.83,33.85,33.72,33.78,70629.0,29.7168,29.7344,29.6202,29.6729,70629.0
2022-11-15 13:30:00,33.77,33.84,33.74,33.82,98437.0,29.6641,29.7256,29.6378,29.708,98437.0
2022-11-15 13:40:00,33.8,33.87,33.74,33.75,98542.0,29.6905,29.752,29.6378,29.6466,98542.0
2022-11-15 13:50:00,33.74,33.88,33.74,33.81,65520.0,29.6378,29.7608,29.6378,29.6993,65520.0
2022-11-15 14:00:00,33.82,33.88,33.76,33.88,79121.0,29.708,29.7608,29.6553,29.7608,79121.0
2022-11-15 14:10:00,33.88,33.96,33.83,33.89,107334.0,29.7608,29.831,29.7168,29.7695,107334.0
2022-11-15 14:20:00,33.89,33.94,33.82,33.87,71764.0,29.7695,29.8135,29.708,29.752,71764.0
2022-11-15 14:30:00,33.87,33.89,33.81,33.84,61815.0,29.752,29.7695,29.6993,29.7256,61815.0
2022-11-15 14:40:00,33.84,33.88,33.77,33.77,55365.0,29.7256,29.7608,29.6641,29.6641,55365.0
2022-11-15 14:50:00,33.77,33.9,33.75,33.9,80126.0,29.6641,29.7783,29.6466,29.7783,80126.0
2022-11-15 15:00:00,33.9,33.94,33.87,33.9,44960.0,29.7783,29.8135,29.752,29.7783,44960.0
2022-11-15 15:10:00,33.9,33.94,33.87,33.91,58891.0,29.7783,29.8135,29.752,29.7871,58891.0
2022-11-15 15:20:00,33.91,34.0,33.89,33.98,59261.0,29.7871,29.8662,29.7695,29.8486,59261.0
2022-11-15 15:30:00,33.98,33.98,33.89,33.97,90594.0,29.8486,29.8486,29.7695,29.8398,90594.0
2022-11-15 15:40:00,33.98,33.99,33.92,33.93,124339.0,29.8486,29.8574,29.7959,29.8047,124339.0
2022-11-15 15:50:00,33.93,33.94,33.86,33.9,294111.0,29.8047,29.8135,29.7432,29.7783,294111.0
2022-11-16 09:30:00,33.7,33.74,33.55,33.65,126050.0,29.6026,29.6378,29.4709,29.5587,126050.0
2022-11-16 09:40:00,33.65,33.71,33.59,33.61,195409.0,29.5587,29.6114,29.506,29.5236,195409.0
2022-11-16 09:50:00,33.61,33.66,33.51,33.51,55822.0,29.5236,29.5675,29.4357,29.4357,55822.0
2022-11-16 10:00:00,33.52,33.68,33.5,33.65,93545.0,29.4445,29.5851,29.427,29.5587,93545.0
2022-11-16 10:10:00,33.66,33.71,33.64,33.65,98275.0,29.5675,29.6114,29.5499,29.5587,98275.0
2022-11-16 10:20:00,33.65,33.74,33.61,33.7,74527.0,29.5587,29.6378,29.5236,29.6026,74527.0
2022-11-16 10:30:00,33.69,33.81,33.67,33.8,114973.0,29.5939,29.6993,29.5763,29.6905,114973.0
2022-11-16 10:40:00,33.8,33.86,33.8,33.84,110397.0,29.6905,29.7432,29.6905,29.7256,110397.0
2022-11-16 10:50:00,33.86,33.86,33.77,33.8,98238.0,29.7432,29.7432,29.6641,29.6905,98238.0
2022-11-16 11:00:00,33.8,33.88,33.8,33.85,64464.0,29.6905,29.7608,29.6905,29.7344,64464.0
2022-11-16 11:10:00,33.85,33.86,33.75,33.78,48618.0,29.7344,29.7432,29.6466,29.6729,48618.0
2022-11-16 11:20:00,33.78,33.86,33.77,33.82,41642.0,29.6729,29.7432,29.6641,29.708,41642.0
2022-11-16 11:30:00,33.82,33.83,33.69,33.7,33187.0,29.708,29.7168,29.5939,29.6026,33187.0
2022-11-16 11:40:00,33.71,33.76,33.7,33.74,41785.0,29.6114,29.6553,29.6026,29.6378,41785.0
2022-11-16 11:50:00,33.73,33.79,33.71,33.77,26260.0,29.629,29.6817,29.6114,29.6641,26260.0
2022-11-16 12:00:00,33.78,33.8,33.7,33.78,39227.0,29.6729,29.6905,29.6026,29.6729,39227.0
2022-11-16 12:10:00,33.79,33.79,33.73,33.76,45646.0,29.6817,29.6817,29.629,29.6553,45646.0
2022-11-16 12:20:00,33.76,33.77,33.68,33.75,56293.0,29.6553,29.6641,29.5851,29.6466,56293.0
2022-11-16 12:30:00,33.74,33.83,33.74,33.81,43459.0,29.6378,29.7168,29.6378,29.6993,43459.0
2022-11-16 12:40:00,33.82,33.86,33.76,33.77,57066.0,29.708,29.7432,29.6553,29.6641,57066.0
2022-11-16 12:50:00,33.77,33.79,33.73,33.75,42897.0,29.6641,29.6817,29.629,29.6466,42897.0
2022-11-16 13:00:00,33.74,33.74,33.59,33.59,122929.0,29.6378,29.6378,29.506,29.506,122929.0
2022-11-16 13:10:00,33.6,33.63,33.54,33.54,62732.0,29.5148,29.5411,29.4621,29.4621,62732.0
2022-11-16 13:20:00,33.54,33.6,33.53,33.54,28616.0,29.4621,29.5148,29.4533,29.4621,28616.0
2022-11-16 13:30:00,33.54,33.57,33.51,33.55,43590.0,29.4621,29.4884,29.4357,29.4709,43590.0
2022-11-16 13:40:00,33.54,33.64,33.54,33.62,37400.0,29.4621,29.5499,29.4621,29.5324,37400.0
2022-11-16 13:50:00,33.62,33.63,33.54,33.56,50357.0,29.5324,29.5411,29.4621,29.4797,50357.0
2022-11-16 14:00:00,33.57,33.63,33.55,33.61,44400.0,29.4884,29.5411,29.4709,29.5236,44400.0
2022-11-16 14:10:00,33.61,33.61,33.54,33.59,45074.0,29.5236,29.5236,29.4621,29.506,45074.0
2022-11-16 14:20:00,33.59,33.61,33.53,33.55,66006.0,29.506,29.5236,29.4533,29.4709,66006.0
2022-11-16 14:30:00,33.55,33.59,33.46,33.54,80237.0,29.4709,29.506,29.3918,29.4621,80237.0
2022-11-16 14:40:00,33.54,33.62,33.52,33.62,170156.0,29.4621,29.5324,29.4445,29.5324,170156.0
2022-11-16 14:50:00,33.62,33.7,33.61,33.7,86383.0,29.5324,29.6026,29.5236,29.6026,86383.0
2022-11-16 15:00:00,33.7,33.75,33.67,33.71,78028.0,29.6026,29.6466,29.5763,29.6114,78028.0
2022-11-16 15:10:00,33.71,33.76,33.69,33.75,148238.0,29.6114,29.6553,29.5939,29.6466,148238.0
2022-11-16 15:20:00,33.75,33.81,33.73,33.77,115859.0,29.6466,29.6993,29.629,29.6641,115859.0
2022-11-16 15:30:00,33.77,33.83,33.73,33.8,119403.0,29.6641,29.7168,29.629,29.6905,119403.0
2022-11-16 15:40:00,33.8,33.84,33.78,33.83,158341.0,29.6905,29.7256,29.6729,29.7168,158341.0
2022-11-16 15:50:00,33.83,33.85,33.75,33.77,433108.0,29.7168,29.7344,29.6466,29.6641,433108.0
2022-11-17 09:30:00,33.37,33.51,33.23,33.3,182802.0,29.3128,29.4357,29.1898,29.2513,182802.0
2022-11-17 09:40:00,33.3,33.36,33.23,33.26,128053.0,29.2513,29.304,29.1898,29.2161,128053.0
2022-11-17 09:50:00,33.26,33.26,33.14,33.14,194915.0,29.2161,29.2161,29.1107,29.1107,194915.0
2022-11-17 10:00:00,33.15,33.15,33.0,33.06,104722.0,29.1195,29.1195,28.9877,29.0404,104722.0
2022-11-17 10:10:00,33.05,33.05,32.76,32.8,264774.0,29.0317,29.0317,28.7769,28.8121,264774.0
2022-11-17 10:20:00,32.8,32.88,32.79,32.86,109789.0,28.8121,28.8823,28.8033,28.8648,109789.0
2022-11-17 10:30:00,32.85,32.87,32.78,32.78,116396.0,28.856,28.8735,28.7945,28.7945,116396.0
2022-11-17 10:40:00,32.78,32.8,32.59,32.63,325927.0,28.7945,28.8121,28.6276,28.6627,325927.0
2022-11-17 10:50:00,32.63,32.84,32.62,32.83,229800.0,28.6627,28.8472,28.6539,28.8384,229800.0
2022-11-17 11:00:00,32.82,32.9,32.82,32.87,219542.0,28.8296,28.8999,28.8296,28.8735,219542.0
2022-11-17 11:10:00,32.87,32.88,32.76,32.79,102439.0,28.8735,28.8823,28.7769,28.8033,102439.0
2022-11-17 11:20:00,32.79,32.92,32.75,32.9,155278.0,28.8033,28.9175,28.7681,28.8999,155278.0
2022-11-17 11:30:00,32.9,32.9,32.75,32.8,165798.0,28.8999,28.8999,28.7681,28.8121,165798.0
2022-11-17 11:40:00,32.8,32.82,32.79,32.8,124539.0,28.8121,28.8296,28.8033,28.8121,124539.0
2022-11-17 11:50:00,32.8,32.94,32.79,32.91,107106.0,28.8121,28.935,28.8033,28.9087,107106.0
2022-11-17 12:00:00,32.92,32.99,32.89,32.9,135414.0,28.9175,28.979,28.8911,28.8999,135414.0
2022-11-17 12:10:00,32.89,32.92,32.8,32.86,59264.0,28.8911,28.9175,28.8121,28.8648,59264.0
2022-11-17 12:20:00,32.86,32.89,32.84,32.85,74722.0,28.8648,28.8911,28.8472,28.856,74722.0
2022-11-17 12:30:00,32.86,32.9,32.82,32.86,68701.0,28.8648,28.8999,28.8296,28.8648,68701.0
2022-11-17 12:40:00,32.86,32.92,32.84,32.91,147835.0,28.8648,28.9175,28.8472,28.9087,147835.0
2022-11-17 12:50:00,32.91,32.98,32.9,32.98,80494.0,28.9087,28.9702,28.8999,28.9702,80494.0
2022-11-17 13:00:00,32.98,33.03,32.96,33.0,88673.0,28.9702,29.0141,28.9526,28.9877,88673.0
2022-11-17 13:10:00,33.0,33.05,33.0,33.03,47574.0,28.9877,29.0317,28.9877,29.0141,47574.0
2022-11-17 13:20:00,33.04,33.05,32.93,32.93,121957.0,29.0229,29.0317,28.9263,28.9263,121957.0
2022-11-17 13:30:00,32.93,33.01,32.92,33.0,67796.0,28.9263,28.9965,28.9175,28.9877,67796.0
2022-11-17 13:40:00,33.0,33.01,32.95,32.97,71811.0,28.9877,28.9965,28.9438,28.9614,71811.0
2022-11-17 13:50:00,32.97,33.05,32.96,33.0,102910.0,28.9614,29.0317,28.9526,28.9877,102910.0
2022-11-17 14:00:00,33.01,33.08,32.99,33.06,175901.0,28.9965,29.058,28.979,29.0404,175901.0
2022-11-17 14:10:00,33.05,33.06,32.9,32.91,81585.0,29.0317,29.0404,28.8999,28.9087,81585.0
2022-11-17 14:20:00,32.9,32.94,32.88,32.9,80980.0,28.8999,28.935,28.8823,28.8999,80980.0
2022-11-17 14:30:00,32.9,32.92,32.87,32.9,79387.0,28.8999,28.9175,28.8735,28.8999,79387.0
2022-11-17 14:40:00,32.9,32.92,32.85,32.91,151739.0,28.8999,28.9175,28.856,28.9087,151739.0
2022-11-17 14:50:00,32.9,33.01,32.89,33.0,94361.0,28.8999,28.9965,28.8911,28.9877,94361.0
2022-11-17 15:00:00,33.0,33.03,32.95,32.96,219110.0,28.9877,29.0141,28.9438,28.9526,219110.0
2022-11-17 15:10:00,32.96,33.0,32.89,32.91,202386.0,28.9526,28.9877,28.8911,28.9087,202386.0
2022-11-17 15:20:00,32.91,32.92,32.85,32.91,178804.0,28.9087,28.9175,28.856,28.9087,178804.0
2022-11-17 15:30:00,32.91,32.93,32.85,32.93,159124.0,28.9087,28.9263,28.856,28.9263,159124.0
2022-11-17 15:40:00,32.93,33.05,32.92,32.99,348644.0,28.9263,29.0317,28.9175,28.979,348644.0
2022-11-17 15:50:00,33.0,33.11,32.96,33.1,810474.0,28.9877,29.0844,28.9526,29.0756,810474.0
2022-11-18 09:30:00,32.88,32.98,32.78,32.89,303395.0,28.8823,28.9702,28.7945,28.8911,303395.0
2022-11-18 09:40:00,32.89,32.93,32.75,32.79,95010.0,28.8911,28.9263,28.7681,28.8033,95010.0
2022-11-18 09:50:00,32.79,32.97,32.74,32.9,72956.0,28.8033,28.9614,28.7594,28.8999,72956.0
2022-11-18 10:00:00,32.91,32.94,32.81,32.87,217328.0,28.9087,28.935,28.8208,28.8735,217328.0
2022-11-18 10:10:00,32.87,32.9,32.77,32.82,64952.0,28.8735,28.8999,28.7857,28.8296,64952.0
2022-11-18 10:20:00,32.82,32.91,32.82,32.89,51711.0,28.8296,28.9087,28.8296,28.8911,51711.0
2022-11-18 10:30:00,32.89,32.91,32.86,32.88,102937.0,28.8911,28.9087,28.8648,28.8823,102937.0
2022-11-18 10:40:00,32.88,32.94,32.85,32.94,84462.0,28.8823,28.935,28.856,28.935,84462.0
2022-11-18 10:50:00,32.94,32.97,32.9,32.97,85396.0,28.935,28.9614,28.8999,28.9614,85396.0
2022-11-18 11:00:00,32.98,33.04,32.95,33.02,188178.0,28.9702,29.0229,28.9438,29.0053,188178.0
2022-11-18 11:10:00,33.02,33.11,33.01,33.11,190965.0,29.0053,29.0844,28.9965,29.0844,190965.0
2022-11-18 11:20:00,33.11,33.19,33.11,33.16,188498.0,29.0844,29.1546,29.0844,29.1283,188498.0
2022-11-18 11:30:00,33.16,33.17,33.09,33.09,182866.0,29.1283,29.1371,29.0668,29.0668,182866.0
2022-11-18 11:40:00,33.09,33.12,33.01,33.01,200652.0,29.0668,29.0932,28.9965,28.9965,200652.0
2022-11-18 11:50:00,33.02,33.08,33.01,33.07,196261.0,29.0053,29.058,28.9965,29.0492,196261.0
2022-11-18 12:00:00,33.07,33.09,33.0,33.01,194004.0,29.0492,29.0668,28.9877,28.9965,194004.0
2022-11-18 12:10:00,33.01,33.09,33.01,33.08,212442.0,28.9965,29.0668,28.9965,29.058,212442.0
2022-11-18 12:20:00,33.08,33.1,33.02,33.07,228644.0,29.058,29.0756,29.0053,29.0492,228644.0
2022-11-18 12:30:00,33.07,33.14,33.03,33.13,174223.0,29.0492,29.1107,29.0141,29.1019,174223.0
2022-11-18 12:40:00,33.13,33.16,33.09,33.11,219046.0,29.1019,29.1283,29.0668,29.0844,219046.0
2022-11-18 12:50:00,33.12,33.2,33.11,33.19,195644.0,29.0932,29.1634,29.0844,29.1546,195644.0
2022-11-18 13:00:00,33.19,33.2,33.14,33.2,192538.0,29.1546,29.1634,29.1107,29.1634,192538.0
2022-11-18 13:10:00,33.2,33.27,33.19,33.22,210397.0,29.1634,29.2249,29.1546,29.181,210397.0
2022-11-18 13:20:00,33.23,33.27,33.2,33.26,170040.0,29.1898,29.2249,29.1634,29.2161,170040.0
2022-11-18 13:30:00,33.26,33.27,33.21,33.25,195646.0,29.2161,29.2249,29.1722,29.2073,195646.0
2022-11-18 13:40:00,33.24,33.25,33.12,33.12,185301.0,29.1986,29.2073,29.0932,29.0932,185301.0
2022-11-18 13:50:00,33.12,33.12,33.07,33.09,181300.0,29.0932,29.0932,29.0492,29.0668,181300.0
2022-11-18 14:00:00,33.09,33.19,33.08,33.18,216361.0,29.0668,29.1546,29.058,29.1459,216361.0
2022-11-18 14:10:00,33.17,33.21,33.15,33.2,175589.0,29.1371,29.1722,29.1195,29.1634,175589.0
2022-11-18 14:20:00,33.19,33.29,33.19,33.28,188695.0,29.1546,29.2425,29.1546,29.2337,188695.0
2022-11-18 14:30:00,33.28,33.32,33.21,33.23,237990.0,29.2337,29.2688,29.1722,29.1898,237990.0
2022-11-18 14:40:00,33.23,33.37,33.23,33.36,230320.0,29.1898,29.3128,29.1898,29.304,230320.0
2022-11-18 14:50:00,33.36,33.44,33.33,33.43,256415.0,29.304,29.3742,29.2776,29.3655,256415.0
2022-11-18 15:00:00,33.42,33.45,33.4,33.41,107511.0,29.3567,29.383,29.3391,29.3479,107511.0
2022-11-18 15:10:00,33.41,33.45,33.36,33.37,76670.0,29.3479,29.383,29.304,29.3128,76670.0
2022-11-18 15:20:00,33.37,33.43,33.34,33.43,82328.0,29.3128,29.3655,29.2864,29.3655,82328.0
2022-11-18 15:30:00,33.43,33.44,33.36,33.43,117212.0,29.3655,29.3742,29.304,29.3655,117212.0
2022-11-18 15:40:00,33.43,33.44,33.38,33.43,189456.0,29.3655,29.3742,29.3215,29.3655,189456.0
2022-11-18 15:50:00,33.43,33.46,33.33,33.41,499341.0,29.3655,29.3918,29.2776,29.3479,499341.0
2022-11-21 09:30:00,32.96,33.06,32.74,32.75,168645.0,28.9526,29.0404,28.7594,28.7681,168645.0
2022-11-21 09:40:00,32.75,32.76,32.57,32.65,128813.0,28.7681,28.7769,28.61,28.6803,128813.0
2022-11-21 09:50:00,32.65,32.69,32.54,32.57,110557.0,28.6803,28.7154,28.5837,28.61,110557.0
2022-11-21 10:00:00,32.58,32.68,32.57,32.6,128259.0,28.6188,28.7067,28.61,28.6364,128259.0
2022-11-21 10:10:00,32.6,32.64,32.53,32.59,95759.0,28.6364,28.6715,28.5749,28.6276,95759.0
2022-11-21 10:20:00,32.59,32.61,32.47,32.48,105364.0,28.6276,28.6452,28.5222,28.531,105364.0
2022-11-21 10:30:00,32.47,32.51,32.39,32.48,137641.0,28.5222,28.5573,28.4519,28.531,137641.0
2022-11-21 10:40:00,32.48,32.48,32.37,32.46,249231.0,28.531,28.531,28.4343,28.5134,249231.0
2022-11-21 10:50:00,32.46,32.52,32.42,32.51,162058.0,28.5134,28.5661,28.4783,28.5573,162058.0
2022-11-21 11:00:00,32.51,32.6,32.46,32.58,80735.0,28.5573,28.6364,28.5134,28.6188,80735.0
2022-11-21 11:10:00,32.59,32.61,32.52,32.52,57718.0,28.6276,28.6452,28.5661,28.5661,57718.0
2022-11-21 11:20:00,32.52,32.55,32.43,32.48,64774.0,28.5661,28.5925,28.487,28.531,64774.0
2022-11-21 11:30:00,32.48,32.49,32.39,32.41,59187.0,28.531,28.5398,28.4519,28.4695,59187.0
2022-11-21 11:40:00,32.42,32.46,32.4,32.45,62697.0,28.4783,28.5134,28.4607,28.5046,62697.0
2022-11-21 11:50:00,32.45,32.45,32.33,32.37,82052.0,28.5046,28.5046,28.3992,28.4343,82052.0
2022-11-21 12:00:00,32.38,32.81,32.34,32.75,164656.0,28.4431,28.8208,28.408,28.7681,164656.0
2022-11-21 12:10:00,32.74,32.78,32.68,32.71,66378.0,28.7594,28.7945,28.7067,28.733,66378.0
2022-11-21 12:20:00,32.72,32.8,32.71,32.76,75695.0,28.7418,28.8121,28.733,28.7769,75695.0
2022-11-21 12:30:00,32.76,32.92,32.76,32.88,140116.0,28.7769,28.9175,28.7769,28.8823,140116.0
2022-11-21 12:40:00,32.88,32.95,32.85,32.87,123037.0,28.8823,28.9438,28.856,28.8735,123037.0
2022-11-21 12:50:00,32.87,32.98,32.86,32.98,106936.0,28.8735,28.9702,28.8648,28.9702,106936.0
2022-11-21 13:00:00,32.97,33.05,32.96,33.0,165761.0,28.9614,29.0317,28.9526,28.9877,165761.0
2022-11-21 13:10:00,32.99,33.04,32.96,32.98,144588.0,28.979,29.0229,28.9526,28.9702,144588.0
2022-11-21 13:20:00,32.99,33.0,32.84,32.98,218499.0,28.979,28.9877,28.8472,28.9702,218499.0
2022-11-21 13:30:00,32.99,33.03,32.93,33.02,71632.0,28.979,29.0141,28.9263,29.0053,71632.0
2022-11-21 13:40:00,33.03,33.04,32.95,32.97,87252.0,29.0141,29.0229,28.9438,28.9614,87252.0
2022-11-21 13:50:00,32.96,33.0,32.94,32.95,86950.0,28.9526,28.9877,28.935,28.9438,86950.0
2022-11-21 14:00:00,32.94,33.05,32.93,32.99,74276.0,28.935,29.0317,28.9263,28.979,74276.0
2022-11-21 14:10:00,33.0,33.09,32.96,33.05,85034.0,28.9877,29.0668,28.9526,29.0317,85034.0
2022-11-21 14:20:00,33.05,33.05,32.98,33.02,101653.0,29.0317,29.0317,28.9702,29.0053,101653.0
2022-11-21 14:30:00,33.02,33.06,33.01,33.05,50978.0,29.0053,29.0404,28.9965,29.0317,50978.0
2022-11-21 14:40:00,33.04,33.05,32.98,33.02,101431.0,29.0229,29.0317,28.9702,29.0053,101431.0
2022-11-21 14:50:00,33.02,33.08,32.98,32.98,93419.0,29.0053,29.058,28.9702,28.9702,93419.0
2022-11-21 15:00:00,32.98,33.11,32.96,33.09,257065.0,28.9702,29.0844,28.9526,29.0668,257065.0
2022-11-21 15:10:00,33.09,33.14,33.08,33.12,139765.0,29.0668,29.1107,29.058,29.0932,139765.0
2022-11-21 15:20:00,33.12,33.16,33.09,33.15,67708.0,29.0932,29.1283,29.0668,29.1195,67708.0
2022-11-21 15:30:00,33.15,33.18,33.11,33.12,110099.0,29.1195,29.1459,29.0844,29.0932,110099.0
2022-11-21 15:40:00,33.12,33.13,33.03,33.08,293301.0,29.0932,29.1019,29.0141,29.058,293301.0
2022-11-21 15:50:00,33.08,33.19,33.08,33.16,350995.0,29.058,29.1546,29.058,29.1283,350995.0
2022-11-22 09:30:00,33.55,33.7,33.36,33.65,282888.0,29.4709,29.6026,29.304,29.5587,282888.0
2022-11-22 09:40:00,33.65,33.82,33.53,33.8,146517.0,29.5587,29.708,29.4533,29.6905,146517.0
2022-11-22 09:50:00,33.8,33.87,33.69,33.73,84732.0,29.6905,29.752,29.5939,29.629,84732.0
2022-11-22 10:00:00,33.73,33.84,33.69,33.83,185384.0,29.629,29.7256,29.5939,29.7168,185384.0
2022-11-22 10:10:00,33.83,33.83,33.69,33.71,62223.0,29.7168,29.7168,29.5939,29.6114,62223.0
2022-11-22 10:20:00,33.72,33.8,33.71,33.78,52789.0,29.6202,29.6905,29.6114,29.6729,52789.0
2022-11-22 10:30:00,33.78,33.83,33.75,33.8,80669.0,29.6729,29.7168,29.6466,29.6905,80669.0
2022-11-22 10:40:00,33.8,33.83,33.76,33.82,56420.0,29.6905,29.7168,29.6553,29.708,56420.0
2022-11-22 10:50:00,33.83,33.93,33.82,33.91,92333.0,29.7168,29.8047,29.708,29.7871,92333.0
2022-11-22 11:00:00,33.92,33.96,33.85,33.96,92086.0,29.7959,29.831,29.7344,29.831,92086.0
2022-11-22 11:10:00,33.96,34.01,33.89,33.98,101652.0,29.831,29.8749,29.7695,29.8486,101652.0
2022-11-22 11:20:00,33.98,34.03,33.96,34.0,88303.0,29.8486,29.8925,29.831,29.8662,88303.0
2022-11-22 11:30:00,34.01,34.08,34.0,34.01,127984.0,29.8749,29.9364,29.8662,29.8749,127984.0
2022-11-22 11:40:00,34.01,34.11,34.01,34.09,100871.0,29.8749,29.9628,29.8749,29.9452,100871.0
2022-11-22 11:50:00,34.09,34.13,34.05,34.08,108072.0,29.9452,29.9804,29.9101,29.9364,108072.0
2022-11-22 12:00:00,34.08,34.13,34.07,34.13,107209.0,29.9364,29.9804,29.9276,29.9804,107209.0
2022-11-22 12:10:00,34.14,34.15,34.09,34.11,60199.0,29.9891,29.9979,29.9452,29.9628,60199.0
2022-11-22 12:20:00,34.1,34.14,34.06,34.09,77482.0,29.954,29.9891,29.9189,29.9452,77482.0
2022-11-22 12:30:00,34.09,34.11,34.06,34.07,65607.0,29.9452,29.9628,29.9189,29.9276,65607.0
2022-11-22 12:40:00,34.07,34.1,34.04,34.08,78452.0,29.9276,29.954,29.9013,29.9364,78452.0
2022-11-22 12:50:00,34.08,34.11,34.06,34.09,57138.0,29.9364,29.9628,29.9189,29.9452,57138.0
2022-11-22 13:00:00,34.09,34.19,34.09,34.18,63095.0,29.9452,30.0331,29.9452,30.0243,63095.0
2022-11-22 13:10:00,34.18,34.21,34.13,34.18,82378.0,30.0243,30.0506,29.9804,30.0243,82378.0
2022-11-22 13:20:00,34.18,34.23,34.17,34.23,95495.0,30.0243,30.0682,30.0155,30.0682,95495.0
2022-11-22 13:30:00,34.23,34.23,34.14,34.16,79311.0,30.0682,30.0682,29.9891,30.0067,79311.0
2022-11-22 13:40:00,34.16,34.19,34.14,34.15,65335.0,30.0067,30.0331,29.9891,29.9979,65335.0
2022-11-22 13:50:00,34.14,34.14,34.06,34.08,84101.0,29.9891,29.9891,29.9189,29.9364,84101.0
2022-11-22 14:00:00,34.08,34.13,34.04,34.1,69207.0,29.9364,29.9804,29.9013,29.954,69207.0
2022-11-22 14:10:00,34.11,34.17,34.1,34.16,67089.0,29.9628,30.0155,29.954,30.0067,67089.0
2022-11-22 14:20:00,34.16,34.18,34.08,34.13,93685.0,30.0067,30.0243,29.9364,29.9804,93685.0
2022-11-22 14:30:00,34.13,34.15,34.09,34.12,54205.0,29.9804,29.9979,29.9452,29.9716,54205.0
2022-11-22 14:40:00,34.12,34.15,34.11,34.15,81754.0,29.9716,29.9979,29.9628,29.9979,81754.0
2022-11-22 14:50:00,34.15,34.19,34.13,34.17,71737.0,29.9979,30.0331,29.9804,30.0155,71737.0
2022-11-22 15:00:00,34.17,34.22,34.16,34.2,107956.0,30.0155,30.0594,30.0067,30.0418,107956.0
2022-11-22 15:10:00,34.2,34.24,34.17,34.23,173258.0,30.0418,30.077,30.0155,30.0682,173258.0
2022-11-22 15:20:00,34.23,34.26,34.22,34.23,149274.0,30.0682,30.0945,30.0594,30.0682,149274.0
2022-11-22 15:30:00,34.23,34.31,34.2,34.27,357954.0,30.0682,30.1385,30.0418,30.1033,357954.0
2022-11-22 15:40:00,34.27,34.31,34.2,34.23,335511.0,30.1033,30.1385,30.0418,30.0682,335511.0
2022-11-22 15:50:00,34.23,34.29,34.17,34.22,696403.0,30.0682,30.1209,30.0155,30.0594,696403.0
2022-11-23 09:30:00,33.9,34.1,33.76,34.0,176977.0,29.7783,29.954,29.6553,29.8662,176977.0
2022-11-23 09:40:00,34.0,34.01,33.86,33.93,104597.0,29.8662,29.8749,29.7432,29.8047,104597.0
2022-11-23 09:50:00,33.93,33.97,33.78,33.78,63142.0,29.8047,29.8398,29.6729,29.6729,63142.0
2022-11-23 10:00:00,33.79,33.81,33.71,33.73,100572.0,29.6817,29.6993,29.6114,29.629,100572.0
2022-11-23 10:10:00,33.73,33.77,33.61,33.72,61721.0,29.629,29.6641,29.5236,29.6202,61721.0
2022-11-23 10:20:00,33.71,33.79,33.69,33.78,91874.0,29.6114,29.6817,29.5939,29.6729,91874.0
2022-11-23 10:30:00,33.78,33.8,33.65,33.73,78275.0,29.6729,29.6905,29.5587,29.629,78275.0
2022-11-23 10:40:00,33.74,33.83,33.74,33.8,114026.0,29.6378,29.7168,29.6378,29.6905,114026.0
2022-11-23 10:50:00,33.8,33.91,33.79,33.9,104797.0,29.6905,29.7871,29.6817,29.7783,104797.0
2022-11-23 11:00:00,33.91,33.93,33.86,33.91,64766.0,29.7871,29.8047,29.7432,29.7871,64766.0
2022-11-23 11:10:00,33.91,33.94,33.88,33.9,51475.0,29.7871,29.8135,29.7608,29.7783,51475.0
2022-11-23 11:20:00,33.91,33.92,33.83,33.87,59160.0,29.7871,29.7959,29.7168,29.752,59160.0
2022-11-23 11:30:00,33.87,33.9,33.8,33.82,45797.0,29.752,29.7783,29.6905,29.708,45797.0
2022-11-23 11:40:00,33.82,33.84,33.74,33.74,54136.0,29.708,29.7256,29.6378,29.6378,54136.0
2022-11-23 11:50:00,33.74,33.78,33.69,33.73,57961.0,29.6378,29.6729,29.5939,29.629,57961.0
2022-11-23 12:00:00,33.73,33.77,33.7,33.71,52573.0,29.629,29.6641,29.6026,29.6114,52573.0
2022-11-23 12:10:00,33.72,33.72,33.59,33.61,69524.0,29.6202,29.6202,29.506,29.5236,69524.0
2022-11-23 12:20:00,33.61,33.64,33.6,33.6,38942.0,29.5236,29.5499,29.5148,29.5148,38942.0
2022-11-23 12:30:00,33.61,33.61,33.55,33.61,41833.0,29.5236,29.5236,29.4709,29.5236,41833.0
2022-11-23 12:40:00,33.61,33.65,33.6,33.63,28597.0,29.5236,29.5587,29.5148,29.5411,28597.0
2022-11-23 12:50:00,33.63,33.64,33.56,33.59,44748.0,29.5411,29.5499,29.4797,29.506,44748.0
2022-11-23 13:00:00,33.58,33.64,33.57,33.59,41833.0,29.4972,29.5499,29.4884,29.506,41833.0
2022-11-23 13:10:00,33.59,33.62,33.57,33.6,39706.0,29.506,29.5324,29.4884,29.5148,39706.0
2022-11-23 13:20:00,33.61,33.63,33.59,33.62,36402.0,29.5236,29.5411,29.506,29.5324,36402.0
2022-11-23 13:30:00,33.62,33.65,33.59,33.64,37431.0,29.5324,29.5587,29.506,29.5499,37431.0
2022-11-23 13:40:00,33.63,33.67,33.62,33.66,40701.0,29.5411,29.5763,29.5324,29.5675,40701.0
2022-11-23 13:50:00,33.66,33.69,33.62,33.69,46012.0,29.5675,29.5939,29.5324,29.5939,46012.0
2022-11-23 14:00:00,33.7,33.82,33.64,33.76,69864.0,29.6026,29.708,29.5499,29.6553,69864.0
2022-11-23 14:10:00,33.76,33.83,33.71,33.8,71835.0,29.6553,29.7168,29.6114,29.6905,71835.0
2022-11-23 14:20:00,33.8,33.88,33.8,33.85,76485.0,29.6905,29.7608,29.6905,29.7344,76485.0
2022-11-23 14:30:00,33.86,33.86,33.77,33.77,54142.0,29.7432,29.7432,29.6641,29.6641,54142.0
2022-11-23 14:40:00,33.77,33.87,33.77,33.87,43356.0,29.6641,29.752,29.6641,29.752,43356.0
2022-11-23 14:50:00,33.86,33.89,33.79,33.81,60761.0,29.7432,29.7695,29.6817,29.6993,60761.0
2022-11-23 15:00:00,33.8,33.86,33.79,33.85,53322.0,29.6905,29.7432,29.6817,29.7344,53322.0
2022-11-23 15:10:00,33.86,33.89,33.83,33.87,58511.0,29.7432,29.7695,29.7168,29.752,58511.0
2022-11-23 15:20:00,33.86,33.87,33.81,33.83,61345.0,29.7432,29.752,29.6993,29.7168,61345.0
2022-11-23 15:30:00,33.82,33.83,33.78,33.8,63879.0,29.708,29.7168,29.6729,29.6905,63879.0
2022-11-23 15:40:00,33.8,33.84,33.8,33.82,127569.0,29.6905,29.7256,29.6905,29.708,127569.0
2022-11-23 15:50:00,33.83,33.86,33.8,33.83,317378.0,29.7168,29.7432,29.6905,29.7168,317378.0
2022-11-25 09:30:00,33.94,34.01,33.9,33.97,204504.0,29.8135,29.8749,29.7783,29.8398,204504.0
2022-11-25 09:40:00,33.97,34.1,33.94,34.09,98408.0,29.8398,29.954,29.8135,29.9452,98408.0
2022-11-25 09:50:00,34.08,34.09,33.99,34.08,81710.0,29.9364,29.9452,29.8574,29.9364,81710.0
2022-11-25 10:00:00,34.07,34.15,34.0,34.13,58686.0,29.9276,29.9979,29.8662,29.9804,58686.0
2022-11-25 10:10:00,34.13,34.15,34.05,34.06,97217.0,29.9804,29.9979,29.9101,29.9189,97217.0
2022-11-25 10:20:00,34.06,34.07,34.01,34.04,76227.0,29.9189,29.9276,29.8749,29.9013,76227.0
2022-11-25 10:30:00,34.03,34.09,34.01,34.06,59413.0,29.8925,29.9452,29.8749,29.9189,59413.0
2022-11-25 10:40:00,34.07,34.1,34.04,34.07,52713.0,29.9276,29.954,29.9013,29.9276,52713.0
2022-11-25 10:50:00,34.07,34.07,34.03,34.04,41424.0,29.9276,29.9276,29.8925,29.9013,41424.0
2022-11-25 11:00:00,34.04,34.05,34.0,34.02,52152.0,29.9013,29.9101,29.8662,29.8837,52152.0
2022-11-25 11:10:00,34.02,34.04,33.98,34.01,51523.0,29.8837,29.9013,29.8486,29.8749,51523.0
2022-11-25 11:20:00,34.01,34.04,33.99,34.03,40903.0,29.8749,29.9013,29.8574,29.8925,40903.0
2022-11-25 11:30:00,34.02,34.03,33.99,34.01,42709.0,29.8837,29.8925,29.8574,29.8749,42709.0
2022-11-25 11:40:00,34.01,34.04,34.0,34.03,44323.0,29.8749,29.9013,29.8662,29.8925,44323.0
2022-11-25 11:50:00,34.02,34.05,33.99,34.02,56104.0,29.8837,29.9101,29.8574,29.8837,56104.0
2022-11-25 12:00:00,34.02,34.07,33.99,34.05,67541.0,29.8837,29.9276,29.8574,29.9101,67541.0
2022-11-25 12:10:00,34.05,34.05,33.99,34.01,57623.0,29.9101,29.9101,29.8574,29.8749,57623.0
2022-11-25 12:20:00,34.02,34.03,33.98,33.98,58158.0,29.8837,29.8925,29.8486,29.8486,58158.0
2022-11-25 12:30:00,33.98,34.0,33.94,33.95,81238.0,29.8486,29.8662,29.8135,29.8222,81238.0
2022-11-25 12:40:00,33.94,33.97,33.9,33.91,57165.0,29.8135,29.8398,29.7783,29.7871,57165.0
2022-11-25 12:50:00,33.92,33.94,33.81,33.91,187506.0,29.7959,29.8135,29.6993,29.7871,187506.0
2022-11-28 09:30:00,33.33,33.49,33.19,33.42,157296.0,29.2776,29.4182,29.1546,29.3567,157296.0
2022-11-28 09:40:00,33.43,33.43,33.25,33.31,170240.0,29.3655,29.3655,29.2073,29.2601,170240.0
2022-11-28 09:50:00,33.3,33.49,33.3,33.42,85060.0,29.2513,29.4182,29.2513,29.3567,85060.0
2022-11-28 10:00:00,33.42,33.44,33.37,33.37,90906.0,29.3567,29.3742,29.3128,29.3128,90906.0
2022-11-28 10:10:00,33.36,33.52,33.35,33.52,61044.0,29.304,29.4445,29.2952,29.4445,61044.0
2022-11-28 10:20:00,33.52,33.57,33.44,33.49,87714.0,29.4445,29.4884,29.3742,29.4182,87714.0
2022-11-28 10:30:00,33.48,33.53,33.45,33.47,71911.0,29.4094,29.4533,29.383,29.4006,71911.0
2022-11-28 10:40:00,33.47,33.5,33.39,33.39,48769.0,29.4006,29.427,29.3303,29.3303,48769.0
2022-11-28 10:50:00,33.4,33.4,33.31,33.35,101443.0,29.3391,29.3391,29.2601,29.2952,101443.0
2022-11-28 11:00:00,33.34,33.39,33.32,33.38,67708.0,29.2864,29.3303,29.2688,29.3215,67708.0
2022-11-28 11:10:00,33.38,33.42,33.35,33.38,51220.0,29.3215,29.3567,29.2952,29.3215,51220.0
2022-11-28 11:20:00,33.38,33.38,33.34,33.37,51134.0,29.3215,29.3215,29.2864,29.3128,51134.0
2022-11-28 11:30:00,33.36,33.42,33.34,33.41,50462.0,29.304,29.3567,29.2864,29.3479,50462.0
2022-11-28 11:40:00,33.41,33.62,33.4,33.58,86526.0,29.3479,29.5324,29.3391,29.4972,86526.0
2022-11-28 11:50:00,33.58,33.59,33.54,33.56,38770.0,29.4972,29.506,29.4621,29.4797,38770.0
2022-11-28 12:00:00,33.55,33.6,33.46,33.54,52695.0,29.4709,29.5148,29.3918,29.4621,52695.0
2022-11-28 12:10:00,33.55,33.61,33.53,33.61,29446.0,29.4709,29.5236,29.4533,29.5236,29446.0
2022-11-28 12:20:00,33.62,33.62,33.55,33.55,33768.0,29.5324,29.5324,29.4709,29.4709,33768.0
2022-11-28 12:30:00,33.56,33.62,33.56,33.59,55141.0,29.4797,29.5324,29.4797,29.506,55141.0
2022-11-28 12:40:00,33.59,33.62,33.57,33.59,43715.0,29.506,29.5324,29.4884,29.506,43715.0
2022-11-28 12:50:00,33.59,33.6,33.55,33.58,32866.0,29.506,29.5148,29.4709,29.4972,32866.0
2022-11-28 13:00:00,33.57,33.63,33.57,33.59,37692.0,29.4884,29.5411,29.4884,29.506,37692.0
2022-11-28 13:10:00,33.59,33.63,33.57,33.59,42218.0,29.506,29.5411,29.4884,29.506,42218.0
2022-11-28 13:20:00,33.59,33.63,33.58,33.58,33023.0,29.506,29.5411,29.4972,29.4972,33023.0
2022-11-28 13:30:00,33.58,33.59,33.51,33.57,47469.0,29.4972,29.506,29.4357,29.4884,47469.0
2022-11-28 13:40:00,33.57,33.6,33.53,33.54,31605.0,29.4884,29.5148,29.4533,29.4621,31605.0
2022-11-28 13:50:00,33.55,33.55,33.46,33.46,42332.0,29.4709,29.4709,29.3918,29.3918,42332.0
2022-11-28 14:00:00,33.46,33.52,33.46,33.52,38187.0,29.3918,29.4445,29.3918,29.4445,38187.0
2022-11-28 14:10:00,33.52,33.54,33.5,33.51,39773.0,29.4445,29.4621,29.427,29.4357,39773.0
2022-11-28 14:20:00,33.51,33.54,33.49,33.51,40649.0,29.4357,29.4621,29.4182,29.4357,40649.0
2022-11-28 14:30:00,33.51,33.54,33.49,33.53,38631.0,29.4357,29.4621,29.4182,29.4533,38631.0
2022-11-28 14:40:00,33.54,33.58,33.52,33.58,49777.0,29.4621,29.4972,29.4445,29.4972,49777.0
2022-11-28 14:50:00,33.58,33.58,33.52,33.54,76049.0,29.4972,29.4972,29.4445,29.4621,76049.0
2022-11-28 15:00:00,33.54,33.54,33.48,33.54,46693.0,29.4621,29.4621,29.4094,29.4621,46693.0
2022-11-28 15:10:00,33.54,33.54,33.46,33.48,58043.0,29.4621,29.4621,29.3918,29.4094,58043.0
2022-11-28 15:20:00,33.48,33.52,33.45,33.5,113826.0,29.4094,29.4445,29.383,29.427,113826.0
2022-11-28 15:30:00,33.49,33.53,33.48,33.52,111620.0,29.4182,29.4533,29.4094,29.4445,111620.0
2022-11-28 15:40:00,33.51,33.54,33.44,33.45,175447.0,29.4357,29.4621,29.3742,29.383,175447.0
2022-11-28 15:50:00,33.45,33.52,33.44,33.49,492080.0,29.383,29.4445,29.3742,29.4182,492080.0
2022-11-29 09:30:00,33.76,33.99,33.72,33.89,134675.0,29.6553,29.8574,29.6202,29.7695,134675.0
2022-11-29 09:40:00,33.91,33.97,33.87,33.95,116024.0,29.7871,29.8398,29.752,29.8222,116024.0
2022-11-29 09:50:00,33.95,34.07,33.95,34.07,103282.0,29.8222,29.9276,29.8222,29.9276,103282.0
2022-11-29 10:00:00,34.06,34.16,34.05,34.14,101664.0,29.9189,30.0067,29.9101,29.9891,101664.0
2022-11-29 10:10:00,34.14,34.22,34.1,34.2,99888.0,29.9891,30.0594,29.954,30.0418,99888.0
2022-11-29 10:20:00,34.2,34.31,34.19,34.29,137230.0,30.0418,30.1385,30.0331,30.1209,137230.0
2022-11-29 10:30:00,34.29,34.48,34.29,34.48,174193.0,30.1209,30.2878,30.1209,30.2878,174193.0
2022-11-29 10:40:00,34.48,34.48,34.32,34.34,91766.0,30.2878,30.2878,30.1473,30.1648,91766.0
2022-11-29 10:50:00,34.33,34.35,34.24,34.35,81965.0,30.156,30.1736,30.077,30.1736,81965.0
2022-11-29 11:00:00,34.35,34.38,34.15,34.17,78315.0,30.1736,30.2,29.9979,30.0155,78315.0
2022-11-29 11:10:00,34.17,34.21,34.09,34.12,87274.0,30.0155,30.0506,29.9452,29.9716,87274.0
2022-11-29 11:20:00,34.11,34.16,34.0,34.01,103192.0,29.9628,30.0067,29.8662,29.8749,103192.0
2022-11-29 11:30:00,34.0,34.06,33.97,34.02,181595.0,29.8662,29.9189,29.8398,29.8837,181595.0
2022-11-29 11:40:00,34.02,34.09,34.0,34.08,52653.0,29.8837,29.9452,29.8662,29.9364,52653.0
2022-11-29 11:50:00,34.09,34.1,34.0,34.09,57423.0,29.9452,29.954,29.8662,29.9452,57423.0
2022-11-29 12:00:00,34.09,34.1,34.03,34.04,46694.0,29.9452,29.954,29.8925,29.9013,46694.0
2022-11-29 12:10:00,34.04,34.06,33.99,34.06,62254.0,29.9013,29.9189,29.8574,29.9189,62254.0
2022-11-29 12:20:00,34.06,34.07,34.01,34.05,61115.0,29.9189,29.9276,29.8749,29.9101,61115.0
2022-11-29 12:30:00,34.06,34.17,34.04,34.14,77823.0,29.9189,30.0155,29.9013,29.9891,77823.0
2022-11-29 12:40:00,34.15,34.17,34.12,34.14,58607.0,29.9979,30.0155,29.9716,29.9891,58607.0
2022-11-29 12:50:00,34.14,34.15,34.06,34.08,57886.0,29.9891,29.9979,29.9189,29.9364,57886.0
2022-11-29 13:00:00,34.09,34.1,34.04,34.09,41141.0,29.9452,29.954,29.9013,29.9452,41141.0
2022-11-29 13:10:00,34.1,34.14,34.08,34.12,43740.0,29.954,29.9891,29.9364,29.9716,43740.0
2022-11-29 13:20:00,34.12,34.16,34.1,34.15,49861.0,29.9716,30.0067,29.954,29.9979,49861.0
2022-11-29 13:30:00,34.15,34.19,34.14,34.18,32337.0,29.9979,30.0331,29.9891,30.0243,32337.0
2022-11-29 13:40:00,34.18,34.18,34.12,34.14,36775.0,30.0243,30.0243,29.9716,29.9891,36775.0
2022-11-29 13:50:00,34.14,34.22,34.1,34.21,55431.0,29.9891,30.0594,29.954,30.0506,55431.0
2022-11-29 14:00:00,34.21,34.34,34.2,34.31,140768.0,30.0506,30.1648,30.0418,30.1385,140768.0
2022-11-29 14:10:00,34.31,34.31,34.27,34.3,45744.0,30.1385,30.1385,30.1033,30.1297,45744.0
2022-11-29 14:20:00,34.29,34.31,34.19,34.2,56594.0,30.1209,30.1385,30.0331,30.0418,56594.0
2022-11-29 14:30:00,34.2,34.26,34.18,34.24,62915.0,30.0418,30.0945,30.0243,30.077,62915.0
2022-11-29 14:40:00,34.25,34.27,34.2,34.24,55289.0,30.0858,30.1033,30.0418,30.077,55289.0
2022-11-29 14:50:00,34.25,34.3,34.24,34.29,35107.0,30.0858,30.1297,30.077,30.1209,35107.0
2022-11-29 15:00:00,34.29,34.34,34.25,34.34,66231.0,30.1209,30.1648,30.0858,30.1648,66231.0
2022-11-29 15:10:00,34.33,34.34,34.31,34.33,71426.0,30.156,30.1648,30.1385,30.156,71426.0
2022-11-29 15:20:00,34.33,34.36,34.29,34.32,118433.0,30.156,30.1824,30.1209,30.1473,118433.0
2022-11-29 15:30:00,34.31,34.36,34.29,34.31,160570.0,30.1385,30.1824,30.1209,30.1385,160570.0
2022-11-29 15:40:00,34.32,34.38,34.31,34.38,200914.0,30.1473,30.2,30.1385,30.2,200914.0
2022-11-29 15:50:00,34.38,34.41,34.3,34.32,671820.0,30.2,30.2263,30.1297,30.1473,671820.0
2022-11-30 09:30:00,34.61,34.7,34.44,34.45,168042.0,30.402,30.4811,30.2527,30.2614,168042.0
2022-11-30 09:40:00,34.45,34.54,34.41,34.41,131575.0,30.2614,30.3405,30.2263,30.2263,131575.0
2022-11-30 09:50:00,34.41,34.54,34.38,34.52,135094.0,30.2263,30.3405,30.2,30.3229,135094.0
2022-11-30 10:00:00,34.53,34.57,34.47,34.55,77409.0,30.3317,30.3669,30.279,30.3493,77409.0
2022-11-30 10:10:00,34.55,34.55,34.38,34.39,79186.0,30.3493,30.3493,30.2,30.2087,79186.0
2022-11-30 10:20:00,34.38,34.4,34.3,34.3,98779.0,30.2,30.2175,30.1297,30.1297,98779.0
2022-11-30 10:30:00,34.31,34.39,34.25,34.29,86986.0,30.1385,30.2087,30.0858,30.1209,86986.0
2022-11-30 10:40:00,34.3,34.34,34.29,34.34,77928.0,30.1297,30.1648,30.1209,30.1648,77928.0
2022-11-30 10:50:00,34.34,34.41,34.32,34.4,75716.0,30.1648,30.2263,30.1473,30.2175,75716.0
2022-11-30 11:00:00,34.4,34.41,34.31,34.37,51892.0,30.2175,30.2263,30.1385,30.1912,51892.0
2022-11-30 11:10:00,34.37,34.41,34.35,34.41,58232.0,30.1912,30.2263,30.1736,30.2263,58232.0
2022-11-30 11:20:00,34.41,34.43,34.39,34.41,61080.0,30.2263,30.2439,30.2087,30.2263,61080.0
2022-11-30 11:30:00,34.41,34.45,34.39,34.4,54631.0,30.2263,30.2614,30.2087,30.2175,54631.0
2022-11-30 11:40:00,34.4,34.42,34.38,34.41,54321.0,30.2175,30.2351,30.2,30.2263,54321.0
2022-11-30 11:50:00,34.41,34.42,34.35,34.39,49259.0,30.2263,30.2351,30.1736,30.2087,49259.0
2022-11-30 12:00:00,34.39,34.39,34.31,34.36,71271.0,30.2087,30.2087,30.1385,30.1824,71271.0
2022-11-30 12:10:00,34.34,34.38,34.3,34.3,66551.0,30.1648,30.2,30.1297,30.1297,66551.0
2022-11-30 12:20:00,34.3,34.35,34.27,34.34,67222.0,30.1297,30.1736,30.1033,30.1648,67222.0
2022-11-30 12:30:00,34.34,34.34,34.27,34.29,73282.0,30.1648,30.1648,30.1033,30.1209,73282.0
2022-11-30 12:40:00,34.29,34.35,34.28,34.34,40680.0,30.1209,30.1736,30.1121,30.1648,40680.0
2022-11-30 12:50:00,34.34,34.38,34.33,34.36,92567.0,30.1648,30.2,30.156,30.1824,92567.0
2022-11-30 13:00:00,34.35,34.37,34.31,34.37,47595.0,30.1736,30.1912,30.1385,30.1912,47595.0
2022-11-30 13:10:00,34.37,34.4,34.34,34.4,47831.0,30.1912,30.2175,30.1648,30.2175,47831.0
2022-11-30 13:20:00,34.39,34.44,34.39,34.42,44186.0,30.2087,30.2527,30.2087,30.2351,44186.0
2022-11-30 13:30:00,34.42,34.71,34.39,34.65,190063.0,30.2351,30.4898,30.2087,30.4371,190063.0
2022-11-30 13:40:00,34.65,34.69,34.46,34.55,86634.0,30.4371,30.4723,30.2702,30.3493,86634.0
2022-11-30 13:50:00,34.55,34.65,34.54,34.63,60808.0,30.3493,30.4371,30.3405,30.4196,60808.0
2022-11-30 14:00:00,34.63,34.68,34.56,34.57,76924.0,30.4196,30.4635,30.3581,30.3669,76924.0
2022-11-30 14:10:00,34.57,34.69,34.57,34.69,71004.0,30.3669,30.4723,30.3669,30.4723,71004.0
2022-11-30 14:20:00,34.69,34.69,34.56,34.59,79802.0,30.4723,30.4723,30.3581,30.3844,79802.0
2022-11-30 14:30:00,34.59,34.65,34.57,34.64,80067.0,30.3844,30.4371,30.3669,30.4283,80067.0
2022-11-30 14:40:00,34.64,34.67,34.58,34.64,73209.0,30.4283,30.4547,30.3756,30.4283,73209.0
2022-11-30 14:50:00,34.65,34.68,34.59,34.65,138293.0,30.4371,30.4635,30.3844,30.4371,138293.0
2022-11-30 15:00:00,34.64,34.7,34.62,34.68,126967.0,30.4283,30.4811,30.4108,30.4635,126967.0
2022-11-30 15:10:00,34.68,34.76,34.67,34.76,341003.0,30.4635,30.5338,30.4547,30.5338,341003.0
2022-11-30 15:20:00,34.76,34.85,34.74,34.79,248166.0,30.5338,30.6128,30.5162,30.5601,248166.0
2022-11-30 15:30:00,34.79,34.79,34.69,34.75,397533.0,30.5601,30.5601,30.4723,30.525,397533.0
2022-11-30 15:40:00,34.75,34.75,34.64,34.7,290913.0,30.525,30.525,30.4283,30.4811,290913.0
2022-11-30 15:50:00,34.69,34.72,34.58,34.7,1327411.0,30.4723,30.4986,30.3756,30.4811,1327411.0
2022-12-01 09:30:00,35.06,35.12,34.9,34.93,160370.0,30.7973,30.85,30.6567,30.6831,160370.0
2022-12-01 09:40:00,34.95,35.07,34.92,35.06,101294.0,30.7007,30.8061,30.6743,30.7973,101294.0
2022-12-01 09:50:00,35.06,35.27,35.06,35.18,113519.0,30.7973,30.9817,30.7973,30.9027,113519.0
2022-12-01 10:00:00,35.19,35.3,35.07,35.28,116676.0,30.9115,31.0081,30.8061,30.9905,116676.0
2022-12-01 10:10:00,35.28,35.46,35.27,35.43,130792.0,30.9905,31.1486,30.9817,31.1223,130792.0
2022-12-01 10:20:00,35.42,35.43,35.22,35.23,99162.0,31.1135,31.1223,30.9378,30.9466,99162.0
2022-12-01 10:30:00,35.23,35.23,35.12,35.23,85947.0,30.9466,30.9466,30.85,30.9466,85947.0
2022-12-01 10:40:00,35.22,35.24,35.15,35.16,97718.0,30.9378,30.9554,30.8763,30.8851,97718.0
2022-12-01 10:50:00,35.15,35.18,35.11,35.17,115500.0,30.8763,30.9027,30.8412,30.8939,115500.0
2022-12-01 11:00:00,35.17,35.18,35.04,35.09,68986.0,30.8939,30.9027,30.7797,30.8236,68986.0
2022-12-01 11:10:00,35.08,35.11,35.02,35.03,61015.0,30.8149,30.8412,30.7621,30.7709,61015.0
2022-12-01 11:20:00,35.02,35.09,34.99,35.02,90310.0,30.7621,30.8236,30.7358,30.7621,90310.0
2022-12-01 11:30:00,35.02,35.03,34.9,34.97,47354.0,30.7621,30.7709,30.6567,30.7182,47354.0
2022-12-01 11:40:00,34.97,34.99,34.9,34.91,76307.0,30.7182,30.7358,30.6567,30.6655,76307.0
2022-12-01 11:50:00,34.91,34.98,34.9,34.92,47323.0,30.6655,30.727,30.6567,30.6743,47323.0
2022-12-01 12:00:00,34.91,34.92,34.78,34.79,90633.0,30.6655,30.6743,30.5513,30.5601,90633.0
2022-12-01 12:10:00,34.79,34.85,34.77,34.77,30976.0,30.5601,30.6128,30.5425,30.5425,30976.0
2022-12-01 12:20:00,34.77,34.88,34.77,34.88,34268.0,30.5425,30.6392,30.5425,30.6392,34268.0
2022-12-01 12:30:00,34.88,34.91,34.86,34.91,35132.0,30.6392,30.6655,30.6216,30.6655,35132.0
2022-12-01 12:40:00,34.9,34.93,34.88,34.92,61072.0,30.6567,30.6831,30.6392,30.6743,61072.0
2022-12-01 12:50:00,34.93,34.93,34.86,34.89,27852.0,30.6831,30.6831,30.6216,30.648,27852.0
2022-12-01 13:00:00,34.89,34.96,34.88,34.93,194196.0,30.648,30.7094,30.6392,30.6831,194196.0
2022-12-01 13:10:00,34.93,34.94,34.85,34.88,92963.0,30.6831,30.6919,30.6128,30.6392,92963.0
2022-12-01 13:20:00,34.88,34.92,34.83,34.84,69583.0,30.6392,30.6743,30.5952,30.604,69583.0
2022-12-01 13:30:00,34.84,34.87,34.77,34.78,34626.0,30.604,30.6304,30.5425,30.5513,34626.0
2022-12-01 13:40:00,34.77,34.89,34.77,34.84,62337.0,30.5425,30.648,30.5425,30.604,62337.0
2022-12-01 13:50:00,34.85,34.87,34.82,34.85,34761.0,30.6128,30.6304,30.5865,30.6128,34761.0
2022-12-01 14:00:00,34.85,34.87,34.8,34.84,84000.0,30.6128,30.6304,30.5689,30.604,84000.0
2022-12-01 14:10:00,34.84,34.91,34.81,34.9,62106.0,30.604,30.6655,30.5777,30.6567,62106.0
2022-12-01 14:20:00,34.9,34.91,34.86,34.87,52356.0,30.6567,30.6655,30.6216,30.6304,52356.0
2022-12-01 14:30:00,34.88,34.92,34.86,34.91,51530.0,30.6392,30.6743,30.6216,30.6655,51530.0
2022-12-01 14:40:00,34.91,34.95,34.9,34.95,46048.0,30.6655,30.7007,30.6567,30.7007,46048.0
2022-12-01 14:50:00,34.95,34.96,34.92,34.95,50919.0,30.7007,30.7094,30.6743,30.7007,50919.0
2022-12-01 15:00:00,34.94,34.95,34.9,34.93,34015.0,30.6919,30.7007,30.6567,30.6831,34015.0
2022-12-01 15:10:00,34.92,34.94,34.89,34.91,79686.0,30.6743,30.6919,30.648,30.6655,79686.0
2022-12-01 15:20:00,34.92,34.94,34.84,34.88,67749.0,30.6743,30.6919,30.604,30.6392,67749.0
2022-12-01 15:30:00,34.87,34.9,34.85,34.9,94583.0,30.6304,30.6567,30.6128,30.6567,94583.0
2022-12-01 15:40:00,34.89,34.99,34.86,34.94,212406.0,30.648,30.7358,30.6216,30.6919,212406.0
2022-12-01 15:50:00,34.94,34.98,34.88,34.93,397288.0,30.6919,30.727,30.6392,30.6831,397288.0
2022-12-02 09:30:00,34.56,34.7,34.54,34.57,218745.0,30.3581,30.4811,30.3405,30.3669,218745.0
2022-12-02 09:40:00,34.59,34.64,34.45,34.61,204295.0,30.3844,30.4283,30.2614,30.402,204295.0
2022-12-02 09:50:00,34.62,34.74,34.58,34.66,143161.0,30.4108,30.5162,30.3756,30.4459,143161.0
2022-12-02 10:00:00,34.65,34.72,34.56,34.66,129929.0,30.4371,30.4986,30.3581,30.4459,129929.0
2022-12-02 10:10:00,34.65,34.7,34.58,34.59,101343.0,30.4371,30.4811,30.3756,30.3844,101343.0
2022-12-02 10:20:00,34.59,34.6,34.54,34.58,101298.0,30.3844,30.3932,30.3405,30.3756,101298.0
2022-12-02 10:30:00,34.58,34.65,34.55,34.61,67265.0,30.3756,30.4371,30.3493,30.402,67265.0
2022-12-02 10:40:00,34.61,34.7,34.56,34.7,84330.0,30.402,30.4811,30.3581,30.4811,84330.0
2022-12-02 10:50:00,34.7,34.74,34.63,34.66,109624.0,30.4811,30.5162,30.4196,30.4459,109624.0
2022-12-02 11:00:00,34.66,34.71,34.62,34.68,101241.0,30.4459,30.4898,30.4108,30.4635,101241.0
2022-12-02 11:10:00,34.68,34.72,34.66,34.69,80842.0,30.4635,30.4986,30.4459,30.4723,80842.0
2022-12-02 11:20:00,34.69,34.71,34.64,34.69,156094.0,30.4723,30.4898,30.4283,30.4723,156094.0
2022-12-02 11:30:00,34.69,34.74,34.66,34.72,87706.0,30.4723,30.5162,30.4459,30.4986,87706.0
2022-12-02 11:40:00,34.71,34.78,34.68,34.73,139456.0,30.4898,30.5513,30.4635,30.5074,139456.0
2022-12-02 11:50:00,34.74,34.76,34.71,34.72,80586.0,30.5162,30.5338,30.4898,30.4986,80586.0
2022-12-02 12:00:00,34.72,34.74,34.7,34.71,59060.0,30.4986,30.5162,30.4811,30.4898,59060.0
2022-12-02 12:10:00,34.7,34.85,34.7,34.83,127674.0,30.4811,30.6128,30.4811,30.5952,127674.0
2022-12-02 12:20:00,34.82,34.84,34.76,34.78,76477.0,30.5865,30.604,30.5338,30.5513,76477.0
2022-12-02 12:30:00,34.77,34.78,34.75,34.77,62509.0,30.5425,30.5513,30.525,30.5425,62509.0
2022-12-02 12:40:00,34.77,34.8,34.75,34.77,89280.0,30.5425,30.5689,30.525,30.5425,89280.0
2022-12-02 12:50:00,34.77,34.82,34.75,34.75,76911.0,30.5425,30.5865,30.525,30.525,76911.0
2022-12-02 13:00:00,34.76,34.84,34.74,34.75,57791.0,30.5338,30.604,30.5162,30.525,57791.0
2022-12-02 13:10:00,34.76,34.83,34.74,34.8,78670.0,30.5338,30.5952,30.5162,30.5689,78670.0
2022-12-02 13:20:00,34.81,34.83,34.78,34.82,74059.0,30.5777,30.5952,30.5513,30.5865,74059.0
2022-12-02 13:30:00,34.82,34.87,34.8,34.85,60003.0,30.5865,30.6304,30.5689,30.6128,60003.0
2022-12-02 13:40:00,34.85,34.89,34.81,34.88,77071.0,30.6128,30.648,30.5777,30.6392,77071.0
2022-12-02 13:50:00,34.88,34.91,34.84,34.91,93156.0,30.6392,30.6655,30.604,30.6655,93156.0
2022-12-02 14:00:00,34.91,34.93,34.89,34.91,119659.0,30.6655,30.6831,30.648,30.6655,119659.0
2022-12-02 14:10:00,34.91,34.91,34.87,34.9,140936.0,30.6655,30.6655,30.6304,30.6567,140936.0
2022-12-02 14:20:00,34.9,34.95,34.88,34.94,142707.0,30.6567,30.7007,30.6392,30.6919,142707.0
2022-12-02 14:30:00,34.93,34.97,34.92,34.94,94933.0,30.6831,30.7182,30.6743,30.6919,94933.0
2022-12-02 14:40:00,34.94,34.94,34.9,34.93,80463.0,30.6919,30.6919,30.6567,30.6831,80463.0
2022-12-02 14:50:00,34.93,34.97,34.92,34.95,180346.0,30.6831,30.7182,30.6743,30.7007,180346.0
2022-12-02 15:00:00,34.95,34.97,34.91,34.93,121731.0,30.7007,30.7182,30.6655,30.6831,121731.0
2022-12-02 15:10:00,34.93,34.97,34.91,34.94,128751.0,30.6831,30.7182,30.6655,30.6919,128751.0
2022-12-02 15:20:00,34.94,34.98,34.91,34.96,114464.0,30.6919,30.727,30.6655,30.7094,114464.0
2022-12-02 15:30:00,34.96,34.97,34.91,34.92,133143.0,30.7094,30.7182,30.6655,30.6743,133143.0
2022-12-02 15:40:00,34.91,34.92,34.87,34.88,177823.0,30.6655,30.6743,30.6304,30.6392,177823.0
2022-12-02 15:50:00,34.87,34.98,34.83,34.97,483362.0,30.6304,30.727,30.5952,30.7182,483362.0
2022-12-05 09:30:00,35.16,35.22,35.02,35.07,368334.0,30.8851,30.9378,30.7621,30.8061,368334.0
2022-12-05 09:40:00,35.07,35.22,35.04,35.19,88307.0,30.8061,30.9378,30.7797,30.9115,88307.0
2022-12-05 09:50:00,35.19,35.19,35.05,35.05,140847.0,30.9115,30.9115,30.7885,30.7885,140847.0
2022-12-05 10:00:00,35.05,35.14,34.99,35.06,132877.0,30.7885,30.8676,30.7358,30.7973,132877.0
2022-12-05 10:10:00,35.07,35.07,34.96,35.0,162506.0,30.8061,30.8061,30.7094,30.7446,162506.0
2022-12-05 10:20:00,35.01,35.02,34.95,34.97,114686.0,30.7534,30.7621,30.7007,30.7182,114686.0
2022-12-05 10:30:00,34.97,34.97,34.87,34.87,73710.0,30.7182,30.7182,30.6304,30.6304,73710.0
2022-12-05 10:40:00,34.88,34.92,34.87,34.91,101517.0,30.6392,30.6743,30.6304,30.6655,101517.0
2022-12-05 10:50:00,34.91,34.95,34.86,34.88,104464.0,30.6655,30.7007,30.6216,30.6392,104464.0
2022-12-05 11:00:00,34.88,34.9,34.78,34.83,149598.0,30.6392,30.6567,30.5513,30.5952,149598.0
2022-12-05 11:10:00,34.83,34.89,34.79,34.8,112622.0,30.5952,30.648,30.5601,30.5689,112622.0
2022-12-05 11:20:00,34.79,34.83,34.76,34.8,107144.0,30.5601,30.5952,30.5338,30.5689,107144.0
2022-12-05 11:30:00,34.8,34.81,34.75,34.79,90468.0,30.5689,30.5777,30.525,30.5601,90468.0
2022-12-05 11:40:00,34.79,34.8,34.76,34.77,58051.0,30.5601,30.5689,30.5338,30.5425,58051.0
2022-12-05 11:50:00,34.77,34.78,34.66,34.68,63918.0,30.5425,30.5513,30.4459,30.4635,63918.0
2022-12-05 12:00:00,34.68,34.68,34.6,34.68,33719.0,30.4635,30.4635,30.3932,30.4635,33719.0
2022-12-05 12:10:00,34.68,34.69,34.64,34.65,38513.0,30.4635,30.4723,30.4283,30.4371,38513.0
2022-12-05 12:20:00,34.65,34.66,34.59,34.59,31774.0,30.4371,30.4459,30.3844,30.3844,31774.0
2022-12-05 12:30:00,34.59,34.62,34.56,34.58,52520.0,30.3844,30.4108,30.3581,30.3756,52520.0
2022-12-05 12:40:00,34.59,34.59,34.55,34.55,40972.0,30.3844,30.3844,30.3493,30.3493,40972.0
2022-12-05 12:50:00,34.55,34.56,34.48,34.54,66288.0,30.3493,30.3581,30.2878,30.3405,66288.0
2022-12-05 13:00:00,34.54,34.54,34.46,34.48,64244.0,30.3405,30.3405,30.2702,30.2878,64244.0
2022-12-05 13:10:00,34.48,34.49,34.39,34.4,59728.0,30.2878,30.2966,30.2087,30.2175,59728.0
2022-12-05 13:20:00,34.39,34.39,34.31,34.34,61347.0,30.2087,30.2087,30.1385,30.1648,61347.0
2022-12-05 13:30:00,34.33,34.34,34.28,34.3,56338.0,30.156,30.1648,30.1121,30.1297,56338.0
2022-12-05 13:40:00,34.3,34.31,34.23,34.27,70770.0,30.1297,30.1385,30.0682,30.1033,70770.0
2022-12-05 13:50:00,34.27,34.27,34.14,34.14,105075.0,30.1033,30.1033,29.9891,29.9891,105075.0
2022-12-05 14:00:00,34.15,34.19,34.15,34.18,81745.0,29.9979,30.0331,29.9979,30.0243,81745.0
2022-12-05 14:10:00,34.18,34.2,34.1,34.11,87923.0,30.0243,30.0418,29.954,29.9628,87923.0
2022-12-05 14:20:00,34.11,34.12,34.06,34.09,70526.0,29.9628,29.9716,29.9189,29.9452,70526.0
2022-12-05 14:30:00,34.09,34.12,34.03,34.04,68174.0,29.9452,29.9716,29.8925,29.9013,68174.0
2022-12-05 14:40:00,34.03,34.03,33.97,33.97,72438.0,29.8925,29.8925,29.8398,29.8398,72438.0
2022-12-05 14:50:00,33.98,34.0,33.93,34.0,61534.0,29.8486,29.8662,29.8047,29.8662,61534.0
2022-12-05 15:00:00,34.0,34.13,33.99,34.11,87297.0,29.8662,29.9804,29.8574,29.9628,87297.0
2022-12-05 15:10:00,34.12,34.15,34.08,34.12,102926.0,29.9716,29.9979,29.9364,29.9716,102926.0
2022-12-05 15:20:00,34.11,34.17,34.09,34.13,109112.0,29.9628,30.0155,29.9452,29.9804,109112.0
2022-12-05 15:30:00,34.14,34.23,34.13,34.19,124547.0,29.9891,30.0682,29.9804,30.0331,124547.0
2022-12-05 15:40:00,34.18,34.18,34.08,34.12,205035.0,30.0243,30.0243,29.9364,29.9716,205035.0
2022-12-05 15:50:00,34.11,34.19,34.08,34.18,622956.0,29.9628,30.0331,29.9364,30.0243,622956.0
2022-12-06 09:30:00,34.01,34.23,33.9,34.23,159182.0,29.8749,30.0682,29.7783,30.0682,159182.0
2022-12-06 09:40:00,34.23,34.27,34.07,34.18,153657.0,30.0682,30.1033,29.9276,30.0243,153657.0
2022-12-06 09:50:00,34.18,34.24,34.13,34.21,74286.0,30.0243,30.077,29.9804,30.0506,74286.0
2022-12-06 10:00:00,34.2,34.28,34.06,34.12,109424.0,30.0418,30.1121,29.9189,29.9716,109424.0
2022-12-06 10:10:00,34.13,34.14,33.98,34.0,97312.0,29.9804,29.9891,29.8486,29.8662,97312.0
2022-12-06 10:20:00,34.0,34.01,33.85,33.88,95097.0,29.8662,29.8749,29.7344,29.7608,95097.0
2022-12-06 10:30:00,33.87,33.87,33.76,33.76,154845.0,29.752,29.752,29.6553,29.6553,154845.0
2022-12-06 10:40:00,33.76,33.93,33.75,33.83,97614.0,29.6553,29.8047,29.6466,29.7168,97614.0
2022-12-06 10:50:00,33.84,33.85,33.7,33.72,99659.0,29.7256,29.7344,29.6026,29.6202,99659.0
2022-12-06 11:00:00,33.73,33.76,33.56,33.57,102790.0,29.629,29.6553,29.4797,29.4884,102790.0
2022-12-06 11:10:00,33.58,33.63,33.47,33.48,135439.0,29.4972,29.5411,29.4006,29.4094,135439.0
2022-12-06 11:20:00,33.49,33.5,33.45,33.47,64095.0,29.4182,29.427,29.383,29.4006,64095.0
2022-12-06 11:30:00,33.47,33.57,33.47,33.49,63185.0,29.4006,29.4884,29.4006,29.4182,63185.0
2022-12-06 11:40:00,33.48,33.5,33.42,33.47,93071.0,29.4094,29.427,29.3567,29.4006,93071.0
2022-12-06 11:50:00,33.47,33.5,33.44,33.47,69606.0,29.4006,29.427,29.3742,29.4006,69606.0
2022-12-06 12:00:00,33.47,33.57,33.46,33.55,46599.0,29.4006,29.4884,29.3918,29.4709,46599.0
2022-12-06 12:10:00,33.55,33.6,33.52,33.57,69131.0,29.4709,29.5148,29.4445,29.4884,69131.0
2022-12-06 12:20:00,33.57,33.59,33.54,33.55,38656.0,29.4884,29.506,29.4621,29.4709,38656.0
2022-12-06 12:30:00,33.55,33.56,33.46,33.56,56955.0,29.4709,29.4797,29.3918,29.4797,56955.0
2022-12-06 12:40:00,33.56,33.59,33.5,33.52,54096.0,29.4797,29.506,29.427,29.4445,54096.0
2022-12-06 12:50:00,33.51,33.52,33.27,33.27,74155.0,29.4357,29.4445,29.2249,29.2249,74155.0
2022-12-06 13:00:00,33.27,33.29,33.18,33.19,114141.0,29.2249,29.2425,29.1459,29.1546,114141.0
2022-12-06 13:10:00,33.19,33.2,33.15,33.16,105996.0,29.1546,29.1634,29.1195,29.1283,105996.0
2022-12-06 13:20:00,33.16,33.19,33.13,33.15,69620.0,29.1283,29.1546,29.1019,29.1195,69620.0
2022-12-06 13:30:00,33.15,33.28,33.14,33.25,88690.0,29.1195,29.2337,29.1107,29.2073,88690.0
2022-12-06 13:40:00,33.25,33.37,33.24,33.36,210507.0,29.2073,29.3128,29.1986,29.304,210507.0
2022-12-06 13:50:00,33.36,33.36,33.29,33.34,65803.0,29.304,29.304,29.2425,29.2864,65803.0
2022-12-06 14:00:00,33.34,33.42,33.3,33.41,84012.0,29.2864,29.3567,29.2513,29.3479,84012.0
2022-12-06 14:10:00,33.41,33.47,33.39,33.45,132410.0,29.3479,29.4006,29.3303,29.383,132410.0
2022-12-06 14:20:00,33.45,33.45,33.34,33.34,118333.0,29.383,29.383,29.2864,29.2864,118333.0
2022-12-06 14:30:00,33.34,33.35,33.26,33.29,89119.0,29.2864,29.2952,29.2161,29.2425,89119.0
2022-12-06 14:40:00,33.29,33.36,33.28,33.32,70298.0,29.2425,29.304,29.2337,29.2688,70298.0
2022-12-06 14:50:00,33.31,33.38,33.28,33.33,127649.0,29.2601,29.3215,29.2337,29.2776,127649.0
2022-12-06 15:00:00,33.33,33.36,33.27,33.29,107325.0,29.2776,29.304,29.2249,29.2425,107325.0
2022-12-06 15:10:00,33.29,33.3,33.16,33.18,163223.0,29.2425,29.2513,29.1283,29.1459,163223.0
2022-12-06 15:20:00,33.18,33.21,33.11,33.15,174436.0,29.1459,29.1722,29.0844,29.1195,174436.0
2022-12-06 15:30:00,33.15,33.3,33.13,33.3,200026.0,29.1195,29.2513,29.1019,29.2513,200026.0
2022-12-06 15:40:00,33.3,33.38,33.25,33.34,209903.0,29.2513,29.3215,29.2073,29.2864,209903.0
2022-12-06 15:50:00,33.34,33.49,33.34,33.47,674274.0,29.2864,29.4182,29.2864,29.4006,674274.0
2022-12-07 09:30:00,33.53,33.87,33.51,33.79,200311.0,29.4533,29.752,29.4357,29.6817,200311.0
2022-12-07 09:40:00,33.78,33.94,33.75,33.78,164789.0,29.6729,29.8135,29.6466,29.6729,164789.0
2022-12-07 09:50:00,33.8,33.87,33.7,33.84,126607.0,29.6905,29.752,29.6026,29.7256,126607.0
2022-12-07 10:00:00,33.84,34.0,33.79,33.92,178567.0,29.7256,29.8662,29.6817,29.7959,178567.0
2022-12-07 10:10:00,33.93,34.05,33.84,34.01,241780.0,29.8047,29.9101,29.7256,29.8749,241780.0
2022-12-07 10:20:00,34.02,34.15,34.02,34.15,158360.0,29.8837,29.9979,29.8837,29.9979,158360.0
2022-12-07 10:30:00,34.14,34.22,34.12,34.14,344609.0,29.9891,30.0594,29.9716,29.9891,344609.0
2022-12-07 10:40:00,34.14,34.18,34.1,34.14,137460.0,29.9891,30.0243,29.954,29.9891,137460.0
2022-12-07 10:50:00,34.14,34.2,34.09,34.12,196351.0,29.9891,30.0418,29.9452,29.9716,196351.0
2022-12-07 11:00:00,34.13,34.16,33.98,33.99,219288.0,29.9804,30.0067,29.8486,29.8574,219288.0
2022-12-07 11:10:00,33.99,33.99,33.86,33.92,187524.0,29.8574,29.8574,29.7432,29.7959,187524.0
2022-12-07 11:20:00,33.91,33.92,33.74,33.83,151361.0,29.7871,29.7959,29.6378,29.7168,151361.0
2022-12-07 11:30:00,33.83,33.84,33.76,33.82,115728.0,29.7168,29.7256,29.6553,29.708,115728.0
2022-12-07 11:40:00,33.81,33.87,33.8,33.8,102043.0,29.6993,29.752,29.6905,29.6905,102043.0
2022-12-07 11:50:00,33.81,33.92,33.78,33.91,157775.0,29.6993,29.7959,29.6729,29.7871,157775.0
2022-12-07 12:00:00,33.91,33.99,33.91,33.99,128331.0,29.7871,29.8574,29.7871,29.8574,128331.0
2022-12-07 12:10:00,33.98,34.05,33.96,34.01,117975.0,29.8486,29.9101,29.831,29.8749,117975.0
2022-12-07 12:20:00,34.02,34.03,33.94,33.95,117889.0,29.8837,29.8925,29.8135,29.8222,117889.0
2022-12-07 12:30:00,33.95,34.01,33.91,33.93,96146.0,29.8222,29.8749,29.7871,29.8047,96146.0
2022-12-07 12:40:00,33.93,33.97,33.91,33.97,121599.0,29.8047,29.8398,29.7871,29.8398,121599.0
2022-12-07 12:50:00,33.96,33.97,33.84,33.87,85583.0,29.831,29.8398,29.7256,29.752,85583.0
2022-12-07 13:00:00,33.87,33.88,33.78,33.88,93688.0,29.752,29.7608,29.6729,29.7608,93688.0
2022-12-07 13:10:00,33.88,33.89,33.79,33.83,102813.0,29.7608,29.7695,29.6817,29.7168,102813.0
2022-12-07 13:20:00,33.82,33.84,33.77,33.84,96790.0,29.708,29.7256,29.6641,29.7256,96790.0
2022-12-07 13:30:00,33.84,33.86,33.7,33.73,102468.0,29.7256,29.7432,29.6026,29.629,102468.0
2022-12-07 13:40:00,33.73,33.79,33.7,33.76,99067.0,29.629,29.6817,29.6026,29.6553,99067.0
2022-12-07 13:50:00,33.76,33.76,33.55,33.55,141536.0,29.6553,29.6553,29.4709,29.4709,141536.0
2022-12-07 14:00:00,33.56,33.58,33.51,33.57,155930.0,29.4797,29.4972,29.4357,29.4884,155930.0
2022-12-07 14:10:00,33.56,33.61,33.55,33.59,121667.0,29.4797,29.5236,29.4709,29.506,121667.0
2022-12-07 14:20:00,33.6,33.61,33.55,33.58,132038.0,29.5148,29.5236,29.4709,29.4972,132038.0
2022-12-07 14:30:00,33.59,33.71,33.58,33.7,134880.0,29.506,29.6114,29.4972,29.6026,134880.0
2022-12-07 14:40:00,33.71,33.71,33.6,33.62,127257.0,29.6114,29.6114,29.5148,29.5324,127257.0
2022-12-07 14:50:00,33.62,33.63,33.57,33.59,124359.0,29.5324,29.5411,29.4884,29.506,124359.0
2022-12-07 15:00:00,33.6,33.72,33.59,33.67,157947.0,29.5148,29.6202,29.506,29.5763,157947.0
2022-12-07 15:10:00,33.67,33.75,33.66,33.66,165046.0,29.5763,29.6466,29.5675,29.5675,165046.0
2022-12-07 15:20:00,33.66,33.72,33.63,33.72,221710.0,29.5675,29.6202,29.5411,29.6202,221710.0
2022-12-07 15:30:00,33.72,33.77,33.7,33.76,239987.0,29.6202,29.6641,29.6026,29.6553,239987.0
2022-12-07 15:40:00,33.75,33.76,33.67,33.72,365141.0,29.6466,29.6553,29.5763,29.6202,365141.0
2022-12-07 15:50:00,33.73,33.81,33.69,33.78,924299.0,29.629,29.6993,29.5939,29.6729,924299.0
2022-12-08 09:30:00,33.75,33.87,33.37,33.38,220063.0,30.0294,30.1362,29.6913,29.7002,220063.0
2022-12-08 09:40:00,33.38,33.48,33.33,33.46,139940.0,29.7002,29.7892,29.6557,29.7714,139940.0
2022-12-08 09:50:00,33.47,33.65,33.45,33.57,107756.0,29.7803,29.9404,29.7625,29.8693,107756.0
2022-12-08 10:00:00,33.58,33.59,33.43,33.44,145371.0,29.8782,29.8871,29.7447,29.7536,145371.0
2022-12-08 10:10:00,33.43,33.44,33.24,33.29,95974.0,29.7447,29.7536,29.5756,29.6201,95974.0
2022-12-08 10:20:00,33.29,33.39,33.25,33.29,213264.0,29.6201,29.7091,29.5845,29.6201,213264.0
2022-12-08 10:30:00,33.29,33.29,32.87,32.87,204746.0,29.6201,29.6201,29.2464,29.2464,204746.0
2022-12-08 10:40:00,32.87,32.9,32.79,32.86,166279.0,29.2464,29.2731,29.1752,29.2375,166279.0
2022-12-08 10:50:00,32.86,32.91,32.72,32.73,106306.0,29.2375,29.282,29.113,29.1219,106306.0
2022-12-08 11:00:00,32.74,32.74,32.53,32.54,175276.0,29.1308,29.1308,28.9439,28.9528,175276.0
2022-12-08 11:10:00,32.53,32.69,32.51,32.68,76792.0,28.9439,29.0863,28.9261,29.0774,76792.0
2022-12-08 11:20:00,32.68,32.83,32.65,32.8,133858.0,29.0774,29.2108,29.0507,29.1841,133858.0
2022-12-08 11:30:00,32.8,32.8,32.66,32.75,158707.0,29.1841,29.1841,29.0596,29.1397,158707.0
2022-12-08 11:40:00,32.75,32.87,32.73,32.83,154240.0,29.1397,29.2464,29.1219,29.2108,154240.0
2022-12-08 11:50:00,32.83,32.86,32.79,32.82,125696.0,29.2108,29.2375,29.1752,29.2019,125696.0
2022-12-08 12:00:00,32.81,32.81,32.71,32.79,122102.0,29.193,29.193,29.1041,29.1752,122102.0
2022-12-08 12:10:00,32.79,32.81,32.74,32.77,134297.0,29.1752,29.193,29.1308,29.1574,134297.0
2022-12-08 12:20:00,32.77,32.79,32.73,32.77,221992.0,29.1574,29.1752,29.1219,29.1574,221992.0
2022-12-08 12:30:00,32.77,32.83,32.74,32.75,81298.0,29.1574,29.2108,29.1308,29.1397,81298.0
2022-12-08 12:40:00,32.76,32.82,32.75,32.81,70066.0,29.1485,29.2019,29.1397,29.193,70066.0
2022-12-08 12:50:00,32.82,32.84,32.79,32.83,73253.0,29.2019,29.2197,29.1752,29.2108,73253.0
2022-12-08 13:00:00,32.83,32.9,32.82,32.9,73016.0,29.2108,29.2731,29.2019,29.2731,73016.0
2022-12-08 13:10:00,32.89,32.94,32.87,32.89,101753.0,29.2642,29.3087,29.2464,29.2642,101753.0
2022-12-08 13:20:00,32.88,32.93,32.85,32.92,78619.0,29.2553,29.2998,29.2286,29.2909,78619.0
2022-12-08 13:30:00,32.91,32.97,32.9,32.97,79509.0,29.282,29.3354,29.2731,29.3354,79509.0
2022-12-08 13:40:00,32.96,33.02,32.96,33.01,61882.0,29.3265,29.3799,29.3265,29.371,61882.0
2022-12-08 13:50:00,33.01,33.01,32.94,32.98,80640.0,29.371,29.371,29.3087,29.3443,80640.0
2022-12-08 14:00:00,32.98,33.0,32.89,32.95,84743.0,29.3443,29.3621,29.2642,29.3176,84743.0
2022-12-08 14:10:00,32.94,32.94,32.88,32.91,106458.0,29.3087,29.3087,29.2553,29.282,106458.0
2022-12-08 14:20:00,32.9,32.94,32.87,32.89,102262.0,29.2731,29.3087,29.2464,29.2642,102262.0
2022-12-08 14:30:00,32.89,32.94,32.85,32.91,257008.0,29.2642,29.3087,29.2286,29.282,257008.0
2022-12-08 14:40:00,32.91,32.91,32.81,32.82,186517.0,29.282,29.282,29.193,29.2019,186517.0
2022-12-08 14:50:00,32.82,32.89,32.79,32.87,111984.0,29.2019,29.2642,29.1752,29.2464,111984.0
2022-12-08 15:00:00,32.87,32.89,32.82,32.84,116757.0,29.2464,29.2642,29.2019,29.2197,116757.0
2022-12-08 15:10:00,32.84,32.9,32.8,32.9,186986.0,29.2197,29.2731,29.1841,29.2731,186986.0
2022-12-08 15:20:00,32.9,32.92,32.85,32.88,123224.0,29.2731,29.2909,29.2286,29.2553,123224.0
2022-12-08 15:30:00,32.87,32.89,32.8,32.88,199170.0,29.2464,29.2642,29.1841,29.2553,199170.0
2022-12-08 15:40:00,32.88,32.93,32.86,32.9,385050.0,29.2553,29.2998,29.2375,29.2731,385050.0
2022-12-08 15:50:00,32.89,32.94,32.83,32.92,800284.0,29.2642,29.3087,29.2108,29.2909,800284.0
2022-12-09 09:30:00,32.83,33.02,32.67,32.95,132630.0,29.2108,29.3799,29.0685,29.3176,132630.0
2022-12-09 09:40:00,32.95,33.05,32.92,33.04,101106.0,29.3176,29.4066,29.2909,29.3977,101106.0
2022-12-09 09:50:00,33.04,33.09,33.01,33.07,99924.0,29.3977,29.4422,29.371,29.4244,99924.0
2022-12-09 10:00:00,33.07,33.23,33.01,33.22,316085.0,29.4244,29.5667,29.371,29.5578,316085.0
2022-12-09 10:10:00,33.21,33.22,33.05,33.09,121184.0,29.5489,29.5578,29.4066,29.4422,121184.0
2022-12-09 10:20:00,33.09,33.12,33.04,33.12,105421.0,29.4422,29.4689,29.3977,29.4689,105421.0
2022-12-09 10:30:00,33.13,33.13,32.96,32.98,95610.0,29.4778,29.4778,29.3265,29.3443,95610.0
2022-12-09 10:40:00,32.99,32.99,32.82,32.83,94649.0,29.3532,29.3532,29.2019,29.2108,94649.0
2022-12-09 10:50:00,32.83,32.91,32.82,32.9,122654.0,29.2108,29.282,29.2019,29.2731,122654.0
2022-12-09 11:00:00,32.9,33.03,32.89,32.98,174652.0,29.2731,29.3888,29.2642,29.3443,174652.0
2022-12-09 11:10:00,32.98,33.1,32.96,33.09,75754.0,29.3443,29.4511,29.3265,29.4422,75754.0
2022-12-09 11:20:00,33.09,33.16,33.09,33.15,92512.0,29.4422,29.5045,29.4422,29.4956,92512.0
2022-12-09 11:30:00,33.15,33.15,33.06,33.11,77247.0,29.4956,29.4956,29.4155,29.46,77247.0
2022-12-09 11:40:00,33.11,33.18,33.05,33.15,115791.0,29.46,29.5222,29.4066,29.4956,115791.0
2022-12-09 11:50:00,33.16,33.18,33.12,33.16,69532.0,29.5045,29.5222,29.4689,29.5045,69532.0
2022-12-09 12:00:00,33.17,33.18,33.08,33.11,71577.0,29.5134,29.5222,29.4333,29.46,71577.0
2022-12-09 12:10:00,33.11,33.13,32.99,33.01,57161.0,29.46,29.4778,29.3532,29.371,57161.0
2022-12-09 12:20:00,33.01,33.01,32.88,32.88,105461.0,29.371,29.371,29.2553,29.2553,105461.0
2022-12-09 12:30:00,32.88,32.9,32.82,32.88,59120.0,29.2553,29.2731,29.2019,29.2553,59120.0
2022-12-09 12:40:00,32.88,32.91,32.83,32.87,70765.0,29.2553,29.282,29.2108,29.2464,70765.0
2022-12-09 12:50:00,32.86,32.94,32.81,32.94,97298.0,29.2375,29.3087,29.193,29.3087,97298.0
2022-12-09 13:00:00,32.94,32.95,32.86,32.86,58398.0,29.3087,29.3176,29.2375,29.2375,58398.0
2022-12-09 13:10:00,32.87,32.9,32.82,32.83,65119.0,29.2464,29.2731,29.2019,29.2108,65119.0
2022-12-09 13:20:00,32.83,32.84,32.8,32.83,51112.0,29.2108,29.2197,29.1841,29.2108,51112.0
2022-12-09 13:30:00,32.83,32.85,32.78,32.82,73688.0,29.2108,29.2286,29.1663,29.2019,73688.0
2022-12-09 13:40:00,32.82,32.84,32.79,32.82,84774.0,29.2019,29.2197,29.1752,29.2019,84774.0
2022-12-09 13:50:00,32.82,32.87,32.8,32.82,52542.0,29.2019,29.2464,29.1841,29.2019,52542.0
2022-12-09 14:00:00,32.82,32.82,32.68,32.69,109525.0,29.2019,29.2019,29.0774,29.0863,109525.0
2022-12-09 14:10:00,32.69,32.76,32.66,32.75,78471.0,29.0863,29.1485,29.0596,29.1397,78471.0
2022-12-09 14:20:00,32.75,32.8,32.68,32.8,113172.0,29.1397,29.1841,29.0774,29.1841,113172.0
2022-12-09 14:30:00,32.8,32.82,32.77,32.82,73724.0,29.1841,29.2019,29.1574,29.2019,73724.0
2022-12-09 14:40:00,32.82,32.85,32.79,32.8,117599.0,29.2019,29.2286,29.1752,29.1841,117599.0
2022-12-09 14:50:00,32.8,32.84,32.78,32.81,57733.0,29.1841,29.2197,29.1663,29.193,57733.0
2022-12-09 15:00:00,32.81,32.83,32.77,32.79,61696.0,29.193,29.2108,29.1574,29.1752,61696.0
2022-12-09 15:10:00,32.79,32.83,32.77,32.81,81095.0,29.1752,29.2108,29.1574,29.193,81095.0
2022-12-09 15:20:00,32.81,32.82,32.7,32.71,98145.0,29.193,29.2019,29.0952,29.1041,98145.0
2022-12-09 15:30:00,32.7,32.73,32.64,32.65,123064.0,29.0952,29.1219,29.0418,29.0507,123064.0
2022-12-09 15:40:00,32.65,32.68,32.61,32.64,167435.0,29.0507,29.0774,29.0151,29.0418,167435.0
2022-12-09 15:50:00,32.64,32.68,32.58,32.59,468512.0,29.0418,29.0774,28.9884,28.9973,468512.0
2022-12-12 09:30:00,32.72,32.88,32.4,32.45,251066.0,29.113,29.2553,28.8282,28.8727,251066.0
2022-12-12 09:40:00,32.45,32.54,32.4,32.46,91254.0,28.8727,28.9528,28.8282,28.8816,91254.0
2022-12-12 09:50:00,32.46,32.52,32.41,32.45,172160.0,28.8816,28.935,28.8371,28.8727,172160.0
2022-12-12 10:00:00,32.45,32.67,32.45,32.66,111847.0,28.8727,29.0685,28.8727,29.0596,111847.0
2022-12-12 10:10:00,32.66,32.71,32.52,32.55,105208.0,29.0596,29.1041,28.935,28.9617,105208.0
2022-12-12 10:20:00,32.56,32.76,32.56,32.73,112952.0,28.9706,29.1485,28.9706,29.1219,112952.0
2022-12-12 10:30:00,32.73,32.79,32.65,32.7,106582.0,29.1219,29.1752,29.0507,29.0952,106582.0
2022-12-12 10:40:00,32.7,32.81,32.67,32.75,71333.0,29.0952,29.193,29.0685,29.1397,71333.0
2022-12-12 10:50:00,32.74,32.77,32.69,32.73,73079.0,29.1308,29.1574,29.0863,29.1219,73079.0
2022-12-12 11:00:00,32.73,32.78,32.71,32.73,73992.0,29.1219,29.1663,29.1041,29.1219,73992.0
2022-12-12 11:10:00,32.73,32.74,32.66,32.69,83876.0,29.1219,29.1308,29.0596,29.0863,83876.0
2022-12-12 11:20:00,32.69,32.77,32.68,32.77,118790.0,29.0863,29.1574,29.0774,29.1574,118790.0
2022-12-12 11:30:00,32.77,32.8,32.72,32.78,64734.0,29.1574,29.1841,29.113,29.1663,64734.0
2022-12-12 11:40:00,32.78,32.82,32.74,32.75,75903.0,29.1663,29.2019,29.1308,29.1397,75903.0
2022-12-12 11:50:00,32.75,32.79,32.74,32.75,37752.0,29.1397,29.1752,29.1308,29.1397,37752.0
2022-12-12 12:00:00,32.76,32.82,32.75,32.81,57682.0,29.1485,29.2019,29.1397,29.193,57682.0
2022-12-12 12:10:00,32.81,32.81,32.74,32.78,32102.0,29.193,29.193,29.1308,29.1663,32102.0
2022-12-12 12:20:00,32.77,32.77,32.74,32.76,40705.0,29.1574,29.1574,29.1308,29.1485,40705.0
2022-12-12 12:30:00,32.75,32.85,32.74,32.82,79221.0,29.1397,29.2286,29.1308,29.2019,79221.0
2022-12-12 12:40:00,32.83,32.89,32.82,32.88,58252.0,29.2108,29.2642,29.2019,29.2553,58252.0
2022-12-12 12:50:00,32.89,32.94,32.88,32.9,120740.0,29.2642,29.3087,29.2553,29.2731,120740.0
2022-12-12 13:00:00,32.91,32.91,32.8,32.87,56744.0,29.282,29.282,29.1841,29.2464,56744.0
2022-12-12 13:10:00,32.86,32.88,32.83,32.87,71836.0,29.2375,29.2553,29.2108,29.2464,71836.0
2022-12-12 13:20:00,32.86,32.86,32.75,32.77,48061.0,29.2375,29.2375,29.1397,29.1574,48061.0
2022-12-12 13:30:00,32.76,32.8,32.76,32.77,44556.0,29.1485,29.1841,29.1485,29.1574,44556.0
2022-12-12 13:40:00,32.77,32.8,32.74,32.79,39448.0,29.1574,29.1841,29.1308,29.1752,39448.0
2022-12-12 13:50:00,32.78,32.86,32.78,32.84,85498.0,29.1663,29.2375,29.1663,29.2197,85498.0
2022-12-12 14:00:00,32.84,32.86,32.8,32.83,63742.0,29.2197,29.2375,29.1841,29.2108,63742.0
2022-12-12 14:10:00,32.83,32.89,32.81,32.87,39309.0,29.2108,29.2642,29.193,29.2464,39309.0
2022-12-12 14:20:00,32.87,32.91,32.86,32.88,39156.0,29.2464,29.282,29.2375,29.2553,39156.0
2022-12-12 14:30:00,32.88,32.94,32.85,32.94,84854.0,29.2553,29.3087,29.2286,29.3087,84854.0
2022-12-12 14:40:00,32.94,32.97,32.93,32.94,78416.0,29.3087,29.3354,29.2998,29.3087,78416.0
2022-12-12 14:50:00,32.94,32.98,32.92,32.98,84797.0,29.3087,29.3443,29.2909,29.3443,84797.0
2022-12-12 15:00:00,32.98,33.02,32.97,33.01,75730.0,29.3443,29.3799,29.3354,29.371,75730.0
2022-12-12 15:10:00,33.01,33.04,33.0,33.04,86917.0,29.371,29.3977,29.3621,29.3977,86917.0
2022-12-12 15:20:00,33.04,33.1,33.0,33.09,78335.0,29.3977,29.4511,29.3621,29.4422,78335.0
2022-12-12 15:30:00,33.09,33.19,33.09,33.14,134642.0,29.4422,29.5311,29.4422,29.4867,134642.0
2022-12-12 15:40:00,33.14,33.15,33.04,33.05,210668.0,29.4867,29.4956,29.3977,29.4066,210668.0
2022-12-12 15:50:00,33.05,33.2,33.05,33.19,516727.0,29.4066,29.54,29.4066,29.5311,516727.0
2022-12-13 09:30:00,33.78,33.85,33.62,33.76,344388.0,30.0561,30.1184,29.9137,30.0383,344388.0
2022-12-13 09:40:00,33.76,33.99,33.72,33.87,168657.0,30.0383,30.243,30.0027,30.1362,168657.0
2022-12-13 09:50:00,33.86,34.03,33.83,33.96,112170.0,30.1273,30.2785,30.1006,30.2163,112170.0
2022-12-13 10:00:00,33.97,33.99,33.82,33.84,169391.0,30.2252,30.243,30.0917,30.1095,169391.0
2022-12-13 10:10:00,33.83,33.87,33.69,33.74,95176.0,30.1006,30.1362,29.976,30.0205,95176.0
2022-12-13 10:20:00,33.73,33.76,33.57,33.6,105046.0,30.0116,30.0383,29.8693,29.8959,105046.0
2022-12-13 10:30:00,33.61,33.66,33.49,33.52,130913.0,29.9048,29.9493,29.7981,29.8248,130913.0
2022-12-13 10:40:00,33.53,33.67,33.51,33.59,126655.0,29.8337,29.9582,29.8159,29.8871,126655.0
2022-12-13 10:50:00,33.59,33.61,33.42,33.45,86865.0,29.8871,29.9048,29.7358,29.7625,86865.0
2022-12-13 11:00:00,33.46,33.58,33.46,33.52,87062.0,29.7714,29.8782,29.7714,29.8248,87062.0
2022-12-13 11:10:00,33.5,33.6,33.48,33.58,131262.0,29.807,29.8959,29.7892,29.8782,131262.0
2022-12-13 11:20:00,33.57,33.64,33.55,33.63,143742.0,29.8693,29.9315,29.8515,29.9226,143742.0
2022-12-13 11:30:00,33.63,33.69,33.63,33.69,105263.0,29.9226,29.976,29.9226,29.976,105263.0
2022-12-13 11:40:00,33.69,33.71,33.58,33.59,106544.0,29.976,29.9938,29.8782,29.8871,106544.0
2022-12-13 11:50:00,33.59,33.62,33.53,33.62,76109.0,29.8871,29.9137,29.8337,29.9137,76109.0
2022-12-13 12:00:00,33.63,33.75,33.62,33.7,78401.0,29.9226,30.0294,29.9137,29.9849,78401.0
2022-12-13 12:10:00,33.7,33.71,33.51,33.52,80720.0,29.9849,29.9938,29.8159,29.8248,80720.0
2022-12-13 12:20:00,33.52,33.6,33.52,33.58,84316.0,29.8248,29.8959,29.8248,29.8782,84316.0
2022-12-13 12:30:00,33.58,33.63,33.55,33.6,101243.0,29.8782,29.9226,29.8515,29.8959,101243.0
2022-12-13 12:40:00,33.61,33.64,33.51,33.51,91102.0,29.9048,29.9315,29.8159,29.8159,91102.0
2022-12-13 12:50:00,33.51,33.57,33.46,33.56,73447.0,29.8159,29.8693,29.7714,29.8604,73447.0
2022-12-13 13:00:00,33.55,33.59,33.52,33.57,74816.0,29.8515,29.8871,29.8248,29.8693,74816.0
2022-12-13 13:10:00,33.58,33.76,33.57,33.76,72509.0,29.8782,30.0383,29.8693,30.0383,72509.0
2022-12-13 13:20:00,33.76,33.84,33.74,33.77,89508.0,30.0383,30.1095,30.0205,30.0472,89508.0
2022-12-13 13:30:00,33.77,33.79,33.69,33.69,93905.0,30.0472,30.065,29.976,29.976,93905.0
2022-12-13 13:40:00,33.7,33.75,33.68,33.7,106272.0,29.9849,30.0294,29.9671,29.9849,106272.0
2022-12-13 13:50:00,33.7,33.79,33.69,33.78,99428.0,29.9849,30.065,29.976,30.0561,99428.0
2022-12-13 14:00:00,33.79,33.83,33.72,33.73,86706.0,30.065,30.1006,30.0027,30.0116,86706.0
2022-12-13 14:10:00,33.72,33.75,33.69,33.71,91317.0,30.0027,30.0294,29.976,29.9938,91317.0
2022-12-13 14:20:00,33.71,33.72,33.66,33.7,83672.0,29.9938,30.0027,29.9493,29.9849,83672.0
2022-12-13 14:30:00,33.7,33.77,33.66,33.75,70570.0,29.9849,30.0472,29.9493,30.0294,70570.0
2022-12-13 14:40:00,33.75,33.79,33.72,33.77,63604.0,30.0294,30.065,30.0027,30.0472,63604.0
2022-12-13 14:50:00,33.76,33.78,33.67,33.74,152567.0,30.0383,30.0561,29.9582,30.0205,152567.0
2022-12-13 15:00:00,33.75,33.78,33.68,33.76,117133.0,30.0294,30.0561,29.9671,30.0383,117133.0
2022-12-13 15:10:00,33.75,33.84,33.74,33.82,154560.0,30.0294,30.1095,30.0205,30.0917,154560.0
2022-12-13 15:20:00,33.82,33.91,33.8,33.88,208399.0,30.0917,30.1718,30.0739,30.1451,208399.0
2022-12-13 15:30:00,33.88,33.91,33.77,33.8,146906.0,30.1451,30.1718,30.0472,30.0739,146906.0
2022-12-13 15:40:00,33.8,33.89,33.78,33.84,264328.0,30.0739,30.154,30.0561,30.1095,264328.0
2022-12-13 15:50:00,33.84,33.9,33.79,33.81,555659.0,30.1095,30.1629,30.065,30.0828,555659.0
2022-12-14 09:30:00,33.86,33.98,33.73,33.74,154992.0,30.1273,30.2341,30.0116,30.0205,154992.0
2022-12-14 09:40:00,33.73,33.75,33.61,33.71,66749.0,30.0116,30.0294,29.9048,29.9938,66749.0
2022-12-14 09:50:00,33.71,33.72,33.63,33.68,54083.0,29.9938,30.0027,29.9226,29.9671,54083.0
2022-12-14 10:00:00,33.68,33.71,33.57,33.58,71596.0,29.9671,29.9938,29.8693,29.8782,71596.0
2022-12-14 10:10:00,33.56,33.59,33.49,33.57,76140.0,29.8604,29.8871,29.7981,29.8693,76140.0
2022-12-14 10:20:00,33.57,33.58,33.52,33.55,53172.0,29.8693,29.8782,29.8248,29.8515,53172.0
2022-12-14 10:30:00,33.54,33.54,33.33,33.38,50346.0,29.8426,29.8426,29.6557,29.7002,50346.0
2022-12-14 10:40:00,33.4,33.51,33.38,33.5,53443.0,29.718,29.8159,29.7002,29.807,53443.0
2022-12-14 10:50:00,33.5,33.58,33.49,33.57,81840.0,29.807,29.8782,29.7981,29.8693,81840.0
2022-12-14 11:00:00,33.58,33.68,33.57,33.68,46899.0,29.8782,29.9671,29.8693,29.9671,46899.0
2022-12-14 11:10:00,33.68,33.77,33.66,33.77,37780.0,29.9671,30.0472,29.9493,30.0472,37780.0
2022-12-14 11:20:00,33.77,33.83,33.76,33.8,47840.0,30.0472,30.1006,30.0383,30.0739,47840.0
2022-12-14 11:30:00,33.79,33.81,33.73,33.75,34109.0,30.065,30.0828,30.0116,30.0294,34109.0
2022-12-14 11:40:00,33.75,33.78,33.68,33.68,42343.0,30.0294,30.0561,29.9671,29.9671,42343.0
2022-12-14 11:50:00,33.68,33.71,33.66,33.68,51020.0,29.9671,29.9938,29.9493,29.9671,51020.0
2022-12-14 12:00:00,33.69,33.79,33.68,33.77,86306.0,29.976,30.065,29.9671,30.0472,86306.0
2022-12-14 12:10:00,33.76,33.79,33.71,33.78,40997.0,30.0383,30.065,29.9938,30.0561,40997.0
2022-12-14 12:20:00,33.78,33.87,33.78,33.86,52005.0,30.0561,30.1362,30.0561,30.1273,52005.0
2022-12-14 12:30:00,33.87,33.93,33.86,33.92,41411.0,30.1362,30.1896,30.1273,30.1807,41411.0
2022-12-14 12:40:00,33.92,33.95,33.91,33.94,38761.0,30.1807,30.2074,30.1718,30.1985,38761.0
2022-12-14 12:50:00,33.94,33.96,33.88,33.89,42534.0,30.1985,30.2163,30.1451,30.154,42534.0
2022-12-14 13:00:00,33.88,34.01,33.87,34.01,102777.0,30.1451,30.2607,30.1362,30.2607,102777.0
2022-12-14 13:10:00,34.01,34.08,33.99,34.07,135325.0,30.2607,30.323,30.243,30.3141,135325.0
2022-12-14 13:20:00,34.07,34.13,34.04,34.12,77766.0,30.3141,30.3675,30.2874,30.3586,77766.0
2022-12-14 13:30:00,34.12,34.19,34.11,34.19,134400.0,30.3586,30.4209,30.3497,30.4209,134400.0
2022-12-14 13:40:00,34.19,34.19,34.1,34.13,111159.0,30.4209,30.4209,30.3408,30.3675,111159.0
2022-12-14 13:50:00,34.14,34.18,34.12,34.12,50852.0,30.3764,30.412,30.3586,30.3586,50852.0
2022-12-14 14:00:00,34.14,34.14,33.73,33.78,134135.0,30.3764,30.3764,30.0116,30.0561,134135.0
2022-12-14 14:10:00,33.77,33.91,33.75,33.87,99948.0,30.0472,30.1718,30.0294,30.1362,99948.0
2022-12-14 14:20:00,33.86,33.88,33.8,33.84,48743.0,30.1273,30.1451,30.0739,30.1095,48743.0
2022-12-14 14:30:00,33.84,33.91,33.63,33.69,93299.0,30.1095,30.1718,29.9226,29.976,93299.0
2022-12-14 14:40:00,33.7,33.9,33.64,33.77,109251.0,29.9849,30.1629,29.9315,30.0472,109251.0
2022-12-14 14:50:00,33.77,33.82,33.65,33.79,66856.0,30.0472,30.0917,29.9404,30.065,66856.0
2022-12-14 15:00:00,33.79,34.0,33.76,33.97,68505.0,30.065,30.2519,30.0383,30.2252,68505.0
2022-12-14 15:10:00,33.97,34.11,33.9,33.93,101996.0,30.2252,30.3497,30.1629,30.1896,101996.0
2022-12-14 15:20:00,33.94,33.95,33.77,33.77,73436.0,30.1985,30.2074,30.0472,30.0472,73436.0
2022-12-14 15:30:00,33.76,33.79,33.69,33.74,117618.0,30.0383,30.065,29.976,30.0205,117618.0
2022-12-14 15:40:00,33.74,33.83,33.69,33.8,131476.0,30.0205,30.1006,29.976,30.0739,131476.0
2022-12-14 15:50:00,33.79,33.87,33.72,33.72,362841.0,30.065,30.1362,30.0027,30.0027,362841.0
2022-12-15 09:30:00,33.47,33.5,33.29,33.44,118023.0,29.7803,29.807,29.6201,29.7536,118023.0
2022-12-15 09:40:00,33.43,33.54,33.38,33.44,98058.0,29.7447,29.8426,29.7002,29.7536,98058.0
2022-12-15 09:50:00,33.45,33.46,33.24,33.26,74195.0,29.7625,29.7714,29.5756,29.5934,74195.0
2022-12-15 10:00:00,33.26,33.33,33.22,33.3,66044.0,29.5934,29.6557,29.5578,29.629,66044.0
2022-12-15 10:10:00,33.3,33.31,33.13,33.29,108384.0,29.629,29.6379,29.4778,29.6201,108384.0
2022-12-15 10:20:00,33.28,33.31,33.18,33.28,73578.0,29.6112,29.6379,29.5222,29.6112,73578.0
2022-12-15 10:30:00,33.28,33.42,33.24,33.4,84092.0,29.6112,29.7358,29.5756,29.718,84092.0
2022-12-15 10:40:00,33.39,33.45,33.31,33.33,78559.0,29.7091,29.7625,29.6379,29.6557,78559.0
2022-12-15 10:50:00,33.32,33.34,33.28,33.33,66545.0,29.6468,29.6646,29.6112,29.6557,66545.0
2022-12-15 11:00:00,33.33,33.38,33.27,33.3,58903.0,29.6557,29.7002,29.6023,29.629,58903.0
2022-12-15 11:10:00,33.31,33.32,33.18,33.25,100424.0,29.6379,29.6468,29.5222,29.5845,100424.0
2022-12-15 11:20:00,33.25,33.28,33.14,33.15,150843.0,29.5845,29.6112,29.4867,29.4956,150843.0
2022-12-15 11:30:00,33.16,33.25,33.12,33.24,146822.0,29.5045,29.5845,29.4689,29.5756,146822.0
2022-12-15 11:40:00,33.23,33.29,33.21,33.25,161389.0,29.5667,29.6201,29.5489,29.5845,161389.0
2022-12-15 11:50:00,33.25,33.42,33.24,33.41,141856.0,29.5845,29.7358,29.5756,29.7269,141856.0
2022-12-15 12:00:00,33.41,33.42,33.34,33.38,105967.0,29.7269,29.7358,29.6646,29.7002,105967.0
2022-12-15 12:10:00,33.38,33.42,33.34,33.41,72290.0,29.7002,29.7358,29.6646,29.7269,72290.0
2022-12-15 12:20:00,33.41,33.45,33.37,33.43,135021.0,29.7269,29.7625,29.6913,29.7447,135021.0
2022-12-15 12:30:00,33.42,33.44,33.38,33.39,60339.0,29.7358,29.7536,29.7002,29.7091,60339.0
2022-12-15 12:40:00,33.39,33.45,33.32,33.34,149372.0,29.7091,29.7625,29.6468,29.6646,149372.0
2022-12-15 12:50:00,33.34,33.43,33.33,33.41,74069.0,29.6646,29.7447,29.6557,29.7269,74069.0
2022-12-15 13:00:00,33.41,33.45,33.34,33.37,51000.0,29.7269,29.7625,29.6646,29.6913,51000.0
2022-12-15 13:10:00,33.37,33.49,33.37,33.39,59602.0,29.6913,29.7981,29.6913,29.7091,59602.0
2022-12-15 13:20:00,33.4,33.43,33.39,33.41,44835.0,29.718,29.7447,29.7091,29.7269,44835.0
2022-12-15 13:30:00,33.41,33.47,33.4,33.46,36154.0,29.7269,29.7803,29.718,29.7714,36154.0
2022-12-15 13:40:00,33.46,33.51,33.46,33.5,45167.0,29.7714,29.8159,29.7714,29.807,45167.0
2022-12-15 13:50:00,33.51,33.59,33.5,33.58,57450.0,29.8159,29.8871,29.807,29.8782,57450.0
2022-12-15 14:00:00,33.58,33.6,33.43,33.43,81425.0,29.8782,29.8959,29.7447,29.7447,81425.0
2022-12-15 14:10:00,33.44,33.56,33.43,33.56,76083.0,29.7536,29.8604,29.7447,29.8604,76083.0
2022-12-15 14:20:00,33.55,33.57,33.49,33.52,77241.0,29.8515,29.8693,29.7981,29.8248,77241.0
2022-12-15 14:30:00,33.52,33.58,33.51,33.57,67283.0,29.8248,29.8782,29.8159,29.8693,67283.0
2022-12-15 14:40:00,33.57,33.61,33.51,33.53,59061.0,29.8693,29.9048,29.8159,29.8337,59061.0
2022-12-15 14:50:00,33.53,33.6,33.49,33.59,74447.0,29.8337,29.8959,29.7981,29.8871,74447.0
2022-12-15 15:00:00,33.59,33.63,33.57,33.63,114688.0,29.8871,29.9226,29.8693,29.9226,114688.0
2022-12-15 15:10:00,33.63,33.64,33.47,33.48,111935.0,29.9226,29.9315,29.7803,29.7892,111935.0
2022-12-15 15:20:00,33.48,33.55,33.45,33.55,142219.0,29.7892,29.8515,29.7625,29.8515,142219.0
2022-12-15 15:30:00,33.55,33.61,33.48,33.51,166613.0,29.8515,29.9048,29.7892,29.8159,166613.0
2022-12-15 15:40:00,33.52,33.55,33.48,33.48,248441.0,29.8248,29.8515,29.7892,29.7892,248441.0
2022-12-15 15:50:00,33.48,33.52,33.42,33.5,684159.0,29.7892,29.8248,29.7358,29.807,684159.0
2022-12-16 09:30:00,32.79,32.89,32.51,32.58,1301775.0,29.1752,29.2642,28.9261,28.9884,1301775.0
2022-12-16 09:40:00,32.58,32.67,32.49,32.63,181880.0,28.9884,29.0685,28.9083,29.0329,181880.0
2022-12-16 09:50:00,32.63,32.64,32.42,32.55,174214.0,29.0329,29.0418,28.846,28.9617,174214.0
2022-12-16 10:00:00,32.55,32.56,32.26,32.27,114259.0,28.9617,28.9706,28.7037,28.7126,114259.0
2022-12-16 10:10:00,32.27,32.29,32.12,32.29,106568.0,28.7126,28.7304,28.5791,28.7304,106568.0
2022-12-16 10:20:00,32.3,32.3,32.15,32.25,81750.0,28.7393,28.7393,28.6058,28.6948,81750.0
2022-12-16 10:30:00,32.26,32.33,32.23,32.27,97851.0,28.7037,28.766,28.677,28.7126,97851.0
2022-12-16 10:40:00,32.27,32.33,32.24,32.25,59486.0,28.7126,28.766,28.6859,28.6948,59486.0
2022-12-16 10:50:00,32.24,32.25,32.15,32.19,167161.0,28.6859,28.6948,28.6058,28.6414,167161.0
2022-12-16 11:00:00,32.2,32.29,32.2,32.23,52123.0,28.6503,28.7304,28.6503,28.677,52123.0
2022-12-16 11:10:00,32.24,32.25,32.1,32.13,117305.0,28.6859,28.6948,28.5613,28.588,117305.0
2022-12-16 11:20:00,32.13,32.19,32.09,32.16,67451.0,28.588,28.6414,28.5524,28.6147,67451.0
2022-12-16 11:30:00,32.16,32.21,32.12,32.19,99749.0,28.6147,28.6592,28.5791,28.6414,99749.0
2022-12-16 11:40:00,32.19,32.25,32.16,32.2,159757.0,28.6414,28.6948,28.6147,28.6503,159757.0
2022-12-16 11:50:00,32.2,32.21,32.05,32.08,130270.0,28.6503,28.6592,28.5168,28.5435,130270.0
2022-12-16 12:00:00,32.1,32.21,32.06,32.07,80043.0,28.5613,28.6592,28.5257,28.5346,80043.0
2022-12-16 12:10:00,32.06,32.1,32.04,32.06,80246.0,28.5257,28.5613,28.5079,28.5257,80246.0
2022-12-16 12:20:00,32.05,32.07,31.95,31.98,83615.0,28.5168,28.5346,28.4278,28.4545,83615.0
2022-12-16 12:30:00,31.97,31.99,31.94,31.95,54223.0,28.4456,28.4634,28.4189,28.4278,54223.0
2022-12-16 12:40:00,31.95,31.98,31.92,31.94,74756.0,28.4278,28.4545,28.4012,28.4189,74756.0
2022-12-16 12:50:00,31.94,31.94,31.81,31.84,94752.0,28.4189,28.4189,28.3033,28.33,94752.0
2022-12-16 13:00:00,31.84,31.9,31.82,31.86,162547.0,28.33,28.3834,28.3122,28.3478,162547.0
2022-12-16 13:10:00,31.86,31.94,31.84,31.91,75906.0,28.3478,28.4189,28.33,28.3923,75906.0
2022-12-16 13:20:00,31.91,32.01,31.9,31.96,94669.0,28.3923,28.4812,28.3834,28.4367,94669.0
2022-12-16 13:30:00,31.97,32.06,31.95,31.96,73224.0,28.4456,28.5257,28.4278,28.4367,73224.0
2022-12-16 13:40:00,31.96,31.97,31.9,31.93,48544.0,28.4367,28.4456,28.3834,28.41,48544.0
2022-12-16 13:50:00,31.92,31.97,31.9,31.96,46111.0,28.4012,28.4456,28.3834,28.4367,46111.0
2022-12-16 14:00:00,31.96,32.01,31.92,32.0,102957.0,28.4367,28.4812,28.4012,28.4723,102957.0
2022-12-16 14:10:00,32.0,32.09,31.99,32.08,66273.0,28.4723,28.5524,28.4634,28.5435,66273.0
2022-12-16 14:20:00,32.07,32.12,32.04,32.09,87625.0,28.5346,28.5791,28.5079,28.5524,87625.0
2022-12-16 14:30:00,32.09,32.11,32.06,32.08,85321.0,28.5524,28.5702,28.5257,28.5435,85321.0
2022-12-16 14:40:00,32.07,32.13,32.06,32.12,183642.0,28.5346,28.588,28.5257,28.5791,183642.0
2022-12-16 14:50:00,32.12,32.26,32.11,32.21,143045.0,28.5791,28.7037,28.5702,28.6592,143045.0
2022-12-16 15:00:00,32.22,32.24,32.17,32.18,86137.0,28.6681,28.6859,28.6236,28.6325,86137.0
2022-12-16 15:10:00,32.19,32.28,32.17,32.21,113083.0,28.6414,28.7215,28.6236,28.6592,113083.0
2022-12-16 15:20:00,32.21,32.28,32.19,32.23,95446.0,28.6592,28.7215,28.6414,28.677,95446.0
2022-12-16 15:30:00,32.23,32.38,32.23,32.36,199964.0,28.677,28.8104,28.677,28.7926,199964.0
2022-12-16 15:40:00,32.36,32.47,32.34,32.41,289646.0,28.7926,28.8905,28.7748,28.8371,289646.0
2022-12-16 15:50:00,32.42,32.51,32.33,32.33,786450.0,28.846,28.9261,28.766,28.766,786450.0
2022-12-19 09:30:00,32.5,32.59,32.41,32.42,163928.0,28.9172,28.9973,28.8371,28.846,163928.0
2022-12-19 09:40:00,32.41,32.42,32.11,32.19,84352.0,28.8371,28.846,28.5702,28.6414,84352.0
2022-12-19 09:50:00,32.19,32.27,32.12,32.23,70376.0,28.6414,28.7126,28.5791,28.677,70376.0
2022-12-19 10:00:00,32.23,32.44,32.22,32.43,94011.0,28.677,28.8638,28.6681,28.8549,94011.0
2022-12-19 10:10:00,32.42,32.45,32.36,32.4,61451.0,28.846,28.8727,28.7926,28.8282,61451.0
2022-12-19 10:20:00,32.4,32.45,32.36,32.41,61835.0,28.8282,28.8727,28.7926,28.8371,61835.0
2022-12-19 10:30:00,32.4,32.4,32.23,32.25,47051.0,28.8282,28.8282,28.677,28.6948,47051.0
2022-12-19 10:40:00,32.24,32.34,32.23,32.3,45847.0,28.6859,28.7748,28.677,28.7393,45847.0
2022-12-19 10:50:00,32.3,32.32,32.15,32.19,61550.0,28.7393,28.7571,28.6058,28.6414,61550.0
2022-12-19 11:00:00,32.2,32.28,32.2,32.23,98683.0,28.6503,28.7215,28.6503,28.677,98683.0
2022-12-19 11:10:00,32.24,32.27,32.19,32.27,62270.0,28.6859,28.7126,28.6414,28.7126,62270.0
2022-12-19 11:20:00,32.26,32.33,32.23,32.31,65266.0,28.7037,28.766,28.677,28.7482,65266.0
2022-12-19 11:30:00,32.32,32.36,32.28,32.3,123967.0,28.7571,28.7926,28.7215,28.7393,123967.0
2022-12-19 11:40:00,32.3,32.38,32.28,32.34,70612.0,28.7393,28.8104,28.7215,28.7748,70612.0
2022-12-19 11:50:00,32.34,32.41,32.32,32.4,61698.0,28.7748,28.8371,28.7571,28.8282,61698.0
2022-12-19 12:00:00,32.4,32.49,32.4,32.44,70489.0,28.8282,28.9083,28.8282,28.8638,70489.0
2022-12-19 12:10:00,32.44,32.46,32.4,32.41,60808.0,28.8638,28.8816,28.8282,28.8371,60808.0
2022-12-19 12:20:00,32.41,32.42,32.37,32.41,47991.0,28.8371,28.846,28.8015,28.8371,47991.0
2022-12-19 12:30:00,32.41,32.43,32.37,32.38,53406.0,28.8371,28.8549,28.8015,28.8104,53406.0
2022-12-19 12:40:00,32.38,32.38,32.25,32.3,55377.0,28.8104,28.8104,28.6948,28.7393,55377.0
2022-12-19 12:50:00,32.29,32.37,32.29,32.37,32658.0,28.7304,28.8015,28.7304,28.8015,32658.0
2022-12-19 13:00:00,32.37,32.39,32.34,32.37,57604.0,28.8015,28.8193,28.7748,28.8015,57604.0
2022-12-19 13:10:00,32.37,32.39,32.32,32.36,54769.0,28.8015,28.8193,28.7571,28.7926,54769.0
2022-12-19 13:20:00,32.36,32.41,32.34,32.36,54758.0,28.7926,28.8371,28.7748,28.7926,54758.0
2022-12-19 13:30:00,32.35,32.37,32.32,32.36,33840.0,28.7837,28.8015,28.7571,28.7926,33840.0
2022-12-19 13:40:00,32.36,32.37,32.25,32.29,43663.0,28.7926,28.8015,28.6948,28.7304,43663.0
2022-12-19 13:50:00,32.28,32.29,32.25,32.27,55608.0,28.7215,28.7304,28.6948,28.7126,55608.0
2022-12-19 14:00:00,32.27,32.28,32.16,32.18,78729.0,28.7126,28.7215,28.6147,28.6325,78729.0
2022-12-19 14:10:00,32.19,32.22,32.15,32.16,69791.0,28.6414,28.6681,28.6058,28.6147,69791.0
2022-12-19 14:20:00,32.16,32.17,32.05,32.05,61466.0,28.6147,28.6236,28.5168,28.5168,61466.0
2022-12-19 14:30:00,32.05,32.06,32.0,32.02,38001.0,28.5168,28.5257,28.4723,28.4901,38001.0
2022-12-19 14:40:00,32.01,32.02,31.95,31.95,73532.0,28.4812,28.4901,28.4278,28.4278,73532.0
2022-12-19 14:50:00,31.96,31.96,31.91,31.93,65680.0,28.4367,28.4367,28.3923,28.41,65680.0
2022-12-19 15:00:00,31.92,31.92,31.87,31.89,106531.0,28.4012,28.4012,28.3567,28.3745,106531.0
2022-12-19 15:10:00,31.89,31.98,31.88,31.98,155553.0,28.3745,28.4545,28.3656,28.4545,155553.0
2022-12-19 15:20:00,31.98,32.0,31.93,31.99,120124.0,28.4545,28.4723,28.41,28.4634,120124.0
2022-12-19 15:30:00,31.98,32.04,31.97,31.99,137436.0,28.4545,28.5079,28.4456,28.4634,137436.0
2022-12-19 15:40:00,31.99,32.07,31.96,32.05,148893.0,28.4634,28.5346,28.4367,28.5168,148893.0
2022-12-19 15:50:00,32.05,32.1,32.02,32.07,450619.0,28.5168,28.5613,28.4901,28.5346,450619.0
2022-12-20 09:30:00,32.11,32.2,31.97,32.18,180218.0,28.5702,28.6503,28.4456,28.6325,180218.0
2022-12-20 09:40:00,32.18,32.24,31.99,32.1,126385.0,28.6325,28.6859,28.4634,28.5613,126385.0
2022-12-20 09:50:00,32.09,32.24,32.06,32.23,66236.0,28.5524,28.6859,28.5257,28.677,66236.0
2022-12-20 10:00:00,32.23,32.37,32.22,32.35,91816.0,28.677,28.8015,28.6681,28.7837,91816.0
2022-12-20 10:10:00,32.36,32.48,32.32,32.43,84881.0,28.7926,28.8994,28.7571,28.8549,84881.0
2022-12-20 10:20:00,32.42,32.5,32.41,32.44,84891.0,28.846,28.9172,28.8371,28.8638,84891.0
2022-12-20 10:30:00,32.44,32.45,32.34,32.34,84534.0,28.8638,28.8727,28.7748,28.7748,84534.0
2022-12-20 10:40:00,32.34,32.38,32.3,32.36,87133.0,28.7748,28.8104,28.7393,28.7926,87133.0
2022-12-20 10:50:00,32.36,32.39,32.34,32.34,35620.0,28.7926,28.8193,28.7748,28.7748,35620.0
2022-12-20 11:00:00,32.35,32.35,32.25,32.26,43453.0,28.7837,28.7837,28.6948,28.7037,43453.0
2022-12-20 11:10:00,32.26,32.27,32.16,32.21,83014.0,28.7037,28.7126,28.6147,28.6592,83014.0
2022-12-20 11:20:00,32.22,32.25,32.18,32.19,38725.0,28.6681,28.6948,28.6325,28.6414,38725.0
2022-12-20 11:30:00,32.18,32.21,32.15,32.19,33081.0,28.6325,28.6592,28.6058,28.6414,33081.0
2022-12-20 11:40:00,32.19,32.21,32.14,32.16,58208.0,28.6414,28.6592,28.5969,28.6147,58208.0
2022-12-20 11:50:00,32.15,32.17,32.09,32.15,43699.0,28.6058,28.6236,28.5524,28.6058,43699.0
2022-12-20 12:00:00,32.15,32.17,32.12,32.13,37281.0,28.6058,28.6236,28.5791,28.588,37281.0
2022-12-20 12:10:00,32.12,32.13,32.06,32.06,58515.0,28.5791,28.588,28.5257,28.5257,58515.0
2022-12-20 12:20:00,32.06,32.12,32.06,32.06,78514.0,28.5257,28.5791,28.5257,28.5257,78514.0
2022-12-20 12:30:00,32.05,32.05,32.02,32.04,69554.0,28.5168,28.5168,28.4901,28.5079,69554.0
2022-12-20 12:40:00,32.04,32.11,32.04,32.09,33425.0,28.5079,28.5702,28.5079,28.5524,33425.0
2022-12-20 12:50:00,32.09,32.15,32.07,32.15,32693.0,28.5524,28.6058,28.5346,28.6058,32693.0
2022-12-20 13:00:00,32.15,32.17,32.14,32.16,60004.0,28.6058,28.6236,28.5969,28.6147,60004.0
2022-12-20 13:10:00,32.16,32.2,32.14,32.2,32491.0,28.6147,28.6503,28.5969,28.6503,32491.0
2022-12-20 13:20:00,32.2,32.25,32.18,32.24,63661.0,28.6503,28.6948,28.6325,28.6859,63661.0
2022-12-20 13:30:00,32.25,32.29,32.24,32.27,72292.0,28.6948,28.7304,28.6859,28.7126,72292.0
2022-12-20 13:40:00,32.26,32.27,32.21,32.22,45054.0,28.7037,28.7126,28.6592,28.6681,45054.0
2022-12-20 13:50:00,32.22,32.25,32.21,32.23,64168.0,28.6681,28.6948,28.6592,28.677,64168.0
2022-12-20 14:00:00,32.23,32.32,32.21,32.28,81640.0,28.677,28.7571,28.6592,28.7215,81640.0
2022-12-20 14:10:00,32.28,32.33,32.27,32.32,46818.0,28.7215,28.766,28.7126,28.7571,46818.0
2022-12-20 14:20:00,32.32,32.33,32.24,32.29,94061.0,28.7571,28.766,28.6859,28.7304,94061.0
2022-12-20 14:30:00,32.29,32.29,32.22,32.23,43646.0,28.7304,28.7304,28.6681,28.677,43646.0
2022-12-20 14:40:00,32.24,32.3,32.23,32.28,44494.0,28.6859,28.7393,28.677,28.7215,44494.0
2022-12-20 14:50:00,32.29,32.3,32.25,32.28,66955.0,28.7304,28.7393,28.6948,28.7215,66955.0
2022-12-20 15:00:00,32.28,32.28,32.2,32.27,68662.0,28.7215,28.7215,28.6503,28.7126,68662.0
2022-12-20 15:10:00,32.27,32.33,32.26,32.27,83502.0,28.7126,28.766,28.7037,28.7126,83502.0
2022-12-20 15:20:00,32.28,32.32,32.25,32.32,99573.0,28.7215,28.7571,28.6948,28.7571,99573.0
2022-12-20 15:30:00,32.32,32.39,32.31,32.38,98537.0,28.7571,28.8193,28.7482,28.8104,98537.0
2022-12-20 15:40:00,32.38,32.46,32.37,32.45,224475.0,28.8104,28.8816,28.8015,28.8727,224475.0
2022-12-20 15:50:00,32.45,32.46,32.32,32.36,559685.0,28.8727,28.8816,28.7571,28.7926,559685.0
2022-12-21 09:30:00,32.83,32.9,32.68,32.78,119145.0,29.2108,29.2731,29.0774,29.1663,119145.0
2022-12-21 09:40:00,32.76,32.8,32.68,32.69,61311.0,29.1485,29.1841,29.0774,29.0863,61311.0
2022-12-21 09:50:00,32.69,32.75,32.61,32.64,69833.0,29.0863,29.1397,29.0151,29.0418,69833.0
2022-12-21 10:00:00,32.64,32.7,32.62,32.68,62034.0,29.0418,29.0952,29.024,29.0774,62034.0
2022-12-21 10:10:00,32.68,32.69,32.61,32.63,47891.0,29.0774,29.0863,29.0151,29.0329,47891.0
2022-12-21 10:20:00,32.63,32.72,32.58,32.72,192084.0,29.0329,29.113,28.9884,29.113,192084.0
2022-12-21 10:30:00,32.72,32.94,32.72,32.93,80681.0,29.113,29.3087,29.113,29.2998,80681.0
2022-12-21 10:40:00,32.93,32.99,32.87,32.9,123149.0,29.2998,29.3532,29.2464,29.2731,123149.0
2022-12-21 10:50:00,32.9,32.94,32.73,32.73,267523.0,29.2731,29.3087,29.1219,29.1219,267523.0
2022-12-21 11:00:00,32.73,32.81,32.7,32.76,134431.0,29.1219,29.193,29.0952,29.1485,134431.0
2022-12-21 11:10:00,32.75,32.8,32.7,32.77,127619.0,29.1397,29.1841,29.0952,29.1574,127619.0
2022-12-21 11:20:00,32.77,32.84,32.75,32.78,109865.0,29.1574,29.2197,29.1397,29.1663,109865.0
2022-12-21 11:30:00,32.77,32.83,32.76,32.8,52579.0,29.1574,29.2108,29.1485,29.1841,52579.0
2022-12-21 11:40:00,32.79,32.82,32.77,32.82,38902.0,29.1752,29.2019,29.1574,29.2019,38902.0
2022-12-21 11:50:00,32.82,32.87,32.8,32.86,48229.0,29.2019,29.2464,29.1841,29.2375,48229.0
2022-12-21 12:00:00,32.87,32.91,32.84,32.88,40265.0,29.2464,29.282,29.2197,29.2553,40265.0
2022-12-21 12:10:00,32.87,32.91,32.87,32.91,53663.0,29.2464,29.282,29.2464,29.282,53663.0
2022-12-21 12:20:00,32.9,32.97,32.89,32.97,102754.0,29.2731,29.3354,29.2642,29.3354,102754.0
2022-12-21 12:30:00,32.97,33.0,32.95,32.97,61343.0,29.3354,29.3621,29.3176,29.3354,61343.0
2022-12-21 12:40:00,32.98,33.04,32.96,32.98,64692.0,29.3443,29.3977,29.3265,29.3443,64692.0
2022-12-21 12:50:00,32.97,32.99,32.95,32.99,71409.0,29.3354,29.3532,29.3176,29.3532,71409.0
2022-12-21 13:00:00,32.99,33.03,32.97,33.03,56543.0,29.3532,29.3888,29.3354,29.3888,56543.0
2022-12-21 13:10:00,33.03,33.04,32.96,33.0,56433.0,29.3888,29.3977,29.3265,29.3621,56433.0
2022-12-21 13:20:00,33.0,33.0,32.96,32.98,88482.0,29.3621,29.3621,29.3265,29.3443,88482.0
2022-12-21 13:30:00,32.98,33.01,32.97,32.98,64957.0,29.3443,29.371,29.3354,29.3443,64957.0
2022-12-21 13:40:00,32.97,33.03,32.97,33.0,68623.0,29.3354,29.3888,29.3354,29.3621,68623.0
2022-12-21 13:50:00,33.0,33.06,32.99,33.03,228604.0,29.3621,29.4155,29.3532,29.3888,228604.0
2022-12-21 14:00:00,33.02,33.15,33.02,33.13,80550.0,29.3799,29.4956,29.3799,29.4778,80550.0
2022-12-21 14:10:00,33.13,33.14,33.07,33.1,90841.0,29.4778,29.4867,29.4244,29.4511,90841.0
2022-12-21 14:20:00,33.1,33.11,32.99,33.0,71020.0,29.4511,29.46,29.3532,29.3621,71020.0
2022-12-21 14:30:00,33.0,33.03,32.97,33.0,62658.0,29.3621,29.3888,29.3354,29.3621,62658.0
2022-12-21 14:40:00,33.0,33.01,32.97,32.98,63255.0,29.3621,29.371,29.3354,29.3443,63255.0
2022-12-21 14:50:00,32.98,33.02,32.97,33.01,83830.0,29.3443,29.3799,29.3354,29.371,83830.0
2022-12-21 15:00:00,33.01,33.04,32.98,33.02,73706.0,29.371,29.3977,29.3443,29.3799,73706.0
2022-12-21 15:10:00,33.01,33.05,32.99,33.01,55715.0,29.371,29.4066,29.3532,29.371,55715.0
2022-12-21 15:20:00,33.01,33.04,32.98,32.98,62102.0,29.371,29.3977,29.3443,29.3443,62102.0
2022-12-21 15:30:00,32.98,33.01,32.96,33.01,99327.0,29.3443,29.371,29.3265,29.371,99327.0
2022-12-21 15:40:00,33.01,33.03,32.98,33.02,167569.0,29.371,29.3888,29.3443,29.3799,167569.0
2022-12-21 15:50:00,33.03,33.04,32.95,32.97,533935.0,29.3888,29.3977,29.3176,29.3354,533935.0
2022-12-22 09:30:00,32.93,32.94,32.76,32.79,133079.0,29.2998,29.3087,29.1485,29.1752,133079.0
2022-12-22 09:40:00,32.79,32.86,32.74,32.76,54064.0,29.1752,29.2375,29.1308,29.1485,54064.0
2022-12-22 09:50:00,32.76,32.82,32.71,32.75,69200.0,29.1485,29.2019,29.1041,29.1397,69200.0
2022-12-22 10:00:00,32.75,32.76,32.63,32.73,70943.0,29.1397,29.1485,29.0329,29.1219,70943.0
2022-12-22 10:10:00,32.72,32.75,32.7,32.73,100997.0,29.113,29.1397,29.0952,29.1219,100997.0
2022-12-22 10:20:00,32.73,32.74,32.68,32.69,69755.0,29.1219,29.1308,29.0774,29.0863,69755.0
2022-12-22 10:30:00,32.69,32.69,32.59,32.64,101046.0,29.0863,29.0863,28.9973,29.0418,101046.0
2022-12-22 10:40:00,32.64,32.67,32.58,32.59,180485.0,29.0418,29.0685,28.9884,28.9973,180485.0
2022-12-22 10:50:00,32.59,32.61,32.52,32.52,71445.0,28.9973,29.0151,28.935,28.935,71445.0
2022-12-22 11:00:00,32.52,32.62,32.51,32.57,108179.0,28.935,29.024,28.9261,28.9795,108179.0
2022-12-22 11:10:00,32.56,32.71,32.56,32.65,101561.0,28.9706,29.1041,28.9706,29.0507,101561.0
2022-12-22 11:20:00,32.65,32.75,32.64,32.75,53134.0,29.0507,29.1397,29.0418,29.1397,53134.0
2022-12-22 11:30:00,32.75,32.76,32.66,32.69,114298.0,29.1397,29.1485,29.0596,29.0863,114298.0
2022-12-22 11:40:00,32.69,32.7,32.64,32.66,70070.0,29.0863,29.0952,29.0418,29.0596,70070.0
2022-12-22 11:50:00,32.65,32.66,32.6,32.66,53704.0,29.0507,29.0596,29.0062,29.0596,53704.0
2022-12-22 12:00:00,32.65,32.66,32.57,32.59,69069.0,29.0507,29.0596,28.9795,28.9973,69069.0
2022-12-22 12:10:00,32.59,32.6,32.49,32.49,36829.0,28.9973,29.0062,28.9083,28.9083,36829.0
2022-12-22 12:20:00,32.5,32.51,32.39,32.41,77467.0,28.9172,28.9261,28.8193,28.8371,77467.0
2022-12-22 12:30:00,32.41,32.45,32.35,32.39,48081.0,28.8371,28.8727,28.7837,28.8193,48081.0
2022-12-22 12:40:00,32.39,32.4,32.28,32.3,51818.0,28.8193,28.8282,28.7215,28.7393,51818.0
2022-12-22 12:50:00,32.3,32.32,32.23,32.24,44941.0,28.7393,28.7571,28.677,28.6859,44941.0
2022-12-22 13:00:00,32.24,32.24,32.07,32.13,46773.0,28.6859,28.6859,28.5346,28.588,46773.0
2022-12-22 13:10:00,32.13,32.23,32.12,32.22,50174.0,28.588,28.677,28.5791,28.6681,50174.0
2022-12-22 13:20:00,32.21,32.21,32.14,32.15,36002.0,28.6592,28.6592,28.5969,28.6058,36002.0
2022-12-22 13:30:00,32.14,32.14,32.05,32.13,50352.0,28.5969,28.5969,28.5168,28.588,50352.0
2022-12-22 13:40:00,32.13,32.13,32.01,32.04,52020.0,28.588,28.588,28.4812,28.5079,52020.0
2022-12-22 13:50:00,32.03,32.05,32.0,32.04,32903.0,28.499,28.5168,28.4723,28.5079,32903.0
2022-12-22 14:00:00,32.04,32.09,32.02,32.02,50700.0,28.5079,28.5524,28.4901,28.4901,50700.0
2022-12-22 14:10:00,32.03,32.09,32.01,32.05,49984.0,28.499,28.5524,28.4812,28.5168,49984.0
2022-12-22 14:20:00,32.05,32.23,32.02,32.21,73864.0,28.5168,28.677,28.4901,28.6592,73864.0
2022-12-22 14:30:00,32.22,32.3,32.2,32.25,62975.0,28.6681,28.7393,28.6503,28.6948,62975.0
2022-12-22 14:40:00,32.26,32.35,32.24,32.34,51187.0,28.7037,28.7837,28.6859,28.7748,51187.0
2022-12-22 14:50:00,32.34,32.4,32.31,32.4,66316.0,28.7748,28.8282,28.7482,28.8282,66316.0
2022-12-22 15:00:00,32.4,32.47,32.36,32.45,57657.0,28.8282,28.8905,28.7926,28.8727,57657.0
2022-12-22 15:10:00,32.45,32.51,32.4,32.48,124148.0,28.8727,28.9261,28.8282,28.8994,124148.0
2022-12-22 15:20:00,32.49,32.65,32.48,32.64,110638.0,28.9083,29.0507,28.8994,29.0418,110638.0
2022-12-22 15:30:00,32.64,32.66,32.52,32.53,112701.0,29.0418,29.0596,28.935,28.9439,112701.0
2022-12-22 15:40:00,32.52,32.56,32.45,32.55,118247.0,28.935,28.9706,28.8727,28.9617,118247.0
2022-12-22 15:50:00,32.56,32.62,32.53,32.57,412312.0,28.9706,29.024,28.9439,28.9795,412312.0
2022-12-23 09:30:00,32.67,32.87,32.6,32.77,119003.0,29.0685,29.2464,29.0062,29.1574,119003.0
2022-12-23 09:40:00,32.77,32.82,32.64,32.75,63298.0,29.1574,29.2019,29.0418,29.1397,63298.0
2022-12-23 09:50:00,32.75,32.82,32.75,32.79,68657.0,29.1397,29.2019,29.1397,29.1752,68657.0
2022-12-23 10:00:00,32.8,33.12,32.75,33.08,136163.0,29.1841,29.4689,29.1397,29.4333,136163.0
2022-12-23 10:10:00,33.09,33.2,33.05,33.19,133629.0,29.4422,29.54,29.4066,29.5311,133629.0
2022-12-23 10:20:00,33.19,33.27,33.15,33.26,64043.0,29.5311,29.6023,29.4956,29.5934,64043.0
2022-12-23 10:30:00,33.26,33.41,33.26,33.38,90593.0,29.5934,29.7269,29.5934,29.7002,90593.0
2022-12-23 10:40:00,33.38,33.4,33.3,33.37,97013.0,29.7002,29.718,29.629,29.6913,97013.0
2022-12-23 10:50:00,33.37,33.38,33.26,33.29,76388.0,29.6913,29.7002,29.5934,29.6201,76388.0
2022-12-23 11:00:00,33.29,33.31,33.16,33.18,70873.0,29.6201,29.6379,29.5045,29.5222,70873.0
2022-12-23 11:10:00,33.18,33.24,33.17,33.21,144261.0,29.5222,29.5756,29.5134,29.5489,144261.0
2022-12-23 11:20:00,33.21,33.3,33.2,33.23,63739.0,29.5489,29.629,29.54,29.5667,63739.0
2022-12-23 11:30:00,33.24,33.28,33.2,33.27,39447.0,29.5756,29.6112,29.54,29.6023,39447.0
2022-12-23 11:40:00,33.28,33.29,33.21,33.26,43145.0,29.6112,29.6201,29.5489,29.5934,43145.0
2022-12-23 11:50:00,33.26,33.31,33.23,33.3,45478.0,29.5934,29.6379,29.5667,29.629,45478.0
2022-12-23 12:00:00,33.29,33.3,33.22,33.23,41962.0,29.6201,29.629,29.5578,29.5667,41962.0
2022-12-23 12:10:00,33.24,33.27,33.23,33.27,57084.0,29.5756,29.6023,29.5667,29.6023,57084.0
2022-12-23 12:20:00,33.27,33.27,33.23,33.25,162224.0,29.6023,29.6023,29.5667,29.5845,162224.0
2022-12-23 12:30:00,33.24,33.29,33.24,33.29,121561.0,29.5756,29.6201,29.5756,29.6201,121561.0
2022-12-23 12:40:00,33.29,33.32,33.26,33.27,49230.0,29.6201,29.6468,29.5934,29.6023,49230.0
2022-12-23 12:50:00,33.27,33.27,33.18,33.24,59949.0,29.6023,29.6023,29.5222,29.5756,59949.0
2022-12-23 13:00:00,33.24,33.28,33.23,33.27,46166.0,29.5756,29.6112,29.5667,29.6023,46166.0
2022-12-23 13:10:00,33.27,33.27,33.19,33.22,39994.0,29.6023,29.6023,29.5311,29.5578,39994.0
2022-12-23 13:20:00,33.21,33.23,33.2,33.23,77579.0,29.5489,29.5667,29.54,29.5667,77579.0
2022-12-23 13:30:00,33.22,33.27,33.18,33.18,168200.0,29.5578,29.6023,29.5222,29.5222,168200.0
2022-12-23 13:40:00,33.18,33.21,33.14,33.18,59138.0,29.5222,29.5489,29.4867,29.5222,59138.0
2022-12-23 13:50:00,33.18,33.21,33.16,33.16,54461.0,29.5222,29.5489,29.5045,29.5045,54461.0
2022-12-23 14:00:00,33.17,33.19,33.13,33.14,51253.0,29.5134,29.5311,29.4778,29.4867,51253.0
2022-12-23 14:10:00,33.13,33.16,33.13,33.14,78838.0,29.4778,29.5045,29.4778,29.4867,78838.0
2022-12-23 14:20:00,33.13,33.16,33.1,33.15,58263.0,29.4778,29.5045,29.4511,29.4956,58263.0
2022-12-23 14:30:00,33.15,33.23,33.14,33.19,129179.0,29.4956,29.5667,29.4867,29.5311,129179.0
2022-12-23 14:40:00,33.2,33.2,33.15,33.2,67538.0,29.54,29.54,29.4956,29.54,67538.0
2022-12-23 14:50:00,33.2,33.23,33.19,33.22,123651.0,29.54,29.5667,29.5311,29.5578,123651.0
2022-12-23 15:00:00,33.22,33.27,33.21,33.24,186917.0,29.5578,29.6023,29.5489,29.5756,186917.0
2022-12-23 15:10:00,33.25,33.3,33.24,33.26,75739.0,29.5845,29.629,29.5756,29.5934,75739.0
2022-12-23 15:20:00,33.25,33.29,33.22,33.28,81654.0,29.5845,29.6201,29.5578,29.6112,81654.0
2022-12-23 15:30:00,33.28,33.29,33.22,33.23,135060.0,29.6112,29.6201,29.5578,29.5667,135060.0
2022-12-23 15:40:00,33.23,33.34,33.23,33.34,320463.0,29.5667,29.6646,29.5667,29.6646,320463.0
2022-12-23 15:50:00,33.34,33.35,33.26,33.32,481765.0,29.6646,29.6735,29.5934,29.6468,481765.0
2022-12-27 09:30:00,33.39,33.41,33.22,33.34,177711.0,29.7091,29.7269,29.5578,29.6646,177711.0
2022-12-27 09:40:00,33.34,33.54,33.34,33.38,68731.0,29.6646,29.8426,29.6646,29.7002,68731.0
2022-12-27 09:50:00,33.37,33.49,33.36,33.4,73202.0,29.6913,29.7981,29.6824,29.718,73202.0
2022-12-27 10:00:00,33.4,33.41,33.28,33.3,68257.0,29.718,29.7269,29.6112,29.629,68257.0
2022-12-27 10:10:00,33.31,33.4,33.28,33.36,104326.0,29.6379,29.718,29.6112,29.6824,104326.0
2022-12-27 10:20:00,33.36,33.45,33.35,33.38,171276.0,29.6824,29.7625,29.6735,29.7002,171276.0
2022-12-27 10:30:00,33.37,33.39,33.29,33.31,129251.0,29.6913,29.7091,29.6201,29.6379,129251.0
2022-12-27 10:40:00,33.3,33.36,33.27,33.32,58730.0,29.629,29.6824,29.6023,29.6468,58730.0
2022-12-27 10:50:00,33.32,33.33,33.17,33.18,51750.0,29.6468,29.6557,29.5134,29.5222,51750.0
2022-12-27 11:00:00,33.18,33.29,33.18,33.28,54711.0,29.5222,29.6201,29.5222,29.6112,54711.0
2022-12-27 11:10:00,33.27,33.32,33.22,33.27,44854.0,29.6023,29.6468,29.5578,29.6023,44854.0
2022-12-27 11:20:00,33.27,33.3,33.22,33.28,48561.0,29.6023,29.629,29.5578,29.6112,48561.0
2022-12-27 11:30:00,33.28,33.35,33.26,33.34,52076.0,29.6112,29.6735,29.5934,29.6646,52076.0
2022-12-27 11:40:00,33.34,33.39,33.33,33.37,36396.0,29.6646,29.7091,29.6557,29.6913,36396.0
2022-12-27 11:50:00,33.38,33.42,33.37,33.41,56514.0,29.7002,29.7358,29.6913,29.7269,56514.0
2022-12-27 12:00:00,33.42,33.46,33.35,33.37,51493.0,29.7358,29.7714,29.6735,29.6913,51493.0
2022-12-27 12:10:00,33.37,33.43,33.36,33.38,88139.0,29.6913,29.7447,29.6824,29.7002,88139.0
2022-12-27 12:20:00,33.38,33.43,33.37,33.41,54054.0,29.7002,29.7447,29.6913,29.7269,54054.0
2022-12-27 12:30:00,33.41,33.45,33.39,33.41,53607.0,29.7269,29.7625,29.7091,29.7269,53607.0
2022-12-27 12:40:00,33.41,33.42,33.33,33.4,54637.0,29.7269,29.7358,29.6557,29.718,54637.0
2022-12-27 12:50:00,33.4,33.42,33.37,33.41,45783.0,29.718,29.7358,29.6913,29.7269,45783.0
2022-12-27 13:00:00,33.41,33.44,33.4,33.43,60435.0,29.7269,29.7536,29.718,29.7447,60435.0
2022-12-27 13:10:00,33.43,33.48,33.42,33.47,63869.0,29.7447,29.7892,29.7358,29.7803,63869.0
2022-12-27 13:20:00,33.48,33.52,33.46,33.52,66321.0,29.7892,29.8248,29.7714,29.8248,66321.0
2022-12-27 13:30:00,33.52,33.52,33.47,33.51,64339.0,29.8248,29.8248,29.7803,29.8159,64339.0
2022-12-27 13:40:00,33.5,33.54,33.49,33.52,241410.0,29.807,29.8426,29.7981,29.8248,241410.0
2022-12-27 13:50:00,33.52,33.53,33.38,33.4,81853.0,29.8248,29.8337,29.7002,29.718,81853.0
2022-12-27 14:00:00,33.4,33.43,33.31,33.32,74360.0,29.718,29.7447,29.6379,29.6468,74360.0
2022-12-27 14:10:00,33.32,33.35,33.29,33.3,62689.0,29.6468,29.6735,29.6201,29.629,62689.0
2022-12-27 14:20:00,33.29,33.29,33.25,33.26,36932.0,29.6201,29.6201,29.5845,29.5934,36932.0
2022-12-27 14:30:00,33.26,33.28,33.22,33.27,51921.0,29.5934,29.6112,29.5578,29.6023,51921.0
2022-12-27 14:40:00,33.27,33.35,33.25,33.34,56261.0,29.6023,29.6735,29.5845,29.6646,56261.0
2022-12-27 14:50:00,33.34,33.39,33.33,33.38,42394.0,29.6646,29.7091,29.6557,29.7002,42394.0
2022-12-27 15:00:00,33.38,33.44,33.38,33.44,44707.0,29.7002,29.7536,29.7002,29.7536,44707.0
2022-12-27 15:10:00,33.44,33.46,33.42,33.44,114216.0,29.7536,29.7714,29.7358,29.7536,114216.0
2022-12-27 15:20:00,33.44,33.49,33.42,33.48,140319.0,29.7536,29.7981,29.7358,29.7892,140319.0
2022-12-27 15:30:00,33.48,33.49,33.37,33.43,121470.0,29.7892,29.7981,29.6913,29.7447,121470.0
2022-12-27 15:40:00,33.43,33.43,33.36,33.4,180644.0,29.7447,29.7447,29.6824,29.718,180644.0
2022-12-27 15:50:00,33.4,33.44,33.36,33.42,398965.0,29.718,29.7536,29.6824,29.7358,398965.0
2022-12-28 09:30:00,33.34,33.39,33.21,33.39,121645.0,29.6646,29.7091,29.5489,29.7091,121645.0
2022-12-28 09:40:00,33.39,33.51,33.37,33.39,62226.0,29.7091,29.8159,29.6913,29.7091,62226.0
2022-12-28 09:50:00,33.38,33.4,33.15,33.16,88433.0,29.7002,29.718,29.4956,29.5045,88433.0
2022-12-28 10:00:00,33.16,33.2,33.02,33.08,56798.0,29.5045,29.54,29.3799,29.4333,56798.0
2022-12-28 10:10:00,33.08,33.1,32.9,32.94,71267.0,29.4333,29.4511,29.2731,29.3087,71267.0
2022-12-28 10:20:00,32.94,32.96,32.83,32.86,80456.0,29.3087,29.3265,29.2108,29.2375,80456.0
2022-12-28 10:30:00,32.87,32.96,32.81,32.96,100642.0,29.2464,29.3265,29.193,29.3265,100642.0
2022-12-28 10:40:00,32.97,32.97,32.91,32.94,45631.0,29.3354,29.3354,29.282,29.3087,45631.0
2022-12-28 10:50:00,32.94,32.95,32.9,32.95,51728.0,29.3087,29.3176,29.2731,29.3176,51728.0
2022-12-28 11:00:00,32.96,32.99,32.84,32.89,53110.0,29.3265,29.3532,29.2197,29.2642,53110.0
2022-12-28 11:10:00,32.88,32.92,32.83,32.91,40710.0,29.2553,29.2909,29.2108,29.282,40710.0
2022-12-28 11:20:00,32.91,32.96,32.9,32.95,28961.0,29.282,29.3265,29.2731,29.3176,28961.0
2022-12-28 11:30:00,32.95,32.96,32.88,32.91,40384.0,29.3176,29.3265,29.2553,29.282,40384.0
2022-12-28 11:40:00,32.91,32.92,32.82,32.82,40081.0,29.282,29.2909,29.2019,29.2019,40081.0
2022-12-28 11:50:00,32.81,32.84,32.78,32.8,26003.0,29.193,29.2197,29.1663,29.1841,26003.0
2022-12-28 12:00:00,32.8,32.8,32.71,32.75,55970.0,29.1841,29.1841,29.1041,29.1397,55970.0
2022-12-28 12:10:00,32.75,32.77,32.72,32.72,33519.0,29.1397,29.1574,29.113,29.113,33519.0
2022-12-28 12:20:00,32.72,32.73,32.68,32.72,50186.0,29.113,29.1219,29.0774,29.113,50186.0
2022-12-28 12:30:00,32.72,32.78,32.71,32.77,39153.0,29.113,29.1663,29.1041,29.1574,39153.0
2022-12-28 12:40:00,32.77,32.83,32.72,32.83,29121.0,29.1574,29.2108,29.113,29.2108,29121.0
2022-12-28 12:50:00,32.82,32.9,32.81,32.89,35640.0,29.2019,29.2731,29.193,29.2642,35640.0
2022-12-28 13:00:00,32.89,32.95,32.86,32.89,51821.0,29.2642,29.3176,29.2375,29.2642,51821.0
2022-12-28 13:10:00,32.88,32.91,32.84,32.85,24749.0,29.2553,29.282,29.2197,29.2286,24749.0
2022-12-28 13:20:00,32.84,32.85,32.8,32.85,23915.0,29.2197,29.2286,29.1841,29.2286,23915.0
2022-12-28 13:30:00,32.84,32.84,32.77,32.78,24512.0,29.2197,29.2197,29.1574,29.1663,24512.0
2022-12-28 13:40:00,32.79,32.81,32.77,32.8,22092.0,29.1752,29.193,29.1574,29.1841,22092.0
2022-12-28 13:50:00,32.79,32.81,32.77,32.8,36734.0,29.1752,29.193,29.1574,29.1841,36734.0
2022-12-28 14:00:00,32.81,32.82,32.76,32.79,28781.0,29.193,29.2019,29.1485,29.1752,28781.0
2022-12-28 14:10:00,32.79,32.79,32.73,32.77,46558.0,29.1752,29.1752,29.1219,29.1574,46558.0
2022-12-28 14:20:00,32.77,32.83,32.74,32.8,23245.0,29.1574,29.2108,29.1308,29.1841,23245.0
2022-12-28 14:30:00,32.8,32.88,32.79,32.87,25838.0,29.1841,29.2553,29.1752,29.2464,25838.0
2022-12-28 14:40:00,32.88,32.93,32.87,32.9,35257.0,29.2553,29.2998,29.2464,29.2731,35257.0
2022-12-28 14:50:00,32.9,32.9,32.85,32.87,43499.0,29.2731,29.2731,29.2286,29.2464,43499.0
2022-12-28 15:00:00,32.86,32.86,32.74,32.75,51678.0,29.2375,29.2375,29.1308,29.1397,51678.0
2022-12-28 15:10:00,32.76,32.76,32.69,32.7,49945.0,29.1485,29.1485,29.0863,29.0952,49945.0
2022-12-28 15:20:00,32.7,32.7,32.6,32.61,61488.0,29.0952,29.0952,29.0062,29.0151,61488.0
2022-12-28 15:30:00,32.61,32.69,32.58,32.66,192077.0,29.0151,29.0863,28.9884,29.0596,192077.0
2022-12-28 15:40:00,32.66,32.76,32.65,32.73,295092.0,29.0596,29.1485,29.0507,29.1219,295092.0
2022-12-28 15:50:00,32.74,32.8,32.71,32.72,380958.0,29.1308,29.1841,29.1041,29.113,380958.0
2022-12-29 09:30:00,32.65,32.94,32.59,32.88,134402.0,29.0507,29.3087,28.9973,29.2553,134402.0
2022-12-29 09:40:00,32.89,32.96,32.86,32.93,86246.0,29.2642,29.3265,29.2375,29.2998,86246.0
2022-12-29 09:50:00,32.92,32.93,32.82,32.91,61142.0,29.2909,29.2998,29.2019,29.282,61142.0
2022-12-29 10:00:00,32.91,32.93,32.83,32.91,50631.0,29.282,29.2998,29.2108,29.282,50631.0
2022-12-29 10:10:00,32.9,32.96,32.9,32.94,63120.0,29.2731,29.3265,29.2731,29.3087,63120.0
2022-12-29 10:20:00,32.94,32.98,32.87,32.9,53034.0,29.3087,29.3443,29.2464,29.2731,53034.0
2022-12-29 10:30:00,32.9,32.94,32.89,32.91,53042.0,29.2731,29.3087,29.2642,29.282,53042.0
2022-12-29 10:40:00,32.91,32.91,32.81,32.86,42639.0,29.282,29.282,29.193,29.2375,42639.0
2022-12-29 10:50:00,32.86,32.9,32.85,32.86,35847.0,29.2375,29.2731,29.2286,29.2375,35847.0
2022-12-29 11:00:00,32.86,32.88,32.77,32.84,54816.0,29.2375,29.2553,29.1574,29.2197,54816.0
2022-12-29 11:10:00,32.85,32.88,32.82,32.87,36434.0,29.2286,29.2553,29.2019,29.2464,36434.0
2022-12-29 11:20:00,32.88,32.88,32.83,32.87,32623.0,29.2553,29.2553,29.2108,29.2464,32623.0
2022-12-29 11:30:00,32.88,32.96,32.87,32.94,53483.0,29.2553,29.3265,29.2464,29.3087,53483.0
2022-12-29 11:40:00,32.94,33.0,32.92,32.98,163406.0,29.3087,29.3621,29.2909,29.3443,163406.0
2022-12-29 11:50:00,32.98,33.01,32.9,32.91,38000.0,29.3443,29.371,29.2731,29.282,38000.0
2022-12-29 12:00:00,32.9,32.98,32.88,32.94,49420.0,29.2731,29.3443,29.2553,29.3087,49420.0
2022-12-29 12:10:00,32.94,32.96,32.88,32.89,47121.0,29.3087,29.3265,29.2553,29.2642,47121.0
2022-12-29 12:20:00,32.89,32.93,32.87,32.9,40261.0,29.2642,29.2998,29.2464,29.2731,40261.0
2022-12-29 12:30:00,32.9,32.92,32.82,32.83,77082.0,29.2731,29.2909,29.2019,29.2108,77082.0
2022-12-29 12:40:00,32.83,32.91,32.82,32.91,47416.0,29.2108,29.282,29.2019,29.282,47416.0
2022-12-29 12:50:00,32.92,32.98,32.92,32.96,26506.0,29.2909,29.3443,29.2909,29.3265,26506.0
2022-12-29 13:00:00,32.96,33.02,32.96,32.97,53002.0,29.3265,29.3799,29.3265,29.3354,53002.0
2022-12-29 13:10:00,32.97,32.99,32.95,32.97,38920.0,29.3354,29.3532,29.3176,29.3354,38920.0
2022-12-29 13:20:00,32.97,32.98,32.93,32.94,35885.0,29.3354,29.3443,29.2998,29.3087,35885.0
2022-12-29 13:30:00,32.95,32.97,32.93,32.96,40954.0,29.3176,29.3354,29.2998,29.3265,40954.0
2022-12-29 13:40:00,32.96,32.99,32.94,32.94,33452.0,29.3265,29.3532,29.3087,29.3087,33452.0
2022-12-29 13:50:00,32.95,32.97,32.91,32.95,36729.0,29.3176,29.3354,29.282,29.3176,36729.0
2022-12-29 14:00:00,32.96,33.0,32.95,32.98,56979.0,29.3265,29.3621,29.3176,29.3443,56979.0
2022-12-29 14:10:00,32.98,33.07,32.97,33.06,41625.0,29.3443,29.4244,29.3354,29.4155,41625.0
2022-12-29 14:20:00,33.06,33.08,33.0,33.01,45218.0,29.4155,29.4333,29.3621,29.371,45218.0
2022-12-29 14:30:00,33.01,33.02,32.99,32.99,37552.0,29.371,29.3799,29.3532,29.3532,37552.0
2022-12-29 14:40:00,33.0,33.01,32.95,32.96,29695.0,29.3621,29.371,29.3176,29.3265,29695.0
2022-12-29 14:50:00,32.97,33.0,32.96,32.98,23728.0,29.3354,29.3621,29.3265,29.3443,23728.0
2022-12-29 15:00:00,32.98,33.04,32.98,33.04,40853.0,29.3443,29.3977,29.3443,29.3977,40853.0
2022-12-29 15:10:00,33.04,33.04,32.96,32.98,56634.0,29.3977,29.3977,29.3265,29.3443,56634.0
2022-12-29 15:20:00,32.97,32.98,32.93,32.97,53741.0,29.3354,29.3443,29.2998,29.3354,53741.0
2022-12-29 15:30:00,32.97,32.99,32.92,32.94,75377.0,29.3354,29.3532,29.2909,29.3087,75377.0
2022-12-29 15:40:00,32.93,32.95,32.87,32.89,125876.0,29.2998,29.3176,29.2464,29.2642,125876.0
2022-12-29 15:50:00,32.9,32.98,32.89,32.97,488569.0,29.2731,29.3443,29.2642,29.3354,488569.0
2022-12-30 09:30:00,32.85,33.03,32.77,33.01,70133.0,29.2286,29.3888,29.1574,29.371,70133.0
2022-12-30 09:40:00,33.01,33.01,32.76,32.77,52386.0,29.371,29.371,29.1485,29.1574,52386.0
2022-12-30 09:50:00,32.76,32.89,32.73,32.86,82677.0,29.1485,29.2642,29.1219,29.2375,82677.0
2022-12-30 10:00:00,32.86,32.9,32.78,32.89,70923.0,29.2375,29.2731,29.1663,29.2642,70923.0
2022-12-30 10:10:00,32.89,32.94,32.86,32.93,44535.0,29.2642,29.3087,29.2375,29.2998,44535.0
2022-12-30 10:20:00,32.94,32.97,32.91,32.93,32855.0,29.3087,29.3354,29.282,29.2998,32855.0
2022-12-30 10:30:00,32.93,32.96,32.88,32.88,34756.0,29.2998,29.3265,29.2553,29.2553,34756.0
2022-12-30 10:40:00,32.89,32.92,32.83,32.89,41048.0,29.2642,29.2909,29.2108,29.2642,41048.0
2022-12-30 10:50:00,32.88,32.88,32.81,32.86,43211.0,29.2553,29.2553,29.193,29.2375,43211.0
2022-12-30 11:00:00,32.85,32.88,32.82,32.87,31609.0,29.2286,29.2553,29.2019,29.2464,31609.0
2022-12-30 11:10:00,32.86,32.91,32.8,32.88,63180.0,29.2375,29.282,29.1841,29.2553,63180.0
2022-12-30 11:20:00,32.89,32.9,32.82,32.84,64510.0,29.2642,29.2731,29.2019,29.2197,64510.0
2022-12-30 11:30:00,32.83,32.87,32.79,32.79,38459.0,29.2108,29.2464,29.1752,29.1752,38459.0
2022-12-30 11:40:00,32.8,32.8,32.77,32.79,30235.0,29.1841,29.1841,29.1574,29.1752,30235.0
2022-12-30 11:50:00,32.79,32.88,32.78,32.87,33880.0,29.1752,29.2553,29.1663,29.2464,33880.0
2022-12-30 12:00:00,32.87,32.88,32.83,32.86,30177.0,29.2464,29.2553,29.2108,29.2375,30177.0
2022-12-30 12:10:00,32.86,32.88,32.84,32.87,35037.0,29.2375,29.2553,29.2197,29.2464,35037.0
2022-12-30 12:20:00,32.86,32.89,32.84,32.88,39523.0,29.2375,29.2642,29.2197,29.2553,39523.0
2022-12-30 12:30:00,32.88,32.9,32.87,32.88,28515.0,29.2553,29.2731,29.2464,29.2553,28515.0
2022-12-30 12:40:00,32.88,32.9,32.85,32.87,31706.0,29.2553,29.2731,29.2286,29.2464,31706.0
2022-12-30 12:50:00,32.86,32.9,32.85,32.88,27454.0,29.2375,29.2731,29.2286,29.2553,27454.0
2022-12-30 13:00:00,32.88,32.89,32.84,32.87,36257.0,29.2553,29.2642,29.2197,29.2464,36257.0
2022-12-30 13:10:00,32.87,32.9,32.82,32.83,57142.0,29.2464,29.2731,29.2019,29.2108,57142.0
2022-12-30 13:20:00,32.82,32.82,32.66,32.75,30310.0,29.2019,29.2019,29.0596,29.1397,30310.0
2022-12-30 13:30:00,32.75,32.81,32.74,32.77,27936.0,29.1397,29.193,29.1308,29.1574,27936.0
2022-12-30 13:40:00,32.77,32.78,32.73,32.77,50582.0,29.1574,29.1663,29.1219,29.1574,50582.0
2022-12-30 13:50:00,32.77,32.79,32.74,32.76,47397.0,29.1574,29.1752,29.1308,29.1485,47397.0
2022-12-30 14:00:00,32.76,32.76,32.67,32.68,31547.0,29.1485,29.1485,29.0685,29.0774,31547.0
2022-12-30 14:10:00,32.68,32.69,32.65,32.69,32971.0,29.0774,29.0863,29.0507,29.0863,32971.0
2022-12-30 14:20:00,32.69,32.7,32.64,32.7,41863.0,29.0863,29.0952,29.0418,29.0952,41863.0
2022-12-30 14:30:00,32.7,32.72,32.66,32.67,42690.0,29.0952,29.113,29.0596,29.0685,42690.0
2022-12-30 14:40:00,32.67,32.7,32.66,32.68,26401.0,29.0685,29.0952,29.0596,29.0774,26401.0
2022-12-30 14:50:00,32.68,32.75,32.67,32.69,65022.0,29.0774,29.1397,29.0685,29.0863,65022.0
2022-12-30 15:00:00,32.69,32.76,32.68,32.76,57506.0,29.0863,29.1485,29.0774,29.1485,57506.0
2022-12-30 15:10:00,32.76,32.82,32.74,32.8,78018.0,29.1485,29.2019,29.1308,29.1841,78018.0
2022-12-30 15:20:00,32.8,32.84,32.71,32.71,111372.0,29.1841,29.2197,29.1041,29.1041,111372.0
2022-12-30 15:30:00,32.71,32.85,32.7,32.82,91718.0,29.1041,29.2286,29.0952,29.2019,91718.0
2022-12-30 15:40:00,32.82,32.91,32.8,32.91,112627.0,29.2019,29.282,29.1841,29.282,112627.0
2022-12-30 15:50:00,32.91,32.97,32.87,32.89,230307.0,29.282,29.3354,29.2464,29.2642,230307.0
2023-01-03 09:30:00,32.71,32.71,32.46,32.54,203361.0,29.1041,29.1041,28.8816,28.9528,203361.0
2023-01-03 09:40:00,32.55,32.72,32.47,32.52,86686.0,28.9617,29.113,28.8905,28.935,86686.0
2023-01-03 09:50:00,32.52,32.59,32.37,32.37,77048.0,28.935,28.9973,28.8015,28.8015,77048.0
2023-01-03 10:00:00,32.37,32.49,32.37,32.45,98460.0,28.8015,28.9083,28.8015,28.8727,98460.0
2023-01-03 10:10:00,32.45,32.45,32.17,32.18,105358.0,28.8727,28.8727,28.6236,28.6325,105358.0
2023-01-03 10:20:00,32.18,32.22,32.08,32.15,83777.0,28.6325,28.6681,28.5435,28.6058,83777.0
2023-01-03 10:30:00,32.13,32.26,32.12,32.26,58251.0,28.588,28.7037,28.5791,28.7037,58251.0
2023-01-03 10:40:00,32.26,32.35,32.23,32.34,56947.0,28.7037,28.7837,28.677,28.7748,56947.0
2023-01-03 10:50:00,32.34,32.43,32.31,32.42,39418.0,28.7748,28.8549,28.7482,28.846,39418.0
2023-01-03 11:00:00,32.41,32.5,32.41,32.41,59968.0,28.8371,28.9172,28.8371,28.8371,59968.0
2023-01-03 11:10:00,32.41,32.43,32.29,32.33,55646.0,28.8371,28.8549,28.7304,28.766,55646.0
2023-01-03 11:20:00,32.32,32.33,32.24,32.27,63097.0,28.7571,28.766,28.6859,28.7126,63097.0
2023-01-03 11:30:00,32.26,32.28,32.2,32.2,40810.0,28.7037,28.7215,28.6503,28.6503,40810.0
2023-01-03 11:40:00,32.2,32.2,32.1,32.18,41617.0,28.6503,28.6503,28.5613,28.6325,41617.0
2023-01-03 11:50:00,32.17,32.23,32.14,32.22,76479.0,28.6236,28.677,28.5969,28.6681,76479.0
2023-01-03 12:00:00,32.22,32.33,32.21,32.3,63976.0,28.6681,28.766,28.6592,28.7393,63976.0
2023-01-03 12:10:00,32.3,32.36,32.3,32.33,78628.0,28.7393,28.7926,28.7393,28.766,78628.0
2023-01-03 12:20:00,32.33,32.36,32.3,32.34,67800.0,28.766,28.7926,28.7393,28.7748,67800.0
2023-01-03 12:30:00,32.33,32.41,32.32,32.38,84048.0,28.766,28.8371,28.7571,28.8104,84048.0
2023-01-03 12:40:00,32.37,32.37,32.16,32.19,78294.0,28.8015,28.8015,28.6147,28.6414,78294.0
2023-01-03 12:50:00,32.19,32.24,32.17,32.2,51055.0,28.6414,28.6859,28.6236,28.6503,51055.0
2023-01-03 13:00:00,32.2,32.23,32.17,32.2,38371.0,28.6503,28.677,28.6236,28.6503,38371.0
2023-01-03 13:10:00,32.21,32.21,32.05,32.05,67746.0,28.6592,28.6592,28.5168,28.5168,67746.0
2023-01-03 13:20:00,32.05,32.14,32.04,32.09,62485.0,28.5168,28.5969,28.5079,28.5524,62485.0
2023-01-03 13:30:00,32.09,32.14,32.04,32.09,31539.0,28.5524,28.5969,28.5079,28.5524,31539.0
2023-01-03 13:40:00,32.1,32.14,32.05,32.11,43810.0,28.5613,28.5969,28.5168,28.5702,43810.0
2023-01-03 13:50:00,32.11,32.13,32.08,32.11,62503.0,28.5702,28.588,28.5435,28.5702,62503.0
2023-01-03 14:00:00,32.12,32.12,31.98,31.99,63748.0,28.5791,28.5791,28.4545,28.4634,63748.0
2023-01-03 14:10:00,31.99,32.04,31.93,31.99,122251.0,28.4634,28.5079,28.41,28.4634,122251.0
2023-01-03 14:20:00,32.0,32.01,31.89,31.89,62349.0,28.4723,28.4812,28.3745,28.3745,62349.0
2023-01-03 14:30:00,31.89,31.89,31.71,31.71,172946.0,28.3745,28.3745,28.2143,28.2143,172946.0
2023-01-03 14:40:00,31.71,31.97,31.71,31.91,224449.0,28.2143,28.4456,28.2143,28.3923,224449.0
2023-01-03 14:50:00,31.92,31.95,31.86,31.89,59105.0,28.4012,28.4278,28.3478,28.3745,59105.0
2023-01-03 15:00:00,31.87,31.94,31.87,31.9,82084.0,28.3567,28.4189,28.3567,28.3834,82084.0
2023-01-03 15:10:00,31.91,32.08,31.91,32.04,100477.0,28.3923,28.5435,28.3923,28.5079,100477.0
2023-01-03 15:20:00,32.05,32.06,31.94,32.04,125707.0,28.5168,28.5257,28.4189,28.5079,125707.0
2023-01-03 15:30:00,32.05,32.13,32.03,32.09,223967.0,28.5168,28.588,28.499,28.5524,223967.0
2023-01-03 15:40:00,32.09,32.17,32.07,32.16,208533.0,28.5524,28.6236,28.5346,28.6147,208533.0
2023-01-03 15:50:00,32.16,32.21,32.12,32.14,517669.0,28.6147,28.6592,28.5791,28.5969,517669.0
2023-01-04 09:30:00,31.84,32.01,31.73,31.92,210081.0,28.33,28.4812,28.2321,28.4012,210081.0
2023-01-04 09:40:00,31.92,31.97,31.72,31.77,141077.0,28.4012,28.4456,28.2232,28.2677,141077.0
2023-01-04 09:50:00,31.77,32.02,31.73,32.02,119748.0,28.2677,28.4901,28.2321,28.4901,119748.0
2023-01-04 10:00:00,32.01,32.18,31.87,31.9,153072.0,28.4812,28.6325,28.3567,28.3834,153072.0
2023-01-04 10:10:00,31.89,31.91,31.75,31.84,176013.0,28.3745,28.3923,28.2499,28.33,176013.0
2023-01-04 10:20:00,31.84,31.95,31.8,31.95,150094.0,28.33,28.4278,28.2944,28.4278,150094.0
2023-01-04 10:30:00,31.95,32.06,31.92,31.98,127822.0,28.4278,28.5257,28.4012,28.4545,127822.0
2023-01-04 10:40:00,31.99,32.08,31.97,32.08,181579.0,28.4634,28.5435,28.4456,28.5435,181579.0
2023-01-04 10:50:00,32.08,32.17,32.02,32.16,82793.0,28.5435,28.6236,28.4901,28.6147,82793.0
2023-01-04 11:00:00,32.16,32.27,32.13,32.26,55475.0,28.6147,28.7126,28.588,28.7037,55475.0
2023-01-04 11:10:00,32.27,32.38,32.25,32.25,76618.0,28.7126,28.8104,28.6948,28.6948,76618.0
2023-01-04 11:20:00,32.26,32.35,32.24,32.33,68777.0,28.7037,28.7837,28.6859,28.766,68777.0
2023-01-04 11:30:00,32.34,32.47,32.34,32.43,76284.0,28.7748,28.8905,28.7748,28.8549,76284.0
2023-01-04 11:40:00,32.43,32.47,32.38,32.46,74884.0,28.8549,28.8905,28.8104,28.8816,74884.0
2023-01-04 11:50:00,32.46,32.52,32.45,32.5,48997.0,28.8816,28.935,28.8727,28.9172,48997.0
2023-01-04 12:00:00,32.5,32.54,32.46,32.47,35121.0,28.9172,28.9528,28.8816,28.8905,35121.0
2023-01-04 12:10:00,32.47,32.5,32.45,32.47,40604.0,28.8905,28.9172,28.8727,28.8905,40604.0
2023-01-04 12:20:00,32.47,32.5,32.42,32.42,44335.0,28.8905,28.9172,28.846,28.846,44335.0
2023-01-04 12:30:00,32.43,32.49,32.41,32.43,60386.0,28.8549,28.9083,28.8371,28.8549,60386.0
2023-01-04 12:40:00,32.43,32.5,32.42,32.47,40966.0,28.8549,28.9172,28.846,28.8905,40966.0
2023-01-04 12:50:00,32.48,32.49,32.41,32.43,74952.0,28.8994,28.9083,28.8371,28.8549,74952.0
2023-01-04 13:00:00,32.43,32.45,32.4,32.4,60750.0,28.8549,28.8727,28.8282,28.8282,60750.0
2023-01-04 13:10:00,32.41,32.45,32.32,32.43,206972.0,28.8371,28.8727,28.7571,28.8549,206972.0
2023-01-04 13:20:00,32.42,32.43,32.37,32.38,32756.0,28.846,28.8549,28.8015,28.8104,32756.0
2023-01-04 13:30:00,32.38,32.4,32.37,32.38,39525.0,28.8104,28.8282,28.8015,28.8104,39525.0
2023-01-04 13:40:00,32.38,32.39,32.28,32.34,57609.0,28.8104,28.8193,28.7215,28.7748,57609.0
2023-01-04 13:50:00,32.34,32.34,32.24,32.29,40740.0,28.7748,28.7748,28.6859,28.7304,40740.0
2023-01-04 14:00:00,32.27,32.36,32.17,32.25,81945.0,28.7126,28.7926,28.6236,28.6948,81945.0
2023-01-04 14:10:00,32.25,32.34,32.21,32.33,42698.0,28.6948,28.7748,28.6592,28.766,42698.0
2023-01-04 14:20:00,32.33,32.34,32.03,32.05,85990.0,28.766,28.7748,28.499,28.5168,85990.0
2023-01-04 14:30:00,32.05,32.11,32.03,32.1,49602.0,28.5168,28.5702,28.499,28.5613,49602.0
2023-01-04 14:40:00,32.1,32.15,32.06,32.07,61921.0,28.5613,28.6058,28.5257,28.5346,61921.0
2023-01-04 14:50:00,32.07,32.16,32.05,32.15,72134.0,28.5346,28.6147,28.5168,28.6058,72134.0
2023-01-04 15:00:00,32.16,32.22,32.11,32.16,91494.0,28.6147,28.6681,28.5702,28.6147,91494.0
2023-01-04 15:10:00,32.15,32.3,32.14,32.3,128289.0,28.6058,28.7393,28.5969,28.7393,128289.0
2023-01-04 15:20:00,32.29,32.33,32.23,32.23,87774.0,28.7304,28.766,28.677,28.677,87774.0
2023-01-04 15:30:00,32.23,32.28,32.17,32.23,124101.0,28.677,28.7215,28.6236,28.677,124101.0
2023-01-04 15:40:00,32.22,32.27,32.16,32.27,172154.0,28.6681,28.7126,28.6147,28.7126,172154.0
2023-01-04 15:50:00,32.27,32.36,32.23,32.35,524753.0,28.7126,28.7926,28.677,28.7837,524753.0
2023-01-05 09:30:00,32.2,32.3,32.07,32.18,146554.0,28.6503,28.7393,28.5346,28.6325,146554.0
2023-01-05 09:40:00,32.18,32.21,32.05,32.06,97258.0,28.6325,28.6592,28.5168,28.5257,97258.0
2023-01-05 09:50:00,32.06,32.14,32.03,32.11,99592.0,28.5257,28.5969,28.499,28.5702,99592.0
2023-01-05 10:00:00,32.11,32.15,31.95,32.07,122978.0,28.5702,28.6058,28.4278,28.5346,122978.0
2023-01-05 10:10:00,32.07,32.23,32.05,32.17,92660.0,28.5346,28.677,28.5168,28.6236,92660.0
2023-01-05 10:20:00,32.17,32.19,32.1,32.13,43171.0,28.6236,28.6414,28.5613,28.588,43171.0
2023-01-05 10:30:00,32.13,32.16,32.04,32.11,48371.0,28.588,28.6147,28.5079,28.5702,48371.0
2023-01-05 10:40:00,32.11,32.17,32.03,32.16,40903.0,28.5702,28.6236,28.499,28.6147,40903.0
2023-01-05 10:50:00,32.16,32.18,32.06,32.09,52571.0,28.6147,28.6325,28.5257,28.5524,52571.0
2023-01-05 11:00:00,32.08,32.15,32.05,32.13,52058.0,28.5435,28.6058,28.5168,28.588,52058.0
2023-01-05 11:10:00,32.14,32.19,32.08,32.09,77326.0,28.5969,28.6414,28.5435,28.5524,77326.0
2023-01-05 11:20:00,32.08,32.11,32.01,32.03,69649.0,28.5435,28.5702,28.4812,28.499,69649.0
2023-01-05 11:30:00,32.02,32.08,32.02,32.08,34683.0,28.4901,28.5435,28.4901,28.5435,34683.0
2023-01-05 11:40:00,32.09,32.14,32.08,32.13,47262.0,28.5524,28.5969,28.5435,28.588,47262.0
2023-01-05 11:50:00,32.13,32.13,32.07,32.09,48346.0,28.588,28.588,28.5346,28.5524,48346.0
2023-01-05 12:00:00,32.1,32.12,32.08,32.11,42957.0,28.5613,28.5791,28.5435,28.5702,42957.0
2023-01-05 12:10:00,32.11,32.15,32.09,32.12,37089.0,28.5702,28.6058,28.5524,28.5791,37089.0
2023-01-05 12:20:00,32.12,32.2,32.09,32.18,72986.0,28.5791,28.6503,28.5524,28.6325,72986.0
2023-01-05 12:30:00,32.18,32.25,32.17,32.22,45777.0,28.6325,28.6948,28.6236,28.6681,45777.0
2023-01-05 12:40:00,32.21,32.26,32.18,32.26,32539.0,28.6592,28.7037,28.6325,28.7037,32539.0
2023-01-05 12:50:00,32.26,32.27,32.19,32.2,47672.0,28.7037,28.7126,28.6414,28.6503,47672.0
2023-01-05 13:00:00,32.19,32.21,32.16,32.16,55092.0,28.6414,28.6592,28.6147,28.6147,55092.0
2023-01-05 13:10:00,32.16,32.17,32.1,32.13,50167.0,28.6147,28.6236,28.5613,28.588,50167.0
2023-01-05 13:20:00,32.13,32.21,32.13,32.2,153888.0,28.588,28.6592,28.588,28.6503,153888.0
2023-01-05 13:30:00,32.2,32.26,32.16,32.2,62361.0,28.6503,28.7037,28.6147,28.6503,62361.0
2023-01-05 13:40:00,32.21,32.24,32.16,32.2,51676.0,28.6592,28.6859,28.6147,28.6503,51676.0
2023-01-05 13:50:00,32.2,32.23,32.17,32.18,75922.0,28.6503,28.677,28.6236,28.6325,75922.0
2023-01-05 14:00:00,32.18,32.22,32.16,32.21,48190.0,28.6325,28.6681,28.6147,28.6592,48190.0
2023-01-05 14:10:00,32.22,32.22,32.12,32.13,55472.0,28.6681,28.6681,28.5791,28.588,55472.0
2023-01-05 14:20:00,32.13,32.14,32.05,32.07,62025.0,28.588,28.5969,28.5168,28.5346,62025.0
2023-01-05 14:30:00,32.07,32.08,32.03,32.05,147427.0,28.5346,28.5435,28.499,28.5168,147427.0
2023-01-05 14:40:00,32.05,32.12,32.05,32.09,98615.0,28.5168,28.5791,28.5168,28.5524,98615.0
2023-01-05 14:50:00,32.09,32.13,32.08,32.1,76012.0,28.5524,28.588,28.5435,28.5613,76012.0
2023-01-05 15:00:00,32.1,32.1,32.0,32.08,462063.0,28.5613,28.5613,28.4723,28.5435,462063.0
2023-01-05 15:10:00,32.08,32.08,32.0,32.02,151513.0,28.5435,28.5435,28.4723,28.4901,151513.0
2023-01-05 15:20:00,32.02,32.04,31.98,31.99,120253.0,28.4901,28.5079,28.4545,28.4634,120253.0
2023-01-05 15:30:00,32.0,32.0,31.94,31.98,222143.0,28.4723,28.4723,28.4189,28.4545,222143.0
2023-01-05 15:40:00,31.98,32.14,31.97,32.1,196974.0,28.4545,28.5969,28.4456,28.5613,196974.0
2023-01-05 15:50:00,32.1,32.14,32.01,32.02,612135.0,28.5613,28.5969,28.4812,28.4901,612135.0
2023-01-06 09:30:00,32.38,32.54,32.26,32.47,178636.0,28.8104,28.9528,28.7037,28.8905,178636.0
2023-01-06 09:40:00,32.47,32.54,32.34,32.41,162878.0,28.8905,28.9528,28.7748,28.8371,162878.0
2023-01-06 09:50:00,32.41,32.53,32.39,32.52,100305.0,28.8371,28.9439,28.8193,28.935,100305.0
2023-01-06 10:00:00,32.52,32.83,32.52,32.79,226192.0,28.935,29.2108,28.935,29.1752,226192.0
2023-01-06 10:10:00,32.79,32.87,32.74,32.86,83641.0,29.1752,29.2464,29.1308,29.2375,83641.0
2023-01-06 10:20:00,32.85,32.88,32.74,32.77,97154.0,29.2286,29.2553,29.1308,29.1574,97154.0
2023-01-06 10:30:00,32.77,32.88,32.74,32.84,90634.0,29.1574,29.2553,29.1308,29.2197,90634.0
2023-01-06 10:40:00,32.84,32.92,32.83,32.86,158955.0,29.2197,29.2909,29.2108,29.2375,158955.0
2023-01-06 10:50:00,32.85,32.92,32.84,32.87,115541.0,29.2286,29.2909,29.2197,29.2464,115541.0
2023-01-06 11:00:00,32.87,32.91,32.86,32.86,86514.0,29.2464,29.282,29.2375,29.2375,86514.0
2023-01-06 11:10:00,32.86,32.87,32.75,32.76,79475.0,29.2375,29.2464,29.1397,29.1485,79475.0
2023-01-06 11:20:00,32.76,32.78,32.69,32.7,74627.0,29.1485,29.1663,29.0863,29.0952,74627.0
2023-01-06 11:30:00,32.71,32.72,32.63,32.66,65461.0,29.1041,29.113,29.0329,29.0596,65461.0
2023-01-06 11:40:00,32.65,32.67,32.6,32.62,56080.0,29.0507,29.0685,29.0062,29.024,56080.0
2023-01-06 11:50:00,32.62,32.67,32.6,32.62,74472.0,29.024,29.0685,29.0062,29.024,74472.0
2023-01-06 12:00:00,32.62,32.63,32.57,32.58,57427.0,29.024,29.0329,28.9795,28.9884,57427.0
2023-01-06 12:10:00,32.58,32.6,32.49,32.54,63949.0,28.9884,29.0062,28.9083,28.9528,63949.0
2023-01-06 12:20:00,32.54,32.55,32.44,32.45,172254.0,28.9528,28.9617,28.8638,28.8727,172254.0
2023-01-06 12:30:00,32.45,32.5,32.43,32.5,104204.0,28.8727,28.9172,28.8549,28.9172,104204.0
2023-01-06 12:40:00,32.49,32.54,32.43,32.52,83358.0,28.9083,28.9528,28.8549,28.935,83358.0
2023-01-06 12:50:00,32.51,32.52,32.43,32.47,200181.0,28.9261,28.935,28.8549,28.8905,200181.0
2023-01-06 13:00:00,32.48,32.49,32.41,32.43,61515.0,28.8994,28.9083,28.8371,28.8549,61515.0
2023-01-06 13:10:00,32.43,32.47,32.41,32.42,63715.0,28.8549,28.8905,28.8371,28.846,63715.0
2023-01-06 13:20:00,32.43,32.51,32.43,32.48,79313.0,28.8549,28.9261,28.8549,28.8994,79313.0
2023-01-06 13:30:00,32.49,32.55,32.46,32.5,153140.0,28.9083,28.9617,28.8816,28.9172,153140.0
2023-01-06 13:40:00,32.5,32.54,32.44,32.44,94302.0,28.9172,28.9528,28.8638,28.8638,94302.0
2023-01-06 13:50:00,32.45,32.45,32.4,32.44,72546.0,28.8727,28.8727,28.8282,28.8638,72546.0
2023-01-06 14:00:00,32.44,32.51,32.44,32.47,78763.0,28.8638,28.9261,28.8638,28.8905,78763.0
2023-01-06 14:10:00,32.47,32.55,32.45,32.55,77936.0,28.8905,28.9617,28.8727,28.9617,77936.0
2023-01-06 14:20:00,32.55,32.57,32.48,32.48,100838.0,28.9617,28.9795,28.8994,28.8994,100838.0
2023-01-06 14:30:00,32.49,32.57,32.48,32.55,108788.0,28.9083,28.9795,28.8994,28.9617,108788.0
2023-01-06 14:40:00,32.55,32.57,32.52,32.52,74769.0,28.9617,28.9795,28.935,28.935,74769.0
2023-01-06 14:50:00,32.52,32.6,32.51,32.57,86155.0,28.935,29.0062,28.9261,28.9795,86155.0
2023-01-06 15:00:00,32.58,32.61,32.54,32.61,111357.0,28.9884,29.0151,28.9528,29.0151,111357.0
2023-01-06 15:10:00,32.61,32.65,32.59,32.64,159102.0,29.0151,29.0507,28.9973,29.0418,159102.0
2023-01-06 15:20:00,32.64,32.64,32.59,32.59,155973.0,29.0418,29.0418,28.9973,28.9973,155973.0
2023-01-06 15:30:00,32.59,32.64,32.58,32.62,145653.0,28.9973,29.0418,28.9884,29.024,145653.0
2023-01-06 15:40:00,32.62,32.7,32.61,32.66,200061.0,29.024,29.0952,29.0151,29.0596,200061.0
2023-01-06 15:50:00,32.66,32.66,32.51,32.56,645770.0,29.0596,29.0596,28.9261,28.9706,645770.0
2023-01-09 09:30:00,32.93,32.94,32.6,32.73,303412.0,29.2998,29.3087,29.0062,29.1219,303412.0
2023-01-09 09:40:00,32.73,32.9,32.71,32.88,153697.0,29.1219,29.2731,29.1041,29.2553,153697.0
2023-01-09 09:50:00,32.88,33.07,32.86,33.03,146172.0,29.2553,29.4244,29.2375,29.3888,146172.0
2023-01-09 10:00:00,33.04,33.06,32.94,32.94,110508.0,29.3977,29.4155,29.3087,29.3087,110508.0
2023-01-09 10:10:00,32.95,32.97,32.88,32.88,116824.0,29.3176,29.3354,29.2553,29.2553,116824.0
2023-01-09 10:20:00,32.88,32.89,32.69,32.7,196004.0,29.2553,29.2642,29.0863,29.0952,196004.0
2023-01-09 10:30:00,32.7,32.88,32.67,32.79,137092.0,29.0952,29.2553,29.0685,29.1752,137092.0
2023-01-09 10:40:00,32.78,32.82,32.68,32.82,85120.0,29.1663,29.2019,29.0774,29.2019,85120.0
2023-01-09 10:50:00,32.82,32.87,32.78,32.8,84234.0,29.2019,29.2464,29.1663,29.1841,84234.0
2023-01-09 11:00:00,32.8,32.86,32.77,32.79,85895.0,29.1841,29.2375,29.1574,29.1752,85895.0
2023-01-09 11:10:00,32.79,32.86,32.78,32.85,63449.0,29.1752,29.2375,29.1663,29.2286,63449.0
2023-01-09 11:20:00,32.85,32.89,32.81,32.85,101149.0,29.2286,29.2642,29.193,29.2286,101149.0
2023-01-09 11:30:00,32.84,32.86,32.76,32.82,118044.0,29.2197,29.2375,29.1485,29.2019,118044.0
2023-01-09 11:40:00,32.82,32.86,32.82,32.85,64683.0,29.2019,29.2375,29.2019,29.2286,64683.0
2023-01-09 11:50:00,32.86,32.86,32.8,32.8,61825.0,29.2375,29.2375,29.1841,29.1841,61825.0
2023-01-09 12:00:00,32.8,32.83,32.74,32.77,60668.0,29.1841,29.2108,29.1308,29.1574,60668.0
2023-01-09 12:10:00,32.77,32.79,32.68,32.7,70024.0,29.1574,29.1752,29.0774,29.0952,70024.0
2023-01-09 12:20:00,32.69,32.7,32.6,32.63,72403.0,29.0863,29.0952,29.0062,29.0329,72403.0
2023-01-09 12:30:00,32.63,32.65,32.58,32.63,57227.0,29.0329,29.0507,28.9884,29.0329,57227.0
2023-01-09 12:40:00,32.63,32.68,32.61,32.61,72127.0,29.0329,29.0774,29.0151,29.0151,72127.0
2023-01-09 12:50:00,32.6,32.69,32.6,32.66,74888.0,29.0062,29.0863,29.0062,29.0596,74888.0
2023-01-09 13:00:00,32.66,32.67,32.56,32.58,37404.0,29.0596,29.0685,28.9706,28.9884,37404.0
2023-01-09 13:10:00,32.57,32.65,32.56,32.65,49282.0,28.9795,29.0507,28.9706,29.0507,49282.0
2023-01-09 13:20:00,32.65,32.76,32.64,32.75,79584.0,29.0507,29.1485,29.0418,29.1397,79584.0
2023-01-09 13:30:00,32.75,32.75,32.63,32.66,59829.0,29.1397,29.1397,29.0329,29.0596,59829.0
2023-01-09 13:40:00,32.66,32.69,32.59,32.64,162235.0,29.0596,29.0863,28.9973,29.0418,162235.0
2023-01-09 13:50:00,32.64,32.69,32.63,32.69,60177.0,29.0418,29.0863,29.0329,29.0863,60177.0
2023-01-09 14:00:00,32.69,32.78,32.68,32.76,72730.0,29.0863,29.1663,29.0774,29.1485,72730.0
2023-01-09 14:10:00,32.77,32.8,32.7,32.7,132645.0,29.1574,29.1841,29.0952,29.0952,132645.0
2023-01-09 14:20:00,32.7,32.74,32.67,32.72,57401.0,29.0952,29.1308,29.0685,29.113,57401.0
2023-01-09 14:30:00,32.73,32.75,32.67,32.7,61369.0,29.1219,29.1397,29.0685,29.0952,61369.0
2023-01-09 14:40:00,32.7,32.74,32.7,32.73,55495.0,29.0952,29.1308,29.0952,29.1219,55495.0
2023-01-09 14:50:00,32.73,32.75,32.7,32.73,69316.0,29.1219,29.1397,29.0952,29.1219,69316.0
2023-01-09 15:00:00,32.74,32.78,32.69,32.71,87669.0,29.1308,29.1663,29.0863,29.1041,87669.0
2023-01-09 15:10:00,32.71,32.74,32.66,32.72,168562.0,29.1041,29.1308,29.0596,29.113,168562.0
2023-01-09 15:20:00,32.72,32.78,32.63,32.64,143572.0,29.113,29.1663,29.0329,29.0418,143572.0
2023-01-09 15:30:00,32.64,32.66,32.61,32.65,102830.0,29.0418,29.0596,29.0151,29.0507,102830.0
2023-01-09 15:40:00,32.65,32.68,32.54,32.63,677690.0,29.0507,29.0774,28.9528,29.0329,677690.0
2023-01-09 15:50:00,32.63,32.74,32.62,32.63,735813.0,29.0329,29.1308,29.024,29.0329,735813.0
2023-01-10 09:30:00,32.82,32.95,32.57,32.58,190970.0,29.2019,29.3176,28.9795,28.9884,190970.0
2023-01-10 09:40:00,32.59,32.64,32.38,32.45,101474.0,28.9973,29.0418,28.8104,28.8727,101474.0
2023-01-10 09:50:00,32.44,32.5,32.32,32.44,95883.0,28.8638,28.9172,28.7571,28.8638,95883.0
2023-01-10 10:00:00,32.44,32.45,32.3,32.33,234601.0,28.8638,28.8727,28.7393,28.766,234601.0
2023-01-10 10:10:00,32.33,32.47,32.29,32.34,94595.0,28.766,28.8905,28.7304,28.7748,94595.0
2023-01-10 10:20:00,32.34,32.35,32.23,32.28,111463.0,28.7748,28.7837,28.677,28.7215,111463.0
2023-01-10 10:30:00,32.28,32.29,32.16,32.18,96942.0,28.7215,28.7304,28.6147,28.6325,96942.0
2023-01-10 10:40:00,32.18,32.19,31.97,31.99,161745.0,28.6325,28.6414,28.4456,28.4634,161745.0
2023-01-10 10:50:00,31.99,32.07,31.93,32.02,174976.0,28.4634,28.5346,28.41,28.4901,174976.0
2023-01-10 11:00:00,32.02,32.03,31.97,31.99,82815.0,28.4901,28.499,28.4456,28.4634,82815.0
2023-01-10 11:10:00,32.0,32.08,31.98,32.08,89082.0,28.4723,28.5435,28.4545,28.5435,89082.0
2023-01-10 11:20:00,32.08,32.14,32.03,32.06,72230.0,28.5435,28.5969,28.499,28.5257,72230.0
2023-01-10 11:30:00,32.07,32.09,32.03,32.06,42659.0,28.5346,28.5524,28.499,28.5257,42659.0
2023-01-10 11:40:00,32.07,32.12,32.06,32.11,59554.0,28.5346,28.5791,28.5257,28.5702,59554.0
2023-01-10 11:50:00,32.11,32.14,32.05,32.13,46792.0,28.5702,28.5969,28.5168,28.588,46792.0
2023-01-10 12:00:00,32.12,32.22,32.08,32.19,42569.0,28.5791,28.6681,28.5435,28.6414,42569.0
2023-01-10 12:10:00,32.18,32.23,32.15,32.16,54779.0,28.6325,28.677,28.6058,28.6147,54779.0
2023-01-10 12:20:00,32.16,32.18,32.13,32.13,55577.0,28.6147,28.6325,28.588,28.588,55577.0
2023-01-10 12:30:00,32.13,32.22,32.12,32.22,99451.0,28.588,28.6681,28.5791,28.6681,99451.0
2023-01-10 12:40:00,32.21,32.24,32.18,32.2,44902.0,28.6592,28.6859,28.6325,28.6503,44902.0
2023-01-10 12:50:00,32.2,32.23,32.14,32.15,32700.0,28.6503,28.677,28.5969,28.6058,32700.0
2023-01-10 13:00:00,32.15,32.17,32.12,32.16,57865.0,28.6058,28.6236,28.5791,28.6147,57865.0
2023-01-10 13:10:00,32.16,32.17,32.12,32.13,45322.0,28.6147,28.6236,28.5791,28.588,45322.0
2023-01-10 13:20:00,32.13,32.17,32.12,32.15,48626.0,28.588,28.6236,28.5791,28.6058,48626.0
2023-01-10 13:30:00,32.15,32.22,32.13,32.19,108954.0,28.6058,28.6681,28.588,28.6414,108954.0
2023-01-10 13:40:00,32.19,32.24,32.17,32.2,49326.0,28.6414,28.6859,28.6236,28.6503,49326.0
2023-01-10 13:50:00,32.2,32.22,32.18,32.2,100096.0,28.6503,28.6681,28.6325,28.6503,100096.0
2023-01-10 14:00:00,32.2,32.22,32.18,32.21,144351.0,28.6503,28.6681,28.6325,28.6592,144351.0
2023-01-10 14:10:00,32.2,32.22,32.17,32.18,55782.0,28.6503,28.6681,28.6236,28.6325,55782.0
2023-01-10 14:20:00,32.18,32.19,32.14,32.19,64703.0,28.6325,28.6414,28.5969,28.6414,64703.0
2023-01-10 14:30:00,32.19,32.21,32.15,32.16,71509.0,28.6414,28.6592,28.6058,28.6147,71509.0
2023-01-10 14:40:00,32.16,32.18,32.13,32.16,45046.0,28.6147,28.6325,28.588,28.6147,45046.0
2023-01-10 14:50:00,32.16,32.18,32.15,32.16,34025.0,28.6147,28.6325,28.6058,28.6147,34025.0
2023-01-10 15:00:00,32.16,32.18,32.12,32.18,163974.0,28.6147,28.6325,28.5791,28.6325,163974.0
2023-01-10 15:10:00,32.18,32.21,32.14,32.16,137550.0,28.6325,28.6592,28.5969,28.6147,137550.0
2023-01-10 15:20:00,32.16,32.18,32.15,32.15,86765.0,28.6147,28.6325,28.6058,28.6058,86765.0
2023-01-10 15:30:00,32.16,32.18,32.13,32.18,114075.0,28.6147,28.6325,28.588,28.6325,114075.0
2023-01-10 15:40:00,32.18,32.24,32.16,32.2,313548.0,28.6325,28.6859,28.6147,28.6503,313548.0
2023-01-10 15:50:00,32.2,32.21,32.13,32.15,714259.0,28.6503,28.6592,28.588,28.6058,714259.0
2023-01-11 09:30:00,32.47,32.57,32.44,32.48,146525.0,28.8905,28.9795,28.8638,28.8994,146525.0
2023-01-11 09:40:00,32.48,32.49,32.33,32.38,51182.0,28.8994,28.9083,28.766,28.8104,51182.0
2023-01-11 09:50:00,32.39,32.5,32.39,32.45,81785.0,28.8193,28.9172,28.8193,28.8727,81785.0
2023-01-11 10:00:00,32.45,32.47,32.34,32.45,177747.0,28.8727,28.8905,28.7748,28.8727,177747.0
2023-01-11 10:10:00,32.45,32.49,32.31,32.34,96119.0,28.8727,28.9083,28.7482,28.7748,96119.0
2023-01-11 10:20:00,32.34,32.44,32.33,32.42,68383.0,28.7748,28.8638,28.766,28.846,68383.0
2023-01-11 10:30:00,32.42,32.45,32.29,32.39,118548.0,28.846,28.8727,28.7304,28.8193,118548.0
2023-01-11 10:40:00,32.4,32.41,32.26,32.29,69671.0,28.8282,28.8371,28.7037,28.7304,69671.0
2023-01-11 10:50:00,32.29,32.31,32.21,32.26,87866.0,28.7304,28.7482,28.6592,28.7037,87866.0
2023-01-11 11:00:00,32.27,32.38,32.25,32.34,69561.0,28.7126,28.8104,28.6948,28.7748,69561.0
2023-01-11 11:10:00,32.34,32.4,32.34,32.4,89996.0,28.7748,28.8282,28.7748,28.8282,89996.0
2023-01-11 11:20:00,32.4,32.4,32.3,32.34,89095.0,28.8282,28.8282,28.7393,28.7748,89095.0
2023-01-11 11:30:00,32.34,32.35,32.28,32.29,104798.0,28.7748,28.7837,28.7215,28.7304,104798.0
2023-01-11 11:40:00,32.29,32.35,32.28,32.31,96820.0,28.7304,28.7837,28.7215,28.7482,96820.0
2023-01-11 11:50:00,32.32,32.37,32.28,32.3,295348.0,28.7571,28.8015,28.7215,28.7393,295348.0
2023-01-11 12:00:00,32.29,32.35,32.28,32.34,163008.0,28.7304,28.7837,28.7215,28.7748,163008.0
2023-01-11 12:10:00,32.34,32.34,32.27,32.29,164976.0,28.7748,28.7748,28.7126,28.7304,164976.0
2023-01-11 12:20:00,32.29,32.32,32.25,32.28,61255.0,28.7304,28.7571,28.6948,28.7215,61255.0
2023-01-11 12:30:00,32.29,32.29,32.26,32.29,57533.0,28.7304,28.7304,28.7037,28.7304,57533.0
2023-01-11 12:40:00,32.28,32.33,32.26,32.29,73117.0,28.7215,28.766,28.7037,28.7304,73117.0
2023-01-11 12:50:00,32.29,32.3,32.24,32.27,58270.0,28.7304,28.7393,28.6859,28.7126,58270.0
2023-01-11 13:00:00,32.27,32.33,32.26,32.28,89075.0,28.7126,28.766,28.7037,28.7215,89075.0
2023-01-11 13:10:00,32.28,32.32,32.23,32.24,75408.0,28.7215,28.7571,28.677,28.6859,75408.0
2023-01-11 13:20:00,32.24,32.28,32.23,32.26,58449.0,28.6859,28.7215,28.677,28.7037,58449.0
2023-01-11 13:30:00,32.26,32.3,32.25,32.27,109590.0,28.7037,28.7393,28.6948,28.7126,109590.0
2023-01-11 13:40:00,32.27,32.31,32.25,32.28,138137.0,28.7126,28.7482,28.6948,28.7215,138137.0
2023-01-11 13:50:00,32.28,32.32,32.27,32.32,61716.0,28.7215,28.7571,28.7126,28.7571,61716.0
2023-01-11 14:00:00,32.32,32.33,32.23,32.25,103630.0,28.7571,28.766,28.677,28.6948,103630.0
2023-01-11 14:10:00,32.26,32.26,32.22,32.26,90873.0,28.7037,28.7037,28.6681,28.7037,90873.0
2023-01-11 14:20:00,32.26,32.31,32.25,32.29,94362.0,28.7037,28.7482,28.6948,28.7304,94362.0
2023-01-11 14:30:00,32.29,32.33,32.29,32.32,101793.0,28.7304,28.766,28.7304,28.7571,101793.0
2023-01-11 14:40:00,32.32,32.36,32.31,32.35,92117.0,28.7571,28.7926,28.7482,28.7837,92117.0
2023-01-11 14:50:00,32.36,32.36,32.33,32.35,75167.0,28.7926,28.7926,28.766,28.7837,75167.0
2023-01-11 15:00:00,32.36,32.41,32.35,32.38,127045.0,28.7926,28.8371,28.7837,28.8104,127045.0
2023-01-11 15:10:00,32.38,32.45,32.38,32.41,125746.0,28.8104,28.8727,28.8104,28.8371,125746.0
2023-01-11 15:20:00,32.41,32.43,32.39,32.42,110234.0,28.8371,28.8549,28.8193,28.846,110234.0
2023-01-11 15:30:00,32.41,32.42,32.37,32.38,160375.0,28.8371,28.846,28.8015,28.8104,160375.0
2023-01-11 15:40:00,32.38,32.47,32.33,32.47,246199.0,28.8104,28.8905,28.766,28.8905,246199.0
2023-01-11 15:50:00,32.47,32.48,32.4,32.4,625292.0,28.8905,28.8994,28.8282,28.8282,625292.0
2023-01-12 09:30:00,32.67,32.67,32.53,32.58,98678.0,29.0685,29.0685,28.9439,28.9884,98678.0
2023-01-12 09:40:00,32.57,32.61,32.5,32.59,83095.0,28.9795,29.0151,28.9172,28.9973,83095.0
2023-01-12 09:50:00,32.61,32.67,32.58,32.63,73835.0,29.0151,29.0685,28.9884,29.0329,73835.0
2023-01-12 10:00:00,32.62,32.83,32.61,32.83,78392.0,29.024,29.2108,29.0151,29.2108,78392.0
2023-01-12 10:10:00,32.84,33.0,32.84,32.88,86994.0,29.2197,29.3621,29.2197,29.2553,86994.0
2023-01-12 10:20:00,32.88,32.9,32.78,32.89,78141.0,29.2553,29.2731,29.1663,29.2642,78141.0
2023-01-12 10:30:00,32.89,32.96,32.85,32.88,219264.0,29.2642,29.3265,29.2286,29.2553,219264.0
2023-01-12 10:40:00,32.88,32.9,32.78,32.89,94867.0,29.2553,29.2731,29.1663,29.2642,94867.0
2023-01-12 10:50:00,32.89,32.94,32.84,32.87,127064.0,29.2642,29.3087,29.2197,29.2464,127064.0
2023-01-12 11:00:00,32.88,32.9,32.81,32.88,61764.0,29.2553,29.2731,29.193,29.2553,61764.0
2023-01-12 11:10:00,32.88,32.91,32.86,32.9,81536.0,29.2553,29.282,29.2375,29.2731,81536.0
2023-01-12 11:20:00,32.89,32.94,32.86,32.88,71708.0,29.2642,29.3087,29.2375,29.2553,71708.0
2023-01-12 11:30:00,32.88,32.89,32.82,32.86,48370.0,29.2553,29.2642,29.2019,29.2375,48370.0
2023-01-12 11:40:00,32.86,32.92,32.85,32.88,70097.0,29.2375,29.2909,29.2286,29.2553,70097.0
2023-01-12 11:50:00,32.88,32.9,32.84,32.88,51809.0,29.2553,29.2731,29.2197,29.2553,51809.0
2023-01-12 12:00:00,32.88,32.93,32.88,32.89,94769.0,29.2553,29.2998,29.2553,29.2642,94769.0
2023-01-12 12:10:00,32.9,32.93,32.89,32.93,75672.0,29.2731,29.2998,29.2642,29.2998,75672.0
2023-01-12 12:20:00,32.93,32.97,32.89,32.95,99352.0,29.2998,29.3354,29.2642,29.3176,99352.0
2023-01-12 12:30:00,32.95,33.06,32.95,33.01,103110.0,29.3176,29.4155,29.3176,29.371,103110.0
2023-01-12 12:40:00,33.0,33.01,32.96,32.96,268623.0,29.3621,29.371,29.3265,29.3265,268623.0
2023-01-12 12:50:00,32.97,33.0,32.96,32.99,112355.0,29.3354,29.3621,29.3265,29.3532,112355.0
2023-01-12 13:00:00,33.0,33.05,32.98,32.98,70367.0,29.3621,29.4066,29.3443,29.3443,70367.0
2023-01-12 13:10:00,32.98,33.01,32.98,33.0,57702.0,29.3443,29.371,29.3443,29.3621,57702.0
2023-01-12 13:20:00,33.0,33.0,32.83,32.84,57539.0,29.3621,29.3621,29.2108,29.2197,57539.0
2023-01-12 13:30:00,32.84,32.93,32.82,32.91,51163.0,29.2197,29.2998,29.2019,29.282,51163.0
2023-01-12 13:40:00,32.91,32.95,32.9,32.94,88060.0,29.282,29.3176,29.2731,29.3087,88060.0
2023-01-12 13:50:00,32.94,33.01,32.93,33.01,106364.0,29.3087,29.371,29.2998,29.371,106364.0
2023-01-12 14:00:00,33.01,33.01,32.94,32.98,192657.0,29.371,29.371,29.3087,29.3443,192657.0
2023-01-12 14:10:00,32.99,33.05,32.99,33.05,84527.0,29.3532,29.4066,29.3532,29.4066,84527.0
2023-01-12 14:20:00,33.04,33.06,32.99,33.01,76873.0,29.3977,29.4155,29.3532,29.371,76873.0
2023-01-12 14:30:00,33.0,33.02,32.97,33.0,122161.0,29.3621,29.3799,29.3354,29.3621,122161.0
2023-01-12 14:40:00,33.0,33.05,32.99,33.02,72808.0,29.3621,29.4066,29.3532,29.3799,72808.0
2023-01-12 14:50:00,33.02,33.03,32.96,33.0,95968.0,29.3799,29.3888,29.3265,29.3621,95968.0
2023-01-12 15:00:00,33.0,33.05,32.98,33.01,219725.0,29.3621,29.4066,29.3443,29.371,219725.0
2023-01-12 15:10:00,33.01,33.01,32.96,32.97,115385.0,29.371,29.371,29.3265,29.3354,115385.0
2023-01-12 15:20:00,32.97,33.06,32.97,33.02,128406.0,29.3354,29.4155,29.3354,29.3799,128406.0
2023-01-12 15:30:00,33.02,33.03,32.97,32.98,262672.0,29.3799,29.3888,29.3354,29.3443,262672.0
2023-01-12 15:40:00,32.99,33.02,32.93,32.96,370119.0,29.3532,29.3799,29.2998,29.3265,370119.0
2023-01-12 15:50:00,32.95,32.98,32.89,32.95,693019.0,29.3176,29.3443,29.2642,29.3176,693019.0
2023-01-13 09:30:00,32.88,32.97,32.56,32.6,140700.0,29.2553,29.3354,28.9706,29.0062,140700.0
2023-01-13 09:40:00,32.6,32.7,32.58,32.58,173761.0,29.0062,29.0952,28.9884,28.9884,173761.0
2023-01-13 09:50:00,32.56,32.58,32.4,32.42,80047.0,28.9706,28.9884,28.8282,28.846,80047.0
2023-01-13 10:00:00,32.42,32.51,32.39,32.43,110060.0,28.846,28.9261,28.8193,28.8549,110060.0
2023-01-13 10:10:00,32.43,32.51,32.42,32.45,110480.0,28.8549,28.9261,28.846,28.8727,110480.0
2023-01-13 10:20:00,32.47,32.54,32.46,32.54,112275.0,28.8905,28.9528,28.8816,28.9528,112275.0
2023-01-13 10:30:00,32.55,32.57,32.51,32.52,82700.0,28.9617,28.9795,28.9261,28.935,82700.0
2023-01-13 10:40:00,32.52,32.55,32.47,32.52,102578.0,28.935,28.9617,28.8905,28.935,102578.0
2023-01-13 10:50:00,32.51,32.63,32.51,32.62,66962.0,28.9261,29.0329,28.9261,29.024,66962.0
2023-01-13 11:00:00,32.62,32.66,32.59,32.65,62501.0,29.024,29.0596,28.9973,29.0507,62501.0
2023-01-13 11:10:00,32.65,32.73,32.64,32.72,38491.0,29.0507,29.1219,29.0418,29.113,38491.0
2023-01-13 11:20:00,32.72,32.76,32.66,32.68,46541.0,29.113,29.1485,29.0596,29.0774,46541.0
2023-01-13 11:30:00,32.67,32.68,32.63,32.65,35633.0,29.0685,29.0774,29.0329,29.0507,35633.0
2023-01-13 11:40:00,32.66,32.7,32.65,32.7,31831.0,29.0596,29.0952,29.0507,29.0952,31831.0
2023-01-13 11:50:00,32.7,32.72,32.65,32.68,38950.0,29.0952,29.113,29.0507,29.0774,38950.0
2023-01-13 12:00:00,32.67,32.69,32.62,32.66,36894.0,29.0685,29.0863,29.024,29.0596,36894.0
2023-01-13 12:10:00,32.66,32.77,32.66,32.74,109496.0,29.0596,29.1574,29.0596,29.1308,109496.0
2023-01-13 12:20:00,32.74,32.74,32.63,32.66,62897.0,29.1308,29.1308,29.0329,29.0596,62897.0
2023-01-13 12:30:00,32.65,32.66,32.57,32.59,67734.0,29.0507,29.0596,28.9795,28.9973,67734.0
2023-01-13 12:40:00,32.59,32.61,32.55,32.58,67010.0,28.9973,29.0151,28.9617,28.9884,67010.0
2023-01-13 12:50:00,32.59,32.67,32.57,32.66,71872.0,28.9973,29.0685,28.9795,29.0596,71872.0
2023-01-13 13:00:00,32.66,32.69,32.64,32.69,31393.0,29.0596,29.0863,29.0418,29.0863,31393.0
2023-01-13 13:10:00,32.69,32.72,32.68,32.7,38753.0,29.0863,29.113,29.0774,29.0952,38753.0
2023-01-13 13:20:00,32.69,32.75,32.68,32.73,41391.0,29.0863,29.1397,29.0774,29.1219,41391.0
2023-01-13 13:30:00,32.73,32.75,32.71,32.72,103543.0,29.1219,29.1397,29.1041,29.113,103543.0
2023-01-13 13:40:00,32.72,32.75,32.69,32.72,130141.0,29.113,29.1397,29.0863,29.113,130141.0
2023-01-13 13:50:00,32.72,32.73,32.69,32.72,149741.0,29.113,29.1219,29.0863,29.113,149741.0
2023-01-13 14:00:00,32.73,32.76,32.71,32.73,49943.0,29.1219,29.1485,29.1041,29.1219,49943.0
2023-01-13 14:10:00,32.73,32.85,32.73,32.84,148982.0,29.1219,29.2286,29.1219,29.2197,148982.0
2023-01-13 14:20:00,32.85,32.89,32.84,32.88,88421.0,29.2286,29.2642,29.2197,29.2553,88421.0
2023-01-13 14:30:00,32.88,32.93,32.86,32.91,46438.0,29.2553,29.2998,29.2375,29.282,46438.0
2023-01-13 14:40:00,32.91,32.92,32.87,32.88,29186.0,29.282,29.2909,29.2464,29.2553,29186.0
2023-01-13 14:50:00,32.88,32.88,32.83,32.87,49881.0,29.2553,29.2553,29.2108,29.2464,49881.0
2023-01-13 15:00:00,32.86,32.92,32.86,32.92,49618.0,29.2375,29.2909,29.2375,29.2909,49618.0
2023-01-13 15:10:00,32.91,32.93,32.84,32.85,52770.0,29.282,29.2998,29.2197,29.2286,52770.0
2023-01-13 15:20:00,32.85,32.87,32.83,32.87,56169.0,29.2286,29.2464,29.2108,29.2464,56169.0
2023-01-13 15:30:00,32.87,32.91,32.86,32.91,55466.0,29.2464,29.282,29.2375,29.282,55466.0
2023-01-13 15:40:00,32.91,32.92,32.84,32.89,97903.0,29.282,29.2909,29.2197,29.2642,97903.0
2023-01-13 15:50:00,32.89,32.91,32.8,32.81,426920.0,29.2642,29.282,29.1841,29.193,426920.0
2023-01-17 09:30:00,32.96,33.04,32.79,32.91,340404.0,29.3265,29.3977,29.1752,29.282,340404.0
2023-01-17 09:40:00,32.9,33.07,32.88,33.04,93354.0,29.2731,29.4244,29.2553,29.3977,93354.0
2023-01-17 09:50:00,33.04,33.04,32.96,32.98,68595.0,29.3977,29.3977,29.3265,29.3443,68595.0
2023-01-17 10:00:00,32.98,33.0,32.83,32.85,152455.0,29.3443,29.3621,29.2108,29.2286,152455.0
2023-01-17 10:10:00,32.86,32.97,32.86,32.96,67139.0,29.2375,29.3354,29.2375,29.3265,67139.0
2023-01-17 10:20:00,32.97,33.04,32.95,33.02,105533.0,29.3354,29.3977,29.3176,29.3799,105533.0
2023-01-17 10:30:00,33.01,33.08,33.0,33.02,72007.0,29.371,29.4333,29.3621,29.3799,72007.0
2023-01-17 10:40:00,33.02,33.04,32.93,32.95,74105.0,29.3799,29.3977,29.2998,29.3176,74105.0
2023-01-17 10:50:00,32.95,32.97,32.85,32.89,61897.0,29.3176,29.3354,29.2286,29.2642,61897.0
2023-01-17 11:00:00,32.88,32.89,32.81,32.83,61412.0,29.2553,29.2642,29.193,29.2108,61412.0
2023-01-17 11:10:00,32.83,32.85,32.75,32.77,133902.0,29.2108,29.2286,29.1397,29.1574,133902.0
2023-01-17 11:20:00,32.78,32.8,32.73,32.79,72202.0,29.1663,29.1841,29.1219,29.1752,72202.0
2023-01-17 11:30:00,32.78,32.81,32.74,32.75,56322.0,29.1663,29.193,29.1308,29.1397,56322.0
2023-01-17 11:40:00,32.75,32.76,32.69,32.75,49561.0,29.1397,29.1485,29.0863,29.1397,49561.0
2023-01-17 11:50:00,32.74,32.76,32.7,32.73,77882.0,29.1308,29.1485,29.0952,29.1219,77882.0
2023-01-17 12:00:00,32.73,32.78,32.73,32.78,76300.0,29.1219,29.1663,29.1219,29.1663,76300.0
2023-01-17 12:10:00,32.77,32.79,32.75,32.77,59150.0,29.1574,29.1752,29.1397,29.1574,59150.0
2023-01-17 12:20:00,32.78,32.8,32.72,32.73,65239.0,29.1663,29.1841,29.113,29.1219,65239.0
2023-01-17 12:30:00,32.73,32.79,32.73,32.75,44982.0,29.1219,29.1752,29.1219,29.1397,44982.0
2023-01-17 12:40:00,32.75,32.77,32.73,32.75,37041.0,29.1397,29.1574,29.1219,29.1397,37041.0
2023-01-17 12:50:00,32.74,32.75,32.7,32.72,42967.0,29.1308,29.1397,29.0952,29.113,42967.0
2023-01-17 13:00:00,32.72,32.74,32.68,32.72,75901.0,29.113,29.1308,29.0774,29.113,75901.0
2023-01-17 13:10:00,32.72,32.74,32.69,32.73,67520.0,29.113,29.1308,29.0863,29.1219,67520.0
2023-01-17 13:20:00,32.73,32.78,32.72,32.76,48966.0,29.1219,29.1663,29.113,29.1485,48966.0
2023-01-17 13:30:00,32.75,32.79,32.74,32.79,40248.0,29.1397,29.1752,29.1308,29.1752,40248.0
2023-01-17 13:40:00,32.79,32.81,32.77,32.8,63644.0,29.1752,29.193,29.1574,29.1841,63644.0
2023-01-17 13:50:00,32.8,32.81,32.76,32.77,59355.0,29.1841,29.193,29.1485,29.1574,59355.0
2023-01-17 14:00:00,32.77,32.82,32.77,32.82,60487.0,29.1574,29.2019,29.1574,29.2019,60487.0
2023-01-17 14:10:00,32.82,32.83,32.72,32.73,63768.0,29.2019,29.2108,29.113,29.1219,63768.0
2023-01-17 14:20:00,32.73,32.74,32.69,32.73,46604.0,29.1219,29.1308,29.0863,29.1219,46604.0
2023-01-17 14:30:00,32.73,32.8,32.73,32.77,201552.0,29.1219,29.1841,29.1219,29.1574,201552.0
2023-01-17 14:40:00,32.77,32.81,32.75,32.76,151308.0,29.1574,29.193,29.1397,29.1485,151308.0
2023-01-17 14:50:00,32.76,32.76,32.7,32.7,58673.0,29.1485,29.1485,29.0952,29.0952,58673.0
2023-01-17 15:00:00,32.7,32.74,32.68,32.69,68680.0,29.0952,29.1308,29.0774,29.0863,68680.0
2023-01-17 15:10:00,32.69,32.71,32.66,32.7,89544.0,29.0863,29.1041,29.0596,29.0952,89544.0
2023-01-17 15:20:00,32.7,32.74,32.68,32.72,98102.0,29.0952,29.1308,29.0774,29.113,98102.0
2023-01-17 15:30:00,32.71,32.78,32.68,32.76,139617.0,29.1041,29.1663,29.0774,29.1485,139617.0
2023-01-17 15:40:00,32.77,32.81,32.76,32.79,206346.0,29.1574,29.193,29.1485,29.1752,206346.0
2023-01-17 15:50:00,32.79,32.81,32.75,32.77,532094.0,29.1752,29.193,29.1397,29.1574,532094.0
2023-01-18 09:30:00,32.8,32.91,32.73,32.81,332479.0,29.1841,29.282,29.1219,29.193,332479.0
2023-01-18 09:40:00,32.82,32.86,32.69,32.75,214638.0,29.2019,29.2375,29.0863,29.1397,214638.0
2023-01-18 09:50:00,32.74,32.77,32.68,32.68,103308.0,29.1308,29.1574,29.0774,29.0774,103308.0
2023-01-18 10:00:00,32.69,32.7,32.56,32.61,122404.0,29.0863,29.0952,28.9706,29.0151,122404.0
2023-01-18 10:10:00,32.61,32.75,32.59,32.75,83431.0,29.0151,29.1397,28.9973,29.1397,83431.0
2023-01-18 10:20:00,32.75,32.78,32.69,32.74,140666.0,29.1397,29.1663,29.0863,29.1308,140666.0
2023-01-18 10:30:00,32.74,32.83,32.72,32.76,254634.0,29.1308,29.2108,29.113,29.1485,254634.0
2023-01-18 10:40:00,32.76,32.83,32.75,32.83,193645.0,29.1485,29.2108,29.1397,29.2108,193645.0
2023-01-18 10:50:00,32.84,32.85,32.75,32.82,138957.0,29.2197,29.2286,29.1397,29.2019,138957.0
2023-01-18 11:00:00,32.82,32.85,32.61,32.65,171960.0,29.2019,29.2286,29.0151,29.0507,171960.0
2023-01-18 11:10:00,32.65,32.65,32.51,32.55,168520.0,29.0507,29.0507,28.9261,28.9617,168520.0
2023-01-18 11:20:00,32.55,32.55,32.37,32.4,151712.0,28.9617,28.9617,28.8015,28.8282,151712.0
2023-01-18 11:30:00,32.4,32.4,32.25,32.26,131576.0,28.8282,28.8282,28.6948,28.7037,131576.0
2023-01-18 11:40:00,32.26,32.29,32.17,32.24,76630.0,28.7037,28.7304,28.6236,28.6859,76630.0
2023-01-18 11:50:00,32.24,32.26,32.17,32.2,66190.0,28.6859,28.7037,28.6236,28.6503,66190.0
2023-01-18 12:00:00,32.2,32.21,32.1,32.12,59478.0,28.6503,28.6592,28.5613,28.5791,59478.0
2023-01-18 12:10:00,32.11,32.12,32.03,32.03,60758.0,28.5702,28.5791,28.499,28.499,60758.0
2023-01-18 12:20:00,32.04,32.05,31.85,31.88,84854.0,28.5079,28.5168,28.3389,28.3656,84854.0
2023-01-18 12:30:00,31.87,31.87,31.78,31.78,55168.0,28.3567,28.3567,28.2766,28.2766,55168.0
2023-01-18 12:40:00,31.78,31.78,31.69,31.77,73557.0,28.2766,28.2766,28.1965,28.2677,73557.0
2023-01-18 12:50:00,31.78,31.79,31.71,31.71,44442.0,28.2766,28.2855,28.2143,28.2143,44442.0
2023-01-18 13:00:00,31.71,31.73,31.64,31.65,92220.0,28.2143,28.2321,28.152,28.1609,92220.0
2023-01-18 13:10:00,31.65,31.67,31.59,31.64,68021.0,28.1609,28.1787,28.1075,28.152,68021.0
2023-01-18 13:20:00,31.64,31.69,31.59,31.67,70600.0,28.152,28.1965,28.1075,28.1787,70600.0
2023-01-18 13:30:00,31.66,31.73,31.64,31.7,73168.0,28.1698,28.2321,28.152,28.2054,73168.0
2023-01-18 13:40:00,31.71,31.81,31.7,31.78,76969.0,28.2143,28.3033,28.2054,28.2766,76969.0
2023-01-18 13:50:00,31.78,31.8,31.7,31.73,92312.0,28.2766,28.2944,28.2054,28.2321,92312.0
2023-01-18 14:00:00,31.73,31.8,31.68,31.73,104043.0,28.2321,28.2944,28.1876,28.2321,104043.0
2023-01-18 14:10:00,31.73,31.75,31.67,31.74,95587.0,28.2321,28.2499,28.1787,28.241,95587.0
2023-01-18 14:20:00,31.74,31.81,31.73,31.8,76981.0,28.241,28.3033,28.2321,28.2944,76981.0
2023-01-18 14:30:00,31.8,31.81,31.74,31.76,96880.0,28.2944,28.3033,28.241,28.2588,96880.0
2023-01-18 14:40:00,31.76,31.84,31.75,31.83,118983.0,28.2588,28.33,28.2499,28.3211,118983.0
2023-01-18 14:50:00,31.83,31.84,31.77,31.8,107683.0,28.3211,28.33,28.2677,28.2944,107683.0
2023-01-18 15:00:00,31.8,31.81,31.7,31.81,158303.0,28.2944,28.3033,28.2054,28.3033,158303.0
2023-01-18 15:10:00,31.82,31.83,31.76,31.81,157740.0,28.3122,28.3211,28.2588,28.3033,157740.0
2023-01-18 15:20:00,31.81,31.81,31.76,31.76,114234.0,28.3033,28.3033,28.2588,28.2588,114234.0
2023-01-18 15:30:00,31.77,31.78,31.72,31.77,229441.0,28.2677,28.2766,28.2232,28.2677,229441.0
2023-01-18 15:40:00,31.77,31.79,31.69,31.76,340546.0,28.2677,28.2855,28.1965,28.2588,340546.0
2023-01-18 15:50:00,31.75,31.81,31.67,31.69,1085984.0,28.2499,28.3033,28.1787,28.1965,1085984.0
2023-01-19 09:30:00,31.55,31.72,31.5,31.71,144512.0,28.0719,28.2232,28.0275,28.2143,144512.0
2023-01-19 09:40:00,31.72,31.83,31.7,31.73,89069.0,28.2232,28.3211,28.2054,28.2321,89069.0
2023-01-19 09:50:00,31.74,31.84,31.65,31.71,100913.0,28.241,28.33,28.1609,28.2143,100913.0
2023-01-19 10:00:00,31.71,31.86,31.64,31.83,118457.0,28.2143,28.3478,28.152,28.3211,118457.0
2023-01-19 10:10:00,31.82,31.93,31.81,31.93,104451.0,28.3122,28.41,28.3033,28.41,104451.0
2023-01-19 10:20:00,31.93,32.01,31.89,31.93,90302.0,28.41,28.4812,28.3745,28.41,90302.0
2023-01-19 10:30:00,31.94,32.02,31.92,31.96,81833.0,28.4189,28.4901,28.4012,28.4367,81833.0
2023-01-19 10:40:00,31.96,31.98,31.92,31.95,94919.0,28.4367,28.4545,28.4012,28.4278,94919.0
2023-01-19 10:50:00,31.95,31.95,31.8,31.81,64168.0,28.4278,28.4278,28.2944,28.3033,64168.0
2023-01-19 11:00:00,31.8,31.88,31.73,31.85,89483.0,28.2944,28.3656,28.2321,28.3389,89483.0
2023-01-19 11:10:00,31.85,31.91,31.79,31.81,65103.0,28.3389,28.3923,28.2855,28.3033,65103.0
2023-01-19 11:20:00,31.81,31.83,31.75,31.81,70174.0,28.3033,28.3211,28.2499,28.3033,70174.0
2023-01-19 11:30:00,31.81,31.86,31.78,31.86,54541.0,28.3033,28.3478,28.2766,28.3478,54541.0
2023-01-19 11:40:00,31.86,31.86,31.72,31.76,83257.0,28.3478,28.3478,28.2232,28.2588,83257.0
2023-01-19 11:50:00,31.75,31.83,31.75,31.8,101036.0,28.2499,28.3211,28.2499,28.2944,101036.0
2023-01-19 12:00:00,31.8,31.98,31.79,31.98,86458.0,28.2944,28.4545,28.2855,28.4545,86458.0
2023-01-19 12:10:00,31.98,32.2,31.97,32.19,118950.0,28.4545,28.6503,28.4456,28.6414,118950.0
2023-01-19 12:20:00,32.19,32.2,32.09,32.11,100344.0,28.6414,28.6503,28.5524,28.5702,100344.0
2023-01-19 12:30:00,32.11,32.14,32.07,32.13,107829.0,28.5702,28.5969,28.5346,28.588,107829.0
2023-01-19 12:40:00,32.13,32.15,32.11,32.13,78889.0,28.588,28.6058,28.5702,28.588,78889.0
2023-01-19 12:50:00,32.13,32.2,32.11,32.19,59715.0,28.588,28.6503,28.5702,28.6414,59715.0
2023-01-19 13:00:00,32.19,32.2,32.1,32.15,186995.0,28.6414,28.6503,28.5613,28.6058,186995.0
2023-01-19 13:10:00,32.16,32.18,32.12,32.17,84271.0,28.6147,28.6325,28.5791,28.6236,84271.0
2023-01-19 13:20:00,32.17,32.21,32.13,32.15,159756.0,28.6236,28.6592,28.588,28.6058,159756.0
2023-01-19 13:30:00,32.15,32.18,32.14,32.18,123868.0,28.6058,28.6325,28.5969,28.6325,123868.0
2023-01-19 13:40:00,32.18,32.2,32.1,32.1,84019.0,28.6325,28.6503,28.5613,28.5613,84019.0
2023-01-19 13:50:00,32.1,32.15,32.09,32.13,75901.0,28.5613,28.6058,28.5524,28.588,75901.0
2023-01-19 14:00:00,32.13,32.15,32.09,32.11,59959.0,28.588,28.6058,28.5524,28.5702,59959.0
2023-01-19 14:10:00,32.12,32.15,32.09,32.12,135543.0,28.5791,28.6058,28.5524,28.5791,135543.0
2023-01-19 14:20:00,32.13,32.18,32.11,32.18,235689.0,28.588,28.6325,28.5702,28.6325,235689.0
2023-01-19 14:30:00,32.18,32.23,32.14,32.2,71770.0,28.6325,28.677,28.5969,28.6503,71770.0
2023-01-19 14:40:00,32.2,32.21,32.15,32.16,81701.0,28.6503,28.6592,28.6058,28.6147,81701.0
2023-01-19 14:50:00,32.17,32.23,32.13,32.21,80657.0,28.6236,28.677,28.588,28.6592,80657.0
2023-01-19 15:00:00,32.21,32.25,32.19,32.22,81137.0,28.6592,28.6948,28.6414,28.6681,81137.0
2023-01-19 15:10:00,32.22,32.22,32.14,32.16,98396.0,28.6681,28.6681,28.5969,28.6147,98396.0
2023-01-19 15:20:00,32.16,32.18,32.12,32.14,127026.0,28.6147,28.6325,28.5791,28.5969,127026.0
2023-01-19 15:30:00,32.14,32.15,32.07,32.11,203537.0,28.5969,28.6058,28.5346,28.5702,203537.0
2023-01-19 15:40:00,32.11,32.11,32.01,32.04,180505.0,28.5702,28.5702,28.4812,28.5079,180505.0
2023-01-19 15:50:00,32.03,32.06,31.88,31.93,1029342.0,28.499,28.5257,28.3656,28.41,1029342.0
2023-01-20 09:30:00,31.95,32.06,31.56,31.65,472169.0,28.4278,28.5257,28.0808,28.1609,472169.0
2023-01-20 09:40:00,31.64,31.72,31.58,31.62,110884.0,28.152,28.2232,28.0986,28.1342,110884.0
2023-01-20 09:50:00,31.63,31.85,31.62,31.8,99067.0,28.1431,28.3389,28.1342,28.2944,99067.0
2023-01-20 10:00:00,31.79,31.9,31.76,31.89,52500.0,28.2855,28.3834,28.2588,28.3745,52500.0
2023-01-20 10:10:00,31.87,31.87,31.69,31.71,42573.0,28.3567,28.3567,28.1965,28.2143,42573.0
2023-01-20 10:20:00,31.72,31.82,31.71,31.79,38357.0,28.2232,28.3122,28.2143,28.2855,38357.0
2023-01-20 10:30:00,31.79,31.81,31.75,31.76,48102.0,28.2855,28.3033,28.2499,28.2588,48102.0
2023-01-20 10:40:00,31.76,31.76,31.69,31.71,72826.0,28.2588,28.2588,28.1965,28.2143,72826.0
2023-01-20 10:50:00,31.71,31.73,31.63,31.71,44261.0,28.2143,28.2321,28.1431,28.2143,44261.0
2023-01-20 11:00:00,31.71,31.79,31.69,31.78,53895.0,28.2143,28.2855,28.1965,28.2766,53895.0
2023-01-20 11:10:00,31.79,31.85,31.77,31.84,64760.0,28.2855,28.3389,28.2677,28.33,64760.0
2023-01-20 11:20:00,31.84,31.88,31.79,31.85,90857.0,28.33,28.3656,28.2855,28.3389,90857.0
2023-01-20 11:30:00,31.85,31.85,31.73,31.76,67089.0,28.3389,28.3389,28.2321,28.2588,67089.0
2023-01-20 11:40:00,31.76,31.78,31.73,31.75,63438.0,28.2588,28.2766,28.2321,28.2499,63438.0
2023-01-20 11:50:00,31.74,31.74,31.62,31.63,116638.0,28.241,28.241,28.1342,28.1431,116638.0
2023-01-20 12:00:00,31.62,31.62,31.56,31.59,111557.0,28.1342,28.1342,28.0808,28.1075,111557.0
2023-01-20 12:10:00,31.6,31.63,31.58,31.59,176244.0,28.1164,28.1431,28.0986,28.1075,176244.0
2023-01-20 12:20:00,31.59,31.63,31.53,31.57,128227.0,28.1075,28.1431,28.0541,28.0897,128227.0
2023-01-20 12:30:00,31.56,31.57,31.51,31.53,188543.0,28.0808,28.0897,28.0363,28.0541,188543.0
2023-01-20 12:40:00,31.54,31.61,31.51,31.56,211064.0,28.063,28.1253,28.0363,28.0808,211064.0
2023-01-20 12:50:00,31.57,31.61,31.56,31.6,68246.0,28.0897,28.1253,28.0808,28.1164,68246.0
2023-01-20 13:00:00,31.6,31.61,31.57,31.58,92321.0,28.1164,28.1253,28.0897,28.0986,92321.0
2023-01-20 13:10:00,31.58,31.68,31.54,31.62,68969.0,28.0986,28.1876,28.063,28.1342,68969.0
2023-01-20 13:20:00,31.61,31.65,31.58,31.61,81749.0,28.1253,28.1609,28.0986,28.1253,81749.0
2023-01-20 13:30:00,31.61,31.63,31.6,31.62,76818.0,28.1253,28.1431,28.1164,28.1342,76818.0
2023-01-20 13:40:00,31.62,31.64,31.58,31.62,69373.0,28.1342,28.152,28.0986,28.1342,69373.0
2023-01-20 13:50:00,31.62,31.63,31.57,31.61,95009.0,28.1342,28.1431,28.0897,28.1253,95009.0
2023-01-20 14:00:00,31.61,31.62,31.59,31.6,99496.0,28.1253,28.1342,28.1075,28.1164,99496.0
2023-01-20 14:10:00,31.59,31.6,31.55,31.57,76690.0,28.1075,28.1164,28.0719,28.0897,76690.0
2023-01-20 14:20:00,31.57,31.59,31.54,31.55,143623.0,28.0897,28.1075,28.063,28.0719,143623.0
2023-01-20 14:30:00,31.54,31.54,31.47,31.49,149622.0,28.063,28.063,28.0008,28.0186,149622.0
2023-01-20 14:40:00,31.48,31.54,31.41,31.42,115383.0,28.0097,28.063,27.9474,27.9563,115383.0
2023-01-20 14:50:00,31.42,31.42,31.38,31.41,88715.0,27.9563,27.9563,27.9207,27.9474,88715.0
2023-01-20 15:00:00,31.41,31.52,31.4,31.45,154259.0,27.9474,28.0452,27.9385,27.983,154259.0
2023-01-20 15:10:00,31.44,31.49,31.38,31.45,221328.0,27.9741,28.0186,27.9207,27.983,221328.0
2023-01-20 15:20:00,31.45,31.45,31.38,31.4,149494.0,27.983,27.983,27.9207,27.9385,149494.0
2023-01-20 15:30:00,31.4,31.47,31.37,31.41,166092.0,27.9385,28.0008,27.9118,27.9474,166092.0
2023-01-20 15:40:00,31.41,31.46,31.38,31.44,288578.0,27.9474,27.9919,27.9207,27.9741,288578.0
2023-01-20 15:50:00,31.44,31.5,31.39,31.45,1133239.0,27.9741,28.0275,27.9296,27.983,1133239.0
2023-01-23 09:30:00,31.66,31.83,31.6,31.82,485812.0,28.1698,28.3211,28.1164,28.3122,485812.0
2023-01-23 09:40:00,31.81,31.85,31.74,31.8,264196.0,28.3033,28.3389,28.241,28.2944,264196.0
2023-01-23 09:50:00,31.8,31.85,31.77,31.77,331230.0,28.2944,28.3389,28.2677,28.2677,331230.0
2023-01-23 10:00:00,31.78,31.82,31.69,31.8,292605.0,28.2766,28.3122,28.1965,28.2944,292605.0
2023-01-23 10:10:00,31.8,31.87,31.75,31.79,173617.0,28.2944,28.3567,28.2499,28.2855,173617.0
2023-01-23 10:20:00,31.79,31.82,31.74,31.8,90858.0,28.2855,28.3122,28.241,28.2944,90858.0
2023-01-23 10:30:00,31.8,31.81,31.74,31.76,94694.0,28.2944,28.3033,28.241,28.2588,94694.0
2023-01-23 10:40:00,31.76,31.83,31.75,31.8,172322.0,28.2588,28.3211,28.2499,28.2944,172322.0
2023-01-23 10:50:00,31.8,31.85,31.79,31.84,313473.0,28.2944,28.3389,28.2855,28.33,313473.0
2023-01-23 11:00:00,31.84,31.94,31.78,31.87,189605.0,28.33,28.4189,28.2766,28.3567,189605.0
2023-01-23 11:10:00,31.87,31.88,31.83,31.88,70919.0,28.3567,28.3656,28.3211,28.3656,70919.0
2023-01-23 11:20:00,31.88,31.9,31.81,31.82,181107.0,28.3656,28.3834,28.3033,28.3122,181107.0
2023-01-23 11:30:00,31.83,31.88,31.75,31.76,168037.0,28.3211,28.3656,28.2499,28.2588,168037.0
2023-01-23 11:40:00,31.76,31.77,31.6,31.66,333615.0,28.2588,28.2677,28.1164,28.1698,333615.0
2023-01-23 11:50:00,31.66,31.7,31.64,31.67,143687.0,28.1698,28.2054,28.152,28.1787,143687.0
2023-01-23 12:00:00,31.67,31.67,31.6,31.61,101147.0,28.1787,28.1787,28.1164,28.1253,101147.0
2023-01-23 12:10:00,31.61,31.78,31.6,31.77,184545.0,28.1253,28.2766,28.1164,28.2677,184545.0
2023-01-23 12:20:00,31.77,31.8,31.76,31.77,101046.0,28.2677,28.2944,28.2588,28.2677,101046.0
2023-01-23 12:30:00,31.78,31.79,31.76,31.78,190292.0,28.2766,28.2855,28.2588,28.2766,190292.0
2023-01-23 12:40:00,31.78,31.8,31.73,31.74,147677.0,28.2766,28.2944,28.2321,28.241,147677.0
2023-01-23 12:50:00,31.74,31.79,31.72,31.77,77118.0,28.241,28.2855,28.2232,28.2677,77118.0
2023-01-23 13:00:00,31.78,31.8,31.75,31.78,123856.0,28.2766,28.2944,28.2499,28.2766,123856.0
2023-01-23 13:10:00,31.78,31.79,31.75,31.76,80377.0,28.2766,28.2855,28.2499,28.2588,80377.0
2023-01-23 13:20:00,31.76,31.78,31.75,31.78,42111.0,28.2588,28.2766,28.2499,28.2766,42111.0
2023-01-23 13:30:00,31.78,31.78,31.72,31.77,114276.0,28.2766,28.2766,28.2232,28.2677,114276.0
2023-01-23 13:40:00,31.77,31.82,31.76,31.81,151502.0,28.2677,28.3122,28.2588,28.3033,151502.0
2023-01-23 13:50:00,31.8,31.81,31.77,31.78,178405.0,28.2944,28.3033,28.2677,28.2766,178405.0
2023-01-23 14:00:00,31.77,31.81,31.75,31.79,156076.0,28.2677,28.3033,28.2499,28.2855,156076.0
2023-01-23 14:10:00,31.79,31.8,31.73,31.76,103330.0,28.2855,28.2944,28.2321,28.2588,103330.0
2023-01-23 14:20:00,31.76,31.76,31.69,31.71,123974.0,28.2588,28.2588,28.1965,28.2143,123974.0
2023-01-23 14:30:00,31.71,31.73,31.63,31.64,63347.0,28.2143,28.2321,28.1431,28.152,63347.0
2023-01-23 14:40:00,31.64,31.66,31.57,31.59,71822.0,28.152,28.1698,28.0897,28.1075,71822.0
2023-01-23 14:50:00,31.59,31.59,31.51,31.57,106836.0,28.1075,28.1075,28.0363,28.0897,106836.0
2023-01-23 15:00:00,31.57,31.58,31.53,31.55,86841.0,28.0897,28.0986,28.0541,28.0719,86841.0
2023-01-23 15:10:00,31.55,31.65,31.52,31.64,132709.0,28.0719,28.1609,28.0452,28.152,132709.0
2023-01-23 15:20:00,31.64,31.68,31.59,31.6,190192.0,28.152,28.1876,28.1075,28.1164,190192.0
2023-01-23 15:30:00,31.61,31.65,31.58,31.6,243363.0,28.1253,28.1609,28.0986,28.1164,243363.0
2023-01-23 15:40:00,31.6,31.67,31.55,31.67,236988.0,28.1164,28.1787,28.0719,28.1787,236988.0
2023-01-23 15:50:00,31.67,31.72,31.63,31.69,881694.0,28.1787,28.2232,28.1431,28.1965,881694.0
2023-01-24 09:30:00,31.53,36.63,26.94,34.8,12549.0,28.0541,32.5919,23.9701,30.9637,12549.0
2023-01-24 09:40:00,31.0,32.55,31.0,31.51,435500.0,27.5826,28.9617,27.5826,28.0363,435500.0
2023-01-24 09:50:00,31.51,31.54,31.23,31.23,161858.0,28.0363,28.063,27.7872,27.7872,161858.0
2023-01-24 10:00:00,31.24,31.52,31.15,31.43,136776.0,27.7961,28.0452,27.716,27.9652,136776.0
2023-01-24 10:10:00,31.43,31.52,31.25,31.26,220346.0,27.9652,28.0452,27.805,27.8139,220346.0
2023-01-24 10:20:00,31.26,31.37,31.24,31.3,133440.0,27.8139,27.9118,27.7961,27.8495,133440.0
2023-01-24 10:30:00,31.29,31.47,31.27,31.35,137063.0,27.8406,28.0008,27.8228,27.894,137063.0
2023-01-24 10:40:00,31.35,31.35,31.22,31.25,176518.0,27.894,27.894,27.7783,27.805,176518.0
2023-01-24 10:50:00,31.25,31.4,31.16,31.32,144870.0,27.805,27.9385,27.7249,27.8673,144870.0
2023-01-24 11:00:00,31.32,31.4,31.31,31.35,70436.0,27.8673,27.9385,27.8584,27.894,70436.0
2023-01-24 11:10:00,31.35,31.37,31.29,31.29,52159.0,27.894,27.9118,27.8406,27.8406,52159.0
2023-01-24 11:20:00,31.29,31.39,31.25,31.35,100301.0,27.8406,27.9296,27.805,27.894,100301.0
2023-01-24 11:30:00,31.34,31.34,31.22,31.25,57761.0,27.8851,27.8851,27.7783,27.805,57761.0
2023-01-24 11:40:00,31.25,31.33,31.23,31.31,99398.0,27.805,27.8762,27.7872,27.8584,99398.0
2023-01-24 11:50:00,31.31,31.31,31.22,31.25,68792.0,27.8584,27.8584,27.7783,27.805,68792.0
2023-01-24 12:00:00,31.25,31.26,31.17,31.23,53362.0,27.805,27.8139,27.7338,27.7872,53362.0
2023-01-24 12:10:00,31.23,31.24,31.15,31.15,62872.0,27.7872,27.7961,27.716,27.716,62872.0
2023-01-24 12:20:00,31.15,31.23,31.14,31.23,63415.0,27.716,27.7872,27.7071,27.7872,63415.0
2023-01-24 12:30:00,31.23,31.32,31.2,31.32,53211.0,27.7872,27.8673,27.7605,27.8673,53211.0
2023-01-24 12:40:00,31.33,31.37,31.18,31.19,130294.0,27.8762,27.9118,27.7427,27.7516,130294.0
2023-01-24 12:50:00,31.19,31.26,31.18,31.26,76097.0,27.7516,27.8139,27.7427,27.8139,76097.0
2023-01-24 13:00:00,31.26,31.34,31.24,31.34,74420.0,27.8139,27.8851,27.7961,27.8851,74420.0
2023-01-24 13:10:00,31.34,31.38,31.28,31.3,56147.0,27.8851,27.9207,27.8317,27.8495,56147.0
2023-01-24 13:20:00,31.3,31.3,31.22,31.22,71965.0,27.8495,27.8495,27.7783,27.7783,71965.0
2023-01-24 13:30:00,31.21,31.22,31.15,31.18,127653.0,27.7694,27.7783,27.716,27.7427,127653.0
2023-01-24 13:40:00,31.18,31.27,31.17,31.26,104691.0,27.7427,27.8228,27.7338,27.8139,104691.0
2023-01-24 13:50:00,31.26,31.31,31.24,31.31,61393.0,27.8139,27.8584,27.7961,27.8584,61393.0
2023-01-24 14:00:00,31.31,31.33,31.24,31.26,52208.0,27.8584,27.8762,27.7961,27.8139,52208.0
2023-01-24 14:10:00,31.26,31.32,31.25,31.29,207356.0,27.8139,27.8673,27.805,27.8406,207356.0
2023-01-24 14:20:00,31.29,31.3,31.25,31.29,58767.0,27.8406,27.8495,27.805,27.8406,58767.0
2023-01-24 14:30:00,31.29,31.31,31.26,31.3,96062.0,27.8406,27.8584,27.8139,27.8495,96062.0
2023-01-24 14:40:00,31.3,31.37,31.29,31.33,90160.0,27.8495,27.9118,27.8406,27.8762,90160.0
2023-01-24 14:50:00,31.34,31.38,31.31,31.37,90638.0,27.8851,27.9207,27.8584,27.9118,90638.0
2023-01-24 15:00:00,31.37,31.37,31.32,31.32,91080.0,27.9118,27.9118,27.8673,27.8673,91080.0
2023-01-24 15:10:00,31.33,31.38,31.27,31.38,323225.0,27.8762,27.9207,27.8228,27.9207,323225.0
2023-01-24 15:20:00,31.38,31.43,31.33,31.37,228568.0,27.9207,27.9652,27.8762,27.9118,228568.0
2023-01-24 15:30:00,31.38,31.38,31.32,31.36,125341.0,27.9207,27.9207,27.8673,27.9029,125341.0
2023-01-24 15:40:00,31.35,31.46,31.34,31.45,198166.0,27.894,27.9919,27.8851,27.983,198166.0
2023-01-24 15:50:00,31.45,31.52,31.43,31.43,596136.0,27.983,28.0452,27.9652,27.9652,596136.0
2023-01-25 09:30:00,31.22,31.29,30.75,30.8,222212.0,27.7783,27.8406,27.3601,27.4046,222212.0
2023-01-25 09:40:00,30.8,30.94,30.72,30.73,192209.0,27.4046,27.5292,27.3334,27.3423,192209.0
2023-01-25 09:50:00,30.72,30.74,30.54,30.59,167805.0,27.3334,27.3512,27.1733,27.2178,167805.0
2023-01-25 10:00:00,30.6,30.73,30.51,30.66,190886.0,27.2267,27.3423,27.1466,27.2801,190886.0
2023-01-25 10:10:00,30.66,30.71,30.54,30.69,135964.0,27.2801,27.3245,27.1733,27.3067,135964.0
2023-01-25 10:20:00,30.69,30.71,30.63,30.65,125849.0,27.3067,27.3245,27.2534,27.2712,125849.0
2023-01-25 10:30:00,30.64,30.74,30.63,30.66,167288.0,27.2623,27.3512,27.2534,27.2801,167288.0
2023-01-25 10:40:00,30.66,30.78,30.64,30.76,96927.0,27.2801,27.3868,27.2623,27.369,96927.0
2023-01-25 10:50:00,30.76,30.76,30.66,30.72,86060.0,27.369,27.369,27.2801,27.3334,86060.0
2023-01-25 11:00:00,30.73,30.83,30.71,30.8,90514.0,27.3423,27.4313,27.3245,27.4046,90514.0
2023-01-25 11:10:00,30.82,30.88,30.8,30.86,100934.0,27.4224,27.4758,27.4046,27.458,100934.0
2023-01-25 11:20:00,30.86,31.0,30.85,31.0,90844.0,27.458,27.5826,27.4491,27.5826,90844.0
2023-01-25 11:30:00,31.0,31.0,30.92,30.96,91355.0,27.5826,27.5826,27.5114,27.547,91355.0
2023-01-25 11:40:00,30.97,31.05,30.96,31.0,114479.0,27.5559,27.6271,27.547,27.5826,114479.0
2023-01-25 11:50:00,31.01,31.08,30.98,31.03,85772.0,27.5915,27.6538,27.5648,27.6093,85772.0
2023-01-25 12:00:00,31.03,31.07,30.97,31.05,95829.0,27.6093,27.6449,27.5559,27.6271,95829.0
2023-01-25 12:10:00,31.05,31.09,31.02,31.08,66661.0,27.6271,27.6626,27.6004,27.6538,66661.0
2023-01-25 12:20:00,31.07,31.09,31.04,31.05,58307.0,27.6449,27.6626,27.6182,27.6271,58307.0
2023-01-25 12:30:00,31.05,31.13,31.05,31.08,105360.0,27.6271,27.6982,27.6271,27.6538,105360.0
2023-01-25 12:40:00,31.09,31.1,31.04,31.06,71527.0,27.6626,27.6715,27.6182,27.636,71527.0
2023-01-25 12:50:00,31.05,31.07,30.96,31.0,74327.0,27.6271,27.6449,27.547,27.5826,74327.0
2023-01-25 13:00:00,31.0,31.01,30.92,30.96,88684.0,27.5826,27.5915,27.5114,27.547,88684.0
2023-01-25 13:10:00,30.96,31.03,30.95,31.03,82483.0,27.547,27.6093,27.5381,27.6093,82483.0
2023-01-25 13:20:00,31.03,31.16,31.02,31.14,336735.0,27.6093,27.7249,27.6004,27.7071,336735.0
2023-01-25 13:30:00,31.15,31.2,31.13,31.15,115032.0,27.716,27.7605,27.6982,27.716,115032.0
2023-01-25 13:40:00,31.16,31.16,31.12,31.15,66937.0,27.7249,27.7249,27.6893,27.716,66937.0
2023-01-25 13:50:00,31.15,31.18,31.11,31.17,64223.0,27.716,27.7427,27.6804,27.7338,64223.0
2023-01-25 14:00:00,31.17,31.19,31.1,31.12,106668.0,27.7338,27.7516,27.6715,27.6893,106668.0
2023-01-25 14:10:00,31.11,31.2,31.11,31.19,92091.0,27.6804,27.7605,27.6804,27.7516,92091.0
2023-01-25 14:20:00,31.19,31.21,31.13,31.18,80024.0,27.7516,27.7694,27.6982,27.7427,80024.0
2023-01-25 14:30:00,31.18,31.26,31.15,31.21,244028.0,27.7427,27.8139,27.716,27.7694,244028.0
2023-01-25 14:40:00,31.21,31.29,31.19,31.25,115638.0,27.7694,27.8406,27.7516,27.805,115638.0
2023-01-25 14:50:00,31.24,31.28,31.21,31.21,102326.0,27.7961,27.8317,27.7694,27.7694,102326.0
2023-01-25 15:00:00,31.22,31.27,31.2,31.26,191780.0,27.7783,27.8228,27.7605,27.8139,191780.0
2023-01-25 15:10:00,31.26,31.28,31.21,31.23,347738.0,27.8139,27.8317,27.7694,27.7872,347738.0
2023-01-25 15:20:00,31.22,31.33,31.22,31.32,230296.0,27.7783,27.8762,27.7783,27.8673,230296.0
2023-01-25 15:30:00,31.32,31.36,31.3,31.34,173253.0,27.8673,27.9029,27.8495,27.8851,173253.0
2023-01-25 15:40:00,31.34,31.35,31.3,31.35,180116.0,27.8851,27.894,27.8495,27.894,180116.0
2023-01-25 15:50:00,31.35,31.41,31.27,31.4,567683.0,27.894,27.9474,27.8228,27.9385,567683.0
2023-01-26 09:30:00,31.64,31.68,31.5,31.58,196998.0,28.152,28.1876,28.0275,28.0986,196998.0
2023-01-26 09:40:00,31.58,31.59,31.34,31.34,145861.0,28.0986,28.1075,27.8851,27.8851,145861.0
2023-01-26 09:50:00,31.34,31.38,31.21,31.23,57063.0,27.8851,27.9207,27.7694,27.7872,57063.0
2023-01-26 10:00:00,31.23,31.27,31.13,31.14,54146.0,27.7872,27.8228,27.6982,27.7071,54146.0
2023-01-26 10:10:00,31.15,31.26,31.1,31.24,133950.0,27.716,27.8139,27.6715,27.7961,133950.0
2023-01-26 10:20:00,31.24,31.32,31.21,31.27,75212.0,27.7961,27.8673,27.7694,27.8228,75212.0
2023-01-26 10:30:00,31.27,31.41,31.25,31.34,138436.0,27.8228,27.9474,27.805,27.8851,138436.0
2023-01-26 10:40:00,31.34,31.46,31.33,31.43,75049.0,27.8851,27.9919,27.8762,27.9652,75049.0
2023-01-26 10:50:00,31.43,31.45,31.31,31.34,66635.0,27.9652,27.983,27.8584,27.8851,66635.0
2023-01-26 11:00:00,31.34,31.36,31.3,31.33,42226.0,27.8851,27.9029,27.8495,27.8762,42226.0
2023-01-26 11:10:00,31.34,31.4,31.32,31.33,88812.0,27.8851,27.9385,27.8673,27.8762,88812.0
2023-01-26 11:20:00,31.34,31.43,31.31,31.42,78130.0,27.8851,27.9652,27.8584,27.9563,78130.0
2023-01-26 11:30:00,31.42,31.43,31.33,31.35,127578.0,27.9563,27.9652,27.8762,27.894,127578.0
2023-01-26 11:40:00,31.35,31.37,31.31,31.35,97008.0,27.894,27.9118,27.8584,27.894,97008.0
2023-01-26 11:50:00,31.36,31.41,31.32,31.4,126252.0,27.9029,27.9474,27.8673,27.9385,126252.0
2023-01-26 12:00:00,31.4,31.42,31.37,31.39,251553.0,27.9385,27.9563,27.9118,27.9296,251553.0
2023-01-26 12:10:00,31.39,31.45,31.36,31.39,139243.0,27.9296,27.983,27.9029,27.9296,139243.0
2023-01-26 12:20:00,31.39,31.4,31.36,31.38,45321.0,27.9296,27.9385,27.9029,27.9207,45321.0
2023-01-26 12:30:00,31.38,31.39,31.35,31.38,43166.0,27.9207,27.9296,27.894,27.9207,43166.0
2023-01-26 12:40:00,31.37,31.39,31.28,31.34,254949.0,27.9118,27.9296,27.8317,27.8851,254949.0
2023-01-26 12:50:00,31.34,31.4,31.33,31.38,281373.0,27.8851,27.9385,27.8762,27.9207,281373.0
2023-01-26 13:00:00,31.39,31.43,31.37,31.4,108814.0,27.9296,27.9652,27.9118,27.9385,108814.0
2023-01-26 13:10:00,31.4,31.44,31.38,31.4,66605.0,27.9385,27.9741,27.9207,27.9385,66605.0
2023-01-26 13:20:00,31.4,31.42,31.35,31.36,78996.0,27.9385,27.9563,27.894,27.9029,78996.0
2023-01-26 13:30:00,31.37,31.39,31.34,31.39,169923.0,27.9118,27.9296,27.8851,27.9296,169923.0
2023-01-26 13:40:00,31.39,31.4,31.34,31.35,271718.0,27.9296,27.9385,27.8851,27.894,271718.0
2023-01-26 13:50:00,31.35,31.4,31.32,31.36,187979.0,27.894,27.9385,27.8673,27.9029,187979.0
2023-01-26 14:00:00,31.36,31.38,31.31,31.38,105168.0,27.9029,27.9207,27.8584,27.9207,105168.0
2023-01-26 14:10:00,31.38,31.41,31.36,31.39,56607.0,27.9207,27.9474,27.9029,27.9296,56607.0
2023-01-26 14:20:00,31.39,31.44,31.38,31.42,67528.0,27.9296,27.9741,27.9207,27.9563,67528.0
2023-01-26 14:30:00,31.42,31.53,31.41,31.49,136172.0,27.9563,28.0541,27.9474,28.0186,136172.0
2023-01-26 14:40:00,31.5,31.58,31.49,31.54,72964.0,28.0275,28.0986,28.0186,28.063,72964.0
2023-01-26 14:50:00,31.53,31.53,31.44,31.46,73662.0,28.0541,28.0541,27.9741,27.9919,73662.0
2023-01-26 15:00:00,31.46,31.47,31.43,31.46,106498.0,27.9919,28.0008,27.9652,27.9919,106498.0
2023-01-26 15:10:00,31.46,31.48,31.43,31.46,75239.0,27.9919,28.0097,27.9652,27.9919,75239.0
2023-01-26 15:20:00,31.47,31.48,31.44,31.45,114405.0,28.0008,28.0097,27.9741,27.983,114405.0
2023-01-26 15:30:00,31.44,31.48,31.42,31.44,127846.0,27.9741,28.0097,27.9563,27.9741,127846.0
2023-01-26 15:40:00,31.44,31.46,31.41,31.45,158775.0,27.9741,27.9919,27.9474,27.983,158775.0
2023-01-26 15:50:00,31.45,31.5,31.42,31.43,976651.0,27.983,28.0275,27.9563,27.9652,976651.0
2023-01-27 09:30:00,31.36,31.45,31.31,31.4,109923.0,27.9029,27.983,27.8584,27.9385,109923.0
2023-01-27 09:40:00,31.4,31.46,31.33,31.41,77482.0,27.9385,27.9919,27.8762,27.9474,77482.0
2023-01-27 09:50:00,31.41,31.48,31.41,31.47,110243.0,27.9474,28.0097,27.9474,28.0008,110243.0
2023-01-27 10:00:00,31.46,31.63,31.42,31.62,124424.0,27.9919,28.1431,27.9563,28.1342,124424.0
2023-01-27 10:10:00,31.61,31.67,31.59,31.63,69530.0,28.1253,28.1787,28.1075,28.1431,69530.0
2023-01-27 10:20:00,31.63,31.63,31.47,31.52,59669.0,28.1431,28.1431,28.0008,28.0452,59669.0
2023-01-27 10:30:00,31.51,31.57,31.48,31.5,49452.0,28.0363,28.0897,28.0097,28.0275,49452.0
2023-01-27 10:40:00,31.49,31.5,31.4,31.42,52386.0,28.0186,28.0275,27.9385,27.9563,52386.0
2023-01-27 10:50:00,31.43,31.46,31.39,31.45,54238.0,27.9652,27.9919,27.9296,27.983,54238.0
2023-01-27 11:00:00,31.45,31.47,31.4,31.42,59339.0,27.983,28.0008,27.9385,27.9563,59339.0
2023-01-27 11:10:00,31.41,31.44,31.37,31.42,70468.0,27.9474,27.9741,27.9118,27.9563,70468.0
2023-01-27 11:20:00,31.43,31.54,31.42,31.52,87715.0,27.9652,28.063,27.9563,28.0452,87715.0
2023-01-27 11:30:00,31.52,31.58,31.52,31.54,50197.0,28.0452,28.0986,28.0452,28.063,50197.0
2023-01-27 11:40:00,31.54,31.56,31.51,31.52,46635.0,28.063,28.0808,28.0363,28.0452,46635.0
2023-01-27 11:50:00,31.52,31.53,31.48,31.51,40759.0,28.0452,28.0541,28.0097,28.0363,40759.0
2023-01-27 12:00:00,31.51,31.52,31.46,31.48,27209.0,28.0363,28.0452,27.9919,28.0097,27209.0
2023-01-27 12:10:00,31.49,31.56,31.46,31.5,87569.0,28.0186,28.0808,27.9919,28.0275,87569.0
2023-01-27 12:20:00,31.51,31.51,31.42,31.46,46760.0,28.0363,28.0363,27.9563,27.9919,46760.0
2023-01-27 12:30:00,31.46,31.54,31.46,31.51,32086.0,27.9919,28.063,27.9919,28.0363,32086.0
2023-01-27 12:40:00,31.51,31.52,31.47,31.5,29965.0,28.0363,28.0452,28.0008,28.0275,29965.0
2023-01-27 12:50:00,31.51,31.51,31.47,31.49,37705.0,28.0363,28.0363,28.0008,28.0186,37705.0
2023-01-27 13:00:00,31.49,31.5,31.44,31.49,39695.0,28.0186,28.0275,27.9741,28.0186,39695.0
2023-01-27 13:10:00,31.49,31.51,31.44,31.51,59500.0,28.0186,28.0363,27.9741,28.0363,59500.0
2023-01-27 13:20:00,31.5,31.52,31.47,31.47,38159.0,28.0275,28.0452,28.0008,28.0008,38159.0
2023-01-27 13:30:00,31.47,31.51,31.45,31.49,60497.0,28.0008,28.0363,27.983,28.0186,60497.0
2023-01-27 13:40:00,31.48,31.5,31.44,31.5,34206.0,28.0097,28.0275,27.9741,28.0275,34206.0
2023-01-27 13:50:00,31.5,31.5,31.45,31.48,33447.0,28.0275,28.0275,27.983,28.0097,33447.0
2023-01-27 14:00:00,31.48,31.53,31.47,31.51,79796.0,28.0097,28.0541,28.0008,28.0363,79796.0
2023-01-27 14:10:00,31.51,31.55,31.49,31.54,69602.0,28.0363,28.0719,28.0186,28.063,69602.0
2023-01-27 14:20:00,31.55,31.59,31.52,31.54,64645.0,28.0719,28.1075,28.0452,28.063,64645.0
2023-01-27 14:30:00,31.54,31.54,31.48,31.51,72432.0,28.063,28.063,28.0097,28.0363,72432.0
2023-01-27 14:40:00,31.51,31.54,31.51,31.52,49550.0,28.0363,28.063,28.0363,28.0452,49550.0
2023-01-27 14:50:00,31.52,31.52,31.48,31.51,61527.0,28.0452,28.0452,28.0097,28.0363,61527.0
2023-01-27 15:00:00,31.52,31.55,31.5,31.54,76112.0,28.0452,28.0719,28.0275,28.063,76112.0
2023-01-27 15:10:00,31.54,31.55,31.47,31.54,559348.0,28.063,28.0719,28.0008,28.063,559348.0
2023-01-27 15:20:00,31.54,31.64,31.51,31.64,203188.0,28.063,28.152,28.0363,28.152,203188.0
2023-01-27 15:30:00,31.64,31.7,31.63,31.66,147135.0,28.152,28.2054,28.1431,28.1698,147135.0
2023-01-27 15:40:00,31.66,31.66,31.55,31.57,206920.0,28.1698,28.1698,28.0719,28.0897,206920.0
2023-01-27 15:50:00,31.56,31.57,31.45,31.51,638990.0,28.0808,28.0897,27.983,28.0363,638990.0
2023-01-30 09:30:00,31.3,31.41,31.23,31.38,130740.0,27.8495,27.9474,27.7872,27.9207,130740.0
2023-01-30 09:40:00,31.38,31.53,31.35,31.45,124626.0,27.9207,28.0541,27.894,27.983,124626.0
2023-01-30 09:50:00,31.45,31.47,31.35,31.45,113401.0,27.983,28.0008,27.894,27.983,113401.0
2023-01-30 10:00:00,31.44,31.63,31.42,31.63,179647.0,27.9741,28.1431,27.9563,28.1431,179647.0
2023-01-30 10:10:00,31.64,31.7,31.62,31.65,117130.0,28.152,28.2054,28.1342,28.1609,117130.0
2023-01-30 10:20:00,31.65,31.72,31.63,31.71,73081.0,28.1609,28.2232,28.1431,28.2143,73081.0
2023-01-30 10:30:00,31.7,31.71,31.56,31.58,85224.0,28.2054,28.2143,28.0808,28.0986,85224.0
2023-01-30 10:40:00,31.59,31.61,31.46,31.49,192192.0,28.1075,28.1253,27.9919,28.0186,192192.0
2023-01-30 10:50:00,31.49,31.54,31.38,31.46,128120.0,28.0186,28.063,27.9207,27.9919,128120.0
2023-01-30 11:00:00,31.46,31.49,31.4,31.42,96706.0,27.9919,28.0186,27.9385,27.9563,96706.0
2023-01-30 11:10:00,31.42,31.48,31.41,31.45,93230.0,27.9563,28.0097,27.9474,27.983,93230.0
2023-01-30 11:20:00,31.44,31.48,31.35,31.48,257309.0,27.9741,28.0097,27.894,28.0097,257309.0
2023-01-30 11:30:00,31.47,31.5,31.41,31.42,145420.0,28.0008,28.0275,27.9474,27.9563,145420.0
2023-01-30 11:40:00,31.42,31.42,31.3,31.33,141592.0,27.9563,27.9563,27.8495,27.8762,141592.0
2023-01-30 11:50:00,31.32,31.34,31.28,31.33,57106.0,27.8673,27.8851,27.8317,27.8762,57106.0
2023-01-30 12:00:00,31.32,31.35,31.28,31.33,52313.0,27.8673,27.894,27.8317,27.8762,52313.0
2023-01-30 12:10:00,31.34,31.37,31.31,31.33,63619.0,27.8851,27.9118,27.8584,27.8762,63619.0
2023-01-30 12:20:00,31.33,31.33,31.26,31.32,37832.0,27.8762,27.8762,27.8139,27.8673,37832.0
2023-01-30 12:30:00,31.33,31.36,31.27,31.28,98983.0,27.8762,27.9029,27.8228,27.8317,98983.0
2023-01-30 12:40:00,31.29,31.32,31.25,31.3,57201.0,27.8406,27.8673,27.805,27.8495,57201.0
2023-01-30 12:50:00,31.3,31.3,31.25,31.27,52798.0,27.8495,27.8495,27.805,27.8228,52798.0
2023-01-30 13:00:00,31.27,31.31,31.23,31.27,53798.0,27.8228,27.8584,27.7872,27.8228,53798.0
2023-01-30 13:10:00,31.28,31.35,31.27,31.34,56991.0,27.8317,27.894,27.8228,27.8851,56991.0
2023-01-30 13:20:00,31.34,31.34,31.25,31.27,43123.0,27.8851,27.8851,27.805,27.8228,43123.0
2023-01-30 13:30:00,31.27,31.27,31.23,31.26,53839.0,27.8228,27.8228,27.7872,27.8139,53839.0
2023-01-30 13:40:00,31.26,31.27,31.22,31.25,51902.0,27.8139,27.8228,27.7783,27.805,51902.0
2023-01-30 13:50:00,31.25,31.3,31.24,31.29,38281.0,27.805,27.8495,27.7961,27.8406,38281.0
2023-01-30 14:00:00,31.3,31.32,31.21,31.21,60692.0,27.8495,27.8673,27.7694,27.7694,60692.0
2023-01-30 14:10:00,31.21,31.29,31.21,31.28,59537.0,27.7694,27.8406,27.7694,27.8317,59537.0
2023-01-30 14:20:00,31.27,31.28,31.17,31.2,62246.0,27.8228,27.8317,27.7338,27.7605,62246.0
2023-01-30 14:30:00,31.21,31.23,31.16,31.21,79415.0,27.7694,27.7872,27.7249,27.7694,79415.0
2023-01-30 14:40:00,31.21,31.21,31.14,31.15,96657.0,27.7694,27.7694,27.7071,27.716,96657.0
2023-01-30 14:50:00,31.14,31.16,31.07,31.11,131706.0,27.7071,27.7249,27.6449,27.6804,131706.0
2023-01-30 15:00:00,31.1,31.14,31.07,31.07,94944.0,27.6715,27.7071,27.6449,27.6449,94944.0
2023-01-30 15:10:00,31.07,31.1,31.03,31.08,97075.0,27.6449,27.6715,27.6093,27.6538,97075.0
2023-01-30 15:20:00,31.08,31.08,31.01,31.04,106630.0,27.6538,27.6538,27.5915,27.6182,106630.0
2023-01-30 15:30:00,31.04,31.18,31.02,31.18,98614.0,27.6182,27.7427,27.6004,27.7427,98614.0
2023-01-30 15:40:00,31.18,31.21,31.08,31.12,232685.0,27.7427,27.7694,27.6538,27.6893,232685.0
2023-01-30 15:50:00,31.11,31.15,31.02,31.02,544631.0,27.6804,27.716,27.6004,27.6004,544631.0
2023-01-31 09:30:00,31.22,31.22,31.07,31.15,194010.0,27.7783,27.7783,27.6449,27.716,194010.0
2023-01-31 09:40:00,31.15,31.26,31.08,31.26,154074.0,27.716,27.8139,27.6538,27.8139,154074.0
2023-01-31 09:50:00,31.26,31.49,31.25,31.48,162556.0,27.8139,28.0186,27.805,28.0097,162556.0
2023-01-31 10:00:00,31.49,31.55,31.42,31.48,161518.0,28.0186,28.0719,27.9563,28.0097,161518.0
2023-01-31 10:10:00,31.47,31.57,31.43,31.53,159912.0,28.0008,28.0897,27.9652,28.0541,159912.0
2023-01-31 10:20:00,31.53,31.65,31.52,31.65,242875.0,28.0541,28.1609,28.0452,28.1609,242875.0
2023-01-31 10:30:00,31.65,31.76,31.64,31.75,147476.0,28.1609,28.2588,28.152,28.2499,147476.0
2023-01-31 10:40:00,31.75,31.91,31.75,31.86,253885.0,28.2499,28.3923,28.2499,28.3478,253885.0
2023-01-31 10:50:00,31.86,31.9,31.82,31.88,161265.0,28.3478,28.3834,28.3122,28.3656,161265.0
2023-01-31 11:00:00,31.88,31.91,31.82,31.85,160582.0,28.3656,28.3923,28.3122,28.3389,160582.0
2023-01-31 11:10:00,31.85,31.88,31.77,31.86,114577.0,28.3389,28.3656,28.2677,28.3478,114577.0
2023-01-31 11:20:00,31.86,31.94,31.85,31.87,130589.0,28.3478,28.4189,28.3389,28.3567,130589.0
2023-01-31 11:30:00,31.87,31.88,31.83,31.86,95724.0,28.3567,28.3656,28.3211,28.3478,95724.0
2023-01-31 11:40:00,31.86,31.89,31.81,31.82,156032.0,28.3478,28.3745,28.3033,28.3122,156032.0
2023-01-31 11:50:00,31.82,31.87,31.8,31.85,137331.0,28.3122,28.3567,28.2944,28.3389,137331.0
2023-01-31 12:00:00,31.85,31.87,31.79,31.86,90100.0,28.3389,28.3567,28.2855,28.3478,90100.0
2023-01-31 12:10:00,31.86,31.88,31.82,31.87,191760.0,28.3478,28.3656,28.3122,28.3567,191760.0
2023-01-31 12:20:00,31.87,31.91,31.84,31.91,70942.0,28.3567,28.3923,28.33,28.3923,70942.0
2023-01-31 12:30:00,31.91,31.95,31.86,31.94,106450.0,28.3923,28.4278,28.3478,28.4189,106450.0
2023-01-31 12:40:00,31.95,32.06,31.91,32.05,290544.0,28.4278,28.5257,28.3923,28.5168,290544.0
2023-01-31 12:50:00,32.05,32.16,32.05,32.15,102064.0,28.5168,28.6147,28.5168,28.6058,102064.0
2023-01-31 13:00:00,32.16,32.21,32.13,32.2,92207.0,28.6147,28.6592,28.588,28.6503,92207.0
2023-01-31 13:10:00,32.2,32.22,32.14,32.15,136839.0,28.6503,28.6681,28.5969,28.6058,136839.0
2023-01-31 13:20:00,32.14,32.22,32.14,32.2,98880.0,28.5969,28.6681,28.5969,28.6503,98880.0
2023-01-31 13:30:00,32.21,32.24,32.19,32.21,66601.0,28.6592,28.6859,28.6414,28.6592,66601.0
2023-01-31 13:40:00,32.21,32.23,32.18,32.19,114181.0,28.6592,28.677,28.6325,28.6414,114181.0
2023-01-31 13:50:00,32.19,32.21,32.16,32.2,88859.0,28.6414,28.6592,28.6147,28.6503,88859.0
2023-01-31 14:00:00,32.2,32.21,32.12,32.13,111040.0,28.6503,28.6592,28.5791,28.588,111040.0
2023-01-31 14:10:00,32.13,32.14,32.04,32.06,161541.0,28.588,28.5969,28.5079,28.5257,161541.0
2023-01-31 14:20:00,32.07,32.1,32.02,32.05,179342.0,28.5346,28.5613,28.4901,28.5168,179342.0
2023-01-31 14:30:00,32.05,32.06,31.98,32.0,129387.0,28.5168,28.5257,28.4545,28.4723,129387.0
2023-01-31 14:40:00,32.0,32.1,31.99,32.08,142097.0,28.4723,28.5613,28.4634,28.5435,142097.0
2023-01-31 14:50:00,32.07,32.09,32.05,32.08,115811.0,28.5346,28.5524,28.5168,28.5435,115811.0
2023-01-31 15:00:00,32.08,32.11,32.06,32.09,110493.0,28.5435,28.5702,28.5257,28.5524,110493.0
2023-01-31 15:10:00,32.09,32.12,32.01,32.11,226111.0,28.5524,28.5791,28.4812,28.5702,226111.0
2023-01-31 15:20:00,32.11,32.12,32.03,32.07,182182.0,28.5702,28.5791,28.499,28.5346,182182.0
2023-01-31 15:30:00,32.07,32.15,32.07,32.09,303601.0,28.5346,28.6058,28.5346,28.5524,303601.0
2023-01-31 15:40:00,32.09,32.13,32.06,32.11,678308.0,28.5524,28.588,28.5257,28.5702,678308.0
2023-01-31 15:50:00,32.11,32.24,32.1,32.24,1613703.0,28.5702,28.6859,28.5613,28.6859,1613703.0
2023-02-01 09:30:00,31.89,31.98,31.79,31.91,289382.0,28.3745,28.4545,28.2855,28.3923,289382.0
2023-02-01 09:40:00,31.9,32.01,31.86,31.95,241989.0,28.3834,28.4812,28.3478,28.4278,241989.0
2023-02-01 09:50:00,31.95,32.02,31.91,31.99,108617.0,28.4278,28.4901,28.3923,28.4634,108617.0
2023-02-01 10:00:00,31.99,31.99,31.76,31.85,115498.0,28.4634,28.4634,28.2588,28.3389,115498.0
2023-02-01 10:10:00,31.84,31.98,31.84,31.9,89732.0,28.33,28.4545,28.33,28.3834,89732.0
2023-02-01 10:20:00,31.9,31.92,31.84,31.9,107092.0,28.3834,28.4012,28.33,28.3834,107092.0
2023-02-01 10:30:00,31.9,31.98,31.86,31.95,104415.0,28.3834,28.4545,28.3478,28.4278,104415.0
2023-02-01 10:40:00,31.95,31.97,31.91,31.95,147014.0,28.4278,28.4456,28.3923,28.4278,147014.0
2023-02-01 10:50:00,31.94,31.96,31.87,31.96,197258.0,28.4189,28.4367,28.3567,28.4367,197258.0
2023-02-01 11:00:00,31.96,32.0,31.89,31.9,265690.0,28.4367,28.4723,28.3745,28.3834,265690.0
2023-02-01 11:10:00,31.89,31.99,31.86,31.98,242242.0,28.3745,28.4634,28.3478,28.4545,242242.0
2023-02-01 11:20:00,31.97,32.03,31.93,32.02,137632.0,28.4456,28.499,28.41,28.4901,137632.0
2023-02-01 11:30:00,32.02,32.04,31.97,32.0,147529.0,28.4901,28.5079,28.4456,28.4723,147529.0
2023-02-01 11:40:00,32.0,32.01,31.93,31.95,100417.0,28.4723,28.4812,28.41,28.4278,100417.0
2023-02-01 11:50:00,31.95,31.95,31.82,31.83,156709.0,28.4278,28.4278,28.3122,28.3211,156709.0
2023-02-01 12:00:00,31.83,31.83,31.75,31.76,112505.0,28.3211,28.3211,28.2499,28.2588,112505.0
2023-02-01 12:10:00,31.75,31.75,31.66,31.67,117713.0,28.2499,28.2499,28.1698,28.1787,117713.0
2023-02-01 12:20:00,31.67,31.72,31.64,31.69,78572.0,28.1787,28.2232,28.152,28.1965,78572.0
2023-02-01 12:30:00,31.69,31.78,31.67,31.74,113125.0,28.1965,28.2766,28.1787,28.241,113125.0
2023-02-01 12:40:00,31.73,31.75,31.68,31.68,52800.0,28.2321,28.2499,28.1876,28.1876,52800.0
2023-02-01 12:50:00,31.69,31.73,31.67,31.71,73184.0,28.1965,28.2321,28.1787,28.2143,73184.0
2023-02-01 13:00:00,31.71,31.76,31.69,31.74,66029.0,28.2143,28.2588,28.1965,28.241,66029.0
2023-02-01 13:10:00,31.74,31.74,31.65,31.69,83978.0,28.241,28.241,28.1609,28.1965,83978.0
2023-02-01 13:20:00,31.69,31.73,31.65,31.69,61601.0,28.1965,28.2321,28.1609,28.1965,61601.0
2023-02-01 13:30:00,31.69,31.74,31.68,31.7,66131.0,28.1965,28.241,28.1876,28.2054,66131.0
2023-02-01 13:40:00,31.7,31.73,31.65,31.72,67622.0,28.2054,28.2321,28.1609,28.2232,67622.0
2023-02-01 13:50:00,31.72,31.74,31.65,31.65,69188.0,28.2232,28.241,28.1609,28.1609,69188.0
2023-02-01 14:00:00,31.7,31.75,31.56,31.71,82899.0,28.2054,28.2499,28.0808,28.2143,82899.0
2023-02-01 14:10:00,31.7,31.75,31.58,31.59,87082.0,28.2054,28.2499,28.0986,28.1075,87082.0
2023-02-01 14:20:00,31.59,31.62,31.56,31.59,90748.0,28.1075,28.1342,28.0808,28.1075,90748.0
2023-02-01 14:30:00,31.59,31.85,31.5,31.83,328875.0,28.1075,28.3389,28.0275,28.3211,328875.0
2023-02-01 14:40:00,31.83,31.89,31.75,31.79,237564.0,28.3211,28.3745,28.2499,28.2855,237564.0
2023-02-01 14:50:00,31.8,31.89,31.77,31.83,181223.0,28.2944,28.3745,28.2677,28.3211,181223.0
2023-02-01 15:00:00,31.83,31.93,31.78,31.93,250183.0,28.3211,28.41,28.2766,28.41,250183.0
2023-02-01 15:10:00,31.93,32.06,31.9,32.05,624694.0,28.41,28.5257,28.3834,28.5168,624694.0
2023-02-01 15:20:00,32.06,32.07,31.95,32.05,297849.0,28.5257,28.5346,28.4278,28.5168,297849.0
2023-02-01 15:30:00,32.06,32.17,32.03,32.13,319826.0,28.5257,28.6236,28.499,28.588,319826.0
2023-02-01 15:40:00,32.14,32.17,31.98,31.99,445087.0,28.5969,28.6236,28.4545,28.4634,445087.0
2023-02-01 15:50:00,31.98,31.99,31.78,31.87,1159793.0,28.4545,28.4634,28.2766,28.3567,1159793.0
2023-02-02 09:30:00,31.91,31.98,31.75,31.76,131811.0,28.3923,28.4545,28.2499,28.2588,131811.0
2023-02-02 09:40:00,31.76,31.8,31.61,31.7,127021.0,28.2588,28.2944,28.1253,28.2054,127021.0
2023-02-02 09:50:00,31.68,31.69,31.47,31.57,148725.0,28.1876,28.1965,28.0008,28.0897,148725.0
2023-02-02 10:00:00,31.57,31.77,31.53,31.76,108857.0,28.0897,28.2677,28.0541,28.2588,108857.0
2023-02-02 10:10:00,31.76,31.82,31.69,31.82,65536.0,28.2588,28.3122,28.1965,28.3122,65536.0
2023-02-02 10:20:00,31.83,31.93,31.82,31.85,106718.0,28.3211,28.41,28.3122,28.3389,106718.0
2023-02-02 10:30:00,31.85,32.02,31.84,31.98,111312.0,28.3389,28.4901,28.33,28.4545,111312.0
2023-02-02 10:40:00,31.99,32.12,31.96,32.08,163519.0,28.4634,28.5791,28.4367,28.5435,163519.0
2023-02-02 10:50:00,32.08,32.19,32.07,32.08,127497.0,28.5435,28.6414,28.5346,28.5435,127497.0
2023-02-02 11:00:00,32.07,32.11,31.98,31.98,161164.0,28.5346,28.5702,28.4545,28.4545,161164.0
2023-02-02 11:10:00,31.98,32.04,31.93,32.01,120523.0,28.4545,28.5079,28.41,28.4812,120523.0
2023-02-02 11:20:00,32.0,32.06,31.95,32.0,83555.0,28.4723,28.5257,28.4278,28.4723,83555.0
2023-02-02 11:30:00,31.99,32.01,31.9,31.95,93015.0,28.4634,28.4812,28.3834,28.4278,93015.0
2023-02-02 11:40:00,31.96,32.02,31.96,32.0,119218.0,28.4367,28.4901,28.4367,28.4723,119218.0
2023-02-02 11:50:00,31.99,32.0,31.93,31.96,126777.0,28.4634,28.4723,28.41,28.4367,126777.0
2023-02-02 12:00:00,31.96,32.1,31.92,32.05,120138.0,28.4367,28.5613,28.4012,28.5168,120138.0
2023-02-02 12:10:00,32.05,32.18,32.04,32.12,88036.0,28.5168,28.6325,28.5079,28.5791,88036.0
2023-02-02 12:20:00,32.12,32.17,32.08,32.15,86861.0,28.5791,28.6236,28.5435,28.6058,86861.0
2023-02-02 12:30:00,32.16,32.19,32.11,32.12,216518.0,28.6147,28.6414,28.5702,28.5791,216518.0
2023-02-02 12:40:00,32.13,32.13,32.07,32.09,73814.0,28.588,28.588,28.5346,28.5524,73814.0
2023-02-02 12:50:00,32.08,32.15,32.03,32.13,86210.0,28.5435,28.6058,28.499,28.588,86210.0
2023-02-02 13:00:00,32.13,32.13,32.07,32.12,87325.0,28.588,28.588,28.5346,28.5791,87325.0
2023-02-02 13:10:00,32.11,32.2,32.11,32.16,96926.0,28.5702,28.6503,28.5702,28.6147,96926.0
2023-02-02 13:20:00,32.16,32.18,32.13,32.13,77058.0,28.6147,28.6325,28.588,28.588,77058.0
2023-02-02 13:30:00,32.14,32.21,32.1,32.2,86854.0,28.5969,28.6592,28.5613,28.6503,86854.0
2023-02-02 13:40:00,32.2,32.26,32.19,32.2,159334.0,28.6503,28.7037,28.6414,28.6503,159334.0
2023-02-02 13:50:00,32.2,32.22,32.16,32.22,124032.0,28.6503,28.6681,28.6147,28.6681,124032.0
2023-02-02 14:00:00,32.21,32.23,32.09,32.09,107601.0,28.6592,28.677,28.5524,28.5524,107601.0
2023-02-02 14:10:00,32.09,32.12,32.01,32.11,182126.0,28.5524,28.5791,28.4812,28.5702,182126.0
2023-02-02 14:20:00,32.11,32.11,31.95,31.96,89663.0,28.5702,28.5702,28.4278,28.4367,89663.0
2023-02-02 14:30:00,31.96,32.03,31.95,32.0,120835.0,28.4367,28.499,28.4278,28.4723,120835.0
2023-02-02 14:40:00,32.0,32.07,31.97,32.07,146633.0,28.4723,28.5346,28.4456,28.5346,146633.0
2023-02-02 14:50:00,32.07,32.1,32.04,32.06,144487.0,28.5346,28.5613,28.5079,28.5257,144487.0
2023-02-02 15:00:00,32.07,32.17,32.03,32.12,187756.0,28.5346,28.6236,28.499,28.5791,187756.0
2023-02-02 15:10:00,32.12,32.16,32.07,32.15,256329.0,28.5791,28.6147,28.5346,28.6058,256329.0
2023-02-02 15:20:00,32.15,32.17,32.1,32.13,189339.0,28.6058,28.6236,28.5613,28.588,189339.0
2023-02-02 15:30:00,32.13,32.25,32.12,32.19,270294.0,28.588,28.6948,28.5791,28.6414,270294.0
2023-02-02 15:40:00,32.19,32.25,32.13,32.22,412981.0,28.6414,28.6948,28.588,28.6681,412981.0
2023-02-02 15:50:00,32.21,32.26,32.15,32.21,1088574.0,28.6592,28.7037,28.6058,28.6592,1088574.0
2023-02-03 09:30:00,32.26,32.44,32.17,32.42,112956.0,28.7037,28.8638,28.6236,28.846,112956.0
2023-02-03 09:40:00,32.41,32.44,32.29,32.34,106348.0,28.8371,28.8638,28.7304,28.7748,106348.0
2023-02-03 09:50:00,32.33,32.34,32.26,32.3,149439.0,28.766,28.7748,28.7037,28.7393,149439.0
2023-02-03 10:00:00,32.3,32.4,32.24,32.34,127742.0,28.7393,28.8282,28.6859,28.7748,127742.0
2023-02-03 10:10:00,32.33,32.42,32.31,32.36,94152.0,28.766,28.846,28.7482,28.7926,94152.0
2023-02-03 10:20:00,32.35,32.42,32.33,32.38,93638.0,28.7837,28.846,28.766,28.8104,93638.0
2023-02-03 10:30:00,32.38,32.44,32.38,32.4,78213.0,28.8104,28.8638,28.8104,28.8282,78213.0
2023-02-03 10:40:00,32.4,32.4,32.24,32.26,98096.0,28.8282,28.8282,28.6859,28.7037,98096.0
2023-02-03 10:50:00,32.27,32.29,32.24,32.27,143959.0,28.7126,28.7304,28.6859,28.7126,143959.0
2023-02-03 11:00:00,32.27,32.31,32.23,32.26,157784.0,28.7126,28.7482,28.677,28.7037,157784.0
2023-02-03 11:10:00,32.26,32.31,32.19,32.22,159871.0,28.7037,28.7482,28.6414,28.6681,159871.0
2023-02-03 11:20:00,32.23,32.25,32.19,32.21,106820.0,28.677,28.6948,28.6414,28.6592,106820.0
2023-02-03 11:30:00,32.22,32.22,32.09,32.11,204550.0,28.6681,28.6681,28.5524,28.5702,204550.0
2023-02-03 11:40:00,32.11,32.17,32.07,32.12,169689.0,28.5702,28.6236,28.5346,28.5791,169689.0
2023-02-03 11:50:00,32.13,32.16,32.03,32.05,119348.0,28.588,28.6147,28.499,28.5168,119348.0
2023-02-03 12:00:00,32.05,32.09,32.03,32.05,113252.0,28.5168,28.5524,28.499,28.5168,113252.0
2023-02-03 12:10:00,32.05,32.07,32.01,32.07,73693.0,28.5168,28.5346,28.4812,28.5346,73693.0
2023-02-03 12:20:00,32.07,32.13,32.06,32.13,53040.0,28.5346,28.588,28.5257,28.588,53040.0
2023-02-03 12:30:00,32.12,32.16,32.11,32.15,45415.0,28.5791,28.6147,28.5702,28.6058,45415.0
2023-02-03 12:40:00,32.15,32.17,32.12,32.15,84311.0,28.6058,28.6236,28.5791,28.6058,84311.0
2023-02-03 12:50:00,32.13,32.16,32.07,32.09,145884.0,28.588,28.6147,28.5346,28.5524,145884.0
2023-02-03 13:00:00,32.08,32.1,32.03,32.04,152764.0,28.5435,28.5613,28.499,28.5079,152764.0
2023-02-03 13:10:00,32.04,32.07,32.0,32.07,145850.0,28.5079,28.5346,28.4723,28.5346,145850.0
2023-02-03 13:20:00,32.07,32.09,32.05,32.08,80529.0,28.5346,28.5524,28.5168,28.5435,80529.0
2023-02-03 13:30:00,32.07,32.18,32.05,32.17,66764.0,28.5346,28.6325,28.5168,28.6236,66764.0
2023-02-03 13:40:00,32.16,32.17,32.06,32.1,64892.0,28.6147,28.6236,28.5257,28.5613,64892.0
2023-02-03 13:50:00,32.1,32.13,32.09,32.11,48646.0,28.5613,28.588,28.5524,28.5702,48646.0
2023-02-03 14:00:00,32.11,32.14,32.09,32.11,93073.0,28.5702,28.5969,28.5524,28.5702,93073.0
2023-02-03 14:10:00,32.11,32.15,32.07,32.08,165392.0,28.5702,28.6058,28.5346,28.5435,165392.0
2023-02-03 14:20:00,32.08,32.11,32.06,32.08,362221.0,28.5435,28.5702,28.5257,28.5435,362221.0
2023-02-03 14:30:00,32.08,32.21,32.05,32.14,210473.0,28.5435,28.6592,28.5168,28.5969,210473.0
2023-02-03 14:40:00,32.14,32.15,32.08,32.13,104717.0,28.5969,28.6058,28.5435,28.588,104717.0
2023-02-03 14:50:00,32.13,32.13,32.07,32.11,186421.0,28.588,28.588,28.5346,28.5702,186421.0
2023-02-03 15:00:00,32.11,32.12,32.06,32.12,81446.0,28.5702,28.5791,28.5257,28.5791,81446.0
2023-02-03 15:10:00,32.11,32.15,32.08,32.15,83489.0,28.5702,28.6058,28.5435,28.6058,83489.0
2023-02-03 15:20:00,32.15,32.15,32.08,32.09,208361.0,28.6058,28.6058,28.5435,28.5524,208361.0
2023-02-03 15:30:00,32.09,32.11,32.01,32.01,169124.0,28.5524,28.5702,28.4812,28.4812,169124.0
2023-02-03 15:40:00,32.02,32.09,32.0,32.04,304548.0,28.4901,28.5524,28.4723,28.5079,304548.0
2023-02-03 15:50:00,32.04,32.1,32.03,32.09,647701.0,28.5079,28.5613,28.499,28.5524,647701.0
2023-02-06 09:30:00,32.02,32.14,31.87,31.96,150497.0,28.4901,28.5969,28.3567,28.4367,150497.0
2023-02-06 09:40:00,31.97,31.99,31.76,31.76,104374.0,28.4456,28.4634,28.2588,28.2588,104374.0
2023-02-06 09:50:00,31.75,31.8,31.69,31.76,70108.0,28.2499,28.2944,28.1965,28.2588,70108.0
2023-02-06 10:00:00,31.76,31.78,31.63,31.65,98491.0,28.2588,28.2766,28.1431,28.1609,98491.0
2023-02-06 10:10:00,31.64,31.64,31.51,31.51,99118.0,28.152,28.152,28.0363,28.0363,99118.0
2023-02-06 10:20:00,31.51,31.58,31.49,31.54,93219.0,28.0363,28.0986,28.0186,28.063,93219.0
2023-02-06 10:30:00,31.53,31.6,31.42,31.43,175987.0,28.0541,28.1164,27.9563,27.9652,175987.0
2023-02-06 10:40:00,31.43,31.65,31.43,31.63,184032.0,27.9652,28.1609,27.9652,28.1431,184032.0
2023-02-06 10:50:00,31.62,31.67,31.56,31.62,83192.0,28.1342,28.1787,28.0808,28.1342,83192.0
2023-02-06 11:00:00,31.61,31.81,31.61,31.79,119795.0,28.1253,28.3033,28.1253,28.2855,119795.0
2023-02-06 11:10:00,31.8,31.83,31.76,31.83,53982.0,28.2944,28.3211,28.2588,28.3211,53982.0
2023-02-06 11:20:00,31.83,31.85,31.77,31.79,49867.0,28.3211,28.3389,28.2677,28.2855,49867.0
2023-02-06 11:30:00,31.79,31.88,31.78,31.8,91976.0,28.2855,28.3656,28.2766,28.2944,91976.0
2023-02-06 11:40:00,31.81,31.87,31.79,31.85,53927.0,28.3033,28.3567,28.2855,28.3389,53927.0
2023-02-06 11:50:00,31.86,31.86,31.79,31.8,52118.0,28.3478,28.3478,28.2855,28.2944,52118.0
2023-02-06 12:00:00,31.8,31.81,31.74,31.78,99490.0,28.2944,28.3033,28.241,28.2766,99490.0
2023-02-06 12:10:00,31.78,31.81,31.74,31.77,98507.0,28.2766,28.3033,28.241,28.2677,98507.0
2023-02-06 12:20:00,31.77,31.81,31.72,31.74,57247.0,28.2677,28.3033,28.2232,28.241,57247.0
2023-02-06 12:30:00,31.74,31.82,31.73,31.78,95800.0,28.241,28.3122,28.2321,28.2766,95800.0
2023-02-06 12:40:00,31.78,31.78,31.68,31.68,51775.0,28.2766,28.2766,28.1876,28.1876,51775.0
2023-02-06 12:50:00,31.68,31.69,31.6,31.65,49088.0,28.1876,28.1965,28.1164,28.1609,49088.0
2023-02-06 13:00:00,31.64,31.72,31.63,31.72,91044.0,28.152,28.2232,28.1431,28.2232,91044.0
2023-02-06 13:10:00,31.72,31.72,31.67,31.71,89499.0,28.2232,28.2232,28.1787,28.2143,89499.0
2023-02-06 13:20:00,31.71,31.76,31.7,31.74,73807.0,28.2143,28.2588,28.2054,28.241,73807.0
2023-02-06 13:30:00,31.73,31.76,31.69,31.73,89227.0,28.2321,28.2588,28.1965,28.2321,89227.0
2023-02-06 13:40:00,31.73,31.76,31.67,31.68,95874.0,28.2321,28.2588,28.1787,28.1876,95874.0
2023-02-06 13:50:00,31.68,31.73,31.67,31.71,112521.0,28.1876,28.2321,28.1787,28.2143,112521.0
2023-02-06 14:00:00,31.71,31.75,31.64,31.7,75668.0,28.2143,28.2499,28.152,28.2054,75668.0
2023-02-06 14:10:00,31.69,31.71,31.67,31.7,73015.0,28.1965,28.2143,28.1787,28.2054,73015.0
2023-02-06 14:20:00,31.7,31.71,31.66,31.69,72350.0,28.2054,28.2143,28.1698,28.1965,72350.0
2023-02-06 14:30:00,31.69,31.7,31.64,31.68,58846.0,28.1965,28.2054,28.152,28.1876,58846.0
2023-02-06 14:40:00,31.68,31.68,31.64,31.65,36811.0,28.1876,28.1876,28.152,28.1609,36811.0
2023-02-06 14:50:00,31.65,31.7,31.63,31.7,61388.0,28.1609,28.2054,28.1431,28.2054,61388.0
2023-02-06 15:00:00,31.7,31.71,31.63,31.69,115971.0,28.2054,28.2143,28.1431,28.1965,115971.0
2023-02-06 15:10:00,31.69,31.69,31.64,31.68,109047.0,28.1965,28.1965,28.152,28.1876,109047.0
2023-02-06 15:20:00,31.68,31.7,31.62,31.64,113134.0,28.1876,28.2054,28.1342,28.152,113134.0
2023-02-06 15:30:00,31.64,31.75,31.61,31.72,260133.0,28.152,28.2499,28.1253,28.2232,260133.0
2023-02-06 15:40:00,31.71,31.78,31.71,31.73,240114.0,28.2143,28.2766,28.2143,28.2321,240114.0
2023-02-06 15:50:00,31.74,31.76,31.69,31.7,520087.0,28.241,28.2588,28.1965,28.2054,520087.0
2023-02-07 09:30:00,31.74,31.76,31.43,31.47,138475.0,28.241,28.2588,27.9652,28.0008,138475.0
2023-02-07 09:40:00,31.48,31.68,31.45,31.65,86984.0,28.0097,28.1876,27.983,28.1609,86984.0
2023-02-07 09:50:00,31.65,31.71,31.61,31.68,229663.0,28.1609,28.2143,28.1253,28.1876,229663.0
2023-02-07 10:00:00,31.69,31.73,31.65,31.66,187543.0,28.1965,28.2321,28.1609,28.1698,187543.0
2023-02-07 10:10:00,31.66,31.67,31.55,31.62,96157.0,28.1698,28.1787,28.0719,28.1342,96157.0
2023-02-07 10:20:00,31.62,31.66,31.52,31.54,210925.0,28.1342,28.1698,28.0452,28.063,210925.0
2023-02-07 10:30:00,31.54,31.64,31.51,31.64,180845.0,28.063,28.152,28.0363,28.152,180845.0
2023-02-07 10:40:00,31.64,31.64,31.58,31.6,228454.0,28.152,28.152,28.0986,28.1164,228454.0
2023-02-07 10:50:00,31.6,31.62,31.5,31.52,194256.0,28.1164,28.1342,28.0275,28.0452,194256.0
2023-02-07 11:00:00,31.52,31.62,31.47,31.59,84233.0,28.0452,28.1342,28.0008,28.1075,84233.0
2023-02-07 11:10:00,31.59,31.62,31.56,31.59,101344.0,28.1075,28.1342,28.0808,28.1075,101344.0
2023-02-07 11:20:00,31.59,31.63,31.58,31.61,93455.0,28.1075,28.1431,28.0986,28.1253,93455.0
2023-02-07 11:30:00,31.6,31.63,31.58,31.63,77708.0,28.1164,28.1431,28.0986,28.1431,77708.0
2023-02-07 11:40:00,31.63,31.68,31.6,31.67,111265.0,28.1431,28.1876,28.1164,28.1787,111265.0
2023-02-07 11:50:00,31.67,31.7,31.64,31.69,107738.0,28.1787,28.2054,28.152,28.1965,107738.0
2023-02-07 12:00:00,31.69,31.75,31.68,31.71,96586.0,28.1965,28.2499,28.1876,28.2143,96586.0
2023-02-07 12:10:00,31.72,31.84,31.72,31.81,70133.0,28.2232,28.33,28.2232,28.3033,70133.0
2023-02-07 12:20:00,31.81,31.82,31.76,31.77,51335.0,28.3033,28.3122,28.2588,28.2677,51335.0
2023-02-07 12:30:00,31.77,31.79,31.68,31.7,72383.0,28.2677,28.2855,28.1876,28.2054,72383.0
2023-02-07 12:40:00,31.7,32.01,31.69,32.01,165234.0,28.2054,28.4812,28.1965,28.4812,165234.0
2023-02-07 12:50:00,32.02,32.08,31.97,32.06,127978.0,28.4901,28.5435,28.4456,28.5257,127978.0
2023-02-07 13:00:00,32.05,32.08,32.01,32.06,155374.0,28.5168,28.5435,28.4812,28.5257,155374.0
2023-02-07 13:10:00,32.07,32.07,31.92,32.01,181608.0,28.5346,28.5346,28.4012,28.4812,181608.0
2023-02-07 13:20:00,32.01,32.02,31.82,31.83,66349.0,28.4812,28.4901,28.3122,28.3211,66349.0
2023-02-07 13:30:00,31.83,31.83,31.71,31.76,96283.0,28.3211,28.3211,28.2143,28.2588,96283.0
2023-02-07 13:40:00,31.76,31.81,31.7,31.71,100732.0,28.2588,28.3033,28.2054,28.2143,100732.0
2023-02-07 13:50:00,31.71,31.81,31.7,31.77,80834.0,28.2143,28.3033,28.2054,28.2677,80834.0
2023-02-07 14:00:00,31.77,31.87,31.76,31.86,153905.0,28.2677,28.3567,28.2588,28.3478,153905.0
2023-02-07 14:10:00,31.86,31.88,31.83,31.87,157840.0,28.3478,28.3656,28.3211,28.3567,157840.0
2023-02-07 14:20:00,31.87,31.98,31.81,31.94,80833.0,28.3567,28.4545,28.3033,28.4189,80833.0
2023-02-07 14:30:00,31.95,32.04,31.93,31.96,152425.0,28.4278,28.5079,28.41,28.4367,152425.0
2023-02-07 14:40:00,31.96,32.04,31.95,32.03,82410.0,28.4367,28.5079,28.4278,28.499,82410.0
2023-02-07 14:50:00,32.02,32.06,31.99,32.03,109855.0,28.4901,28.5257,28.4634,28.499,109855.0
2023-02-07 15:00:00,32.02,32.09,31.98,32.0,106983.0,28.4901,28.5524,28.4545,28.4723,106983.0
2023-02-07 15:10:00,32.0,32.05,31.98,32.02,100701.0,28.4723,28.5168,28.4545,28.4901,100701.0
2023-02-07 15:20:00,32.02,32.08,31.97,32.08,183674.0,28.4901,28.5435,28.4456,28.5435,183674.0
2023-02-07 15:30:00,32.08,32.14,32.06,32.12,209539.0,28.5435,28.5969,28.5257,28.5791,209539.0
2023-02-07 15:40:00,32.12,32.2,32.1,32.2,336339.0,28.5791,28.6503,28.5613,28.6503,336339.0
2023-02-07 15:50:00,32.2,32.23,32.08,32.12,866937.0,28.6503,28.677,28.5435,28.5791,866937.0
2023-02-08 09:30:00,32.0,32.03,31.79,31.96,157532.0,28.4723,28.499,28.2855,28.4367,157532.0
2023-02-08 09:40:00,31.95,32.15,31.93,32.15,74690.0,28.4278,28.6058,28.41,28.6058,74690.0
2023-02-08 09:50:00,32.14,32.14,32.0,32.11,98469.0,28.5969,28.5969,28.4723,28.5702,98469.0
2023-02-08 10:00:00,32.11,32.15,32.05,32.08,78016.0,28.5702,28.6058,28.5168,28.5435,78016.0
2023-02-08 10:10:00,32.07,32.07,31.94,32.01,77907.0,28.5346,28.5346,28.4189,28.4812,77907.0
2023-02-08 10:20:00,32.0,32.01,31.92,31.93,70942.0,28.4723,28.4812,28.4012,28.41,70942.0
2023-02-08 10:30:00,31.92,31.97,31.87,31.96,130157.0,28.4012,28.4456,28.3567,28.4367,130157.0
2023-02-08 10:40:00,31.96,31.97,31.8,31.82,132247.0,28.4367,28.4456,28.2944,28.3122,132247.0
2023-02-08 10:50:00,31.82,31.95,31.8,31.94,115030.0,28.3122,28.4278,28.2944,28.4189,115030.0
2023-02-08 11:00:00,31.93,31.98,31.9,31.96,86436.0,28.41,28.4545,28.3834,28.4367,86436.0
2023-02-08 11:10:00,31.95,31.97,31.9,31.96,62107.0,28.4278,28.4456,28.3834,28.4367,62107.0
2023-02-08 11:20:00,31.96,31.98,31.86,31.87,109970.0,28.4367,28.4545,28.3478,28.3567,109970.0
2023-02-08 11:30:00,31.88,31.89,31.81,31.82,91975.0,28.3656,28.3745,28.3033,28.3122,91975.0
2023-02-08 11:40:00,31.81,31.83,31.75,31.81,62539.0,28.3033,28.3211,28.2499,28.3033,62539.0
2023-02-08 11:50:00,31.81,31.84,31.77,31.82,190001.0,28.3033,28.33,28.2677,28.3122,190001.0
2023-02-08 12:00:00,31.82,31.82,31.74,31.77,74521.0,28.3122,28.3122,28.241,28.2677,74521.0
2023-02-08 12:10:00,31.77,31.88,31.77,31.87,93939.0,28.2677,28.3656,28.2677,28.3567,93939.0
2023-02-08 12:20:00,31.87,31.92,31.87,31.91,44665.0,28.3567,28.4012,28.3567,28.3923,44665.0
2023-02-08 12:30:00,31.91,31.92,31.79,31.8,67042.0,28.3923,28.4012,28.2855,28.2944,67042.0
2023-02-08 12:40:00,31.8,31.8,31.75,31.79,25680.0,28.2944,28.2944,28.2499,28.2855,25680.0
2023-02-08 12:50:00,31.8,31.84,31.78,31.84,27019.0,28.2944,28.33,28.2766,28.33,27019.0
2023-02-08 13:00:00,31.84,31.9,31.83,31.89,45495.0,28.33,28.3834,28.3211,28.3745,45495.0
2023-02-08 13:10:00,31.88,31.91,31.87,31.88,30756.0,28.3656,28.3923,28.3567,28.3656,30756.0
2023-02-08 13:20:00,31.89,31.98,31.89,31.95,58173.0,28.3745,28.4545,28.3745,28.4278,58173.0
2023-02-08 13:30:00,31.94,31.94,31.88,31.92,51024.0,28.4189,28.4189,28.3656,28.4012,51024.0
2023-02-08 13:40:00,31.91,31.91,31.87,31.88,52549.0,28.3923,28.3923,28.3567,28.3656,52549.0
2023-02-08 13:50:00,31.88,31.91,31.8,31.86,93300.0,28.3656,28.3923,28.2944,28.3478,93300.0
2023-02-08 14:00:00,31.86,31.86,31.73,31.74,61297.0,28.3478,28.3478,28.2321,28.241,61297.0
2023-02-08 14:10:00,31.74,31.85,31.73,31.8,101090.0,28.241,28.3389,28.2321,28.2944,101090.0
2023-02-08 14:20:00,31.8,31.8,31.76,31.78,44809.0,28.2944,28.2944,28.2588,28.2766,44809.0
2023-02-08 14:30:00,31.79,31.82,31.78,31.8,55956.0,28.2855,28.3122,28.2766,28.2944,55956.0
2023-02-08 14:40:00,31.8,31.8,31.7,31.72,66941.0,28.2944,28.2944,28.2054,28.2232,66941.0
2023-02-08 14:50:00,31.72,31.82,31.71,31.8,131070.0,28.2232,28.3122,28.2143,28.2944,131070.0
2023-02-08 15:00:00,31.81,31.82,31.73,31.77,163777.0,28.3033,28.3122,28.2321,28.2677,163777.0
2023-02-08 15:10:00,31.78,31.8,31.7,31.76,164854.0,28.2766,28.2944,28.2054,28.2588,164854.0
2023-02-08 15:20:00,31.76,31.83,31.76,31.81,108969.0,28.2588,28.3211,28.2588,28.3033,108969.0
2023-02-08 15:30:00,31.81,31.88,31.78,31.88,178029.0,28.3033,28.3656,28.2766,28.3656,178029.0
2023-02-08 15:40:00,31.88,31.91,31.81,31.82,266736.0,28.3656,28.3923,28.3033,28.3122,266736.0
2023-02-08 15:50:00,31.81,31.86,31.79,31.8,688735.0,28.3033,28.3478,28.2855,28.2944,688735.0
2023-02-09 09:30:00,31.88,31.94,31.76,31.79,107936.0,28.3656,28.4189,28.2588,28.2855,107936.0
2023-02-09 09:40:00,31.79,31.89,31.77,31.81,87430.0,28.2855,28.3745,28.2677,28.3033,87430.0
2023-02-09 09:50:00,31.81,31.87,31.6,31.65,111128.0,28.3033,28.3567,28.1164,28.1609,111128.0
2023-02-09 10:00:00,31.65,31.7,31.58,31.67,108446.0,28.1609,28.2054,28.0986,28.1787,108446.0
2023-02-09 10:10:00,31.66,31.68,31.6,31.64,72905.0,28.1698,28.1876,28.1164,28.152,72905.0
2023-02-09 10:20:00,31.64,31.67,31.54,31.6,127236.0,28.152,28.1787,28.063,28.1164,127236.0
2023-02-09 10:30:00,31.6,31.67,31.59,31.64,90148.0,28.1164,28.1787,28.1075,28.152,90148.0
2023-02-09 10:40:00,31.64,31.71,31.57,31.64,218879.0,28.152,28.2143,28.0897,28.152,218879.0
2023-02-09 10:50:00,31.64,31.69,31.6,31.64,127281.0,28.152,28.1965,28.1164,28.152,127281.0
2023-02-09 11:00:00,31.65,31.69,31.5,31.57,95557.0,28.1609,28.1965,28.0275,28.0897,95557.0
2023-02-09 11:10:00,31.58,31.65,31.54,31.65,50484.0,28.0986,28.1609,28.063,28.1609,50484.0
2023-02-09 11:20:00,31.66,31.67,31.62,31.66,76458.0,28.1698,28.1787,28.1342,28.1698,76458.0
2023-02-09 11:30:00,31.66,31.68,31.62,31.68,66999.0,28.1698,28.1876,28.1342,28.1876,66999.0
2023-02-09 11:40:00,31.67,31.71,31.66,31.7,96611.0,28.1787,28.2143,28.1698,28.2054,96611.0
2023-02-09 11:50:00,31.7,31.71,31.57,31.58,89826.0,28.2054,28.2143,28.0897,28.0986,89826.0
2023-02-09 12:00:00,31.58,31.59,31.51,31.59,100860.0,28.0986,28.1075,28.0363,28.1075,100860.0
2023-02-09 12:10:00,31.59,31.62,31.55,31.58,68520.0,28.1075,28.1342,28.0719,28.0986,68520.0
2023-02-09 12:20:00,31.59,31.63,31.54,31.55,67490.0,28.1075,28.1431,28.063,28.0719,67490.0
2023-02-09 12:30:00,31.56,31.57,31.44,31.46,115428.0,28.0808,28.0897,27.9741,27.9919,115428.0
2023-02-09 12:40:00,31.45,31.47,31.37,31.4,150979.0,27.983,28.0008,27.9118,27.9385,150979.0
2023-02-09 12:50:00,31.39,31.43,31.35,31.36,120174.0,27.9296,27.9652,27.894,27.9029,120174.0
2023-02-09 13:00:00,31.35,31.4,31.3,31.4,112918.0,27.894,27.9385,27.8495,27.9385,112918.0
2023-02-09 13:10:00,31.41,31.43,31.37,31.39,59657.0,27.9474,27.9652,27.9118,27.9296,59657.0
2023-02-09 13:20:00,31.4,31.42,31.36,31.38,72345.0,27.9385,27.9563,27.9029,27.9207,72345.0
2023-02-09 13:30:00,31.37,31.44,31.36,31.37,80326.0,27.9118,27.9741,27.9029,27.9118,80326.0
2023-02-09 13:40:00,31.37,31.4,31.31,31.38,88533.0,27.9118,27.9385,27.8584,27.9207,88533.0
2023-02-09 13:50:00,31.37,31.41,31.36,31.36,53950.0,27.9118,27.9474,27.9029,27.9029,53950.0
2023-02-09 14:00:00,31.37,31.44,31.35,31.43,191289.0,27.9118,27.9741,27.894,27.9652,191289.0
2023-02-09 14:10:00,31.43,31.44,31.26,31.27,169719.0,27.9652,27.9741,27.8139,27.8228,169719.0
2023-02-09 14:20:00,31.27,31.3,31.24,31.26,131528.0,27.8228,27.8495,27.7961,27.8139,131528.0
2023-02-09 14:30:00,31.27,31.3,31.22,31.23,84918.0,27.8228,27.8495,27.7783,27.7872,84918.0
2023-02-09 14:40:00,31.23,31.3,31.23,31.29,126850.0,27.7872,27.8495,27.7872,27.8406,126850.0
2023-02-09 14:50:00,31.28,31.31,31.24,31.28,75832.0,27.8317,27.8584,27.7961,27.8317,75832.0
2023-02-09 15:00:00,31.29,31.3,31.22,31.27,130972.0,27.8406,27.8495,27.7783,27.8228,130972.0
2023-02-09 15:10:00,31.27,31.28,31.22,31.26,107379.0,27.8228,27.8317,27.7783,27.8139,107379.0
2023-02-09 15:20:00,31.26,31.31,31.25,31.28,190242.0,27.8139,27.8584,27.805,27.8317,190242.0
2023-02-09 15:30:00,31.27,31.29,31.23,31.27,194497.0,27.8228,27.8406,27.7872,27.8228,194497.0
2023-02-09 15:40:00,31.27,31.36,31.25,31.36,317357.0,27.8228,27.9029,27.805,27.9029,317357.0
2023-02-09 15:50:00,31.36,31.45,31.31,31.32,708991.0,27.9029,27.983,27.8584,27.8673,708991.0
2023-02-10 09:30:00,31.63,31.63,31.42,31.47,120960.0,28.1431,28.1431,27.9563,28.0008,120960.0
2023-02-10 09:40:00,31.46,31.57,31.43,31.56,97388.0,27.9919,28.0897,27.9652,28.0808,97388.0
2023-02-10 09:50:00,31.56,31.6,31.51,31.6,94302.0,28.0808,28.1164,28.0363,28.1164,94302.0
2023-02-10 10:00:00,31.6,31.6,31.43,31.47,121779.0,28.1164,28.1164,27.9652,28.0008,121779.0
2023-02-10 10:10:00,31.47,31.52,31.43,31.5,119143.0,28.0008,28.0452,27.9652,28.0275,119143.0
2023-02-10 10:20:00,31.5,31.6,31.48,31.59,124064.0,28.0275,28.1164,28.0097,28.1075,124064.0
2023-02-10 10:30:00,31.6,31.6,31.54,31.6,170508.0,28.1164,28.1164,28.063,28.1164,170508.0
2023-02-10 10:40:00,31.59,31.61,31.55,31.6,174672.0,28.1075,28.1253,28.0719,28.1164,174672.0
2023-02-10 10:50:00,31.59,31.61,31.54,31.6,113466.0,28.1075,28.1253,28.063,28.1164,113466.0
2023-02-10 11:00:00,31.6,31.69,31.59,31.63,107427.0,28.1164,28.1965,28.1075,28.1431,107427.0
2023-02-10 11:10:00,31.63,31.71,31.59,31.62,235647.0,28.1431,28.2143,28.1075,28.1342,235647.0
2023-02-10 11:20:00,31.62,31.64,31.59,31.62,106862.0,28.1342,28.152,28.1075,28.1342,106862.0
2023-02-10 11:30:00,31.62,31.66,31.58,31.58,125350.0,28.1342,28.1698,28.0986,28.0986,125350.0
2023-02-10 11:40:00,31.58,31.64,31.57,31.63,79735.0,28.0986,28.152,28.0897,28.1431,79735.0
2023-02-10 11:50:00,31.63,31.65,31.59,31.64,85646.0,28.1431,28.1609,28.1075,28.152,85646.0
2023-02-10 12:00:00,31.63,31.66,31.59,31.65,41522.0,28.1431,28.1698,28.1075,28.1609,41522.0
2023-02-10 12:10:00,31.65,31.66,31.6,31.66,58924.0,28.1609,28.1698,28.1164,28.1698,58924.0
2023-02-10 12:20:00,31.66,31.67,31.62,31.65,82406.0,28.1698,28.1787,28.1342,28.1609,82406.0
2023-02-10 12:30:00,31.65,31.68,31.61,31.61,52458.0,28.1609,28.1876,28.1253,28.1253,52458.0
2023-02-10 12:40:00,31.62,31.65,31.59,31.62,134024.0,28.1342,28.1609,28.1075,28.1342,134024.0
2023-02-10 12:50:00,31.62,31.68,31.6,31.67,91747.0,28.1342,28.1876,28.1164,28.1787,91747.0
2023-02-10 13:00:00,31.66,31.72,31.65,31.7,154635.0,28.1698,28.2232,28.1609,28.2054,154635.0
2023-02-10 13:10:00,31.7,31.72,31.68,31.71,77848.0,28.2054,28.2232,28.1876,28.2143,77848.0
2023-02-10 13:20:00,31.71,31.75,31.71,31.74,99916.0,28.2143,28.2499,28.2143,28.241,99916.0
2023-02-10 13:30:00,31.73,31.73,31.66,31.69,108044.0,28.2321,28.2321,28.1698,28.1965,108044.0
2023-02-10 13:40:00,31.69,31.69,31.62,31.66,88188.0,28.1965,28.1965,28.1342,28.1698,88188.0
2023-02-10 13:50:00,31.67,31.68,31.64,31.65,82380.0,28.1787,28.1876,28.152,28.1609,82380.0
2023-02-10 14:00:00,31.66,31.72,31.64,31.71,95029.0,28.1698,28.2232,28.152,28.2143,95029.0
2023-02-10 14:10:00,31.71,31.76,31.7,31.75,51719.0,28.2143,28.2588,28.2054,28.2499,51719.0
2023-02-10 14:20:00,31.75,31.77,31.72,31.74,53653.0,28.2499,28.2677,28.2232,28.241,53653.0
2023-02-10 14:30:00,31.73,31.76,31.69,31.73,117277.0,28.2321,28.2588,28.1965,28.2321,117277.0
2023-02-10 14:40:00,31.73,31.78,31.71,31.74,93468.0,28.2321,28.2766,28.2143,28.241,93468.0
2023-02-10 14:50:00,31.74,31.81,31.73,31.79,84569.0,28.241,28.3033,28.2321,28.2855,84569.0
2023-02-10 15:00:00,31.79,31.81,31.74,31.8,68027.0,28.2855,28.3033,28.241,28.2944,68027.0
2023-02-10 15:10:00,31.8,31.82,31.74,31.77,81924.0,28.2944,28.3122,28.241,28.2677,81924.0
2023-02-10 15:20:00,31.76,31.78,31.72,31.78,102872.0,28.2588,28.2766,28.2232,28.2766,102872.0
2023-02-10 15:30:00,31.78,31.87,31.78,31.86,138124.0,28.2766,28.3567,28.2766,28.3478,138124.0
2023-02-10 15:40:00,31.87,31.88,31.84,31.85,219551.0,28.3567,28.3656,28.33,28.3389,219551.0
2023-02-10 15:50:00,31.86,31.87,31.75,31.82,807428.0,28.3478,28.3567,28.2499,28.3122,807428.0
2023-02-13 09:30:00,31.68,31.74,31.63,31.74,96025.0,28.1876,28.241,28.1431,28.241,96025.0
2023-02-13 09:40:00,31.74,31.82,31.72,31.78,67284.0,28.241,28.3122,28.2232,28.2766,67284.0
2023-02-13 09:50:00,31.79,31.85,31.76,31.82,60244.0,28.2855,28.3389,28.2588,28.3122,60244.0
2023-02-13 10:00:00,31.82,31.85,31.8,31.85,94626.0,28.3122,28.3389,28.2944,28.3389,94626.0
2023-02-13 10:10:00,31.85,31.87,31.76,31.79,61954.0,28.3389,28.3567,28.2588,28.2855,61954.0
2023-02-13 10:20:00,31.8,31.81,31.77,31.81,50546.0,28.2944,28.3033,28.2677,28.3033,50546.0
2023-02-13 10:30:00,31.81,31.86,31.78,31.83,88196.0,28.3033,28.3478,28.2766,28.3211,88196.0
2023-02-13 10:40:00,31.84,31.94,31.83,31.93,79113.0,28.33,28.4189,28.3211,28.41,79113.0
2023-02-13 10:50:00,31.93,31.94,31.84,31.85,53742.0,28.41,28.4189,28.33,28.3389,53742.0
2023-02-13 11:00:00,31.85,31.87,31.81,31.83,92922.0,28.3389,28.3567,28.3033,28.3211,92922.0
2023-02-13 11:10:00,31.84,31.84,31.73,31.75,97785.0,28.33,28.33,28.2321,28.2499,97785.0
2023-02-13 11:20:00,31.75,31.76,31.71,31.73,52673.0,28.2499,28.2588,28.2143,28.2321,52673.0
2023-02-13 11:30:00,31.73,31.73,31.64,31.71,84942.0,28.2321,28.2321,28.152,28.2143,84942.0
2023-02-13 11:40:00,31.71,31.75,31.7,31.7,61534.0,28.2143,28.2499,28.2054,28.2054,61534.0
2023-02-13 11:50:00,31.7,31.74,31.67,31.73,70969.0,28.2054,28.241,28.1787,28.2321,70969.0
2023-02-13 12:00:00,31.73,31.77,31.72,31.75,84761.0,28.2321,28.2677,28.2232,28.2499,84761.0
2023-02-13 12:10:00,31.74,31.77,31.73,31.76,61467.0,28.241,28.2677,28.2321,28.2588,61467.0
2023-02-13 12:20:00,31.75,31.82,31.74,31.82,72483.0,28.2499,28.3122,28.241,28.3122,72483.0
2023-02-13 12:30:00,31.82,31.88,31.81,31.86,52303.0,28.3122,28.3656,28.3033,28.3478,52303.0
2023-02-13 12:40:00,31.87,31.92,31.85,31.91,52245.0,28.3567,28.4012,28.3389,28.3923,52245.0
2023-02-13 12:50:00,31.91,31.93,31.88,31.89,56714.0,28.3923,28.41,28.3656,28.3745,56714.0
2023-02-13 13:00:00,31.89,31.95,31.89,31.9,77005.0,28.3745,28.4278,28.3745,28.3834,77005.0
2023-02-13 13:10:00,31.9,31.92,31.88,31.92,37467.0,28.3834,28.4012,28.3656,28.4012,37467.0
2023-02-13 13:20:00,31.92,31.92,31.86,31.87,73561.0,28.4012,28.4012,28.3478,28.3567,73561.0
2023-02-13 13:30:00,31.87,31.91,31.82,31.85,99828.0,28.3567,28.3923,28.3122,28.3389,99828.0
2023-02-13 13:40:00,31.85,31.87,31.82,31.86,55179.0,28.3389,28.3567,28.3122,28.3478,55179.0
2023-02-13 13:50:00,31.86,31.86,31.79,31.83,93489.0,28.3478,28.3478,28.2855,28.3211,93489.0
2023-02-13 14:00:00,31.83,31.86,31.83,31.85,42147.0,28.3211,28.3478,28.3211,28.3389,42147.0
2023-02-13 14:10:00,31.85,31.88,31.83,31.85,79813.0,28.3389,28.3656,28.3211,28.3389,79813.0
2023-02-13 14:20:00,31.85,31.85,31.81,31.82,48672.0,28.3389,28.3389,28.3033,28.3122,48672.0
2023-02-13 14:30:00,31.82,31.83,31.78,31.82,57556.0,28.3122,28.3211,28.2766,28.3122,57556.0
2023-02-13 14:40:00,31.81,31.84,31.79,31.81,62374.0,28.3033,28.33,28.2855,28.3033,62374.0
2023-02-13 14:50:00,31.81,31.84,31.79,31.82,93347.0,28.3033,28.33,28.2855,28.3122,93347.0
2023-02-13 15:00:00,31.81,31.81,31.72,31.75,179138.0,28.3033,28.3033,28.2232,28.2499,179138.0
2023-02-13 15:10:00,31.75,31.76,31.72,31.76,83228.0,28.2499,28.2588,28.2232,28.2588,83228.0
2023-02-13 15:20:00,31.76,31.78,31.72,31.73,122447.0,28.2588,28.2766,28.2232,28.2321,122447.0
2023-02-13 15:30:00,31.74,31.81,31.73,31.81,140531.0,28.241,28.3033,28.2321,28.3033,140531.0
2023-02-13 15:40:00,31.81,31.82,31.78,31.82,175082.0,28.3033,28.3122,28.2766,28.3122,175082.0
2023-02-13 15:50:00,31.82,31.82,31.75,31.81,465995.0,28.3122,28.3122,28.2499,28.3033,465995.0
2023-02-14 09:30:00,31.68,31.71,31.54,31.67,173193.0,28.1876,28.2143,28.063,28.1787,173193.0
2023-02-14 09:40:00,31.67,31.83,31.63,31.8,121201.0,28.1787,28.3211,28.1431,28.2944,121201.0
2023-02-14 09:50:00,31.8,32.0,31.77,31.96,78974.0,28.2944,28.4723,28.2677,28.4367,78974.0
2023-02-14 10:00:00,31.96,32.06,31.94,32.04,62248.0,28.4367,28.5257,28.4189,28.5079,62248.0
2023-02-14 10:10:00,32.04,32.09,32.0,32.04,95982.0,28.5079,28.5524,28.4723,28.5079,95982.0
2023-02-14 10:20:00,32.04,32.07,31.99,32.0,90485.0,28.5079,28.5346,28.4634,28.4723,90485.0
2023-02-14 10:30:00,32.0,32.03,31.86,31.87,99191.0,28.4723,28.499,28.3478,28.3567,99191.0
2023-02-14 10:40:00,31.88,31.92,31.79,31.89,181799.0,28.3656,28.4012,28.2855,28.3745,181799.0
2023-02-14 10:50:00,31.88,31.91,31.8,31.89,83426.0,28.3656,28.3923,28.2944,28.3745,83426.0
2023-02-14 11:00:00,31.88,31.99,31.87,31.89,60765.0,28.3656,28.4634,28.3567,28.3745,60765.0
2023-02-14 11:10:00,31.9,31.91,31.85,31.91,51016.0,28.3834,28.3923,28.3389,28.3923,51016.0
2023-02-14 11:20:00,31.91,31.93,31.81,31.84,140188.0,28.3923,28.41,28.3033,28.33,140188.0
2023-02-14 11:30:00,31.83,31.84,31.74,31.8,141042.0,28.3211,28.33,28.241,28.2944,141042.0
2023-02-14 11:40:00,31.8,31.82,31.74,31.8,40097.0,28.2944,28.3122,28.241,28.2944,40097.0
2023-02-14 11:50:00,31.8,31.8,31.66,31.71,57162.0,28.2944,28.2944,28.1698,28.2143,57162.0
2023-02-14 12:00:00,31.7,31.76,31.69,31.74,68209.0,28.2054,28.2588,28.1965,28.241,68209.0
2023-02-14 12:10:00,31.74,31.8,31.73,31.8,52617.0,28.241,28.2944,28.2321,28.2944,52617.0
2023-02-14 12:20:00,31.8,31.81,31.76,31.77,42782.0,28.2944,28.3033,28.2588,28.2677,42782.0
2023-02-14 12:30:00,31.78,31.83,31.73,31.75,83347.0,28.2766,28.3211,28.2321,28.2499,83347.0
2023-02-14 12:40:00,31.75,31.79,31.73,31.78,49424.0,28.2499,28.2855,28.2321,28.2766,49424.0
2023-02-14 12:50:00,31.78,31.83,31.77,31.81,39228.0,28.2766,28.3211,28.2677,28.3033,39228.0
2023-02-14 13:00:00,31.81,31.94,31.8,31.89,50435.0,28.3033,28.4189,28.2944,28.3745,50435.0
2023-02-14 13:10:00,31.89,31.97,31.86,31.93,38834.0,28.3745,28.4456,28.3478,28.41,38834.0
2023-02-14 13:20:00,31.93,31.95,31.89,31.92,52359.0,28.41,28.4278,28.3745,28.4012,52359.0
2023-02-14 13:30:00,31.93,31.94,31.87,31.91,46742.0,28.41,28.4189,28.3567,28.3923,46742.0
2023-02-14 13:40:00,31.92,31.92,31.85,31.9,35850.0,28.4012,28.4012,28.3389,28.3834,35850.0
2023-02-14 13:50:00,31.89,31.91,31.85,31.88,142278.0,28.3745,28.3923,28.3389,28.3656,142278.0
2023-02-14 14:00:00,31.87,31.91,31.8,31.84,75306.0,28.3567,28.3923,28.2944,28.33,75306.0
2023-02-14 14:10:00,31.84,31.88,31.83,31.87,52143.0,28.33,28.3656,28.3211,28.3567,52143.0
2023-02-14 14:20:00,31.87,31.89,31.81,31.84,57044.0,28.3567,28.3745,28.3033,28.33,57044.0
2023-02-14 14:30:00,31.84,31.91,31.83,31.89,41583.0,28.33,28.3923,28.3211,28.3745,41583.0
2023-02-14 14:40:00,31.9,31.98,31.89,31.96,55946.0,28.3834,28.4545,28.3745,28.4367,55946.0
2023-02-14 14:50:00,31.96,31.99,31.92,31.98,146279.0,28.4367,28.4634,28.4012,28.4545,146279.0
2023-02-14 15:00:00,31.98,32.01,31.94,31.95,96196.0,28.4545,28.4812,28.4189,28.4278,96196.0
2023-02-14 15:10:00,31.94,31.95,31.91,31.93,85878.0,28.4189,28.4278,28.3923,28.41,85878.0
2023-02-14 15:20:00,31.93,31.96,31.92,31.92,95359.0,28.41,28.4367,28.4012,28.4012,95359.0
2023-02-14 15:30:00,31.92,31.96,31.91,31.94,138913.0,28.4012,28.4367,28.3923,28.4189,138913.0
2023-02-14 15:40:00,31.95,31.96,31.89,31.94,201981.0,28.4278,28.4367,28.3745,28.4189,201981.0
2023-02-14 15:50:00,31.93,31.96,31.9,31.93,463462.0,28.41,28.4367,28.3834,28.41,463462.0
2023-02-15 09:30:00,31.72,31.79,31.66,31.68,260084.0,28.2232,28.2855,28.1698,28.1876,260084.0
2023-02-15 09:40:00,31.68,31.82,31.68,31.78,182490.0,28.1876,28.3122,28.1876,28.2766,182490.0
2023-02-15 09:50:00,31.78,31.79,31.57,31.66,176898.0,28.2766,28.2855,28.0897,28.1698,176898.0
2023-02-15 10:00:00,31.65,31.83,31.64,31.72,91954.0,28.1609,28.3211,28.152,28.2232,91954.0
2023-02-15 10:10:00,31.71,31.82,31.69,31.82,91314.0,28.2143,28.3122,28.1965,28.3122,91314.0
2023-02-15 10:20:00,31.82,31.84,31.78,31.83,99741.0,28.3122,28.33,28.2766,28.3211,99741.0
2023-02-15 10:30:00,31.82,31.97,31.79,31.93,136072.0,28.3122,28.4456,28.2855,28.41,136072.0
2023-02-15 10:40:00,31.93,32.02,31.93,31.96,190172.0,28.41,28.4901,28.41,28.4367,190172.0
2023-02-15 10:50:00,31.96,32.04,31.94,31.97,74593.0,28.4367,28.5079,28.4189,28.4456,74593.0
2023-02-15 11:00:00,31.96,31.98,31.9,31.94,93902.0,28.4367,28.4545,28.3834,28.4189,93902.0
2023-02-15 11:10:00,31.94,32.01,31.94,31.99,78466.0,28.4189,28.4812,28.4189,28.4634,78466.0
2023-02-15 11:20:00,32.0,32.0,31.93,31.98,93429.0,28.4723,28.4723,28.41,28.4545,93429.0
2023-02-15 11:30:00,31.97,31.98,31.89,31.92,91214.0,28.4456,28.4545,28.3745,28.4012,91214.0
2023-02-15 11:40:00,31.93,32.02,31.92,32.0,109988.0,28.41,28.4901,28.4012,28.4723,109988.0
2023-02-15 11:50:00,32.0,32.03,31.97,31.98,80480.0,28.4723,28.499,28.4456,28.4545,80480.0
2023-02-15 12:00:00,31.98,31.99,31.88,31.9,78482.0,28.4545,28.4634,28.3656,28.3834,78482.0
2023-02-15 12:10:00,31.89,31.92,31.81,31.83,60917.0,28.3745,28.4012,28.3033,28.3211,60917.0
2023-02-15 12:20:00,31.82,31.87,31.81,31.83,115384.0,28.3122,28.3567,28.3033,28.3211,115384.0
2023-02-15 12:30:00,31.83,31.88,31.82,31.86,92164.0,28.3211,28.3656,28.3122,28.3478,92164.0
2023-02-15 12:40:00,31.86,31.94,31.86,31.89,87732.0,28.3478,28.4189,28.3478,28.3745,87732.0
2023-02-15 12:50:00,31.89,31.92,31.88,31.89,70358.0,28.3745,28.4012,28.3656,28.3745,70358.0
2023-02-15 13:00:00,31.89,31.94,31.88,31.94,55308.0,28.3745,28.4189,28.3656,28.4189,55308.0
2023-02-15 13:10:00,31.94,31.97,31.93,31.96,68524.0,28.4189,28.4456,28.41,28.4367,68524.0
2023-02-15 13:20:00,31.96,32.01,31.94,32.0,56706.0,28.4367,28.4812,28.4189,28.4723,56706.0
2023-02-15 13:30:00,32.0,32.06,31.97,31.99,165460.0,28.4723,28.5257,28.4456,28.4634,165460.0
2023-02-15 13:40:00,31.99,32.0,31.96,31.98,74886.0,28.4634,28.4723,28.4367,28.4545,74886.0
2023-02-15 13:50:00,31.98,32.0,31.94,32.0,140432.0,28.4545,28.4723,28.4189,28.4723,140432.0
2023-02-15 14:00:00,32.0,32.03,31.95,32.02,92041.0,28.4723,28.499,28.4278,28.4901,92041.0
2023-02-15 14:10:00,32.02,32.03,31.98,31.98,93829.0,28.4901,28.499,28.4545,28.4545,93829.0
2023-02-15 14:20:00,31.98,31.99,31.94,31.95,111708.0,28.4545,28.4634,28.4189,28.4278,111708.0
2023-02-15 14:30:00,31.95,31.97,31.93,31.95,86252.0,28.4278,28.4456,28.41,28.4278,86252.0
2023-02-15 14:40:00,31.94,31.98,31.93,31.96,114103.0,28.4189,28.4545,28.41,28.4367,114103.0
2023-02-15 14:50:00,31.96,31.97,31.93,31.94,77915.0,28.4367,28.4456,28.41,28.4189,77915.0
2023-02-15 15:00:00,31.93,31.97,31.92,31.96,138253.0,28.41,28.4456,28.4012,28.4367,138253.0
2023-02-15 15:10:00,31.96,32.01,31.94,32.01,234908.0,28.4367,28.4812,28.4189,28.4812,234908.0
2023-02-15 15:20:00,32.01,32.07,31.99,32.0,146608.0,28.4812,28.5346,28.4634,28.4723,146608.0
2023-02-15 15:30:00,32.01,32.09,31.99,32.07,184789.0,28.4812,28.5524,28.4634,28.5346,184789.0
2023-02-15 15:40:00,32.07,32.09,32.03,32.09,232531.0,28.5346,28.5524,28.499,28.5524,232531.0
2023-02-15 15:50:00,32.08,32.12,32.07,32.11,609483.0,28.5435,28.5791,28.5346,28.5702,609483.0
2023-02-16 09:30:00,31.97,32.08,31.94,32.06,202295.0,28.4456,28.5435,28.4189,28.5257,202295.0
2023-02-16 09:40:00,32.07,32.12,32.01,32.11,121361.0,28.5346,28.5791,28.4812,28.5702,121361.0
2023-02-16 09:50:00,32.1,32.15,31.93,31.98,164731.0,28.5613,28.6058,28.41,28.4545,164731.0
2023-02-16 10:00:00,31.97,32.04,31.93,31.97,176531.0,28.4456,28.5079,28.41,28.4456,176531.0
2023-02-16 10:10:00,31.98,32.02,31.95,32.01,128506.0,28.4545,28.4901,28.4278,28.4812,128506.0
2023-02-16 10:20:00,32.01,32.08,31.98,32.0,141598.0,28.4812,28.5435,28.4545,28.4723,141598.0
2023-02-16 10:30:00,31.99,32.17,31.98,32.12,205821.0,28.4634,28.6236,28.4545,28.5791,205821.0
2023-02-16 10:40:00,32.12,32.15,32.05,32.15,116835.0,28.5791,28.6058,28.5168,28.6058,116835.0
2023-02-16 10:50:00,32.15,32.19,32.13,32.19,119404.0,28.6058,28.6414,28.588,28.6414,119404.0
2023-02-16 11:00:00,32.18,32.19,32.09,32.12,104415.0,28.6325,28.6414,28.5524,28.5791,104415.0
2023-02-16 11:10:00,32.11,32.19,32.1,32.17,93890.0,28.5702,28.6414,28.5613,28.6236,93890.0
2023-02-16 11:20:00,32.18,32.22,32.15,32.19,46895.0,28.6325,28.6681,28.6058,28.6414,46895.0
2023-02-16 11:30:00,32.2,32.24,32.18,32.22,62314.0,28.6503,28.6859,28.6325,28.6681,62314.0
2023-02-16 11:40:00,32.21,32.27,32.19,32.26,52416.0,28.6592,28.7126,28.6414,28.7037,52416.0
2023-02-16 11:50:00,32.27,32.31,32.25,32.27,64544.0,28.7126,28.7482,28.6948,28.7126,64544.0
2023-02-16 12:00:00,32.27,32.32,32.26,32.32,36899.0,28.7126,28.7571,28.7037,28.7571,36899.0
2023-02-16 12:10:00,32.32,32.37,32.3,32.3,81358.0,28.7571,28.8015,28.7393,28.7393,81358.0
2023-02-16 12:20:00,32.3,32.35,32.29,32.33,71935.0,28.7393,28.7837,28.7304,28.766,71935.0
2023-02-16 12:30:00,32.33,32.36,32.3,32.33,59342.0,28.766,28.7926,28.7393,28.766,59342.0
2023-02-16 12:40:00,32.33,32.35,32.28,32.33,173394.0,28.766,28.7837,28.7215,28.766,173394.0
2023-02-16 12:50:00,32.33,32.33,32.29,32.32,71814.0,28.766,28.766,28.7304,28.7571,71814.0
2023-02-16 13:00:00,32.32,32.33,32.25,32.26,51093.0,28.7571,28.766,28.6948,28.7037,51093.0
2023-02-16 13:10:00,32.25,32.26,32.22,32.23,62529.0,28.6948,28.7037,28.6681,28.677,62529.0
2023-02-16 13:20:00,32.23,32.24,32.18,32.19,59186.0,28.677,28.6859,28.6325,28.6414,59186.0
2023-02-16 13:30:00,32.18,32.31,32.16,32.27,267214.0,28.6325,28.7482,28.6147,28.7126,267214.0
2023-02-16 13:40:00,32.27,32.33,32.25,32.31,164458.0,28.7126,28.766,28.6948,28.7482,164458.0
2023-02-16 13:50:00,32.3,32.32,32.27,32.32,108289.0,28.7393,28.7571,28.7126,28.7571,108289.0
2023-02-16 14:00:00,32.32,32.35,32.31,32.34,68593.0,28.7571,28.7837,28.7482,28.7748,68593.0
2023-02-16 14:10:00,32.35,32.38,32.32,32.36,123903.0,28.7837,28.8104,28.7571,28.7926,123903.0
2023-02-16 14:20:00,32.36,32.38,32.3,32.36,113675.0,28.7926,28.8104,28.7393,28.7926,113675.0
2023-02-16 14:30:00,32.35,32.41,32.35,32.38,90159.0,28.7837,28.8371,28.7837,28.8104,90159.0
2023-02-16 14:40:00,32.38,32.39,32.31,32.33,88306.0,28.8104,28.8193,28.7482,28.766,88306.0
2023-02-16 14:50:00,32.33,32.34,32.29,32.32,74052.0,28.766,28.7748,28.7304,28.7571,74052.0
2023-02-16 15:00:00,32.31,32.33,32.24,32.3,146042.0,28.7482,28.766,28.6859,28.7393,146042.0
2023-02-16 15:10:00,32.31,32.31,32.16,32.16,156627.0,28.7482,28.7482,28.6147,28.6147,156627.0
2023-02-16 15:20:00,32.16,32.22,32.15,32.19,121848.0,28.6147,28.6681,28.6058,28.6414,121848.0
2023-02-16 15:30:00,32.2,32.23,32.16,32.19,161927.0,28.6503,28.677,28.6147,28.6414,161927.0
2023-02-16 15:40:00,32.19,32.21,32.14,32.16,219162.0,28.6414,28.6592,28.5969,28.6147,219162.0
2023-02-16 15:50:00,32.16,32.19,32.07,32.09,645869.0,28.6147,28.6414,28.5346,28.5524,645869.0
2023-02-17 09:30:00,31.73,31.85,31.61,31.61,365215.0,28.2321,28.3389,28.1253,28.1253,365215.0
2023-02-17 09:40:00,31.6,31.65,31.51,31.58,118599.0,28.1164,28.1609,28.0363,28.0986,118599.0
2023-02-17 09:50:00,31.57,31.57,31.35,31.4,194054.0,28.0897,28.0897,27.894,27.9385,194054.0
2023-02-17 10:00:00,31.4,31.47,31.37,31.37,233224.0,27.9385,28.0008,27.9118,27.9118,233224.0
2023-02-17 10:10:00,31.37,31.47,31.34,31.46,110362.0,27.9118,28.0008,27.8851,27.9919,110362.0
2023-02-17 10:20:00,31.46,31.57,31.45,31.54,109799.0,27.9919,28.0897,27.983,28.063,109799.0
2023-02-17 10:30:00,31.53,31.69,31.5,31.65,104009.0,28.0541,28.1965,28.0275,28.1609,104009.0
2023-02-17 10:40:00,31.65,31.68,31.6,31.65,306855.0,28.1609,28.1876,28.1164,28.1609,306855.0
2023-02-17 10:50:00,31.65,31.66,31.57,31.63,258301.0,28.1609,28.1698,28.0897,28.1431,258301.0
2023-02-17 11:00:00,31.63,31.69,31.61,31.64,98378.0,28.1431,28.1965,28.1253,28.152,98378.0
2023-02-17 11:10:00,31.64,31.67,31.51,31.52,102381.0,28.152,28.1787,28.0363,28.0452,102381.0
2023-02-17 11:20:00,31.52,31.55,31.49,31.53,91723.0,28.0452,28.0719,28.0186,28.0541,91723.0
2023-02-17 11:30:00,31.53,31.59,31.47,31.55,190201.0,28.0541,28.1075,28.0008,28.0719,190201.0
2023-02-17 11:40:00,31.55,31.62,31.54,31.61,180441.0,28.0719,28.1342,28.063,28.1253,180441.0
2023-02-17 11:50:00,31.62,31.62,31.49,31.51,125860.0,28.1342,28.1342,28.0186,28.0363,125860.0
2023-02-17 12:00:00,31.52,31.57,31.5,31.55,122244.0,28.0452,28.0897,28.0275,28.0719,122244.0
2023-02-17 12:10:00,31.55,31.56,31.44,31.44,138857.0,28.0719,28.0808,27.9741,27.9741,138857.0
2023-02-17 12:20:00,31.44,31.54,31.43,31.53,122180.0,27.9741,28.063,27.9652,28.0541,122180.0
2023-02-17 12:30:00,31.53,31.54,31.48,31.51,88730.0,28.0541,28.063,28.0097,28.0363,88730.0
2023-02-17 12:40:00,31.51,31.52,31.44,31.46,126051.0,28.0363,28.0452,27.9741,27.9919,126051.0
2023-02-17 12:50:00,31.47,31.49,31.38,31.4,116623.0,28.0008,28.0186,27.9207,27.9385,116623.0
2023-02-17 13:00:00,31.4,31.41,31.31,31.39,116198.0,27.9385,27.9474,27.8584,27.9296,116198.0
2023-02-17 13:10:00,31.38,31.41,31.35,31.37,126006.0,27.9207,27.9474,27.894,27.9118,126006.0
2023-02-17 13:20:00,31.37,31.4,31.33,31.38,111586.0,27.9118,27.9385,27.8762,27.9207,111586.0
2023-02-17 13:30:00,31.38,31.38,31.26,31.28,187119.0,27.9207,27.9207,27.8139,27.8317,187119.0
2023-02-17 13:40:00,31.28,31.37,31.27,31.36,155461.0,27.8317,27.9118,27.8228,27.9029,155461.0
2023-02-17 13:50:00,31.35,31.39,31.31,31.32,82569.0,27.894,27.9296,27.8584,27.8673,82569.0
2023-02-17 14:00:00,31.32,31.35,31.29,31.34,111401.0,27.8673,27.894,27.8406,27.8851,111401.0
2023-02-17 14:10:00,31.34,31.34,31.25,31.27,130176.0,27.8851,27.8851,27.805,27.8228,130176.0
2023-02-17 14:20:00,31.27,31.34,31.26,31.3,99356.0,27.8228,27.8851,27.8139,27.8495,99356.0
2023-02-17 14:30:00,31.31,31.33,31.29,31.33,100274.0,27.8584,27.8762,27.8406,27.8762,100274.0
2023-02-17 14:40:00,31.32,31.34,31.28,31.34,109252.0,27.8673,27.8851,27.8317,27.8851,109252.0
2023-02-17 14:50:00,31.33,31.36,31.31,31.34,127310.0,27.8762,27.9029,27.8584,27.8851,127310.0
2023-02-17 15:00:00,31.35,31.39,31.32,31.38,128557.0,27.894,27.9296,27.8673,27.9207,128557.0
2023-02-17 15:10:00,31.38,31.38,31.29,31.3,138572.0,27.9207,27.9207,27.8406,27.8495,138572.0
2023-02-17 15:20:00,31.3,31.32,31.26,31.27,154659.0,27.8495,27.8673,27.8139,27.8228,154659.0
2023-02-17 15:30:00,31.27,31.33,31.18,31.3,303355.0,27.8228,27.8762,27.7427,27.8495,303355.0
2023-02-17 15:40:00,31.29,31.33,31.23,31.29,516412.0,27.8406,27.8762,27.7872,27.8406,516412.0
2023-02-17 15:50:00,31.29,31.38,31.25,31.25,1295789.0,27.8406,27.9207,27.805,27.805,1295789.0
2023-02-21 09:30:00,31.13,31.26,30.95,31.16,386917.0,27.6982,27.8139,27.5381,27.7249,386917.0
2023-02-21 09:40:00,31.16,31.17,30.86,30.86,236050.0,27.7249,27.7338,27.458,27.458,236050.0
2023-02-21 09:50:00,30.86,30.94,30.74,30.82,196062.0,27.458,27.5292,27.3512,27.4224,196062.0
2023-02-21 10:00:00,30.82,31.04,30.77,30.98,209307.0,27.4224,27.6182,27.3779,27.5648,209307.0
2023-02-21 10:10:00,30.97,31.08,30.95,31.0,182104.0,27.5559,27.6538,27.5381,27.5826,182104.0
2023-02-21 10:20:00,30.99,31.02,30.81,30.91,281930.0,27.5737,27.6004,27.4135,27.5025,281930.0
2023-02-21 10:30:00,30.91,30.96,30.84,30.85,190219.0,27.5025,27.547,27.4402,27.4491,190219.0
2023-02-21 10:40:00,30.85,30.86,30.64,30.65,230548.0,27.4491,27.458,27.2623,27.2712,230548.0
2023-02-21 10:50:00,30.65,30.83,30.62,30.82,317016.0,27.2712,27.4313,27.2445,27.4224,317016.0
2023-02-21 11:00:00,30.82,30.87,30.79,30.8,118832.0,27.4224,27.4669,27.3957,27.4046,118832.0
2023-02-21 11:10:00,30.79,30.84,30.78,30.8,81728.0,27.3957,27.4402,27.3868,27.4046,81728.0
2023-02-21 11:20:00,30.8,30.85,30.78,30.84,80762.0,27.4046,27.4491,27.3868,27.4402,80762.0
2023-02-21 11:30:00,30.85,30.88,30.71,30.76,104655.0,27.4491,27.4758,27.3245,27.369,104655.0
2023-02-21 11:40:00,30.75,30.84,30.71,30.83,124879.0,27.3601,27.4402,27.3245,27.4313,124879.0
2023-02-21 11:50:00,30.83,30.83,30.69,30.8,228457.0,27.4313,27.4313,27.3067,27.4046,228457.0
2023-02-21 12:00:00,30.8,30.83,30.68,30.7,126286.0,27.4046,27.4313,27.2978,27.3156,126286.0
2023-02-21 12:10:00,30.7,30.75,30.67,30.71,151250.0,27.3156,27.3601,27.289,27.3245,151250.0
2023-02-21 12:20:00,30.71,30.74,30.67,30.71,90329.0,27.3245,27.3512,27.289,27.3245,90329.0
2023-02-21 12:30:00,30.71,30.73,30.66,30.69,87415.0,27.3245,27.3423,27.2801,27.3067,87415.0
2023-02-21 12:40:00,30.69,30.72,30.6,30.6,103505.0,27.3067,27.3334,27.2267,27.2267,103505.0
2023-02-21 12:50:00,30.6,30.66,30.58,30.65,102741.0,27.2267,27.2801,27.2089,27.2712,102741.0
2023-02-21 13:00:00,30.64,30.66,30.53,30.54,93478.0,27.2623,27.2801,27.1644,27.1733,93478.0
2023-02-21 13:10:00,30.54,30.56,30.5,30.54,96412.0,27.1733,27.1911,27.1377,27.1733,96412.0
2023-02-21 13:20:00,30.55,30.59,30.53,30.54,67523.0,27.1822,27.2178,27.1644,27.1733,67523.0
2023-02-21 13:30:00,30.54,30.54,30.47,30.51,112934.0,27.1733,27.1733,27.111,27.1466,112934.0
2023-02-21 13:40:00,30.5,30.53,30.46,30.51,108142.0,27.1377,27.1644,27.1021,27.1466,108142.0
2023-02-21 13:50:00,30.52,30.69,30.5,30.68,261616.0,27.1555,27.3067,27.1377,27.2978,261616.0
2023-02-21 14:00:00,30.68,30.7,30.63,30.65,138964.0,27.2978,27.3156,27.2534,27.2712,138964.0
2023-02-21 14:10:00,30.64,30.65,30.59,30.63,123776.0,27.2623,27.2712,27.2178,27.2534,123776.0
2023-02-21 14:20:00,30.64,30.64,30.56,30.63,153544.0,27.2623,27.2623,27.1911,27.2534,153544.0
2023-02-21 14:30:00,30.63,30.68,30.61,30.62,142378.0,27.2534,27.2978,27.2356,27.2445,142378.0
2023-02-21 14:40:00,30.62,30.72,30.62,30.71,106893.0,27.2445,27.3334,27.2445,27.3245,106893.0
2023-02-21 14:50:00,30.71,30.8,30.71,30.77,156140.0,27.3245,27.4046,27.3245,27.3779,156140.0
2023-02-21 15:00:00,30.77,30.8,30.7,30.73,196454.0,27.3779,27.4046,27.3156,27.3423,196454.0
2023-02-21 15:10:00,30.73,30.73,30.63,30.65,169474.0,27.3423,27.3423,27.2534,27.2712,169474.0
2023-02-21 15:20:00,30.66,30.66,30.59,30.62,211110.0,27.2801,27.2801,27.2178,27.2445,211110.0
2023-02-21 15:30:00,30.62,30.77,30.61,30.74,190785.0,27.2445,27.3779,27.2356,27.3512,190785.0
2023-02-21 15:40:00,30.74,30.85,30.71,30.84,368020.0,27.3512,27.4491,27.3245,27.4402,368020.0
2023-02-21 15:50:00,30.83,30.84,30.75,30.78,1066723.0,27.4313,27.4402,27.3601,27.3868,1066723.0
2023-02-22 09:30:00,30.88,31.04,30.71,31.04,290255.0,27.4758,27.6182,27.3245,27.6182,290255.0
2023-02-22 09:40:00,31.05,31.12,30.96,31.12,252790.0,27.6271,27.6893,27.547,27.6893,252790.0
2023-02-22 09:50:00,31.11,31.13,30.95,30.99,147335.0,27.6804,27.6982,27.5381,27.5737,147335.0
2023-02-22 10:00:00,30.99,31.01,30.85,30.86,176785.0,27.5737,27.5915,27.4491,27.458,176785.0
2023-02-22 10:10:00,30.86,30.86,30.64,30.66,202279.0,27.458,27.458,27.2623,27.2801,202279.0
2023-02-22 10:20:00,30.65,30.8,30.63,30.68,204046.0,27.2712,27.4046,27.2534,27.2978,204046.0
2023-02-22 10:30:00,30.67,30.68,30.52,30.61,338217.0,27.289,27.2978,27.1555,27.2356,338217.0
2023-02-22 10:40:00,30.61,30.69,30.57,30.6,228552.0,27.2356,27.3067,27.2,27.2267,228552.0
2023-02-22 10:50:00,30.61,30.78,30.6,30.74,199087.0,27.2356,27.3868,27.2267,27.3512,199087.0
2023-02-22 11:00:00,30.75,30.85,30.74,30.83,133360.0,27.3601,27.4491,27.3512,27.4313,133360.0
2023-02-22 11:10:00,30.83,30.83,30.75,30.8,122440.0,27.4313,27.4313,27.3601,27.4046,122440.0
2023-02-22 11:20:00,30.81,30.96,30.8,30.94,164488.0,27.4135,27.547,27.4046,27.5292,164488.0
2023-02-22 11:30:00,30.94,30.97,30.86,30.94,162246.0,27.5292,27.5559,27.458,27.5292,162246.0
2023-02-22 11:40:00,30.94,30.96,30.87,30.91,155250.0,27.5292,27.547,27.4669,27.5025,155250.0
2023-02-22 11:50:00,30.91,31.01,30.9,31.0,123395.0,27.5025,27.5915,27.4936,27.5826,123395.0
2023-02-22 12:00:00,31.0,31.03,30.95,31.0,119692.0,27.5826,27.6093,27.5381,27.5826,119692.0
2023-02-22 12:10:00,30.99,31.05,30.95,31.03,124784.0,27.5737,27.6271,27.5381,27.6093,124784.0
2023-02-22 12:20:00,31.03,31.06,30.99,31.05,87067.0,27.6093,27.636,27.5737,27.6271,87067.0
2023-02-22 12:30:00,31.04,31.11,31.04,31.09,102167.0,27.6182,27.6804,27.6182,27.6626,102167.0
2023-02-22 12:40:00,31.09,31.13,31.01,31.05,131293.0,27.6626,27.6982,27.5915,27.6271,131293.0
2023-02-22 12:50:00,31.05,31.17,31.02,31.15,131942.0,27.6271,27.7338,27.6004,27.716,131942.0
2023-02-22 13:00:00,31.14,31.21,31.12,31.19,124185.0,27.7071,27.7694,27.6893,27.7516,124185.0
2023-02-22 13:10:00,31.19,31.2,31.11,31.17,153232.0,27.7516,27.7605,27.6804,27.7338,153232.0
2023-02-22 13:20:00,31.17,31.24,31.16,31.19,97951.0,27.7338,27.7961,27.7249,27.7516,97951.0
2023-02-22 13:30:00,31.19,31.26,31.17,31.18,151635.0,27.7516,27.8139,27.7338,27.7427,151635.0
2023-02-22 13:40:00,31.18,31.25,31.16,31.19,113957.0,27.7427,27.805,27.7249,27.7516,113957.0
2023-02-22 13:50:00,31.19,31.2,31.11,31.11,136386.0,27.7516,27.7605,27.6804,27.6804,136386.0
2023-02-22 14:00:00,31.11,31.16,31.01,31.04,123995.0,27.6804,27.7249,27.5915,27.6182,123995.0
2023-02-22 14:10:00,31.04,31.07,30.87,30.98,121941.0,27.6182,27.6449,27.4669,27.5648,121941.0
2023-02-22 14:20:00,30.97,30.99,30.88,30.89,75860.0,27.5559,27.5737,27.4758,27.4847,75860.0
2023-02-22 14:30:00,30.88,30.89,30.78,30.83,122804.0,27.4758,27.4847,27.3868,27.4313,122804.0
2023-02-22 14:40:00,30.83,30.88,30.81,30.88,144175.0,27.4313,27.4758,27.4135,27.4758,144175.0
2023-02-22 14:50:00,30.88,30.88,30.82,30.85,122584.0,27.4758,27.4758,27.4224,27.4491,122584.0
2023-02-22 15:00:00,30.84,30.87,30.78,30.81,144654.0,27.4402,27.4669,27.3868,27.4135,144654.0
2023-02-22 15:10:00,30.82,30.83,30.75,30.77,113270.0,27.4224,27.4313,27.3601,27.3779,113270.0
2023-02-22 15:20:00,30.77,30.79,30.71,30.71,116716.0,27.3779,27.3957,27.3245,27.3245,116716.0
2023-02-22 15:30:00,30.71,30.81,30.69,30.8,209900.0,27.3245,27.4135,27.3067,27.4046,209900.0
2023-02-22 15:40:00,30.8,30.86,30.78,30.84,232722.0,27.4046,27.458,27.3868,27.4402,232722.0
2023-02-22 15:50:00,30.83,30.94,30.79,30.91,656657.0,27.4313,27.5292,27.3957,27.5025,656657.0
2023-02-23 09:30:00,31.18,31.31,31.17,31.17,219682.0,27.7427,27.8584,27.7338,27.7338,219682.0
2023-02-23 09:40:00,31.17,31.19,31.06,31.11,102924.0,27.7338,27.7516,27.636,27.6804,102924.0
2023-02-23 09:50:00,31.1,31.14,31.01,31.11,92741.0,27.6715,27.7071,27.5915,27.6804,92741.0
2023-02-23 10:00:00,31.11,31.13,30.96,30.97,91963.0,27.6804,27.6982,27.547,27.5559,91963.0
2023-02-23 10:10:00,30.98,31.05,30.95,31.03,61883.0,27.5648,27.6271,27.5381,27.6093,61883.0
2023-02-23 10:20:00,31.04,31.12,31.03,31.07,83404.0,27.6182,27.6893,27.6093,27.6449,83404.0
2023-02-23 10:30:00,31.06,31.12,31.02,31.09,83399.0,27.636,27.6893,27.6004,27.6626,83399.0
2023-02-23 10:40:00,31.09,31.11,31.0,31.02,85017.0,27.6626,27.6804,27.5826,27.6004,85017.0
2023-02-23 10:50:00,31.01,31.07,30.99,31.01,68549.0,27.5915,27.6449,27.5737,27.5915,68549.0
2023-02-23 11:00:00,31.01,31.07,31.0,31.03,120168.0,27.5915,27.6449,27.5826,27.6093,120168.0
2023-02-23 11:10:00,31.03,31.03,30.93,30.99,78576.0,27.6093,27.6093,27.5203,27.5737,78576.0
2023-02-23 11:20:00,30.98,30.98,30.83,30.84,76040.0,27.5648,27.5648,27.4313,27.4402,76040.0
2023-02-23 11:30:00,30.84,30.94,30.82,30.89,60872.0,27.4402,27.5292,27.4224,27.4847,60872.0
2023-02-23 11:40:00,30.9,30.92,30.85,30.9,52138.0,27.4936,27.5114,27.4491,27.4936,52138.0
2023-02-23 11:50:00,30.9,30.9,30.83,30.84,51091.0,27.4936,27.4936,27.4313,27.4402,51091.0
2023-02-23 12:00:00,30.83,30.92,30.81,30.88,63534.0,27.4313,27.5114,27.4135,27.4758,63534.0
2023-02-23 12:10:00,30.88,30.99,30.86,30.94,99058.0,27.4758,27.5737,27.458,27.5292,99058.0
2023-02-23 12:20:00,30.94,30.94,30.87,30.9,54923.0,27.5292,27.5292,27.4669,27.4936,54923.0
2023-02-23 12:30:00,30.9,30.93,30.86,30.87,101769.0,27.4936,27.5203,27.458,27.4669,101769.0
2023-02-23 12:40:00,30.87,30.91,30.83,30.87,57639.0,27.4669,27.5025,27.4313,27.4669,57639.0
2023-02-23 12:50:00,30.88,30.93,30.87,30.91,56844.0,27.4758,27.5203,27.4669,27.5025,56844.0
2023-02-23 13:00:00,30.9,30.93,30.88,30.9,103811.0,27.4936,27.5203,27.4758,27.4936,103811.0
2023-02-23 13:10:00,30.91,30.92,30.88,30.92,54184.0,27.5025,27.5114,27.4758,27.5114,54184.0
2023-02-23 13:20:00,30.92,30.93,30.89,30.92,78885.0,27.5114,27.5203,27.4847,27.5114,78885.0
2023-02-23 13:30:00,30.91,30.93,30.89,30.9,49199.0,27.5025,27.5203,27.4847,27.4936,49199.0
2023-02-23 13:40:00,30.9,30.93,30.88,30.92,101347.0,27.4936,27.5203,27.4758,27.5114,101347.0
2023-02-23 13:50:00,30.93,30.94,30.9,30.93,92749.0,27.5203,27.5292,27.4936,27.5203,92749.0
2023-02-23 14:00:00,30.93,30.94,30.91,30.93,70331.0,27.5203,27.5292,27.5025,27.5203,70331.0
2023-02-23 14:10:00,30.93,30.94,30.88,30.92,127730.0,27.5203,27.5292,27.4758,27.5114,127730.0
2023-02-23 14:20:00,30.91,31.03,30.91,31.03,159145.0,27.5025,27.6093,27.5025,27.6093,159145.0
2023-02-23 14:30:00,31.03,31.11,31.01,31.06,75204.0,27.6093,27.6804,27.5915,27.636,75204.0
2023-02-23 14:40:00,31.06,31.08,31.04,31.07,94363.0,27.636,27.6538,27.6182,27.6449,94363.0
2023-02-23 14:50:00,31.07,31.1,31.04,31.08,94399.0,27.6449,27.6715,27.6182,27.6538,94399.0
2023-02-23 15:00:00,31.08,31.13,31.07,31.13,103485.0,27.6538,27.6982,27.6449,27.6982,103485.0
2023-02-23 15:10:00,31.12,31.17,31.11,31.12,140890.0,27.6893,27.7338,27.6804,27.6893,140890.0
2023-02-23 15:20:00,31.12,31.19,31.09,31.19,121724.0,27.6893,27.7516,27.6626,27.7516,121724.0
2023-02-23 15:30:00,31.19,31.19,31.12,31.14,208180.0,27.7516,27.7516,27.6893,27.7071,208180.0
2023-02-23 15:40:00,31.14,31.17,31.08,31.11,253405.0,27.7071,27.7338,27.6538,27.6804,253405.0
2023-02-23 15:50:00,31.11,31.11,31.02,31.06,635737.0,27.6804,27.6804,27.6004,27.636,635737.0
2023-02-24 09:30:00,30.76,30.93,30.66,30.9,138228.0,27.369,27.5203,27.2801,27.4936,138228.0
2023-02-24 09:40:00,30.9,30.92,30.77,30.84,146682.0,27.4936,27.5114,27.3779,27.4402,146682.0
2023-02-24 09:50:00,30.83,30.93,30.81,30.83,97822.0,27.4313,27.5203,27.4135,27.4313,97822.0
2023-02-24 10:00:00,30.82,30.99,30.8,30.96,96915.0,27.4224,27.5737,27.4046,27.547,96915.0
2023-02-24 10:10:00,30.95,30.97,30.8,30.85,91473.0,27.5381,27.5559,27.4046,27.4491,91473.0
2023-02-24 10:20:00,30.85,30.89,30.77,30.79,86729.0,27.4491,27.4847,27.3779,27.3957,86729.0
2023-02-24 10:30:00,30.79,30.83,30.75,30.79,79146.0,27.3957,27.4313,27.3601,27.3957,79146.0
2023-02-24 10:40:00,30.79,30.89,30.76,30.83,90158.0,27.3957,27.4847,27.369,27.4313,90158.0
2023-02-24 10:50:00,30.84,30.84,30.78,30.79,111236.0,27.4402,27.4402,27.3868,27.3957,111236.0
2023-02-24 11:00:00,30.79,30.85,30.78,30.84,52005.0,27.3957,27.4491,27.3868,27.4402,52005.0
2023-02-24 11:10:00,30.83,30.87,30.82,30.85,48281.0,27.4313,27.4669,27.4224,27.4491,48281.0
2023-02-24 11:20:00,30.85,30.85,30.8,30.84,58066.0,27.4491,27.4491,27.4046,27.4402,58066.0
2023-02-24 11:30:00,30.82,30.89,30.81,30.86,38399.0,27.4224,27.4847,27.4135,27.458,38399.0
2023-02-24 11:40:00,30.86,30.95,30.84,30.94,50328.0,27.458,27.5381,27.4402,27.5292,50328.0
2023-02-24 11:50:00,30.94,30.98,30.88,30.89,84610.0,27.5292,27.5648,27.4758,27.4847,84610.0
2023-02-24 12:00:00,30.89,30.91,30.83,30.87,37217.0,27.4847,27.5025,27.4313,27.4669,37217.0
2023-02-24 12:10:00,30.87,30.91,30.82,30.84,62233.0,27.4669,27.5025,27.4224,27.4402,62233.0
2023-02-24 12:20:00,30.85,30.87,30.78,30.8,69907.0,27.4491,27.4669,27.3868,27.4046,69907.0
2023-02-24 12:30:00,30.8,30.85,30.76,30.76,64581.0,27.4046,27.4491,27.369,27.369,64581.0
2023-02-24 12:40:00,30.76,30.8,30.76,30.8,78873.0,27.369,27.4046,27.369,27.4046,78873.0
2023-02-24 12:50:00,30.8,30.8,30.76,30.76,69973.0,27.4046,27.4046,27.369,27.369,69973.0
2023-02-24 13:00:00,30.76,30.78,30.71,30.71,53194.0,27.369,27.3868,27.3245,27.3245,53194.0
2023-02-24 13:10:00,30.71,30.78,30.7,30.77,60716.0,27.3245,27.3868,27.3156,27.3779,60716.0
2023-02-24 13:20:00,30.77,30.82,30.76,30.79,55581.0,27.3779,27.4224,27.369,27.3957,55581.0
2023-02-24 13:30:00,30.79,30.82,30.75,30.81,64718.0,27.3957,27.4224,27.3601,27.4135,64718.0
2023-02-24 13:40:00,30.81,30.87,30.8,30.85,54863.0,27.4135,27.4669,27.4046,27.4491,54863.0
2023-02-24 13:50:00,30.85,30.87,30.82,30.86,52674.0,27.4491,27.4669,27.4224,27.458,52674.0
2023-02-24 14:00:00,30.86,30.9,30.84,30.89,100445.0,27.458,27.4936,27.4402,27.4847,100445.0
2023-02-24 14:10:00,30.89,30.98,30.87,30.98,86640.0,27.4847,27.5648,27.4669,27.5648,86640.0
2023-02-24 14:20:00,30.98,31.0,30.94,31.0,106042.0,27.5648,27.5826,27.5292,27.5826,106042.0
2023-02-24 14:30:00,31.0,31.01,30.97,31.0,92385.0,27.5826,27.5915,27.5559,27.5826,92385.0
2023-02-24 14:40:00,30.99,31.06,30.95,31.06,131456.0,27.5737,27.636,27.5381,27.636,131456.0
2023-02-24 14:50:00,31.05,31.12,31.04,31.1,112241.0,27.6271,27.6893,27.6182,27.6715,112241.0
2023-02-24 15:00:00,31.1,31.18,31.1,31.15,121068.0,27.6715,27.7427,27.6715,27.716,121068.0
2023-02-24 15:10:00,31.16,31.18,31.11,31.16,108388.0,27.7249,27.7427,27.6804,27.7249,108388.0
2023-02-24 15:20:00,31.16,31.2,31.14,31.16,149109.0,27.7249,27.7605,27.7071,27.7249,149109.0
2023-02-24 15:30:00,31.16,31.17,31.05,31.08,187210.0,27.7249,27.7338,27.6271,27.6538,187210.0
2023-02-24 15:40:00,31.08,31.11,31.06,31.1,214300.0,27.6538,27.6804,27.636,27.6715,214300.0
2023-02-24 15:50:00,31.1,31.19,31.08,31.17,659080.0,27.6715,27.7516,27.6538,27.7338,659080.0
2023-02-27 09:30:00,31.05,31.22,31.02,31.08,243471.0,27.6271,27.7783,27.6004,27.6538,243471.0
2023-02-27 09:40:00,31.08,31.08,30.85,30.89,175556.0,27.6538,27.6538,27.4491,27.4847,175556.0
2023-02-27 09:50:00,30.89,31.05,30.89,31.02,108512.0,27.4847,27.6271,27.4847,27.6004,108512.0
2023-02-27 10:00:00,31.02,31.17,31.0,31.16,159954.0,27.6004,27.7338,27.5826,27.7249,159954.0
2023-02-27 10:10:00,31.17,31.22,31.15,31.21,96992.0,27.7338,27.7783,27.716,27.7694,96992.0
2023-02-27 10:20:00,31.22,31.22,31.11,31.17,95376.0,27.7783,27.7783,27.6804,27.7338,95376.0
2023-02-27 10:30:00,31.18,31.23,31.07,31.08,170413.0,27.7427,27.7872,27.6449,27.6538,170413.0
2023-02-27 10:40:00,31.07,31.16,31.04,31.09,129809.0,27.6449,27.7249,27.6182,27.6626,129809.0
2023-02-27 10:50:00,31.09,31.12,31.04,31.07,131829.0,27.6626,27.6893,27.6182,27.6449,131829.0
2023-02-27 11:00:00,31.08,31.12,31.06,31.11,105455.0,27.6538,27.6893,27.636,27.6804,105455.0
2023-02-27 11:10:00,31.11,31.13,30.94,30.96,333531.0,27.6804,27.6982,27.5292,27.547,333531.0
2023-02-27 11:20:00,30.96,30.99,30.89,30.9,155607.0,27.547,27.5737,27.4847,27.4936,155607.0
2023-02-27 11:30:00,30.89,30.95,30.88,30.92,99005.0,27.4847,27.5381,27.4758,27.5114,99005.0
2023-02-27 11:40:00,30.92,30.93,30.87,30.89,69769.0,27.5114,27.5203,27.4669,27.4847,69769.0
2023-02-27 11:50:00,30.89,30.93,30.87,30.91,67181.0,27.4847,27.5203,27.4669,27.5025,67181.0
2023-02-27 12:00:00,30.91,30.93,30.86,30.9,97246.0,27.5025,27.5203,27.458,27.4936,97246.0
2023-02-27 12:10:00,30.9,30.92,30.86,30.87,85806.0,27.4936,27.5114,27.458,27.4669,85806.0
2023-02-27 12:20:00,30.88,30.95,30.86,30.94,109556.0,27.4758,27.5381,27.458,27.5292,109556.0
2023-02-27 12:30:00,30.94,30.97,30.93,30.94,90263.0,27.5292,27.5559,27.5203,27.5292,90263.0
2023-02-27 12:40:00,30.94,30.96,30.91,30.93,83490.0,27.5292,27.547,27.5025,27.5203,83490.0
2023-02-27 12:50:00,30.92,30.95,30.89,30.91,49426.0,27.5114,27.5381,27.4847,27.5025,49426.0
2023-02-27 13:00:00,30.91,30.93,30.87,30.9,78149.0,27.5025,27.5203,27.4669,27.4936,78149.0
2023-02-27 13:10:00,30.9,30.96,30.89,30.95,109279.0,27.4936,27.547,27.4847,27.5381,109279.0
2023-02-27 13:20:00,30.94,30.95,30.86,30.88,91861.0,27.5292,27.5381,27.458,27.4758,91861.0
2023-02-27 13:30:00,30.88,30.92,30.87,30.88,63557.0,27.4758,27.5114,27.4669,27.4758,63557.0
2023-02-27 13:40:00,30.89,30.91,30.84,30.87,130405.0,27.4847,27.5025,27.4402,27.4669,130405.0
2023-02-27 13:50:00,30.88,30.97,30.87,30.94,130926.0,27.4758,27.5559,27.4669,27.5292,130926.0
2023-02-27 14:00:00,30.94,30.98,30.89,30.9,101676.0,27.5292,27.5648,27.4847,27.4936,101676.0
2023-02-27 14:10:00,30.9,30.91,30.84,30.85,132559.0,27.4936,27.5025,27.4402,27.4491,132559.0
2023-02-27 14:20:00,30.86,30.88,30.84,30.86,122124.0,27.458,27.4758,27.4402,27.458,122124.0
2023-02-27 14:30:00,30.86,30.89,30.85,30.87,94325.0,27.458,27.4847,27.4491,27.4669,94325.0
2023-02-27 14:40:00,30.87,30.87,30.81,30.85,107674.0,27.4669,27.4669,27.4135,27.4491,107674.0
2023-02-27 14:50:00,30.85,30.87,30.8,30.82,145751.0,27.4491,27.4669,27.4046,27.4224,145751.0
2023-02-27 15:00:00,30.82,30.82,30.74,30.76,229595.0,27.4224,27.4224,27.3512,27.369,229595.0
2023-02-27 15:10:00,30.76,30.77,30.71,30.71,182806.0,27.369,27.3779,27.3245,27.3245,182806.0
2023-02-27 15:20:00,30.71,30.72,30.66,30.7,200000.0,27.3245,27.3334,27.2801,27.3156,200000.0
2023-02-27 15:30:00,30.7,30.7,30.63,30.67,177927.0,27.3156,27.3156,27.2534,27.289,177927.0
2023-02-27 15:40:00,30.67,30.73,30.66,30.71,374975.0,27.289,27.3423,27.2801,27.3245,374975.0
2023-02-27 15:50:00,30.7,30.77,30.67,30.7,816029.0,27.3156,27.3779,27.289,27.3156,816029.0
2023-02-28 09:30:00,30.78,30.8,30.38,30.44,264612.0,27.3868,27.4046,27.0309,27.0843,264612.0
2023-02-28 09:40:00,30.44,30.66,30.43,30.58,162819.0,27.0843,27.2801,27.0754,27.2089,162819.0
2023-02-28 09:50:00,30.57,30.6,30.27,30.28,140780.0,27.2,27.2267,26.933,26.9419,140780.0
2023-02-28 10:00:00,30.28,30.47,30.25,30.44,118515.0,26.9419,27.111,26.9153,27.0843,118515.0
2023-02-28 10:10:00,30.44,30.44,30.28,30.35,114429.0,27.0843,27.0843,26.9419,27.0042,114429.0
2023-02-28 10:20:00,30.35,30.47,30.33,30.44,118614.0,27.0042,27.111,26.9864,27.0843,118614.0
2023-02-28 10:30:00,30.44,30.53,30.42,30.49,139807.0,27.0843,27.1644,27.0665,27.1288,139807.0
2023-02-28 10:40:00,30.49,30.53,30.41,30.45,71743.0,27.1288,27.1644,27.0576,27.0932,71743.0
2023-02-28 10:50:00,30.45,30.46,30.39,30.44,69646.0,27.0932,27.1021,27.0398,27.0843,69646.0
2023-02-28 11:00:00,30.44,30.51,30.44,30.46,59854.0,27.0843,27.1466,27.0843,27.1021,59854.0
2023-02-28 11:10:00,30.46,30.49,30.45,30.47,52836.0,27.1021,27.1288,27.0932,27.111,52836.0
2023-02-28 11:20:00,30.47,30.49,30.41,30.41,82600.0,27.111,27.1288,27.0576,27.0576,82600.0
2023-02-28 11:30:00,30.41,30.43,30.34,30.36,52204.0,27.0576,27.0754,26.9953,27.0131,52204.0
2023-02-28 11:40:00,30.35,30.38,30.3,30.32,83785.0,27.0042,27.0309,26.9597,26.9775,83785.0
2023-02-28 11:50:00,30.32,30.33,30.21,30.22,195670.0,26.9775,26.9864,26.8797,26.8886,195670.0
2023-02-28 12:00:00,30.22,30.24,30.13,30.23,493639.0,26.8886,26.9064,26.8085,26.8975,493639.0
2023-02-28 12:10:00,30.22,30.26,30.19,30.26,66753.0,26.8886,26.9241,26.8619,26.9241,66753.0
2023-02-28 12:20:00,30.26,30.33,30.26,30.3,94999.0,26.9241,26.9864,26.9241,26.9597,94999.0
2023-02-28 12:30:00,30.32,30.33,30.21,30.24,100501.0,26.9775,26.9864,26.8797,26.9064,100501.0
2023-02-28 12:40:00,30.24,30.3,30.23,30.3,47986.0,26.9064,26.9597,26.8975,26.9597,47986.0
2023-02-28 12:50:00,30.3,30.33,30.27,30.32,37836.0,26.9597,26.9864,26.933,26.9775,37836.0
2023-02-28 13:00:00,30.31,30.32,30.27,30.28,66164.0,26.9686,26.9775,26.933,26.9419,66164.0
2023-02-28 13:10:00,30.28,30.3,30.25,30.27,51923.0,26.9419,26.9597,26.9153,26.933,51923.0
2023-02-28 13:20:00,30.27,30.29,30.24,30.28,51830.0,26.933,26.9508,26.9064,26.9419,51830.0
2023-02-28 13:30:00,30.29,30.31,30.26,30.29,69196.0,26.9508,26.9686,26.9241,26.9508,69196.0
2023-02-28 13:40:00,30.29,30.3,30.24,30.25,55700.0,26.9508,26.9597,26.9064,26.9153,55700.0
2023-02-28 13:50:00,30.25,30.25,30.2,30.23,134734.0,26.9153,26.9153,26.8708,26.8975,134734.0
2023-02-28 14:00:00,30.24,30.28,30.22,30.25,90289.0,26.9064,26.9419,26.8886,26.9153,90289.0
2023-02-28 14:10:00,30.25,30.25,30.16,30.19,106163.0,26.9153,26.9153,26.8352,26.8619,106163.0
2023-02-28 14:20:00,30.19,30.22,30.18,30.22,49079.0,26.8619,26.8886,26.853,26.8886,49079.0
2023-02-28 14:30:00,30.21,30.23,30.16,30.22,111839.0,26.8797,26.8975,26.8352,26.8886,111839.0
2023-02-28 14:40:00,30.21,30.25,30.17,30.24,85915.0,26.8797,26.9153,26.8441,26.9064,85915.0
2023-02-28 14:50:00,30.24,30.24,30.16,30.17,66474.0,26.9064,26.9064,26.8352,26.8441,66474.0
2023-02-28 15:00:00,30.17,30.19,30.13,30.14,91711.0,26.8441,26.8619,26.8085,26.8174,91711.0
2023-02-28 15:10:00,30.13,30.19,30.13,30.17,87817.0,26.8085,26.8619,26.8085,26.8441,87817.0
2023-02-28 15:20:00,30.17,30.18,30.13,30.16,92542.0,26.8441,26.853,26.8085,26.8352,92542.0
2023-02-28 15:30:00,30.15,30.17,30.11,30.14,220446.0,26.8263,26.8441,26.7907,26.8174,220446.0
2023-02-28 15:40:00,30.14,30.22,30.11,30.19,277331.0,26.8174,26.8886,26.7907,26.8619,277331.0
2023-02-28 15:50:00,30.19,30.21,30.09,30.09,894651.0,26.8619,26.8797,26.7729,26.7729,894651.0
2023-03-01 09:30:00,30.06,30.17,30.01,30.06,254504.0,26.7462,26.8441,26.7017,26.7462,254504.0
2023-03-01 09:40:00,30.06,30.18,29.98,30.17,175829.0,26.7462,26.853,26.675,26.8441,175829.0
2023-03-01 09:50:00,30.17,30.19,30.08,30.08,83859.0,26.8441,26.8619,26.764,26.764,83859.0
2023-03-01 10:00:00,30.09,30.12,29.98,29.99,116817.0,26.7729,26.7996,26.675,26.6839,116817.0
2023-03-01 10:10:00,29.99,30.04,29.94,30.04,145790.0,26.6839,26.7284,26.6394,26.7284,145790.0
2023-03-01 10:20:00,30.04,30.07,30.01,30.03,99615.0,26.7284,26.7551,26.7017,26.7195,99615.0
2023-03-01 10:30:00,30.02,30.17,30.0,30.13,111353.0,26.7106,26.8441,26.6928,26.8085,111353.0
2023-03-01 10:40:00,30.13,30.16,30.09,30.1,69221.0,26.8085,26.8352,26.7729,26.7818,69221.0
2023-03-01 10:50:00,30.09,30.09,29.98,30.07,741579.0,26.7729,26.7729,26.675,26.7551,741579.0
2023-03-01 11:00:00,30.07,30.09,29.88,29.9,170252.0,26.7551,26.7729,26.586,26.6038,170252.0
2023-03-01 11:10:00,29.89,29.92,29.79,29.8,176875.0,26.5949,26.6216,26.506,26.5149,176875.0
2023-03-01 11:20:00,29.8,29.88,29.78,29.85,87200.0,26.5149,26.586,26.4971,26.5593,87200.0
2023-03-01 11:30:00,29.86,29.9,29.8,29.88,76812.0,26.5682,26.6038,26.5149,26.586,76812.0
2023-03-01 11:40:00,29.88,29.98,29.87,29.96,72465.0,26.586,26.675,26.5771,26.6572,72465.0
2023-03-01 11:50:00,29.96,29.97,29.91,29.92,68413.0,26.6572,26.6661,26.6127,26.6216,68413.0
2023-03-01 12:00:00,29.91,29.94,29.89,29.94,74841.0,26.6127,26.6394,26.5949,26.6394,74841.0
2023-03-01 12:10:00,29.94,29.98,29.9,29.93,178183.0,26.6394,26.675,26.6038,26.6305,178183.0
2023-03-01 12:20:00,29.93,29.98,29.9,29.92,100128.0,26.6305,26.675,26.6038,26.6216,100128.0
2023-03-01 12:30:00,29.92,29.95,29.9,29.93,88230.0,26.6216,26.6483,26.6038,26.6305,88230.0
2023-03-01 12:40:00,29.94,29.96,29.9,29.91,75927.0,26.6394,26.6572,26.6038,26.6127,75927.0
2023-03-01 12:50:00,29.91,29.95,29.9,29.91,52305.0,26.6127,26.6483,26.6038,26.6127,52305.0
2023-03-01 13:00:00,29.91,29.93,29.88,29.93,67476.0,26.6127,26.6305,26.586,26.6305,67476.0
2023-03-01 13:10:00,29.93,29.95,29.9,29.94,143343.0,26.6305,26.6483,26.6038,26.6394,143343.0
2023-03-01 13:20:00,29.94,29.98,29.92,29.96,117907.0,26.6394,26.675,26.6216,26.6572,117907.0
2023-03-01 13:30:00,29.96,29.97,29.88,29.92,103331.0,26.6572,26.6661,26.586,26.6216,103331.0
2023-03-01 13:40:00,29.91,29.92,29.82,29.86,71946.0,26.6127,26.6216,26.5327,26.5682,71946.0
2023-03-01 13:50:00,29.86,29.87,29.82,29.87,64193.0,26.5682,26.5771,26.5327,26.5771,64193.0
2023-03-01 14:00:00,29.87,29.89,29.82,29.89,117979.0,26.5771,26.5949,26.5327,26.5949,117979.0
2023-03-01 14:10:00,29.89,29.93,29.87,29.89,107077.0,26.5949,26.6305,26.5771,26.5949,107077.0
2023-03-01 14:20:00,29.89,29.93,29.89,29.91,86365.0,26.5949,26.6305,26.5949,26.6127,86365.0
2023-03-01 14:30:00,29.91,29.92,29.87,29.91,78075.0,26.6127,26.6216,26.5771,26.6127,78075.0
2023-03-01 14:40:00,29.92,29.92,29.87,29.89,66735.0,26.6216,26.6216,26.5771,26.5949,66735.0
2023-03-01 14:50:00,29.89,29.92,29.87,29.9,77617.0,26.5949,26.6216,26.5771,26.6038,77617.0
2023-03-01 15:00:00,29.9,29.94,29.9,29.93,74463.0,26.6038,26.6394,26.6038,26.6305,74463.0
2023-03-01 15:10:00,29.94,29.98,29.91,29.96,97934.0,26.6394,26.675,26.6127,26.6572,97934.0
2023-03-01 15:20:00,29.96,30.0,29.92,29.93,97867.0,26.6572,26.6928,26.6216,26.6305,97867.0
2023-03-01 15:30:00,29.94,29.96,29.93,29.95,145374.0,26.6394,26.6572,26.6305,26.6483,145374.0
2023-03-01 15:40:00,29.94,30.03,29.94,30.02,231076.0,26.6394,26.7195,26.6394,26.7106,231076.0
2023-03-01 15:50:00,30.01,30.04,29.93,29.95,631476.0,26.7017,26.7284,26.6305,26.6483,631476.0
2023-03-02 09:30:00,29.9,29.95,29.81,29.93,183612.0,26.6038,26.6483,26.5238,26.6305,183612.0
2023-03-02 09:40:00,29.93,30.0,29.87,30.0,104187.0,26.6305,26.6928,26.5771,26.6928,104187.0
2023-03-02 09:50:00,30.0,30.04,29.95,29.98,87706.0,26.6928,26.7284,26.6483,26.675,87706.0
2023-03-02 10:00:00,29.98,30.1,29.95,30.07,107492.0,26.675,26.7818,26.6483,26.7551,107492.0
2023-03-02 10:10:00,30.08,30.13,30.04,30.05,84004.0,26.764,26.8085,26.7284,26.7373,84004.0
2023-03-02 10:20:00,30.05,30.14,29.97,30.13,120782.0,26.7373,26.8174,26.6661,26.8085,120782.0
2023-03-02 10:30:00,30.13,30.2,30.12,30.15,106026.0,26.8085,26.8708,26.7996,26.8263,106026.0
2023-03-02 10:40:00,30.15,30.16,30.04,30.05,73594.0,26.8263,26.8352,26.7284,26.7373,73594.0
2023-03-02 10:50:00,30.06,30.18,30.06,30.14,69527.0,26.7462,26.853,26.7462,26.8174,69527.0
2023-03-02 11:00:00,30.14,30.17,30.12,30.16,72187.0,26.8174,26.8441,26.7996,26.8352,72187.0
2023-03-02 11:10:00,30.16,30.18,30.09,30.12,81331.0,26.8352,26.853,26.7729,26.7996,81331.0
2023-03-02 11:20:00,30.11,30.12,30.04,30.05,65720.0,26.7907,26.7996,26.7284,26.7373,65720.0
2023-03-02 11:30:00,30.05,30.13,30.05,30.13,49941.0,26.7373,26.8085,26.7373,26.8085,49941.0
2023-03-02 11:40:00,30.13,30.14,30.09,30.14,43415.0,26.8085,26.8174,26.7729,26.8174,43415.0
2023-03-02 11:50:00,30.14,30.17,30.1,30.13,55402.0,26.8174,26.8441,26.7818,26.8085,55402.0
2023-03-02 12:00:00,30.13,30.16,30.11,30.14,43179.0,26.8085,26.8352,26.7907,26.8174,43179.0
2023-03-02 12:10:00,30.14,30.15,30.11,30.13,45589.0,26.8174,26.8263,26.7907,26.8085,45589.0
2023-03-02 12:20:00,30.13,30.16,30.12,30.16,36196.0,26.8085,26.8352,26.7996,26.8352,36196.0
2023-03-02 12:30:00,30.15,30.23,30.14,30.2,52305.0,26.8263,26.8975,26.8174,26.8708,52305.0
2023-03-02 12:40:00,30.19,30.22,30.18,30.21,46087.0,26.8619,26.8886,26.853,26.8797,46087.0
2023-03-02 12:50:00,30.21,30.23,30.21,30.23,28080.0,26.8797,26.8975,26.8797,26.8975,28080.0
2023-03-02 13:00:00,30.23,30.25,30.18,30.19,50030.0,26.8975,26.9153,26.853,26.8619,50030.0
2023-03-02 13:10:00,30.19,30.24,30.18,30.22,38103.0,26.8619,26.9064,26.853,26.8886,38103.0
2023-03-02 13:20:00,30.23,30.24,30.17,30.19,41780.0,26.8975,26.9064,26.8441,26.8619,41780.0
2023-03-02 13:30:00,30.19,30.3,30.17,30.26,66763.0,26.8619,26.9597,26.8441,26.9241,66763.0
2023-03-02 13:40:00,30.26,30.27,30.19,30.2,48492.0,26.9241,26.933,26.8619,26.8708,48492.0
2023-03-02 13:50:00,30.2,30.3,30.19,30.29,42585.0,26.8708,26.9597,26.8619,26.9508,42585.0
2023-03-02 14:00:00,30.29,30.38,30.29,30.33,78241.0,26.9508,27.0309,26.9508,26.9864,78241.0
2023-03-02 14:10:00,30.33,30.39,30.3,30.39,109278.0,26.9864,27.0398,26.9597,27.0398,109278.0
2023-03-02 14:20:00,30.39,30.43,30.37,30.42,124959.0,27.0398,27.0754,27.022,27.0665,124959.0
2023-03-02 14:30:00,30.42,30.43,30.34,30.37,84387.0,27.0665,27.0754,26.9953,27.022,84387.0
2023-03-02 14:40:00,30.37,30.38,30.34,30.37,75527.0,27.022,27.0309,26.9953,27.022,75527.0
2023-03-02 14:50:00,30.38,30.41,30.37,30.4,63537.0,27.0309,27.0576,27.022,27.0487,63537.0
2023-03-02 15:00:00,30.4,30.42,30.36,30.37,84653.0,27.0487,27.0665,27.0131,27.022,84653.0
2023-03-02 15:10:00,30.37,30.42,30.33,30.35,142684.0,27.022,27.0665,26.9864,27.0042,142684.0
2023-03-02 15:20:00,30.35,30.46,30.34,30.46,111784.0,27.0042,27.1021,26.9953,27.1021,111784.0
2023-03-02 15:30:00,30.46,30.5,30.43,30.5,148664.0,27.1021,27.1377,27.0754,27.1377,148664.0
2023-03-02 15:40:00,30.5,30.5,30.42,30.45,288035.0,27.1377,27.1377,27.0665,27.0932,288035.0
2023-03-02 15:50:00,30.44,30.46,30.39,30.45,622884.0,27.0843,27.1021,27.0398,27.0932,622884.0
2023-03-03 09:30:00,30.28,30.45,30.22,30.42,142871.0,26.9419,27.0932,26.8886,27.0665,142871.0
2023-03-03 09:40:00,30.43,30.57,30.43,30.57,106702.0,27.0754,27.2,27.0754,27.2,106702.0
2023-03-03 09:50:00,30.57,30.63,30.53,30.56,97387.0,27.2,27.2534,27.1644,27.1911,97387.0
2023-03-03 10:00:00,30.57,30.65,30.51,30.6,136510.0,27.2,27.2712,27.1466,27.2267,136510.0
2023-03-03 10:10:00,30.61,30.68,30.58,30.63,95838.0,27.2356,27.2978,27.2089,27.2534,95838.0
2023-03-03 10:20:00,30.63,30.72,30.6,30.66,59268.0,27.2534,27.3334,27.2267,27.2801,59268.0
2023-03-03 10:30:00,30.66,30.72,30.63,30.64,65171.0,27.2801,27.3334,27.2534,27.2623,65171.0
2023-03-03 10:40:00,30.65,30.72,30.63,30.66,106631.0,27.2712,27.3334,27.2534,27.2801,106631.0
2023-03-03 10:50:00,30.67,30.69,30.63,30.68,57743.0,27.289,27.3067,27.2534,27.2978,57743.0
2023-03-03 11:00:00,30.68,30.73,30.66,30.73,62823.0,27.2978,27.3423,27.2801,27.3423,62823.0
2023-03-03 11:10:00,30.72,30.76,30.7,30.76,55948.0,27.3334,27.369,27.3156,27.369,55948.0
2023-03-03 11:20:00,30.76,30.8,30.71,30.77,55311.0,27.369,27.4046,27.3245,27.3779,55311.0
2023-03-03 11:30:00,30.77,30.83,30.75,30.8,66562.0,27.3779,27.4313,27.3601,27.4046,66562.0
2023-03-03 11:40:00,30.8,30.84,30.77,30.83,52057.0,27.4046,27.4402,27.3779,27.4313,52057.0
2023-03-03 11:50:00,30.83,30.88,30.83,30.84,59907.0,27.4313,27.4758,27.4313,27.4402,59907.0
2023-03-03 12:00:00,30.84,30.87,30.82,30.86,63933.0,27.4402,27.4669,27.4224,27.458,63933.0
2023-03-03 12:10:00,30.87,30.9,30.84,30.87,51229.0,27.4669,27.4936,27.4402,27.4669,51229.0
2023-03-03 12:20:00,30.87,30.9,30.86,30.9,54010.0,27.4669,27.4936,27.458,27.4936,54010.0
2023-03-03 12:30:00,30.9,30.92,30.85,30.86,67883.0,27.4936,27.5114,27.4491,27.458,67883.0
2023-03-03 12:40:00,30.87,30.92,30.86,30.91,53944.0,27.4669,27.5114,27.458,27.5025,53944.0
2023-03-03 12:50:00,30.9,30.97,30.9,30.96,57174.0,27.4936,27.5559,27.4936,27.547,57174.0
2023-03-03 13:00:00,30.96,31.01,30.96,30.99,83148.0,27.547,27.5915,27.547,27.5737,83148.0
2023-03-03 13:10:00,30.99,31.01,30.96,30.98,82215.0,27.5737,27.5915,27.547,27.5648,82215.0
2023-03-03 13:20:00,30.98,31.01,30.97,31.01,34466.0,27.5648,27.5915,27.5559,27.5915,34466.0
2023-03-03 13:30:00,31.01,31.02,30.95,30.98,54979.0,27.5915,27.6004,27.5381,27.5648,54979.0
2023-03-03 13:40:00,30.98,30.98,30.93,30.96,49429.0,27.5648,27.5648,27.5203,27.547,49429.0
2023-03-03 13:50:00,30.96,30.97,30.93,30.94,58487.0,27.547,27.5559,27.5203,27.5292,58487.0
2023-03-03 14:00:00,30.94,30.98,30.93,30.98,101893.0,27.5292,27.5648,27.5203,27.5648,101893.0
2023-03-03 14:10:00,30.98,31.0,30.97,30.99,62384.0,27.5648,27.5826,27.5559,27.5737,62384.0
2023-03-03 14:20:00,30.99,31.04,30.98,31.04,55258.0,27.5737,27.6182,27.5648,27.6182,55258.0
2023-03-03 14:30:00,31.04,31.05,31.0,31.04,61282.0,27.6182,27.6271,27.5826,27.6182,61282.0
2023-03-03 14:40:00,31.03,31.06,31.01,31.05,96747.0,27.6093,27.636,27.5915,27.6271,96747.0
2023-03-03 14:50:00,31.05,31.07,31.0,31.01,110058.0,27.6271,27.6449,27.5826,27.5915,110058.0
2023-03-03 15:00:00,31.01,31.05,30.99,31.05,114054.0,27.5915,27.6271,27.5737,27.6271,114054.0
2023-03-03 15:10:00,31.05,31.05,30.99,31.0,75089.0,27.6271,27.6271,27.5737,27.5826,75089.0
2023-03-03 15:20:00,30.99,31.02,30.97,31.0,106119.0,27.5737,27.6004,27.5559,27.5826,106119.0
2023-03-03 15:30:00,31.0,31.0,30.94,30.95,149064.0,27.5826,27.5826,27.5292,27.5381,149064.0
2023-03-03 15:40:00,30.95,30.95,30.86,30.91,346246.0,27.5381,27.5381,27.458,27.5025,346246.0
2023-03-03 15:50:00,30.91,30.99,30.88,30.97,701352.0,27.5025,27.5737,27.4758,27.5559,701352.0
2023-03-06 09:30:00,30.81,30.99,30.81,30.9,180806.0,27.4135,27.5737,27.4135,27.4936,180806.0
2023-03-06 09:40:00,30.9,31.01,30.88,30.95,123825.0,27.4936,27.5915,27.4758,27.5381,123825.0
2023-03-06 09:50:00,30.96,30.97,30.87,30.9,90513.0,27.547,27.5559,27.4669,27.4936,90513.0
2023-03-06 10:00:00,30.9,31.01,30.85,30.99,107766.0,27.4936,27.5915,27.4491,27.5737,107766.0
2023-03-06 10:10:00,30.99,31.02,30.95,30.95,52122.0,27.5737,27.6004,27.5381,27.5381,52122.0
2023-03-06 10:20:00,30.95,31.01,30.94,31.0,61017.0,27.5381,27.5915,27.5292,27.5826,61017.0
2023-03-06 10:30:00,31.0,31.02,30.91,30.92,79314.0,27.5826,27.6004,27.5025,27.5114,79314.0
2023-03-06 10:40:00,30.91,30.97,30.9,30.92,98270.0,27.5025,27.5559,27.4936,27.5114,98270.0
2023-03-06 10:50:00,30.91,30.95,30.88,30.88,103917.0,27.5025,27.5381,27.4758,27.4758,103917.0
2023-03-06 11:00:00,30.88,30.92,30.82,30.82,78137.0,27.4758,27.5114,27.4224,27.4224,78137.0
2023-03-06 11:10:00,30.82,30.89,30.79,30.88,81555.0,27.4224,27.4847,27.3957,27.4758,81555.0
2023-03-06 11:20:00,30.89,30.9,30.82,30.83,77023.0,27.4847,27.4936,27.4224,27.4313,77023.0
2023-03-06 11:30:00,30.83,30.89,30.82,30.85,96872.0,27.4313,27.4847,27.4224,27.4491,96872.0
2023-03-06 11:40:00,30.85,30.85,30.81,30.84,64197.0,27.4491,27.4491,27.4135,27.4402,64197.0
2023-03-06 11:50:00,30.84,30.85,30.81,30.82,118801.0,27.4402,27.4491,27.4135,27.4224,118801.0
2023-03-06 12:00:00,30.82,30.89,30.81,30.89,97592.0,27.4224,27.4847,27.4135,27.4847,97592.0
2023-03-06 12:10:00,30.89,30.91,30.85,30.9,77564.0,27.4847,27.5025,27.4491,27.4936,77564.0
2023-03-06 12:20:00,30.9,30.91,30.82,30.84,50790.0,27.4936,27.5025,27.4224,27.4402,50790.0
2023-03-06 12:30:00,30.84,30.85,30.78,30.8,61927.0,27.4402,27.4491,27.3868,27.4046,61927.0
2023-03-06 12:40:00,30.79,30.84,30.78,30.78,36707.0,27.3957,27.4402,27.3868,27.3868,36707.0
2023-03-06 12:50:00,30.79,30.79,30.73,30.76,80707.0,27.3957,27.3957,27.3423,27.369,80707.0
2023-03-06 13:00:00,30.75,30.75,30.68,30.69,148221.0,27.3601,27.3601,27.2978,27.3067,148221.0
2023-03-06 13:10:00,30.69,30.7,30.66,30.68,80276.0,27.3067,27.3156,27.2801,27.2978,80276.0
2023-03-06 13:20:00,30.69,30.71,30.63,30.69,80653.0,27.3067,27.3245,27.2534,27.3067,80653.0
2023-03-06 13:30:00,30.68,30.71,30.66,30.69,51889.0,27.2978,27.3245,27.2801,27.3067,51889.0
2023-03-06 13:40:00,30.7,30.72,30.68,30.71,89245.0,27.3156,27.3334,27.2978,27.3245,89245.0
2023-03-06 13:50:00,30.71,30.71,30.67,30.7,58390.0,27.3245,27.3245,27.289,27.3156,58390.0
2023-03-06 14:00:00,30.7,30.72,30.68,30.71,65274.0,27.3156,27.3334,27.2978,27.3245,65274.0
2023-03-06 14:10:00,30.71,30.72,30.64,30.65,310846.0,27.3245,27.3334,27.2623,27.2712,310846.0
2023-03-06 14:20:00,30.65,30.74,30.63,30.73,139723.0,27.2712,27.3512,27.2534,27.3423,139723.0
2023-03-06 14:30:00,30.73,30.75,30.71,30.74,65608.0,27.3423,27.3601,27.3245,27.3512,65608.0
2023-03-06 14:40:00,30.74,30.77,30.72,30.76,55666.0,27.3512,27.3779,27.3334,27.369,55666.0
2023-03-06 14:50:00,30.75,30.78,30.72,30.74,73088.0,27.3601,27.3868,27.3334,27.3512,73088.0
2023-03-06 15:00:00,30.74,30.76,30.7,30.75,78949.0,27.3512,27.369,27.3156,27.3601,78949.0
2023-03-06 15:10:00,30.75,30.75,30.66,30.7,114625.0,27.3601,27.3601,27.2801,27.3156,114625.0
2023-03-06 15:20:00,30.69,30.69,30.63,30.66,88908.0,27.3067,27.3067,27.2534,27.2801,88908.0
2023-03-06 15:30:00,30.66,30.69,30.63,30.69,139414.0,27.2801,27.3067,27.2534,27.3067,139414.0
2023-03-06 15:40:00,30.69,30.77,30.68,30.77,165138.0,27.3067,27.3779,27.2978,27.3779,165138.0
2023-03-06 15:50:00,30.76,30.77,30.69,30.71,483820.0,27.369,27.3779,27.3067,27.3245,483820.0
2023-03-07 09:30:00,30.62,30.62,30.48,30.55,160137.0,27.2445,27.2445,27.1199,27.1822,160137.0
2023-03-07 09:40:00,30.56,30.68,30.45,30.66,97589.0,27.1911,27.2978,27.0932,27.2801,97589.0
2023-03-07 09:50:00,30.66,30.68,30.59,30.61,54482.0,27.2801,27.2978,27.2178,27.2356,54482.0
2023-03-07 10:00:00,30.62,30.65,30.39,30.42,102255.0,27.2445,27.2712,27.0398,27.0665,102255.0
2023-03-07 10:10:00,30.42,30.5,30.39,30.46,139455.0,27.0665,27.1377,27.0398,27.1021,139455.0
2023-03-07 10:20:00,30.47,30.55,30.45,30.52,55797.0,27.111,27.1822,27.0932,27.1555,55797.0
2023-03-07 10:30:00,30.51,30.63,30.5,30.55,150012.0,27.1466,27.2534,27.1377,27.1822,150012.0
2023-03-07 10:40:00,30.55,30.55,30.41,30.46,58691.0,27.1822,27.1822,27.0576,27.1021,58691.0
2023-03-07 10:50:00,30.46,30.46,30.28,30.29,117789.0,27.1021,27.1021,26.9419,26.9508,117789.0
2023-03-07 11:00:00,30.3,30.36,30.27,30.3,68239.0,26.9597,27.0131,26.933,26.9597,68239.0
2023-03-07 11:10:00,30.3,30.36,30.29,30.34,102762.0,26.9597,27.0131,26.9508,26.9953,102762.0
2023-03-07 11:20:00,30.34,30.36,30.22,30.24,173909.0,26.9953,27.0131,26.8886,26.9064,173909.0
2023-03-07 11:30:00,30.22,30.32,30.22,30.32,66910.0,26.8886,26.9775,26.8886,26.9775,66910.0
2023-03-07 11:40:00,30.32,30.34,30.27,30.32,127600.0,26.9775,26.9953,26.933,26.9775,127600.0
2023-03-07 11:50:00,30.32,30.34,30.21,30.22,195647.0,26.9775,26.9953,26.8797,26.8886,195647.0
2023-03-07 12:00:00,30.22,30.33,30.21,30.32,290570.0,26.8886,26.9864,26.8797,26.9775,290570.0
2023-03-07 12:10:00,30.31,30.38,30.26,30.37,97616.0,26.9686,27.0309,26.9241,27.022,97616.0
2023-03-07 12:20:00,30.37,30.49,30.37,30.42,69057.0,27.022,27.1288,27.022,27.0665,69057.0
2023-03-07 12:30:00,30.42,30.49,30.41,30.49,43992.0,27.0665,27.1288,27.0576,27.1288,43992.0
2023-03-07 12:40:00,30.49,30.52,30.46,30.51,68041.0,27.1288,27.1555,27.1021,27.1466,68041.0
2023-03-07 12:50:00,30.51,30.52,30.46,30.46,46742.0,27.1466,27.1555,27.1021,27.1021,46742.0
2023-03-07 13:00:00,30.48,30.48,30.42,30.44,53456.0,27.1199,27.1199,27.0665,27.0843,53456.0
2023-03-07 13:10:00,30.45,30.49,30.43,30.49,49169.0,27.0932,27.1288,27.0754,27.1288,49169.0
2023-03-07 13:20:00,30.49,30.51,30.47,30.49,71374.0,27.1288,27.1466,27.111,27.1288,71374.0
2023-03-07 13:30:00,30.49,30.55,30.49,30.54,110166.0,27.1288,27.1822,27.1288,27.1733,110166.0
2023-03-07 13:40:00,30.54,30.54,30.43,30.45,67835.0,27.1733,27.1733,27.0754,27.0932,67835.0
2023-03-07 13:50:00,30.44,30.46,30.37,30.38,173167.0,27.0843,27.1021,27.022,27.0309,173167.0
2023-03-07 14:00:00,30.37,30.42,30.37,30.4,67338.0,27.022,27.0665,27.022,27.0487,67338.0
2023-03-07 14:10:00,30.39,30.43,30.37,30.43,55305.0,27.0398,27.0754,27.022,27.0754,55305.0
2023-03-07 14:20:00,30.42,30.42,30.35,30.36,44869.0,27.0665,27.0665,27.0042,27.0131,44869.0
2023-03-07 14:30:00,30.37,30.38,30.33,30.36,98737.0,27.022,27.0309,26.9864,27.0131,98737.0
2023-03-07 14:40:00,30.36,30.37,30.32,30.34,54633.0,27.0131,27.022,26.9775,26.9953,54633.0
2023-03-07 14:50:00,30.34,30.34,30.29,30.3,76904.0,26.9953,26.9953,26.9508,26.9597,76904.0
2023-03-07 15:00:00,30.3,30.36,30.3,30.32,62177.0,26.9597,27.0131,26.9597,26.9775,62177.0
2023-03-07 15:10:00,30.32,30.41,30.31,30.41,91896.0,26.9775,27.0576,26.9686,27.0576,91896.0
2023-03-07 15:20:00,30.41,30.41,30.35,30.37,81534.0,27.0576,27.0576,27.0042,27.022,81534.0
2023-03-07 15:30:00,30.38,30.47,30.36,30.46,123199.0,27.0309,27.111,27.0131,27.1021,123199.0
2023-03-07 15:40:00,30.46,30.47,30.36,30.41,236123.0,27.1021,27.111,27.0131,27.0576,236123.0
2023-03-07 15:50:00,30.4,30.42,30.34,30.37,506744.0,27.0487,27.0665,26.9953,27.022,506744.0
2023-03-08 09:30:00,30.37,30.45,30.31,30.36,139051.0,27.022,27.0932,26.9686,27.0131,139051.0
2023-03-08 09:40:00,30.36,30.53,30.35,30.53,82505.0,27.0131,27.1644,27.0042,27.1644,82505.0
2023-03-08 09:50:00,30.54,30.55,30.48,30.5,74066.0,27.1733,27.1822,27.1199,27.1377,74066.0
2023-03-08 10:00:00,30.5,30.56,30.41,30.54,186856.0,27.1377,27.1911,27.0576,27.1733,186856.0
2023-03-08 10:10:00,30.54,30.59,30.41,30.41,159499.0,27.1733,27.2178,27.0576,27.0576,159499.0
2023-03-08 10:20:00,30.41,30.54,30.36,30.43,129796.0,27.0576,27.1733,27.0131,27.0754,129796.0
2023-03-08 10:30:00,30.44,30.54,30.41,30.5,128437.0,27.0843,27.1733,27.0576,27.1377,128437.0
2023-03-08 10:40:00,30.5,30.5,30.35,30.36,213867.0,27.1377,27.1377,27.0042,27.0131,213867.0
2023-03-08 10:50:00,30.35,30.37,30.29,30.33,117788.0,27.0042,27.022,26.9508,26.9864,117788.0
2023-03-08 11:00:00,30.33,30.39,30.29,30.36,93891.0,26.9864,27.0398,26.9508,27.0131,93891.0
2023-03-08 11:10:00,30.36,30.37,30.27,30.32,93074.0,27.0131,27.022,26.933,26.9775,93074.0
2023-03-08 11:20:00,30.32,30.37,30.32,30.35,65247.0,26.9775,27.022,26.9775,27.0042,65247.0
2023-03-08 11:30:00,30.35,30.36,30.26,30.28,91287.0,27.0042,27.0131,26.9241,26.9419,91287.0
2023-03-08 11:40:00,30.28,30.36,30.26,30.34,129549.0,26.9419,27.0131,26.9241,26.9953,129549.0
2023-03-08 11:50:00,30.35,30.35,30.19,30.21,232486.0,27.0042,27.0042,26.8619,26.8797,232486.0
2023-03-08 12:00:00,30.21,30.25,30.13,30.17,89698.0,26.8797,26.9153,26.8085,26.8441,89698.0
2023-03-08 12:10:00,30.17,30.21,30.12,30.21,105599.0,26.8441,26.8797,26.7996,26.8797,105599.0
2023-03-08 12:20:00,30.2,30.21,30.18,30.2,68761.0,26.8708,26.8797,26.853,26.8708,68761.0
2023-03-08 12:30:00,30.2,30.23,30.18,30.21,97419.0,26.8708,26.8975,26.853,26.8797,97419.0
2023-03-08 12:40:00,30.21,30.23,30.18,30.19,65368.0,26.8797,26.8975,26.853,26.8619,65368.0
2023-03-08 12:50:00,30.19,30.21,30.16,30.19,89128.0,26.8619,26.8797,26.8352,26.8619,89128.0
2023-03-08 13:00:00,30.18,30.2,30.12,30.13,84880.0,26.853,26.8708,26.7996,26.8085,84880.0
2023-03-08 13:10:00,30.13,30.19,30.12,30.15,71263.0,26.8085,26.8619,26.7996,26.8263,71263.0
2023-03-08 13:20:00,30.16,30.19,30.11,30.12,56801.0,26.8352,26.8619,26.7907,26.7996,56801.0
2023-03-08 13:30:00,30.11,30.16,30.11,30.16,59019.0,26.7907,26.8352,26.7907,26.8352,59019.0
2023-03-08 13:40:00,30.16,30.21,30.15,30.19,83854.0,26.8352,26.8797,26.8263,26.8619,83854.0
2023-03-08 13:50:00,30.18,30.23,30.17,30.23,95963.0,26.853,26.8975,26.8441,26.8975,95963.0
2023-03-08 14:00:00,30.23,30.28,30.22,30.28,104389.0,26.8975,26.9419,26.8886,26.9419,104389.0
2023-03-08 14:10:00,30.27,30.32,30.27,30.29,124134.0,26.933,26.9775,26.933,26.9508,124134.0
2023-03-08 14:20:00,30.29,30.31,30.27,30.29,105860.0,26.9508,26.9686,26.933,26.9508,105860.0
2023-03-08 14:30:00,30.3,30.3,30.23,30.23,159200.0,26.9597,26.9597,26.8975,26.8975,159200.0
2023-03-08 14:40:00,30.23,30.26,30.22,30.23,105061.0,26.8975,26.9241,26.8886,26.8975,105061.0
2023-03-08 14:50:00,30.23,30.23,30.14,30.16,109602.0,26.8975,26.8975,26.8174,26.8352,109602.0
2023-03-08 15:00:00,30.15,30.17,30.14,30.17,101706.0,26.8263,26.8441,26.8174,26.8441,101706.0
2023-03-08 15:10:00,30.16,30.17,30.12,30.14,135870.0,26.8352,26.8441,26.7996,26.8174,135870.0
2023-03-08 15:20:00,30.14,30.16,30.11,30.13,158090.0,26.8174,26.8352,26.7907,26.8085,158090.0
2023-03-08 15:30:00,30.12,30.22,30.12,30.21,200837.0,26.7996,26.8886,26.7996,26.8797,200837.0
2023-03-08 15:40:00,30.22,30.32,30.21,30.3,294566.0,26.8886,26.9775,26.8797,26.9597,294566.0
2023-03-08 15:50:00,30.3,30.38,30.28,30.37,851548.0,26.9597,27.0309,26.9419,27.022,851548.0
2023-03-09 09:30:00,30.6,30.65,30.49,30.55,198533.0,27.2267,27.2712,27.1288,27.1822,198533.0
2023-03-09 09:40:00,30.55,30.75,30.51,30.75,174016.0,27.1822,27.3601,27.1466,27.3601,174016.0
2023-03-09 09:50:00,30.75,30.76,30.51,30.54,124380.0,27.3601,27.369,27.1466,27.1733,124380.0
2023-03-09 10:00:00,30.54,30.57,30.43,30.46,137851.0,27.1733,27.2,27.0754,27.1021,137851.0
2023-03-09 10:10:00,30.47,30.48,30.27,30.31,144781.0,27.111,27.1199,26.933,26.9686,144781.0
2023-03-09 10:20:00,30.32,30.37,30.26,30.29,134870.0,26.9775,27.022,26.9241,26.9508,134870.0
2023-03-09 10:30:00,30.29,30.38,30.27,30.35,115203.0,26.9508,27.0309,26.933,27.0042,115203.0
2023-03-09 10:40:00,30.35,30.36,30.26,30.3,143885.0,27.0042,27.0131,26.9241,26.9597,143885.0
2023-03-09 10:50:00,30.31,30.33,30.25,30.29,178697.0,26.9686,26.9864,26.9153,26.9508,178697.0
2023-03-09 11:00:00,30.28,30.32,30.25,30.31,134947.0,26.9419,26.9775,26.9153,26.9686,134947.0
2023-03-09 11:10:00,30.31,30.41,30.31,30.34,109382.0,26.9686,27.0576,26.9686,26.9953,109382.0
2023-03-09 11:20:00,30.35,30.42,30.33,30.36,84204.0,27.0042,27.0665,26.9864,27.0131,84204.0
2023-03-09 11:30:00,30.36,30.42,30.35,30.37,99454.0,27.0131,27.0665,27.0042,27.022,99454.0
2023-03-09 11:40:00,30.37,30.41,30.34,30.38,88785.0,27.022,27.0576,26.9953,27.0309,88785.0
2023-03-09 11:50:00,30.38,30.4,30.3,30.34,78424.0,27.0309,27.0487,26.9597,26.9953,78424.0
2023-03-09 12:00:00,30.34,30.38,30.28,30.38,86962.0,26.9953,27.0309,26.9419,27.0309,86962.0
2023-03-09 12:10:00,30.37,30.4,30.33,30.4,128223.0,27.022,27.0487,26.9864,27.0487,128223.0
2023-03-09 12:20:00,30.4,30.43,30.37,30.41,73640.0,27.0487,27.0754,27.022,27.0576,73640.0
2023-03-09 12:30:00,30.41,30.45,30.35,30.37,99404.0,27.0576,27.0932,27.0042,27.022,99404.0
2023-03-09 12:40:00,30.37,30.4,30.34,30.36,91662.0,27.022,27.0487,26.9953,27.0131,91662.0
2023-03-09 12:50:00,30.36,30.39,30.34,30.35,69876.0,27.0131,27.0398,26.9953,27.0042,69876.0
2023-03-09 13:00:00,30.35,30.35,30.26,30.29,133859.0,27.0042,27.0042,26.9241,26.9508,133859.0
2023-03-09 13:10:00,30.29,30.31,30.26,30.29,116418.0,26.9508,26.9686,26.9241,26.9508,116418.0
2023-03-09 13:20:00,30.28,30.31,30.23,30.27,143584.0,26.9419,26.9686,26.8975,26.933,143584.0
2023-03-09 13:30:00,30.27,30.28,30.22,30.25,155583.0,26.933,26.9419,26.8886,26.9153,155583.0
2023-03-09 13:40:00,30.24,30.3,30.19,30.2,128725.0,26.9064,26.9597,26.8619,26.8708,128725.0
2023-03-09 13:50:00,30.2,30.22,30.14,30.16,182376.0,26.8708,26.8886,26.8174,26.8352,182376.0
2023-03-09 14:00:00,30.16,30.2,30.11,30.12,185757.0,26.8352,26.8708,26.7907,26.7996,185757.0
2023-03-09 14:10:00,30.11,30.13,30.07,30.13,151164.0,26.7907,26.8085,26.7551,26.8085,151164.0
2023-03-09 14:20:00,30.13,30.17,30.11,30.14,95139.0,26.8085,26.8441,26.7907,26.8174,95139.0
2023-03-09 14:30:00,30.14,30.14,30.05,30.08,155175.0,26.8174,26.8174,26.7373,26.764,155175.0
2023-03-09 14:40:00,30.08,30.12,30.07,30.09,135481.0,26.764,26.7996,26.7551,26.7729,135481.0
2023-03-09 14:50:00,30.09,30.09,30.0,30.03,143167.0,26.7729,26.7729,26.6928,26.7195,143167.0
2023-03-09 15:00:00,30.03,30.05,29.97,29.98,178103.0,26.7195,26.7373,26.6661,26.675,178103.0
2023-03-09 15:10:00,29.98,30.02,29.92,29.93,199445.0,26.675,26.7106,26.6216,26.6305,199445.0
2023-03-09 15:20:00,29.93,30.01,29.88,29.95,214427.0,26.6305,26.7017,26.586,26.6483,214427.0
2023-03-09 15:30:00,29.95,30.03,29.93,29.98,280667.0,26.6483,26.7195,26.6305,26.675,280667.0
2023-03-09 15:40:00,29.97,30.01,29.92,29.98,506330.0,26.6661,26.7017,26.6216,26.675,506330.0
2023-03-09 15:50:00,29.97,30.01,29.86,29.89,1095095.0,26.6661,26.7017,26.5682,26.5949,1095095.0
2023-03-10 09:30:00,29.46,29.57,29.21,29.25,439634.0,26.6182,26.7176,26.3923,26.4285,439634.0
2023-03-10 09:40:00,29.25,29.29,29.0,29.09,298599.0,26.4285,26.4646,26.2026,26.2839,298599.0
2023-03-10 09:50:00,29.08,29.3,29.03,29.2,196708.0,26.2749,26.4737,26.2297,26.3833,196708.0
2023-03-10 10:00:00,29.21,29.28,29.18,29.18,189174.0,26.3923,26.4556,26.3652,26.3652,189174.0
2023-03-10 10:10:00,29.15,29.19,29.04,29.04,172851.0,26.3381,26.3743,26.2387,26.2387,172851.0
2023-03-10 10:20:00,29.05,29.12,28.99,29.07,144080.0,26.2478,26.311,26.1936,26.2658,144080.0
2023-03-10 10:30:00,29.07,29.13,28.98,28.98,188564.0,26.2658,26.3201,26.1845,26.1845,188564.0
2023-03-10 10:40:00,28.97,29.0,28.89,28.9,171828.0,26.1755,26.2026,26.1032,26.1122,171828.0
2023-03-10 10:50:00,28.9,29.07,28.87,29.06,138282.0,26.1122,26.2658,26.0851,26.2568,138282.0
2023-03-10 11:00:00,29.06,29.13,29.0,29.11,147018.0,26.2568,26.3201,26.2026,26.302,147018.0
2023-03-10 11:10:00,29.12,29.16,29.06,29.15,96686.0,26.311,26.3472,26.2568,26.3381,96686.0
2023-03-10 11:20:00,29.15,29.28,29.12,29.27,142180.0,26.3381,26.4556,26.311,26.4466,142180.0
2023-03-10 11:30:00,29.27,29.32,29.24,29.27,159442.0,26.4466,26.4917,26.4194,26.4466,159442.0
2023-03-10 11:40:00,29.27,29.32,29.19,29.23,141927.0,26.4466,26.4917,26.3743,26.4104,141927.0
2023-03-10 11:50:00,29.22,29.23,29.14,29.18,119422.0,26.4014,26.4104,26.3291,26.3652,119422.0
2023-03-10 12:00:00,29.18,29.21,29.05,29.09,105280.0,26.3652,26.3923,26.2478,26.2839,105280.0
2023-03-10 12:10:00,29.09,29.17,29.06,29.15,80594.0,26.2839,26.3562,26.2568,26.3381,80594.0
2023-03-10 12:20:00,29.14,29.18,29.07,29.11,86042.0,26.3291,26.3652,26.2658,26.302,86042.0
2023-03-10 12:30:00,29.12,29.25,29.11,29.2,85144.0,26.311,26.4285,26.302,26.3833,85144.0
2023-03-10 12:40:00,29.2,29.21,29.07,29.07,56870.0,26.3833,26.3923,26.2658,26.2658,56870.0
2023-03-10 12:50:00,29.07,29.09,29.01,29.02,125634.0,26.2658,26.2839,26.2116,26.2207,125634.0
2023-03-10 13:00:00,29.02,29.07,28.99,29.0,114745.0,26.2207,26.2658,26.1936,26.2026,114745.0
2023-03-10 13:10:00,29.01,29.01,28.87,28.88,110184.0,26.2116,26.2116,26.0851,26.0942,110184.0
2023-03-10 13:20:00,28.87,28.88,28.74,28.78,101929.0,26.0851,26.0942,25.9677,26.0038,101929.0
2023-03-10 13:30:00,28.78,28.87,28.78,28.85,164771.0,26.0038,26.0851,26.0038,26.0671,164771.0
2023-03-10 13:40:00,28.84,28.85,28.72,28.74,101652.0,26.058,26.0671,25.9496,25.9677,101652.0
2023-03-10 13:50:00,28.73,28.84,28.7,28.82,190333.0,25.9586,26.058,25.9315,26.04,190333.0
2023-03-10 14:00:00,28.83,28.98,28.83,28.97,224374.0,26.049,26.1845,26.049,26.1755,224374.0
2023-03-10 14:10:00,28.98,29.06,28.93,28.99,196723.0,26.1845,26.2568,26.1393,26.1936,196723.0
2023-03-10 14:20:00,28.98,29.0,28.9,28.93,138252.0,26.1845,26.2026,26.1122,26.1393,138252.0
2023-03-10 14:30:00,28.92,29.08,28.91,29.05,160362.0,26.1303,26.2749,26.1213,26.2478,160362.0
2023-03-10 14:40:00,29.05,29.15,29.0,29.15,176256.0,26.2478,26.3381,26.2026,26.3381,176256.0
2023-03-10 14:50:00,29.15,29.15,29.03,29.05,108524.0,26.3381,26.3381,26.2297,26.2478,108524.0
2023-03-10 15:00:00,29.04,29.07,28.95,29.01,96625.0,26.2387,26.2658,26.1574,26.2116,96625.0
2023-03-10 15:10:00,29.02,29.07,28.93,28.94,142754.0,26.2207,26.2658,26.1393,26.1484,142754.0
2023-03-10 15:20:00,28.94,29.03,28.92,29.02,173995.0,26.1484,26.2297,26.1303,26.2207,173995.0
2023-03-10 15:30:00,29.01,29.04,28.96,28.99,278971.0,26.2116,26.2387,26.1665,26.1936,278971.0
2023-03-10 15:40:00,29.0,29.0,28.9,28.93,441477.0,26.2026,26.2026,26.1122,26.1393,441477.0
2023-03-10 15:50:00,28.92,28.98,28.86,28.9,864200.0,26.1303,26.1845,26.0761,26.1122,864200.0
2023-03-13 09:30:00,28.51,28.57,28.17,28.27,377008.0,25.7599,25.8141,25.4527,25.543,377008.0
2023-03-13 09:40:00,28.29,28.6,28.18,28.57,259170.0,25.5611,25.8412,25.4617,25.8141,259170.0
2023-03-13 09:50:00,28.57,28.84,28.55,28.77,214748.0,25.8141,26.058,25.796,25.9948,214748.0
2023-03-13 10:00:00,28.78,28.84,28.61,28.83,269475.0,26.0038,26.058,25.8502,26.049,269475.0
2023-03-13 10:10:00,28.83,28.88,28.71,28.74,226396.0,26.049,26.0942,25.9406,25.9677,226396.0
2023-03-13 10:20:00,28.74,28.87,28.73,28.77,174687.0,25.9677,26.0851,25.9586,25.9948,174687.0
2023-03-13 10:30:00,28.77,29.11,28.76,29.05,234485.0,25.9948,26.302,25.9857,26.2478,234485.0
2023-03-13 10:40:00,29.06,29.19,28.95,29.15,234065.0,26.2568,26.3743,26.1574,26.3381,234065.0
2023-03-13 10:50:00,29.15,29.34,29.04,29.3,220705.0,26.3381,26.5098,26.2387,26.4737,220705.0
2023-03-13 11:00:00,29.3,29.36,29.16,29.2,219717.0,26.4737,26.5279,26.3472,26.3833,219717.0
2023-03-13 11:10:00,29.19,29.32,29.17,29.21,219266.0,26.3743,26.4917,26.3562,26.3923,219266.0
2023-03-13 11:20:00,29.21,29.29,29.18,29.26,217564.0,26.3923,26.4646,26.3652,26.4375,217564.0
2023-03-13 11:30:00,29.27,29.3,28.98,29.01,183222.0,26.4466,26.4737,26.1845,26.2116,183222.0
2023-03-13 11:40:00,29.01,29.16,29.01,29.13,187723.0,26.2116,26.3472,26.2116,26.3201,187723.0
2023-03-13 11:50:00,29.13,29.2,29.01,29.15,150529.0,26.3201,26.3833,26.2116,26.3381,150529.0
2023-03-13 12:00:00,29.16,29.28,29.06,29.14,168120.0,26.3472,26.4556,26.2568,26.3291,168120.0
2023-03-13 12:10:00,29.13,29.14,28.98,29.0,157840.0,26.3201,26.3291,26.1845,26.2026,157840.0
2023-03-13 12:20:00,29.0,29.04,28.91,28.98,186034.0,26.2026,26.2387,26.1213,26.1845,186034.0
2023-03-13 12:30:00,28.98,29.05,28.93,29.05,129432.0,26.1845,26.2478,26.1393,26.2478,129432.0
2023-03-13 12:40:00,29.05,29.16,29.03,29.11,394536.0,26.2478,26.3472,26.2297,26.302,394536.0
2023-03-13 12:50:00,29.11,29.12,28.98,29.01,168555.0,26.302,26.311,26.1845,26.2116,168555.0
2023-03-13 13:00:00,29.01,29.03,28.93,29.03,163044.0,26.2116,26.2297,26.1393,26.2297,163044.0
2023-03-13 13:10:00,29.03,29.1,29.0,29.09,157129.0,26.2297,26.2929,26.2026,26.2839,157129.0
2023-03-13 13:20:00,29.08,29.09,29.0,29.01,142219.0,26.2749,26.2839,26.2026,26.2116,142219.0
2023-03-13 13:30:00,29.02,29.1,28.95,29.06,257755.0,26.2207,26.2929,26.1574,26.2568,257755.0
2023-03-13 13:40:00,29.07,29.11,29.01,29.08,193365.0,26.2658,26.302,26.2116,26.2749,193365.0
2023-03-13 13:50:00,29.08,29.17,29.06,29.15,118333.0,26.2749,26.3562,26.2568,26.3381,118333.0
2023-03-13 14:00:00,29.15,29.21,29.08,29.09,217322.0,26.3381,26.3923,26.2749,26.2839,217322.0
2023-03-13 14:10:00,29.08,29.18,29.07,29.13,189103.0,26.2749,26.3652,26.2658,26.3201,189103.0
2023-03-13 14:20:00,29.13,29.2,29.08,29.18,206488.0,26.3201,26.3833,26.2749,26.3652,206488.0
2023-03-13 14:30:00,29.18,29.23,29.09,29.13,207278.0,26.3652,26.4104,26.2839,26.3201,207278.0
2023-03-13 14:40:00,29.13,29.25,29.12,29.17,184249.0,26.3201,26.4285,26.311,26.3562,184249.0
2023-03-13 14:50:00,29.16,29.2,29.13,29.18,194649.0,26.3472,26.3833,26.3201,26.3652,194649.0
2023-03-13 15:00:00,29.18,29.19,29.08,29.12,171685.0,26.3652,26.3743,26.2749,26.311,171685.0
2023-03-13 15:10:00,29.12,29.17,29.06,29.09,203093.0,26.311,26.3562,26.2568,26.2839,203093.0
2023-03-13 15:20:00,29.1,29.11,28.93,28.99,258562.0,26.2929,26.302,26.1393,26.1936,258562.0
2023-03-13 15:30:00,28.99,29.06,28.97,29.04,343361.0,26.1936,26.2568,26.1755,26.2387,343361.0
2023-03-13 15:40:00,29.04,29.1,29.0,29.05,360962.0,26.2387,26.2929,26.2026,26.2478,360962.0
2023-03-13 15:50:00,29.04,29.05,28.97,29.0,822768.0,26.2387,26.2478,26.1755,26.2026,822768.0
2023-03-14 09:30:00,29.18,29.52,29.11,29.52,317191.0,26.3652,26.6724,26.302,26.6724,317191.0
2023-03-14 09:40:00,29.52,29.57,29.4,29.46,282654.0,26.6724,26.7176,26.564,26.6182,282654.0
2023-03-14 09:50:00,29.46,29.53,29.4,29.51,184440.0,26.6182,26.6815,26.564,26.6634,184440.0
2023-03-14 10:00:00,29.52,29.53,29.43,29.48,131059.0,26.6724,26.6815,26.5911,26.6363,131059.0
2023-03-14 10:10:00,29.47,29.48,29.35,29.4,90564.0,26.6273,26.6363,26.5188,26.564,90564.0
2023-03-14 10:20:00,29.4,29.46,29.37,29.43,78759.0,26.564,26.6182,26.5369,26.5911,78759.0
2023-03-14 10:30:00,29.44,29.48,29.38,29.46,147966.0,26.6002,26.6363,26.5459,26.6182,147966.0
2023-03-14 10:40:00,29.46,29.54,29.44,29.53,72422.0,26.6182,26.6905,26.6002,26.6815,72422.0
2023-03-14 10:50:00,29.54,29.56,29.47,29.48,116422.0,26.6905,26.7086,26.6273,26.6363,116422.0
2023-03-14 11:00:00,29.49,29.55,29.42,29.54,88441.0,26.6453,26.6995,26.5821,26.6905,88441.0
2023-03-14 11:10:00,29.53,29.68,29.51,29.62,160564.0,26.6815,26.817,26.6634,26.7628,160564.0
2023-03-14 11:20:00,29.62,29.66,29.59,29.65,164948.0,26.7628,26.7989,26.7357,26.7899,164948.0
2023-03-14 11:30:00,29.65,29.67,29.59,29.62,147450.0,26.7899,26.808,26.7357,26.7628,147450.0
2023-03-14 11:40:00,29.62,29.64,29.56,29.6,119769.0,26.7628,26.7809,26.7086,26.7447,119769.0
2023-03-14 11:50:00,29.6,29.67,29.59,29.61,91324.0,26.7447,26.808,26.7357,26.7538,91324.0
2023-03-14 12:00:00,29.61,29.62,29.55,29.6,114081.0,26.7538,26.7628,26.6995,26.7447,114081.0
2023-03-14 12:10:00,29.61,29.63,29.52,29.52,148257.0,26.7538,26.7718,26.6724,26.6724,148257.0
2023-03-14 12:20:00,29.53,29.56,29.49,29.53,110589.0,26.6815,26.7086,26.6453,26.6815,110589.0
2023-03-14 12:30:00,29.52,29.57,29.47,29.53,123285.0,26.6724,26.7176,26.6273,26.6815,123285.0
2023-03-14 12:40:00,29.52,29.52,29.45,29.5,79343.0,26.6724,26.6724,26.6092,26.6544,79343.0
2023-03-14 12:50:00,29.5,29.5,29.39,29.41,85244.0,26.6544,26.6544,26.555,26.573,85244.0
2023-03-14 13:00:00,29.41,29.45,29.35,29.38,101337.0,26.573,26.6092,26.5188,26.5459,101337.0
2023-03-14 13:10:00,29.37,29.4,29.28,29.3,160944.0,26.5369,26.564,26.4556,26.4737,160944.0
2023-03-14 13:20:00,29.29,29.34,29.23,29.32,167562.0,26.4646,26.5098,26.4104,26.4917,167562.0
2023-03-14 13:30:00,29.31,29.34,29.26,29.33,113821.0,26.4827,26.5098,26.4375,26.5008,113821.0
2023-03-14 13:40:00,29.33,29.35,29.27,29.3,201555.0,26.5008,26.5188,26.4466,26.4737,201555.0
2023-03-14 13:50:00,29.31,29.31,29.24,29.29,153333.0,26.4827,26.4827,26.4194,26.4646,153333.0
2023-03-14 14:00:00,29.28,29.31,29.21,29.27,211291.0,26.4556,26.4827,26.3923,26.4466,211291.0
2023-03-14 14:10:00,29.27,29.31,29.16,29.17,107894.0,26.4466,26.4827,26.3472,26.3562,107894.0
2023-03-14 14:20:00,29.16,29.21,29.13,29.18,112683.0,26.3472,26.3923,26.3201,26.3652,112683.0
2023-03-14 14:30:00,29.19,29.25,29.13,29.15,197952.0,26.3743,26.4285,26.3201,26.3381,197952.0
2023-03-14 14:40:00,29.15,29.16,29.07,29.09,237499.0,26.3381,26.3472,26.2658,26.2839,237499.0
2023-03-14 14:50:00,29.08,29.1,28.95,28.96,152096.0,26.2749,26.2929,26.1574,26.1665,152096.0
2023-03-14 15:00:00,28.96,29.0,28.83,28.86,201947.0,26.1665,26.2026,26.049,26.0761,201947.0
2023-03-14 15:10:00,28.86,28.94,28.78,28.93,180069.0,26.0761,26.1484,26.0038,26.1393,180069.0
2023-03-14 15:20:00,28.93,28.97,28.9,28.96,213534.0,26.1393,26.1755,26.1122,26.1665,213534.0
2023-03-14 15:30:00,28.96,29.11,28.95,29.07,274010.0,26.1665,26.302,26.1574,26.2658,274010.0
2023-03-14 15:40:00,29.08,29.16,29.05,29.14,330989.0,26.2749,26.3472,26.2478,26.3291,330989.0
2023-03-14 15:50:00,29.14,29.27,29.14,29.24,862859.0,26.3291,26.4466,26.3291,26.4194,862859.0
2023-03-15 09:30:00,28.44,28.81,28.41,28.8,388970.0,25.6966,26.0309,25.6695,26.0219,388970.0
2023-03-15 09:40:00,28.8,28.9,28.7,28.83,224495.0,26.0219,26.1122,25.9315,26.049,224495.0
2023-03-15 09:50:00,28.83,28.87,28.66,28.79,421998.0,26.049,26.0851,25.8954,26.0129,421998.0
2023-03-15 10:00:00,28.8,29.06,28.77,29.04,213734.0,26.0219,26.2568,25.9948,26.2387,213734.0
2023-03-15 10:10:00,29.04,29.15,28.89,28.96,163531.0,26.2387,26.3381,26.1032,26.1665,163531.0
2023-03-15 10:20:00,28.97,28.97,28.82,28.86,133312.0,26.1755,26.1755,26.04,26.0761,133312.0
2023-03-15 10:30:00,28.86,28.93,28.76,28.77,196712.0,26.0761,26.1393,25.9857,25.9948,196712.0
2023-03-15 10:40:00,28.78,28.8,28.68,28.73,155775.0,26.0038,26.0219,25.9135,25.9586,155775.0
2023-03-15 10:50:00,28.72,28.81,28.71,28.78,146237.0,25.9496,26.0309,25.9406,26.0038,146237.0
2023-03-15 11:00:00,28.77,28.88,28.73,28.79,176879.0,25.9948,26.0942,25.9586,26.0129,176879.0
2023-03-15 11:10:00,28.79,28.91,28.78,28.91,112307.0,26.0129,26.1213,26.0038,26.1213,112307.0
2023-03-15 11:20:00,28.9,28.91,28.77,28.83,261091.0,26.1122,26.1213,25.9948,26.049,261091.0
2023-03-15 11:30:00,28.84,28.88,28.75,28.77,298317.0,26.058,26.0942,25.9767,25.9948,298317.0
2023-03-15 11:40:00,28.77,28.84,28.74,28.77,131834.0,25.9948,26.058,25.9677,25.9948,131834.0
2023-03-15 11:50:00,28.77,28.77,28.51,28.56,168872.0,25.9948,25.9948,25.7599,25.805,168872.0
2023-03-15 12:00:00,28.55,28.58,28.4,28.42,111183.0,25.796,25.8231,25.6605,25.6785,111183.0
2023-03-15 12:10:00,28.41,28.48,28.36,28.43,158878.0,25.6695,25.7328,25.6243,25.6876,158878.0
2023-03-15 12:20:00,28.42,28.48,28.3,28.48,175580.0,25.6785,25.7328,25.5701,25.7328,175580.0
2023-03-15 12:30:00,28.48,28.57,28.47,28.49,132471.0,25.7328,25.8141,25.7237,25.7418,132471.0
2023-03-15 12:40:00,28.5,28.5,28.4,28.44,157731.0,25.7508,25.7508,25.6605,25.6966,157731.0
2023-03-15 12:50:00,28.43,28.44,28.26,28.32,150638.0,25.6876,25.6966,25.534,25.5882,150638.0
2023-03-15 13:00:00,28.32,28.43,28.31,28.41,141031.0,25.5882,25.6876,25.5792,25.6695,141031.0
2023-03-15 13:10:00,28.42,28.55,28.4,28.46,169826.0,25.6785,25.796,25.6605,25.7147,169826.0
2023-03-15 13:20:00,28.46,28.51,28.42,28.45,118946.0,25.7147,25.7599,25.6785,25.7057,118946.0
2023-03-15 13:30:00,28.44,28.45,28.35,28.4,118762.0,25.6966,25.7057,25.6153,25.6605,118762.0
2023-03-15 13:40:00,28.4,28.45,28.36,28.41,105428.0,25.6605,25.7057,25.6243,25.6695,105428.0
2023-03-15 13:50:00,28.42,28.57,28.41,28.52,224146.0,25.6785,25.8141,25.6695,25.7689,224146.0
2023-03-15 14:00:00,28.52,28.53,28.42,28.48,145100.0,25.7689,25.7779,25.6785,25.7328,145100.0
2023-03-15 14:10:00,28.48,28.57,28.42,28.55,188241.0,25.7328,25.8141,25.6785,25.796,188241.0
2023-03-15 14:20:00,28.55,28.76,28.52,28.72,433923.0,25.796,25.9857,25.7689,25.9496,433923.0
2023-03-15 14:30:00,28.73,28.82,28.68,28.78,278925.0,25.9586,26.04,25.9135,26.0038,278925.0
2023-03-15 14:40:00,28.78,28.87,28.75,28.76,171445.0,26.0038,26.0851,25.9767,25.9857,171445.0
2023-03-15 14:50:00,28.76,28.8,28.68,28.77,183278.0,25.9857,26.0219,25.9135,25.9948,183278.0
2023-03-15 15:00:00,28.78,28.88,28.74,28.75,352232.0,26.0038,26.0942,25.9677,25.9767,352232.0
2023-03-15 15:10:00,28.75,28.78,28.67,28.72,244077.0,25.9767,26.0038,25.9044,25.9496,244077.0
2023-03-15 15:20:00,28.71,28.78,28.69,28.75,201651.0,25.9406,26.0038,25.9225,25.9767,201651.0
2023-03-15 15:30:00,28.76,28.79,28.66,28.68,259843.0,25.9857,26.0129,25.8954,25.9135,259843.0
2023-03-15 15:40:00,28.68,28.7,28.6,28.65,332583.0,25.9135,25.9315,25.8412,25.8864,332583.0
2023-03-15 15:50:00,28.65,28.8,28.59,28.8,827132.0,25.8864,26.0219,25.8321,26.0219,827132.0
2023-03-16 09:30:00,28.35,28.59,28.26,28.53,234962.0,25.6153,25.8321,25.534,25.7779,234962.0
2023-03-16 09:40:00,28.52,28.65,28.49,28.57,137501.0,25.7689,25.8864,25.7418,25.8141,137501.0
2023-03-16 09:50:00,28.57,28.64,28.52,28.62,166972.0,25.8141,25.8773,25.7689,25.8593,166972.0
2023-03-16 10:00:00,28.63,28.63,28.25,28.26,169980.0,25.8683,25.8683,25.5249,25.534,169980.0
2023-03-16 10:10:00,28.27,28.33,28.1,28.11,192455.0,25.543,25.5972,25.3894,25.3984,192455.0
2023-03-16 10:20:00,28.11,28.28,28.05,28.21,140853.0,25.3984,25.552,25.3442,25.4888,140853.0
2023-03-16 10:30:00,28.21,28.33,28.21,28.32,116706.0,25.4888,25.5972,25.4888,25.5882,116706.0
2023-03-16 10:40:00,28.31,28.48,28.24,28.44,167986.0,25.5792,25.7328,25.5159,25.6966,167986.0
2023-03-16 10:50:00,28.44,28.64,28.43,28.62,184448.0,25.6966,25.8773,25.6876,25.8593,184448.0
2023-03-16 11:00:00,28.62,28.65,28.52,28.62,271553.0,25.8593,25.8864,25.7689,25.8593,271553.0
2023-03-16 11:10:00,28.61,28.63,28.53,28.57,159434.0,25.8502,25.8683,25.7779,25.8141,159434.0
2023-03-16 11:20:00,28.57,28.74,28.55,28.64,179058.0,25.8141,25.9677,25.796,25.8773,179058.0
2023-03-16 11:30:00,28.65,28.66,28.53,28.58,96603.0,25.8864,25.8954,25.7779,25.8231,96603.0
2023-03-16 11:40:00,28.57,28.72,28.55,28.65,118291.0,25.8141,25.9496,25.796,25.8864,118291.0
2023-03-16 11:50:00,28.64,28.67,28.55,28.6,222137.0,25.8773,25.9044,25.796,25.8412,222137.0
2023-03-16 12:00:00,28.59,28.64,28.55,28.62,426486.0,25.8321,25.8773,25.796,25.8593,426486.0
2023-03-16 12:10:00,28.62,28.62,28.44,28.53,192069.0,25.8593,25.8593,25.6966,25.7779,192069.0
2023-03-16 12:20:00,28.54,28.64,28.5,28.64,406012.0,25.787,25.8773,25.7508,25.8773,406012.0
2023-03-16 12:30:00,28.64,28.64,28.51,28.58,414565.0,25.8773,25.8773,25.7599,25.8231,414565.0
2023-03-16 12:40:00,28.57,28.65,28.52,28.64,171261.0,25.8141,25.8864,25.7689,25.8773,171261.0
2023-03-16 12:50:00,28.64,28.75,28.63,28.71,252544.0,25.8773,25.9767,25.8683,25.9406,252544.0
2023-03-16 13:00:00,28.71,28.83,28.69,28.77,129786.0,25.9406,26.049,25.9225,25.9948,129786.0
2023-03-16 13:10:00,28.77,28.82,28.68,28.71,112803.0,25.9948,26.04,25.9135,25.9406,112803.0
2023-03-16 13:20:00,28.71,28.78,28.7,28.76,114662.0,25.9406,26.0038,25.9315,25.9857,114662.0
2023-03-16 13:30:00,28.76,28.77,28.68,28.73,176583.0,25.9857,25.9948,25.9135,25.9586,176583.0
2023-03-16 13:40:00,28.74,28.79,28.69,28.78,169006.0,25.9677,26.0129,25.9225,26.0038,169006.0
2023-03-16 13:50:00,28.77,28.85,28.74,28.84,159130.0,25.9948,26.0671,25.9677,26.058,159130.0
2023-03-16 14:00:00,28.84,28.87,28.7,28.77,132048.0,26.058,26.0851,25.9315,25.9948,132048.0
2023-03-16 14:10:00,28.78,28.79,28.68,28.71,120984.0,26.0038,26.0129,25.9135,25.9406,120984.0
2023-03-16 14:20:00,28.71,28.74,28.65,28.74,86122.0,25.9406,25.9677,25.8864,25.9677,86122.0
2023-03-16 14:30:00,28.74,28.74,28.62,28.73,145171.0,25.9677,25.9677,25.8593,25.9586,145171.0
2023-03-16 14:40:00,28.73,28.78,28.72,28.76,89554.0,25.9586,26.0038,25.9496,25.9857,89554.0
2023-03-16 14:50:00,28.76,28.86,28.74,28.86,87676.0,25.9857,26.0761,25.9677,26.0761,87676.0
2023-03-16 15:00:00,28.86,28.9,28.84,28.85,98167.0,26.0761,26.1122,26.058,26.0671,98167.0
2023-03-16 15:10:00,28.85,28.87,28.75,28.77,123849.0,26.0671,26.0851,25.9767,25.9948,123849.0
2023-03-16 15:20:00,28.77,28.84,28.76,28.81,165348.0,25.9948,26.058,25.9857,26.0309,165348.0
2023-03-16 15:30:00,28.82,28.86,28.76,28.84,220323.0,26.04,26.0761,25.9857,26.058,220323.0
2023-03-16 15:40:00,28.83,28.89,28.8,28.84,341476.0,26.049,26.1032,26.0219,26.058,341476.0
2023-03-16 15:50:00,28.83,28.87,28.8,28.82,1153307.0,26.049,26.0851,26.0219,26.04,1153307.0
2023-03-17 09:30:00,28.71,28.75,28.59,28.64,1546953.0,25.9406,25.9767,25.8321,25.8773,1546953.0
2023-03-17 09:40:00,28.64,28.69,28.52,28.55,152767.0,25.8773,25.9225,25.7689,25.796,152767.0
2023-03-17 09:50:00,28.55,28.68,28.52,28.55,107627.0,25.796,25.9135,25.7689,25.796,107627.0
2023-03-17 10:00:00,28.54,28.71,28.53,28.55,158320.0,25.787,25.9406,25.7779,25.796,158320.0
2023-03-17 10:10:00,28.55,28.58,28.47,28.48,118715.0,25.796,25.8231,25.7237,25.7328,118715.0
2023-03-17 10:20:00,28.48,28.51,28.38,28.42,147442.0,25.7328,25.7599,25.6424,25.6785,147442.0
2023-03-17 10:30:00,28.42,28.45,28.35,28.41,143863.0,25.6785,25.7057,25.6153,25.6695,143863.0
2023-03-17 10:40:00,28.41,28.42,28.27,28.34,125741.0,25.6695,25.6785,25.543,25.6063,125741.0
2023-03-17 10:50:00,28.35,28.35,28.23,28.24,129493.0,25.6153,25.6153,25.5069,25.5159,129493.0
2023-03-17 11:00:00,28.24,28.3,28.17,28.26,108189.0,25.5159,25.5701,25.4527,25.534,108189.0
2023-03-17 11:10:00,28.26,28.38,28.25,28.36,95592.0,25.534,25.6424,25.5249,25.6243,95592.0
2023-03-17 11:20:00,28.36,28.38,28.25,28.29,93184.0,25.6243,25.6424,25.5249,25.5611,93184.0
2023-03-17 11:30:00,28.3,28.32,28.2,28.21,143165.0,25.5701,25.5882,25.4798,25.4888,143165.0
2023-03-17 11:40:00,28.21,28.23,28.14,28.23,85446.0,25.4888,25.5069,25.4256,25.5069,85446.0
2023-03-17 11:50:00,28.23,28.35,28.22,28.35,114337.0,25.5069,25.6153,25.4978,25.6153,114337.0
2023-03-17 12:00:00,28.35,28.47,28.34,28.46,73248.0,25.6153,25.7237,25.6063,25.7147,73248.0
2023-03-17 12:10:00,28.46,28.46,28.37,28.42,115836.0,25.7147,25.7147,25.6334,25.6785,115836.0
2023-03-17 12:20:00,28.41,28.42,28.36,28.41,134284.0,25.6695,25.6785,25.6243,25.6695,134284.0
2023-03-17 12:30:00,28.41,28.48,28.34,28.35,116621.0,25.6695,25.7328,25.6063,25.6153,116621.0
2023-03-17 12:40:00,28.35,28.35,28.28,28.3,73218.0,25.6153,25.6153,25.552,25.5701,73218.0
2023-03-17 12:50:00,28.3,28.35,28.25,28.32,81748.0,25.5701,25.6153,25.5249,25.5882,81748.0
2023-03-17 13:00:00,28.33,28.36,28.27,28.35,66648.0,25.5972,25.6243,25.543,25.6153,66648.0
2023-03-17 13:10:00,28.35,28.36,28.27,28.31,83335.0,25.6153,25.6243,25.543,25.5792,83335.0
2023-03-17 13:20:00,28.32,28.37,28.3,28.33,73931.0,25.5882,25.6334,25.5701,25.5972,73931.0
2023-03-17 13:30:00,28.32,28.36,28.28,28.36,148730.0,25.5882,25.6243,25.552,25.6243,148730.0
2023-03-17 13:40:00,28.35,28.36,28.29,28.33,95082.0,25.6153,25.6243,25.5611,25.5972,95082.0
2023-03-17 13:50:00,28.33,28.37,28.3,28.36,87689.0,25.5972,25.6334,25.5701,25.6243,87689.0
2023-03-17 14:00:00,28.36,28.39,28.25,28.28,112044.0,25.6243,25.6514,25.5249,25.552,112044.0
2023-03-17 14:10:00,28.28,28.3,28.23,28.26,166031.0,25.552,25.5701,25.5069,25.534,166031.0
2023-03-17 14:20:00,28.26,28.29,28.21,28.27,148763.0,25.534,25.5611,25.4888,25.543,148763.0
2023-03-17 14:30:00,28.27,28.32,28.25,28.31,108242.0,25.543,25.5882,25.5249,25.5792,108242.0
2023-03-17 14:40:00,28.3,28.31,28.25,28.27,103447.0,25.5701,25.5792,25.5249,25.543,103447.0
2023-03-17 14:50:00,28.27,28.33,28.22,28.29,118469.0,25.543,25.5972,25.4978,25.5611,118469.0
2023-03-17 15:00:00,28.29,28.34,28.25,28.32,130201.0,25.5611,25.6063,25.5249,25.5882,130201.0
2023-03-17 15:10:00,28.31,28.39,28.29,28.37,191088.0,25.5792,25.6514,25.5611,25.6334,191088.0
2023-03-17 15:20:00,28.37,28.43,28.35,28.42,134425.0,25.6334,25.6876,25.6153,25.6785,134425.0
2023-03-17 15:30:00,28.42,28.43,28.34,28.34,249326.0,25.6785,25.6876,25.6063,25.6063,249326.0
2023-03-17 15:40:00,28.34,28.39,28.3,28.34,340574.0,25.6063,25.6514,25.5701,25.6063,340574.0
2023-03-17 15:50:00,28.33,28.42,28.29,28.3,861296.0,25.5972,25.6785,25.5611,25.5701,861296.0
2023-03-20 09:30:00,28.43,28.6,28.36,28.53,264233.0,25.6876,25.8412,25.6243,25.7779,264233.0
2023-03-20 09:40:00,28.53,28.64,28.44,28.6,153944.0,25.7779,25.8773,25.6966,25.8412,153944.0
2023-03-20 09:50:00,28.6,28.76,28.59,28.74,132925.0,25.8412,25.9857,25.8321,25.9677,132925.0
2023-03-20 10:00:00,28.75,28.82,28.65,28.68,108326.0,25.9767,26.04,25.8864,25.9135,108326.0
2023-03-20 10:10:00,28.67,28.82,28.67,28.72,79594.0,25.9044,26.04,25.9044,25.9496,79594.0
2023-03-20 10:20:00,28.72,28.85,28.7,28.81,118237.0,25.9496,26.0671,25.9315,26.0309,118237.0
2023-03-20 10:30:00,28.81,28.84,28.7,28.72,145935.0,26.0309,26.058,25.9315,25.9496,145935.0
2023-03-20 10:40:00,28.72,28.83,28.69,28.82,98254.0,25.9496,26.049,25.9225,26.04,98254.0
2023-03-20 10:50:00,28.82,28.83,28.71,28.81,91406.0,26.04,26.049,25.9406,26.0309,91406.0
2023-03-20 11:00:00,28.81,28.9,28.81,28.83,75098.0,26.0309,26.1122,26.0309,26.049,75098.0
2023-03-20 11:10:00,28.82,28.85,28.75,28.85,74891.0,26.04,26.0671,25.9767,26.0671,74891.0
2023-03-20 11:20:00,28.85,28.96,28.82,28.94,83665.0,26.0671,26.1665,26.04,26.1484,83665.0
2023-03-20 11:30:00,28.95,28.96,28.88,28.95,93499.0,26.1574,26.1665,26.0942,26.1574,93499.0
2023-03-20 11:40:00,28.95,29.01,28.92,29.0,130444.0,26.1574,26.2116,26.1303,26.2026,130444.0
2023-03-20 11:50:00,29.0,29.04,28.95,28.97,94156.0,26.2026,26.2387,26.1574,26.1755,94156.0
2023-03-20 12:00:00,28.97,29.01,28.88,28.88,109777.0,26.1755,26.2116,26.0942,26.0942,109777.0
2023-03-20 12:10:00,28.88,28.88,28.8,28.83,68426.0,26.0942,26.0942,26.0219,26.049,68426.0
2023-03-20 12:20:00,28.83,28.91,28.8,28.91,218426.0,26.049,26.1213,26.0219,26.1213,218426.0
2023-03-20 12:30:00,28.91,28.94,28.86,28.88,99834.0,26.1213,26.1484,26.0761,26.0942,99834.0
2023-03-20 12:40:00,28.88,28.95,28.87,28.92,78384.0,26.0942,26.1574,26.0851,26.1303,78384.0
2023-03-20 12:50:00,28.92,29.0,28.92,28.96,65856.0,26.1303,26.2026,26.1303,26.1665,65856.0
2023-03-20 13:00:00,28.96,29.06,28.95,29.06,88942.0,26.1665,26.2568,26.1574,26.2568,88942.0
2023-03-20 13:10:00,29.06,29.15,29.05,29.15,66824.0,26.2568,26.3381,26.2478,26.3381,66824.0
2023-03-20 13:20:00,29.15,29.16,29.03,29.03,65066.0,26.3381,26.3472,26.2297,26.2297,65066.0
2023-03-20 13:30:00,29.03,29.07,28.98,29.02,50625.0,26.2297,26.2658,26.1845,26.2207,50625.0
2023-03-20 13:40:00,29.02,29.03,28.97,29.01,99768.0,26.2207,26.2297,26.1755,26.2116,99768.0
2023-03-20 13:50:00,29.0,29.0,28.95,28.98,54104.0,26.2026,26.2026,26.1574,26.1845,54104.0
2023-03-20 14:00:00,28.98,28.99,28.9,28.94,88833.0,26.1845,26.1936,26.1122,26.1484,88833.0
2023-03-20 14:10:00,28.93,28.97,28.91,28.96,65515.0,26.1393,26.1755,26.1213,26.1665,65515.0
2023-03-20 14:20:00,28.96,29.0,28.95,28.97,71116.0,26.1665,26.2026,26.1574,26.1755,71116.0
2023-03-20 14:30:00,28.97,28.98,28.87,28.88,77375.0,26.1755,26.1845,26.0851,26.0942,77375.0
2023-03-20 14:40:00,28.88,28.93,28.86,28.92,47656.0,26.0942,26.1393,26.0761,26.1303,47656.0
2023-03-20 14:50:00,28.92,28.96,28.91,28.93,75070.0,26.1303,26.1665,26.1213,26.1393,75070.0
2023-03-20 15:00:00,28.93,28.96,28.91,28.93,68806.0,26.1393,26.1665,26.1213,26.1393,68806.0
2023-03-20 15:10:00,28.92,28.95,28.91,28.95,92142.0,26.1303,26.1574,26.1213,26.1574,92142.0
2023-03-20 15:20:00,28.95,28.96,28.91,28.94,110321.0,26.1574,26.1665,26.1213,26.1484,110321.0
2023-03-20 15:30:00,28.94,28.97,28.91,28.93,215250.0,26.1484,26.1755,26.1213,26.1393,215250.0
2023-03-20 15:40:00,28.93,28.94,28.89,28.91,330050.0,26.1393,26.1484,26.1032,26.1213,330050.0
2023-03-20 15:50:00,28.91,28.94,28.88,28.92,784067.0,26.1213,26.1484,26.0942,26.1303,784067.0
2023-03-21 09:30:00,29.22,29.28,29.14,29.28,232246.0,26.4014,26.4556,26.3291,26.4556,232246.0
2023-03-21 09:40:00,29.28,29.3,29.11,29.17,125490.0,26.4556,26.4737,26.302,26.3562,125490.0
2023-03-21 09:50:00,29.17,29.19,29.03,29.05,124853.0,26.3562,26.3743,26.2297,26.2478,124853.0
2023-03-21 10:00:00,29.05,29.12,28.99,29.02,263957.0,26.2478,26.311,26.1936,26.2207,263957.0
2023-03-21 10:10:00,29.02,29.13,28.98,29.02,99734.0,26.2207,26.3201,26.1845,26.2207,99734.0
2023-03-21 10:20:00,29.02,29.02,28.92,28.96,107894.0,26.2207,26.2207,26.1303,26.1665,107894.0
2023-03-21 10:30:00,28.96,28.96,28.82,28.92,268687.0,26.1665,26.1665,26.04,26.1303,268687.0
2023-03-21 10:40:00,28.92,29.02,28.91,29.02,141170.0,26.1303,26.2207,26.1213,26.2207,141170.0
2023-03-21 10:50:00,29.03,29.04,28.9,28.94,109511.0,26.2297,26.2387,26.1122,26.1484,109511.0
2023-03-21 11:00:00,28.94,29.0,28.92,28.94,98975.0,26.1484,26.2026,26.1303,26.1484,98975.0
2023-03-21 11:10:00,28.94,29.11,28.94,29.1,206055.0,26.1484,26.302,26.1484,26.2929,206055.0
2023-03-21 11:20:00,29.1,29.14,29.07,29.09,91149.0,26.2929,26.3291,26.2658,26.2839,91149.0
2023-03-21 11:30:00,29.08,29.09,29.02,29.04,165514.0,26.2749,26.2839,26.2207,26.2387,165514.0
2023-03-21 11:40:00,29.04,29.06,28.96,29.04,160708.0,26.2387,26.2568,26.1665,26.2387,160708.0
2023-03-21 11:50:00,29.05,29.08,28.99,29.0,75604.0,26.2478,26.2749,26.1936,26.2026,75604.0
2023-03-21 12:00:00,28.99,29.0,28.91,28.94,78318.0,26.1936,26.2026,26.1213,26.1484,78318.0
2023-03-21 12:10:00,28.94,29.01,28.94,28.98,78819.0,26.1484,26.2116,26.1484,26.1845,78819.0
2023-03-21 12:20:00,28.97,29.05,28.96,29.01,102105.0,26.1755,26.2478,26.1665,26.2116,102105.0
2023-03-21 12:30:00,29.01,29.04,29.0,29.01,59431.0,26.2116,26.2387,26.2026,26.2116,59431.0
2023-03-21 12:40:00,29.0,29.03,28.96,28.96,67994.0,26.2026,26.2297,26.1665,26.1665,67994.0
2023-03-21 12:50:00,28.96,29.03,28.96,29.0,92244.0,26.1665,26.2297,26.1665,26.2026,92244.0
2023-03-21 13:00:00,29.0,29.04,28.95,29.01,86986.0,26.2026,26.2387,26.1574,26.2116,86986.0
2023-03-21 13:10:00,29.01,29.08,28.99,29.07,52683.0,26.2116,26.2749,26.1936,26.2658,52683.0
2023-03-21 13:20:00,29.07,29.09,29.03,29.07,69857.0,26.2658,26.2839,26.2297,26.2658,69857.0
2023-03-21 13:30:00,29.07,29.14,29.06,29.13,90686.0,26.2658,26.3291,26.2568,26.3201,90686.0
2023-03-21 13:40:00,29.13,29.15,29.09,29.15,65590.0,26.3201,26.3381,26.2839,26.3381,65590.0
2023-03-21 13:50:00,29.14,29.14,29.05,29.07,74334.0,26.3291,26.3291,26.2478,26.2658,74334.0
2023-03-21 14:00:00,29.07,29.08,29.01,29.04,140227.0,26.2658,26.2749,26.2116,26.2387,140227.0
2023-03-21 14:10:00,29.04,29.12,29.03,29.12,122020.0,26.2387,26.311,26.2297,26.311,122020.0
2023-03-21 14:20:00,29.12,29.14,29.1,29.12,78242.0,26.311,26.3291,26.2929,26.311,78242.0
2023-03-21 14:30:00,29.12,29.13,29.08,29.09,70249.0,26.311,26.3201,26.2749,26.2839,70249.0
2023-03-21 14:40:00,29.09,29.16,29.08,29.15,62218.0,26.2839,26.3472,26.2749,26.3381,62218.0
2023-03-21 14:50:00,29.15,29.2,29.12,29.18,120748.0,26.3381,26.3833,26.311,26.3652,120748.0
2023-03-21 15:00:00,29.17,29.24,29.16,29.21,144812.0,26.3562,26.4194,26.3472,26.3923,144812.0
2023-03-21 15:10:00,29.2,29.22,29.17,29.19,84188.0,26.3833,26.4014,26.3562,26.3743,84188.0
2023-03-21 15:20:00,29.19,29.21,29.16,29.19,120683.0,26.3743,26.3923,26.3472,26.3743,120683.0
2023-03-21 15:30:00,29.2,29.24,29.18,29.23,210212.0,26.3833,26.4194,26.3652,26.4104,210212.0
2023-03-21 15:40:00,29.23,29.25,29.17,29.18,206916.0,26.4104,26.4285,26.3562,26.3652,206916.0
2023-03-21 15:50:00,29.18,29.2,29.13,29.19,515383.0,26.3652,26.3833,26.3201,26.3743,515383.0
2023-03-22 09:30:00,29.2,29.28,29.13,29.16,109883.0,26.3833,26.4556,26.3201,26.3472,109883.0
2023-03-22 09:40:00,29.16,29.16,29.02,29.07,43746.0,26.3472,26.3472,26.2207,26.2658,43746.0
2023-03-22 09:50:00,29.07,29.11,29.0,29.1,46114.0,26.2658,26.302,26.2026,26.2929,46114.0
2023-03-22 10:00:00,29.1,29.13,29.06,29.12,88075.0,26.2929,26.3201,26.2568,26.311,88075.0
2023-03-22 10:10:00,29.12,29.18,29.06,29.18,113718.0,26.311,26.3652,26.2568,26.3652,113718.0
2023-03-22 10:20:00,29.18,29.2,29.15,29.2,95751.0,26.3652,26.3833,26.3381,26.3833,95751.0
2023-03-22 10:30:00,29.2,29.29,29.15,29.29,84204.0,26.3833,26.4646,26.3381,26.4646,84204.0
2023-03-22 10:40:00,29.28,29.33,29.26,29.29,87940.0,26.4556,26.5008,26.4375,26.4646,87940.0
2023-03-22 10:50:00,29.28,29.29,29.24,29.29,120920.0,26.4556,26.4646,26.4194,26.4646,120920.0
2023-03-22 11:00:00,29.28,29.31,29.23,29.26,198504.0,26.4556,26.4827,26.4104,26.4375,198504.0
2023-03-22 11:10:00,29.26,29.32,29.23,29.24,90458.0,26.4375,26.4917,26.4104,26.4194,90458.0
2023-03-22 11:20:00,29.23,29.31,29.23,29.28,45367.0,26.4104,26.4827,26.4104,26.4556,45367.0
2023-03-22 11:30:00,29.28,29.29,29.23,29.28,47101.0,26.4556,26.4646,26.4104,26.4556,47101.0
2023-03-22 11:40:00,29.27,29.27,29.21,29.23,49198.0,26.4466,26.4466,26.3923,26.4104,49198.0
2023-03-22 11:50:00,29.23,29.27,29.22,29.23,50572.0,26.4104,26.4466,26.4014,26.4104,50572.0
2023-03-22 12:00:00,29.23,29.24,29.12,29.16,116781.0,26.4104,26.4194,26.311,26.3472,116781.0
2023-03-22 12:10:00,29.15,29.18,29.14,29.15,57778.0,26.3381,26.3652,26.3291,26.3381,57778.0
2023-03-22 12:20:00,29.15,29.2,29.12,29.19,106623.0,26.3381,26.3833,26.311,26.3743,106623.0
2023-03-22 12:30:00,29.19,29.22,29.13,29.16,56797.0,26.3743,26.4014,26.3201,26.3472,56797.0
2023-03-22 12:40:00,29.15,29.17,29.12,29.17,37890.0,26.3381,26.3562,26.311,26.3562,37890.0
2023-03-22 12:50:00,29.17,29.18,29.12,29.15,60712.0,26.3562,26.3652,26.311,26.3381,60712.0
2023-03-22 13:00:00,29.14,29.14,29.06,29.13,125288.0,26.3291,26.3291,26.2568,26.3201,125288.0
2023-03-22 13:10:00,29.12,29.16,29.11,29.15,50439.0,26.311,26.3472,26.302,26.3381,50439.0
2023-03-22 13:20:00,29.15,29.17,29.12,29.16,51209.0,26.3381,26.3562,26.311,26.3472,51209.0
2023-03-22 13:30:00,29.16,29.17,29.13,29.14,68833.0,26.3472,26.3562,26.3201,26.3291,68833.0
2023-03-22 13:40:00,29.14,29.15,29.1,29.13,74413.0,26.3291,26.3381,26.2929,26.3201,74413.0
2023-03-22 13:50:00,29.13,29.13,29.05,29.07,95005.0,26.3201,26.3201,26.2478,26.2658,95005.0
2023-03-22 14:00:00,29.08,29.3,29.08,29.15,185691.0,26.2749,26.4737,26.2749,26.3381,185691.0
2023-03-22 14:10:00,29.16,29.19,29.08,29.15,116964.0,26.3472,26.3743,26.2749,26.3381,116964.0
2023-03-22 14:20:00,29.16,29.17,29.07,29.15,96937.0,26.3472,26.3562,26.2658,26.3381,96937.0
2023-03-22 14:30:00,29.15,29.18,28.95,29.1,226406.0,26.3381,26.3652,26.1574,26.2929,226406.0
2023-03-22 14:40:00,29.1,29.35,29.09,29.29,145740.0,26.2929,26.5188,26.2839,26.4646,145740.0
2023-03-22 14:50:00,29.29,29.3,29.08,29.09,136760.0,26.4646,26.4737,26.2749,26.2839,136760.0
2023-03-22 15:00:00,29.08,29.11,28.85,28.91,172879.0,26.2749,26.302,26.0671,26.1213,172879.0
2023-03-22 15:10:00,28.92,29.02,28.85,28.99,132859.0,26.1303,26.2207,26.0671,26.1936,132859.0
2023-03-22 15:20:00,29.0,29.13,28.98,29.11,120786.0,26.2026,26.3201,26.1845,26.302,120786.0
2023-03-22 15:30:00,29.11,29.13,28.93,28.96,140436.0,26.302,26.3201,26.1393,26.1665,140436.0
2023-03-22 15:40:00,28.96,29.01,28.84,28.86,282895.0,26.1665,26.2116,26.058,26.0761,282895.0
2023-03-22 15:50:00,28.86,28.86,28.62,28.62,743733.0,26.0761,26.0761,25.8593,25.8593,743733.0
2023-03-23 09:30:00,28.64,28.76,28.55,28.71,219762.0,25.8773,25.9857,25.796,25.9406,219762.0
2023-03-23 09:40:00,28.71,28.85,28.68,28.78,92127.0,25.9406,26.0671,25.9135,26.0038,92127.0
2023-03-23 09:50:00,28.79,28.81,28.68,28.76,75127.0,26.0129,26.0309,25.9135,25.9857,75127.0
2023-03-23 10:00:00,28.76,28.84,28.72,28.82,69386.0,25.9857,26.058,25.9496,26.04,69386.0
2023-03-23 10:10:00,28.83,28.93,28.82,28.86,94437.0,26.049,26.1393,26.04,26.0761,94437.0
2023-03-23 10:20:00,28.85,28.86,28.79,28.79,64633.0,26.0671,26.0761,26.0129,26.0129,64633.0
2023-03-23 10:30:00,28.8,28.84,28.74,28.82,75986.0,26.0219,26.058,25.9677,26.04,75986.0
2023-03-23 10:40:00,28.82,28.9,28.81,28.88,73598.0,26.04,26.1122,26.0309,26.0942,73598.0
2023-03-23 10:50:00,28.88,28.9,28.82,28.9,73370.0,26.0942,26.1122,26.04,26.1122,73370.0
2023-03-23 11:00:00,28.92,28.95,28.87,28.92,59788.0,26.1303,26.1574,26.0851,26.1303,59788.0
2023-03-23 11:10:00,28.93,28.96,28.9,28.91,67080.0,26.1393,26.1665,26.1122,26.1213,67080.0
2023-03-23 11:20:00,28.92,28.96,28.9,28.91,43871.0,26.1303,26.1665,26.1122,26.1213,43871.0
2023-03-23 11:30:00,28.92,28.96,28.88,28.92,61770.0,26.1303,26.1665,26.0942,26.1303,61770.0
2023-03-23 11:40:00,28.93,28.94,28.85,28.88,35999.0,26.1393,26.1484,26.0671,26.0942,35999.0
2023-03-23 11:50:00,28.88,28.93,28.85,28.87,54557.0,26.0942,26.1393,26.0671,26.0851,54557.0
2023-03-23 12:00:00,28.86,28.9,28.84,28.89,43368.0,26.0761,26.1122,26.058,26.1032,43368.0
2023-03-23 12:10:00,28.89,28.89,28.76,28.77,43930.0,26.1032,26.1032,25.9857,25.9948,43930.0
2023-03-23 12:20:00,28.78,28.81,28.75,28.75,59655.0,26.0038,26.0309,25.9767,25.9767,59655.0
2023-03-23 12:30:00,28.75,28.76,28.66,28.69,44534.0,25.9767,25.9857,25.8954,25.9225,44534.0
2023-03-23 12:40:00,28.69,28.72,28.65,28.71,61674.0,25.9225,25.9496,25.8864,25.9406,61674.0
2023-03-23 12:50:00,28.7,28.7,28.64,28.67,56180.0,25.9315,25.9315,25.8773,25.9044,56180.0
2023-03-23 13:00:00,28.67,28.68,28.58,28.59,48757.0,25.9044,25.9135,25.8231,25.8321,48757.0
2023-03-23 13:10:00,28.6,28.6,28.54,28.55,51268.0,25.8412,25.8412,25.787,25.796,51268.0
2023-03-23 13:20:00,28.55,28.6,28.47,28.5,93063.0,25.796,25.8412,25.7237,25.7508,93063.0
2023-03-23 13:30:00,28.49,28.57,28.49,28.55,50168.0,25.7418,25.8141,25.7418,25.796,50168.0
2023-03-23 13:40:00,28.55,28.6,28.52,28.54,59542.0,25.796,25.8412,25.7689,25.787,59542.0
2023-03-23 13:50:00,28.54,28.54,28.48,28.5,44200.0,25.787,25.787,25.7328,25.7508,44200.0
2023-03-23 14:00:00,28.5,28.53,28.46,28.5,69896.0,25.7508,25.7779,25.7147,25.7508,69896.0
2023-03-23 14:10:00,28.49,28.55,28.48,28.5,133147.0,25.7418,25.796,25.7328,25.7508,133147.0
2023-03-23 14:20:00,28.5,28.5,28.3,28.3,90388.0,25.7508,25.7508,25.5701,25.5701,90388.0
2023-03-23 14:30:00,28.3,28.36,28.27,28.28,95116.0,25.5701,25.6243,25.543,25.552,95116.0
2023-03-23 14:40:00,28.27,28.29,28.19,28.24,96521.0,25.543,25.5611,25.4707,25.5159,96521.0
2023-03-23 14:50:00,28.24,28.27,28.17,28.25,94466.0,25.5159,25.543,25.4527,25.5249,94466.0
2023-03-23 15:00:00,28.26,28.45,28.24,28.31,197462.0,25.534,25.7057,25.5159,25.5792,197462.0
2023-03-23 15:10:00,28.31,28.33,28.16,28.17,116857.0,25.5792,25.5972,25.4436,25.4527,116857.0
2023-03-23 15:20:00,28.16,28.24,28.09,28.18,123186.0,25.4436,25.5159,25.3804,25.4617,123186.0
2023-03-23 15:30:00,28.17,28.28,28.14,28.27,178209.0,25.4527,25.552,25.4256,25.543,178209.0
2023-03-23 15:40:00,28.27,28.36,28.24,28.31,192808.0,25.543,25.6243,25.5159,25.5792,192808.0
2023-03-23 15:50:00,28.32,28.4,28.29,28.3,656229.0,25.5882,25.6605,25.5611,25.5701,656229.0
2023-03-24 09:30:00,27.91,28.07,27.8,28.02,225769.0,25.2177,25.3623,25.1184,25.3171,225769.0
2023-03-24 09:40:00,28.01,28.04,27.86,27.94,124067.0,25.3081,25.3352,25.1726,25.2448,124067.0
2023-03-24 09:50:00,27.94,27.99,27.9,27.96,97911.0,25.2448,25.29,25.2087,25.2629,97911.0
2023-03-24 10:00:00,27.96,28.07,27.94,28.05,258189.0,25.2629,25.3623,25.2448,25.3442,258189.0
2023-03-24 10:10:00,28.05,28.16,27.91,27.93,259456.0,25.3442,25.4436,25.2177,25.2358,259456.0
2023-03-24 10:20:00,27.93,28.11,27.85,28.1,165406.0,25.2358,25.3984,25.1635,25.3894,165406.0
2023-03-24 10:30:00,28.1,28.17,28.07,28.07,84006.0,25.3894,25.4527,25.3623,25.3623,84006.0
2023-03-24 10:40:00,28.08,28.12,28.04,28.07,76096.0,25.3713,25.4075,25.3352,25.3623,76096.0
2023-03-24 10:50:00,28.06,28.14,28.04,28.1,56058.0,25.3533,25.4256,25.3352,25.3894,56058.0
2023-03-24 11:00:00,28.09,28.18,28.05,28.12,85032.0,25.3804,25.4617,25.3442,25.4075,85032.0
2023-03-24 11:10:00,28.11,28.21,28.08,28.19,128958.0,25.3984,25.4888,25.3713,25.4707,128958.0
2023-03-24 11:20:00,28.19,28.31,28.18,28.3,90829.0,25.4707,25.5792,25.4617,25.5701,90829.0
2023-03-24 11:30:00,28.3,28.45,28.29,28.41,142214.0,25.5701,25.7057,25.5611,25.6695,142214.0
2023-03-24 11:40:00,28.42,28.51,28.39,28.46,124235.0,25.6785,25.7599,25.6514,25.7147,124235.0
2023-03-24 11:50:00,28.45,28.46,28.37,28.45,112908.0,25.7057,25.7147,25.6334,25.7057,112908.0
2023-03-24 12:00:00,28.45,28.53,28.35,28.36,149432.0,25.7057,25.7779,25.6153,25.6243,149432.0
2023-03-24 12:10:00,28.36,28.45,28.36,28.41,130814.0,25.6243,25.7057,25.6243,25.6695,130814.0
2023-03-24 12:20:00,28.41,28.44,28.37,28.43,79261.0,25.6695,25.6966,25.6334,25.6876,79261.0
2023-03-24 12:30:00,28.43,28.52,28.42,28.49,74878.0,25.6876,25.7689,25.6785,25.7418,74878.0
2023-03-24 12:40:00,28.49,28.57,28.47,28.53,210638.0,25.7418,25.8141,25.7237,25.7779,210638.0
2023-03-24 12:50:00,28.53,28.57,28.49,28.56,88266.0,25.7779,25.8141,25.7418,25.805,88266.0
2023-03-24 13:00:00,28.57,28.62,28.51,28.55,108458.0,25.8141,25.8593,25.7599,25.796,108458.0
2023-03-24 13:10:00,28.54,28.56,28.49,28.5,108426.0,25.787,25.805,25.7418,25.7508,108426.0
2023-03-24 13:20:00,28.5,28.63,28.49,28.58,98496.0,25.7508,25.8683,25.7418,25.8231,98496.0
2023-03-24 13:30:00,28.59,28.61,28.55,28.55,78252.0,25.8321,25.8502,25.796,25.796,78252.0
2023-03-24 13:40:00,28.55,28.61,28.54,28.55,123839.0,25.796,25.8502,25.787,25.796,123839.0
2023-03-24 13:50:00,28.55,28.59,28.53,28.59,82710.0,25.796,25.8321,25.7779,25.8321,82710.0
2023-03-24 14:00:00,28.59,28.67,28.58,28.67,68187.0,25.8321,25.9044,25.8231,25.9044,68187.0
2023-03-24 14:10:00,28.67,28.69,28.64,28.67,107938.0,25.9044,25.9225,25.8773,25.9044,107938.0
2023-03-24 14:20:00,28.67,28.71,28.65,28.67,68805.0,25.9044,25.9406,25.8864,25.9044,68805.0
2023-03-24 14:30:00,28.67,28.75,28.66,28.7,77304.0,25.9044,25.9767,25.8954,25.9315,77304.0
2023-03-24 14:40:00,28.7,28.75,28.68,28.75,74975.0,25.9315,25.9767,25.9135,25.9767,74975.0
2023-03-24 14:50:00,28.75,28.75,28.68,28.68,147091.0,25.9767,25.9767,25.9135,25.9135,147091.0
2023-03-24 15:00:00,28.69,28.69,28.64,28.65,69971.0,25.9225,25.9225,25.8773,25.8864,69971.0
2023-03-24 15:10:00,28.65,28.74,28.63,28.73,138326.0,25.8864,25.9677,25.8683,25.9586,138326.0
2023-03-24 15:20:00,28.73,28.79,28.72,28.77,102298.0,25.9586,26.0129,25.9496,25.9948,102298.0
2023-03-24 15:30:00,28.77,28.78,28.71,28.73,172092.0,25.9948,26.0038,25.9406,25.9586,172092.0
2023-03-24 15:40:00,28.73,28.73,28.65,28.67,221987.0,25.9586,25.9586,25.8864,25.9044,221987.0
2023-03-24 15:50:00,28.67,28.75,28.63,28.75,717956.0,25.9044,25.9767,25.8683,25.9767,717956.0
2023-03-27 09:30:00,29.08,29.21,28.96,28.96,460279.0,26.2749,26.3923,26.1665,26.1665,460279.0
2023-03-27 09:40:00,28.97,29.04,28.91,28.95,162310.0,26.1755,26.2387,26.1213,26.1574,162310.0
2023-03-27 09:50:00,28.95,28.97,28.84,28.95,136713.0,26.1574,26.1755,26.058,26.1574,136713.0
2023-03-27 10:00:00,28.95,29.01,28.91,28.92,148558.0,26.1574,26.2116,26.1213,26.1303,148558.0
2023-03-27 10:10:00,28.93,29.09,28.92,28.98,111832.0,26.1393,26.2839,26.1303,26.1845,111832.0
2023-03-27 10:20:00,28.98,29.03,28.84,28.87,86488.0,26.1845,26.2297,26.058,26.0851,86488.0
2023-03-27 10:30:00,28.86,28.93,28.83,28.91,113410.0,26.0761,26.1393,26.049,26.1213,113410.0
2023-03-27 10:40:00,28.91,28.97,28.85,28.95,84374.0,26.1213,26.1755,26.0671,26.1574,84374.0
2023-03-27 10:50:00,28.95,28.98,28.91,28.92,68701.0,26.1574,26.1845,26.1213,26.1303,68701.0
2023-03-27 11:00:00,28.91,28.98,28.9,28.96,93013.0,26.1213,26.1845,26.1122,26.1665,93013.0
2023-03-27 11:10:00,28.95,28.96,28.83,28.83,82132.0,26.1574,26.1665,26.049,26.049,82132.0
2023-03-27 11:20:00,28.84,28.95,28.83,28.93,83042.0,26.058,26.1574,26.049,26.1393,83042.0
2023-03-27 11:30:00,28.93,28.97,28.9,28.97,52821.0,26.1393,26.1755,26.1122,26.1755,52821.0
2023-03-27 11:40:00,28.97,29.0,28.93,28.99,70115.0,26.1755,26.2026,26.1393,26.1936,70115.0
2023-03-27 11:50:00,28.99,29.04,28.96,29.03,100064.0,26.1936,26.2387,26.1665,26.2297,100064.0
2023-03-27 12:00:00,29.03,29.08,28.95,28.96,91961.0,26.2297,26.2749,26.1574,26.1665,91961.0
2023-03-27 12:10:00,28.97,29.1,28.96,29.09,81483.0,26.1755,26.2929,26.1665,26.2839,81483.0
2023-03-27 12:20:00,29.09,29.13,29.07,29.1,121202.0,26.2839,26.3201,26.2658,26.2929,121202.0
2023-03-27 12:30:00,29.11,29.13,29.06,29.09,57091.0,26.302,26.3201,26.2568,26.2839,57091.0
2023-03-27 12:40:00,29.09,29.15,29.08,29.12,80536.0,26.2839,26.3381,26.2749,26.311,80536.0
2023-03-27 12:50:00,29.12,29.15,29.09,29.11,121393.0,26.311,26.3381,26.2839,26.302,121393.0
2023-03-27 13:00:00,29.11,29.19,29.1,29.11,69228.0,26.302,26.3743,26.2929,26.302,69228.0
2023-03-27 13:10:00,29.11,29.14,29.08,29.13,65205.0,26.302,26.3291,26.2749,26.3201,65205.0
2023-03-27 13:20:00,29.14,29.19,29.12,29.18,63999.0,26.3291,26.3743,26.311,26.3652,63999.0
2023-03-27 13:30:00,29.18,29.2,29.14,29.16,94770.0,26.3652,26.3833,26.3291,26.3472,94770.0
2023-03-27 13:40:00,29.16,29.2,29.15,29.18,62597.0,26.3472,26.3833,26.3381,26.3652,62597.0
2023-03-27 13:50:00,29.18,29.21,29.15,29.16,107882.0,26.3652,26.3923,26.3381,26.3472,107882.0
2023-03-27 14:00:00,29.16,29.16,29.12,29.13,67676.0,26.3472,26.3472,26.311,26.3201,67676.0
2023-03-27 14:10:00,29.13,29.14,29.1,29.12,51045.0,26.3201,26.3291,26.2929,26.311,51045.0
2023-03-27 14:20:00,29.12,29.16,29.09,29.13,92176.0,26.311,26.3472,26.2839,26.3201,92176.0
2023-03-27 14:30:00,29.13,29.18,29.12,29.16,57663.0,26.3201,26.3652,26.311,26.3472,57663.0
2023-03-27 14:40:00,29.16,29.17,29.13,29.15,48781.0,26.3472,26.3562,26.3201,26.3381,48781.0
2023-03-27 14:50:00,29.15,29.17,29.1,29.15,70268.0,26.3381,26.3562,26.2929,26.3381,70268.0
2023-03-27 15:00:00,29.15,29.17,29.08,29.09,80425.0,26.3381,26.3562,26.2749,26.2839,80425.0
2023-03-27 15:10:00,29.1,29.12,29.05,29.08,65487.0,26.2929,26.311,26.2478,26.2749,65487.0
2023-03-27 15:20:00,29.08,29.15,29.06,29.11,98632.0,26.2749,26.3381,26.2568,26.302,98632.0
2023-03-27 15:30:00,29.12,29.13,29.04,29.07,146607.0,26.311,26.3201,26.2387,26.2658,146607.0
2023-03-27 15:40:00,29.07,29.07,28.99,29.0,243835.0,26.2658,26.2658,26.1936,26.2026,243835.0
2023-03-27 15:50:00,29.0,29.03,28.93,28.93,625713.0,26.2026,26.2297,26.1393,26.1393,625713.0
2023-03-28 09:30:00,28.44,28.74,28.26,28.64,588196.0,25.6966,25.9677,25.534,25.8773,588196.0
2023-03-28 09:40:00,28.64,28.92,28.62,28.74,162377.0,25.8773,26.1303,25.8593,25.9677,162377.0
2023-03-28 09:50:00,28.75,28.77,28.64,28.65,217193.0,25.9767,25.9948,25.8773,25.8864,217193.0
2023-03-28 10:00:00,28.65,28.73,28.6,28.71,141370.0,25.8864,25.9586,25.8412,25.9406,141370.0
2023-03-28 10:10:00,28.71,28.78,28.69,28.75,145036.0,25.9406,26.0038,25.9225,25.9767,145036.0
2023-03-28 10:20:00,28.74,28.83,28.74,28.83,103847.0,25.9677,26.049,25.9677,26.049,103847.0
2023-03-28 10:30:00,28.83,28.85,28.73,28.83,70762.0,26.049,26.0671,25.9586,26.049,70762.0
2023-03-28 10:40:00,28.84,28.84,28.78,28.83,43872.0,26.058,26.058,26.0038,26.049,43872.0
2023-03-28 10:50:00,28.83,28.84,28.81,28.84,121688.0,26.049,26.058,26.0309,26.058,121688.0
2023-03-28 11:00:00,28.84,28.97,28.83,28.9,277837.0,26.058,26.1755,26.049,26.1122,277837.0
2023-03-28 11:10:00,28.91,28.92,28.85,28.91,89404.0,26.1213,26.1303,26.0671,26.1213,89404.0
2023-03-28 11:20:00,28.91,28.92,28.88,28.9,55311.0,26.1213,26.1303,26.0942,26.1122,55311.0
2023-03-28 11:30:00,28.91,29.0,28.9,28.99,123416.0,26.1213,26.2026,26.1122,26.1936,123416.0
2023-03-28 11:40:00,28.98,29.01,28.96,28.96,87886.0,26.1845,26.2116,26.1665,26.1665,87886.0
2023-03-28 11:50:00,28.96,29.02,28.95,29.01,68940.0,26.1665,26.2207,26.1574,26.2116,68940.0
2023-03-28 12:00:00,29.01,29.01,28.97,28.99,48858.0,26.2116,26.2116,26.1755,26.1936,48858.0
2023-03-28 12:10:00,28.99,29.0,28.95,28.98,65195.0,26.1936,26.2026,26.1574,26.1845,65195.0
2023-03-28 12:20:00,28.98,29.0,28.96,28.97,57757.0,26.1845,26.2026,26.1665,26.1755,57757.0
2023-03-28 12:30:00,28.96,29.0,28.96,29.0,62409.0,26.1665,26.2026,26.1665,26.2026,62409.0
2023-03-28 12:40:00,29.0,29.04,28.99,29.01,58123.0,26.2026,26.2387,26.1936,26.2116,58123.0
2023-03-28 12:50:00,29.02,29.02,28.96,29.01,81497.0,26.2207,26.2207,26.1665,26.2116,81497.0
2023-03-28 13:00:00,29.01,29.01,28.92,28.93,53069.0,26.2116,26.2116,26.1303,26.1393,53069.0
2023-03-28 13:10:00,28.93,28.97,28.92,28.96,47714.0,26.1393,26.1755,26.1303,26.1665,47714.0
2023-03-28 13:20:00,28.96,28.97,28.9,28.92,42815.0,26.1665,26.1755,26.1122,26.1303,42815.0
2023-03-28 13:30:00,28.91,28.93,28.87,28.92,57178.0,26.1213,26.1393,26.0851,26.1303,57178.0
2023-03-28 13:40:00,28.93,28.94,28.86,28.94,169231.0,26.1393,26.1484,26.0761,26.1484,169231.0
2023-03-28 13:50:00,28.94,28.94,28.88,28.89,87107.0,26.1484,26.1484,26.0942,26.1032,87107.0
2023-03-28 14:00:00,28.89,28.98,28.89,28.96,51559.0,26.1032,26.1845,26.1032,26.1665,51559.0
2023-03-28 14:10:00,28.96,28.97,28.87,28.91,65085.0,26.1665,26.1755,26.0851,26.1213,65085.0
2023-03-28 14:20:00,28.91,28.93,28.86,28.89,47254.0,26.1213,26.1393,26.0761,26.1032,47254.0
2023-03-28 14:30:00,28.9,28.91,28.86,28.91,65343.0,26.1122,26.1213,26.0761,26.1213,65343.0
2023-03-28 14:40:00,28.91,28.93,28.88,28.9,95900.0,26.1213,26.1393,26.0942,26.1122,95900.0
2023-03-28 14:50:00,28.9,28.95,28.9,28.91,134074.0,26.1122,26.1574,26.1122,26.1213,134074.0
2023-03-28 15:00:00,28.91,28.93,28.9,28.93,127358.0,26.1213,26.1393,26.1122,26.1393,127358.0
2023-03-28 15:10:00,28.93,28.95,28.87,28.9,165723.0,26.1393,26.1574,26.0851,26.1122,165723.0
2023-03-28 15:20:00,28.9,28.92,28.86,28.88,97503.0,26.1122,26.1303,26.0761,26.0942,97503.0
2023-03-28 15:30:00,28.88,28.92,28.86,28.88,193902.0,26.0942,26.1303,26.0761,26.0942,193902.0
2023-03-28 15:40:00,28.89,28.92,28.88,28.92,110403.0,26.1032,26.1303,26.0942,26.1303,110403.0
2023-03-28 15:50:00,28.92,28.95,28.86,28.88,641532.0,26.1303,26.1574,26.0761,26.0942,641532.0
2023-03-29 09:30:00,29.2,29.27,29.1,29.22,157610.0,26.3833,26.4466,26.2929,26.4014,157610.0
2023-03-29 09:40:00,29.21,29.26,29.04,29.04,158646.0,26.3923,26.4375,26.2387,26.2387,158646.0
2023-03-29 09:50:00,29.05,29.17,29.04,29.15,79899.0,26.2478,26.3562,26.2387,26.3381,79899.0
2023-03-29 10:00:00,29.16,29.2,29.1,29.13,113658.0,26.3472,26.3833,26.2929,26.3201,113658.0
2023-03-29 10:10:00,29.12,29.18,29.06,29.18,115789.0,26.311,26.3652,26.2568,26.3652,115789.0
2023-03-29 10:20:00,29.18,29.22,29.15,29.16,78318.0,26.3652,26.4014,26.3381,26.3472,78318.0
2023-03-29 10:30:00,29.16,29.21,29.13,29.14,140930.0,26.3472,26.3923,26.3201,26.3291,140930.0
2023-03-29 10:40:00,29.13,29.13,29.03,29.11,66149.0,26.3201,26.3201,26.2297,26.302,66149.0
2023-03-29 10:50:00,29.11,29.13,29.06,29.08,96590.0,26.302,26.3201,26.2568,26.2749,96590.0
2023-03-29 11:00:00,29.08,29.08,29.03,29.08,70109.0,26.2749,26.2749,26.2297,26.2749,70109.0
2023-03-29 11:10:00,29.07,29.08,29.02,29.04,88509.0,26.2658,26.2749,26.2207,26.2387,88509.0
2023-03-29 11:20:00,29.04,29.07,29.0,29.01,110783.0,26.2387,26.2658,26.2026,26.2116,110783.0
2023-03-29 11:30:00,29.01,29.09,28.99,29.07,108515.0,26.2116,26.2839,26.1936,26.2658,108515.0
2023-03-29 11:40:00,29.07,29.11,29.05,29.05,91294.0,26.2658,26.302,26.2478,26.2478,91294.0
2023-03-29 11:50:00,29.05,29.07,29.03,29.04,84193.0,26.2478,26.2658,26.2297,26.2387,84193.0
2023-03-29 12:00:00,29.03,29.06,29.0,29.02,135740.0,26.2297,26.2568,26.2026,26.2207,135740.0
2023-03-29 12:10:00,29.02,29.05,29.01,29.05,166854.0,26.2207,26.2478,26.2116,26.2478,166854.0
2023-03-29 12:20:00,29.05,29.08,29.04,29.05,73309.0,26.2478,26.2749,26.2387,26.2478,73309.0
2023-03-29 12:30:00,29.05,29.08,29.04,29.06,73966.0,26.2478,26.2749,26.2387,26.2568,73966.0
2023-03-29 12:40:00,29.05,29.08,29.04,29.06,58643.0,26.2478,26.2749,26.2387,26.2568,58643.0
2023-03-29 12:50:00,29.05,29.08,29.04,29.07,50880.0,26.2478,26.2749,26.2387,26.2658,50880.0
2023-03-29 13:00:00,29.06,29.08,29.04,29.07,77550.0,26.2568,26.2749,26.2387,26.2658,77550.0
2023-03-29 13:10:00,29.07,29.09,29.06,29.06,90229.0,26.2658,26.2839,26.2568,26.2568,90229.0
2023-03-29 13:20:00,29.06,29.1,29.04,29.07,141521.0,26.2568,26.2929,26.2387,26.2658,141521.0
2023-03-29 13:30:00,29.07,29.09,29.04,29.05,66641.0,26.2658,26.2839,26.2387,26.2478,66641.0
2023-03-29 13:40:00,29.05,29.08,29.01,29.02,59769.0,26.2478,26.2749,26.2116,26.2207,59769.0
2023-03-29 13:50:00,29.02,29.1,29.01,29.08,97369.0,26.2207,26.2929,26.2116,26.2749,97369.0
2023-03-29 14:00:00,29.08,29.16,29.04,29.15,174900.0,26.2749,26.3472,26.2387,26.3381,174900.0
2023-03-29 14:10:00,29.15,29.15,29.1,29.11,93610.0,26.3381,26.3381,26.2929,26.302,93610.0
2023-03-29 14:20:00,29.11,29.13,29.09,29.11,144337.0,26.302,26.3201,26.2839,26.302,144337.0
2023-03-29 14:30:00,29.11,29.13,29.1,29.12,99244.0,26.302,26.3201,26.2929,26.311,99244.0
2023-03-29 14:40:00,29.12,29.16,29.11,29.15,108001.0,26.311,26.3472,26.302,26.3381,108001.0
2023-03-29 14:50:00,29.15,29.16,29.11,29.13,132936.0,26.3381,26.3472,26.302,26.3201,132936.0
2023-03-29 15:00:00,29.13,29.13,29.07,29.11,178202.0,26.3201,26.3201,26.2658,26.302,178202.0
2023-03-29 15:10:00,29.12,29.17,29.1,29.15,149077.0,26.311,26.3562,26.2929,26.3381,149077.0
2023-03-29 15:20:00,29.15,29.17,29.13,29.14,209968.0,26.3381,26.3562,26.3201,26.3291,209968.0
2023-03-29 15:30:00,29.14,29.16,29.11,29.12,196781.0,26.3291,26.3472,26.302,26.311,196781.0
2023-03-29 15:40:00,29.13,29.19,29.1,29.18,288140.0,26.3201,26.3743,26.2929,26.3652,288140.0
2023-03-29 15:50:00,29.18,29.27,29.16,29.27,735158.0,26.3652,26.4466,26.3472,26.4466,735158.0
2023-03-30 09:30:00,29.6,29.6,29.44,29.5,110134.0,26.7447,26.7447,26.6002,26.6544,110134.0
2023-03-30 09:40:00,29.51,29.51,29.41,29.46,95798.0,26.6634,26.6634,26.573,26.6182,95798.0
2023-03-30 09:50:00,29.46,29.56,29.45,29.5,116020.0,26.6182,26.7086,26.6092,26.6544,116020.0
2023-03-30 10:00:00,29.5,29.52,29.4,29.48,73822.0,26.6544,26.6724,26.564,26.6363,73822.0
2023-03-30 10:10:00,29.49,29.55,29.43,29.48,61443.0,26.6453,26.6995,26.5911,26.6363,61443.0
2023-03-30 10:20:00,29.48,29.48,29.41,29.44,57448.0,26.6363,26.6363,26.573,26.6002,57448.0
2023-03-30 10:30:00,29.45,29.49,29.38,29.49,69707.0,26.6092,26.6453,26.5459,26.6453,69707.0
2023-03-30 10:40:00,29.49,29.53,29.46,29.48,83342.0,26.6453,26.6815,26.6182,26.6363,83342.0
2023-03-30 10:50:00,29.48,29.48,29.37,29.4,65185.0,26.6363,26.6363,26.5369,26.564,65185.0
2023-03-30 11:00:00,29.39,29.43,29.38,29.43,46956.0,26.555,26.5911,26.5459,26.5911,46956.0
2023-03-30 11:10:00,29.44,29.46,29.36,29.37,59843.0,26.6002,26.6182,26.5279,26.5369,59843.0
2023-03-30 11:20:00,29.38,29.46,29.37,29.45,46704.0,26.5459,26.6182,26.5369,26.6092,46704.0
2023-03-30 11:30:00,29.44,29.47,29.41,29.46,39361.0,26.6002,26.6273,26.573,26.6182,39361.0
2023-03-30 11:40:00,29.47,29.48,29.39,29.4,61523.0,26.6273,26.6363,26.555,26.564,61523.0
2023-03-30 11:50:00,29.4,29.48,29.4,29.44,62151.0,26.564,26.6363,26.564,26.6002,62151.0
2023-03-30 12:00:00,29.45,29.46,29.42,29.43,43237.0,26.6092,26.6182,26.5821,26.5911,43237.0
2023-03-30 12:10:00,29.43,29.44,29.39,29.44,62611.0,26.5911,26.6002,26.555,26.6002,62611.0
2023-03-30 12:20:00,29.44,29.45,29.39,29.39,50693.0,26.6002,26.6092,26.555,26.555,50693.0
2023-03-30 12:30:00,29.39,29.4,29.33,29.35,50521.0,26.555,26.564,26.5008,26.5188,50521.0
2023-03-30 12:40:00,29.35,29.38,29.33,29.37,70332.0,26.5188,26.5459,26.5008,26.5369,70332.0
2023-03-30 12:50:00,29.37,29.41,29.35,29.36,56797.0,26.5369,26.573,26.5188,26.5279,56797.0
2023-03-30 13:00:00,29.36,29.42,29.35,29.38,32395.0,26.5279,26.5821,26.5188,26.5459,32395.0
2023-03-30 13:10:00,29.38,29.44,29.37,29.44,115355.0,26.5459,26.6002,26.5369,26.6002,115355.0
2023-03-30 13:20:00,29.43,29.45,29.4,29.41,57477.0,26.5911,26.6092,26.564,26.573,57477.0
2023-03-30 13:30:00,29.41,29.41,29.37,29.39,24071.0,26.573,26.573,26.5369,26.555,24071.0
2023-03-30 13:40:00,29.39,29.39,29.35,29.39,25810.0,26.555,26.555,26.5188,26.555,25810.0
2023-03-30 13:50:00,29.39,29.41,29.38,29.41,21890.0,26.555,26.573,26.5459,26.573,21890.0
2023-03-30 14:00:00,29.41,29.42,29.4,29.4,19916.0,26.573,26.5821,26.564,26.564,19916.0
2023-03-30 14:10:00,29.41,29.41,29.38,29.39,74526.0,26.573,26.573,26.5459,26.555,74526.0
2023-03-30 14:20:00,29.39,29.4,29.37,29.38,42081.0,26.555,26.564,26.5369,26.5459,42081.0
2023-03-30 14:30:00,29.38,29.39,29.33,29.36,93981.0,26.5459,26.555,26.5008,26.5279,93981.0
2023-03-30 14:40:00,29.36,29.37,29.33,29.33,46313.0,26.5279,26.5369,26.5008,26.5008,46313.0
2023-03-30 14:50:00,29.34,29.35,29.33,29.34,73463.0,26.5098,26.5188,26.5008,26.5098,73463.0
2023-03-30 15:00:00,29.34,29.37,29.31,29.34,66456.0,26.5098,26.5369,26.4827,26.5098,66456.0
2023-03-30 15:10:00,29.34,29.34,29.29,29.32,57682.0,26.5098,26.5098,26.4646,26.4917,57682.0
2023-03-30 15:20:00,29.31,29.34,29.29,29.34,89371.0,26.4827,26.5098,26.4646,26.5098,89371.0
2023-03-30 15:30:00,29.34,29.38,29.33,29.36,100807.0,26.5098,26.5459,26.5008,26.5279,100807.0
2023-03-30 15:40:00,29.37,29.37,29.31,29.33,145011.0,26.5369,26.5369,26.4827,26.5008,145011.0
2023-03-30 15:50:00,29.33,29.42,29.32,29.4,491599.0,26.5008,26.5821,26.4917,26.564,491599.0
2023-03-31 09:30:00,29.42,29.6,29.42,29.54,155663.0,26.5821,26.7447,26.5821,26.6905,155663.0
2023-03-31 09:40:00,29.54,29.57,29.48,29.49,46870.0,26.6905,26.7176,26.6363,26.6453,46870.0
2023-03-31 09:50:00,29.5,29.54,29.44,29.45,64384.0,26.6544,26.6905,26.6002,26.6092,64384.0
2023-03-31 10:00:00,29.46,29.58,29.46,29.52,58958.0,26.6182,26.7266,26.6182,26.6724,58958.0
2023-03-31 10:10:00,29.52,29.56,29.5,29.56,70174.0,26.6724,26.7086,26.6544,26.7086,70174.0
2023-03-31 10:20:00,29.55,29.62,29.52,29.58,73398.0,26.6995,26.7628,26.6724,26.7266,73398.0
2023-03-31 10:30:00,29.58,29.59,29.52,29.53,63102.0,26.7266,26.7357,26.6724,26.6815,63102.0
2023-03-31 10:40:00,29.54,29.55,29.5,29.55,56752.0,26.6905,26.6995,26.6544,26.6995,56752.0
2023-03-31 10:50:00,29.54,29.55,29.49,29.54,64911.0,26.6905,26.6995,26.6453,26.6905,64911.0
2023-03-31 11:00:00,29.54,29.55,29.51,29.54,76195.0,26.6905,26.6995,26.6634,26.6905,76195.0
2023-03-31 11:10:00,29.54,29.56,29.53,29.55,89945.0,26.6905,26.7086,26.6815,26.6995,89945.0
2023-03-31 11:20:00,29.55,29.6,29.54,29.59,55835.0,26.6995,26.7447,26.6905,26.7357,55835.0
2023-03-31 11:30:00,29.58,29.61,29.57,29.58,41674.0,26.7266,26.7538,26.7176,26.7266,41674.0
2023-03-31 11:40:00,29.57,29.6,29.55,29.59,38295.0,26.7176,26.7447,26.6995,26.7357,38295.0
2023-03-31 11:50:00,29.58,29.61,29.57,29.6,57016.0,26.7266,26.7538,26.7176,26.7447,57016.0
2023-03-31 12:00:00,29.6,29.61,29.56,29.58,67688.0,26.7447,26.7538,26.7086,26.7266,67688.0
2023-03-31 12:10:00,29.58,29.61,29.57,29.6,74348.0,26.7266,26.7538,26.7176,26.7447,74348.0
2023-03-31 12:20:00,29.59,29.62,29.58,29.6,61639.0,26.7357,26.7628,26.7266,26.7447,61639.0
2023-03-31 12:30:00,29.59,29.6,29.55,29.59,53827.0,26.7357,26.7447,26.6995,26.7357,53827.0
2023-03-31 12:40:00,29.59,29.6,29.57,29.59,48776.0,26.7357,26.7447,26.7176,26.7357,48776.0
2023-03-31 12:50:00,29.59,29.63,29.58,29.62,93756.0,26.7357,26.7718,26.7266,26.7628,93756.0
2023-03-31 13:00:00,29.62,29.64,29.58,29.63,55025.0,26.7628,26.7809,26.7266,26.7718,55025.0
2023-03-31 13:10:00,29.63,29.64,29.6,29.63,36058.0,26.7718,26.7809,26.7447,26.7718,36058.0
2023-03-31 13:20:00,29.63,29.63,29.59,29.59,34342.0,26.7718,26.7718,26.7357,26.7357,34342.0
2023-03-31 13:30:00,29.6,29.62,29.58,29.62,71226.0,26.7447,26.7628,26.7266,26.7628,71226.0
2023-03-31 13:40:00,29.62,29.63,29.6,29.62,35397.0,26.7628,26.7718,26.7447,26.7628,35397.0
2023-03-31 13:50:00,29.62,29.64,29.59,29.63,96883.0,26.7628,26.7809,26.7357,26.7718,96883.0
2023-03-31 14:00:00,29.64,29.7,29.63,29.68,57627.0,26.7809,26.8351,26.7718,26.817,57627.0
2023-03-31 14:10:00,29.68,29.69,29.67,29.68,63595.0,26.817,26.826,26.808,26.817,63595.0
2023-03-31 14:20:00,29.68,29.68,29.61,29.64,64566.0,26.817,26.817,26.7538,26.7809,64566.0
2023-03-31 14:30:00,29.64,29.64,29.61,29.64,58161.0,26.7809,26.7809,26.7538,26.7809,58161.0
2023-03-31 14:40:00,29.64,29.66,29.63,29.65,23295.0,26.7809,26.7989,26.7718,26.7899,23295.0
2023-03-31 14:50:00,29.65,29.66,29.63,29.66,50647.0,26.7899,26.7989,26.7718,26.7989,50647.0
2023-03-31 15:00:00,29.65,29.74,29.65,29.71,99820.0,26.7899,26.8712,26.7899,26.8441,99820.0
2023-03-31 15:10:00,29.71,29.75,29.69,29.75,79608.0,26.8441,26.8802,26.826,26.8802,79608.0
2023-03-31 15:20:00,29.75,29.83,29.75,29.82,127636.0,26.8802,26.9525,26.8802,26.9435,127636.0
2023-03-31 15:30:00,29.82,29.84,29.78,29.8,204414.0,26.9435,26.9616,26.9074,26.9254,204414.0
2023-03-31 15:40:00,29.8,29.81,29.75,29.81,203736.0,26.9254,26.9345,26.8802,26.9345,203736.0
2023-03-31 15:50:00,29.81,29.88,29.78,29.85,755033.0,26.9345,26.9977,26.9074,26.9706,755033.0
2023-04-03 09:30:00,30.31,30.41,30.23,30.33,325923.0,27.3862,27.4766,27.3139,27.4043,325923.0
2023-04-03 09:40:00,30.33,30.34,30.13,30.2,273699.0,27.4043,27.4133,27.2236,27.2868,273699.0
2023-04-03 09:50:00,30.2,30.27,30.14,30.17,265688.0,27.2868,27.3501,27.2326,27.2597,265688.0
2023-04-03 10:00:00,30.17,30.23,30.13,30.18,220089.0,27.2597,27.3139,27.2236,27.2688,220089.0
2023-04-03 10:10:00,30.17,30.17,30.06,30.17,121384.0,27.2597,27.2597,27.1603,27.2597,121384.0
2023-04-03 10:20:00,30.17,30.18,30.11,30.14,153302.0,27.2597,27.2688,27.2055,27.2326,153302.0
2023-04-03 10:30:00,30.14,30.16,30.0,30.04,115841.0,27.2326,27.2507,27.1061,27.1423,115841.0
2023-04-03 10:40:00,30.05,30.16,30.03,30.11,146652.0,27.1513,27.2507,27.1332,27.2055,146652.0
2023-04-03 10:50:00,30.1,30.13,30.02,30.04,155333.0,27.1965,27.2236,27.1242,27.1423,155333.0
2023-04-03 11:00:00,30.04,30.06,29.91,29.94,91803.0,27.1423,27.1603,27.0248,27.0519,91803.0
2023-04-03 11:10:00,29.93,29.95,29.88,29.9,154471.0,27.0429,27.061,26.9977,27.0158,154471.0
2023-04-03 11:20:00,29.91,29.92,29.86,29.89,169268.0,27.0248,27.0339,26.9796,27.0067,169268.0
2023-04-03 11:30:00,29.89,29.91,29.84,29.9,119930.0,27.0067,27.0248,26.9616,27.0158,119930.0
2023-04-03 11:40:00,29.9,29.91,29.85,29.87,136844.0,27.0158,27.0248,26.9706,26.9887,136844.0
2023-04-03 11:50:00,29.86,29.86,29.8,29.8,140096.0,26.9796,26.9796,26.9254,26.9254,140096.0
2023-04-03 12:00:00,29.81,29.81,29.73,29.75,94399.0,26.9345,26.9345,26.8622,26.8802,94399.0
2023-04-03 12:10:00,29.74,29.87,29.73,29.84,113571.0,26.8712,26.9887,26.8622,26.9616,113571.0
2023-04-03 12:20:00,29.84,29.86,29.79,29.85,101394.0,26.9616,26.9796,26.9164,26.9706,101394.0
2023-04-03 12:30:00,29.86,29.88,29.81,29.87,114995.0,26.9796,26.9977,26.9345,26.9887,114995.0
2023-04-03 12:40:00,29.87,29.88,29.8,29.87,55856.0,26.9887,26.9977,26.9254,26.9887,55856.0
2023-04-03 12:50:00,29.87,29.88,29.78,29.8,75708.0,26.9887,26.9977,26.9074,26.9254,75708.0
2023-04-03 13:00:00,29.8,29.84,29.78,29.84,72112.0,26.9254,26.9616,26.9074,26.9616,72112.0
2023-04-03 13:10:00,29.83,29.86,29.82,29.86,54887.0,26.9525,26.9796,26.9435,26.9796,54887.0
2023-04-03 13:20:00,29.85,29.87,29.76,29.77,85167.0,26.9706,26.9887,26.8893,26.8983,85167.0
2023-04-03 13:30:00,29.77,29.79,29.69,29.7,107663.0,26.8983,26.9164,26.826,26.8351,107663.0
2023-04-03 13:40:00,29.7,29.7,29.63,29.66,95324.0,26.8351,26.8351,26.7718,26.7989,95324.0
2023-04-03 13:50:00,29.66,29.74,29.65,29.7,420429.0,26.7989,26.8712,26.7899,26.8351,420429.0
2023-04-03 14:00:00,29.71,29.79,29.69,29.77,152790.0,26.8441,26.9164,26.826,26.8983,152790.0
2023-04-03 14:10:00,29.77,29.86,29.76,29.83,113470.0,26.8983,26.9796,26.8893,26.9525,113470.0
2023-04-03 14:20:00,29.83,29.84,29.76,29.79,138461.0,26.9525,26.9616,26.8893,26.9164,138461.0
2023-04-03 14:30:00,29.79,29.86,29.78,29.85,221270.0,26.9164,26.9796,26.9074,26.9706,221270.0
2023-04-03 14:40:00,29.85,29.88,29.85,29.85,70459.0,26.9706,26.9977,26.9706,26.9706,70459.0
2023-04-03 14:50:00,29.85,29.87,29.83,29.84,90594.0,26.9706,26.9887,26.9525,26.9616,90594.0
2023-04-03 15:00:00,29.84,29.88,29.83,29.84,101784.0,26.9616,26.9977,26.9525,26.9616,101784.0
2023-04-03 15:10:00,29.85,29.9,29.84,29.87,114969.0,26.9706,27.0158,26.9616,26.9887,114969.0
2023-04-03 15:20:00,29.87,29.92,29.86,29.89,177353.0,26.9887,27.0339,26.9796,27.0067,177353.0
2023-04-03 15:30:00,29.89,29.91,29.79,29.79,212125.0,27.0067,27.0248,26.9164,26.9164,212125.0
2023-04-03 15:40:00,29.8,29.83,29.76,29.8,261809.0,26.9254,26.9525,26.8893,26.9254,261809.0
2023-04-03 15:50:00,29.8,29.85,29.76,29.85,771325.0,26.9254,26.9706,26.8893,26.9706,771325.0
2023-04-04 09:30:00,29.85,29.88,29.73,29.74,185273.0,26.9706,26.9977,26.8622,26.8712,185273.0
2023-04-04 09:40:00,29.74,29.89,29.73,29.85,109078.0,26.8712,27.0067,26.8622,26.9706,109078.0
2023-04-04 09:50:00,29.86,29.87,29.78,29.8,145816.0,26.9796,26.9887,26.9074,26.9254,145816.0
2023-04-04 10:00:00,29.8,29.91,29.8,29.9,91724.0,26.9254,27.0248,26.9254,27.0158,91724.0
2023-04-04 10:10:00,29.9,29.93,29.84,29.86,84763.0,27.0158,27.0429,26.9616,26.9796,84763.0
2023-04-04 10:20:00,29.85,29.86,29.76,29.79,157458.0,26.9706,26.9796,26.8893,26.9164,157458.0
2023-04-04 10:30:00,29.8,29.81,29.68,29.72,61230.0,26.9254,26.9345,26.817,26.8531,61230.0
2023-04-04 10:40:00,29.73,29.75,29.63,29.64,74539.0,26.8622,26.8802,26.7718,26.7809,74539.0
2023-04-04 10:50:00,29.64,29.67,29.59,29.6,106388.0,26.7809,26.808,26.7357,26.7447,106388.0
2023-04-04 11:00:00,29.59,29.61,29.54,29.58,69746.0,26.7357,26.7538,26.6905,26.7266,69746.0
2023-04-04 11:10:00,29.58,29.6,29.45,29.5,92434.0,26.7266,26.7447,26.6092,26.6544,92434.0
2023-04-04 11:20:00,29.51,29.53,29.45,29.52,125178.0,26.6634,26.6815,26.6092,26.6724,125178.0
2023-04-04 11:30:00,29.52,29.52,29.4,29.45,67666.0,26.6724,26.6724,26.564,26.6092,67666.0
2023-04-04 11:40:00,29.44,29.46,29.38,29.38,55407.0,26.6002,26.6182,26.5459,26.5459,55407.0
2023-04-04 11:50:00,29.38,29.39,29.32,29.36,82727.0,26.5459,26.555,26.4917,26.5279,82727.0
2023-04-04 12:00:00,29.36,29.39,29.34,29.37,63086.0,26.5279,26.555,26.5098,26.5369,63086.0
2023-04-04 12:10:00,29.37,29.4,29.29,29.3,64437.0,26.5369,26.564,26.4646,26.4737,64437.0
2023-04-04 12:20:00,29.29,29.43,29.28,29.43,65225.0,26.4646,26.5911,26.4556,26.5911,65225.0
2023-04-04 12:30:00,29.43,29.44,29.38,29.41,47895.0,26.5911,26.6002,26.5459,26.573,47895.0
2023-04-04 12:40:00,29.41,29.47,29.4,29.42,59695.0,26.573,26.6273,26.564,26.5821,59695.0
2023-04-04 12:50:00,29.42,29.46,29.41,29.46,35451.0,26.5821,26.6182,26.573,26.6182,35451.0
2023-04-04 13:00:00,29.45,29.47,29.43,29.44,51147.0,26.6092,26.6273,26.5911,26.6002,51147.0
2023-04-04 13:10:00,29.43,29.5,29.42,29.5,62586.0,26.5911,26.6544,26.5821,26.6544,62586.0
2023-04-04 13:20:00,29.5,29.54,29.49,29.53,53500.0,26.6544,26.6905,26.6453,26.6815,53500.0
2023-04-04 13:30:00,29.52,29.54,29.5,29.53,56781.0,26.6724,26.6905,26.6544,26.6815,56781.0
2023-04-04 13:40:00,29.53,29.56,29.51,29.54,55771.0,26.6815,26.7086,26.6634,26.6905,55771.0
2023-04-04 13:50:00,29.54,29.55,29.52,29.53,35291.0,26.6905,26.6995,26.6724,26.6815,35291.0
2023-04-04 14:00:00,29.52,29.54,29.5,29.51,63894.0,26.6724,26.6905,26.6544,26.6634,63894.0
2023-04-04 14:10:00,29.51,29.54,29.49,29.52,74826.0,26.6634,26.6905,26.6453,26.6724,74826.0
2023-04-04 14:20:00,29.53,29.54,29.49,29.51,60213.0,26.6815,26.6905,26.6453,26.6634,60213.0
2023-04-04 14:30:00,29.5,29.55,29.46,29.54,109971.0,26.6544,26.6995,26.6182,26.6905,109971.0
2023-04-04 14:40:00,29.54,29.6,29.51,29.56,236683.0,26.6905,26.7447,26.6634,26.7086,236683.0
2023-04-04 14:50:00,29.57,29.64,29.55,29.58,168337.0,26.7176,26.7809,26.6995,26.7266,168337.0
2023-04-04 15:00:00,29.57,29.61,29.55,29.56,63949.0,26.7176,26.7538,26.6995,26.7086,63949.0
2023-04-04 15:10:00,29.55,29.59,29.51,29.59,274365.0,26.6995,26.7357,26.6634,26.7357,274365.0
2023-04-04 15:20:00,29.59,29.63,29.55,29.56,425495.0,26.7357,26.7718,26.6995,26.7086,425495.0
2023-04-04 15:30:00,29.56,29.62,29.54,29.62,151400.0,26.7086,26.7628,26.6905,26.7628,151400.0
2023-04-04 15:40:00,29.62,29.65,29.59,29.65,208353.0,26.7628,26.7899,26.7357,26.7899,208353.0
2023-04-04 15:50:00,29.64,29.71,29.64,29.67,697814.0,26.7809,26.8441,26.7809,26.808,697814.0
2023-04-05 09:30:00,29.82,29.83,29.68,29.69,121328.0,26.9435,26.9525,26.817,26.826,121328.0
2023-04-05 09:40:00,29.69,29.78,29.65,29.76,116018.0,26.826,26.9074,26.7899,26.8893,116018.0
2023-04-05 09:50:00,29.76,29.83,29.72,29.72,74440.0,26.8893,26.9525,26.8531,26.8531,74440.0
2023-04-05 10:00:00,29.73,29.8,29.55,29.55,75918.0,26.8622,26.9254,26.6995,26.6995,75918.0
2023-04-05 10:10:00,29.55,29.61,29.54,29.6,75834.0,26.6995,26.7538,26.6905,26.7447,75834.0
2023-04-05 10:20:00,29.6,29.67,29.6,29.61,105248.0,26.7447,26.808,26.7447,26.7538,105248.0
2023-04-05 10:30:00,29.61,29.74,29.61,29.66,113024.0,26.7538,26.8712,26.7538,26.7989,113024.0
2023-04-05 10:40:00,29.66,29.67,29.53,29.53,59807.0,26.7989,26.808,26.6815,26.6815,59807.0
2023-04-05 10:50:00,29.54,29.59,29.52,29.55,97810.0,26.6905,26.7357,26.6724,26.6995,97810.0
2023-04-05 11:00:00,29.55,29.64,29.54,29.62,124774.0,26.6995,26.7809,26.6905,26.7628,124774.0
2023-04-05 11:10:00,29.62,29.65,29.6,29.61,72178.0,26.7628,26.7899,26.7447,26.7538,72178.0
2023-04-05 11:20:00,29.61,29.62,29.55,29.57,67028.0,26.7538,26.7628,26.6995,26.7176,67028.0
2023-04-05 11:30:00,29.57,29.66,29.55,29.63,85628.0,26.7176,26.7989,26.6995,26.7718,85628.0
2023-04-05 11:40:00,29.64,29.66,29.6,29.64,110458.0,26.7809,26.7989,26.7447,26.7809,110458.0
2023-04-05 11:50:00,29.64,29.7,29.61,29.68,82328.0,26.7809,26.8351,26.7538,26.817,82328.0
2023-04-05 12:00:00,29.68,29.71,29.66,29.67,114737.0,26.817,26.8441,26.7989,26.808,114737.0
2023-04-05 12:10:00,29.68,29.68,29.62,29.68,166352.0,26.817,26.817,26.7628,26.817,166352.0
2023-04-05 12:20:00,29.68,29.73,29.66,29.7,74753.0,26.817,26.8622,26.7989,26.8351,74753.0
2023-04-05 12:30:00,29.71,29.71,29.66,29.68,41330.0,26.8441,26.8441,26.7989,26.817,41330.0
2023-04-05 12:40:00,29.68,29.69,29.66,29.68,31797.0,26.817,26.826,26.7989,26.817,31797.0
2023-04-05 12:50:00,29.67,29.7,29.65,29.69,39989.0,26.808,26.8351,26.7899,26.826,39989.0
2023-04-05 13:00:00,29.7,29.75,29.69,29.73,78161.0,26.8351,26.8802,26.826,26.8622,78161.0
2023-04-05 13:10:00,29.73,29.83,29.73,29.83,60494.0,26.8622,26.9525,26.8622,26.9525,60494.0
2023-04-05 13:20:00,29.83,29.86,29.81,29.84,57583.0,26.9525,26.9796,26.9345,26.9616,57583.0
2023-04-05 13:30:00,29.84,29.87,29.8,29.81,38057.0,26.9616,26.9887,26.9254,26.9345,38057.0
2023-04-05 13:40:00,29.81,29.85,29.8,29.82,91186.0,26.9345,26.9706,26.9254,26.9435,91186.0
2023-04-05 13:50:00,29.82,29.89,29.81,29.88,43420.0,26.9435,27.0067,26.9345,26.9977,43420.0
2023-04-05 14:00:00,29.88,29.94,29.88,29.92,46984.0,26.9977,27.0519,26.9977,27.0339,46984.0
2023-04-05 14:10:00,29.92,29.92,29.85,29.87,57426.0,27.0339,27.0339,26.9706,26.9887,57426.0
2023-04-05 14:20:00,29.88,29.88,29.84,29.87,54493.0,26.9977,26.9977,26.9616,26.9887,54493.0
2023-04-05 14:30:00,29.87,29.88,29.83,29.85,86970.0,26.9887,26.9977,26.9525,26.9706,86970.0
2023-04-05 14:40:00,29.86,29.88,29.83,29.85,80720.0,26.9796,26.9977,26.9525,26.9706,80720.0
2023-04-05 14:50:00,29.85,29.88,29.84,29.85,50876.0,26.9706,26.9977,26.9616,26.9706,50876.0
2023-04-05 15:00:00,29.86,29.86,29.82,29.84,47192.0,26.9796,26.9796,26.9435,26.9616,47192.0
2023-04-05 15:10:00,29.84,29.87,29.83,29.86,56700.0,26.9616,26.9887,26.9525,26.9796,56700.0
2023-04-05 15:20:00,29.86,29.89,29.82,29.88,97847.0,26.9796,27.0067,26.9435,26.9977,97847.0
2023-04-05 15:30:00,29.89,29.92,29.87,29.91,121238.0,27.0067,27.0339,26.9887,27.0248,121238.0
2023-04-05 15:40:00,29.9,29.92,29.86,29.88,194400.0,27.0158,27.0339,26.9796,26.9977,194400.0
2023-04-05 15:50:00,29.89,29.97,29.87,29.94,715321.0,27.0067,27.079,26.9887,27.0519,715321.0
2023-04-06 09:30:00,30.07,30.09,29.82,29.93,125292.0,27.1694,27.1875,26.9435,27.0429,125292.0
2023-04-06 09:40:00,29.94,29.95,29.79,29.88,79734.0,27.0519,27.061,26.9164,26.9977,79734.0
2023-04-06 09:50:00,29.88,29.88,29.76,29.8,75656.0,26.9977,26.9977,26.8893,26.9254,75656.0
2023-04-06 10:00:00,29.8,29.8,29.71,29.75,220818.0,26.9254,26.9254,26.8441,26.8802,220818.0
2023-04-06 10:10:00,29.75,29.81,29.74,29.78,305592.0,26.8802,26.9345,26.8712,26.9074,305592.0
2023-04-06 10:20:00,29.78,29.78,29.67,29.68,109669.0,26.9074,26.9074,26.808,26.817,109669.0
2023-04-06 10:30:00,29.67,29.7,29.6,29.61,173084.0,26.808,26.8351,26.7447,26.7538,173084.0
2023-04-06 10:40:00,29.61,29.65,29.57,29.64,128319.0,26.7538,26.7899,26.7176,26.7809,128319.0
2023-04-06 10:50:00,29.64,29.7,29.61,29.64,90524.0,26.7809,26.8351,26.7538,26.7809,90524.0
2023-04-06 11:00:00,29.64,29.65,29.57,29.58,101642.0,26.7809,26.7899,26.7176,26.7266,101642.0
2023-04-06 11:10:00,29.59,29.62,29.57,29.58,132927.0,26.7357,26.7628,26.7176,26.7266,132927.0
2023-04-06 11:20:00,29.57,29.64,29.52,29.62,71133.0,26.7176,26.7809,26.6724,26.7628,71133.0
2023-04-06 11:30:00,29.62,29.63,29.59,29.6,95105.0,26.7628,26.7718,26.7357,26.7447,95105.0
2023-04-06 11:40:00,29.6,29.66,29.58,29.63,133298.0,26.7447,26.7989,26.7266,26.7718,133298.0
2023-04-06 11:50:00,29.63,29.66,29.6,29.66,65251.0,26.7718,26.7989,26.7447,26.7989,65251.0
2023-04-06 12:00:00,29.66,29.67,29.58,29.59,77469.0,26.7989,26.808,26.7266,26.7357,77469.0
2023-04-06 12:10:00,29.59,29.61,29.56,29.58,147923.0,26.7357,26.7538,26.7086,26.7266,147923.0
2023-04-06 12:20:00,29.59,29.61,29.57,29.57,59216.0,26.7357,26.7538,26.7176,26.7176,59216.0
2023-04-06 12:30:00,29.58,29.65,29.57,29.64,169734.0,26.7266,26.7899,26.7176,26.7809,169734.0
2023-04-06 12:40:00,29.63,29.64,29.59,29.6,120853.0,26.7718,26.7809,26.7357,26.7447,120853.0
2023-04-06 12:50:00,29.59,29.67,29.59,29.63,100651.0,26.7357,26.808,26.7357,26.7718,100651.0
2023-04-06 13:00:00,29.63,29.65,29.6,29.63,40513.0,26.7718,26.7899,26.7447,26.7718,40513.0
2023-04-06 13:10:00,29.63,29.67,29.62,29.67,116289.0,26.7718,26.808,26.7628,26.808,116289.0
2023-04-06 13:20:00,29.66,29.69,29.66,29.69,53858.0,26.7989,26.826,26.7989,26.826,53858.0
2023-04-06 13:30:00,29.69,29.69,29.64,29.66,39987.0,26.826,26.826,26.7809,26.7989,39987.0
2023-04-06 13:40:00,29.67,29.67,29.63,29.66,111527.0,26.808,26.808,26.7718,26.7989,111527.0
2023-04-06 13:50:00,29.65,29.65,29.61,29.63,54014.0,26.7899,26.7899,26.7538,26.7718,54014.0
2023-04-06 14:00:00,29.63,29.63,29.59,29.6,66508.0,26.7718,26.7718,26.7357,26.7447,66508.0
2023-04-06 14:10:00,29.6,29.61,29.59,29.61,107243.0,26.7447,26.7538,26.7357,26.7538,107243.0
2023-04-06 14:20:00,29.6,29.61,29.58,29.61,78065.0,26.7447,26.7538,26.7266,26.7538,78065.0
2023-04-06 14:30:00,29.61,29.64,29.59,29.62,57558.0,26.7538,26.7809,26.7357,26.7628,57558.0
2023-04-06 14:40:00,29.62,29.63,29.56,29.59,178139.0,26.7628,26.7718,26.7086,26.7357,178139.0
2023-04-06 14:50:00,29.6,29.61,29.57,29.59,98653.0,26.7447,26.7538,26.7176,26.7357,98653.0
2023-04-06 15:00:00,29.58,29.59,29.55,29.57,58290.0,26.7266,26.7357,26.6995,26.7176,58290.0
2023-04-06 15:10:00,29.56,29.56,29.51,29.52,127929.0,26.7086,26.7086,26.6634,26.6724,127929.0
2023-04-06 15:20:00,29.52,29.53,29.47,29.53,123686.0,26.6724,26.6815,26.6273,26.6815,123686.0
2023-04-06 15:30:00,29.53,29.56,29.52,29.55,89655.0,26.6815,26.7086,26.6724,26.6995,89655.0
2023-04-06 15:40:00,29.55,29.61,29.53,29.61,168820.0,26.6995,26.7538,26.6815,26.7538,168820.0
2023-04-06 15:50:00,29.61,29.65,29.59,29.65,801549.0,26.7538,26.7899,26.7357,26.7899,801549.0
2023-04-10 09:30:00,29.68,29.74,29.51,29.71,177110.0,26.817,26.8712,26.6634,26.8441,177110.0
2023-04-10 09:40:00,29.71,29.91,29.71,29.85,146048.0,26.8441,27.0248,26.8441,26.9706,146048.0
2023-04-10 09:50:00,29.85,29.9,29.76,29.78,88799.0,26.9706,27.0158,26.8893,26.9074,88799.0
2023-04-10 10:00:00,29.77,29.86,29.76,29.86,160617.0,26.8983,26.9796,26.8893,26.9796,160617.0
2023-04-10 10:10:00,29.86,29.95,29.85,29.87,169730.0,26.9796,27.061,26.9706,26.9887,169730.0
2023-04-10 10:20:00,29.86,29.87,29.78,29.87,72480.0,26.9796,26.9887,26.9074,26.9887,72480.0
2023-04-10 10:30:00,29.87,29.95,29.85,29.9,59129.0,26.9887,27.061,26.9706,27.0158,59129.0
2023-04-10 10:40:00,29.89,29.9,29.8,29.83,52841.0,27.0067,27.0158,26.9254,26.9525,52841.0
2023-04-10 10:50:00,29.83,29.86,29.81,29.82,30145.0,26.9525,26.9796,26.9345,26.9435,30145.0
2023-04-10 11:00:00,29.82,29.85,29.8,29.82,41232.0,26.9435,26.9706,26.9254,26.9435,41232.0
2023-04-10 11:10:00,29.82,29.85,29.78,29.82,27665.0,26.9435,26.9706,26.9074,26.9435,27665.0
2023-04-10 11:20:00,29.82,29.84,29.8,29.83,31043.0,26.9435,26.9616,26.9254,26.9525,31043.0
2023-04-10 11:30:00,29.83,29.85,29.81,29.82,37495.0,26.9525,26.9706,26.9345,26.9435,37495.0
2023-04-10 11:40:00,29.81,29.81,29.75,29.79,40684.0,26.9345,26.9345,26.8802,26.9164,40684.0
2023-04-10 11:50:00,29.79,29.79,29.71,29.75,63167.0,26.9164,26.9164,26.8441,26.8802,63167.0
2023-04-10 12:00:00,29.75,29.77,29.71,29.72,34804.0,26.8802,26.8983,26.8441,26.8531,34804.0
2023-04-10 12:10:00,29.73,29.78,29.73,29.75,50884.0,26.8622,26.9074,26.8622,26.8802,50884.0
2023-04-10 12:20:00,29.75,29.79,29.75,29.76,27803.0,26.8802,26.9164,26.8802,26.8893,27803.0
2023-04-10 12:30:00,29.77,29.8,29.76,29.79,57715.0,26.8983,26.9254,26.8893,26.9164,57715.0
2023-04-10 12:40:00,29.8,29.8,29.76,29.76,45737.0,26.9254,26.9254,26.8893,26.8893,45737.0
2023-04-10 12:50:00,29.77,29.79,29.75,29.78,74402.0,26.8983,26.9164,26.8802,26.9074,74402.0
2023-04-10 13:00:00,29.77,29.84,29.76,29.83,42317.0,26.8983,26.9616,26.8893,26.9525,42317.0
2023-04-10 13:10:00,29.83,29.85,29.81,29.83,36699.0,26.9525,26.9706,26.9345,26.9525,36699.0
2023-04-10 13:20:00,29.83,29.84,29.79,29.81,45310.0,26.9525,26.9616,26.9164,26.9345,45310.0
2023-04-10 13:30:00,29.82,29.82,29.78,29.8,50185.0,26.9435,26.9435,26.9074,26.9254,50185.0
2023-04-10 13:40:00,29.81,29.84,29.79,29.84,59721.0,26.9345,26.9616,26.9164,26.9616,59721.0
2023-04-10 13:50:00,29.84,29.86,29.82,29.84,36505.0,26.9616,26.9796,26.9435,26.9616,36505.0
2023-04-10 14:00:00,29.84,29.87,29.81,29.84,54282.0,26.9616,26.9887,26.9345,26.9616,54282.0
2023-04-10 14:10:00,29.84,29.88,29.84,29.85,94901.0,26.9616,26.9977,26.9616,26.9706,94901.0
2023-04-10 14:20:00,29.85,29.86,29.81,29.83,52164.0,26.9706,26.9796,26.9345,26.9525,52164.0
2023-04-10 14:30:00,29.82,29.83,29.77,29.8,43188.0,26.9435,26.9525,26.8983,26.9254,43188.0
2023-04-10 14:40:00,29.8,29.82,29.77,29.78,37993.0,26.9254,26.9435,26.8983,26.9074,37993.0
2023-04-10 14:50:00,29.78,29.81,29.76,29.8,65454.0,26.9074,26.9345,26.8893,26.9254,65454.0
2023-04-10 15:00:00,29.8,29.82,29.78,29.81,53149.0,26.9254,26.9435,26.9074,26.9345,53149.0
2023-04-10 15:10:00,29.81,29.82,29.77,29.82,53312.0,26.9345,26.9435,26.8983,26.9435,53312.0
2023-04-10 15:20:00,29.82,29.83,29.78,29.82,78800.0,26.9435,26.9525,26.9074,26.9435,78800.0
2023-04-10 15:30:00,29.82,29.84,29.81,29.81,63815.0,26.9435,26.9616,26.9345,26.9345,63815.0
2023-04-10 15:40:00,29.81,29.84,29.79,29.8,131329.0,26.9345,26.9616,26.9164,26.9254,131329.0
2023-04-10 15:50:00,29.8,29.84,29.77,29.84,534190.0,26.9254,26.9616,26.8983,26.9616,534190.0
2023-04-11 09:30:00,30.05,30.06,29.87,29.91,144700.0,27.1513,27.1603,26.9887,27.0248,144700.0
2023-04-11 09:40:00,29.91,30.05,29.87,30.03,109457.0,27.0248,27.1513,26.9887,27.1332,109457.0
2023-04-11 09:50:00,30.03,30.05,29.88,29.93,52953.0,27.1332,27.1513,26.9977,27.0429,52953.0
2023-04-11 10:00:00,29.93,30.01,29.91,30.0,39817.0,27.0429,27.1152,27.0248,27.1061,39817.0
2023-04-11 10:10:00,30.0,30.1,29.96,30.08,75493.0,27.1061,27.1965,27.07,27.1784,75493.0
2023-04-11 10:20:00,30.09,30.12,30.07,30.09,47853.0,27.1875,27.2146,27.1694,27.1875,47853.0
2023-04-11 10:30:00,30.09,30.12,30.01,30.01,43458.0,27.1875,27.2146,27.1152,27.1152,43458.0
2023-04-11 10:40:00,30.01,30.06,30.0,30.04,52324.0,27.1152,27.1603,27.1061,27.1423,52324.0
2023-04-11 10:50:00,30.04,30.05,30.0,30.04,44384.0,27.1423,27.1513,27.1061,27.1423,44384.0
2023-04-11 11:00:00,30.05,30.11,30.05,30.09,49000.0,27.1513,27.2055,27.1513,27.1875,49000.0
2023-04-11 11:10:00,30.09,30.11,30.06,30.07,50653.0,27.1875,27.2055,27.1603,27.1694,50653.0
2023-04-11 11:20:00,30.08,30.14,30.07,30.13,55671.0,27.1784,27.2326,27.1694,27.2236,55671.0
2023-04-11 11:30:00,30.12,30.16,30.11,30.16,81294.0,27.2146,27.2507,27.2055,27.2507,81294.0
2023-04-11 11:40:00,30.16,30.19,30.15,30.19,56494.0,27.2507,27.2778,27.2417,27.2778,56494.0
2023-04-11 11:50:00,30.19,30.21,30.17,30.2,49631.0,27.2778,27.2959,27.2597,27.2868,49631.0
2023-04-11 12:00:00,30.2,30.2,30.12,30.14,45103.0,27.2868,27.2868,27.2146,27.2326,45103.0
2023-04-11 12:10:00,30.14,30.16,30.11,30.15,45892.0,27.2326,27.2507,27.2055,27.2417,45892.0
2023-04-11 12:20:00,30.15,30.19,30.15,30.17,47364.0,27.2417,27.2778,27.2417,27.2597,47364.0
2023-04-11 12:30:00,30.17,30.18,30.14,30.15,45244.0,27.2597,27.2688,27.2326,27.2417,45244.0
2023-04-11 12:40:00,30.14,30.17,30.14,30.16,33773.0,27.2326,27.2597,27.2326,27.2507,33773.0
2023-04-11 12:50:00,30.16,30.22,30.16,30.22,49540.0,27.2507,27.3049,27.2507,27.3049,49540.0
2023-04-11 13:00:00,30.21,30.27,30.2,30.27,72198.0,27.2959,27.3501,27.2868,27.3501,72198.0
2023-04-11 13:10:00,30.26,30.27,30.21,30.25,58458.0,27.3411,27.3501,27.2959,27.332,58458.0
2023-04-11 13:20:00,30.25,30.25,30.22,30.24,54012.0,27.332,27.332,27.3049,27.323,54012.0
2023-04-11 13:30:00,30.25,30.25,30.2,30.23,60293.0,27.332,27.332,27.2868,27.3139,60293.0
2023-04-11 13:40:00,30.23,30.23,30.19,30.23,42723.0,27.3139,27.3139,27.2778,27.3139,42723.0
2023-04-11 13:50:00,30.23,30.26,30.2,30.26,65973.0,27.3139,27.3411,27.2868,27.3411,65973.0
2023-04-11 14:00:00,30.26,30.29,30.25,30.29,90460.0,27.3411,27.3682,27.332,27.3682,90460.0
2023-04-11 14:10:00,30.29,30.3,30.26,30.28,85930.0,27.3682,27.3772,27.3411,27.3591,85930.0
2023-04-11 14:20:00,30.28,30.29,30.27,30.28,60885.0,27.3591,27.3682,27.3501,27.3591,60885.0
2023-04-11 14:30:00,30.28,30.32,30.27,30.32,142864.0,27.3591,27.3953,27.3501,27.3953,142864.0
2023-04-11 14:40:00,30.32,30.33,30.3,30.32,96618.0,27.3953,27.4043,27.3772,27.3953,96618.0
2023-04-11 14:50:00,30.31,30.32,30.27,30.3,127687.0,27.3862,27.3953,27.3501,27.3772,127687.0
2023-04-11 15:00:00,30.3,30.32,30.29,30.3,120557.0,27.3772,27.3953,27.3682,27.3772,120557.0
2023-04-11 15:10:00,30.3,30.3,30.26,30.27,99447.0,27.3772,27.3772,27.3411,27.3501,99447.0
2023-04-11 15:20:00,30.28,30.28,30.23,30.26,121583.0,27.3591,27.3591,27.3139,27.3411,121583.0
2023-04-11 15:30:00,30.26,30.3,30.22,30.24,175884.0,27.3411,27.3772,27.3049,27.323,175884.0
2023-04-11 15:40:00,30.24,30.25,30.18,30.19,218868.0,27.323,27.332,27.2688,27.2778,218868.0
2023-04-11 15:50:00,30.18,30.2,30.15,30.18,552137.0,27.2688,27.2868,27.2417,27.2688,552137.0
2023-04-12 09:30:00,30.38,30.54,30.32,30.52,208436.0,27.4495,27.594,27.3953,27.576,208436.0
2023-04-12 09:40:00,30.53,30.55,30.46,30.5,106182.0,27.585,27.6031,27.5218,27.5579,106182.0
2023-04-12 09:50:00,30.49,30.65,30.45,30.59,156268.0,27.5489,27.6934,27.5127,27.6392,156268.0
2023-04-12 10:00:00,30.59,30.63,30.53,30.61,88433.0,27.6392,27.6754,27.585,27.6573,88433.0
2023-04-12 10:10:00,30.61,30.63,30.53,30.53,78541.0,27.6573,27.6754,27.585,27.585,78541.0
2023-04-12 10:20:00,30.54,30.59,30.47,30.51,94289.0,27.594,27.6392,27.5308,27.5669,94289.0
2023-04-12 10:30:00,30.52,30.53,30.4,30.41,170151.0,27.576,27.585,27.4675,27.4766,170151.0
2023-04-12 10:40:00,30.4,30.48,30.39,30.41,82154.0,27.4675,27.5398,27.4585,27.4766,82154.0
2023-04-12 10:50:00,30.41,30.44,30.36,30.37,104962.0,27.4766,27.5037,27.4314,27.4404,104962.0
2023-04-12 11:00:00,30.38,30.41,30.28,30.29,87529.0,27.4495,27.4766,27.3591,27.3682,87529.0
2023-04-12 11:10:00,30.3,30.35,30.28,30.31,70110.0,27.3772,27.4224,27.3591,27.3862,70110.0
2023-04-12 11:20:00,30.3,30.37,30.29,30.37,64824.0,27.3772,27.4404,27.3682,27.4404,64824.0
2023-04-12 11:30:00,30.36,30.39,30.32,30.34,57456.0,27.4314,27.4585,27.3953,27.4133,57456.0
2023-04-12 11:40:00,30.33,30.39,30.33,30.37,48818.0,27.4043,27.4585,27.4043,27.4404,48818.0
2023-04-12 11:50:00,30.38,30.42,30.36,30.41,56960.0,27.4495,27.4856,27.4314,27.4766,56960.0
2023-04-12 12:00:00,30.41,30.45,30.41,30.43,84037.0,27.4766,27.5127,27.4766,27.4947,84037.0
2023-04-12 12:10:00,30.43,30.48,30.43,30.44,69083.0,27.4947,27.5398,27.4947,27.5037,69083.0
2023-04-12 12:20:00,30.45,30.47,30.4,30.46,73999.0,27.5127,27.5308,27.4675,27.5218,73999.0
2023-04-12 12:30:00,30.47,30.6,30.47,30.52,255534.0,27.5308,27.6483,27.5308,27.576,255534.0
2023-04-12 12:40:00,30.52,30.53,30.49,30.52,69156.0,27.576,27.585,27.5489,27.576,69156.0
2023-04-12 12:50:00,30.52,30.52,30.48,30.5,43137.0,27.576,27.576,27.5398,27.5579,43137.0
2023-04-12 13:00:00,30.5,30.51,30.46,30.48,95591.0,27.5579,27.5669,27.5218,27.5398,95591.0
2023-04-12 13:10:00,30.49,30.49,30.44,30.45,246199.0,27.5489,27.5489,27.5037,27.5127,246199.0
2023-04-12 13:20:00,30.45,30.46,30.42,30.44,69384.0,27.5127,27.5218,27.4856,27.5037,69384.0
2023-04-12 13:30:00,30.44,30.46,30.41,30.43,90479.0,27.5037,27.5218,27.4766,27.4947,90479.0
2023-04-12 13:40:00,30.43,30.47,30.4,30.46,126435.0,27.4947,27.5308,27.4675,27.5218,126435.0
2023-04-12 13:50:00,30.45,30.47,30.43,30.44,76603.0,27.5127,27.5308,27.4947,27.5037,76603.0
2023-04-12 14:00:00,30.43,30.51,30.41,30.45,227061.0,27.4947,27.5669,27.4766,27.5127,227061.0
2023-04-12 14:10:00,30.45,30.51,30.44,30.49,104330.0,27.5127,27.5669,27.5037,27.5489,104330.0
2023-04-12 14:20:00,30.49,30.51,30.36,30.39,244975.0,27.5489,27.5669,27.4314,27.4585,244975.0
2023-04-12 14:30:00,30.39,30.41,30.34,30.4,155740.0,27.4585,27.4766,27.4133,27.4675,155740.0
2023-04-12 14:40:00,30.41,30.43,30.39,30.41,73135.0,27.4766,27.4947,27.4585,27.4766,73135.0
2023-04-12 14:50:00,30.42,30.46,30.39,30.45,76230.0,27.4856,27.5218,27.4585,27.5127,76230.0
2023-04-12 15:00:00,30.44,30.48,30.39,30.4,116843.0,27.5037,27.5398,27.4585,27.4675,116843.0
2023-04-12 15:10:00,30.4,30.41,30.36,30.4,266556.0,27.4675,27.4766,27.4314,27.4675,266556.0
2023-04-12 15:20:00,30.4,30.43,30.34,30.36,183879.0,27.4675,27.4947,27.4133,27.4314,183879.0
2023-04-12 15:30:00,30.36,30.44,30.35,30.41,268160.0,27.4314,27.5037,27.4224,27.4766,268160.0
2023-04-12 15:40:00,30.41,30.45,30.35,30.37,491280.0,27.4766,27.5127,27.4224,27.4404,491280.0
2023-04-12 15:50:00,30.36,30.37,30.28,30.33,734314.0,27.4314,27.4404,27.3591,27.4043,734314.0
2023-04-13 09:30:00,30.32,30.42,30.29,30.35,226619.0,27.3953,27.4856,27.3682,27.4224,226619.0
2023-04-13 09:40:00,30.35,30.43,30.26,30.36,275896.0,27.4224,27.4947,27.3411,27.4314,275896.0
2023-04-13 09:50:00,30.37,30.37,30.28,30.3,143902.0,27.4404,27.4404,27.3591,27.3772,143902.0
2023-04-13 10:00:00,30.31,30.34,30.28,30.3,115505.0,27.3862,27.4133,27.3591,27.3772,115505.0
2023-04-13 10:10:00,30.3,30.38,30.29,30.35,100234.0,27.3772,27.4495,27.3682,27.4224,100234.0
2023-04-13 10:20:00,30.34,30.43,30.31,30.41,97166.0,27.4133,27.4947,27.3862,27.4766,97166.0
2023-04-13 10:30:00,30.41,30.44,30.35,30.36,94116.0,27.4766,27.5037,27.4224,27.4314,94116.0
2023-04-13 10:40:00,30.35,30.43,30.32,30.4,90781.0,27.4224,27.4947,27.3953,27.4675,90781.0
2023-04-13 10:50:00,30.4,30.43,30.35,30.37,70572.0,27.4675,27.4947,27.4224,27.4404,70572.0
2023-04-13 11:00:00,30.37,30.41,30.33,30.34,109521.0,27.4404,27.4766,27.4043,27.4133,109521.0
2023-04-13 11:10:00,30.34,30.39,30.31,30.34,86635.0,27.4133,27.4585,27.3862,27.4133,86635.0
2023-04-13 11:20:00,30.34,30.37,30.33,30.35,70676.0,27.4133,27.4404,27.4043,27.4224,70676.0
2023-04-13 11:30:00,30.34,30.35,30.3,30.34,55512.0,27.4133,27.4224,27.3772,27.4133,55512.0
2023-04-13 11:40:00,30.34,30.34,30.29,30.3,54928.0,27.4133,27.4133,27.3682,27.3772,54928.0
2023-04-13 11:50:00,30.29,30.3,30.22,30.28,109454.0,27.3682,27.3772,27.3049,27.3591,109454.0
2023-04-13 12:00:00,30.29,30.31,30.26,30.3,46067.0,27.3682,27.3862,27.3411,27.3772,46067.0
2023-04-13 12:10:00,30.3,30.35,30.3,30.32,57936.0,27.3772,27.4224,27.3772,27.3953,57936.0
2023-04-13 12:20:00,30.32,30.38,30.31,30.31,67270.0,27.3953,27.4495,27.3862,27.3862,67270.0
2023-04-13 12:30:00,30.31,30.34,30.3,30.32,48318.0,27.3862,27.4133,27.3772,27.3953,48318.0
2023-04-13 12:40:00,30.32,30.34,30.3,30.33,49992.0,27.3953,27.4133,27.3772,27.4043,49992.0
2023-04-13 12:50:00,30.34,30.34,30.3,30.33,54408.0,27.4133,27.4133,27.3772,27.4043,54408.0
2023-04-13 13:00:00,30.33,30.33,30.29,30.31,55000.0,27.4043,27.4043,27.3682,27.3862,55000.0
2023-04-13 13:10:00,30.32,30.37,30.31,30.36,54409.0,27.3953,27.4404,27.3862,27.4314,54409.0
2023-04-13 13:20:00,30.37,30.38,30.31,30.32,73190.0,27.4404,27.4495,27.3862,27.3953,73190.0
2023-04-13 13:30:00,30.31,30.36,30.29,30.36,78265.0,27.3862,27.4314,27.3682,27.4314,78265.0
2023-04-13 13:40:00,30.35,30.38,30.35,30.36,49851.0,27.4224,27.4495,27.4224,27.4314,49851.0
2023-04-13 13:50:00,30.37,30.41,30.36,30.4,53733.0,27.4404,27.4766,27.4314,27.4675,53733.0
2023-04-13 14:00:00,30.41,30.45,30.39,30.44,36397.0,27.4766,27.5127,27.4585,27.5037,36397.0
2023-04-13 14:10:00,30.44,30.45,30.37,30.38,212785.0,27.5037,27.5127,27.4404,27.4495,212785.0
2023-04-13 14:20:00,30.38,30.4,30.34,30.36,65708.0,27.4495,27.4675,27.4133,27.4314,65708.0
2023-04-13 14:30:00,30.35,30.39,30.35,30.36,42046.0,27.4224,27.4585,27.4224,27.4314,42046.0
2023-04-13 14:40:00,30.36,30.39,30.35,30.39,62058.0,27.4314,27.4585,27.4224,27.4585,62058.0
2023-04-13 14:50:00,30.39,30.41,30.37,30.41,105005.0,27.4585,27.4766,27.4404,27.4766,105005.0
2023-04-13 15:00:00,30.41,30.42,30.37,30.41,90822.0,27.4766,27.4856,27.4404,27.4766,90822.0
2023-04-13 15:10:00,30.41,30.44,30.4,30.43,70516.0,27.4766,27.5037,27.4675,27.4947,70516.0
2023-04-13 15:20:00,30.43,30.44,30.4,30.4,367383.0,27.4947,27.5037,27.4675,27.4675,367383.0
2023-04-13 15:30:00,30.4,30.52,30.38,30.46,417574.0,27.4675,27.576,27.4495,27.5218,417574.0
2023-04-13 15:40:00,30.46,30.5,30.4,30.46,253450.0,27.5218,27.5579,27.4675,27.5218,253450.0
2023-04-13 15:50:00,30.45,30.51,30.44,30.5,584145.0,27.5127,27.5669,27.5037,27.5579,584145.0
2023-04-14 09:30:00,30.59,30.71,30.53,30.65,172645.0,27.6392,27.7476,27.585,27.6934,172645.0
2023-04-14 09:40:00,30.66,30.78,30.62,30.77,105128.0,27.7025,27.8109,27.6663,27.8019,105128.0
2023-04-14 09:50:00,30.76,30.77,30.67,30.67,81765.0,27.7928,27.8019,27.7115,27.7115,81765.0
2023-04-14 10:00:00,30.67,30.77,30.62,30.66,222381.0,27.7115,27.8019,27.6663,27.7025,222381.0
2023-04-14 10:10:00,30.67,30.69,30.52,30.54,186256.0,27.7115,27.7296,27.576,27.594,186256.0
2023-04-14 10:20:00,30.55,30.57,30.43,30.48,91922.0,27.6031,27.6212,27.4947,27.5398,91922.0
2023-04-14 10:30:00,30.48,30.51,30.39,30.5,107421.0,27.5398,27.5669,27.4585,27.5579,107421.0
2023-04-14 10:40:00,30.5,30.51,30.4,30.45,75950.0,27.5579,27.5669,27.4675,27.5127,75950.0
2023-04-14 10:50:00,30.44,30.47,30.37,30.38,92182.0,27.5037,27.5308,27.4404,27.4495,92182.0
2023-04-14 11:00:00,30.39,30.39,30.31,30.34,231061.0,27.4585,27.4585,27.3862,27.4133,231061.0
2023-04-14 11:10:00,30.34,30.36,30.25,30.28,224500.0,27.4133,27.4314,27.332,27.3591,224500.0
2023-04-14 11:20:00,30.28,30.29,30.23,30.26,69031.0,27.3591,27.3682,27.3139,27.3411,69031.0
2023-04-14 11:30:00,30.26,30.33,30.25,30.3,97856.0,27.3411,27.4043,27.332,27.3772,97856.0
2023-04-14 11:40:00,30.3,30.32,30.27,30.3,90014.0,27.3772,27.3953,27.3501,27.3772,90014.0
2023-04-14 11:50:00,30.3,30.33,30.24,30.32,216657.0,27.3772,27.4043,27.323,27.3953,216657.0
2023-04-14 12:00:00,30.33,30.34,30.28,30.33,123491.0,27.4043,27.4133,27.3591,27.4043,123491.0
2023-04-14 12:10:00,30.33,30.35,30.29,30.32,178620.0,27.4043,27.4224,27.3682,27.3953,178620.0
2023-04-14 12:20:00,30.33,30.37,30.32,30.33,179185.0,27.4043,27.4404,27.3953,27.4043,179185.0
2023-04-14 12:30:00,30.33,30.38,30.31,30.33,186255.0,27.4043,27.4495,27.3862,27.4043,186255.0
2023-04-14 12:40:00,30.34,30.37,30.3,30.35,374425.0,27.4133,27.4404,27.3772,27.4224,374425.0
2023-04-14 12:50:00,30.35,30.4,30.31,30.36,202242.0,27.4224,27.4675,27.3862,27.4314,202242.0
2023-04-14 13:00:00,30.36,30.4,30.35,30.38,64625.0,27.4314,27.4675,27.4224,27.4495,64625.0
2023-04-14 13:10:00,30.37,30.4,30.37,30.4,110929.0,27.4404,27.4675,27.4404,27.4675,110929.0
2023-04-14 13:20:00,30.39,30.41,30.35,30.36,100602.0,27.4585,27.4766,27.4224,27.4314,100602.0
2023-04-14 13:30:00,30.35,30.35,30.24,30.26,82256.0,27.4224,27.4224,27.323,27.3411,82256.0
2023-04-14 13:40:00,30.26,30.29,30.23,30.28,78436.0,27.3411,27.3682,27.3139,27.3591,78436.0
2023-04-14 13:50:00,30.28,30.29,30.24,30.25,71244.0,27.3591,27.3682,27.323,27.332,71244.0
2023-04-14 14:00:00,30.25,30.27,30.23,30.25,47228.0,27.332,27.3501,27.3139,27.332,47228.0
2023-04-14 14:10:00,30.26,30.27,30.23,30.27,77315.0,27.3411,27.3501,27.3139,27.3501,77315.0
2023-04-14 14:20:00,30.26,30.3,30.25,30.3,85760.0,27.3411,27.3772,27.332,27.3772,85760.0
2023-04-14 14:30:00,30.3,30.33,30.27,30.27,90339.0,27.3772,27.4043,27.3501,27.3501,90339.0
2023-04-14 14:40:00,30.27,30.28,30.24,30.28,60889.0,27.3501,27.3591,27.323,27.3591,60889.0
2023-04-14 14:50:00,30.28,30.29,30.24,30.27,91881.0,27.3591,27.3682,27.323,27.3501,91881.0
2023-04-14 15:00:00,30.28,30.28,30.26,30.28,84650.0,27.3591,27.3591,27.3411,27.3591,84650.0
2023-04-14 15:10:00,30.27,30.33,30.23,30.24,284124.0,27.3501,27.4043,27.3139,27.323,284124.0
2023-04-14 15:20:00,30.24,30.28,30.2,30.26,111193.0,27.323,27.3591,27.2868,27.3411,111193.0
2023-04-14 15:30:00,30.26,30.31,30.25,30.31,132826.0,27.3411,27.3862,27.332,27.3862,132826.0
2023-04-14 15:40:00,30.31,30.37,30.31,30.37,149061.0,27.3862,27.4404,27.3862,27.4404,149061.0
2023-04-14 15:50:00,30.37,30.42,30.33,30.4,558157.0,27.4404,27.4856,27.4043,27.4675,558157.0
2023-04-17 09:30:00,30.5,30.57,30.47,30.49,136112.0,27.5579,27.6212,27.5308,27.5489,136112.0
2023-04-17 09:40:00,30.49,30.57,30.49,30.5,119942.0,27.5489,27.6212,27.5489,27.5579,119942.0
2023-04-17 09:50:00,30.49,30.56,30.48,30.49,88283.0,27.5489,27.6121,27.5398,27.5489,88283.0
2023-04-17 10:00:00,30.5,30.57,30.48,30.57,73273.0,27.5579,27.6212,27.5398,27.6212,73273.0
2023-04-17 10:10:00,30.56,30.56,30.42,30.45,94186.0,27.6121,27.6121,27.4856,27.5127,94186.0
2023-04-17 10:20:00,30.45,30.49,30.4,30.47,52620.0,27.5127,27.5489,27.4675,27.5308,52620.0
2023-04-17 10:30:00,30.47,30.47,30.38,30.39,97167.0,27.5308,27.5308,27.4495,27.4585,97167.0
2023-04-17 10:40:00,30.4,30.42,30.34,30.41,50148.0,27.4675,27.4856,27.4133,27.4766,50148.0
2023-04-17 10:50:00,30.42,30.47,30.41,30.43,75460.0,27.4856,27.5308,27.4766,27.4947,75460.0
2023-04-17 11:00:00,30.44,30.45,30.4,30.44,99765.0,27.5037,27.5127,27.4675,27.5037,99765.0
2023-04-17 11:10:00,30.44,30.46,30.4,30.43,106326.0,27.5037,27.5218,27.4675,27.4947,106326.0
2023-04-17 11:20:00,30.43,30.49,30.4,30.44,102538.0,27.4947,27.5489,27.4675,27.5037,102538.0
2023-04-17 11:30:00,30.44,30.44,30.34,30.34,113886.0,27.5037,27.5037,27.4133,27.4133,113886.0
2023-04-17 11:40:00,30.35,30.42,30.34,30.41,59972.0,27.4224,27.4856,27.4133,27.4766,59972.0
2023-04-17 11:50:00,30.41,30.47,30.38,30.46,67408.0,27.4766,27.5308,27.4495,27.5218,67408.0
2023-04-17 12:00:00,30.46,30.46,30.43,30.46,48549.0,27.5218,27.5218,27.4947,27.5218,48549.0
2023-04-17 12:10:00,30.46,30.47,30.41,30.42,115970.0,27.5218,27.5308,27.4766,27.4856,115970.0
2023-04-17 12:20:00,30.41,30.45,30.39,30.45,91960.0,27.4766,27.5127,27.4585,27.5127,91960.0
2023-04-17 12:30:00,30.45,30.48,30.43,30.48,48069.0,27.5127,27.5398,27.4947,27.5398,48069.0
2023-04-17 12:40:00,30.48,30.51,30.46,30.48,109064.0,27.5398,27.5669,27.5218,27.5398,109064.0
2023-04-17 12:50:00,30.48,30.48,30.38,30.41,189660.0,27.5398,27.5398,27.4495,27.4766,189660.0
2023-04-17 13:00:00,30.41,30.42,30.35,30.36,60925.0,27.4766,27.4856,27.4224,27.4314,60925.0
2023-04-17 13:10:00,30.35,30.38,30.33,30.38,45370.0,27.4224,27.4495,27.4043,27.4495,45370.0
2023-04-17 13:20:00,30.37,30.41,30.36,30.41,55930.0,27.4404,27.4766,27.4314,27.4766,55930.0
2023-04-17 13:30:00,30.41,30.41,30.37,30.39,54424.0,27.4766,27.4766,27.4404,27.4585,54424.0
2023-04-17 13:40:00,30.39,30.4,30.37,30.4,46187.0,27.4585,27.4675,27.4404,27.4675,46187.0
2023-04-17 13:50:00,30.4,30.4,30.32,30.33,62848.0,27.4675,27.4675,27.3953,27.4043,62848.0
2023-04-17 14:00:00,30.34,30.34,30.24,30.28,58075.0,27.4133,27.4133,27.323,27.3591,58075.0
2023-04-17 14:10:00,30.28,30.3,30.27,30.3,69601.0,27.3591,27.3772,27.3501,27.3772,69601.0
2023-04-17 14:20:00,30.3,30.31,30.26,30.27,81709.0,27.3772,27.3862,27.3411,27.3501,81709.0
2023-04-17 14:30:00,30.27,30.32,30.25,30.32,48886.0,27.3501,27.3953,27.332,27.3953,48886.0
2023-04-17 14:40:00,30.32,30.35,30.31,30.34,62111.0,27.3953,27.4224,27.3862,27.4133,62111.0
2023-04-17 14:50:00,30.34,30.37,30.33,30.37,47487.0,27.4133,27.4404,27.4043,27.4404,47487.0
2023-04-17 15:00:00,30.37,30.39,30.36,30.38,50173.0,27.4404,27.4585,27.4314,27.4495,50173.0
2023-04-17 15:10:00,30.38,30.4,30.37,30.38,56302.0,27.4495,27.4675,27.4404,27.4495,56302.0
2023-04-17 15:20:00,30.39,30.4,30.37,30.38,79789.0,27.4585,27.4675,27.4404,27.4495,79789.0
2023-04-17 15:30:00,30.38,30.38,30.33,30.34,113460.0,27.4495,27.4495,27.4043,27.4133,113460.0
2023-04-17 15:40:00,30.34,30.35,30.3,30.33,124425.0,27.4133,27.4224,27.3772,27.4043,124425.0
2023-04-17 15:50:00,30.32,30.36,30.3,30.32,386431.0,27.3953,27.4314,27.3772,27.3953,386431.0
2023-04-18 09:30:00,30.2,30.31,30.14,30.24,176900.0,27.2868,27.3862,27.2326,27.323,176900.0
2023-04-18 09:40:00,30.24,30.3,30.22,30.24,74127.0,27.323,27.3772,27.3049,27.323,74127.0
2023-04-18 09:50:00,30.23,30.24,30.15,30.2,76992.0,27.3139,27.323,27.2417,27.2868,76992.0
2023-04-18 10:00:00,30.19,30.26,30.18,30.26,77326.0,27.2778,27.3411,27.2688,27.3411,77326.0
2023-04-18 10:10:00,30.26,30.34,30.24,30.34,53040.0,27.3411,27.4133,27.323,27.4133,53040.0
2023-04-18 10:20:00,30.33,30.39,30.33,30.35,59852.0,27.4043,27.4585,27.4043,27.4224,59852.0
2023-04-18 10:30:00,30.36,30.38,30.32,30.33,76284.0,27.4314,27.4495,27.3953,27.4043,76284.0
2023-04-18 10:40:00,30.33,30.35,30.29,30.3,69495.0,27.4043,27.4224,27.3682,27.3772,69495.0
2023-04-18 10:50:00,30.3,30.33,30.22,30.23,106521.0,27.3772,27.4043,27.3049,27.3139,106521.0
2023-04-18 11:00:00,30.23,30.27,30.2,30.26,120916.0,27.3139,27.3501,27.2868,27.3411,120916.0
2023-04-18 11:10:00,30.25,30.25,30.13,30.16,91112.0,27.332,27.332,27.2236,27.2507,91112.0
2023-04-18 11:20:00,30.16,30.18,30.13,30.17,42367.0,27.2507,27.2688,27.2236,27.2597,42367.0
2023-04-18 11:30:00,30.17,30.24,30.15,30.15,62322.0,27.2597,27.323,27.2417,27.2417,62322.0
2023-04-18 11:40:00,30.15,30.2,30.14,30.18,68133.0,27.2417,27.2868,27.2326,27.2688,68133.0
2023-04-18 11:50:00,30.17,30.17,30.13,30.17,40341.0,27.2597,27.2597,27.2236,27.2597,40341.0
2023-04-18 12:00:00,30.18,30.2,30.16,30.19,30482.0,27.2688,27.2868,27.2507,27.2778,30482.0
2023-04-18 12:10:00,30.19,30.2,30.17,30.19,62730.0,27.2778,27.2868,27.2597,27.2778,62730.0
2023-04-18 12:20:00,30.19,30.22,30.17,30.21,43409.0,27.2778,27.3049,27.2597,27.2959,43409.0
2023-04-18 12:30:00,30.21,30.23,30.18,30.21,50477.0,27.2959,27.3139,27.2688,27.2959,50477.0
2023-04-18 12:40:00,30.21,30.22,30.2,30.21,25713.0,27.2959,27.3049,27.2868,27.2959,25713.0
2023-04-18 12:50:00,30.21,30.21,30.13,30.15,52110.0,27.2959,27.2959,27.2236,27.2417,52110.0
2023-04-18 13:00:00,30.15,30.19,30.12,30.18,38683.0,27.2417,27.2778,27.2146,27.2688,38683.0
2023-04-18 13:10:00,30.17,30.19,30.15,30.15,38892.0,27.2597,27.2778,27.2417,27.2417,38892.0
2023-04-18 13:20:00,30.15,30.17,30.12,30.13,59101.0,27.2417,27.2597,27.2146,27.2236,59101.0
2023-04-18 13:30:00,30.13,30.16,30.12,30.14,41389.0,27.2236,27.2507,27.2146,27.2326,41389.0
2023-04-18 13:40:00,30.14,30.18,30.14,30.16,31032.0,27.2326,27.2688,27.2326,27.2507,31032.0
2023-04-18 13:50:00,30.17,30.17,30.11,30.12,39677.0,27.2597,27.2597,27.2055,27.2146,39677.0
2023-04-18 14:00:00,30.12,30.16,30.11,30.16,43220.0,27.2146,27.2507,27.2055,27.2507,43220.0
2023-04-18 14:10:00,30.15,30.17,30.13,30.13,66337.0,27.2417,27.2597,27.2236,27.2236,66337.0
2023-04-18 14:20:00,30.13,30.15,30.12,30.14,35612.0,27.2236,27.2417,27.2146,27.2326,35612.0
2023-04-18 14:30:00,30.14,30.15,30.13,30.14,27157.0,27.2326,27.2417,27.2236,27.2326,27157.0
2023-04-18 14:40:00,30.14,30.14,30.06,30.08,75102.0,27.2326,27.2326,27.1603,27.1784,75102.0
2023-04-18 14:50:00,30.08,30.12,30.05,30.12,48811.0,27.1784,27.2146,27.1513,27.2146,48811.0
2023-04-18 15:00:00,30.12,30.17,30.11,30.15,46795.0,27.2146,27.2597,27.2055,27.2417,46795.0
2023-04-18 15:10:00,30.15,30.18,30.14,30.15,76235.0,27.2417,27.2688,27.2326,27.2417,76235.0
2023-04-18 15:20:00,30.15,30.17,30.12,30.16,67951.0,27.2417,27.2597,27.2146,27.2507,67951.0
2023-04-18 15:30:00,30.16,30.19,30.14,30.16,85371.0,27.2507,27.2778,27.2326,27.2507,85371.0
2023-04-18 15:40:00,30.16,30.2,30.15,30.2,87896.0,27.2507,27.2868,27.2417,27.2868,87896.0
2023-04-18 15:50:00,30.2,30.2,30.16,30.16,319554.0,27.2868,27.2868,27.2507,27.2507,319554.0
2023-04-19 09:30:00,29.93,30.05,29.91,30.03,186046.0,27.0429,27.1513,27.0248,27.1332,186046.0
2023-04-19 09:40:00,30.03,30.09,29.92,29.98,152874.0,27.1332,27.1875,27.0339,27.0881,152874.0
2023-04-19 09:50:00,29.99,30.04,29.93,29.94,79434.0,27.0971,27.1423,27.0429,27.0519,79434.0
2023-04-19 10:00:00,29.94,30.0,29.92,30.0,62009.0,27.0519,27.1061,27.0339,27.1061,62009.0
2023-04-19 10:10:00,29.99,30.0,29.91,29.93,56385.0,27.0971,27.1061,27.0248,27.0429,56385.0
2023-04-19 10:20:00,29.94,29.98,29.93,29.96,59501.0,27.0519,27.0881,27.0429,27.07,59501.0
2023-04-19 10:30:00,29.96,30.0,29.92,29.97,55475.0,27.07,27.1061,27.0339,27.079,55475.0
2023-04-19 10:40:00,29.98,30.01,29.95,29.98,58102.0,27.0881,27.1152,27.061,27.0881,58102.0
2023-04-19 10:50:00,29.98,30.01,29.96,29.98,62140.0,27.0881,27.1152,27.07,27.0881,62140.0
2023-04-19 11:00:00,29.98,29.99,29.91,29.91,64122.0,27.0881,27.0971,27.0248,27.0248,64122.0
2023-04-19 11:10:00,29.92,29.96,29.89,29.96,44053.0,27.0339,27.07,27.0067,27.07,44053.0
2023-04-19 11:20:00,29.96,30.0,29.95,30.0,47833.0,27.07,27.1061,27.061,27.1061,47833.0
2023-04-19 11:30:00,30.0,30.01,29.94,30.0,45869.0,27.1061,27.1152,27.0519,27.1061,45869.0
2023-04-19 11:40:00,30.0,30.0,29.97,29.98,16395.0,27.1061,27.1061,27.079,27.0881,16395.0
2023-04-19 11:50:00,29.98,29.98,29.94,29.98,47108.0,27.0881,27.0881,27.0519,27.0881,47108.0
2023-04-19 12:00:00,29.97,29.99,29.91,29.94,54319.0,27.079,27.0971,27.0248,27.0519,54319.0
2023-04-19 12:10:00,29.93,29.95,29.87,29.88,24703.0,27.0429,27.061,26.9887,26.9977,24703.0
2023-04-19 12:20:00,29.88,29.9,29.87,29.88,36937.0,26.9977,27.0158,26.9887,26.9977,36937.0
2023-04-19 12:30:00,29.89,29.91,29.87,29.91,26895.0,27.0067,27.0248,26.9887,27.0248,26895.0
2023-04-19 12:40:00,29.91,29.97,29.9,29.96,44534.0,27.0248,27.079,27.0158,27.07,44534.0
2023-04-19 12:50:00,29.96,29.96,29.93,29.95,43167.0,27.07,27.07,27.0429,27.061,43167.0
2023-04-19 13:00:00,29.95,29.99,29.94,29.98,45642.0,27.061,27.0971,27.0519,27.0881,45642.0
2023-04-19 13:10:00,29.97,29.98,29.91,29.92,45670.0,27.079,27.0881,27.0248,27.0339,45670.0
2023-04-19 13:20:00,29.93,29.94,29.9,29.91,34009.0,27.0429,27.0519,27.0158,27.0248,34009.0
2023-04-19 13:30:00,29.91,29.93,29.89,29.93,34915.0,27.0248,27.0429,27.0067,27.0429,34915.0
2023-04-19 13:40:00,29.93,29.96,29.92,29.94,37520.0,27.0429,27.07,27.0339,27.0519,37520.0
2023-04-19 13:50:00,29.95,29.97,29.94,29.96,35432.0,27.061,27.079,27.0519,27.07,35432.0
2023-04-19 14:00:00,29.96,30.01,29.92,29.92,49030.0,27.07,27.1152,27.0339,27.0339,49030.0
2023-04-19 14:10:00,29.92,29.94,29.9,29.91,51410.0,27.0339,27.0519,27.0158,27.0248,51410.0
2023-04-19 14:20:00,29.91,29.93,29.89,29.93,43430.0,27.0248,27.0429,27.0067,27.0429,43430.0
2023-04-19 14:30:00,29.93,29.95,29.91,29.92,44927.0,27.0429,27.061,27.0248,27.0339,44927.0
2023-04-19 14:40:00,29.92,29.95,29.91,29.94,63557.0,27.0339,27.061,27.0248,27.0519,63557.0
2023-04-19 14:50:00,29.93,29.96,29.92,29.95,63267.0,27.0429,27.07,27.0339,27.061,63267.0
2023-04-19 15:00:00,29.95,29.97,29.93,29.97,72114.0,27.061,27.079,27.0429,27.079,72114.0
2023-04-19 15:10:00,29.96,30.0,29.96,29.97,73118.0,27.07,27.1061,27.07,27.079,73118.0
2023-04-19 15:20:00,29.97,30.0,29.95,30.0,61774.0,27.079,27.1061,27.061,27.1061,61774.0
2023-04-19 15:30:00,29.99,30.05,29.98,30.05,92487.0,27.0971,27.1513,27.0881,27.1513,92487.0
2023-04-19 15:40:00,30.05,30.06,29.97,30.0,149132.0,27.1513,27.1603,27.079,27.1061,149132.0
2023-04-19 15:50:00,30.01,30.08,30.01,30.08,359628.0,27.1152,27.1784,27.1152,27.1784,359628.0
2023-04-20 09:30:00,29.82,29.83,29.73,29.75,158352.0,26.9435,26.9525,26.8622,26.8802,158352.0
2023-04-20 09:40:00,29.75,29.76,29.67,29.72,167371.0,26.8802,26.8893,26.808,26.8531,167371.0
2023-04-20 09:50:00,29.72,29.72,29.55,29.58,239239.0,26.8531,26.8531,26.6995,26.7266,239239.0
2023-04-20 10:00:00,29.57,29.68,29.55,29.67,79077.0,26.7176,26.817,26.6995,26.808,79077.0
2023-04-20 10:10:00,29.67,29.73,29.67,29.69,73269.0,26.808,26.8622,26.808,26.826,73269.0
2023-04-20 10:20:00,29.69,29.75,29.65,29.74,55648.0,26.826,26.8802,26.7899,26.8712,55648.0
2023-04-20 10:30:00,29.74,29.8,29.72,29.77,55247.0,26.8712,26.9254,26.8531,26.8983,55247.0
2023-04-20 10:40:00,29.77,29.81,29.75,29.77,81404.0,26.8983,26.9345,26.8802,26.8983,81404.0
2023-04-20 10:50:00,29.76,29.77,29.72,29.76,69104.0,26.8893,26.8983,26.8531,26.8893,69104.0
2023-04-20 11:00:00,29.77,29.78,29.66,29.69,63531.0,26.8983,26.9074,26.7989,26.826,63531.0
2023-04-20 11:10:00,29.69,29.71,29.62,29.65,115025.0,26.826,26.8441,26.7628,26.7899,115025.0
2023-04-20 11:20:00,29.65,29.68,29.58,29.61,248106.0,26.7899,26.817,26.7266,26.7538,248106.0
2023-04-20 11:30:00,29.61,29.62,29.55,29.59,194600.0,26.7538,26.7628,26.6995,26.7357,194600.0
2023-04-20 11:40:00,29.59,29.64,29.58,29.6,148753.0,26.7357,26.7809,26.7266,26.7447,148753.0
2023-04-20 11:50:00,29.6,29.63,29.57,29.59,104062.0,26.7447,26.7718,26.7176,26.7357,104062.0
2023-04-20 12:00:00,29.59,29.59,29.53,29.57,38228.0,26.7357,26.7357,26.6815,26.7176,38228.0
2023-04-20 12:10:00,29.57,29.63,29.57,29.63,61934.0,26.7176,26.7718,26.7176,26.7718,61934.0
2023-04-20 12:20:00,29.63,29.67,29.6,29.66,56547.0,26.7718,26.808,26.7447,26.7989,56547.0
2023-04-20 12:30:00,29.67,29.69,29.64,29.65,47940.0,26.808,26.826,26.7809,26.7899,47940.0
2023-04-20 12:40:00,29.65,29.7,29.65,29.67,61217.0,26.7899,26.8351,26.7899,26.808,61217.0
2023-04-20 12:50:00,29.66,29.73,29.65,29.71,47428.0,26.7989,26.8622,26.7899,26.8441,47428.0
2023-04-20 13:00:00,29.71,29.75,29.69,29.71,45639.0,26.8441,26.8802,26.826,26.8441,45639.0
2023-04-20 13:10:00,29.7,29.71,29.68,29.7,40064.0,26.8351,26.8441,26.817,26.8351,40064.0
2023-04-20 13:20:00,29.7,29.75,29.69,29.74,50955.0,26.8351,26.8802,26.826,26.8712,50955.0
2023-04-20 13:30:00,29.74,29.76,29.7,29.71,53244.0,26.8712,26.8893,26.8351,26.8441,53244.0
2023-04-20 13:40:00,29.71,29.75,29.7,29.75,58856.0,26.8441,26.8802,26.8351,26.8802,58856.0
2023-04-20 13:50:00,29.74,29.79,29.73,29.76,63526.0,26.8712,26.9164,26.8622,26.8893,63526.0
2023-04-20 14:00:00,29.76,29.78,29.7,29.71,60288.0,26.8893,26.9074,26.8351,26.8441,60288.0
2023-04-20 14:10:00,29.71,29.73,29.68,29.71,38199.0,26.8441,26.8622,26.817,26.8441,38199.0
2023-04-20 14:20:00,29.7,29.72,29.69,29.71,67027.0,26.8351,26.8531,26.826,26.8441,67027.0
2023-04-20 14:30:00,29.71,29.72,29.62,29.64,64783.0,26.8441,26.8531,26.7628,26.7809,64783.0
2023-04-20 14:40:00,29.64,29.68,29.62,29.66,74261.0,26.7809,26.817,26.7628,26.7989,74261.0
2023-04-20 14:50:00,29.66,29.67,29.63,29.64,53412.0,26.7989,26.808,26.7718,26.7809,53412.0
2023-04-20 15:00:00,29.64,29.66,29.6,29.62,63301.0,26.7809,26.7989,26.7447,26.7628,63301.0
2023-04-20 15:10:00,29.62,29.62,29.59,29.59,104372.0,26.7628,26.7628,26.7357,26.7357,104372.0
2023-04-20 15:20:00,29.6,29.64,29.58,29.61,84843.0,26.7447,26.7809,26.7266,26.7538,84843.0
2023-04-20 15:30:00,29.61,29.67,29.6,29.63,137576.0,26.7538,26.808,26.7447,26.7718,137576.0
2023-04-20 15:40:00,29.63,29.69,29.62,29.69,150071.0,26.7718,26.826,26.7628,26.826,150071.0
2023-04-20 15:50:00,29.69,29.83,29.67,29.83,470202.0,26.826,26.9525,26.808,26.9525,470202.0
2023-04-21 09:30:00,29.85,29.88,29.73,29.78,223584.0,26.9706,26.9977,26.8622,26.9074,223584.0
2023-04-21 09:40:00,29.77,29.78,29.67,29.77,76544.0,26.8983,26.9074,26.808,26.8983,76544.0
2023-04-21 09:50:00,29.76,29.76,29.64,29.67,90209.0,26.8893,26.8893,26.7809,26.808,90209.0
2023-04-21 10:00:00,29.67,29.74,29.58,29.7,67388.0,26.808,26.8712,26.7266,26.8351,67388.0
2023-04-21 10:10:00,29.7,29.78,29.68,29.78,45515.0,26.8351,26.9074,26.817,26.9074,45515.0
2023-04-21 10:20:00,29.78,29.82,29.73,29.8,38225.0,26.9074,26.9435,26.8622,26.9254,38225.0
2023-04-21 10:30:00,29.8,29.81,29.77,29.78,44429.0,26.9254,26.9345,26.8983,26.9074,44429.0
2023-04-21 10:40:00,29.78,29.78,29.65,29.69,57371.0,26.9074,26.9074,26.7899,26.826,57371.0
2023-04-21 10:50:00,29.69,29.69,29.63,29.66,47527.0,26.826,26.826,26.7718,26.7989,47527.0
2023-04-21 11:00:00,29.66,29.74,29.63,29.72,39622.0,26.7989,26.8712,26.7718,26.8531,39622.0
2023-04-21 11:10:00,29.72,29.74,29.7,29.73,28293.0,26.8531,26.8712,26.8351,26.8622,28293.0
2023-04-21 11:20:00,29.72,29.75,29.7,29.71,41136.0,26.8531,26.8802,26.8351,26.8441,41136.0
2023-04-21 11:30:00,29.71,29.75,29.68,29.69,49704.0,26.8441,26.8802,26.817,26.826,49704.0
2023-04-21 11:40:00,29.68,29.73,29.68,29.69,44730.0,26.817,26.8622,26.817,26.826,44730.0
2023-04-21 11:50:00,29.69,29.78,29.69,29.76,24767.0,26.826,26.9074,26.826,26.8893,24767.0
2023-04-21 12:00:00,29.77,29.82,29.76,29.77,56363.0,26.8983,26.9435,26.8893,26.8983,56363.0
2023-04-21 12:10:00,29.77,29.78,29.75,29.77,29719.0,26.8983,26.9074,26.8802,26.8983,29719.0
2023-04-21 12:20:00,29.77,29.78,29.72,29.74,39196.0,26.8983,26.9074,26.8531,26.8712,39196.0
2023-04-21 12:30:00,29.74,29.75,29.69,29.7,37809.0,26.8712,26.8802,26.826,26.8351,37809.0
2023-04-21 12:40:00,29.7,29.73,29.7,29.72,30394.0,26.8351,26.8622,26.8351,26.8531,30394.0
2023-04-21 12:50:00,29.71,29.76,29.71,29.75,27950.0,26.8441,26.8893,26.8441,26.8802,27950.0
2023-04-21 13:00:00,29.75,29.77,29.74,29.74,30705.0,26.8802,26.8983,26.8712,26.8712,30705.0
2023-04-21 13:10:00,29.74,29.75,29.72,29.73,30994.0,26.8712,26.8802,26.8531,26.8622,30994.0
2023-04-21 13:20:00,29.72,29.76,29.71,29.76,27429.0,26.8531,26.8893,26.8441,26.8893,27429.0
2023-04-21 13:30:00,29.76,29.8,29.76,29.79,44093.0,26.8893,26.9254,26.8893,26.9164,44093.0
2023-04-21 13:40:00,29.8,29.83,29.78,29.8,56586.0,26.9254,26.9525,26.9074,26.9254,56586.0
2023-04-21 13:50:00,29.8,29.85,29.79,29.83,108517.0,26.9254,26.9706,26.9164,26.9525,108517.0
2023-04-21 14:00:00,29.84,29.89,29.83,29.88,84863.0,26.9616,27.0067,26.9525,26.9977,84863.0
2023-04-21 14:10:00,29.88,29.9,29.86,29.87,70808.0,26.9977,27.0158,26.9796,26.9887,70808.0
2023-04-21 14:20:00,29.87,29.89,29.85,29.89,46416.0,26.9887,27.0067,26.9706,27.0067,46416.0
2023-04-21 14:30:00,29.88,29.9,29.85,29.87,64535.0,26.9977,27.0158,26.9706,26.9887,64535.0
2023-04-21 14:40:00,29.87,29.92,29.87,29.92,64574.0,26.9887,27.0339,26.9887,27.0339,64574.0
2023-04-21 14:50:00,29.91,29.92,29.89,29.91,52757.0,27.0248,27.0339,27.0067,27.0248,52757.0
2023-04-21 15:00:00,29.91,29.92,29.89,29.92,54568.0,27.0248,27.0339,27.0067,27.0339,54568.0
2023-04-21 15:10:00,29.92,29.94,29.89,29.9,98836.0,27.0339,27.0519,27.0067,27.0158,98836.0
2023-04-21 15:20:00,29.9,29.92,29.89,29.91,46727.0,27.0158,27.0339,27.0067,27.0248,46727.0
2023-04-21 15:30:00,29.91,29.94,29.9,29.92,75761.0,27.0248,27.0519,27.0158,27.0339,75761.0
2023-04-21 15:40:00,29.92,29.93,29.87,29.93,130415.0,27.0339,27.0429,26.9887,27.0429,130415.0
2023-04-21 15:50:00,29.93,29.98,29.92,29.94,365330.0,27.0429,27.0881,27.0339,27.0519,365330.0
2023-04-24 09:30:00,29.93,30.03,29.76,29.91,190865.0,27.0429,27.1332,26.8893,27.0248,190865.0
2023-04-24 09:40:00,29.91,29.98,29.88,29.96,101601.0,27.0248,27.0881,26.9977,27.07,101601.0
2023-04-24 09:50:00,29.96,30.02,29.93,29.98,83062.0,27.07,27.1242,27.0429,27.0881,83062.0
2023-04-24 10:00:00,29.98,30.04,29.97,30.03,102485.0,27.0881,27.1423,27.079,27.1332,102485.0
2023-04-24 10:10:00,30.03,30.13,30.02,30.09,95679.0,27.1332,27.2236,27.1242,27.1875,95679.0
2023-04-24 10:20:00,30.09,30.12,30.08,30.12,41323.0,27.1875,27.2146,27.1784,27.2146,41323.0
2023-04-24 10:30:00,30.12,30.18,30.1,30.15,63833.0,27.2146,27.2688,27.1965,27.2417,63833.0
2023-04-24 10:40:00,30.15,30.17,30.09,30.13,43858.0,27.2417,27.2597,27.1875,27.2236,43858.0
2023-04-24 10:50:00,30.13,30.16,30.05,30.05,43654.0,27.2236,27.2507,27.1513,27.1513,43654.0
2023-04-24 11:00:00,30.06,30.11,30.04,30.09,58032.0,27.1603,27.2055,27.1423,27.1875,58032.0
2023-04-24 11:10:00,30.08,30.11,30.07,30.1,54890.0,27.1784,27.2055,27.1694,27.1965,54890.0
2023-04-24 11:20:00,30.1,30.15,30.1,30.15,36637.0,27.1965,27.2417,27.1965,27.2417,36637.0
2023-04-24 11:30:00,30.15,30.18,30.13,30.18,59431.0,27.2417,27.2688,27.2236,27.2688,59431.0
2023-04-24 11:40:00,30.18,30.24,30.16,30.24,30001.0,27.2688,27.323,27.2507,27.323,30001.0
2023-04-24 11:50:00,30.24,30.28,30.22,30.24,100929.0,27.323,27.3591,27.3049,27.323,100929.0
2023-04-24 12:00:00,30.24,30.29,30.22,30.28,51180.0,27.323,27.3682,27.3049,27.3591,51180.0
2023-04-24 12:10:00,30.28,30.34,30.28,30.34,62765.0,27.3591,27.4133,27.3591,27.4133,62765.0
2023-04-24 12:20:00,30.34,30.37,30.33,30.35,30262.0,27.4133,27.4404,27.4043,27.4224,30262.0
2023-04-24 12:30:00,30.35,30.38,30.34,30.37,74529.0,27.4224,27.4495,27.4133,27.4404,74529.0
2023-04-24 12:40:00,30.37,30.39,30.34,30.38,83937.0,27.4404,27.4585,27.4133,27.4495,83937.0
2023-04-24 12:50:00,30.38,30.39,30.36,30.38,50619.0,27.4495,27.4585,27.4314,27.4495,50619.0
2023-04-24 13:00:00,30.38,30.39,30.36,30.38,49255.0,27.4495,27.4585,27.4314,27.4495,49255.0
2023-04-24 13:10:00,30.38,30.4,30.35,30.38,82050.0,27.4495,27.4675,27.4224,27.4495,82050.0
2023-04-24 13:20:00,30.38,30.41,30.38,30.4,34857.0,27.4495,27.4766,27.4495,27.4675,34857.0
2023-04-24 13:30:00,30.4,30.42,30.37,30.41,53240.0,27.4675,27.4856,27.4404,27.4766,53240.0
2023-04-24 13:40:00,30.4,30.42,30.38,30.42,49747.0,27.4675,27.4856,27.4495,27.4856,49747.0
2023-04-24 13:50:00,30.41,30.43,30.37,30.39,50961.0,27.4766,27.4947,27.4404,27.4585,50961.0
2023-04-24 14:00:00,30.39,30.4,30.36,30.39,51806.0,27.4585,27.4675,27.4314,27.4585,51806.0
2023-04-24 14:10:00,30.38,30.41,30.37,30.38,51590.0,27.4495,27.4766,27.4404,27.4495,51590.0
2023-04-24 14:20:00,30.37,30.39,30.36,30.38,46851.0,27.4404,27.4585,27.4314,27.4495,46851.0
2023-04-24 14:30:00,30.38,30.39,30.37,30.39,52644.0,27.4495,27.4585,27.4404,27.4585,52644.0
2023-04-24 14:40:00,30.39,30.4,30.35,30.36,49124.0,27.4585,27.4675,27.4224,27.4314,49124.0
2023-04-24 14:50:00,30.36,30.37,30.31,30.33,41389.0,27.4314,27.4404,27.3862,27.4043,41389.0
2023-04-24 15:00:00,30.34,30.36,30.33,30.34,32655.0,27.4133,27.4314,27.4043,27.4133,32655.0
2023-04-24 15:10:00,30.34,30.38,30.31,30.34,77654.0,27.4133,27.4495,27.3862,27.4133,77654.0
2023-04-24 15:20:00,30.35,30.37,30.33,30.34,66115.0,27.4224,27.4404,27.4043,27.4133,66115.0
2023-04-24 15:30:00,30.34,30.38,30.3,30.32,236922.0,27.4133,27.4495,27.3772,27.3953,236922.0
2023-04-24 15:40:00,30.31,30.33,30.27,30.33,192649.0,27.3862,27.4043,27.3501,27.4043,192649.0
2023-04-24 15:50:00,30.32,30.36,30.28,30.33,439124.0,27.3953,27.4314,27.3591,27.4043,439124.0
2023-04-25 09:30:00,30.19,30.22,30.09,30.2,107178.0,27.2778,27.3049,27.1875,27.2868,107178.0
2023-04-25 09:40:00,30.2,30.21,30.07,30.09,55188.0,27.2868,27.2959,27.1694,27.1875,55188.0
2023-04-25 09:50:00,30.08,30.11,30.06,30.07,54814.0,27.1784,27.2055,27.1603,27.1694,54814.0
2023-04-25 10:00:00,30.07,30.14,30.02,30.03,87847.0,27.1694,27.2326,27.1242,27.1332,87847.0
2023-04-25 10:10:00,30.03,30.06,29.96,30.04,60578.0,27.1332,27.1603,27.07,27.1423,60578.0
2023-04-25 10:20:00,30.04,30.05,29.97,30.02,73482.0,27.1423,27.1513,27.079,27.1242,73482.0
2023-04-25 10:30:00,30.0,30.02,29.9,29.91,204200.0,27.1061,27.1242,27.0158,27.0248,204200.0
2023-04-25 10:40:00,29.91,29.99,29.87,29.96,70956.0,27.0248,27.0971,26.9887,27.07,70956.0
2023-04-25 10:50:00,29.97,30.04,29.97,30.03,47027.0,27.079,27.1423,27.079,27.1332,47027.0
2023-04-25 11:00:00,30.03,30.1,30.01,30.08,63059.0,27.1332,27.1965,27.1152,27.1784,63059.0
2023-04-25 11:10:00,30.07,30.1,30.06,30.08,56039.0,27.1694,27.1965,27.1603,27.1784,56039.0
2023-04-25 11:20:00,30.08,30.09,30.0,30.0,60261.0,27.1784,27.1875,27.1061,27.1061,60261.0
2023-04-25 11:30:00,30.01,30.04,29.98,30.04,57516.0,27.1152,27.1423,27.0881,27.1423,57516.0
2023-04-25 11:40:00,30.03,30.06,30.02,30.05,47042.0,27.1332,27.1603,27.1242,27.1513,47042.0
2023-04-25 11:50:00,30.04,30.09,30.03,30.08,59414.0,27.1423,27.1875,27.1332,27.1784,59414.0
2023-04-25 12:00:00,30.08,30.1,30.05,30.05,50367.0,27.1784,27.1965,27.1513,27.1513,50367.0
2023-04-25 12:10:00,30.05,30.08,30.03,30.07,37118.0,27.1513,27.1784,27.1332,27.1694,37118.0
2023-04-25 12:20:00,30.07,30.09,30.06,30.08,31065.0,27.1694,27.1875,27.1603,27.1784,31065.0
2023-04-25 12:30:00,30.08,30.14,30.07,30.14,46811.0,27.1784,27.2326,27.1694,27.2326,46811.0
2023-04-25 12:40:00,30.15,30.19,30.14,30.15,38620.0,27.2417,27.2778,27.2326,27.2417,38620.0
2023-04-25 12:50:00,30.14,30.14,30.1,30.11,35272.0,27.2326,27.2326,27.1965,27.2055,35272.0
2023-04-25 13:00:00,30.11,30.12,30.07,30.09,36916.0,27.2055,27.2146,27.1694,27.1875,36916.0
2023-04-25 13:10:00,30.09,30.09,29.97,29.98,65612.0,27.1875,27.1875,27.079,27.0881,65612.0
2023-04-25 13:20:00,29.98,30.02,29.96,30.02,50058.0,27.0881,27.1242,27.07,27.1242,50058.0
2023-04-25 13:30:00,30.02,30.03,29.99,30.03,33371.0,27.1242,27.1332,27.0971,27.1332,33371.0
2023-04-25 13:40:00,30.02,30.03,29.99,30.0,31945.0,27.1242,27.1332,27.0971,27.1061,31945.0
2023-04-25 13:50:00,30.0,30.01,29.97,29.98,56414.0,27.1061,27.1152,27.079,27.0881,56414.0
2023-04-25 14:00:00,29.98,30.0,29.95,29.96,76046.0,27.0881,27.1061,27.061,27.07,76046.0
2023-04-25 14:10:00,29.96,30.0,29.95,29.98,62888.0,27.07,27.1061,27.061,27.0881,62888.0
2023-04-25 14:20:00,29.97,30.04,29.97,30.04,53354.0,27.079,27.1423,27.079,27.1423,53354.0
2023-04-25 14:30:00,30.04,30.05,30.01,30.03,38619.0,27.1423,27.1513,27.1152,27.1332,38619.0
2023-04-25 14:40:00,30.03,30.04,29.99,30.02,63358.0,27.1332,27.1423,27.0971,27.1242,63358.0
2023-04-25 14:50:00,30.02,30.03,29.95,29.96,56464.0,27.1242,27.1332,27.061,27.07,56464.0
2023-04-25 15:00:00,29.97,29.97,29.93,29.95,67211.0,27.079,27.079,27.0429,27.061,67211.0
2023-04-25 15:10:00,29.95,30.01,29.94,30.01,68991.0,27.061,27.1152,27.0519,27.1152,68991.0
2023-04-25 15:20:00,30.01,30.03,29.97,29.98,111894.0,27.1152,27.1332,27.079,27.0881,111894.0
2023-04-25 15:30:00,29.97,29.98,29.9,29.92,142058.0,27.079,27.0881,27.0158,27.0339,142058.0
2023-04-25 15:40:00,29.93,29.97,29.92,29.95,170617.0,27.0429,27.079,27.0339,27.061,170617.0
2023-04-25 15:50:00,29.94,29.96,29.92,29.95,440815.0,27.0519,27.07,27.0339,27.061,440815.0
2023-04-26 09:30:00,29.73,29.93,29.68,29.93,145489.0,26.8622,27.0429,26.817,27.0429,145489.0
2023-04-26 09:40:00,29.93,29.96,29.8,29.8,97114.0,27.0429,27.07,26.9254,26.9254,97114.0
2023-04-26 09:50:00,29.8,29.83,29.65,29.69,59978.0,26.9254,26.9525,26.7899,26.826,59978.0
2023-04-26 10:00:00,29.69,29.72,29.65,29.66,73578.0,26.826,26.8531,26.7899,26.7989,73578.0
2023-04-26 10:10:00,29.65,29.65,29.53,29.54,56175.0,26.7899,26.7899,26.6815,26.6905,56175.0
2023-04-26 10:20:00,29.55,29.58,29.51,29.57,82735.0,26.6995,26.7266,26.6634,26.7176,82735.0
2023-04-26 10:30:00,29.58,29.7,29.58,29.69,47903.0,26.7266,26.8351,26.7266,26.826,47903.0
2023-04-26 10:40:00,29.69,29.69,29.58,29.61,70649.0,26.826,26.826,26.7266,26.7538,70649.0
2023-04-26 10:50:00,29.61,29.69,29.59,29.69,146945.0,26.7538,26.826,26.7357,26.826,146945.0
2023-04-26 11:00:00,29.69,29.78,29.68,29.78,48814.0,26.826,26.9074,26.817,26.9074,48814.0
2023-04-26 11:10:00,29.79,29.8,29.74,29.75,52842.0,26.9164,26.9254,26.8712,26.8802,52842.0
2023-04-26 11:20:00,29.75,29.76,29.7,29.73,57228.0,26.8802,26.8893,26.8351,26.8622,57228.0
2023-04-26 11:30:00,29.73,29.75,29.66,29.7,86091.0,26.8622,26.8802,26.7989,26.8351,86091.0
2023-04-26 11:40:00,29.7,29.77,29.7,29.73,48809.0,26.8351,26.8983,26.8351,26.8622,48809.0
2023-04-26 11:50:00,29.73,29.78,29.72,29.75,51991.0,26.8622,26.9074,26.8531,26.8802,51991.0
2023-04-26 12:00:00,29.75,29.78,29.74,29.75,38574.0,26.8802,26.9074,26.8712,26.8802,38574.0
2023-04-26 12:10:00,29.74,29.76,29.69,29.69,81809.0,26.8712,26.8893,26.826,26.826,81809.0
2023-04-26 12:20:00,29.69,29.7,29.64,29.65,81666.0,26.826,26.8351,26.7809,26.7899,81666.0
2023-04-26 12:30:00,29.65,29.66,29.59,29.6,250959.0,26.7899,26.7989,26.7357,26.7447,250959.0
2023-04-26 12:40:00,29.6,29.65,29.58,29.63,54634.0,26.7447,26.7899,26.7266,26.7718,54634.0
2023-04-26 12:50:00,29.62,29.65,29.6,29.63,38289.0,26.7628,26.7899,26.7447,26.7718,38289.0
2023-04-26 13:00:00,29.63,29.66,29.6,29.61,78051.0,26.7718,26.7989,26.7447,26.7538,78051.0
2023-04-26 13:10:00,29.61,29.61,29.56,29.57,76861.0,26.7538,26.7538,26.7086,26.7176,76861.0
2023-04-26 13:20:00,29.56,29.56,29.47,29.49,72618.0,26.7086,26.7086,26.6273,26.6453,72618.0
2023-04-26 13:30:00,29.49,29.51,29.48,29.5,67333.0,26.6453,26.6634,26.6363,26.6544,67333.0
2023-04-26 13:40:00,29.49,29.52,29.46,29.48,65891.0,26.6453,26.6724,26.6182,26.6363,65891.0
2023-04-26 13:50:00,29.47,29.48,29.38,29.39,56344.0,26.6273,26.6363,26.5459,26.555,56344.0
2023-04-26 14:00:00,29.39,29.39,29.29,29.29,89225.0,26.555,26.555,26.4646,26.4646,89225.0
2023-04-26 14:10:00,29.29,29.33,29.27,29.32,85814.0,26.4646,26.5008,26.4466,26.4917,85814.0
2023-04-26 14:20:00,29.32,29.34,29.28,29.3,72893.0,26.4917,26.5098,26.4556,26.4737,72893.0
2023-04-26 14:30:00,29.3,29.34,29.28,29.3,68137.0,26.4737,26.5098,26.4556,26.4737,68137.0
2023-04-26 14:40:00,29.29,29.3,29.24,29.25,86088.0,26.4646,26.4737,26.4194,26.4285,86088.0
2023-04-26 14:50:00,29.25,29.31,29.23,29.3,89981.0,26.4285,26.4827,26.4104,26.4737,89981.0
2023-04-26 15:00:00,29.3,29.32,29.26,29.31,96121.0,26.4737,26.4917,26.4375,26.4827,96121.0
2023-04-26 15:10:00,29.3,29.33,29.26,29.27,96028.0,26.4737,26.5008,26.4375,26.4466,96028.0
2023-04-26 15:20:00,29.27,29.3,29.25,29.3,79022.0,26.4466,26.4737,26.4285,26.4737,79022.0
2023-04-26 15:30:00,29.3,29.32,29.26,29.28,116664.0,26.4737,26.4917,26.4375,26.4556,116664.0
2023-04-26 15:40:00,29.28,29.37,29.28,29.36,265241.0,26.4556,26.5369,26.4556,26.5279,265241.0
2023-04-26 15:50:00,29.37,29.45,29.36,29.43,573300.0,26.5369,26.6092,26.5279,26.5911,573300.0
2023-04-27 09:30:00,29.41,29.52,29.32,29.41,135706.0,26.573,26.6724,26.4917,26.573,135706.0
2023-04-27 09:40:00,29.41,29.51,29.38,29.48,112313.0,26.573,26.6634,26.5459,26.6363,112313.0
2023-04-27 09:50:00,29.48,29.62,29.44,29.62,65923.0,26.6363,26.7628,26.6002,26.7628,65923.0
2023-04-27 10:00:00,29.61,29.69,29.56,29.56,102763.0,26.7538,26.826,26.7086,26.7086,102763.0
2023-04-27 10:10:00,29.56,29.67,29.54,29.6,105782.0,26.7086,26.808,26.6905,26.7447,105782.0
2023-04-27 10:20:00,29.59,29.62,29.56,29.6,91525.0,26.7357,26.7628,26.7086,26.7447,91525.0
2023-04-27 10:30:00,29.59,29.61,29.52,29.58,93904.0,26.7357,26.7538,26.6724,26.7266,93904.0
2023-04-27 10:40:00,29.58,29.58,29.47,29.48,80341.0,26.7266,26.7266,26.6273,26.6363,80341.0
2023-04-27 10:50:00,29.48,29.49,29.4,29.42,81783.0,26.6363,26.6453,26.564,26.5821,81783.0
2023-04-27 11:00:00,29.43,29.47,29.4,29.46,69218.0,26.5911,26.6273,26.564,26.6182,69218.0
2023-04-27 11:10:00,29.46,29.47,29.39,29.4,65617.0,26.6182,26.6273,26.555,26.564,65617.0
2023-04-27 11:20:00,29.4,29.55,29.38,29.54,66934.0,26.564,26.6995,26.5459,26.6905,66934.0
2023-04-27 11:30:00,29.54,29.58,29.49,29.51,78209.0,26.6905,26.7266,26.6453,26.6634,78209.0
2023-04-27 11:40:00,29.51,29.68,29.5,29.58,448404.0,26.6634,26.817,26.6544,26.7266,448404.0
2023-04-27 11:50:00,29.59,29.6,29.56,29.58,83783.0,26.7357,26.7447,26.7086,26.7266,83783.0
2023-04-27 12:00:00,29.58,29.58,29.48,29.49,66248.0,26.7266,26.7266,26.6363,26.6453,66248.0
2023-04-27 12:10:00,29.48,29.5,29.44,29.49,58313.0,26.6363,26.6544,26.6002,26.6453,58313.0
2023-04-27 12:20:00,29.49,29.53,29.48,29.49,52089.0,26.6453,26.6815,26.6363,26.6453,52089.0
2023-04-27 12:30:00,29.5,29.51,29.45,29.46,79611.0,26.6544,26.6634,26.6092,26.6182,79611.0
2023-04-27 12:40:00,29.46,29.47,29.43,29.44,42782.0,26.6182,26.6273,26.5911,26.6002,42782.0
2023-04-27 12:50:00,29.44,29.5,29.43,29.48,50936.0,26.6002,26.6544,26.5911,26.6363,50936.0
2023-04-27 13:00:00,29.48,29.54,29.45,29.5,526598.0,26.6363,26.6905,26.6092,26.6544,526598.0
2023-04-27 13:10:00,29.5,29.58,29.49,29.57,60997.0,26.6544,26.7266,26.6453,26.7176,60997.0
2023-04-27 13:20:00,29.57,29.6,29.54,29.59,93133.0,26.7176,26.7447,26.6905,26.7357,93133.0
2023-04-27 13:30:00,29.59,29.67,29.58,29.67,71709.0,26.7357,26.808,26.7266,26.808,71709.0
2023-04-27 13:40:00,29.67,29.74,29.66,29.73,96424.0,26.808,26.8712,26.7989,26.8622,96424.0
2023-04-27 13:50:00,29.73,29.74,29.62,29.63,139472.0,26.8622,26.8712,26.7628,26.7718,139472.0
2023-04-27 14:00:00,29.62,29.64,29.57,29.61,87383.0,26.7628,26.7809,26.7176,26.7538,87383.0
2023-04-27 14:10:00,29.61,29.7,29.6,29.69,83069.0,26.7538,26.8351,26.7447,26.826,83069.0
2023-04-27 14:20:00,29.7,29.73,29.68,29.71,52044.0,26.8351,26.8622,26.817,26.8441,52044.0
2023-04-27 14:30:00,29.71,29.75,29.7,29.73,65391.0,26.8441,26.8802,26.8351,26.8622,65391.0
2023-04-27 14:40:00,29.73,29.8,29.72,29.79,45249.0,26.8622,26.9254,26.8531,26.9164,45249.0
2023-04-27 14:50:00,29.8,29.83,29.79,29.82,57653.0,26.9254,26.9525,26.9164,26.9435,57653.0
2023-04-27 15:00:00,29.82,29.86,29.81,29.86,105810.0,26.9435,26.9796,26.9345,26.9796,105810.0
2023-04-27 15:10:00,29.85,29.86,29.83,29.86,119498.0,26.9706,26.9796,26.9525,26.9796,119498.0
2023-04-27 15:20:00,29.86,29.88,29.82,29.83,163883.0,26.9796,26.9977,26.9435,26.9525,163883.0
2023-04-27 15:30:00,29.83,29.84,29.77,29.77,172846.0,26.9525,26.9616,26.8983,26.8983,172846.0
2023-04-27 15:40:00,29.77,29.83,29.76,29.79,263510.0,26.8983,26.9525,26.8893,26.9164,263510.0
2023-04-27 15:50:00,29.78,29.83,29.75,29.81,524001.0,26.9074,26.9525,26.8802,26.9345,524001.0
2023-04-28 09:30:00,29.76,30.05,29.7,30.03,120740.0,26.8893,27.1513,26.8351,27.1332,120740.0
2023-04-28 09:40:00,30.04,30.07,29.99,30.03,85570.0,27.1423,27.1694,27.0971,27.1332,85570.0
2023-04-28 09:50:00,30.03,30.06,29.98,29.99,66461.0,27.1332,27.1603,27.0881,27.0971,66461.0
2023-04-28 10:00:00,29.98,30.18,29.98,30.18,127441.0,27.0881,27.2688,27.0881,27.2688,127441.0
2023-04-28 10:10:00,30.18,30.27,30.16,30.26,79443.0,27.2688,27.3501,27.2507,27.3411,79443.0
2023-04-28 10:20:00,30.27,30.31,30.25,30.26,62618.0,27.3501,27.3862,27.332,27.3411,62618.0
2023-04-28 10:30:00,30.26,30.29,30.17,30.2,62567.0,27.3411,27.3682,27.2597,27.2868,62567.0
2023-04-28 10:40:00,30.2,30.31,30.17,30.3,47529.0,27.2868,27.3862,27.2597,27.3772,47529.0
2023-04-28 10:50:00,30.31,30.34,30.23,30.24,85862.0,27.3862,27.4133,27.3139,27.323,85862.0
2023-04-28 11:00:00,30.24,30.26,30.15,30.25,45382.0,27.323,27.3411,27.2417,27.332,45382.0
2023-04-28 11:10:00,30.25,30.3,30.24,30.3,66567.0,27.332,27.3772,27.323,27.3772,66567.0
2023-04-28 11:20:00,30.29,30.36,30.28,30.3,50332.0,27.3682,27.4314,27.3591,27.3772,50332.0
2023-04-28 11:30:00,30.3,30.33,30.28,30.3,53997.0,27.3772,27.4043,27.3591,27.3772,53997.0
2023-04-28 11:40:00,30.29,30.3,30.24,30.28,70552.0,27.3682,27.3772,27.323,27.3591,70552.0
2023-04-28 11:50:00,30.28,30.33,30.27,30.32,62853.0,27.3591,27.4043,27.3501,27.3953,62853.0
2023-04-28 12:00:00,30.33,30.35,30.29,30.32,28033.0,27.4043,27.4224,27.3682,27.3953,28033.0
2023-04-28 12:10:00,30.32,30.33,30.27,30.29,46134.0,27.3953,27.4043,27.3501,27.3682,46134.0
2023-04-28 12:20:00,30.29,30.34,30.29,30.32,48190.0,27.3682,27.4133,27.3682,27.3953,48190.0
2023-04-28 12:30:00,30.32,30.33,30.28,30.31,56209.0,27.3953,27.4043,27.3591,27.3862,56209.0
2023-04-28 12:40:00,30.31,30.34,30.26,30.27,47309.0,27.3862,27.4133,27.3411,27.3501,47309.0
2023-04-28 12:50:00,30.26,30.31,30.25,30.3,36205.0,27.3411,27.3862,27.332,27.3772,36205.0
2023-04-28 13:00:00,30.29,30.3,30.25,30.28,34298.0,27.3682,27.3772,27.332,27.3591,34298.0
2023-04-28 13:10:00,30.28,30.31,30.27,30.29,30814.0,27.3591,27.3862,27.3501,27.3682,30814.0
2023-04-28 13:20:00,30.29,30.31,30.27,30.29,41403.0,27.3682,27.3862,27.3501,27.3682,41403.0
2023-04-28 13:30:00,30.28,30.3,30.24,30.27,55815.0,27.3591,27.3772,27.323,27.3501,55815.0
2023-04-28 13:40:00,30.27,30.3,30.27,30.27,45928.0,27.3501,27.3772,27.3501,27.3501,45928.0
2023-04-28 13:50:00,30.28,30.3,30.25,30.3,92820.0,27.3591,27.3772,27.332,27.3772,92820.0
2023-04-28 14:00:00,30.3,30.4,30.3,30.39,49445.0,27.3772,27.4675,27.3772,27.4585,49445.0
2023-04-28 14:10:00,30.39,30.43,30.38,30.42,168590.0,27.4585,27.4947,27.4495,27.4856,168590.0
2023-04-28 14:20:00,30.42,30.44,30.37,30.38,101271.0,27.4856,27.5037,27.4404,27.4495,101271.0
2023-04-28 14:30:00,30.38,30.38,30.3,30.3,79949.0,27.4495,27.4495,27.3772,27.3772,79949.0
2023-04-28 14:40:00,30.31,30.33,30.27,30.3,67738.0,27.3862,27.4043,27.3501,27.3772,67738.0
2023-04-28 14:50:00,30.3,30.35,30.29,30.35,38541.0,27.3772,27.4224,27.3682,27.4224,38541.0
2023-04-28 15:00:00,30.35,30.38,30.33,30.35,59218.0,27.4224,27.4495,27.4043,27.4224,59218.0
2023-04-28 15:10:00,30.35,30.4,30.35,30.39,101043.0,27.4224,27.4675,27.4224,27.4585,101043.0
2023-04-28 15:20:00,30.39,30.39,30.31,30.32,94948.0,27.4585,27.4585,27.3862,27.3953,94948.0
2023-04-28 15:30:00,30.32,30.34,30.28,30.3,111039.0,27.3953,27.4133,27.3591,27.3772,111039.0
2023-04-28 15:40:00,30.3,30.33,30.24,30.26,244626.0,27.3772,27.4043,27.323,27.3411,244626.0
2023-04-28 15:50:00,30.26,30.27,30.2,30.26,790080.0,27.3411,27.3501,27.2868,27.3411,790080.0
2023-05-01 09:30:00,30.0,30.33,30.0,30.33,94759.0,27.1061,27.4043,27.1061,27.4043,94759.0
2023-05-01 09:40:00,30.33,30.45,30.32,30.42,75061.0,27.4043,27.5127,27.3953,27.4856,75061.0
2023-05-01 09:50:00,30.41,30.45,30.38,30.39,53130.0,27.4766,27.5127,27.4495,27.4585,53130.0
2023-05-01 10:00:00,30.38,30.41,30.31,30.41,88194.0,27.4495,27.4766,27.3862,27.4766,88194.0
2023-05-01 10:10:00,30.42,30.48,30.38,30.45,51243.0,27.4856,27.5398,27.4495,27.5127,51243.0
2023-05-01 10:20:00,30.44,30.45,30.37,30.38,65341.0,27.5037,27.5127,27.4404,27.4495,65341.0
2023-05-01 10:30:00,30.38,30.45,30.34,30.44,65834.0,27.4495,27.5127,27.4133,27.5037,65834.0
2023-05-01 10:40:00,30.45,30.51,30.43,30.5,96540.0,27.5127,27.5669,27.4947,27.5579,96540.0
2023-05-01 10:50:00,30.49,30.49,30.38,30.38,58334.0,27.5489,27.5489,27.4495,27.4495,58334.0
2023-05-01 11:00:00,30.37,30.38,30.32,30.36,52593.0,27.4404,27.4495,27.3953,27.4314,52593.0
2023-05-01 11:10:00,30.36,30.41,30.36,30.39,45213.0,27.4314,27.4766,27.4314,27.4585,45213.0
2023-05-01 11:20:00,30.38,30.4,30.32,30.39,73195.0,27.4495,27.4675,27.3953,27.4585,73195.0
2023-05-01 11:30:00,30.39,30.46,30.37,30.43,41808.0,27.4585,27.5218,27.4404,27.4947,41808.0
2023-05-01 11:40:00,30.43,30.44,30.36,30.42,35449.0,27.4947,27.5037,27.4314,27.4856,35449.0
2023-05-01 11:50:00,30.41,30.43,30.37,30.42,37691.0,27.4766,27.4947,27.4404,27.4856,37691.0
2023-05-01 12:00:00,30.43,30.47,30.41,30.45,66744.0,27.4947,27.5308,27.4766,27.5127,66744.0
2023-05-01 12:10:00,30.44,30.44,30.39,30.41,49457.0,27.5037,27.5037,27.4585,27.4766,49457.0
2023-05-01 12:20:00,30.42,30.47,30.42,30.45,42475.0,27.4856,27.5308,27.4856,27.5127,42475.0
2023-05-01 12:30:00,30.45,30.47,30.41,30.42,111796.0,27.5127,27.5308,27.4766,27.4856,111796.0
2023-05-01 12:40:00,30.41,30.41,30.38,30.38,34349.0,27.4766,27.4766,27.4495,27.4495,34349.0
2023-05-01 12:50:00,30.39,30.39,30.36,30.36,49826.0,27.4585,27.4585,27.4314,27.4314,49826.0
2023-05-01 13:00:00,30.36,30.38,30.34,30.36,58888.0,27.4314,27.4495,27.4133,27.4314,58888.0
2023-05-01 13:10:00,30.37,30.37,30.32,30.33,30810.0,27.4404,27.4404,27.3953,27.4043,30810.0
2023-05-01 13:20:00,30.33,30.33,30.25,30.26,35439.0,27.4043,27.4043,27.332,27.3411,35439.0
2023-05-01 13:30:00,30.26,30.32,30.25,30.32,45843.0,27.3411,27.3953,27.332,27.3953,45843.0
2023-05-01 13:40:00,30.32,30.39,30.31,30.38,97690.0,27.3953,27.4585,27.3862,27.4495,97690.0
2023-05-01 13:50:00,30.38,30.41,30.36,30.39,56416.0,27.4495,27.4766,27.4314,27.4585,56416.0
2023-05-01 14:00:00,30.39,30.4,30.35,30.36,54070.0,27.4585,27.4675,27.4224,27.4314,54070.0
2023-05-01 14:10:00,30.36,30.36,30.33,30.36,39797.0,27.4314,27.4314,27.4043,27.4314,39797.0
2023-05-01 14:20:00,30.36,30.4,30.35,30.4,80107.0,27.4314,27.4675,27.4224,27.4675,80107.0
2023-05-01 14:30:00,30.4,30.42,30.32,30.35,64219.0,27.4675,27.4856,27.3953,27.4224,64219.0
2023-05-01 14:40:00,30.35,30.4,30.34,30.39,72990.0,27.4224,27.4675,27.4133,27.4585,72990.0
2023-05-01 14:50:00,30.38,30.4,30.35,30.35,53142.0,27.4495,27.4675,27.4224,27.4224,53142.0
2023-05-01 15:00:00,30.36,30.37,30.33,30.34,56764.0,27.4314,27.4404,27.4043,27.4133,56764.0
2023-05-01 15:10:00,30.34,30.36,30.32,30.36,67559.0,27.4133,27.4314,27.3953,27.4314,67559.0
2023-05-01 15:20:00,30.36,30.37,30.33,30.36,67954.0,27.4314,27.4404,27.4043,27.4314,67954.0
2023-05-01 15:30:00,30.36,30.41,30.35,30.38,107039.0,27.4314,27.4766,27.4224,27.4495,107039.0
2023-05-01 15:40:00,30.38,30.43,30.37,30.43,134240.0,27.4495,27.4947,27.4404,27.4947,134240.0
2023-05-01 15:50:00,30.43,30.43,30.35,30.37,458295.0,27.4947,27.4947,27.4224,27.4404,458295.0
2023-05-02 09:30:00,30.1,30.13,29.91,29.95,147883.0,27.1965,27.2236,27.0248,27.061,147883.0
2023-05-02 09:40:00,29.95,29.98,29.5,29.51,121760.0,27.061,27.0881,26.6544,26.6634,121760.0
2023-05-02 09:50:00,29.5,29.58,29.43,29.5,134673.0,26.6544,26.7266,26.5911,26.6544,134673.0
2023-05-02 10:00:00,29.5,29.53,29.33,29.37,81792.0,26.6544,26.6815,26.5008,26.5369,81792.0
2023-05-02 10:10:00,29.38,29.39,29.27,29.32,78107.0,26.5459,26.555,26.4466,26.4917,78107.0
2023-05-02 10:20:00,29.32,29.34,29.18,29.23,126724.0,26.4917,26.5098,26.3652,26.4104,126724.0
2023-05-02 10:30:00,29.23,29.25,29.14,29.24,86844.0,26.4104,26.4285,26.3291,26.4194,86844.0
2023-05-02 10:40:00,29.25,29.28,29.11,29.15,138022.0,26.4285,26.4556,26.302,26.3381,138022.0
2023-05-02 10:50:00,29.14,29.18,29.06,29.1,141863.0,26.3291,26.3652,26.2568,26.2929,141863.0
2023-05-02 11:00:00,29.1,29.14,29.01,29.02,163061.0,26.2929,26.3291,26.2116,26.2207,163061.0
2023-05-02 11:10:00,29.02,29.09,29.01,29.07,123162.0,26.2207,26.2839,26.2116,26.2658,123162.0
2023-05-02 11:20:00,29.07,29.08,28.92,28.99,201042.0,26.2658,26.2749,26.1303,26.1936,201042.0
2023-05-02 11:30:00,28.99,29.01,28.94,29.0,99388.0,26.1936,26.2116,26.1484,26.2026,99388.0
2023-05-02 11:40:00,29.0,29.07,28.99,29.05,67777.0,26.2026,26.2658,26.1936,26.2478,67777.0
2023-05-02 11:50:00,29.05,29.07,28.94,29.05,59344.0,26.2478,26.2658,26.1484,26.2478,59344.0
2023-05-02 12:00:00,29.06,29.08,28.95,29.0,153822.0,26.2568,26.2749,26.1574,26.2026,153822.0
2023-05-02 12:10:00,28.99,29.05,28.93,29.04,194727.0,26.1936,26.2478,26.1393,26.2387,194727.0
2023-05-02 12:20:00,29.03,29.08,29.0,29.05,116464.0,26.2297,26.2749,26.2026,26.2478,116464.0
2023-05-02 12:30:00,29.05,29.07,28.97,29.07,118411.0,26.2478,26.2658,26.1755,26.2658,118411.0
2023-05-02 12:40:00,29.07,29.09,29.05,29.08,84355.0,26.2658,26.2839,26.2478,26.2749,84355.0
2023-05-02 12:50:00,29.07,29.18,29.07,29.14,141225.0,26.2658,26.3652,26.2658,26.3291,141225.0
2023-05-02 13:00:00,29.14,29.21,29.13,29.17,92182.0,26.3291,26.3923,26.3201,26.3562,92182.0
2023-05-02 13:10:00,29.17,29.21,29.14,29.2,56216.0,26.3562,26.3923,26.3291,26.3833,56216.0
2023-05-02 13:20:00,29.2,29.21,29.15,29.17,90211.0,26.3833,26.3923,26.3381,26.3562,90211.0
2023-05-02 13:30:00,29.17,29.22,29.15,29.21,51864.0,26.3562,26.4014,26.3381,26.3923,51864.0
2023-05-02 13:40:00,29.21,29.28,29.2,29.27,52014.0,26.3923,26.4556,26.3833,26.4466,52014.0
2023-05-02 13:50:00,29.27,29.29,29.23,29.23,61737.0,26.4466,26.4646,26.4104,26.4104,61737.0
2023-05-02 14:00:00,29.24,29.24,29.16,29.2,87581.0,26.4194,26.4194,26.3472,26.3833,87581.0
2023-05-02 14:10:00,29.2,29.2,29.08,29.13,106153.0,26.3833,26.3833,26.2749,26.3201,106153.0
2023-05-02 14:20:00,29.14,29.17,29.11,29.17,86767.0,26.3291,26.3562,26.302,26.3562,86767.0
2023-05-02 14:30:00,29.17,29.18,29.11,29.17,104422.0,26.3562,26.3652,26.302,26.3562,104422.0
2023-05-02 14:40:00,29.16,29.2,29.14,29.19,72776.0,26.3472,26.3833,26.3291,26.3743,72776.0
2023-05-02 14:50:00,29.19,29.25,29.19,29.25,124629.0,26.3743,26.4285,26.3743,26.4285,124629.0
2023-05-02 15:00:00,29.25,29.27,29.21,29.27,98044.0,26.4285,26.4466,26.3923,26.4466,98044.0
2023-05-02 15:10:00,29.27,29.32,29.26,29.32,116217.0,26.4466,26.4917,26.4375,26.4917,116217.0
2023-05-02 15:20:00,29.31,29.38,29.31,29.37,119593.0,26.4827,26.5459,26.4827,26.5369,119593.0
2023-05-02 15:30:00,29.37,29.38,29.24,29.3,212911.0,26.5369,26.5459,26.4194,26.4737,212911.0
2023-05-02 15:40:00,29.29,29.35,29.26,29.26,351081.0,26.4646,26.5188,26.4375,26.4375,351081.0
2023-05-02 15:50:00,29.26,29.35,29.24,29.3,693962.0,26.4375,26.5188,26.4194,26.4737,693962.0
2023-05-03 09:30:00,29.03,29.19,28.97,29.18,208555.0,26.2297,26.3743,26.1755,26.3652,208555.0
2023-05-03 09:40:00,29.18,29.23,29.09,29.21,104606.0,26.3652,26.4104,26.2839,26.3923,104606.0
2023-05-03 09:50:00,29.21,29.33,29.15,29.19,75330.0,26.3923,26.5008,26.3381,26.3743,75330.0
2023-05-03 10:00:00,29.21,29.21,29.09,29.12,74104.0,26.3923,26.3923,26.2839,26.311,74104.0
2023-05-03 10:10:00,29.11,29.16,29.03,29.11,74499.0,26.302,26.3472,26.2297,26.302,74499.0
2023-05-03 10:20:00,29.12,29.15,29.07,29.13,71928.0,26.311,26.3381,26.2658,26.3201,71928.0
2023-05-03 10:30:00,29.12,29.15,29.07,29.09,82800.0,26.311,26.3381,26.2658,26.2839,82800.0
2023-05-03 10:40:00,29.09,29.09,28.97,29.03,68114.0,26.2839,26.2839,26.1755,26.2297,68114.0
2023-05-03 10:50:00,29.03,29.14,29.02,29.13,103430.0,26.2297,26.3291,26.2207,26.3201,103430.0
2023-05-03 11:00:00,29.14,29.2,29.12,29.14,92000.0,26.3291,26.3833,26.311,26.3291,92000.0
2023-05-03 11:10:00,29.14,29.14,29.07,29.08,73690.0,26.3291,26.3291,26.2658,26.2749,73690.0
2023-05-03 11:20:00,29.07,29.18,29.06,29.11,62149.0,26.2658,26.3652,26.2568,26.302,62149.0
2023-05-03 11:30:00,29.1,29.15,29.02,29.07,209584.0,26.2929,26.3381,26.2207,26.2658,209584.0
2023-05-03 11:40:00,29.06,29.14,29.04,29.12,115772.0,26.2568,26.3291,26.2387,26.311,115772.0
2023-05-03 11:50:00,29.12,29.26,29.09,29.23,73097.0,26.311,26.4375,26.2839,26.4104,73097.0
2023-05-03 12:00:00,29.23,29.3,29.22,29.29,69775.0,26.4104,26.4737,26.4014,26.4646,69775.0
2023-05-03 12:10:00,29.28,29.32,29.26,29.29,65530.0,26.4556,26.4917,26.4375,26.4646,65530.0
2023-05-03 12:20:00,29.29,29.36,29.26,29.35,65817.0,26.4646,26.5279,26.4375,26.5188,65817.0
2023-05-03 12:30:00,29.35,29.4,29.33,29.37,43847.0,26.5188,26.564,26.5008,26.5369,43847.0
2023-05-03 12:40:00,29.37,29.37,29.31,29.35,54868.0,26.5369,26.5369,26.4827,26.5188,54868.0
2023-05-03 12:50:00,29.35,29.39,29.32,29.36,63525.0,26.5188,26.555,26.4917,26.5279,63525.0
2023-05-03 13:00:00,29.37,29.4,29.35,29.38,36836.0,26.5369,26.564,26.5188,26.5459,36836.0
2023-05-03 13:10:00,29.39,29.43,29.36,29.39,48049.0,26.555,26.5911,26.5279,26.555,48049.0
2023-05-03 13:20:00,29.39,29.44,29.38,29.42,46352.0,26.555,26.6002,26.5459,26.5821,46352.0
2023-05-03 13:30:00,29.42,29.44,29.38,29.41,97925.0,26.5821,26.6002,26.5459,26.573,97925.0
2023-05-03 13:40:00,29.41,29.44,29.39,29.43,68039.0,26.573,26.6002,26.555,26.5911,68039.0
2023-05-03 13:50:00,29.43,29.46,29.42,29.43,54022.0,26.5911,26.6182,26.5821,26.5911,54022.0
2023-05-03 14:00:00,29.42,29.5,29.36,29.4,95500.0,26.5821,26.6544,26.5279,26.564,95500.0
2023-05-03 14:10:00,29.41,29.43,29.34,29.36,84939.0,26.573,26.5911,26.5098,26.5279,84939.0
2023-05-03 14:20:00,29.36,29.41,29.32,29.33,95232.0,26.5279,26.573,26.4917,26.5008,95232.0
2023-05-03 14:30:00,29.32,29.39,29.23,29.36,129091.0,26.4917,26.555,26.4104,26.5279,129091.0
2023-05-03 14:40:00,29.35,29.45,29.32,29.38,113571.0,26.5188,26.6092,26.4917,26.5459,113571.0
2023-05-03 14:50:00,29.37,29.43,29.28,29.4,119306.0,26.5369,26.5911,26.4556,26.564,119306.0
2023-05-03 15:00:00,29.39,29.43,29.25,29.27,116977.0,26.555,26.5911,26.4285,26.4466,116977.0
2023-05-03 15:10:00,29.27,29.27,29.17,29.21,104830.0,26.4466,26.4466,26.3562,26.3923,104830.0
2023-05-03 15:20:00,29.2,29.2,29.07,29.08,207095.0,26.3833,26.3833,26.2658,26.2749,207095.0
2023-05-03 15:30:00,29.08,29.11,29.02,29.03,180857.0,26.2749,26.302,26.2207,26.2297,180857.0
2023-05-03 15:40:00,29.03,29.05,28.98,29.02,265086.0,26.2297,26.2478,26.1845,26.2207,265086.0
2023-05-03 15:50:00,29.01,29.06,28.95,28.95,593753.0,26.2116,26.2568,26.1574,26.1574,593753.0
2023-05-04 09:30:00,29.26,29.74,28.98,29.45,706508.0,26.4375,26.8712,26.1845,26.6092,706508.0
2023-05-04 09:40:00,29.44,29.46,29.03,29.09,412584.0,26.6002,26.6182,26.2297,26.2839,412584.0
2023-05-04 09:50:00,29.09,29.58,29.08,29.51,314071.0,26.2839,26.7266,26.2749,26.6634,314071.0
2023-05-04 10:00:00,29.52,29.58,29.37,29.43,249288.0,26.6724,26.7266,26.5369,26.5911,249288.0
2023-05-04 10:10:00,29.44,29.44,29.2,29.31,286328.0,26.6002,26.6002,26.3833,26.4827,286328.0
2023-05-04 10:20:00,29.3,29.35,28.95,28.99,210231.0,26.4737,26.5188,26.1574,26.1936,210231.0
2023-05-04 10:30:00,28.98,29.05,28.85,29.0,300384.0,26.1845,26.2478,26.0671,26.2026,300384.0
2023-05-04 10:40:00,29.01,29.19,28.97,29.15,194562.0,26.2116,26.3743,26.1755,26.3381,194562.0
2023-05-04 10:50:00,29.14,29.28,29.09,29.21,151245.0,26.3291,26.4556,26.2839,26.3923,151245.0
2023-05-04 11:00:00,29.21,29.34,29.14,29.27,113721.0,26.3923,26.5098,26.3291,26.4466,113721.0
2023-05-04 11:10:00,29.27,29.3,29.17,29.2,253279.0,26.4466,26.4737,26.3562,26.3833,253279.0
2023-05-04 11:20:00,29.19,29.34,29.18,29.2,133617.0,26.3743,26.5098,26.3652,26.3833,133617.0
2023-05-04 11:30:00,29.2,29.23,28.99,29.0,161771.0,26.3833,26.4104,26.1936,26.2026,161771.0
2023-05-04 11:40:00,29.01,29.12,28.9,29.03,225809.0,26.2116,26.311,26.1122,26.2297,225809.0
2023-05-04 11:50:00,29.03,29.08,29.02,29.06,70769.0,26.2297,26.2749,26.2207,26.2568,70769.0
2023-05-04 12:00:00,29.05,29.06,28.83,28.86,232201.0,26.2478,26.2568,26.049,26.0761,232201.0
2023-05-04 12:10:00,28.87,29.09,28.86,29.08,119917.0,26.0851,26.2839,26.0761,26.2749,119917.0
2023-05-04 12:20:00,29.08,29.19,29.07,29.09,98031.0,26.2749,26.3743,26.2658,26.2839,98031.0
2023-05-04 12:30:00,29.09,29.1,28.96,29.0,122088.0,26.2839,26.2929,26.1665,26.2026,122088.0
2023-05-04 12:40:00,29.0,29.04,28.94,29.02,65652.0,26.2026,26.2387,26.1484,26.2207,65652.0
2023-05-04 12:50:00,29.03,29.09,28.96,29.08,210458.0,26.2297,26.2839,26.1665,26.2749,210458.0
2023-05-04 13:00:00,29.08,29.15,29.06,29.14,247613.0,26.2749,26.3381,26.2568,26.3291,247613.0
2023-05-04 13:10:00,29.13,29.15,29.07,29.14,139843.0,26.3201,26.3381,26.2658,26.3291,139843.0
2023-05-04 13:20:00,29.14,29.23,29.12,29.15,155231.0,26.3291,26.4104,26.311,26.3381,155231.0
2023-05-04 13:30:00,29.16,29.24,29.13,29.18,134469.0,26.3472,26.4194,26.3201,26.3652,134469.0
2023-05-04 13:40:00,29.18,29.18,29.03,29.04,102968.0,26.3652,26.3652,26.2297,26.2387,102968.0
2023-05-04 13:50:00,29.03,29.1,29.01,29.08,102664.0,26.2297,26.2929,26.2116,26.2749,102664.0
2023-05-04 14:00:00,29.09,29.1,28.99,29.01,117336.0,26.2839,26.2929,26.1936,26.2116,117336.0
2023-05-04 14:10:00,29.01,29.03,28.92,28.95,275743.0,26.2116,26.2297,26.1303,26.1574,275743.0
2023-05-04 14:20:00,28.95,28.95,28.87,28.92,170017.0,26.1574,26.1574,26.0851,26.1303,170017.0
2023-05-04 14:30:00,28.91,28.96,28.87,28.91,134098.0,26.1213,26.1665,26.0851,26.1213,134098.0
2023-05-04 14:40:00,28.9,28.98,28.89,28.95,92222.0,26.1122,26.1845,26.1032,26.1574,92222.0
2023-05-04 14:50:00,28.95,29.11,28.94,29.11,144241.0,26.1574,26.302,26.1484,26.302,144241.0
2023-05-04 15:00:00,29.11,29.22,29.1,29.18,132729.0,26.302,26.4014,26.2929,26.3652,132729.0
2023-05-04 15:10:00,29.18,29.2,29.05,29.08,117511.0,26.3652,26.3833,26.2478,26.2749,117511.0
2023-05-04 15:20:00,29.08,29.11,29.03,29.11,123366.0,26.2749,26.302,26.2297,26.302,123366.0
2023-05-04 15:30:00,29.11,29.2,29.07,29.17,206054.0,26.302,26.3833,26.2658,26.3562,206054.0
2023-05-04 15:40:00,29.17,29.17,29.03,29.09,189389.0,26.3562,26.3562,26.2297,26.2839,189389.0
2023-05-04 15:50:00,29.1,29.15,29.06,29.1,695985.0,26.2929,26.3381,26.2568,26.2929,695985.0
2023-05-05 09:30:00,29.62,29.82,29.43,29.82,353462.0,26.7628,26.9435,26.5911,26.9435,353462.0
2023-05-05 09:40:00,29.82,29.98,29.78,29.92,196275.0,26.9435,27.0881,26.9074,27.0339,196275.0
2023-05-05 09:50:00,29.93,29.95,29.73,29.85,143466.0,27.0429,27.061,26.8622,26.9706,143466.0
2023-05-05 10:00:00,29.84,30.07,29.84,30.06,321168.0,26.9616,27.1694,26.9616,27.1603,321168.0
2023-05-05 10:10:00,30.07,30.07,29.89,29.94,136292.0,27.1694,27.1694,27.0067,27.0519,136292.0
2023-05-05 10:20:00,29.94,30.03,29.93,30.02,300692.0,27.0519,27.1332,27.0429,27.1242,300692.0
2023-05-05 10:30:00,30.03,30.16,30.01,30.15,240829.0,27.1332,27.2507,27.1152,27.2417,240829.0
2023-05-05 10:40:00,30.15,30.17,30.05,30.08,128067.0,27.2417,27.2597,27.1513,27.1784,128067.0
2023-05-05 10:50:00,30.09,30.13,30.03,30.08,112536.0,27.1875,27.2236,27.1332,27.1784,112536.0
2023-05-05 11:00:00,30.08,30.21,30.07,30.2,228622.0,27.1784,27.2959,27.1694,27.2868,228622.0
2023-05-05 11:10:00,30.2,30.3,30.18,30.24,244459.0,27.2868,27.3772,27.2688,27.323,244459.0
2023-05-05 11:20:00,30.25,30.28,30.13,30.17,150558.0,27.332,27.3591,27.2236,27.2597,150558.0
2023-05-05 11:30:00,30.18,30.27,30.15,30.26,98507.0,27.2688,27.3501,27.2417,27.3411,98507.0
2023-05-05 11:40:00,30.26,30.33,30.25,30.3,191936.0,27.3411,27.4043,27.332,27.3772,191936.0
2023-05-05 11:50:00,30.3,30.33,30.24,30.27,143466.0,27.3772,27.4043,27.323,27.3501,143466.0
2023-05-05 12:00:00,30.27,30.32,30.24,30.25,122827.0,27.3501,27.3953,27.323,27.332,122827.0
2023-05-05 12:10:00,30.25,30.28,30.2,30.21,66956.0,27.332,27.3591,27.2868,27.2959,66956.0
2023-05-05 12:20:00,30.21,30.25,30.15,30.16,108985.0,27.2959,27.332,27.2417,27.2507,108985.0
2023-05-05 12:30:00,30.15,30.18,30.13,30.15,103295.0,27.2417,27.2688,27.2236,27.2417,103295.0
2023-05-05 12:40:00,30.15,30.17,30.14,30.15,144557.0,27.2417,27.2597,27.2326,27.2417,144557.0
2023-05-05 12:50:00,30.15,30.18,30.14,30.18,82337.0,27.2417,27.2688,27.2326,27.2688,82337.0
2023-05-05 13:00:00,30.18,30.25,30.17,30.21,176237.0,27.2688,27.332,27.2597,27.2959,176237.0
2023-05-05 13:10:00,30.21,30.23,30.2,30.23,197688.0,27.2959,27.3139,27.2868,27.3139,197688.0
2023-05-05 13:20:00,30.23,30.25,30.21,30.22,179441.0,27.3139,27.332,27.2959,27.3049,179441.0
2023-05-05 13:30:00,30.23,30.3,30.22,30.3,158403.0,27.3139,27.3772,27.3049,27.3772,158403.0
2023-05-05 13:40:00,30.3,30.31,30.23,30.27,173641.0,27.3772,27.3862,27.3139,27.3501,173641.0
2023-05-05 13:50:00,30.27,30.27,30.18,30.19,102197.0,27.3501,27.3501,27.2688,27.2778,102197.0
2023-05-05 14:00:00,30.19,30.26,30.15,30.23,103955.0,27.2778,27.3411,27.2417,27.3139,103955.0
2023-05-05 14:10:00,30.23,30.25,30.19,30.22,109961.0,27.3139,27.332,27.2778,27.3049,109961.0
2023-05-05 14:20:00,30.21,30.26,30.21,30.24,72016.0,27.2959,27.3411,27.2959,27.323,72016.0
2023-05-05 14:30:00,30.24,30.28,30.23,30.27,56018.0,27.323,27.3591,27.3139,27.3501,56018.0
2023-05-05 14:40:00,30.27,30.3,30.24,30.3,80961.0,27.3501,27.3772,27.323,27.3772,80961.0
2023-05-05 14:50:00,30.29,30.36,30.29,30.33,167147.0,27.3682,27.4314,27.3682,27.4043,167147.0
2023-05-05 15:00:00,30.33,30.4,30.31,30.4,214660.0,27.4043,27.4675,27.3862,27.4675,214660.0
2023-05-05 15:10:00,30.4,30.4,30.25,30.26,165459.0,27.4675,27.4675,27.332,27.3411,165459.0
2023-05-05 15:20:00,30.26,30.29,30.23,30.23,144439.0,27.3411,27.3682,27.3139,27.3139,144439.0
2023-05-05 15:30:00,30.24,30.25,30.13,30.17,239709.0,27.323,27.332,27.2236,27.2597,239709.0
2023-05-05 15:40:00,30.17,30.18,30.14,30.17,459373.0,27.2597,27.2688,27.2326,27.2597,459373.0
2023-05-05 15:50:00,30.18,30.21,30.15,30.2,1184542.0,27.2688,27.2959,27.2417,27.2868,1184542.0
2023-05-08 09:30:00,30.44,30.48,30.12,30.26,143485.0,27.5037,27.5398,27.2146,27.3411,143485.0
2023-05-08 09:40:00,30.26,30.33,30.1,30.11,90165.0,27.3411,27.4043,27.1965,27.2055,90165.0
2023-05-08 09:50:00,30.11,30.11,29.97,29.97,79643.0,27.2055,27.2055,27.079,27.079,79643.0
2023-05-08 10:00:00,29.99,30.03,29.8,29.81,92872.0,27.0971,27.1332,26.9254,26.9345,92872.0
2023-05-08 10:10:00,29.82,29.83,29.76,29.78,103712.0,26.9435,26.9525,26.8893,26.9074,103712.0
2023-05-08 10:20:00,29.79,29.79,29.64,29.68,128927.0,26.9164,26.9164,26.7809,26.817,128927.0
2023-05-08 10:30:00,29.67,29.71,29.61,29.67,86254.0,26.808,26.8441,26.7538,26.808,86254.0
2023-05-08 10:40:00,29.67,29.75,29.66,29.74,46079.0,26.808,26.8802,26.7989,26.8712,46079.0
2023-05-08 10:50:00,29.74,29.8,29.71,29.8,83537.0,26.8712,26.9254,26.8441,26.9254,83537.0
2023-05-08 11:00:00,29.8,29.8,29.68,29.71,69030.0,26.9254,26.9254,26.817,26.8441,69030.0
2023-05-08 11:10:00,29.71,29.74,29.68,29.71,58498.0,26.8441,26.8712,26.817,26.8441,58498.0
2023-05-08 11:20:00,29.72,29.73,29.67,29.7,88792.0,26.8531,26.8622,26.808,26.8351,88792.0
2023-05-08 11:30:00,29.7,29.72,29.58,29.6,79682.0,26.8351,26.8531,26.7266,26.7447,79682.0
2023-05-08 11:40:00,29.61,29.63,29.56,29.62,55234.0,26.7538,26.7718,26.7086,26.7628,55234.0
2023-05-08 11:50:00,29.62,29.65,29.55,29.58,52187.0,26.7628,26.7899,26.6995,26.7266,52187.0
2023-05-08 12:00:00,29.58,29.59,29.5,29.54,62956.0,26.7266,26.7357,26.6544,26.6905,62956.0
2023-05-08 12:10:00,29.53,29.59,29.49,29.59,64046.0,26.6815,26.7357,26.6453,26.7357,64046.0
2023-05-08 12:20:00,29.59,29.6,29.54,29.58,69121.0,26.7357,26.7447,26.6905,26.7266,69121.0
2023-05-08 12:30:00,29.58,29.66,29.56,29.57,180590.0,26.7266,26.7989,26.7086,26.7176,180590.0
2023-05-08 12:40:00,29.57,29.58,29.47,29.48,36513.0,26.7176,26.7266,26.6273,26.6363,36513.0
2023-05-08 12:50:00,29.48,29.51,29.45,29.49,38919.0,26.6363,26.6634,26.6092,26.6453,38919.0
2023-05-08 13:00:00,29.49,29.59,29.49,29.58,52553.0,26.6453,26.7357,26.6453,26.7266,52553.0
2023-05-08 13:10:00,29.59,29.61,29.55,29.58,47582.0,26.7357,26.7538,26.6995,26.7266,47582.0
2023-05-08 13:20:00,29.57,29.6,29.55,29.6,40304.0,26.7176,26.7447,26.6995,26.7447,40304.0
2023-05-08 13:30:00,29.6,29.69,29.59,29.68,180049.0,26.7447,26.826,26.7357,26.817,180049.0
2023-05-08 13:40:00,29.68,29.69,29.65,29.66,68485.0,26.817,26.826,26.7899,26.7989,68485.0
2023-05-08 13:50:00,29.65,29.66,29.6,29.63,42326.0,26.7899,26.7989,26.7447,26.7718,42326.0
2023-05-08 14:00:00,29.63,29.65,29.52,29.57,163462.0,26.7718,26.7899,26.6724,26.7176,163462.0
2023-05-08 14:10:00,29.57,29.64,29.53,29.54,76681.0,26.7176,26.7809,26.6815,26.6905,76681.0
2023-05-08 14:20:00,29.55,29.6,29.53,29.54,51130.0,26.6995,26.7447,26.6815,26.6905,51130.0
2023-05-08 14:30:00,29.54,29.59,29.52,29.58,68661.0,26.6905,26.7357,26.6724,26.7266,68661.0
2023-05-08 14:40:00,29.57,29.6,29.56,29.6,51957.0,26.7176,26.7447,26.7086,26.7447,51957.0
2023-05-08 14:50:00,29.6,29.61,29.54,29.59,99909.0,26.7447,26.7538,26.6905,26.7357,99909.0
2023-05-08 15:00:00,29.58,29.61,29.54,29.56,99507.0,26.7266,26.7538,26.6905,26.7086,99507.0
2023-05-08 15:10:00,29.56,29.57,29.46,29.5,121129.0,26.7086,26.7176,26.6182,26.6544,121129.0
2023-05-08 15:20:00,29.49,29.5,29.46,29.48,103418.0,26.6453,26.6544,26.6182,26.6363,103418.0
2023-05-08 15:30:00,29.48,29.58,29.46,29.58,156790.0,26.6363,26.7266,26.6182,26.7266,156790.0
2023-05-08 15:40:00,29.58,29.64,29.57,29.62,306566.0,26.7266,26.7809,26.7176,26.7628,306566.0
2023-05-08 15:50:00,29.61,29.62,29.53,29.57,607020.0,26.7538,26.7628,26.6815,26.7176,607020.0
2023-05-09 09:30:00,29.3,29.42,29.22,29.34,143616.0,26.4737,26.5821,26.4014,26.5098,143616.0
2023-05-09 09:40:00,29.35,29.47,29.33,29.39,100785.0,26.5188,26.6273,26.5008,26.555,100785.0
2023-05-09 09:50:00,29.39,29.52,29.38,29.5,238616.0,26.555,26.6724,26.5459,26.6544,238616.0
2023-05-09 10:00:00,29.51,29.52,29.32,29.36,60648.0,26.6634,26.6724,26.4917,26.5279,60648.0
2023-05-09 10:10:00,29.36,29.48,29.31,29.45,48839.0,26.5279,26.6363,26.4827,26.6092,48839.0
2023-05-09 10:20:00,29.45,29.48,29.38,29.46,52831.0,26.6092,26.6363,26.5459,26.6182,52831.0
2023-05-09 10:30:00,29.45,29.47,29.33,29.35,84624.0,26.6092,26.6273,26.5008,26.5188,84624.0
2023-05-09 10:40:00,29.35,29.4,29.34,29.36,82066.0,26.5188,26.564,26.5098,26.5279,82066.0
2023-05-09 10:50:00,29.35,29.48,29.33,29.48,55574.0,26.5188,26.6363,26.5008,26.6363,55574.0
2023-05-09 11:00:00,29.48,29.52,29.46,29.52,71075.0,26.6363,26.6724,26.6182,26.6724,71075.0
2023-05-09 11:10:00,29.52,29.55,29.46,29.53,67044.0,26.6724,26.6995,26.6182,26.6815,67044.0
2023-05-09 11:20:00,29.53,29.54,29.43,29.44,56489.0,26.6815,26.6905,26.5911,26.6002,56489.0
2023-05-09 11:30:00,29.45,29.5,29.44,29.47,60691.0,26.6092,26.6544,26.6002,26.6273,60691.0
2023-05-09 11:40:00,29.46,29.52,29.44,29.52,50705.0,26.6182,26.6724,26.6002,26.6724,50705.0
2023-05-09 11:50:00,29.52,29.57,29.46,29.47,97621.0,26.6724,26.7176,26.6182,26.6273,97621.0
2023-05-09 12:00:00,29.46,29.51,29.42,29.45,77311.0,26.6182,26.6634,26.5821,26.6092,77311.0
2023-05-09 12:10:00,29.44,29.44,29.38,29.39,41916.0,26.6002,26.6002,26.5459,26.555,41916.0
2023-05-09 12:20:00,29.39,29.39,29.33,29.38,60875.0,26.555,26.555,26.5008,26.5459,60875.0
2023-05-09 12:30:00,29.38,29.45,29.37,29.42,81009.0,26.5459,26.6092,26.5369,26.5821,81009.0
2023-05-09 12:40:00,29.42,29.48,29.41,29.45,52614.0,26.5821,26.6363,26.573,26.6092,52614.0
2023-05-09 12:50:00,29.46,29.55,29.46,29.54,108212.0,26.6182,26.6995,26.6182,26.6905,108212.0
2023-05-09 13:00:00,29.54,29.55,29.49,29.5,79631.0,26.6905,26.6995,26.6453,26.6544,79631.0
2023-05-09 13:10:00,29.5,29.5,29.46,29.5,36219.0,26.6544,26.6544,26.6182,26.6544,36219.0
2023-05-09 13:20:00,29.49,29.53,29.48,29.52,32353.0,26.6453,26.6815,26.6363,26.6724,32353.0
2023-05-09 13:30:00,29.52,29.56,29.51,29.53,38804.0,26.6724,26.7086,26.6634,26.6815,38804.0
2023-05-09 13:40:00,29.52,29.53,29.49,29.53,41500.0,26.6724,26.6815,26.6453,26.6815,41500.0
2023-05-09 13:50:00,29.53,29.61,29.52,29.6,64241.0,26.6815,26.7538,26.6724,26.7447,64241.0
2023-05-09 14:00:00,29.6,29.63,29.59,29.62,62960.0,26.7447,26.7718,26.7357,26.7628,62960.0
2023-05-09 14:10:00,29.61,29.62,29.58,29.6,70282.0,26.7538,26.7628,26.7266,26.7447,70282.0
2023-05-09 14:20:00,29.6,29.64,29.58,29.62,56222.0,26.7447,26.7809,26.7266,26.7628,56222.0
2023-05-09 14:30:00,29.62,29.63,29.6,29.61,33941.0,26.7628,26.7718,26.7447,26.7538,33941.0
2023-05-09 14:40:00,29.61,29.65,29.6,29.64,43530.0,26.7538,26.7899,26.7447,26.7809,43530.0
2023-05-09 14:50:00,29.64,29.66,29.59,29.63,66163.0,26.7809,26.7989,26.7357,26.7718,66163.0
2023-05-09 15:00:00,29.64,29.67,29.63,29.63,40911.0,26.7809,26.808,26.7718,26.7718,40911.0
2023-05-09 15:10:00,29.63,29.64,29.56,29.57,102993.0,26.7718,26.7809,26.7086,26.7176,102993.0
2023-05-09 15:20:00,29.58,29.59,29.54,29.55,84811.0,26.7266,26.7357,26.6905,26.6995,84811.0
2023-05-09 15:30:00,29.56,29.58,29.54,29.55,140634.0,26.7086,26.7266,26.6905,26.6995,140634.0
2023-05-09 15:40:00,29.55,29.56,29.46,29.46,273154.0,26.6995,26.7086,26.6182,26.6182,273154.0
2023-05-09 15:50:00,29.46,29.47,29.39,29.46,636366.0,26.6182,26.6273,26.555,26.6182,636366.0
2023-05-10 09:30:00,29.76,29.76,29.53,29.54,106934.0,26.8893,26.8893,26.6815,26.6905,106934.0
2023-05-10 09:40:00,29.53,29.54,29.4,29.46,131089.0,26.6815,26.6905,26.564,26.6182,131089.0
2023-05-10 09:50:00,29.46,29.49,29.4,29.43,114914.0,26.6182,26.6453,26.564,26.5911,114914.0
2023-05-10 10:00:00,29.43,29.5,29.41,29.43,77685.0,26.5911,26.6544,26.573,26.5911,77685.0
2023-05-10 10:10:00,29.43,29.47,29.33,29.35,160903.0,26.5911,26.6273,26.5008,26.5188,160903.0
2023-05-10 10:20:00,29.35,29.41,29.3,29.3,52706.0,26.5188,26.573,26.4737,26.4737,52706.0
2023-05-10 10:30:00,29.31,29.38,29.25,29.3,48712.0,26.4827,26.5459,26.4285,26.4737,48712.0
2023-05-10 10:40:00,29.3,29.31,29.18,29.18,274997.0,26.4737,26.4827,26.3652,26.3652,274997.0
2023-05-10 10:50:00,29.18,29.25,29.11,29.25,201268.0,26.3652,26.4285,26.302,26.4285,201268.0
2023-05-10 11:00:00,29.25,29.37,29.24,29.36,100328.0,26.4285,26.5369,26.4194,26.5279,100328.0
2023-05-10 11:10:00,29.36,29.42,29.34,29.42,70762.0,26.5279,26.5821,26.5098,26.5821,70762.0
2023-05-10 11:20:00,29.43,29.43,29.31,29.31,79241.0,26.5911,26.5911,26.4827,26.4827,79241.0
2023-05-10 11:30:00,29.32,29.32,29.22,29.23,107325.0,26.4917,26.4917,26.4014,26.4104,107325.0
2023-05-10 11:40:00,29.23,29.26,29.16,29.16,181981.0,26.4104,26.4375,26.3472,26.3472,181981.0
2023-05-10 11:50:00,29.17,29.17,29.1,29.12,118530.0,26.3562,26.3562,26.2929,26.311,118530.0
2023-05-10 12:00:00,29.12,29.16,29.08,29.1,72299.0,26.311,26.3472,26.2749,26.2929,72299.0
2023-05-10 12:10:00,29.1,29.2,29.09,29.19,98749.0,26.2929,26.3833,26.2839,26.3743,98749.0
2023-05-10 12:20:00,29.19,29.21,29.14,29.17,86848.0,26.3743,26.3923,26.3291,26.3562,86848.0
2023-05-10 12:30:00,29.17,29.21,29.1,29.11,191860.0,26.3562,26.3923,26.2929,26.302,191860.0
2023-05-10 12:40:00,29.11,29.14,29.05,29.05,91261.0,26.302,26.3291,26.2478,26.2478,91261.0
2023-05-10 12:50:00,29.05,29.08,29.01,29.04,87464.0,26.2478,26.2749,26.2116,26.2387,87464.0
2023-05-10 13:00:00,29.03,29.04,28.95,28.99,135786.0,26.2297,26.2387,26.1574,26.1936,135786.0
2023-05-10 13:10:00,28.99,29.03,28.93,29.03,90067.0,26.1936,26.2297,26.1393,26.2297,90067.0
2023-05-10 13:20:00,29.04,29.07,28.9,28.95,190184.0,26.2387,26.2658,26.1122,26.1574,190184.0
2023-05-10 13:30:00,28.95,28.97,28.88,28.89,62647.0,26.1574,26.1755,26.0942,26.1032,62647.0
2023-05-10 13:40:00,28.89,28.96,28.87,28.95,82934.0,26.1032,26.1665,26.0851,26.1574,82934.0
2023-05-10 13:50:00,28.95,29.0,28.93,28.99,59169.0,26.1574,26.2026,26.1393,26.1936,59169.0
2023-05-10 14:00:00,28.99,29.05,28.98,29.04,72089.0,26.1936,26.2478,26.1845,26.2387,72089.0
2023-05-10 14:10:00,29.05,29.05,29.01,29.03,73182.0,26.2478,26.2478,26.2116,26.2297,73182.0
2023-05-10 14:20:00,29.04,29.04,28.99,29.02,71402.0,26.2387,26.2387,26.1936,26.2207,71402.0
2023-05-10 14:30:00,29.03,29.08,29.02,29.08,87077.0,26.2297,26.2749,26.2207,26.2749,87077.0
2023-05-10 14:40:00,29.09,29.12,29.07,29.09,60874.0,26.2839,26.311,26.2658,26.2839,60874.0
2023-05-10 14:50:00,29.09,29.12,29.06,29.06,103746.0,26.2839,26.311,26.2568,26.2568,103746.0
2023-05-10 15:00:00,29.07,29.1,29.03,29.1,97486.0,26.2658,26.2929,26.2297,26.2929,97486.0
2023-05-10 15:10:00,29.1,29.1,29.04,29.08,112063.0,26.2929,26.2929,26.2387,26.2749,112063.0
2023-05-10 15:20:00,29.09,29.17,29.08,29.14,140343.0,26.2839,26.3562,26.2749,26.3291,140343.0
2023-05-10 15:30:00,29.14,29.24,29.13,29.24,140155.0,26.3291,26.4194,26.3201,26.4194,140155.0
2023-05-10 15:40:00,29.24,29.26,29.21,29.24,252200.0,26.4194,26.4375,26.3923,26.4194,252200.0
2023-05-10 15:50:00,29.23,29.24,29.12,29.14,494182.0,26.4104,26.4194,26.311,26.3291,494182.0
2023-05-11 09:30:00,28.89,29.1,28.88,28.99,136040.0,26.1032,26.2929,26.0942,26.1936,136040.0
2023-05-11 09:40:00,28.99,29.06,28.9,28.91,101106.0,26.1936,26.2568,26.1122,26.1213,101106.0
2023-05-11 09:50:00,28.9,28.93,28.82,28.88,124261.0,26.1122,26.1393,26.04,26.0942,124261.0
2023-05-11 10:00:00,28.88,28.9,28.81,28.84,58805.0,26.0942,26.1122,26.0309,26.058,58805.0
2023-05-11 10:10:00,28.84,28.87,28.76,28.78,97164.0,26.058,26.0851,25.9857,26.0038,97164.0
2023-05-11 10:20:00,28.79,28.9,28.76,28.9,37211.0,26.0129,26.1122,25.9857,26.1122,37211.0
2023-05-11 10:30:00,28.9,29.0,28.85,28.99,104144.0,26.1122,26.2026,26.0671,26.1936,104144.0
2023-05-11 10:40:00,29.0,29.08,28.97,29.07,42603.0,26.2026,26.2749,26.1755,26.2658,42603.0
2023-05-11 10:50:00,29.07,29.09,29.0,29.05,101529.0,26.2658,26.2839,26.2026,26.2478,101529.0
2023-05-11 11:00:00,29.04,29.14,29.03,29.13,61149.0,26.2387,26.3291,26.2297,26.3201,61149.0
2023-05-11 11:10:00,29.14,29.16,29.06,29.07,64240.0,26.3291,26.3472,26.2568,26.2658,64240.0
2023-05-11 11:20:00,29.07,29.09,29.0,29.01,52690.0,26.2658,26.2839,26.2026,26.2116,52690.0
2023-05-11 11:30:00,29.0,29.05,28.99,29.02,45583.0,26.2026,26.2478,26.1936,26.2207,45583.0
2023-05-11 11:40:00,29.02,29.11,29.01,29.04,45302.0,26.2207,26.302,26.2116,26.2387,45302.0
2023-05-11 11:50:00,29.03,29.04,28.98,29.01,67342.0,26.2297,26.2387,26.1845,26.2116,67342.0
2023-05-11 12:00:00,29.01,29.04,28.96,29.02,68625.0,26.2116,26.2387,26.1665,26.2207,68625.0
2023-05-11 12:10:00,29.03,29.03,28.96,29.01,49956.0,26.2297,26.2297,26.1665,26.2116,49956.0
2023-05-11 12:20:00,29.01,29.09,29.0,29.05,58508.0,26.2116,26.2839,26.2026,26.2478,58508.0
2023-05-11 12:30:00,29.06,29.06,29.02,29.03,36060.0,26.2568,26.2568,26.2207,26.2297,36060.0
2023-05-11 12:40:00,29.03,29.03,28.98,28.99,31167.0,26.2297,26.2297,26.1845,26.1936,31167.0
2023-05-11 12:50:00,28.98,29.04,28.97,29.04,45088.0,26.1845,26.2387,26.1755,26.2387,45088.0
2023-05-11 13:00:00,29.04,29.14,29.04,29.1,84558.0,26.2387,26.3291,26.2387,26.2929,84558.0
2023-05-11 13:10:00,29.1,29.13,29.08,29.13,57718.0,26.2929,26.3201,26.2749,26.3201,57718.0
2023-05-11 13:20:00,29.13,29.13,29.07,29.09,79559.0,26.3201,26.3201,26.2658,26.2839,79559.0
2023-05-11 13:30:00,29.08,29.12,29.06,29.12,58127.0,26.2749,26.311,26.2568,26.311,58127.0
2023-05-11 13:40:00,29.12,29.12,29.02,29.03,84681.0,26.311,26.311,26.2207,26.2297,84681.0
2023-05-11 13:50:00,29.02,29.09,29.01,29.09,42370.0,26.2207,26.2839,26.2116,26.2839,42370.0
2023-05-11 14:00:00,29.09,29.12,29.06,29.11,65658.0,26.2839,26.311,26.2568,26.302,65658.0
2023-05-11 14:10:00,29.11,29.14,29.09,29.11,74433.0,26.302,26.3291,26.2839,26.302,74433.0
2023-05-11 14:20:00,29.11,29.13,29.07,29.1,58552.0,26.302,26.3201,26.2658,26.2929,58552.0
2023-05-11 14:30:00,29.09,29.13,29.08,29.13,40759.0,26.2839,26.3201,26.2749,26.3201,40759.0
2023-05-11 14:40:00,29.13,29.14,29.07,29.08,59722.0,26.3201,26.3291,26.2658,26.2749,59722.0
2023-05-11 14:50:00,29.08,29.08,29.04,29.05,51270.0,26.2749,26.2749,26.2387,26.2478,51270.0
2023-05-11 15:00:00,29.06,29.07,29.02,29.07,43205.0,26.2568,26.2658,26.2207,26.2658,43205.0
2023-05-11 15:10:00,29.07,29.07,29.0,29.01,77902.0,26.2658,26.2658,26.2026,26.2116,77902.0
2023-05-11 15:20:00,29.01,29.07,29.0,29.03,66448.0,26.2116,26.2658,26.2026,26.2297,66448.0
2023-05-11 15:30:00,29.03,29.04,29.0,29.02,146144.0,26.2297,26.2387,26.2026,26.2207,146144.0
2023-05-11 15:40:00,29.02,29.05,28.99,29.04,166369.0,26.2207,26.2478,26.1936,26.2387,166369.0
2023-05-11 15:50:00,29.04,29.04,28.98,29.0,659767.0,26.2387,26.2387,26.1845,26.2026,659767.0
2023-05-12 09:30:00,29.24,29.31,29.2,29.28,120599.0,26.4194,26.4827,26.3833,26.4556,120599.0
2023-05-12 09:40:00,29.28,29.33,29.21,29.24,77362.0,26.4556,26.5008,26.3923,26.4194,77362.0
2023-05-12 09:50:00,29.24,29.33,29.23,29.25,42413.0,26.4194,26.5008,26.4104,26.4285,42413.0
2023-05-12 10:00:00,29.24,29.28,29.13,29.21,82818.0,26.4194,26.4556,26.3201,26.3923,82818.0
2023-05-12 10:10:00,29.21,29.28,29.19,29.24,55301.0,26.3923,26.4556,26.3743,26.4194,55301.0
2023-05-12 10:20:00,29.24,29.27,29.19,29.2,63021.0,26.4194,26.4466,26.3743,26.3833,63021.0
2023-05-12 10:30:00,29.2,29.25,29.17,29.2,62469.0,26.3833,26.4285,26.3562,26.3833,62469.0
2023-05-12 10:40:00,29.19,29.25,29.18,29.23,59396.0,26.3743,26.4285,26.3652,26.4104,59396.0
2023-05-12 10:50:00,29.22,29.38,29.2,29.36,55277.0,26.4014,26.5459,26.3833,26.5279,55277.0
2023-05-12 11:00:00,29.36,29.39,29.32,29.34,50323.0,26.5279,26.555,26.4917,26.5098,50323.0
2023-05-12 11:10:00,29.35,29.36,29.3,29.33,53412.0,26.5188,26.5279,26.4737,26.5008,53412.0
2023-05-12 11:20:00,29.33,29.38,29.32,29.36,78120.0,26.5008,26.5459,26.4917,26.5279,78120.0
2023-05-12 11:30:00,29.35,29.35,29.27,29.28,44045.0,26.5188,26.5188,26.4466,26.4556,44045.0
2023-05-12 11:40:00,29.27,29.31,29.2,29.21,70569.0,26.4466,26.4827,26.3833,26.3923,70569.0
2023-05-12 11:50:00,29.21,29.22,29.16,29.17,25252.0,26.3923,26.4014,26.3472,26.3562,25252.0
2023-05-12 12:00:00,29.18,29.22,29.14,29.15,63302.0,26.3652,26.4014,26.3291,26.3381,63302.0
2023-05-12 12:10:00,29.16,29.16,29.1,29.13,34156.0,26.3472,26.3472,26.2929,26.3201,34156.0
2023-05-12 12:20:00,29.14,29.15,29.08,29.11,41528.0,26.3291,26.3381,26.2749,26.302,41528.0
2023-05-12 12:30:00,29.1,29.19,29.1,29.18,40578.0,26.2929,26.3743,26.2929,26.3652,40578.0
2023-05-12 12:40:00,29.18,29.18,29.11,29.12,31745.0,26.3652,26.3652,26.302,26.311,31745.0
2023-05-12 12:50:00,29.13,29.13,29.07,29.08,34881.0,26.3201,26.3201,26.2658,26.2749,34881.0
2023-05-12 13:00:00,29.08,29.12,29.06,29.11,35459.0,26.2749,26.311,26.2568,26.302,35459.0
2023-05-12 13:10:00,29.12,29.14,29.07,29.13,42947.0,26.311,26.3291,26.2658,26.3201,42947.0
2023-05-12 13:20:00,29.13,29.16,29.13,29.15,58204.0,26.3201,26.3472,26.3201,26.3381,58204.0
2023-05-12 13:30:00,29.15,29.18,29.11,29.13,162717.0,26.3381,26.3652,26.302,26.3201,162717.0
2023-05-12 13:40:00,29.12,29.13,29.08,29.11,50142.0,26.311,26.3201,26.2749,26.302,50142.0
2023-05-12 13:50:00,29.1,29.12,29.08,29.11,48121.0,26.2929,26.311,26.2749,26.302,48121.0
2023-05-12 14:00:00,29.11,29.12,29.07,29.08,38838.0,26.302,26.311,26.2658,26.2749,38838.0
2023-05-12 14:10:00,29.08,29.12,29.05,29.05,44767.0,26.2749,26.311,26.2478,26.2478,44767.0
2023-05-12 14:20:00,29.05,29.14,29.05,29.11,87794.0,26.2478,26.3291,26.2478,26.302,87794.0
2023-05-12 14:30:00,29.12,29.14,29.09,29.1,96356.0,26.311,26.3291,26.2839,26.2929,96356.0
2023-05-12 14:40:00,29.1,29.14,29.08,29.12,41739.0,26.2929,26.3291,26.2749,26.311,41739.0
2023-05-12 14:50:00,29.12,29.16,29.11,29.13,106372.0,26.311,26.3472,26.302,26.3201,106372.0
2023-05-12 15:00:00,29.13,29.13,29.08,29.12,47351.0,26.3201,26.3201,26.2749,26.311,47351.0
2023-05-12 15:10:00,29.12,29.22,29.09,29.21,283103.0,26.311,26.4014,26.2839,26.3923,283103.0
2023-05-12 15:20:00,29.21,29.28,29.21,29.24,159263.0,26.3923,26.4556,26.3923,26.4194,159263.0
2023-05-12 15:30:00,29.24,29.29,29.23,29.24,112796.0,26.4194,26.4646,26.4104,26.4194,112796.0
2023-05-12 15:40:00,29.24,29.24,29.18,29.2,174679.0,26.4194,26.4194,26.3652,26.3833,174679.0
2023-05-12 15:50:00,29.19,29.29,29.18,29.27,523099.0,26.3743,26.4646,26.3652,26.4466,523099.0
2023-05-15 09:30:00,29.37,29.38,28.87,28.89,428458.0,26.5369,26.5459,26.0851,26.1032,428458.0
2023-05-15 09:40:00,28.89,28.94,28.68,28.68,336017.0,26.1032,26.1484,25.9135,25.9135,336017.0
2023-05-15 09:50:00,28.69,28.86,28.68,28.84,315167.0,25.9225,26.0761,25.9135,26.058,315167.0
2023-05-15 10:00:00,28.85,28.96,28.83,28.86,253632.0,26.0671,26.1665,26.049,26.0761,253632.0
2023-05-15 10:10:00,28.86,28.9,28.76,28.76,117942.0,26.0761,26.1122,25.9857,25.9857,117942.0
2023-05-15 10:20:00,28.77,29.08,28.75,29.05,197108.0,25.9948,26.2749,25.9767,26.2478,197108.0
2023-05-15 10:30:00,29.05,29.15,29.01,29.04,268716.0,26.2478,26.3381,26.2116,26.2387,268716.0
2023-05-15 10:40:00,29.05,29.08,28.99,29.01,185104.0,26.2478,26.2749,26.1936,26.2116,185104.0
2023-05-15 10:50:00,29.01,29.05,28.96,29.03,106280.0,26.2116,26.2478,26.1665,26.2297,106280.0
2023-05-15 11:00:00,29.02,29.05,28.95,28.96,80836.0,26.2207,26.2478,26.1574,26.1665,80836.0
2023-05-15 11:10:00,28.96,29.0,28.93,28.96,94352.0,26.1665,26.2026,26.1393,26.1665,94352.0
2023-05-15 11:20:00,28.95,28.96,28.88,28.89,142403.0,26.1574,26.1665,26.0942,26.1032,142403.0
2023-05-15 11:30:00,28.88,28.91,28.81,28.85,137709.0,26.0942,26.1213,26.0309,26.0671,137709.0
2023-05-15 11:40:00,28.86,28.92,28.85,28.92,96701.0,26.0761,26.1303,26.0671,26.1303,96701.0
2023-05-15 11:50:00,28.91,28.96,28.89,28.91,111213.0,26.1213,26.1665,26.1032,26.1213,111213.0
2023-05-15 12:00:00,28.9,28.92,28.84,28.9,108749.0,26.1122,26.1303,26.058,26.1122,108749.0
2023-05-15 12:10:00,28.89,28.92,28.85,28.9,98846.0,26.1032,26.1303,26.0671,26.1122,98846.0
2023-05-15 12:20:00,28.9,28.98,28.87,28.95,116574.0,26.1122,26.1845,26.0851,26.1574,116574.0
2023-05-15 12:30:00,28.95,29.07,28.94,29.05,79890.0,26.1574,26.2658,26.1484,26.2478,79890.0
2023-05-15 12:40:00,29.06,29.07,29.03,29.05,103369.0,26.2568,26.2658,26.2297,26.2478,103369.0
2023-05-15 12:50:00,29.05,29.08,29.04,29.07,70569.0,26.2478,26.2749,26.2387,26.2658,70569.0
2023-05-15 13:00:00,29.07,29.1,29.04,29.05,72622.0,26.2658,26.2929,26.2387,26.2478,72622.0
2023-05-15 13:10:00,29.05,29.12,29.04,29.08,71712.0,26.2478,26.311,26.2387,26.2749,71712.0
2023-05-15 13:20:00,29.07,29.11,29.02,29.04,100599.0,26.2658,26.302,26.2207,26.2387,100599.0
2023-05-15 13:30:00,29.04,29.08,29.01,29.08,104964.0,26.2387,26.2749,26.2116,26.2749,104964.0
2023-05-15 13:40:00,29.08,29.08,29.01,29.06,176461.0,26.2749,26.2749,26.2116,26.2568,176461.0
2023-05-15 13:50:00,29.05,29.06,28.99,29.0,128021.0,26.2478,26.2568,26.1936,26.2026,128021.0
2023-05-15 14:00:00,29.0,29.05,28.99,29.05,87760.0,26.2026,26.2478,26.1936,26.2478,87760.0
2023-05-15 14:10:00,29.06,29.09,29.03,29.04,146548.0,26.2568,26.2839,26.2297,26.2387,146548.0
2023-05-15 14:20:00,29.04,29.06,28.98,29.0,115542.0,26.2387,26.2568,26.1845,26.2026,115542.0
2023-05-15 14:30:00,29.0,29.05,28.99,29.05,80089.0,26.2026,26.2478,26.1936,26.2478,80089.0
2023-05-15 14:40:00,29.05,29.09,29.04,29.08,273618.0,26.2478,26.2839,26.2387,26.2749,273618.0
2023-05-15 14:50:00,29.08,29.16,29.07,29.14,177613.0,26.2749,26.3472,26.2658,26.3291,177613.0
2023-05-15 15:00:00,29.14,29.19,29.09,29.14,155420.0,26.3291,26.3743,26.2839,26.3291,155420.0
2023-05-15 15:10:00,29.13,29.18,29.11,29.17,280531.0,26.3201,26.3652,26.302,26.3562,280531.0
2023-05-15 15:20:00,29.16,29.2,29.15,29.18,124516.0,26.3472,26.3833,26.3381,26.3652,124516.0
2023-05-15 15:30:00,29.19,29.23,29.15,29.17,205998.0,26.3743,26.4104,26.3381,26.3562,205998.0
2023-05-15 15:40:00,29.17,29.19,29.14,29.18,439923.0,26.3562,26.3743,26.3291,26.3652,439923.0
2023-05-15 15:50:00,29.18,29.18,29.06,29.11,1010436.0,26.3652,26.3652,26.2568,26.302,1010436.0
2023-05-16 09:30:00,29.1,29.27,28.98,29.21,275543.0,26.2929,26.4466,26.1845,26.3923,275543.0
2023-05-16 09:40:00,29.21,29.26,29.02,29.04,108541.0,26.3923,26.4375,26.2207,26.2387,108541.0
2023-05-16 09:50:00,29.05,29.07,28.77,28.79,270067.0,26.2478,26.2658,25.9948,26.0129,270067.0
2023-05-16 10:00:00,28.79,28.91,28.75,28.85,201463.0,26.0129,26.1213,25.9767,26.0671,201463.0
2023-05-16 10:10:00,28.85,28.86,28.76,28.79,142916.0,26.0671,26.0761,25.9857,26.0129,142916.0
2023-05-16 10:20:00,28.79,28.83,28.71,28.78,116161.0,26.0129,26.049,25.9406,26.0038,116161.0
2023-05-16 10:30:00,28.79,28.84,28.76,28.78,101837.0,26.0129,26.058,25.9857,26.0038,101837.0
2023-05-16 10:40:00,28.78,28.79,28.73,28.74,119238.0,26.0038,26.0129,25.9586,25.9677,119238.0
2023-05-16 10:50:00,28.74,28.75,28.58,28.59,113691.0,25.9677,25.9767,25.8231,25.8321,113691.0
2023-05-16 11:00:00,28.59,28.7,28.58,28.66,90220.0,25.8321,25.9315,25.8231,25.8954,90220.0
2023-05-16 11:10:00,28.66,28.7,28.59,28.62,242241.0,25.8954,25.9315,25.8321,25.8593,242241.0
2023-05-16 11:20:00,28.62,28.67,28.6,28.66,87314.0,25.8593,25.9044,25.8412,25.8954,87314.0
2023-05-16 11:30:00,28.65,28.72,28.59,28.61,231256.0,25.8864,25.9496,25.8321,25.8502,231256.0
2023-05-16 11:40:00,28.6,28.68,28.59,28.67,73627.0,25.8412,25.9135,25.8321,25.9044,73627.0
2023-05-16 11:50:00,28.67,28.7,28.61,28.66,60752.0,25.9044,25.9315,25.8502,25.8954,60752.0
2023-05-16 12:00:00,28.66,28.68,28.61,28.65,118509.0,25.8954,25.9135,25.8502,25.8864,118509.0
2023-05-16 12:10:00,28.65,28.68,28.59,28.6,143142.0,25.8864,25.9135,25.8321,25.8412,143142.0
2023-05-16 12:20:00,28.59,28.6,28.52,28.55,148098.0,25.8321,25.8412,25.7689,25.796,148098.0
2023-05-16 12:30:00,28.55,28.68,28.54,28.68,129720.0,25.796,25.9135,25.787,25.9135,129720.0
2023-05-16 12:40:00,28.68,28.73,28.66,28.73,109696.0,25.9135,25.9586,25.8954,25.9586,109696.0
2023-05-16 12:50:00,28.72,28.78,28.72,28.76,86642.0,25.9496,26.0038,25.9496,25.9857,86642.0
2023-05-16 13:00:00,28.76,28.83,28.73,28.83,108645.0,25.9857,26.049,25.9586,26.049,108645.0
2023-05-16 13:10:00,28.83,28.85,28.77,28.79,92289.0,26.049,26.0671,25.9948,26.0129,92289.0
2023-05-16 13:20:00,28.8,28.81,28.74,28.8,89618.0,26.0219,26.0309,25.9677,26.0219,89618.0
2023-05-16 13:30:00,28.8,28.8,28.72,28.74,138768.0,26.0219,26.0219,25.9496,25.9677,138768.0
2023-05-16 13:40:00,28.73,28.74,28.63,28.68,219173.0,25.9586,25.9677,25.8683,25.9135,219173.0
2023-05-16 13:50:00,28.68,28.79,28.67,28.74,459139.0,25.9135,26.0129,25.9044,25.9677,459139.0
2023-05-16 14:00:00,28.74,28.79,28.73,28.78,142913.0,25.9677,26.0129,25.9586,26.0038,142913.0
2023-05-16 14:10:00,28.78,28.8,28.71,28.74,437962.0,26.0038,26.0219,25.9406,25.9677,437962.0
2023-05-16 14:20:00,28.73,28.77,28.68,28.69,374948.0,25.9586,25.9948,25.9135,25.9225,374948.0
2023-05-16 14:30:00,28.7,28.8,28.69,28.8,148756.0,25.9315,26.0219,25.9225,26.0219,148756.0
2023-05-16 14:40:00,28.8,28.84,28.79,28.84,189876.0,26.0219,26.058,26.0129,26.058,189876.0
2023-05-16 14:50:00,28.84,28.86,28.8,28.85,146609.0,26.058,26.0761,26.0219,26.0671,146609.0
2023-05-16 15:00:00,28.85,28.85,28.76,28.76,225127.0,26.0671,26.0671,25.9857,25.9857,225127.0
2023-05-16 15:10:00,28.75,28.78,28.74,28.75,200639.0,25.9767,26.0038,25.9677,25.9767,200639.0
2023-05-16 15:20:00,28.75,28.78,28.7,28.77,137078.0,25.9767,26.0038,25.9315,25.9948,137078.0
2023-05-16 15:30:00,28.77,28.8,28.72,28.74,203596.0,25.9948,26.0219,25.9496,25.9677,203596.0
2023-05-16 15:40:00,28.74,28.81,28.72,28.77,298621.0,25.9677,26.0309,25.9496,25.9948,298621.0
2023-05-16 15:50:00,28.78,28.78,28.63,28.65,1004092.0,26.0038,26.0038,25.8683,25.8864,1004092.0
2023-05-17 09:30:00,28.97,29.04,28.83,28.94,286891.0,26.1755,26.2387,26.049,26.1484,286891.0
2023-05-17 09:40:00,28.94,28.94,28.81,28.83,133185.0,26.1484,26.1484,26.0309,26.049,133185.0
2023-05-17 09:50:00,28.83,28.89,28.78,28.8,135106.0,26.049,26.1032,26.0038,26.0219,135106.0
2023-05-17 10:00:00,28.8,28.94,28.76,28.89,156963.0,26.0219,26.1484,25.9857,26.1032,156963.0
2023-05-17 10:10:00,28.89,28.92,28.81,28.83,126626.0,26.1032,26.1303,26.0309,26.049,126626.0
2023-05-17 10:20:00,28.83,28.91,28.83,28.87,65838.0,26.049,26.1213,26.049,26.0851,65838.0
2023-05-17 10:30:00,28.87,28.89,28.79,28.79,125412.0,26.0851,26.1032,26.0129,26.0129,125412.0
2023-05-17 10:40:00,28.79,28.81,28.69,28.74,129522.0,26.0129,26.0309,25.9225,25.9677,129522.0
2023-05-17 10:50:00,28.74,28.87,28.73,28.86,101515.0,25.9677,26.0851,25.9586,26.0761,101515.0
2023-05-17 11:00:00,28.87,28.88,28.83,28.85,43037.0,26.0851,26.0942,26.049,26.0671,43037.0
2023-05-17 11:10:00,28.84,28.95,28.84,28.88,118763.0,26.058,26.1574,26.058,26.0942,118763.0
2023-05-17 11:20:00,28.89,28.91,28.8,28.89,100991.0,26.1032,26.1213,26.0219,26.1032,100991.0
2023-05-17 11:30:00,28.88,28.92,28.87,28.92,78051.0,26.0942,26.1303,26.0851,26.1303,78051.0
2023-05-17 11:40:00,28.91,28.97,28.88,28.96,79089.0,26.1213,26.1755,26.0942,26.1665,79089.0
2023-05-17 11:50:00,28.96,28.98,28.92,28.94,58670.0,26.1665,26.1845,26.1303,26.1484,58670.0
2023-05-17 12:00:00,28.94,28.97,28.89,28.9,68529.0,26.1484,26.1755,26.1032,26.1122,68529.0
2023-05-17 12:10:00,28.9,28.91,28.86,28.9,62272.0,26.1122,26.1213,26.0761,26.1122,62272.0
2023-05-17 12:20:00,28.9,28.93,28.87,28.93,70103.0,26.1122,26.1393,26.0851,26.1393,70103.0
2023-05-17 12:30:00,28.93,28.97,28.92,28.95,48793.0,26.1393,26.1755,26.1303,26.1574,48793.0
2023-05-17 12:40:00,28.96,29.01,28.95,29.01,80382.0,26.1665,26.2116,26.1574,26.2116,80382.0
2023-05-17 12:50:00,29.0,29.02,28.98,29.01,44653.0,26.2026,26.2207,26.1845,26.2116,44653.0
2023-05-17 13:00:00,29.01,29.09,29.01,29.07,48467.0,26.2116,26.2839,26.2116,26.2658,48467.0
2023-05-17 13:10:00,29.08,29.09,29.04,29.05,62200.0,26.2749,26.2839,26.2387,26.2478,62200.0
2023-05-17 13:20:00,29.05,29.1,29.04,29.05,77830.0,26.2478,26.2929,26.2387,26.2478,77830.0
2023-05-17 13:30:00,29.06,29.09,29.03,29.04,60677.0,26.2568,26.2839,26.2297,26.2387,60677.0
2023-05-17 13:40:00,29.04,29.07,29.02,29.05,69977.0,26.2387,26.2658,26.2207,26.2478,69977.0
2023-05-17 13:50:00,29.05,29.05,28.98,29.01,71779.0,26.2478,26.2478,26.1845,26.2116,71779.0
2023-05-17 14:00:00,29.01,29.02,28.89,28.9,110479.0,26.2116,26.2207,26.1032,26.1122,110479.0
2023-05-17 14:10:00,28.89,28.94,28.87,28.92,93578.0,26.1032,26.1484,26.0851,26.1303,93578.0
2023-05-17 14:20:00,28.92,28.93,28.9,28.92,45368.0,26.1303,26.1393,26.1122,26.1303,45368.0
2023-05-17 14:30:00,28.92,28.95,28.9,28.93,64407.0,26.1303,26.1574,26.1122,26.1393,64407.0
2023-05-17 14:40:00,28.93,28.94,28.9,28.93,46080.0,26.1393,26.1484,26.1122,26.1393,46080.0
2023-05-17 14:50:00,28.92,28.93,28.87,28.88,164242.0,26.1303,26.1393,26.0851,26.0942,164242.0
2023-05-17 15:00:00,28.88,28.93,28.87,28.93,75930.0,26.0942,26.1393,26.0851,26.1393,75930.0
2023-05-17 15:10:00,28.92,28.94,28.9,28.92,130967.0,26.1303,26.1484,26.1122,26.1303,130967.0
2023-05-17 15:20:00,28.92,28.97,28.91,28.96,291442.0,26.1303,26.1755,26.1213,26.1665,291442.0
2023-05-17 15:30:00,28.96,29.0,28.93,28.96,220506.0,26.1665,26.2026,26.1393,26.1665,220506.0
2023-05-17 15:40:00,28.96,29.0,28.95,29.0,283681.0,26.1665,26.2026,26.1574,26.2026,283681.0
2023-05-17 15:50:00,28.99,29.0,28.93,28.96,623529.0,26.1936,26.2026,26.1393,26.1665,623529.0
2023-05-18 09:30:00,28.75,28.78,28.67,28.68,101327.0,25.9767,26.0038,25.9044,25.9135,101327.0
2023-05-18 09:40:00,28.67,28.84,28.67,28.79,167635.0,25.9044,26.058,25.9044,26.0129,167635.0
2023-05-18 09:50:00,28.79,28.82,28.68,28.76,78613.0,26.0129,26.04,25.9135,25.9857,78613.0
2023-05-18 10:00:00,28.76,28.81,28.71,28.8,62286.0,25.9857,26.0309,25.9406,26.0219,62286.0
2023-05-18 10:10:00,28.8,28.89,28.79,28.88,90266.0,26.0219,26.1032,26.0129,26.0942,90266.0
2023-05-18 10:20:00,28.88,28.92,28.84,28.9,122229.0,26.0942,26.1303,26.058,26.1122,122229.0
2023-05-18 10:30:00,28.91,29.03,28.9,29.02,177426.0,26.1213,26.2297,26.1122,26.2207,177426.0
2023-05-18 10:40:00,29.02,29.02,28.93,28.99,139608.0,26.2207,26.2207,26.1393,26.1936,139608.0
2023-05-18 10:50:00,28.98,29.0,28.95,28.99,89516.0,26.1845,26.2026,26.1574,26.1936,89516.0
2023-05-18 11:00:00,28.99,29.04,28.97,28.99,62102.0,26.1936,26.2387,26.1755,26.1936,62102.0
2023-05-18 11:10:00,28.99,29.0,28.92,28.99,87647.0,26.1936,26.2026,26.1303,26.1936,87647.0
2023-05-18 11:20:00,28.99,28.99,28.93,28.95,67424.0,26.1936,26.1936,26.1393,26.1574,67424.0
2023-05-18 11:30:00,28.96,28.98,28.93,28.93,66240.0,26.1665,26.1845,26.1393,26.1393,66240.0
2023-05-18 11:40:00,28.93,28.97,28.91,28.95,106823.0,26.1393,26.1755,26.1213,26.1574,106823.0
2023-05-18 11:50:00,28.95,28.99,28.89,28.93,165622.0,26.1574,26.1936,26.1032,26.1393,165622.0
2023-05-18 12:00:00,28.93,28.95,28.9,28.94,163894.0,26.1393,26.1574,26.1122,26.1484,163894.0
2023-05-18 12:10:00,28.94,28.95,28.84,28.91,129785.0,26.1484,26.1574,26.058,26.1213,129785.0
2023-05-18 12:20:00,28.91,28.95,28.89,28.93,102547.0,26.1213,26.1574,26.1032,26.1393,102547.0
2023-05-18 12:30:00,28.93,28.95,28.89,28.94,90436.0,26.1393,26.1574,26.1032,26.1484,90436.0
2023-05-18 12:40:00,28.94,29.01,28.93,28.98,94274.0,26.1484,26.2116,26.1393,26.1845,94274.0
2023-05-18 12:50:00,28.98,28.99,28.93,28.98,94077.0,26.1845,26.1936,26.1393,26.1845,94077.0
2023-05-18 13:00:00,28.99,28.99,28.94,28.98,48021.0,26.1936,26.1936,26.1484,26.1845,48021.0
2023-05-18 13:10:00,28.98,29.0,28.95,28.99,42090.0,26.1845,26.2026,26.1574,26.1936,42090.0
2023-05-18 13:20:00,28.99,29.03,28.97,28.98,103359.0,26.1936,26.2297,26.1755,26.1845,103359.0
2023-05-18 13:30:00,28.98,29.01,28.94,28.95,94601.0,26.1845,26.2116,26.1484,26.1574,94601.0
2023-05-18 13:40:00,28.94,28.97,28.91,28.96,71507.0,26.1484,26.1755,26.1213,26.1665,71507.0
2023-05-18 13:50:00,28.95,28.96,28.92,28.96,72792.0,26.1574,26.1665,26.1303,26.1665,72792.0
2023-05-18 14:00:00,28.96,28.98,28.93,28.95,76705.0,26.1665,26.1845,26.1393,26.1574,76705.0
2023-05-18 14:10:00,28.95,29.0,28.95,28.99,178610.0,26.1574,26.2026,26.1574,26.1936,178610.0
2023-05-18 14:20:00,28.99,29.02,28.96,29.0,73725.0,26.1936,26.2207,26.1665,26.2026,73725.0
2023-05-18 14:30:00,29.0,29.04,28.99,29.02,89732.0,26.2026,26.2387,26.1936,26.2207,89732.0
2023-05-18 14:40:00,29.02,29.03,28.99,29.03,59236.0,26.2207,26.2297,26.1936,26.2297,59236.0
2023-05-18 14:50:00,29.03,29.05,29.01,29.05,104059.0,26.2297,26.2478,26.2116,26.2478,104059.0
2023-05-18 15:00:00,29.05,29.07,29.02,29.04,90937.0,26.2478,26.2658,26.2207,26.2387,90937.0
2023-05-18 15:10:00,29.04,29.09,29.03,29.08,85892.0,26.2387,26.2839,26.2297,26.2749,85892.0
2023-05-18 15:20:00,29.09,29.12,29.06,29.1,187114.0,26.2839,26.311,26.2568,26.2929,187114.0
2023-05-18 15:30:00,29.11,29.14,29.1,29.14,201732.0,26.302,26.3291,26.2929,26.3291,201732.0
2023-05-18 15:40:00,29.14,29.22,29.13,29.21,258761.0,26.3291,26.4014,26.3201,26.3923,258761.0
2023-05-18 15:50:00,29.21,29.25,29.19,29.22,644538.0,26.3923,26.4285,26.3743,26.4014,644538.0
2023-05-19 09:30:00,29.34,29.49,29.32,29.36,239495.0,26.5098,26.6453,26.4917,26.5279,239495.0
2023-05-19 09:40:00,29.36,29.42,29.26,29.4,78862.0,26.5279,26.5821,26.4375,26.564,78862.0
2023-05-19 09:50:00,29.4,29.47,29.36,29.39,75288.0,26.564,26.6273,26.5279,26.555,75288.0
2023-05-19 10:00:00,29.4,29.46,29.38,29.43,98637.0,26.564,26.6182,26.5459,26.5911,98637.0
2023-05-19 10:10:00,29.42,29.43,29.38,29.38,86167.0,26.5821,26.5911,26.5459,26.5459,86167.0
2023-05-19 10:20:00,29.38,29.41,29.35,29.39,54004.0,26.5459,26.573,26.5188,26.555,54004.0
2023-05-19 10:30:00,29.39,29.43,29.33,29.34,94206.0,26.555,26.5911,26.5008,26.5098,94206.0
2023-05-19 10:40:00,29.34,29.36,29.25,29.29,50451.0,26.5098,26.5279,26.4285,26.4646,50451.0
2023-05-19 10:50:00,29.29,29.36,29.28,29.33,53841.0,26.4646,26.5279,26.4556,26.5008,53841.0
2023-05-19 11:00:00,29.34,29.4,29.32,29.33,58411.0,26.5098,26.564,26.4917,26.5008,58411.0
2023-05-19 11:10:00,29.33,29.38,29.24,29.27,124469.0,26.5008,26.5459,26.4194,26.4466,124469.0
2023-05-19 11:20:00,29.27,29.32,29.18,29.21,73046.0,26.4466,26.4917,26.3652,26.3923,73046.0
2023-05-19 11:30:00,29.2,29.2,29.12,29.15,101689.0,26.3833,26.3833,26.311,26.3381,101689.0
2023-05-19 11:40:00,29.15,29.26,29.12,29.24,121405.0,26.3381,26.4375,26.311,26.4194,121405.0
2023-05-19 11:50:00,29.23,29.29,29.23,29.25,137585.0,26.4104,26.4646,26.4104,26.4285,137585.0
2023-05-19 12:00:00,29.25,29.29,29.22,29.28,83112.0,26.4285,26.4646,26.4014,26.4556,83112.0
2023-05-19 12:10:00,29.28,29.31,29.22,29.23,84998.0,26.4556,26.4827,26.4014,26.4104,84998.0
2023-05-19 12:20:00,29.24,29.26,29.2,29.26,79457.0,26.4194,26.4375,26.3833,26.4375,79457.0
2023-05-19 12:30:00,29.25,29.25,29.17,29.24,54336.0,26.4285,26.4285,26.3562,26.4194,54336.0
2023-05-19 12:40:00,29.24,29.26,29.22,29.25,39308.0,26.4194,26.4375,26.4014,26.4285,39308.0
2023-05-19 12:50:00,29.25,29.3,29.24,29.27,41708.0,26.4285,26.4737,26.4194,26.4466,41708.0
2023-05-19 13:00:00,29.27,29.28,29.23,29.26,53065.0,26.4466,26.4556,26.4104,26.4375,53065.0
2023-05-19 13:10:00,29.26,29.26,29.21,29.24,52913.0,26.4375,26.4375,26.3923,26.4194,52913.0
2023-05-19 13:20:00,29.23,29.24,29.15,29.16,44821.0,26.4104,26.4194,26.3381,26.3472,44821.0
2023-05-19 13:30:00,29.17,29.2,29.13,29.16,52312.0,26.3562,26.3833,26.3201,26.3472,52312.0
2023-05-19 13:40:00,29.16,29.2,29.14,29.19,47908.0,26.3472,26.3833,26.3291,26.3743,47908.0
2023-05-19 13:50:00,29.19,29.2,29.12,29.13,44726.0,26.3743,26.3833,26.311,26.3201,44726.0
2023-05-19 14:00:00,29.13,29.14,29.1,29.12,51461.0,26.3201,26.3291,26.2929,26.311,51461.0
2023-05-19 14:10:00,29.12,29.16,29.1,29.16,56512.0,26.311,26.3472,26.2929,26.3472,56512.0
2023-05-19 14:20:00,29.15,29.2,29.14,29.15,104693.0,26.3381,26.3833,26.3291,26.3381,104693.0
2023-05-19 14:30:00,29.15,29.17,29.14,29.17,42299.0,26.3381,26.3562,26.3291,26.3562,42299.0
2023-05-19 14:40:00,29.17,29.2,29.14,29.16,56217.0,26.3562,26.3833,26.3291,26.3472,56217.0
2023-05-19 14:50:00,29.16,29.24,29.16,29.23,51330.0,26.3472,26.4194,26.3472,26.4104,51330.0
2023-05-19 15:00:00,29.23,29.24,29.18,29.23,76529.0,26.4104,26.4194,26.3652,26.4104,76529.0
2023-05-19 15:10:00,29.23,29.24,29.18,29.19,63278.0,26.4104,26.4194,26.3652,26.3743,63278.0
2023-05-19 15:20:00,29.19,29.23,29.17,29.2,92414.0,26.3743,26.4104,26.3562,26.3833,92414.0
2023-05-19 15:30:00,29.2,29.23,29.18,29.21,143788.0,26.3833,26.4104,26.3652,26.3923,143788.0
2023-05-19 15:40:00,29.21,29.24,29.2,29.23,172089.0,26.3923,26.4194,26.3833,26.4104,172089.0
2023-05-19 15:50:00,29.22,29.27,29.21,29.23,461078.0,26.4014,26.4466,26.3923,26.4104,461078.0
2023-05-22 09:30:00,29.19,29.33,29.13,29.28,114283.0,26.3743,26.5008,26.3201,26.4556,114283.0
2023-05-22 09:40:00,29.28,29.29,29.05,29.08,86338.0,26.4556,26.4646,26.2478,26.2749,86338.0
2023-05-22 09:50:00,29.08,29.11,29.04,29.07,64794.0,26.2749,26.302,26.2387,26.2658,64794.0
2023-05-22 10:00:00,29.07,29.11,28.97,28.98,230941.0,26.2658,26.302,26.1755,26.1845,230941.0
2023-05-22 10:10:00,28.98,29.1,28.98,29.09,96593.0,26.1845,26.2929,26.1845,26.2839,96593.0
2023-05-22 10:20:00,29.09,29.17,29.05,29.15,98535.0,26.2839,26.3562,26.2478,26.3381,98535.0
2023-05-22 10:30:00,29.15,29.18,29.1,29.11,92053.0,26.3381,26.3652,26.2929,26.302,92053.0
2023-05-22 10:40:00,29.1,29.1,29.03,29.05,78329.0,26.2929,26.2929,26.2297,26.2478,78329.0
2023-05-22 10:50:00,29.05,29.07,29.03,29.06,52630.0,26.2478,26.2658,26.2297,26.2568,52630.0
2023-05-22 11:00:00,29.06,29.15,29.05,29.12,77863.0,26.2568,26.3381,26.2478,26.311,77863.0
2023-05-22 11:10:00,29.11,29.13,29.06,29.07,55905.0,26.302,26.3201,26.2568,26.2658,55905.0
2023-05-22 11:20:00,29.06,29.13,29.04,29.12,61180.0,26.2568,26.3201,26.2387,26.311,61180.0
2023-05-22 11:30:00,29.13,29.15,29.1,29.13,76687.0,26.3201,26.3381,26.2929,26.3201,76687.0
2023-05-22 11:40:00,29.13,29.14,29.08,29.11,38071.0,26.3201,26.3291,26.2749,26.302,38071.0
2023-05-22 11:50:00,29.12,29.18,29.12,29.17,38037.0,26.311,26.3652,26.311,26.3562,38037.0
2023-05-22 12:00:00,29.17,29.21,29.14,29.14,44682.0,26.3562,26.3923,26.3291,26.3291,44682.0
2023-05-22 12:10:00,29.15,29.18,29.13,29.17,45944.0,26.3381,26.3652,26.3201,26.3562,45944.0
2023-05-22 12:20:00,29.17,29.2,29.13,29.2,44841.0,26.3562,26.3833,26.3201,26.3833,44841.0
2023-05-22 12:30:00,29.2,29.24,29.19,29.21,69349.0,26.3833,26.4194,26.3743,26.3923,69349.0
2023-05-22 12:40:00,29.21,29.24,29.19,29.21,45743.0,26.3923,26.4194,26.3743,26.3923,45743.0
2023-05-22 12:50:00,29.21,29.22,29.19,29.22,41017.0,26.3923,26.4014,26.3743,26.4014,41017.0
2023-05-22 13:00:00,29.21,29.29,29.21,29.26,58304.0,26.3923,26.4646,26.3923,26.4375,58304.0
2023-05-22 13:10:00,29.26,29.28,29.22,29.28,108289.0,26.4375,26.4556,26.4014,26.4556,108289.0
2023-05-22 13:20:00,29.28,29.29,29.26,29.29,58423.0,26.4556,26.4646,26.4375,26.4646,58423.0
2023-05-22 13:30:00,29.29,29.36,29.27,29.36,73414.0,26.4646,26.5279,26.4466,26.5279,73414.0
2023-05-22 13:40:00,29.36,29.4,29.34,29.36,75443.0,26.5279,26.564,26.5098,26.5279,75443.0
2023-05-22 13:50:00,29.35,29.36,29.31,29.34,68629.0,26.5188,26.5279,26.4827,26.5098,68629.0
2023-05-22 14:00:00,29.35,29.37,29.32,29.35,53235.0,26.5188,26.5369,26.4917,26.5188,53235.0
2023-05-22 14:10:00,29.35,29.35,29.29,29.34,62599.0,26.5188,26.5188,26.4646,26.5098,62599.0
2023-05-22 14:20:00,29.34,29.35,29.32,29.35,62292.0,26.5098,26.5188,26.4917,26.5188,62292.0
2023-05-22 14:30:00,29.35,29.37,29.33,29.35,45723.0,26.5188,26.5369,26.5008,26.5188,45723.0
2023-05-22 14:40:00,29.35,29.44,29.34,29.44,91937.0,26.5188,26.6002,26.5098,26.6002,91937.0
2023-05-22 14:50:00,29.44,29.46,29.41,29.45,106439.0,26.6002,26.6182,26.573,26.6092,106439.0
2023-05-22 15:00:00,29.45,29.45,29.36,29.37,97692.0,26.6092,26.6092,26.5279,26.5369,97692.0
2023-05-22 15:10:00,29.36,29.38,29.33,29.38,279391.0,26.5279,26.5459,26.5008,26.5459,279391.0
2023-05-22 15:20:00,29.38,29.39,29.29,29.32,306339.0,26.5459,26.555,26.4646,26.4917,306339.0
2023-05-22 15:30:00,29.32,29.33,29.21,29.21,185600.0,26.4917,26.5008,26.3923,26.3923,185600.0
2023-05-22 15:40:00,29.21,29.23,29.15,29.21,376762.0,26.3923,26.4104,26.3381,26.3923,376762.0
2023-05-22 15:50:00,29.22,29.28,29.17,29.24,712235.0,26.4014,26.4556,26.3562,26.4194,712235.0
2023-05-23 09:30:00,29.21,29.28,29.15,29.22,158538.0,26.3923,26.4556,26.3381,26.4014,158538.0
2023-05-23 09:40:00,29.21,29.33,29.17,29.33,69259.0,26.3923,26.5008,26.3562,26.5008,69259.0
2023-05-23 09:50:00,29.34,29.41,29.34,29.38,74473.0,26.5098,26.573,26.5098,26.5459,74473.0
2023-05-23 10:00:00,29.39,29.42,29.32,29.36,60434.0,26.555,26.5821,26.4917,26.5279,60434.0
2023-05-23 10:10:00,29.36,29.38,29.28,29.31,61800.0,26.5279,26.5459,26.4556,26.4827,61800.0
2023-05-23 10:20:00,29.31,29.36,29.24,29.33,66171.0,26.4827,26.5279,26.4194,26.5008,66171.0
2023-05-23 10:30:00,29.33,29.45,29.33,29.45,189231.0,26.5008,26.6092,26.5008,26.6092,189231.0
2023-05-23 10:40:00,29.46,29.47,29.35,29.37,125353.0,26.6182,26.6273,26.5188,26.5369,125353.0
2023-05-23 10:50:00,29.37,29.39,29.33,29.37,62369.0,26.5369,26.555,26.5008,26.5369,62369.0
2023-05-23 11:00:00,29.38,29.45,29.37,29.45,57229.0,26.5459,26.6092,26.5369,26.6092,57229.0
2023-05-23 11:10:00,29.45,29.52,29.44,29.51,91182.0,26.6092,26.6724,26.6002,26.6634,91182.0
2023-05-23 11:20:00,29.51,29.55,29.49,29.52,141859.0,26.6634,26.6995,26.6453,26.6724,141859.0
2023-05-23 11:30:00,29.52,29.53,29.47,29.53,101530.0,26.6724,26.6815,26.6273,26.6815,101530.0
2023-05-23 11:40:00,29.53,29.57,29.52,29.55,102173.0,26.6815,26.7176,26.6724,26.6995,102173.0
2023-05-23 11:50:00,29.55,29.6,29.53,29.54,77498.0,26.6995,26.7447,26.6815,26.6905,77498.0
2023-05-23 12:00:00,29.54,29.56,29.51,29.55,89406.0,26.6905,26.7086,26.6634,26.6995,89406.0
2023-05-23 12:10:00,29.54,29.55,29.49,29.52,85206.0,26.6905,26.6995,26.6453,26.6724,85206.0
2023-05-23 12:20:00,29.53,29.56,29.52,29.54,48346.0,26.6815,26.7086,26.6724,26.6905,48346.0
2023-05-23 12:30:00,29.54,29.55,29.44,29.47,51581.0,26.6905,26.6995,26.6002,26.6273,51581.0
2023-05-23 12:40:00,29.48,29.49,29.43,29.44,79380.0,26.6363,26.6453,26.5911,26.6002,79380.0
2023-05-23 12:50:00,29.44,29.47,29.43,29.45,51080.0,26.6002,26.6273,26.5911,26.6092,51080.0
2023-05-23 13:00:00,29.46,29.47,29.4,29.45,53218.0,26.6182,26.6273,26.564,26.6092,53218.0
2023-05-23 13:10:00,29.45,29.5,29.42,29.5,52762.0,26.6092,26.6544,26.5821,26.6544,52762.0
2023-05-23 13:20:00,29.49,29.5,29.44,29.45,69549.0,26.6453,26.6544,26.6002,26.6092,69549.0
2023-05-23 13:30:00,29.44,29.44,29.39,29.43,102632.0,26.6002,26.6002,26.555,26.5911,102632.0
2023-05-23 13:40:00,29.43,29.49,29.42,29.46,54398.0,26.5911,26.6453,26.5821,26.6182,54398.0
2023-05-23 13:50:00,29.46,29.47,29.41,29.44,37562.0,26.6182,26.6273,26.573,26.6002,37562.0
2023-05-23 14:00:00,29.44,29.48,29.43,29.44,59292.0,26.6002,26.6363,26.5911,26.6002,59292.0
2023-05-23 14:10:00,29.44,29.44,29.36,29.37,98633.0,26.6002,26.6002,26.5279,26.5369,98633.0
2023-05-23 14:20:00,29.37,29.37,29.26,29.33,114149.0,26.5369,26.5369,26.4375,26.5008,114149.0
2023-05-23 14:30:00,29.33,29.42,29.32,29.4,97792.0,26.5008,26.5821,26.4917,26.564,97792.0
2023-05-23 14:40:00,29.4,29.44,29.36,29.41,107284.0,26.564,26.6002,26.5279,26.573,107284.0
2023-05-23 14:50:00,29.42,29.42,29.38,29.41,45812.0,26.5821,26.5821,26.5459,26.573,45812.0
2023-05-23 15:00:00,29.41,29.42,29.37,29.41,78911.0,26.573,26.5821,26.5369,26.573,78911.0
2023-05-23 15:10:00,29.41,29.48,29.4,29.41,141875.0,26.573,26.6363,26.564,26.573,141875.0
2023-05-23 15:20:00,29.41,29.46,29.4,29.45,102332.0,26.573,26.6182,26.564,26.6092,102332.0
2023-05-23 15:30:00,29.45,29.45,29.39,29.43,125035.0,26.6092,26.6092,26.555,26.5911,125035.0
2023-05-23 15:40:00,29.43,29.44,29.39,29.41,164110.0,26.5911,26.6002,26.555,26.573,164110.0
2023-05-23 15:50:00,29.41,29.45,29.37,29.39,631443.0,26.573,26.6092,26.5369,26.555,631443.0
2023-05-24 09:30:00,29.43,29.45,29.27,29.29,146207.0,26.5911,26.6092,26.4466,26.4646,146207.0
2023-05-24 09:40:00,29.29,29.3,29.04,29.05,112502.0,26.4646,26.4737,26.2387,26.2478,112502.0
2023-05-24 09:50:00,29.06,29.1,28.99,29.03,95637.0,26.2568,26.2929,26.1936,26.2297,95637.0
2023-05-24 10:00:00,29.03,29.16,29.02,29.14,99987.0,26.2297,26.3472,26.2207,26.3291,99987.0
2023-05-24 10:10:00,29.14,29.2,29.13,29.19,65498.0,26.3291,26.3833,26.3201,26.3743,65498.0
2023-05-24 10:20:00,29.18,29.21,29.11,29.17,66522.0,26.3652,26.3923,26.302,26.3562,66522.0
2023-05-24 10:30:00,29.17,29.37,29.16,29.36,78933.0,26.3562,26.5369,26.3472,26.5279,78933.0
2023-05-24 10:40:00,29.37,29.4,29.3,29.3,100331.0,26.5369,26.564,26.4737,26.4737,100331.0
2023-05-24 10:50:00,29.3,29.38,29.29,29.35,58805.0,26.4737,26.5459,26.4646,26.5188,58805.0
2023-05-24 11:00:00,29.36,29.38,29.25,29.28,74311.0,26.5279,26.5459,26.4285,26.4556,74311.0
2023-05-24 11:10:00,29.29,29.32,29.26,29.3,69306.0,26.4646,26.4917,26.4375,26.4737,69306.0
2023-05-24 11:20:00,29.31,29.4,29.31,29.31,144387.0,26.4827,26.564,26.4827,26.4827,144387.0
2023-05-24 11:30:00,29.32,29.33,29.24,29.28,68313.0,26.4917,26.5008,26.4194,26.4556,68313.0
2023-05-24 11:40:00,29.29,29.33,29.26,29.27,77317.0,26.4646,26.5008,26.4375,26.4466,77317.0
2023-05-24 11:50:00,29.27,29.3,29.23,29.27,63676.0,26.4466,26.4737,26.4104,26.4466,63676.0
2023-05-24 12:00:00,29.27,29.32,29.26,29.3,43702.0,26.4466,26.4917,26.4375,26.4737,43702.0
2023-05-24 12:10:00,29.29,29.3,29.24,29.28,44245.0,26.4646,26.4737,26.4194,26.4556,44245.0
2023-05-24 12:20:00,29.29,29.3,29.24,29.27,42390.0,26.4646,26.4737,26.4194,26.4466,42390.0
2023-05-24 12:30:00,29.27,29.28,29.21,29.26,63230.0,26.4466,26.4556,26.3923,26.4375,63230.0
2023-05-24 12:40:00,29.26,29.28,29.23,29.24,47020.0,26.4375,26.4556,26.4104,26.4194,47020.0
2023-05-24 12:50:00,29.23,29.25,29.22,29.24,40907.0,26.4104,26.4285,26.4014,26.4194,40907.0
2023-05-24 13:00:00,29.24,29.25,29.19,29.22,84116.0,26.4194,26.4285,26.3743,26.4014,84116.0
2023-05-24 13:10:00,29.21,29.24,29.18,29.23,59640.0,26.3923,26.4194,26.3652,26.4104,59640.0
2023-05-24 13:20:00,29.23,29.26,29.18,29.22,77049.0,26.4104,26.4375,26.3652,26.4014,77049.0
2023-05-24 13:30:00,29.23,29.25,29.2,29.24,76131.0,26.4104,26.4285,26.3833,26.4194,76131.0
2023-05-24 13:40:00,29.24,29.26,29.22,29.24,74896.0,26.4194,26.4375,26.4014,26.4194,74896.0
2023-05-24 13:50:00,29.24,29.27,29.23,29.23,45819.0,26.4194,26.4466,26.4104,26.4104,45819.0
2023-05-24 14:00:00,29.23,29.27,29.23,29.24,70664.0,26.4104,26.4466,26.4104,26.4194,70664.0
2023-05-24 14:10:00,29.24,29.27,29.22,29.26,140464.0,26.4194,26.4466,26.4014,26.4375,140464.0
2023-05-24 14:20:00,29.26,29.26,29.22,29.24,61234.0,26.4375,26.4375,26.4014,26.4194,61234.0
2023-05-24 14:30:00,29.23,29.28,29.23,29.28,80655.0,26.4104,26.4556,26.4104,26.4556,80655.0
2023-05-24 14:40:00,29.28,29.29,29.25,29.26,74226.0,26.4556,26.4646,26.4285,26.4375,74226.0
2023-05-24 14:50:00,29.26,29.26,29.23,29.24,116456.0,26.4375,26.4375,26.4104,26.4194,116456.0
2023-05-24 15:00:00,29.23,29.24,29.18,29.2,77487.0,26.4104,26.4194,26.3652,26.3833,77487.0
2023-05-24 15:10:00,29.2,29.3,29.19,29.29,79228.0,26.3833,26.4737,26.3743,26.4646,79228.0
2023-05-24 15:20:00,29.3,29.32,29.27,29.29,140938.0,26.4737,26.4917,26.4466,26.4646,140938.0
2023-05-24 15:30:00,29.29,29.36,29.28,29.32,266738.0,26.4646,26.5279,26.4556,26.4917,266738.0
2023-05-24 15:40:00,29.32,29.34,29.27,29.33,214970.0,26.4917,26.5098,26.4466,26.5008,214970.0
2023-05-24 15:50:00,29.32,29.32,29.25,29.27,654137.0,26.4917,26.4917,26.4285,26.4466,654137.0
2023-05-25 09:30:00,28.98,29.01,28.78,28.79,181182.0,26.1845,26.2116,26.0038,26.0129,181182.0
2023-05-25 09:40:00,28.79,28.98,28.75,28.92,113182.0,26.0129,26.1845,25.9767,26.1303,113182.0
2023-05-25 09:50:00,28.9,28.97,28.85,28.94,65931.0,26.1122,26.1755,26.0671,26.1484,65931.0
2023-05-25 10:00:00,28.95,28.99,28.85,28.86,91277.0,26.1574,26.1936,26.0671,26.0761,91277.0
2023-05-25 10:10:00,28.86,28.94,28.81,28.9,38569.0,26.0761,26.1484,26.0309,26.1122,38569.0
2023-05-25 10:20:00,28.9,28.94,28.86,28.92,44702.0,26.1122,26.1484,26.0761,26.1303,44702.0
2023-05-25 10:30:00,28.93,28.94,28.86,28.92,91895.0,26.1393,26.1484,26.0761,26.1303,91895.0
2023-05-25 10:40:00,28.93,28.98,28.88,28.91,47218.0,26.1393,26.1845,26.0942,26.1213,47218.0
2023-05-25 10:50:00,28.91,28.93,28.85,28.87,38219.0,26.1213,26.1393,26.0671,26.0851,38219.0
2023-05-25 11:00:00,28.87,28.92,28.84,28.86,75204.0,26.0851,26.1303,26.058,26.0761,75204.0
2023-05-25 11:10:00,28.86,28.89,28.75,28.77,74590.0,26.0761,26.1032,25.9767,25.9948,74590.0
2023-05-25 11:20:00,28.77,28.79,28.72,28.73,48330.0,25.9948,26.0129,25.9496,25.9586,48330.0
2023-05-25 11:30:00,28.73,28.73,28.67,28.7,61609.0,25.9586,25.9586,25.9044,25.9315,61609.0
2023-05-25 11:40:00,28.7,28.71,28.66,28.67,46634.0,25.9315,25.9406,25.8954,25.9044,46634.0
2023-05-25 11:50:00,28.66,28.69,28.62,28.67,71475.0,25.8954,25.9225,25.8593,25.9044,71475.0
2023-05-25 12:00:00,28.67,28.71,28.66,28.71,40074.0,25.9044,25.9406,25.8954,25.9406,40074.0
2023-05-25 12:10:00,28.71,28.74,28.7,28.73,36329.0,25.9406,25.9677,25.9315,25.9586,36329.0
2023-05-25 12:20:00,28.73,28.77,28.7,28.76,163244.0,25.9586,25.9948,25.9315,25.9857,163244.0
2023-05-25 12:30:00,28.76,28.82,28.74,28.8,66648.0,25.9857,26.04,25.9677,26.0219,66648.0
2023-05-25 12:40:00,28.81,28.85,28.8,28.82,52968.0,26.0309,26.0671,26.0219,26.04,52968.0
2023-05-25 12:50:00,28.81,28.87,28.8,28.8,43428.0,26.0309,26.0851,26.0219,26.0219,43428.0
2023-05-25 13:00:00,28.8,28.82,28.76,28.8,53887.0,26.0219,26.04,25.9857,26.0219,53887.0
2023-05-25 13:10:00,28.8,28.86,28.8,28.84,40946.0,26.0219,26.0761,26.0219,26.058,40946.0
2023-05-25 13:20:00,28.84,28.91,28.82,28.88,48150.0,26.058,26.1213,26.04,26.0942,48150.0
2023-05-25 13:30:00,28.88,28.88,28.82,28.85,39277.0,26.0942,26.0942,26.04,26.0671,39277.0
2023-05-25 13:40:00,28.85,28.87,28.83,28.84,35786.0,26.0671,26.0851,26.049,26.058,35786.0
2023-05-25 13:50:00,28.85,28.9,28.82,28.9,52720.0,26.0671,26.1122,26.04,26.1122,52720.0
2023-05-25 14:00:00,28.9,28.99,28.86,28.9,162737.0,26.1122,26.1936,26.0761,26.1122,162737.0
2023-05-25 14:10:00,28.9,28.99,28.88,28.98,175947.0,26.1122,26.1936,26.0942,26.1845,175947.0
2023-05-25 14:20:00,28.98,29.01,28.95,28.96,143176.0,26.1845,26.2116,26.1574,26.1665,143176.0
2023-05-25 14:30:00,28.96,28.97,28.87,28.89,129401.0,26.1665,26.1755,26.0851,26.1032,129401.0
2023-05-25 14:40:00,28.89,28.96,28.86,28.94,228750.0,26.1032,26.1665,26.0761,26.1484,228750.0
2023-05-25 14:50:00,28.94,29.02,28.93,29.02,259892.0,26.1484,26.2207,26.1393,26.2207,259892.0
2023-05-25 15:00:00,29.02,29.05,28.94,29.03,135409.0,26.2207,26.2478,26.1484,26.2297,135409.0
2023-05-25 15:10:00,29.03,29.06,28.94,28.98,157170.0,26.2297,26.2568,26.1484,26.1845,157170.0
2023-05-25 15:20:00,28.98,29.13,28.97,29.09,491469.0,26.1845,26.3201,26.1755,26.2839,491469.0
2023-05-25 15:30:00,29.08,29.11,29.02,29.08,245837.0,26.2749,26.302,26.2207,26.2749,245837.0
2023-05-25 15:40:00,29.08,29.11,29.05,29.07,313950.0,26.2749,26.302,26.2478,26.2658,313950.0
2023-05-25 15:50:00,29.06,29.11,29.02,29.1,1733920.0,26.2568,26.302,26.2207,26.2929,1733920.0
2023-05-26 09:30:00,29.15,29.23,29.05,29.1,97411.0,26.3381,26.4104,26.2478,26.2929,97411.0
2023-05-26 09:40:00,29.1,29.23,29.08,29.11,90400.0,26.2929,26.4104,26.2749,26.302,90400.0
2023-05-26 09:50:00,29.11,29.11,28.99,29.01,80734.0,26.302,26.302,26.1936,26.2116,80734.0
2023-05-26 10:00:00,29.0,29.13,28.97,29.12,95913.0,26.2026,26.3201,26.1755,26.311,95913.0
2023-05-26 10:10:00,29.12,29.15,29.06,29.14,92869.0,26.311,26.3381,26.2568,26.3291,92869.0
2023-05-26 10:20:00,29.14,29.2,29.1,29.19,93471.0,26.3291,26.3833,26.2929,26.3743,93471.0
2023-05-26 10:30:00,29.19,29.2,29.06,29.09,111369.0,26.3743,26.3833,26.2568,26.2839,111369.0
2023-05-26 10:40:00,29.1,29.12,28.99,29.01,64156.0,26.2929,26.311,26.1936,26.2116,64156.0
2023-05-26 10:50:00,29.01,29.02,28.94,28.95,71887.0,26.2116,26.2207,26.1484,26.1574,71887.0
2023-05-26 11:00:00,28.95,28.98,28.85,28.92,155111.0,26.1574,26.1845,26.0671,26.1303,155111.0
2023-05-26 11:10:00,28.91,28.92,28.81,28.82,66698.0,26.1213,26.1303,26.0309,26.04,66698.0
2023-05-26 11:20:00,28.82,28.83,28.7,28.72,95493.0,26.04,26.049,25.9315,25.9496,95493.0
2023-05-26 11:30:00,28.72,28.73,28.67,28.71,67443.0,25.9496,25.9586,25.9044,25.9406,67443.0
2023-05-26 11:40:00,28.71,28.75,28.66,28.67,59001.0,25.9406,25.9767,25.8954,25.9044,59001.0
2023-05-26 11:50:00,28.68,28.69,28.64,28.66,66886.0,25.9135,25.9225,25.8773,25.8954,66886.0
2023-05-26 12:00:00,28.66,28.71,28.64,28.69,420904.0,25.8954,25.9406,25.8773,25.9225,420904.0
2023-05-26 12:10:00,28.69,28.73,28.62,28.64,58652.0,25.9225,25.9586,25.8593,25.8773,58652.0
2023-05-26 12:20:00,28.64,28.75,28.63,28.75,84635.0,25.8773,25.9767,25.8683,25.9767,84635.0
2023-05-26 12:30:00,28.75,28.82,28.74,28.8,83207.0,25.9767,26.04,25.9677,26.0219,83207.0
2023-05-26 12:40:00,28.8,28.83,28.74,28.76,43703.0,26.0219,26.049,25.9677,25.9857,43703.0
2023-05-26 12:50:00,28.76,28.8,28.74,28.78,56312.0,25.9857,26.0219,25.9677,26.0038,56312.0
2023-05-26 13:00:00,28.78,28.81,28.77,28.8,24436.0,26.0038,26.0309,25.9948,26.0219,24436.0
2023-05-26 13:10:00,28.8,28.8,28.74,28.77,58458.0,26.0219,26.0219,25.9677,25.9948,58458.0
2023-05-26 13:20:00,28.77,28.79,28.75,28.77,24674.0,25.9948,26.0129,25.9767,25.9948,24674.0
2023-05-26 13:30:00,28.77,28.81,28.75,28.79,35525.0,25.9948,26.0309,25.9767,26.0129,35525.0
2023-05-26 13:40:00,28.79,28.79,28.74,28.76,118273.0,26.0129,26.0129,25.9677,25.9857,118273.0
2023-05-26 13:50:00,28.76,28.76,28.72,28.75,35493.0,25.9857,25.9857,25.9496,25.9767,35493.0
2023-05-26 14:00:00,28.76,28.77,28.73,28.74,29440.0,25.9857,25.9948,25.9586,25.9677,29440.0
2023-05-26 14:10:00,28.74,28.78,28.73,28.78,60191.0,25.9677,26.0038,25.9586,26.0038,60191.0
2023-05-26 14:20:00,28.78,28.82,28.74,28.82,52177.0,26.0038,26.04,25.9677,26.04,52177.0
2023-05-26 14:30:00,28.82,28.87,28.81,28.87,32218.0,26.04,26.0851,26.0309,26.0851,32218.0
2023-05-26 14:40:00,28.87,28.87,28.82,28.85,44893.0,26.0851,26.0851,26.04,26.0671,44893.0
2023-05-26 14:50:00,28.85,28.86,28.82,28.82,47043.0,26.0671,26.0761,26.04,26.04,47043.0
2023-05-26 15:00:00,28.82,28.85,28.8,28.81,58221.0,26.04,26.0671,26.0219,26.0309,58221.0
2023-05-26 15:10:00,28.82,28.82,28.79,28.81,58596.0,26.04,26.04,26.0129,26.0309,58596.0
2023-05-26 15:20:00,28.82,28.82,28.75,28.76,115321.0,26.04,26.04,25.9767,25.9857,115321.0
2023-05-26 15:30:00,28.75,28.79,28.74,28.79,87672.0,25.9767,26.0129,25.9677,26.0129,87672.0
2023-05-26 15:40:00,28.79,28.87,28.78,28.86,209603.0,26.0129,26.0851,26.0038,26.0761,209603.0
2023-05-26 15:50:00,28.85,28.85,28.75,28.75,973472.0,26.0671,26.0671,25.9767,25.9767,973472.0
2023-05-30 09:30:00,28.5,28.71,28.46,28.51,218503.0,25.7508,25.9406,25.7147,25.7599,218503.0
2023-05-30 09:40:00,28.5,28.52,28.38,28.45,217922.0,25.7508,25.7689,25.6424,25.7057,217922.0
2023-05-30 09:50:00,28.46,28.58,28.45,28.56,106636.0,25.7147,25.8231,25.7057,25.805,106636.0
2023-05-30 10:00:00,28.56,28.57,28.46,28.56,117292.0,25.805,25.8141,25.7147,25.805,117292.0
2023-05-30 10:10:00,28.57,28.62,28.48,28.62,76977.0,25.8141,25.8593,25.7328,25.8593,76977.0
2023-05-30 10:20:00,28.65,28.65,28.51,28.55,76715.0,25.8864,25.8864,25.7599,25.796,76715.0
2023-05-30 10:30:00,28.54,28.59,28.49,28.52,85040.0,25.787,25.8321,25.7418,25.7689,85040.0
2023-05-30 10:40:00,28.51,28.57,28.48,28.52,70320.0,25.7599,25.8141,25.7328,25.7689,70320.0
2023-05-30 10:50:00,28.51,28.54,28.46,28.47,87709.0,25.7599,25.787,25.7147,25.7237,87709.0
2023-05-30 11:00:00,28.48,28.53,28.47,28.53,64655.0,25.7328,25.7779,25.7237,25.7779,64655.0
2023-05-30 11:10:00,28.52,28.56,28.46,28.54,92112.0,25.7689,25.805,25.7147,25.787,92112.0
2023-05-30 11:20:00,28.54,28.55,28.49,28.54,56552.0,25.787,25.796,25.7418,25.787,56552.0
2023-05-30 11:30:00,28.55,28.56,28.51,28.54,66103.0,25.796,25.805,25.7599,25.787,66103.0
2023-05-30 11:40:00,28.54,28.56,28.49,28.52,70517.0,25.787,25.805,25.7418,25.7689,70517.0
2023-05-30 11:50:00,28.52,28.52,28.45,28.51,128443.0,25.7689,25.7689,25.7057,25.7599,128443.0
2023-05-30 12:00:00,28.51,28.54,28.46,28.48,57079.0,25.7599,25.787,25.7147,25.7328,57079.0
2023-05-30 12:10:00,28.48,28.53,28.47,28.52,86225.0,25.7328,25.7779,25.7237,25.7689,86225.0
2023-05-30 12:20:00,28.52,28.53,28.47,28.49,75657.0,25.7689,25.7779,25.7237,25.7418,75657.0
2023-05-30 12:30:00,28.49,28.54,28.47,28.49,101322.0,25.7418,25.787,25.7237,25.7418,101322.0
2023-05-30 12:40:00,28.5,28.5,28.43,28.48,124192.0,25.7508,25.7508,25.6876,25.7328,124192.0
2023-05-30 12:50:00,28.48,28.52,28.47,28.51,55785.0,25.7328,25.7689,25.7237,25.7599,55785.0
2023-05-30 13:00:00,28.51,28.52,28.45,28.47,73099.0,25.7599,25.7689,25.7057,25.7237,73099.0
2023-05-30 13:10:00,28.46,28.49,28.43,28.48,55304.0,25.7147,25.7418,25.6876,25.7328,55304.0
2023-05-30 13:20:00,28.48,28.54,28.48,28.52,122503.0,25.7328,25.787,25.7328,25.7689,122503.0
2023-05-30 13:30:00,28.52,28.55,28.49,28.51,87901.0,25.7689,25.796,25.7418,25.7599,87901.0
2023-05-30 13:40:00,28.51,28.57,28.49,28.55,85718.0,25.7599,25.8141,25.7418,25.796,85718.0
2023-05-30 13:50:00,28.55,28.55,28.49,28.51,60226.0,25.796,25.796,25.7418,25.7599,60226.0
2023-05-30 14:00:00,28.51,28.53,28.49,28.52,55618.0,25.7599,25.7779,25.7418,25.7689,55618.0
2023-05-30 14:10:00,28.52,28.55,28.51,28.52,59925.0,25.7689,25.796,25.7599,25.7689,59925.0
2023-05-30 14:20:00,28.52,28.59,28.5,28.59,86529.0,25.7689,25.8321,25.7508,25.8321,86529.0
2023-05-30 14:30:00,28.59,28.61,28.56,28.6,80538.0,25.8321,25.8502,25.805,25.8412,80538.0
2023-05-30 14:40:00,28.59,28.63,28.58,28.61,132194.0,25.8321,25.8683,25.8231,25.8502,132194.0
2023-05-30 14:50:00,28.62,28.62,28.53,28.55,90908.0,25.8593,25.8593,25.7779,25.796,90908.0
2023-05-30 15:00:00,28.55,28.58,28.53,28.54,81125.0,25.796,25.8231,25.7779,25.787,81125.0
2023-05-30 15:10:00,28.54,28.57,28.5,28.52,112524.0,25.787,25.8141,25.7508,25.7689,112524.0
2023-05-30 15:20:00,28.52,28.56,28.51,28.54,102049.0,25.7689,25.805,25.7599,25.787,102049.0
2023-05-30 15:30:00,28.55,28.61,28.54,28.61,114912.0,25.796,25.8502,25.787,25.8502,114912.0
2023-05-30 15:40:00,28.61,28.62,28.57,28.59,208944.0,25.8502,25.8593,25.8141,25.8321,208944.0
2023-05-30 15:50:00,28.58,28.58,28.51,28.54,648694.0,25.8231,25.8231,25.7599,25.787,648694.0
2023-05-31 09:30:00,28.28,28.62,28.27,28.52,295942.0,25.552,25.8593,25.543,25.7689,295942.0
2023-05-31 09:40:00,28.51,28.57,28.39,28.41,317068.0,25.7599,25.8141,25.6514,25.6695,317068.0
2023-05-31 09:50:00,28.42,28.5,28.36,28.5,261282.0,25.6785,25.7508,25.6243,25.7508,261282.0
2023-05-31 10:00:00,28.5,28.56,28.42,28.54,285825.0,25.7508,25.805,25.6785,25.787,285825.0
2023-05-31 10:10:00,28.55,28.64,28.53,28.63,126918.0,25.796,25.8773,25.7779,25.8683,126918.0
2023-05-31 10:20:00,28.62,28.68,28.58,28.59,318934.0,25.8593,25.9135,25.8231,25.8321,318934.0
2023-05-31 10:30:00,28.6,28.66,28.57,28.63,186151.0,25.8412,25.8954,25.8141,25.8683,186151.0
2023-05-31 10:40:00,28.63,28.64,28.53,28.55,279086.0,25.8683,25.8773,25.7779,25.796,279086.0
2023-05-31 10:50:00,28.55,28.63,28.5,28.61,135576.0,25.796,25.8683,25.7508,25.8502,135576.0
2023-05-31 11:00:00,28.6,28.64,28.58,28.61,142242.0,25.8412,25.8773,25.8231,25.8502,142242.0
2023-05-31 11:10:00,28.62,28.72,28.59,28.7,255064.0,25.8593,25.9496,25.8321,25.9315,255064.0
2023-05-31 11:20:00,28.7,28.72,28.61,28.61,149498.0,25.9315,25.9496,25.8502,25.8502,149498.0
2023-05-31 11:30:00,28.62,28.7,28.61,28.64,106840.0,25.8593,25.9315,25.8502,25.8773,106840.0
2023-05-31 11:40:00,28.64,28.67,28.63,28.64,99731.0,25.8773,25.9044,25.8683,25.8773,99731.0
2023-05-31 11:50:00,28.64,28.66,28.54,28.54,230960.0,25.8773,25.8954,25.787,25.787,230960.0
2023-05-31 12:00:00,28.55,28.58,28.49,28.53,225157.0,25.796,25.8231,25.7418,25.7779,225157.0
2023-05-31 12:10:00,28.53,28.56,28.49,28.53,122242.0,25.7779,25.805,25.7418,25.7779,122242.0
2023-05-31 12:20:00,28.53,28.6,28.52,28.53,190445.0,25.7779,25.8412,25.7689,25.7779,190445.0
2023-05-31 12:30:00,28.53,28.54,28.49,28.52,101107.0,25.7779,25.787,25.7418,25.7689,101107.0
2023-05-31 12:40:00,28.52,28.57,28.5,28.55,84853.0,25.7689,25.8141,25.7508,25.796,84853.0
2023-05-31 12:50:00,28.55,28.58,28.49,28.57,217444.0,25.796,25.8231,25.7418,25.8141,217444.0
2023-05-31 13:00:00,28.57,28.59,28.51,28.56,381370.0,25.8141,25.8321,25.7599,25.805,381370.0
2023-05-31 13:10:00,28.56,28.59,28.53,28.57,97462.0,25.805,25.8321,25.7779,25.8141,97462.0
2023-05-31 13:20:00,28.56,28.59,28.54,28.59,79766.0,25.805,25.8321,25.787,25.8321,79766.0
2023-05-31 13:30:00,28.6,28.64,28.57,28.64,103796.0,25.8412,25.8773,25.8141,25.8773,103796.0
2023-05-31 13:40:00,28.64,28.69,28.62,28.63,83799.0,25.8773,25.9225,25.8593,25.8683,83799.0
2023-05-31 13:50:00,28.63,28.71,28.62,28.69,66920.0,25.8683,25.9406,25.8593,25.9225,66920.0
2023-05-31 14:00:00,28.69,28.71,28.67,28.71,74482.0,25.9225,25.9406,25.9044,25.9406,74482.0
2023-05-31 14:10:00,28.71,28.73,28.66,28.68,83471.0,25.9406,25.9586,25.8954,25.9135,83471.0
2023-05-31 14:20:00,28.67,28.7,28.65,28.68,74874.0,25.9044,25.9315,25.8864,25.9135,74874.0
2023-05-31 14:30:00,28.67,28.7,28.65,28.7,83007.0,25.9044,25.9315,25.8864,25.9315,83007.0
2023-05-31 14:40:00,28.7,28.72,28.64,28.65,101123.0,25.9315,25.9496,25.8773,25.8864,101123.0
2023-05-31 14:50:00,28.65,28.66,28.57,28.62,103147.0,25.8864,25.8954,25.8141,25.8593,103147.0
2023-05-31 15:00:00,28.62,28.67,28.61,28.64,154919.0,25.8593,25.9044,25.8502,25.8773,154919.0
2023-05-31 15:10:00,28.64,28.67,28.61,28.63,110257.0,25.8773,25.9044,25.8502,25.8683,110257.0
2023-05-31 15:20:00,28.64,28.67,28.62,28.65,145230.0,25.8773,25.9044,25.8593,25.8864,145230.0
2023-05-31 15:30:00,28.64,28.68,28.62,28.65,191966.0,25.8773,25.9135,25.8593,25.8864,191966.0
2023-05-31 15:40:00,28.66,28.71,28.64,28.68,275589.0,25.8954,25.9406,25.8773,25.9135,275589.0
2023-05-31 15:50:00,28.69,28.7,28.63,28.67,779755.0,25.9225,25.9315,25.8683,25.9044,779755.0
2023-06-01 09:30:00,28.71,28.82,28.62,28.72,174929.0,25.9406,26.04,25.8593,25.9496,174929.0
2023-06-01 09:40:00,28.71,28.73,28.6,28.63,328782.0,25.9406,25.9586,25.8412,25.8683,328782.0
2023-06-01 09:50:00,28.63,28.63,28.57,28.59,140248.0,25.8683,25.8683,25.8141,25.8321,140248.0
2023-06-01 10:00:00,28.6,28.72,28.6,28.7,124979.0,25.8412,25.9496,25.8412,25.9315,124979.0
2023-06-01 10:10:00,28.69,28.74,28.67,28.74,102671.0,25.9225,25.9677,25.9044,25.9677,102671.0
2023-06-01 10:20:00,28.74,28.78,28.7,28.72,110383.0,25.9677,26.0038,25.9315,25.9496,110383.0
2023-06-01 10:30:00,28.72,28.8,28.68,28.76,372499.0,25.9496,26.0219,25.9135,25.9857,372499.0
2023-06-01 10:40:00,28.75,28.87,28.75,28.82,82009.0,25.9767,26.0851,25.9767,26.04,82009.0
2023-06-01 10:50:00,28.83,28.89,28.82,28.83,43802.0,26.049,26.1032,26.04,26.049,43802.0
2023-06-01 11:00:00,28.83,28.9,28.82,28.86,125335.0,26.049,26.1122,26.04,26.0761,125335.0
2023-06-01 11:10:00,28.87,28.93,28.84,28.91,61411.0,26.0851,26.1393,26.058,26.1213,61411.0
2023-06-01 11:20:00,28.9,29.03,28.9,29.01,62564.0,26.1122,26.2297,26.1122,26.2116,62564.0
2023-06-01 11:30:00,29.02,29.05,28.96,29.04,93042.0,26.2207,26.2478,26.1665,26.2387,93042.0
2023-06-01 11:40:00,29.05,29.09,29.04,29.05,68848.0,26.2478,26.2839,26.2387,26.2478,68848.0
2023-06-01 11:50:00,29.05,29.06,29.0,29.01,85318.0,26.2478,26.2568,26.2026,26.2116,85318.0
2023-06-01 12:00:00,29.01,29.11,28.99,29.07,146372.0,26.2116,26.302,26.1936,26.2658,146372.0
2023-06-01 12:10:00,29.07,29.09,29.02,29.09,71104.0,26.2658,26.2839,26.2207,26.2839,71104.0
2023-06-01 12:20:00,29.08,29.12,29.06,29.1,93232.0,26.2749,26.311,26.2568,26.2929,93232.0
2023-06-01 12:30:00,29.1,29.11,29.03,29.04,79417.0,26.2929,26.302,26.2297,26.2387,79417.0
2023-06-01 12:40:00,29.03,29.14,29.03,29.14,93261.0,26.2297,26.3291,26.2297,26.3291,93261.0
2023-06-01 12:50:00,29.15,29.15,29.09,29.11,67064.0,26.3381,26.3381,26.2839,26.302,67064.0
2023-06-01 13:00:00,29.11,29.13,29.09,29.11,103854.0,26.302,26.3201,26.2839,26.302,103854.0
2023-06-01 13:10:00,29.11,29.13,29.09,29.13,69012.0,26.302,26.3201,26.2839,26.3201,69012.0
2023-06-01 13:20:00,29.13,29.16,29.11,29.16,107259.0,26.3201,26.3472,26.302,26.3472,107259.0
2023-06-01 13:30:00,29.16,29.18,29.1,29.13,66819.0,26.3472,26.3652,26.2929,26.3201,66819.0
2023-06-01 13:40:00,29.13,29.19,29.11,29.17,103463.0,26.3201,26.3743,26.302,26.3562,103463.0
2023-06-01 13:50:00,29.17,29.22,29.15,29.22,75580.0,26.3562,26.4014,26.3381,26.4014,75580.0
2023-06-01 14:00:00,29.21,29.25,29.17,29.24,113351.0,26.3923,26.4285,26.3562,26.4194,113351.0
2023-06-01 14:10:00,29.23,29.24,29.18,29.19,80935.0,26.4104,26.4194,26.3652,26.3743,80935.0
2023-06-01 14:20:00,29.2,29.21,29.14,29.15,69882.0,26.3833,26.3923,26.3291,26.3381,69882.0
2023-06-01 14:30:00,29.15,29.17,29.12,29.13,97914.0,26.3381,26.3562,26.311,26.3201,97914.0
2023-06-01 14:40:00,29.13,29.14,29.1,29.13,67063.0,26.3201,26.3291,26.2929,26.3201,67063.0
2023-06-01 14:50:00,29.13,29.16,29.1,29.15,72889.0,26.3201,26.3472,26.2929,26.3381,72889.0
2023-06-01 15:00:00,29.16,29.22,29.15,29.21,73260.0,26.3472,26.4014,26.3381,26.3923,73260.0
2023-06-01 15:10:00,29.21,29.24,29.17,29.18,226384.0,26.3923,26.4194,26.3562,26.3652,226384.0
2023-06-01 15:20:00,29.18,29.25,29.16,29.21,297172.0,26.3652,26.4285,26.3472,26.3923,297172.0
2023-06-01 15:30:00,29.22,29.25,29.14,29.15,188344.0,26.4014,26.4285,26.3291,26.3381,188344.0
2023-06-01 15:40:00,29.15,29.19,29.11,29.17,448950.0,26.3381,26.3743,26.302,26.3562,448950.0
2023-06-01 15:50:00,29.17,29.17,29.1,29.12,889642.0,26.3562,26.3562,26.2929,26.311,889642.0
2023-06-02 09:30:00,29.5,29.56,29.37,29.49,221142.0,26.6544,26.7086,26.5369,26.6453,221142.0
2023-06-02 09:40:00,29.49,29.84,29.46,29.83,265895.0,26.6453,26.9616,26.6182,26.9525,265895.0
2023-06-02 09:50:00,29.83,29.89,29.74,29.8,242681.0,26.9525,27.0067,26.8712,26.9254,242681.0
2023-06-02 10:00:00,29.8,29.87,29.76,29.84,102041.0,26.9254,26.9887,26.8893,26.9616,102041.0
2023-06-02 10:10:00,29.83,29.92,29.79,29.83,133737.0,26.9525,27.0339,26.9164,26.9525,133737.0
2023-06-02 10:20:00,29.83,29.97,29.82,29.96,120040.0,26.9525,27.079,26.9435,27.07,120040.0
2023-06-02 10:30:00,29.96,30.07,29.92,30.04,152013.0,27.07,27.1694,27.0339,27.1423,152013.0
2023-06-02 10:40:00,30.03,30.07,29.99,30.04,282834.0,27.1332,27.1694,27.0971,27.1423,282834.0
2023-06-02 10:50:00,30.05,30.08,30.02,30.06,217491.0,27.1513,27.1784,27.1242,27.1603,217491.0
2023-06-02 11:00:00,30.07,30.17,30.06,30.14,151932.0,27.1694,27.2597,27.1603,27.2326,151932.0
2023-06-02 11:10:00,30.14,30.17,30.1,30.13,78742.0,27.2326,27.2597,27.1965,27.2236,78742.0
2023-06-02 11:20:00,30.13,30.13,30.09,30.13,123557.0,27.2236,27.2236,27.1875,27.2236,123557.0
2023-06-02 11:30:00,30.12,30.13,30.06,30.08,147840.0,27.2146,27.2236,27.1603,27.1784,147840.0
2023-06-02 11:40:00,30.09,30.13,30.06,30.08,224969.0,27.1875,27.2236,27.1603,27.1784,224969.0
2023-06-02 11:50:00,30.08,30.2,30.07,30.2,334202.0,27.1784,27.2868,27.1694,27.2868,334202.0
2023-06-02 12:00:00,30.2,30.27,30.15,30.25,163383.0,27.2868,27.3501,27.2417,27.332,163383.0
2023-06-02 12:10:00,30.26,30.26,30.18,30.22,114985.0,27.3411,27.3411,27.2688,27.3049,114985.0
2023-06-02 12:20:00,30.22,30.32,30.2,30.31,274601.0,27.3049,27.3953,27.2868,27.3862,274601.0
2023-06-02 12:30:00,30.3,30.33,30.26,30.3,227632.0,27.3772,27.4043,27.3411,27.3772,227632.0
2023-06-02 12:40:00,30.31,30.33,30.26,30.29,126365.0,27.3862,27.4043,27.3411,27.3682,126365.0
2023-06-02 12:50:00,30.29,30.41,30.26,30.38,195868.0,27.3682,27.4766,27.3411,27.4495,195868.0
2023-06-02 13:00:00,30.39,30.4,30.32,30.37,258859.0,27.4585,27.4675,27.3953,27.4404,258859.0
2023-06-02 13:10:00,30.37,30.44,30.33,30.43,129838.0,27.4404,27.5037,27.4043,27.4947,129838.0
2023-06-02 13:20:00,30.43,30.43,30.3,30.34,93416.0,27.4947,27.4947,27.3772,27.4133,93416.0
2023-06-02 13:30:00,30.34,30.37,30.31,30.34,80693.0,27.4133,27.4404,27.3862,27.4133,80693.0
2023-06-02 13:40:00,30.34,30.39,30.29,30.37,242407.0,27.4133,27.4585,27.3682,27.4404,242407.0
2023-06-02 13:50:00,30.38,30.42,30.36,30.42,106022.0,27.4495,27.4856,27.4314,27.4856,106022.0
2023-06-02 14:00:00,30.42,30.43,30.36,30.39,164267.0,27.4856,27.4947,27.4314,27.4585,164267.0
2023-06-02 14:10:00,30.38,30.39,30.28,30.29,243801.0,27.4495,27.4585,27.3591,27.3682,243801.0
2023-06-02 14:20:00,30.28,30.35,30.27,30.32,129885.0,27.3591,27.4224,27.3501,27.3953,129885.0
2023-06-02 14:30:00,30.33,30.37,30.33,30.36,102735.0,27.4043,27.4404,27.4043,27.4314,102735.0
2023-06-02 14:40:00,30.36,30.41,30.34,30.39,95973.0,27.4314,27.4766,27.4133,27.4585,95973.0
2023-06-02 14:50:00,30.38,30.42,30.35,30.41,125105.0,27.4495,27.4856,27.4224,27.4766,125105.0
2023-06-02 15:00:00,30.42,30.5,30.42,30.49,178072.0,27.4856,27.5579,27.4856,27.5489,178072.0
2023-06-02 15:10:00,30.49,30.51,30.47,30.5,125179.0,27.5489,27.5669,27.5308,27.5579,125179.0
2023-06-02 15:20:00,30.5,30.53,30.44,30.45,307340.0,27.5579,27.585,27.5037,27.5127,307340.0
2023-06-02 15:30:00,30.45,30.46,30.35,30.35,244469.0,27.5127,27.5218,27.4224,27.4224,244469.0
2023-06-02 15:40:00,30.36,30.36,30.26,30.32,587797.0,27.4314,27.4314,27.3411,27.3953,587797.0
2023-06-02 15:50:00,30.32,30.32,30.22,30.23,1654807.0,27.3953,27.3953,27.3049,27.3139,1654807.0
2023-06-05 09:30:00,30.6,30.66,30.5,30.54,224159.0,27.6483,27.7025,27.5579,27.594,224159.0
2023-06-05 09:40:00,30.54,30.58,30.49,30.55,154817.0,27.594,27.6302,27.5489,27.6031,154817.0
2023-06-05 09:50:00,30.54,30.57,30.46,30.51,42638.0,27.594,27.6212,27.5218,27.5669,42638.0
2023-06-05 10:00:00,30.51,30.57,30.3,30.33,101560.0,27.5669,27.6212,27.3772,27.4043,101560.0
2023-06-05 10:10:00,30.33,30.33,30.21,30.3,101655.0,27.4043,27.4043,27.2959,27.3772,101655.0
2023-06-05 10:20:00,30.3,30.33,30.23,30.28,113227.0,27.3772,27.4043,27.3139,27.3591,113227.0
2023-06-05 10:30:00,30.28,30.35,30.25,30.32,113513.0,27.3591,27.4224,27.332,27.3953,113513.0
2023-06-05 10:40:00,30.33,30.38,30.26,30.28,152084.0,27.4043,27.4495,27.3411,27.3591,152084.0
2023-06-05 10:50:00,30.29,30.35,30.24,30.29,129112.0,27.3682,27.4224,27.323,27.3682,129112.0
2023-06-05 11:00:00,30.28,30.35,30.22,30.29,77189.0,27.3591,27.4224,27.3049,27.3682,77189.0
2023-06-05 11:10:00,30.29,30.35,30.27,30.34,103633.0,27.3682,27.4224,27.3501,27.4133,103633.0
2023-06-05 11:20:00,30.34,30.34,30.22,30.24,86799.0,27.4133,27.4133,27.3049,27.323,86799.0
2023-06-05 11:30:00,30.25,30.27,30.19,30.27,130988.0,27.332,27.3501,27.2778,27.3501,130988.0
2023-06-05 11:40:00,30.27,30.35,30.27,30.34,143259.0,27.3501,27.4224,27.3501,27.4133,143259.0
2023-06-05 11:50:00,30.34,30.36,30.31,30.33,106863.0,27.4133,27.4314,27.3862,27.4043,106863.0
2023-06-05 12:00:00,30.33,30.33,30.27,30.3,69721.0,27.4043,27.4043,27.3501,27.3772,69721.0
2023-06-05 12:10:00,30.3,30.4,30.28,30.4,81001.0,27.3772,27.4675,27.3591,27.4675,81001.0
2023-06-05 12:20:00,30.4,30.42,30.37,30.4,122771.0,27.4675,27.4856,27.4404,27.4675,122771.0
2023-06-05 12:30:00,30.4,30.41,30.37,30.41,81524.0,27.4675,27.4766,27.4404,27.4766,81524.0
2023-06-05 12:40:00,30.41,30.41,30.35,30.38,54460.0,27.4766,27.4766,27.4224,27.4495,54460.0
2023-06-05 12:50:00,30.38,30.41,30.33,30.4,55067.0,27.4495,27.4766,27.4043,27.4675,55067.0
2023-06-05 13:00:00,30.4,30.41,30.35,30.41,60379.0,27.4675,27.4766,27.4224,27.4766,60379.0
2023-06-05 13:10:00,30.41,30.42,30.32,30.37,62300.0,27.4766,27.4856,27.3953,27.4404,62300.0
2023-06-05 13:20:00,30.38,30.38,30.3,30.32,50653.0,27.4495,27.4495,27.3772,27.3953,50653.0
2023-06-05 13:30:00,30.31,30.34,30.27,30.32,67528.0,27.3862,27.4133,27.3501,27.3953,67528.0
2023-06-05 13:40:00,30.33,30.34,30.28,30.34,59759.0,27.4043,27.4133,27.3591,27.4133,59759.0
2023-06-05 13:50:00,30.34,30.39,30.33,30.37,75778.0,27.4133,27.4585,27.4043,27.4404,75778.0
2023-06-05 14:00:00,30.37,30.37,30.24,30.27,63777.0,27.4404,27.4404,27.323,27.3501,63777.0
2023-06-05 14:10:00,30.27,30.29,30.26,30.26,51181.0,27.3501,27.3682,27.3411,27.3411,51181.0
2023-06-05 14:20:00,30.27,30.27,30.2,30.26,67467.0,27.3501,27.3501,27.2868,27.3411,67467.0
2023-06-05 14:30:00,30.26,30.26,30.17,30.2,92994.0,27.3411,27.3411,27.2597,27.2868,92994.0
2023-06-05 14:40:00,30.19,30.23,30.17,30.19,77441.0,27.2778,27.3139,27.2597,27.2778,77441.0
2023-06-05 14:50:00,30.19,30.22,30.16,30.22,75537.0,27.2778,27.3049,27.2507,27.3049,75537.0
2023-06-05 15:00:00,30.22,30.23,30.13,30.16,98082.0,27.3049,27.3139,27.2236,27.2507,98082.0
2023-06-05 15:10:00,30.15,30.21,30.15,30.18,74548.0,27.2417,27.2959,27.2417,27.2688,74548.0
2023-06-05 15:20:00,30.18,30.22,30.15,30.15,69184.0,27.2688,27.3049,27.2417,27.2417,69184.0
2023-06-05 15:30:00,30.16,30.21,30.13,30.2,111914.0,27.2507,27.2959,27.2236,27.2868,111914.0
2023-06-05 15:40:00,30.2,30.23,30.18,30.22,151548.0,27.2868,27.3139,27.2688,27.3049,151548.0
2023-06-05 15:50:00,30.22,30.22,30.14,30.14,448353.0,27.3049,27.3049,27.2326,27.2326,448353.0
2023-06-06 09:30:00,29.88,30.1,29.86,30.04,169182.0,26.9977,27.1965,26.9796,27.1423,169182.0
2023-06-06 09:40:00,30.04,30.08,29.98,30.03,69939.0,27.1423,27.1784,27.0881,27.1332,69939.0
2023-06-06 09:50:00,30.03,30.12,29.97,29.98,98541.0,27.1332,27.2146,27.079,27.0881,98541.0
2023-06-06 10:00:00,29.98,30.07,29.95,30.06,74797.0,27.0881,27.1694,27.061,27.1603,74797.0
2023-06-06 10:10:00,30.07,30.09,30.01,30.07,110027.0,27.1694,27.1875,27.1152,27.1694,110027.0
2023-06-06 10:20:00,30.06,30.08,30.02,30.05,46081.0,27.1603,27.1784,27.1242,27.1513,46081.0
2023-06-06 10:30:00,30.05,30.09,29.97,29.98,82268.0,27.1513,27.1875,27.079,27.0881,82268.0
2023-06-06 10:40:00,29.99,30.15,29.98,30.12,130887.0,27.0971,27.2417,27.0881,27.2146,130887.0
2023-06-06 10:50:00,30.12,30.15,30.06,30.1,54960.0,27.2146,27.2417,27.1603,27.1965,54960.0
2023-06-06 11:00:00,30.1,30.18,30.09,30.15,141966.0,27.1965,27.2688,27.1875,27.2417,141966.0
2023-06-06 11:10:00,30.15,30.23,30.13,30.21,65837.0,27.2417,27.3139,27.2236,27.2959,65837.0
2023-06-06 11:20:00,30.2,30.21,30.14,30.2,51756.0,27.2868,27.2959,27.2326,27.2868,51756.0
2023-06-06 11:30:00,30.2,30.25,30.17,30.25,62971.0,27.2868,27.332,27.2597,27.332,62971.0
2023-06-06 11:40:00,30.24,30.24,30.19,30.23,40924.0,27.323,27.323,27.2778,27.3139,40924.0
2023-06-06 11:50:00,30.24,30.27,30.15,30.16,56776.0,27.323,27.3501,27.2417,27.2507,56776.0
2023-06-06 12:00:00,30.16,30.18,30.12,30.16,58760.0,27.2507,27.2688,27.2146,27.2507,58760.0
2023-06-06 12:10:00,30.16,30.19,30.14,30.15,50841.0,27.2507,27.2778,27.2326,27.2417,50841.0
2023-06-06 12:20:00,30.15,30.18,30.1,30.15,96258.0,27.2417,27.2688,27.1965,27.2417,96258.0
2023-06-06 12:30:00,30.15,30.15,30.1,30.15,69232.0,27.2417,27.2417,27.1965,27.2417,69232.0
2023-06-06 12:40:00,30.15,30.16,30.12,30.15,64412.0,27.2417,27.2507,27.2146,27.2417,64412.0
2023-06-06 12:50:00,30.16,30.24,30.16,30.23,55711.0,27.2507,27.323,27.2507,27.3139,55711.0
2023-06-06 13:00:00,30.23,30.24,30.19,30.2,53335.0,27.3139,27.323,27.2778,27.2868,53335.0
2023-06-06 13:10:00,30.2,30.25,30.19,30.2,52582.0,27.2868,27.332,27.2778,27.2868,52582.0
2023-06-06 13:20:00,30.2,30.21,30.17,30.2,116678.0,27.2868,27.2959,27.2597,27.2868,116678.0
2023-06-06 13:30:00,30.21,30.23,30.18,30.2,102333.0,27.2959,27.3139,27.2688,27.2868,102333.0
2023-06-06 13:40:00,30.19,30.21,30.18,30.2,118323.0,27.2778,27.2959,27.2688,27.2868,118323.0
2023-06-06 13:50:00,30.2,30.23,30.16,30.23,88854.0,27.2868,27.3139,27.2507,27.3139,88854.0
2023-06-06 14:00:00,30.23,30.23,30.19,30.21,81964.0,27.3139,27.3139,27.2778,27.2959,81964.0
2023-06-06 14:10:00,30.21,30.23,30.19,30.21,60695.0,27.2959,27.3139,27.2778,27.2959,60695.0
2023-06-06 14:20:00,30.21,30.27,30.2,30.26,72238.0,27.2959,27.3501,27.2868,27.3411,72238.0
2023-06-06 14:30:00,30.27,30.29,30.24,30.28,62481.0,27.3501,27.3682,27.323,27.3591,62481.0
2023-06-06 14:40:00,30.28,30.28,30.24,30.25,71161.0,27.3591,27.3591,27.323,27.332,71161.0
2023-06-06 14:50:00,30.24,30.28,30.24,30.25,79746.0,27.323,27.3591,27.323,27.332,79746.0
2023-06-06 15:00:00,30.25,30.27,30.24,30.24,90269.0,27.332,27.3501,27.323,27.323,90269.0
2023-06-06 15:10:00,30.24,30.32,30.24,30.32,79050.0,27.323,27.3953,27.323,27.3953,79050.0
2023-06-06 15:20:00,30.32,30.38,30.3,30.37,153670.0,27.3953,27.4495,27.3772,27.4404,153670.0
2023-06-06 15:30:00,30.37,30.4,30.3,30.3,132607.0,27.4404,27.4675,27.3772,27.3772,132607.0
2023-06-06 15:40:00,30.3,30.33,30.26,30.33,261002.0,27.3772,27.4043,27.3411,27.4043,261002.0
2023-06-06 15:50:00,30.33,30.38,30.31,30.35,704012.0,27.4043,27.4495,27.3862,27.4224,704012.0
2023-06-07 09:30:00,30.58,30.74,30.52,30.7,271070.0,27.6302,27.7748,27.576,27.7386,271070.0
2023-06-07 09:40:00,30.71,30.78,30.62,30.78,122848.0,27.7476,27.8109,27.6663,27.8109,122848.0
2023-06-07 09:50:00,30.8,30.88,30.79,30.87,92923.0,27.829,27.9012,27.8199,27.8922,92923.0
2023-06-07 10:00:00,30.86,30.94,30.84,30.94,189828.0,27.8832,27.9555,27.8651,27.9555,189828.0
2023-06-07 10:10:00,30.94,30.99,30.87,30.88,206487.0,27.9555,28.0006,27.8922,27.9012,206487.0
2023-06-07 10:20:00,30.87,30.99,30.87,30.95,207495.0,27.8922,28.0006,27.8922,27.9645,207495.0
2023-06-07 10:30:00,30.95,30.98,30.88,30.98,156640.0,27.9645,27.9916,27.9012,27.9916,156640.0
2023-06-07 10:40:00,30.98,31.07,30.93,31.05,308296.0,27.9916,28.0729,27.9464,28.0548,308296.0
2023-06-07 10:50:00,31.05,31.1,31.02,31.09,166013.0,28.0548,28.1,28.0277,28.091,166013.0
2023-06-07 11:00:00,31.09,31.16,31.08,31.16,203712.0,28.091,28.1542,28.082,28.1542,203712.0
2023-06-07 11:10:00,31.16,31.22,31.14,31.2,206680.0,28.1542,28.2084,28.1362,28.1904,206680.0
2023-06-07 11:20:00,31.2,31.2,31.13,31.13,138254.0,28.1904,28.1904,28.1271,28.1271,138254.0
2023-06-07 11:30:00,31.13,31.15,31.07,31.08,101047.0,28.1271,28.1452,28.0729,28.082,101047.0
2023-06-07 11:40:00,31.09,31.1,31.05,31.08,146865.0,28.091,28.1,28.0548,28.082,146865.0
2023-06-07 11:50:00,31.08,31.12,31.06,31.12,135065.0,28.082,28.1181,28.0639,28.1181,135065.0
2023-06-07 12:00:00,31.11,31.17,31.1,31.15,112432.0,28.1091,28.1633,28.1,28.1452,112432.0
2023-06-07 12:10:00,31.15,31.18,31.13,31.15,98563.0,28.1452,28.1723,28.1271,28.1452,98563.0
2023-06-07 12:20:00,31.14,31.17,31.08,31.11,78048.0,28.1362,28.1633,28.082,28.1091,78048.0
2023-06-07 12:30:00,31.12,31.12,31.04,31.05,53917.0,28.1181,28.1181,28.0458,28.0548,53917.0
2023-06-07 12:40:00,31.05,31.1,31.05,31.07,47986.0,28.0548,28.1,28.0548,28.0729,47986.0
2023-06-07 12:50:00,31.07,31.11,31.03,31.09,107000.0,28.0729,28.1091,28.0368,28.091,107000.0
2023-06-07 13:00:00,31.09,31.11,31.04,31.1,70599.0,28.091,28.1091,28.0458,28.1,70599.0
2023-06-07 13:10:00,31.09,31.12,31.06,31.08,63449.0,28.091,28.1181,28.0639,28.082,63449.0
2023-06-07 13:20:00,31.08,31.13,31.06,31.1,78687.0,28.082,28.1271,28.0639,28.1,78687.0
2023-06-07 13:30:00,31.1,31.11,31.05,31.09,52433.0,28.1,28.1091,28.0548,28.091,52433.0
2023-06-07 13:40:00,31.09,31.14,31.05,31.13,165108.0,28.091,28.1362,28.0548,28.1271,165108.0
2023-06-07 13:50:00,31.13,31.16,31.1,31.15,184901.0,28.1271,28.1542,28.1,28.1452,184901.0
2023-06-07 14:00:00,31.15,31.22,31.14,31.21,162607.0,28.1452,28.2084,28.1362,28.1994,162607.0
2023-06-07 14:10:00,31.21,31.23,31.19,31.21,111544.0,28.1994,28.2175,28.1813,28.1994,111544.0
2023-06-07 14:20:00,31.21,31.31,31.21,31.31,217418.0,28.1994,28.2898,28.1994,28.2898,217418.0
2023-06-07 14:30:00,31.31,31.32,31.24,31.28,285689.0,28.2898,28.2988,28.2265,28.2627,285689.0
2023-06-07 14:40:00,31.28,31.28,31.23,31.25,124627.0,28.2627,28.2627,28.2175,28.2356,124627.0
2023-06-07 14:50:00,31.25,31.3,31.22,31.26,232778.0,28.2356,28.2807,28.2084,28.2446,232778.0
2023-06-07 15:00:00,31.27,31.32,31.24,31.32,276415.0,28.2536,28.2988,28.2265,28.2988,276415.0
2023-06-07 15:10:00,31.32,31.32,31.25,31.26,269712.0,28.2988,28.2988,28.2356,28.2446,269712.0
2023-06-07 15:20:00,31.26,31.29,31.22,31.26,228575.0,28.2446,28.2717,28.2084,28.2446,228575.0
2023-06-07 15:30:00,31.26,31.34,31.24,31.32,477419.0,28.2446,28.3169,28.2265,28.2988,477419.0
2023-06-07 15:40:00,31.31,31.38,31.3,31.38,645351.0,28.2898,28.353,28.2807,28.353,645351.0
2023-06-07 15:50:00,31.38,31.41,31.32,31.4,1542811.0,28.353,28.3801,28.2988,28.3711,1542811.0
2023-06-08 09:30:00,31.4,31.5,31.24,31.27,321125.0,28.3711,28.4614,28.2265,28.2536,321125.0
2023-06-08 09:40:00,31.27,31.29,31.11,31.18,225170.0,28.2536,28.2717,28.1091,28.1723,225170.0
2023-06-08 09:50:00,31.19,31.29,31.14,31.24,215013.0,28.1813,28.2717,28.1362,28.2265,215013.0
2023-06-08 10:00:00,31.25,31.37,31.23,31.31,243643.0,28.2356,28.344,28.2175,28.2898,243643.0
2023-06-08 10:10:00,31.31,31.38,31.27,31.35,151587.0,28.2898,28.353,28.2536,28.3259,151587.0
2023-06-08 10:20:00,31.35,31.37,31.32,31.35,193212.0,28.3259,28.344,28.2988,28.3259,193212.0
2023-06-08 10:30:00,31.36,31.37,31.27,31.32,176557.0,28.3349,28.344,28.2536,28.2988,176557.0
2023-06-08 10:40:00,31.33,31.36,31.29,31.34,193406.0,28.3078,28.3349,28.2717,28.3169,193406.0
2023-06-08 10:50:00,31.34,31.34,31.19,31.21,110049.0,28.3169,28.3169,28.1813,28.1994,110049.0
2023-06-08 11:00:00,31.21,31.22,31.12,31.18,181233.0,28.1994,28.2084,28.1181,28.1723,181233.0
2023-06-08 11:10:00,31.19,31.25,31.17,31.21,111902.0,28.1813,28.2356,28.1633,28.1994,111902.0
2023-06-08 11:20:00,31.21,31.28,31.2,31.27,93308.0,28.1994,28.2627,28.1904,28.2536,93308.0
2023-06-08 11:30:00,31.26,31.3,31.23,31.25,109483.0,28.2446,28.2807,28.2175,28.2356,109483.0
2023-06-08 11:40:00,31.24,31.26,31.08,31.14,166522.0,28.2265,28.2446,28.082,28.1362,166522.0
2023-06-08 11:50:00,31.15,31.15,31.03,31.07,113359.0,28.1452,28.1452,28.0368,28.0729,113359.0
2023-06-08 12:00:00,31.07,31.22,31.06,31.21,128148.0,28.0729,28.2084,28.0639,28.1994,128148.0
2023-06-08 12:10:00,31.21,31.27,31.19,31.27,76377.0,28.1994,28.2536,28.1813,28.2536,76377.0
2023-06-08 12:20:00,31.27,31.38,31.25,31.34,122247.0,28.2536,28.353,28.2356,28.3169,122247.0
2023-06-08 12:30:00,31.33,31.42,31.31,31.39,135590.0,28.3078,28.3892,28.2898,28.3621,135590.0
2023-06-08 12:40:00,31.39,31.43,31.37,31.41,92681.0,28.3621,28.3982,28.344,28.3801,92681.0
2023-06-08 12:50:00,31.41,31.47,31.39,31.43,81967.0,28.3801,28.4343,28.3621,28.3982,81967.0
2023-06-08 13:00:00,31.44,31.47,31.4,31.44,96829.0,28.4072,28.4343,28.3711,28.4072,96829.0
2023-06-08 13:10:00,31.44,31.52,31.41,31.51,164382.0,28.4072,28.4795,28.3801,28.4705,164382.0
2023-06-08 13:20:00,31.51,31.52,31.47,31.49,81702.0,28.4705,28.4795,28.4343,28.4524,81702.0
2023-06-08 13:30:00,31.49,31.55,31.48,31.54,118425.0,28.4524,28.5066,28.4434,28.4976,118425.0
2023-06-08 13:40:00,31.54,31.55,31.5,31.54,100525.0,28.4976,28.5066,28.4614,28.4976,100525.0
2023-06-08 13:50:00,31.53,31.55,31.47,31.53,109423.0,28.4885,28.5066,28.4343,28.4885,109423.0
2023-06-08 14:00:00,31.52,31.55,31.52,31.54,67678.0,28.4795,28.5066,28.4795,28.4976,67678.0
2023-06-08 14:10:00,31.54,31.57,31.53,31.54,104798.0,28.4976,28.5247,28.4885,28.4976,104798.0
2023-06-08 14:20:00,31.54,31.58,31.54,31.57,90390.0,28.4976,28.5337,28.4976,28.5247,90390.0
2023-06-08 14:30:00,31.57,31.59,31.54,31.57,77109.0,28.5247,28.5428,28.4976,28.5247,77109.0
2023-06-08 14:40:00,31.56,31.59,31.52,31.54,90829.0,28.5157,28.5428,28.4795,28.4976,90829.0
2023-06-08 14:50:00,31.54,31.56,31.51,31.52,118199.0,28.4976,28.5157,28.4705,28.4795,118199.0
2023-06-08 15:00:00,31.51,31.54,31.5,31.52,134393.0,28.4705,28.4976,28.4614,28.4795,134393.0
2023-06-08 15:10:00,31.52,31.57,31.51,31.57,203898.0,28.4795,28.5247,28.4705,28.5247,203898.0
2023-06-08 15:20:00,31.57,31.63,31.56,31.63,183830.0,28.5247,28.5789,28.5157,28.5789,183830.0
2023-06-08 15:30:00,31.63,31.66,31.6,31.63,354660.0,28.5789,28.606,28.5518,28.5789,354660.0
2023-06-08 15:40:00,31.63,31.68,31.63,31.64,374477.0,28.5789,28.6241,28.5789,28.5879,374477.0
2023-06-08 15:50:00,31.64,31.72,31.61,31.71,1409872.0,28.5879,28.6602,28.5608,28.6512,1409872.0
2023-06-09 09:30:00,31.17,31.2,30.96,31.05,325479.0,28.578,28.6055,28.3854,28.468,325479.0
2023-06-09 09:40:00,31.05,31.07,30.87,30.92,225329.0,28.468,28.4863,28.3029,28.3488,225329.0
2023-06-09 09:50:00,30.93,30.97,30.83,30.83,222319.0,28.3579,28.3946,28.2663,28.2663,222319.0
2023-06-09 10:00:00,30.84,30.86,30.71,30.73,187895.0,28.2754,28.2938,28.1562,28.1746,187895.0
2023-06-09 10:10:00,30.73,30.79,30.71,30.76,360942.0,28.1746,28.2296,28.1562,28.2021,360942.0
2023-06-09 10:20:00,30.76,30.91,30.72,30.91,205272.0,28.2021,28.3396,28.1654,28.3396,205272.0
2023-06-09 10:30:00,30.91,30.96,30.85,30.92,214470.0,28.3396,28.3854,28.2846,28.3488,214470.0
2023-06-09 10:40:00,30.93,31.01,30.91,30.97,101884.0,28.3579,28.4313,28.3396,28.3946,101884.0
2023-06-09 10:50:00,30.96,30.98,30.86,30.87,136780.0,28.3854,28.4038,28.2938,28.3029,136780.0
2023-06-09 11:00:00,30.88,30.91,30.82,30.83,232878.0,28.3121,28.3396,28.2571,28.2663,232878.0
2023-06-09 11:10:00,30.83,30.85,30.77,30.78,157583.0,28.2663,28.2846,28.2112,28.2204,157583.0
2023-06-09 11:20:00,30.77,30.78,30.65,30.7,59541.0,28.2112,28.2204,28.1012,28.1471,59541.0
2023-06-09 11:30:00,30.7,30.7,30.63,30.65,74660.0,28.1471,28.1471,28.0829,28.1012,74660.0
2023-06-09 11:40:00,30.65,30.68,30.63,30.65,66596.0,28.1012,28.1287,28.0829,28.1012,66596.0
2023-06-09 11:50:00,30.65,30.77,30.64,30.74,183098.0,28.1012,28.2112,28.0921,28.1837,183098.0
2023-06-09 12:00:00,30.75,30.76,30.65,30.68,97978.0,28.1929,28.2021,28.1012,28.1287,97978.0
2023-06-09 12:10:00,30.68,30.69,30.63,30.66,68492.0,28.1287,28.1379,28.0829,28.1104,68492.0
2023-06-09 12:20:00,30.66,30.68,30.62,30.66,90451.0,28.1104,28.1287,28.0737,28.1104,90451.0
2023-06-09 12:30:00,30.67,30.72,30.65,30.71,68130.0,28.1196,28.1654,28.1012,28.1562,68130.0
2023-06-09 12:40:00,30.71,30.74,30.67,30.68,92775.0,28.1562,28.1837,28.1196,28.1287,92775.0
2023-06-09 12:50:00,30.68,30.69,30.65,30.68,59750.0,28.1287,28.1379,28.1012,28.1287,59750.0
2023-06-09 13:00:00,30.68,30.68,30.64,30.66,73983.0,28.1287,28.1287,28.0921,28.1104,73983.0
2023-06-09 13:10:00,30.66,30.66,30.59,30.62,90251.0,28.1104,28.1104,28.0462,28.0737,90251.0
2023-06-09 13:20:00,30.62,30.62,30.54,30.58,99073.0,28.0737,28.0737,28.0004,28.037,99073.0
2023-06-09 13:30:00,30.57,30.59,30.52,30.55,180355.0,28.0279,28.0462,27.982,28.0095,180355.0
2023-06-09 13:40:00,30.55,30.55,30.48,30.49,203550.0,28.0095,28.0095,27.9454,27.9545,203550.0
2023-06-09 13:50:00,30.49,30.51,30.44,30.51,92193.0,27.9545,27.9729,27.9087,27.9729,92193.0
2023-06-09 14:00:00,30.51,30.52,30.47,30.48,107798.0,27.9729,27.982,27.9362,27.9454,107798.0
2023-06-09 14:10:00,30.49,30.52,30.47,30.48,66777.0,27.9545,27.982,27.9362,27.9454,66777.0
2023-06-09 14:20:00,30.48,30.5,30.44,30.44,70615.0,27.9454,27.9637,27.9087,27.9087,70615.0
2023-06-09 14:30:00,30.45,30.48,30.42,30.43,80428.0,27.9179,27.9454,27.8904,27.8995,80428.0
2023-06-09 14:40:00,30.42,30.46,30.41,30.44,91674.0,27.8904,27.927,27.8812,27.9087,91674.0
2023-06-09 14:50:00,30.44,30.45,30.42,30.44,66565.0,27.9087,27.9179,27.8904,27.9087,66565.0
2023-06-09 15:00:00,30.44,30.52,30.43,30.45,111361.0,27.9087,27.982,27.8995,27.9179,111361.0
2023-06-09 15:10:00,30.45,30.47,30.43,30.45,136114.0,27.9179,27.9362,27.8995,27.9179,136114.0
2023-06-09 15:20:00,30.45,30.48,30.4,30.42,149583.0,27.9179,27.9454,27.872,27.8904,149583.0
2023-06-09 15:30:00,30.42,30.45,30.38,30.41,271422.0,27.8904,27.9179,27.8537,27.8812,271422.0
2023-06-09 15:40:00,30.41,30.51,30.4,30.5,348307.0,27.8812,27.9729,27.872,27.9637,348307.0
2023-06-09 15:50:00,30.5,30.5,30.38,30.39,1067559.0,27.9637,27.9637,27.8537,27.8628,1067559.0
2023-06-12 09:30:00,30.15,30.34,30.1,30.26,195935.0,27.6428,27.817,27.597,27.7437,195935.0
2023-06-12 09:40:00,30.27,30.5,30.26,30.46,162385.0,27.7528,27.9637,27.7437,27.927,162385.0
2023-06-12 09:50:00,30.46,30.58,30.45,30.52,144102.0,27.927,28.037,27.9179,27.982,144102.0
2023-06-12 10:00:00,30.52,30.56,30.34,30.44,550705.0,27.982,28.0187,27.817,27.9087,550705.0
2023-06-12 10:10:00,30.43,30.58,30.43,30.58,100661.0,27.8995,28.037,27.8995,28.037,100661.0
2023-06-12 10:20:00,30.58,30.59,30.4,30.41,118933.0,28.037,28.0462,27.872,27.8812,118933.0
2023-06-12 10:30:00,30.41,30.41,30.28,30.34,163692.0,27.8812,27.8812,27.762,27.817,163692.0
2023-06-12 10:40:00,30.34,30.42,30.32,30.41,105942.0,27.817,27.8904,27.7987,27.8812,105942.0
2023-06-12 10:50:00,30.41,30.53,30.39,30.47,114586.0,27.8812,27.9912,27.8628,27.9362,114586.0
2023-06-12 11:00:00,30.47,30.62,30.47,30.61,127597.0,27.9362,28.0737,27.9362,28.0646,127597.0
2023-06-12 11:10:00,30.61,30.65,30.57,30.63,144752.0,28.0646,28.1012,28.0279,28.0829,144752.0
2023-06-12 11:20:00,30.63,30.63,30.56,30.6,137802.0,28.0829,28.0829,28.0187,28.0554,137802.0
2023-06-12 11:30:00,30.6,30.63,30.56,30.61,104463.0,28.0554,28.0829,28.0187,28.0646,104463.0
2023-06-12 11:40:00,30.62,30.64,30.58,30.62,167997.0,28.0737,28.0921,28.037,28.0737,167997.0
2023-06-12 11:50:00,30.62,30.64,30.56,30.62,114644.0,28.0737,28.0921,28.0187,28.0737,114644.0
2023-06-12 12:00:00,30.62,30.66,30.61,30.62,72045.0,28.0737,28.1104,28.0646,28.0737,72045.0
2023-06-12 12:10:00,30.62,30.66,30.6,30.65,85625.0,28.0737,28.1104,28.0554,28.1012,85625.0
2023-06-12 12:20:00,30.65,30.66,30.61,30.63,80443.0,28.1012,28.1104,28.0646,28.0829,80443.0
2023-06-12 12:30:00,30.64,30.66,30.62,30.64,97629.0,28.0921,28.1104,28.0737,28.0921,97629.0
2023-06-12 12:40:00,30.64,30.65,30.61,30.64,79275.0,28.0921,28.1012,28.0646,28.0921,79275.0
2023-06-12 12:50:00,30.63,30.64,30.61,30.62,84456.0,28.0829,28.0921,28.0646,28.0737,84456.0
2023-06-12 13:00:00,30.62,30.62,30.53,30.55,71245.0,28.0737,28.0737,27.9912,28.0095,71245.0
2023-06-12 13:10:00,30.55,30.55,30.5,30.54,55330.0,28.0095,28.0095,27.9637,28.0004,55330.0
2023-06-12 13:20:00,30.54,30.55,30.5,30.54,63757.0,28.0004,28.0095,27.9637,28.0004,63757.0
2023-06-12 13:30:00,30.54,30.55,30.48,30.51,74790.0,28.0004,28.0095,27.9454,27.9729,74790.0
2023-06-12 13:40:00,30.51,30.55,30.5,30.55,115403.0,27.9729,28.0095,27.9637,28.0095,115403.0
2023-06-12 13:50:00,30.54,30.57,30.54,30.57,87948.0,28.0004,28.0279,28.0004,28.0279,87948.0
2023-06-12 14:00:00,30.56,30.59,30.54,30.58,72003.0,28.0187,28.0462,28.0004,28.037,72003.0
2023-06-12 14:10:00,30.58,30.61,30.56,30.61,77547.0,28.037,28.0646,28.0187,28.0646,77547.0
2023-06-12 14:20:00,30.61,30.62,30.54,30.55,185835.0,28.0646,28.0737,28.0004,28.0095,185835.0
2023-06-12 14:30:00,30.55,30.6,30.54,30.59,129495.0,28.0095,28.0554,28.0004,28.0462,129495.0
2023-06-12 14:40:00,30.58,30.58,30.52,30.55,74087.0,28.037,28.037,27.982,28.0095,74087.0
2023-06-12 14:50:00,30.55,30.59,30.54,30.57,159586.0,28.0095,28.0462,28.0004,28.0279,159586.0
2023-06-12 15:00:00,30.57,30.61,30.54,30.58,101312.0,28.0279,28.0646,28.0004,28.037,101312.0
2023-06-12 15:10:00,30.58,30.63,30.57,30.62,95028.0,28.037,28.0829,28.0279,28.0737,95028.0
2023-06-12 15:20:00,30.61,30.62,30.58,30.62,127715.0,28.0646,28.0737,28.037,28.0737,127715.0
2023-06-12 15:30:00,30.62,30.63,30.59,30.62,241468.0,28.0737,28.0829,28.0462,28.0737,241468.0
2023-06-12 15:40:00,30.62,30.62,30.56,30.56,188566.0,28.0737,28.0737,28.0187,28.0187,188566.0
2023-06-12 15:50:00,30.57,30.61,30.55,30.56,668843.0,28.0279,28.0646,28.0095,28.0187,668843.0
2023-06-13 09:30:00,30.6,30.77,30.55,30.75,197309.0,28.0554,28.2112,28.0095,28.1929,197309.0
2023-06-13 09:40:00,30.76,30.82,30.66,30.78,287092.0,28.2021,28.2571,28.1104,28.2204,287092.0
2023-06-13 09:50:00,30.78,30.81,30.7,30.75,137286.0,28.2204,28.2479,28.1471,28.1929,137286.0
2023-06-13 10:00:00,30.76,30.87,30.73,30.86,276321.0,28.2021,28.3029,28.1746,28.2938,276321.0
2023-06-13 10:10:00,30.85,30.99,30.84,30.9,217134.0,28.2846,28.413,28.2754,28.3304,217134.0
2023-06-13 10:20:00,30.89,30.96,30.87,30.92,175051.0,28.3213,28.3854,28.3029,28.3488,175051.0
2023-06-13 10:30:00,30.92,30.94,30.84,30.85,120893.0,28.3488,28.3671,28.2754,28.2846,120893.0
2023-06-13 10:40:00,30.85,30.85,30.78,30.79,207623.0,28.2846,28.2846,28.2204,28.2296,207623.0
2023-06-13 10:50:00,30.79,30.79,30.69,30.75,121486.0,28.2296,28.2296,28.1379,28.1929,121486.0
2023-06-13 11:00:00,30.75,30.79,30.66,30.69,95087.0,28.1929,28.2296,28.1104,28.1379,95087.0
2023-06-13 11:10:00,30.68,30.72,30.64,30.69,104586.0,28.1287,28.1654,28.0921,28.1379,104586.0
2023-06-13 11:20:00,30.69,30.73,30.65,30.65,130855.0,28.1379,28.1746,28.1012,28.1012,130855.0
2023-06-13 11:30:00,30.66,30.68,30.62,30.63,72576.0,28.1104,28.1287,28.0737,28.0829,72576.0
2023-06-13 11:40:00,30.64,30.68,30.63,30.65,51364.0,28.0921,28.1287,28.0829,28.1012,51364.0
2023-06-13 11:50:00,30.65,30.7,30.64,30.65,78944.0,28.1012,28.1471,28.0921,28.1012,78944.0
2023-06-13 12:00:00,30.64,30.66,30.62,30.63,65920.0,28.0921,28.1104,28.0737,28.0829,65920.0
2023-06-13 12:10:00,30.63,30.65,30.59,30.65,55070.0,28.0829,28.1012,28.0462,28.1012,55070.0
2023-06-13 12:20:00,30.64,30.71,30.64,30.66,55627.0,28.0921,28.1562,28.0921,28.1104,55627.0
2023-06-13 12:30:00,30.66,30.67,30.62,30.64,70224.0,28.1104,28.1196,28.0737,28.0921,70224.0
2023-06-13 12:40:00,30.64,30.66,30.63,30.65,65243.0,28.0921,28.1104,28.0829,28.1012,65243.0
2023-06-13 12:50:00,30.66,30.67,30.62,30.64,78778.0,28.1104,28.1196,28.0737,28.0921,78778.0
2023-06-13 13:00:00,30.63,30.66,30.61,30.62,100645.0,28.0829,28.1104,28.0646,28.0737,100645.0
2023-06-13 13:10:00,30.63,30.63,30.58,30.63,82930.0,28.0829,28.0829,28.037,28.0829,82930.0
2023-06-13 13:20:00,30.63,30.69,30.61,30.66,100046.0,28.0829,28.1379,28.0646,28.1104,100046.0
2023-06-13 13:30:00,30.66,30.66,30.56,30.57,86360.0,28.1104,28.1104,28.0187,28.0279,86360.0
2023-06-13 13:40:00,30.58,30.63,30.56,30.62,78297.0,28.037,28.0829,28.0187,28.0737,78297.0
2023-06-13 13:50:00,30.62,30.64,30.6,30.63,74672.0,28.0737,28.0921,28.0554,28.0829,74672.0
2023-06-13 14:00:00,30.63,30.68,30.62,30.65,65432.0,28.0829,28.1287,28.0737,28.1012,65432.0
2023-06-13 14:10:00,30.65,30.67,30.61,30.64,87654.0,28.1012,28.1196,28.0646,28.0921,87654.0
2023-06-13 14:20:00,30.65,30.7,30.63,30.66,92845.0,28.1012,28.1471,28.0829,28.1104,92845.0
2023-06-13 14:30:00,30.65,30.66,30.61,30.65,98531.0,28.1012,28.1104,28.0646,28.1012,98531.0
2023-06-13 14:40:00,30.65,30.66,30.61,30.62,105028.0,28.1012,28.1104,28.0646,28.0737,105028.0
2023-06-13 14:50:00,30.62,30.63,30.55,30.59,80045.0,28.0737,28.0829,28.0095,28.0462,80045.0
2023-06-13 15:00:00,30.59,30.64,30.58,30.59,94738.0,28.0462,28.0921,28.037,28.0462,94738.0
2023-06-13 15:10:00,30.59,30.63,30.58,30.59,107219.0,28.0462,28.0829,28.037,28.0462,107219.0
2023-06-13 15:20:00,30.6,30.61,30.55,30.55,218355.0,28.0554,28.0646,28.0095,28.0095,218355.0
2023-06-13 15:30:00,30.56,30.6,30.54,30.56,184032.0,28.0187,28.0554,28.0004,28.0187,184032.0
2023-06-13 15:40:00,30.56,30.58,30.5,30.5,210904.0,28.0187,28.037,27.9637,27.9637,210904.0
2023-06-13 15:50:00,30.5,30.51,30.44,30.48,874055.0,27.9637,27.9729,27.9087,27.9454,874055.0
2023-06-14 09:30:00,30.64,30.74,30.57,30.72,178894.0,28.0921,28.1837,28.0279,28.1654,178894.0
2023-06-14 09:40:00,30.71,30.71,30.49,30.61,128958.0,28.1562,28.1562,27.9545,28.0646,128958.0
2023-06-14 09:50:00,30.61,30.64,30.53,30.54,84344.0,28.0646,28.0921,27.9912,28.0004,84344.0
2023-06-14 10:00:00,30.54,30.57,30.5,30.53,74232.0,28.0004,28.0279,27.9637,27.9912,74232.0
2023-06-14 10:10:00,30.54,30.63,30.51,30.58,68838.0,28.0004,28.0829,27.9729,28.037,68838.0
2023-06-14 10:20:00,30.58,30.59,30.53,30.54,73233.0,28.037,28.0462,27.9912,28.0004,73233.0
2023-06-14 10:30:00,30.53,30.56,30.48,30.54,129454.0,27.9912,28.0187,27.9454,28.0004,129454.0
2023-06-14 10:40:00,30.55,30.56,30.51,30.54,83012.0,28.0095,28.0187,27.9729,28.0004,83012.0
2023-06-14 10:50:00,30.53,30.53,30.46,30.5,60046.0,27.9912,27.9912,27.927,27.9637,60046.0
2023-06-14 11:00:00,30.5,30.54,30.47,30.47,104076.0,27.9637,28.0004,27.9362,27.9362,104076.0
2023-06-14 11:10:00,30.47,30.51,30.44,30.48,102489.0,27.9362,27.9729,27.9087,27.9454,102489.0
2023-06-14 11:20:00,30.49,30.52,30.45,30.45,49939.0,27.9545,27.982,27.9179,27.9179,49939.0
2023-06-14 11:30:00,30.45,30.5,30.42,30.44,56685.0,27.9179,27.9637,27.8904,27.9087,56685.0
2023-06-14 11:40:00,30.44,30.46,30.42,30.45,80673.0,27.9087,27.927,27.8904,27.9179,80673.0
2023-06-14 11:50:00,30.45,30.45,30.4,30.41,55179.0,27.9179,27.9179,27.872,27.8812,55179.0
2023-06-14 12:00:00,30.41,30.42,30.34,30.36,49736.0,27.8812,27.8904,27.817,27.8353,49736.0
2023-06-14 12:10:00,30.35,30.41,30.34,30.41,38829.0,27.8262,27.8812,27.817,27.8812,38829.0
2023-06-14 12:20:00,30.4,30.45,30.39,30.41,113328.0,27.872,27.9179,27.8628,27.8812,113328.0
2023-06-14 12:30:00,30.41,30.43,30.38,30.4,42150.0,27.8812,27.8995,27.8537,27.872,42150.0
2023-06-14 12:40:00,30.41,30.46,30.38,30.43,38609.0,27.8812,27.927,27.8537,27.8995,38609.0
2023-06-14 12:50:00,30.43,30.45,30.42,30.45,46838.0,27.8995,27.9179,27.8904,27.9179,46838.0
2023-06-14 13:00:00,30.45,30.47,30.43,30.46,38294.0,27.9179,27.9362,27.8995,27.927,38294.0
2023-06-14 13:10:00,30.46,30.46,30.39,30.39,46966.0,27.927,27.927,27.8628,27.8628,46966.0
2023-06-14 13:20:00,30.39,30.44,30.38,30.42,74954.0,27.8628,27.9087,27.8537,27.8904,74954.0
2023-06-14 13:30:00,30.42,30.46,30.41,30.45,56315.0,27.8904,27.927,27.8812,27.9179,56315.0
2023-06-14 13:40:00,30.45,30.47,30.42,30.44,49263.0,27.9179,27.9362,27.8904,27.9087,49263.0
2023-06-14 13:50:00,30.43,30.45,30.41,30.42,42176.0,27.8995,27.9179,27.8812,27.8904,42176.0
2023-06-14 14:00:00,30.41,30.42,30.25,30.31,85145.0,27.8812,27.8904,27.7345,27.7895,85145.0
2023-06-14 14:10:00,30.32,30.35,30.26,30.29,91615.0,27.7987,27.8262,27.7437,27.7712,91615.0
2023-06-14 14:20:00,30.28,30.31,30.19,30.21,111461.0,27.762,27.7895,27.6795,27.6978,111461.0
2023-06-14 14:30:00,30.2,30.28,30.19,30.24,98888.0,27.6886,27.762,27.6795,27.7253,98888.0
2023-06-14 14:40:00,30.23,30.34,30.23,30.33,97098.0,27.7162,27.817,27.7162,27.8078,97098.0
2023-06-14 14:50:00,30.32,30.33,30.25,30.26,82443.0,27.7987,27.8078,27.7345,27.7437,82443.0
2023-06-14 15:00:00,30.26,30.37,30.25,30.33,95534.0,27.7437,27.8445,27.7345,27.8078,95534.0
2023-06-14 15:10:00,30.33,30.34,30.25,30.31,123392.0,27.8078,27.817,27.7345,27.7895,123392.0
2023-06-14 15:20:00,30.3,30.36,30.29,30.32,111076.0,27.7803,27.8353,27.7712,27.7987,111076.0
2023-06-14 15:30:00,30.32,30.37,30.27,30.33,157468.0,27.7987,27.8445,27.7528,27.8078,157468.0
2023-06-14 15:40:00,30.33,30.34,30.25,30.26,261807.0,27.8078,27.817,27.7345,27.7437,261807.0
2023-06-14 15:50:00,30.26,30.26,30.19,30.22,822337.0,27.7437,27.7437,27.6795,27.707,822337.0
2023-06-15 09:30:00,30.28,30.48,30.22,30.46,119805.0,27.762,27.9454,27.707,27.927,119805.0
2023-06-15 09:40:00,30.46,30.5,30.38,30.47,149496.0,27.927,27.9637,27.8537,27.9362,149496.0
2023-06-15 09:50:00,30.48,30.56,30.47,30.54,91867.0,27.9454,28.0187,27.9362,28.0004,91867.0
2023-06-15 10:00:00,30.54,30.64,30.53,30.57,109901.0,28.0004,28.0921,27.9912,28.0279,109901.0
2023-06-15 10:10:00,30.57,30.61,30.56,30.61,79391.0,28.0279,28.0646,28.0187,28.0646,79391.0
2023-06-15 10:20:00,30.61,30.61,30.49,30.5,66160.0,28.0646,28.0646,27.9545,27.9637,66160.0
2023-06-15 10:30:00,30.5,30.58,30.49,30.54,89212.0,27.9637,28.037,27.9545,28.0004,89212.0
2023-06-15 10:40:00,30.53,30.54,30.47,30.5,91083.0,27.9912,28.0004,27.9362,27.9637,91083.0
2023-06-15 10:50:00,30.49,30.56,30.47,30.55,68760.0,27.9545,28.0187,27.9362,28.0095,68760.0
2023-06-15 11:00:00,30.55,30.58,30.55,30.58,39589.0,28.0095,28.037,28.0095,28.037,39589.0
2023-06-15 11:10:00,30.58,30.66,30.57,30.62,82538.0,28.037,28.1104,28.0279,28.0737,82538.0
2023-06-15 11:20:00,30.63,30.67,30.63,30.67,77283.0,28.0829,28.1196,28.0829,28.1196,77283.0
2023-06-15 11:30:00,30.67,30.77,30.66,30.76,221726.0,28.1196,28.2112,28.1104,28.2021,221726.0
2023-06-15 11:40:00,30.76,30.79,30.68,30.68,108001.0,28.2021,28.2296,28.1287,28.1287,108001.0
2023-06-15 11:50:00,30.67,30.7,30.64,30.67,69695.0,28.1196,28.1471,28.0921,28.1196,69695.0
2023-06-15 12:00:00,30.67,30.67,30.6,30.67,111737.0,28.1196,28.1196,28.0554,28.1196,111737.0
2023-06-15 12:10:00,30.66,30.67,30.63,30.65,43827.0,28.1104,28.1196,28.0829,28.1012,43827.0
2023-06-15 12:20:00,30.66,30.69,30.63,30.69,62909.0,28.1104,28.1379,28.0829,28.1379,62909.0
2023-06-15 12:30:00,30.69,30.7,30.66,30.69,77108.0,28.1379,28.1471,28.1104,28.1379,77108.0
2023-06-15 12:40:00,30.69,30.71,30.67,30.69,66374.0,28.1379,28.1562,28.1196,28.1379,66374.0
2023-06-15 12:50:00,30.69,30.69,30.66,30.68,100053.0,28.1379,28.1379,28.1104,28.1287,100053.0
2023-06-15 13:00:00,30.69,30.69,30.64,30.66,97405.0,28.1379,28.1379,28.0921,28.1104,97405.0
2023-06-15 13:10:00,30.66,30.71,30.64,30.7,140546.0,28.1104,28.1562,28.0921,28.1471,140546.0
2023-06-15 13:20:00,30.7,30.73,30.67,30.73,67888.0,28.1471,28.1746,28.1196,28.1746,67888.0
2023-06-15 13:30:00,30.73,30.76,30.71,30.73,69418.0,28.1746,28.2021,28.1562,28.1746,69418.0
2023-06-15 13:40:00,30.73,30.78,30.72,30.78,63718.0,28.1746,28.2204,28.1654,28.2204,63718.0
2023-06-15 13:50:00,30.78,30.8,30.77,30.78,81878.0,28.2204,28.2388,28.2112,28.2204,81878.0
2023-06-15 14:00:00,30.77,30.81,30.74,30.75,127790.0,28.2112,28.2479,28.1837,28.1929,127790.0
2023-06-15 14:10:00,30.74,30.8,30.74,30.77,102135.0,28.1837,28.2388,28.1837,28.2112,102135.0
2023-06-15 14:20:00,30.77,30.77,30.73,30.74,88031.0,28.2112,28.2112,28.1746,28.1837,88031.0
2023-06-15 14:30:00,30.75,30.78,30.74,30.77,85299.0,28.1929,28.2204,28.1837,28.2112,85299.0
2023-06-15 14:40:00,30.77,30.78,30.73,30.74,84242.0,28.2112,28.2204,28.1746,28.1837,84242.0
2023-06-15 14:50:00,30.74,30.85,30.73,30.83,143960.0,28.1837,28.2846,28.1746,28.2663,143960.0
2023-06-15 15:00:00,30.83,30.84,30.73,30.76,211562.0,28.2663,28.2754,28.1746,28.2021,211562.0
2023-06-15 15:10:00,30.75,30.76,30.68,30.7,104104.0,28.1929,28.2021,28.1287,28.1471,104104.0
2023-06-15 15:20:00,30.69,30.7,30.66,30.69,87227.0,28.1379,28.1471,28.1104,28.1379,87227.0
2023-06-15 15:30:00,30.7,30.72,30.63,30.65,207787.0,28.1471,28.1654,28.0829,28.1012,207787.0
2023-06-15 15:40:00,30.65,30.69,30.62,30.64,332463.0,28.1012,28.1379,28.0737,28.0921,332463.0
2023-06-15 15:50:00,30.64,30.66,30.54,30.57,993005.0,28.0921,28.1104,28.0004,28.0279,993005.0
2023-06-16 09:30:00,30.69,30.77,30.51,30.73,1527416.0,28.1379,28.2112,27.9729,28.1746,1527416.0
2023-06-16 09:40:00,30.76,30.78,30.61,30.68,69747.0,28.2021,28.2204,28.0646,28.1287,69747.0
2023-06-16 09:50:00,30.71,30.73,30.65,30.68,40553.0,28.1562,28.1746,28.1012,28.1287,40553.0
2023-06-16 10:00:00,30.68,30.73,30.66,30.73,56513.0,28.1287,28.1746,28.1104,28.1746,56513.0
2023-06-16 10:10:00,30.73,30.77,30.65,30.65,74889.0,28.1746,28.2112,28.1012,28.1012,74889.0
2023-06-16 10:20:00,30.65,30.69,30.62,30.66,59245.0,28.1012,28.1379,28.0737,28.1104,59245.0
2023-06-16 10:30:00,30.67,30.69,30.55,30.55,62922.0,28.1196,28.1379,28.0095,28.0095,62922.0
2023-06-16 10:40:00,30.55,30.58,30.52,30.57,72324.0,28.0095,28.037,27.982,28.0279,72324.0
2023-06-16 10:50:00,30.57,30.61,30.55,30.61,59901.0,28.0279,28.0646,28.0095,28.0646,59901.0
2023-06-16 11:00:00,30.61,30.61,30.53,30.57,57573.0,28.0646,28.0646,27.9912,28.0279,57573.0
2023-06-16 11:10:00,30.57,30.6,30.54,30.57,55878.0,28.0279,28.0554,28.0004,28.0279,55878.0
2023-06-16 11:20:00,30.57,30.59,30.51,30.55,70779.0,28.0279,28.0462,27.9729,28.0095,70779.0
2023-06-16 11:30:00,30.55,30.6,30.55,30.56,57593.0,28.0095,28.0554,28.0095,28.0187,57593.0
2023-06-16 11:40:00,30.56,30.6,30.56,30.59,34612.0,28.0187,28.0554,28.0187,28.0462,34612.0
2023-06-16 11:50:00,30.58,30.6,30.54,30.6,31300.0,28.037,28.0554,28.0004,28.0554,31300.0
2023-06-16 12:00:00,30.6,30.61,30.56,30.58,40377.0,28.0554,28.0646,28.0187,28.037,40377.0
2023-06-16 12:10:00,30.58,30.65,30.56,30.64,50342.0,28.037,28.1012,28.0187,28.0921,50342.0
2023-06-16 12:20:00,30.63,30.66,30.62,30.65,27228.0,28.0829,28.1104,28.0737,28.1012,27228.0
2023-06-16 12:30:00,30.65,30.7,30.63,30.68,72276.0,28.1012,28.1471,28.0829,28.1287,72276.0
2023-06-16 12:40:00,30.68,30.72,30.68,30.71,43717.0,28.1287,28.1654,28.1287,28.1562,43717.0
2023-06-16 12:50:00,30.71,30.74,30.7,30.73,33573.0,28.1562,28.1837,28.1471,28.1746,33573.0
2023-06-16 13:00:00,30.73,30.76,30.72,30.75,51090.0,28.1746,28.2021,28.1654,28.1929,51090.0
2023-06-16 13:10:00,30.74,30.76,30.72,30.75,44854.0,28.1837,28.2021,28.1654,28.1929,44854.0
2023-06-16 13:20:00,30.75,30.76,30.71,30.74,52919.0,28.1929,28.2021,28.1562,28.1837,52919.0
2023-06-16 13:30:00,30.73,30.73,30.69,30.7,35160.0,28.1746,28.1746,28.1379,28.1471,35160.0
2023-06-16 13:40:00,30.71,30.71,30.68,30.69,25699.0,28.1562,28.1562,28.1287,28.1379,25699.0
2023-06-16 13:50:00,30.68,30.74,30.68,30.74,35712.0,28.1287,28.1837,28.1287,28.1837,35712.0
2023-06-16 14:00:00,30.73,30.74,30.7,30.71,56369.0,28.1746,28.1837,28.1471,28.1562,56369.0
2023-06-16 14:10:00,30.71,30.74,30.69,30.74,65097.0,28.1562,28.1837,28.1379,28.1837,65097.0
2023-06-16 14:20:00,30.74,30.76,30.72,30.75,46169.0,28.1837,28.2021,28.1654,28.1929,46169.0
2023-06-16 14:30:00,30.74,30.75,30.71,30.74,61398.0,28.1837,28.1929,28.1562,28.1837,61398.0
2023-06-16 14:40:00,30.74,30.75,30.7,30.71,87580.0,28.1837,28.1929,28.1471,28.1562,87580.0
2023-06-16 14:50:00,30.71,30.72,30.64,30.65,84198.0,28.1562,28.1654,28.0921,28.1012,84198.0
2023-06-16 15:00:00,30.65,30.67,30.6,30.62,105401.0,28.1012,28.1196,28.0554,28.0737,105401.0
2023-06-16 15:10:00,30.61,30.62,30.56,30.6,129535.0,28.0646,28.0737,28.0187,28.0554,129535.0
2023-06-16 15:20:00,30.6,30.64,30.57,30.58,167886.0,28.0554,28.0921,28.0279,28.037,167886.0
2023-06-16 15:30:00,30.58,30.67,30.57,30.62,196019.0,28.037,28.1196,28.0279,28.0737,196019.0
2023-06-16 15:40:00,30.62,30.62,30.52,30.53,492750.0,28.0737,28.0737,27.982,27.9912,492750.0
2023-06-16 15:50:00,30.53,30.63,30.51,30.54,1153338.0,27.9912,28.0829,27.9729,28.0004,1153338.0
2023-06-20 09:30:00,30.47,30.5,30.33,30.35,216853.0,27.9362,27.9637,27.8078,27.8262,216853.0
2023-06-20 09:40:00,30.35,30.37,30.26,30.29,148214.0,27.8262,27.8445,27.7437,27.7712,148214.0
2023-06-20 09:50:00,30.28,30.39,30.25,30.39,133948.0,27.762,27.8628,27.7345,27.8628,133948.0
2023-06-20 10:00:00,30.39,30.46,30.37,30.4,82781.0,27.8628,27.927,27.8445,27.872,82781.0
2023-06-20 10:10:00,30.4,30.42,30.36,30.38,147135.0,27.872,27.8904,27.8353,27.8537,147135.0
2023-06-20 10:20:00,30.38,30.39,30.24,30.27,112339.0,27.8537,27.8628,27.7253,27.7528,112339.0
2023-06-20 10:30:00,30.27,30.37,30.26,30.3,64786.0,27.7528,27.8445,27.7437,27.7803,64786.0
2023-06-20 10:40:00,30.29,30.32,30.26,30.3,63300.0,27.7712,27.7987,27.7437,27.7803,63300.0
2023-06-20 10:50:00,30.3,30.38,30.29,30.38,64392.0,27.7803,27.8537,27.7712,27.8537,64392.0
2023-06-20 11:00:00,30.38,30.41,30.32,30.33,75782.0,27.8537,27.8812,27.7987,27.8078,75782.0
2023-06-20 11:10:00,30.33,30.37,30.3,30.32,56250.0,27.8078,27.8445,27.7803,27.7987,56250.0
2023-06-20 11:20:00,30.32,30.34,30.3,30.31,62199.0,27.7987,27.817,27.7803,27.7895,62199.0
2023-06-20 11:30:00,30.3,30.32,30.28,30.32,81776.0,27.7803,27.7987,27.762,27.7987,81776.0
2023-06-20 11:40:00,30.32,30.4,30.32,30.38,74404.0,27.7987,27.872,27.7987,27.8537,74404.0
2023-06-20 11:50:00,30.38,30.43,30.36,30.4,63500.0,27.8537,27.8995,27.8353,27.872,63500.0
2023-06-20 12:00:00,30.4,30.42,30.35,30.36,92067.0,27.872,27.8904,27.8262,27.8353,92067.0
2023-06-20 12:10:00,30.37,30.39,30.28,30.29,78552.0,27.8445,27.8628,27.762,27.7712,78552.0
2023-06-20 12:20:00,30.28,30.36,30.28,30.34,72562.0,27.762,27.8353,27.762,27.817,72562.0
2023-06-20 12:30:00,30.34,30.39,30.31,30.35,94509.0,27.817,27.8628,27.7895,27.8262,94509.0
2023-06-20 12:40:00,30.36,30.39,30.33,30.38,59831.0,27.8353,27.8628,27.8078,27.8537,59831.0
2023-06-20 12:50:00,30.37,30.4,30.37,30.39,59763.0,27.8445,27.872,27.8445,27.8628,59763.0
2023-06-20 13:00:00,30.39,30.41,30.36,30.37,64802.0,27.8628,27.8812,27.8353,27.8445,64802.0
2023-06-20 13:10:00,30.38,30.43,30.36,30.43,95979.0,27.8537,27.8995,27.8353,27.8995,95979.0
2023-06-20 13:20:00,30.42,30.42,30.37,30.4,66923.0,27.8904,27.8904,27.8445,27.872,66923.0
2023-06-20 13:30:00,30.41,30.41,30.38,30.39,48052.0,27.8812,27.8812,27.8537,27.8628,48052.0
2023-06-20 13:40:00,30.39,30.4,30.37,30.4,38211.0,27.8628,27.872,27.8445,27.872,38211.0
2023-06-20 13:50:00,30.4,30.41,30.37,30.37,48865.0,27.872,27.8812,27.8445,27.8445,48865.0
2023-06-20 14:00:00,30.37,30.41,30.37,30.41,61730.0,27.8445,27.8812,27.8445,27.8812,61730.0
2023-06-20 14:10:00,30.4,30.45,30.4,30.43,65819.0,27.872,27.9179,27.872,27.8995,65819.0
2023-06-20 14:20:00,30.43,30.5,30.43,30.5,102463.0,27.8995,27.9637,27.8995,27.9637,102463.0
2023-06-20 14:30:00,30.5,30.54,30.49,30.51,88548.0,27.9637,28.0004,27.9545,27.9729,88548.0
2023-06-20 14:40:00,30.52,30.54,30.48,30.54,105366.0,27.982,28.0004,27.9454,28.0004,105366.0
2023-06-20 14:50:00,30.54,30.54,30.51,30.52,81132.0,28.0004,28.0004,27.9729,27.982,81132.0
2023-06-20 15:00:00,30.53,30.55,30.5,30.54,157885.0,27.9912,28.0095,27.9637,28.0004,157885.0
2023-06-20 15:10:00,30.53,30.55,30.51,30.51,102024.0,27.9912,28.0095,27.9729,27.9729,102024.0
2023-06-20 15:20:00,30.51,30.56,30.5,30.55,157125.0,27.9729,28.0187,27.9637,28.0095,157125.0
2023-06-20 15:30:00,30.55,30.58,30.54,30.57,287020.0,28.0095,28.037,28.0004,28.0279,287020.0
2023-06-20 15:40:00,30.57,30.65,30.56,30.62,335138.0,28.0279,28.1012,28.0187,28.0737,335138.0
2023-06-20 15:50:00,30.62,30.67,30.6,30.65,1047714.0,28.0737,28.1196,28.0554,28.1012,1047714.0
2023-06-21 09:30:00,30.54,30.59,30.45,30.46,85981.0,28.0004,28.0462,27.9179,27.927,85981.0
2023-06-21 09:40:00,30.47,30.66,30.43,30.65,77059.0,27.9362,28.1104,27.8995,28.1012,77059.0
2023-06-21 09:50:00,30.65,30.73,30.64,30.7,89210.0,28.1012,28.1746,28.0921,28.1471,89210.0
2023-06-21 10:00:00,30.7,30.85,30.7,30.73,135844.0,28.1471,28.2846,28.1471,28.1746,135844.0
2023-06-21 10:10:00,30.74,30.85,30.73,30.82,153151.0,28.1837,28.2846,28.1746,28.2571,153151.0
2023-06-21 10:20:00,30.82,30.93,30.81,30.92,89143.0,28.2571,28.3579,28.2479,28.3488,89143.0
2023-06-21 10:30:00,30.93,30.96,30.85,30.89,93822.0,28.3579,28.3854,28.2846,28.3213,93822.0
2023-06-21 10:40:00,30.88,30.93,30.85,30.89,54661.0,28.3121,28.3579,28.2846,28.3213,54661.0
2023-06-21 10:50:00,30.89,30.98,30.87,30.95,99071.0,28.3213,28.4038,28.3029,28.3763,99071.0
2023-06-21 11:00:00,30.95,31.01,30.95,30.97,131810.0,28.3763,28.4313,28.3763,28.3946,131810.0
2023-06-21 11:10:00,30.97,30.98,30.93,30.97,67438.0,28.3946,28.4038,28.3579,28.3946,67438.0
2023-06-21 11:20:00,30.97,31.04,30.97,31.03,107860.0,28.3946,28.4588,28.3946,28.4496,107860.0
2023-06-21 11:30:00,31.02,31.03,30.95,30.99,79555.0,28.4405,28.4496,28.3763,28.413,79555.0
2023-06-21 11:40:00,30.99,31.01,30.96,30.98,61348.0,28.413,28.4313,28.3854,28.4038,61348.0
2023-06-21 11:50:00,30.98,31.03,30.95,31.02,65148.0,28.4038,28.4496,28.3763,28.4405,65148.0
2023-06-21 12:00:00,31.02,31.04,30.97,30.98,54569.0,28.4405,28.4588,28.3946,28.4038,54569.0
2023-06-21 12:10:00,30.98,31.01,30.94,30.95,52254.0,28.4038,28.4313,28.3671,28.3763,52254.0
2023-06-21 12:20:00,30.94,30.96,30.91,30.96,46051.0,28.3671,28.3854,28.3396,28.3854,46051.0
2023-06-21 12:30:00,30.96,31.0,30.96,30.98,80125.0,28.3854,28.4221,28.3854,28.4038,80125.0
2023-06-21 12:40:00,30.98,31.0,30.94,30.96,52806.0,28.4038,28.4221,28.3671,28.3854,52806.0
2023-06-21 12:50:00,30.96,30.99,30.94,30.96,92061.0,28.3854,28.413,28.3671,28.3854,92061.0
2023-06-21 13:00:00,30.96,30.97,30.93,30.96,74450.0,28.3854,28.3946,28.3579,28.3854,74450.0
2023-06-21 13:10:00,30.96,30.96,30.93,30.95,69601.0,28.3854,28.3854,28.3579,28.3763,69601.0
2023-06-21 13:20:00,30.94,30.95,30.92,30.94,46561.0,28.3671,28.3763,28.3488,28.3671,46561.0
2023-06-21 13:30:00,30.94,30.94,30.91,30.94,61719.0,28.3671,28.3671,28.3396,28.3671,61719.0
2023-06-21 13:40:00,30.95,30.95,30.92,30.94,65427.0,28.3763,28.3763,28.3488,28.3671,65427.0
2023-06-21 13:50:00,30.93,30.94,30.9,30.93,46234.0,28.3579,28.3671,28.3304,28.3579,46234.0
2023-06-21 14:00:00,30.93,30.95,30.91,30.95,64280.0,28.3579,28.3763,28.3396,28.3763,64280.0
2023-06-21 14:10:00,30.95,30.97,30.93,30.97,54787.0,28.3763,28.3946,28.3579,28.3946,54787.0
2023-06-21 14:20:00,30.97,31.0,30.96,30.99,96924.0,28.3946,28.4221,28.3854,28.413,96924.0
2023-06-21 14:30:00,30.99,30.99,30.95,30.97,62450.0,28.413,28.413,28.3763,28.3946,62450.0
2023-06-21 14:40:00,30.96,30.99,30.94,30.96,53489.0,28.3854,28.413,28.3671,28.3854,53489.0
2023-06-21 14:50:00,30.95,30.97,30.92,30.93,62658.0,28.3763,28.3946,28.3488,28.3579,62658.0
2023-06-21 15:00:00,30.92,30.94,30.89,30.92,93933.0,28.3488,28.3671,28.3213,28.3488,93933.0
2023-06-21 15:10:00,30.92,30.93,30.87,30.88,80857.0,28.3488,28.3579,28.3029,28.3121,80857.0
2023-06-21 15:20:00,30.89,30.91,30.88,30.89,64355.0,28.3213,28.3396,28.3121,28.3213,64355.0
2023-06-21 15:30:00,30.89,30.9,30.81,30.85,185907.0,28.3213,28.3304,28.2479,28.2846,185907.0
2023-06-21 15:40:00,30.85,30.88,30.82,30.83,200436.0,28.2846,28.3121,28.2571,28.2663,200436.0
2023-06-21 15:50:00,30.83,30.86,30.79,30.83,559218.0,28.2663,28.2938,28.2296,28.2663,559218.0
2023-06-22 09:30:00,30.87,30.91,30.79,30.85,357798.0,28.3029,28.3396,28.2296,28.2846,357798.0
2023-06-22 09:40:00,30.86,30.86,30.58,30.61,252424.0,28.2938,28.2938,28.037,28.0646,252424.0
2023-06-22 09:50:00,30.59,30.72,30.57,30.66,80365.0,28.0462,28.1654,28.0279,28.1104,80365.0
2023-06-22 10:00:00,30.67,30.67,30.57,30.63,77686.0,28.1196,28.1196,28.0279,28.0829,77686.0
2023-06-22 10:10:00,30.63,30.7,30.63,30.69,89471.0,28.0829,28.1471,28.0829,28.1379,89471.0
2023-06-22 10:20:00,30.69,30.72,30.64,30.69,101290.0,28.1379,28.1654,28.0921,28.1379,101290.0
2023-06-22 10:30:00,30.69,30.7,30.6,30.61,63416.0,28.1379,28.1471,28.0554,28.0646,63416.0
2023-06-22 10:40:00,30.61,30.62,30.53,30.55,85375.0,28.0646,28.0737,27.9912,28.0095,85375.0
2023-06-22 10:50:00,30.55,30.6,30.53,30.58,134877.0,28.0095,28.0554,27.9912,28.037,134877.0
2023-06-22 11:00:00,30.58,30.61,30.51,30.51,74507.0,28.037,28.0646,27.9729,27.9729,74507.0
2023-06-22 11:10:00,30.51,30.56,30.5,30.54,60156.0,27.9729,28.0187,27.9637,28.0004,60156.0
2023-06-22 11:20:00,30.54,30.57,30.51,30.54,83050.0,28.0004,28.0279,27.9729,28.0004,83050.0
2023-06-22 11:30:00,30.54,30.58,30.5,30.53,86124.0,28.0004,28.037,27.9637,27.9912,86124.0
2023-06-22 11:40:00,30.53,30.55,30.5,30.51,63983.0,27.9912,28.0095,27.9637,27.9729,63983.0
2023-06-22 11:50:00,30.51,30.58,30.5,30.57,64049.0,27.9729,28.037,27.9637,28.0279,64049.0
2023-06-22 12:00:00,30.57,30.6,30.56,30.6,62327.0,28.0279,28.0554,28.0187,28.0554,62327.0
2023-06-22 12:10:00,30.59,30.6,30.5,30.51,73732.0,28.0462,28.0554,27.9637,27.9729,73732.0
2023-06-22 12:20:00,30.51,30.54,30.48,30.53,36470.0,27.9729,28.0004,27.9454,27.9912,36470.0
2023-06-22 12:30:00,30.53,30.53,30.46,30.47,59576.0,27.9912,27.9912,27.927,27.9362,59576.0
2023-06-22 12:40:00,30.47,30.49,30.46,30.48,54828.0,27.9362,27.9545,27.927,27.9454,54828.0
2023-06-22 12:50:00,30.47,30.48,30.45,30.46,52223.0,27.9362,27.9454,27.9179,27.927,52223.0
2023-06-22 13:00:00,30.47,30.49,30.44,30.46,89200.0,27.9362,27.9545,27.9087,27.927,89200.0
2023-06-22 13:10:00,30.47,30.53,30.47,30.5,102371.0,27.9362,27.9912,27.9362,27.9637,102371.0
2023-06-22 13:20:00,30.49,30.51,30.45,30.48,42358.0,27.9545,27.9729,27.9179,27.9454,42358.0
2023-06-22 13:30:00,30.47,30.49,30.45,30.47,31491.0,27.9362,27.9545,27.9179,27.9362,31491.0
2023-06-22 13:40:00,30.47,30.51,30.47,30.49,47479.0,27.9362,27.9729,27.9362,27.9545,47479.0
2023-06-22 13:50:00,30.49,30.51,30.48,30.51,53771.0,27.9545,27.9729,27.9454,27.9729,53771.0
2023-06-22 14:00:00,30.51,30.54,30.48,30.53,88752.0,27.9729,28.0004,27.9454,27.9912,88752.0
2023-06-22 14:10:00,30.52,30.57,30.52,30.55,224125.0,27.982,28.0279,27.982,28.0095,224125.0
2023-06-22 14:20:00,30.55,30.57,30.54,30.57,71623.0,28.0095,28.0279,28.0004,28.0279,71623.0
2023-06-22 14:30:00,30.57,30.6,30.56,30.6,58775.0,28.0279,28.0554,28.0187,28.0554,58775.0
2023-06-22 14:40:00,30.6,30.61,30.57,30.59,115784.0,28.0554,28.0646,28.0279,28.0462,115784.0
2023-06-22 14:50:00,30.59,30.59,30.56,30.58,50806.0,28.0462,28.0462,28.0187,28.037,50806.0
2023-06-22 15:00:00,30.58,30.6,30.55,30.56,130779.0,28.037,28.0554,28.0095,28.0187,130779.0
2023-06-22 15:10:00,30.57,30.6,30.56,30.59,99206.0,28.0279,28.0554,28.0187,28.0462,99206.0
2023-06-22 15:20:00,30.59,30.6,30.56,30.56,164674.0,28.0462,28.0554,28.0187,28.0187,164674.0
2023-06-22 15:30:00,30.56,30.57,30.51,30.55,168041.0,28.0187,28.0279,27.9729,28.0095,168041.0
2023-06-22 15:40:00,30.55,30.63,30.55,30.62,379377.0,28.0095,28.0829,28.0095,28.0737,379377.0
2023-06-22 15:50:00,30.63,30.63,30.56,30.57,737535.0,28.0829,28.0829,28.0187,28.0279,737535.0
2023-06-23 09:30:00,30.36,30.47,30.26,30.46,389729.0,27.8353,27.9362,27.7437,27.927,389729.0
2023-06-23 09:40:00,30.47,30.61,30.45,30.55,77344.0,27.9362,28.0646,27.9179,28.0095,77344.0
2023-06-23 09:50:00,30.55,30.64,30.52,30.58,214666.0,28.0095,28.0921,27.982,28.037,214666.0
2023-06-23 10:00:00,30.59,30.61,30.49,30.49,107779.0,28.0462,28.0646,27.9545,27.9545,107779.0
2023-06-23 10:10:00,30.49,30.52,30.4,30.47,90524.0,27.9545,27.982,27.872,27.9362,90524.0
2023-06-23 10:20:00,30.46,30.52,30.45,30.47,61374.0,27.927,27.982,27.9179,27.9362,61374.0
2023-06-23 10:30:00,30.48,30.52,30.44,30.5,113847.0,27.9454,27.982,27.9087,27.9637,113847.0
2023-06-23 10:40:00,30.51,30.54,30.47,30.48,197553.0,27.9729,28.0004,27.9362,27.9454,197553.0
2023-06-23 10:50:00,30.48,30.54,30.47,30.5,146386.0,27.9454,28.0004,27.9362,27.9637,146386.0
2023-06-23 11:00:00,30.5,30.54,30.42,30.43,185136.0,27.9637,28.0004,27.8904,27.8995,185136.0
2023-06-23 11:10:00,30.43,30.47,30.37,30.38,78742.0,27.8995,27.9362,27.8445,27.8537,78742.0
2023-06-23 11:20:00,30.38,30.39,30.31,30.35,71939.0,27.8537,27.8628,27.7895,27.8262,71939.0
2023-06-23 11:30:00,30.35,30.38,30.31,30.36,77423.0,27.8262,27.8537,27.7895,27.8353,77423.0
2023-06-23 11:40:00,30.36,30.39,30.34,30.37,52616.0,27.8353,27.8628,27.817,27.8445,52616.0
2023-06-23 11:50:00,30.36,30.4,30.33,30.4,57788.0,27.8353,27.872,27.8078,27.872,57788.0
2023-06-23 12:00:00,30.4,30.45,30.38,30.42,163990.0,27.872,27.9179,27.8537,27.8904,163990.0
2023-06-23 12:10:00,30.41,30.43,30.37,30.41,133644.0,27.8812,27.8995,27.8445,27.8812,133644.0
2023-06-23 12:20:00,30.41,30.41,30.35,30.36,73368.0,27.8812,27.8812,27.8262,27.8353,73368.0
2023-06-23 12:30:00,30.37,30.4,30.36,30.37,126921.0,27.8445,27.872,27.8353,27.8445,126921.0
2023-06-23 12:40:00,30.37,30.41,30.36,30.4,133830.0,27.8445,27.8812,27.8353,27.872,133830.0
2023-06-23 12:50:00,30.4,30.42,30.38,30.42,102525.0,27.872,27.8904,27.8537,27.8904,102525.0
2023-06-23 13:00:00,30.42,30.44,30.38,30.39,87280.0,27.8904,27.9087,27.8537,27.8628,87280.0
2023-06-23 13:10:00,30.4,30.42,30.39,30.4,93595.0,27.872,27.8904,27.8628,27.872,93595.0
2023-06-23 13:20:00,30.41,30.45,30.4,30.44,208753.0,27.8812,27.9179,27.872,27.9087,208753.0
2023-06-23 13:30:00,30.44,30.48,30.43,30.48,126746.0,27.9087,27.9454,27.8995,27.9454,126746.0
2023-06-23 13:40:00,30.47,30.55,30.46,30.54,156725.0,27.9362,28.0095,27.927,28.0004,156725.0
2023-06-23 13:50:00,30.55,30.56,30.53,30.55,88111.0,28.0095,28.0187,27.9912,28.0095,88111.0
2023-06-23 14:00:00,30.55,30.55,30.47,30.49,102107.0,28.0095,28.0095,27.9362,27.9545,102107.0
2023-06-23 14:10:00,30.48,30.53,30.47,30.53,74773.0,27.9454,27.9912,27.9362,27.9912,74773.0
2023-06-23 14:20:00,30.52,30.6,30.52,30.59,194128.0,27.982,28.0554,27.982,28.0462,194128.0
2023-06-23 14:30:00,30.58,30.59,30.52,30.54,194190.0,28.037,28.0462,27.982,28.0004,194190.0
2023-06-23 14:40:00,30.54,30.55,30.49,30.55,170878.0,28.0004,28.0095,27.9545,28.0095,170878.0
2023-06-23 14:50:00,30.55,30.55,30.48,30.5,78816.0,28.0095,28.0095,27.9454,27.9637,78816.0
2023-06-23 15:00:00,30.5,30.52,30.47,30.51,126862.0,27.9637,27.982,27.9362,27.9729,126862.0
2023-06-23 15:10:00,30.51,30.52,30.47,30.51,164805.0,27.9729,27.982,27.9362,27.9729,164805.0
2023-06-23 15:20:00,30.51,30.56,30.48,30.53,333055.0,27.9729,28.0187,27.9454,27.9912,333055.0
2023-06-23 15:30:00,30.53,30.56,30.5,30.55,257980.0,27.9912,28.0187,27.9637,28.0095,257980.0
2023-06-23 15:40:00,30.55,30.58,30.53,30.57,329398.0,28.0095,28.037,27.9912,28.0279,329398.0
2023-06-23 15:50:00,30.57,30.63,30.56,30.6,1635824.0,28.0279,28.0829,28.0187,28.0554,1635824.0
2023-06-26 09:30:00,30.62,30.82,30.59,30.82,282700.0,28.0737,28.2571,28.0462,28.2571,282700.0
2023-06-26 09:40:00,30.82,30.97,30.81,30.91,196525.0,28.2571,28.3946,28.2479,28.3396,196525.0
2023-06-26 09:50:00,30.91,30.98,30.86,30.97,161176.0,28.3396,28.4038,28.2938,28.3946,161176.0
2023-06-26 10:00:00,30.96,31.07,30.95,31.06,224138.0,28.3854,28.4863,28.3763,28.4771,224138.0
2023-06-26 10:10:00,31.05,31.11,31.0,31.09,150247.0,28.468,28.523,28.4221,28.5046,150247.0
2023-06-26 10:20:00,31.09,31.15,31.06,31.15,178889.0,28.5046,28.5596,28.4771,28.5596,178889.0
2023-06-26 10:30:00,31.14,31.17,31.06,31.11,146992.0,28.5505,28.578,28.4771,28.523,146992.0
2023-06-26 10:40:00,31.1,31.12,31.05,31.09,105288.0,28.5138,28.5321,28.468,28.5046,105288.0
2023-06-26 10:50:00,31.09,31.09,31.03,31.09,81759.0,28.5046,28.5046,28.4496,28.5046,81759.0
2023-06-26 11:00:00,31.08,31.12,31.06,31.08,92615.0,28.4955,28.5321,28.4771,28.4955,92615.0
2023-06-26 11:10:00,31.08,31.15,31.07,31.14,84103.0,28.4955,28.5596,28.4863,28.5505,84103.0
2023-06-26 11:20:00,31.14,31.14,31.08,31.13,84960.0,28.5505,28.5505,28.4955,28.5413,84960.0
2023-06-26 11:30:00,31.14,31.17,31.11,31.16,73907.0,28.5505,28.578,28.523,28.5688,73907.0
2023-06-26 11:40:00,31.16,31.18,31.11,31.17,80452.0,28.5688,28.5872,28.523,28.578,80452.0
2023-06-26 11:50:00,31.18,31.2,31.14,31.16,87674.0,28.5872,28.6055,28.5505,28.5688,87674.0
2023-06-26 12:00:00,31.16,31.18,31.13,31.15,73141.0,28.5688,28.5872,28.5413,28.5596,73141.0
2023-06-26 12:10:00,31.15,31.15,31.09,31.14,166973.0,28.5596,28.5596,28.5046,28.5505,166973.0
2023-06-26 12:20:00,31.14,31.17,31.1,31.12,77528.0,28.5505,28.578,28.5138,28.5321,77528.0
2023-06-26 12:30:00,31.11,31.12,31.08,31.12,75466.0,28.523,28.5321,28.4955,28.5321,75466.0
2023-06-26 12:40:00,31.12,31.16,31.09,31.16,61033.0,28.5321,28.5688,28.5046,28.5688,61033.0
2023-06-26 12:50:00,31.15,31.16,31.11,31.16,45587.0,28.5596,28.5688,28.523,28.5688,45587.0
2023-06-26 13:00:00,31.15,31.18,31.12,31.14,43057.0,28.5596,28.5872,28.5321,28.5505,43057.0
2023-06-26 13:10:00,31.14,31.16,31.12,31.16,57713.0,28.5505,28.5688,28.5321,28.5688,57713.0
2023-06-26 13:20:00,31.16,31.17,31.13,31.16,59276.0,28.5688,28.578,28.5413,28.5688,59276.0
2023-06-26 13:30:00,31.17,31.17,31.12,31.16,44152.0,28.578,28.578,28.5321,28.5688,44152.0
2023-06-26 13:40:00,31.16,31.17,31.13,31.16,64814.0,28.5688,28.578,28.5413,28.5688,64814.0
2023-06-26 13:50:00,31.17,31.17,31.12,31.14,50750.0,28.578,28.578,28.5321,28.5505,50750.0
2023-06-26 14:00:00,31.14,31.15,31.12,31.12,64102.0,28.5505,28.5596,28.5321,28.5321,64102.0
2023-06-26 14:10:00,31.12,31.13,31.09,31.11,70209.0,28.5321,28.5413,28.5046,28.523,70209.0
2023-06-26 14:20:00,31.1,31.12,31.09,31.12,120159.0,28.5138,28.5321,28.5046,28.5321,120159.0
2023-06-26 14:30:00,31.11,31.16,31.1,31.15,60911.0,28.523,28.5688,28.5138,28.5596,60911.0
2023-06-26 14:40:00,31.15,31.17,31.14,31.15,52097.0,28.5596,28.578,28.5505,28.5596,52097.0
2023-06-26 14:50:00,31.16,31.17,31.14,31.16,85827.0,28.5688,28.578,28.5505,28.5688,85827.0
2023-06-26 15:00:00,31.16,31.17,31.14,31.17,69522.0,28.5688,28.578,28.5505,28.578,69522.0
2023-06-26 15:10:00,31.16,31.19,31.16,31.18,113102.0,28.5688,28.5963,28.5688,28.5872,113102.0
2023-06-26 15:20:00,31.18,31.23,31.17,31.21,154314.0,28.5872,28.633,28.578,28.6147,154314.0
2023-06-26 15:30:00,31.21,31.24,31.16,31.16,186415.0,28.6147,28.6422,28.5688,28.5688,186415.0
2023-06-26 15:40:00,31.17,31.17,31.08,31.08,409403.0,28.578,28.578,28.4955,28.4955,409403.0
2023-06-26 15:50:00,31.08,31.11,31.04,31.07,1078706.0,28.4955,28.523,28.4588,28.4863,1078706.0
2023-06-27 09:30:00,31.01,31.14,30.9,31.14,235372.0,28.4313,28.5505,28.3304,28.5505,235372.0
2023-06-27 09:40:00,31.11,31.14,31.02,31.11,514360.0,28.523,28.5505,28.4405,28.523,514360.0
2023-06-27 09:50:00,31.11,31.15,31.07,31.15,179957.0,28.523,28.5596,28.4863,28.5596,179957.0
2023-06-27 10:00:00,31.16,31.27,31.11,31.23,143712.0,28.5688,28.6697,28.523,28.633,143712.0
2023-06-27 10:10:00,31.24,31.31,31.2,31.3,159242.0,28.6422,28.7063,28.6055,28.6972,159242.0
2023-06-27 10:20:00,31.3,31.44,31.29,31.41,323843.0,28.6972,28.8255,28.688,28.798,323843.0
2023-06-27 10:30:00,31.4,31.5,31.39,31.45,281234.0,28.7889,28.8805,28.7797,28.8347,281234.0
2023-06-27 10:40:00,31.46,31.52,31.45,31.5,145278.0,28.8439,28.8989,28.8347,28.8805,145278.0
2023-06-27 10:50:00,31.5,31.53,31.46,31.51,117719.0,28.8805,28.908,28.8439,28.8897,117719.0
2023-06-27 11:00:00,31.51,31.54,31.48,31.51,166019.0,28.8897,28.9172,28.8622,28.8897,166019.0
2023-06-27 11:10:00,31.5,31.51,31.46,31.46,121464.0,28.8805,28.8897,28.8439,28.8439,121464.0
2023-06-27 11:20:00,31.46,31.52,31.46,31.5,89657.0,28.8439,28.8989,28.8439,28.8805,89657.0
2023-06-27 11:30:00,31.5,31.57,31.49,31.56,186888.0,28.8805,28.9447,28.8714,28.9356,186888.0
2023-06-27 11:40:00,31.56,31.56,31.48,31.51,209717.0,28.9356,28.9356,28.8622,28.8897,209717.0
2023-06-27 11:50:00,31.51,31.52,31.48,31.49,147317.0,28.8897,28.8989,28.8622,28.8714,147317.0
2023-06-27 12:00:00,31.49,31.49,31.34,31.35,92398.0,28.8714,28.8714,28.7338,28.743,92398.0
2023-06-27 12:10:00,31.35,31.38,31.29,31.3,81552.0,28.743,28.7705,28.688,28.6972,81552.0
2023-06-27 12:20:00,31.3,31.31,31.27,31.28,63132.0,28.6972,28.7063,28.6697,28.6788,63132.0
2023-06-27 12:30:00,31.27,31.31,31.25,31.31,79867.0,28.6697,28.7063,28.6513,28.7063,79867.0
2023-06-27 12:40:00,31.31,31.31,31.22,31.25,56276.0,28.7063,28.7063,28.6238,28.6513,56276.0
2023-06-27 12:50:00,31.24,31.25,31.21,31.23,58951.0,28.6422,28.6513,28.6147,28.633,58951.0
2023-06-27 13:00:00,31.23,31.26,31.23,31.24,55988.0,28.633,28.6605,28.633,28.6422,55988.0
2023-06-27 13:10:00,31.24,31.26,31.22,31.24,59384.0,28.6422,28.6605,28.6238,28.6422,59384.0
2023-06-27 13:20:00,31.24,31.28,31.23,31.27,50349.0,28.6422,28.6788,28.633,28.6697,50349.0
2023-06-27 13:30:00,31.27,31.3,31.26,31.29,46274.0,28.6697,28.6972,28.6605,28.688,46274.0
2023-06-27 13:40:00,31.29,31.36,31.29,31.36,115401.0,28.688,28.7522,28.688,28.7522,115401.0
2023-06-27 13:50:00,31.36,31.38,31.33,31.36,80286.0,28.7522,28.7705,28.7247,28.7522,80286.0
2023-06-27 14:00:00,31.36,31.39,31.35,31.38,97060.0,28.7522,28.7797,28.743,28.7705,97060.0
2023-06-27 14:10:00,31.38,31.38,31.36,31.38,87604.0,28.7705,28.7705,28.7522,28.7705,87604.0
2023-06-27 14:20:00,31.37,31.38,31.35,31.36,85617.0,28.7614,28.7705,28.743,28.7522,85617.0
2023-06-27 14:30:00,31.36,31.39,31.34,31.39,108465.0,28.7522,28.7797,28.7338,28.7797,108465.0
2023-06-27 14:40:00,31.39,31.42,31.37,31.4,183019.0,28.7797,28.8072,28.7614,28.7889,183019.0
2023-06-27 14:50:00,31.41,31.43,31.4,31.41,92634.0,28.798,28.8164,28.7889,28.798,92634.0
2023-06-27 15:00:00,31.42,31.45,31.39,31.43,143058.0,28.8072,28.8347,28.7797,28.8164,143058.0
2023-06-27 15:10:00,31.42,31.43,31.4,31.42,87753.0,28.8072,28.8164,28.7889,28.8072,87753.0
2023-06-27 15:20:00,31.41,31.46,31.38,31.45,144140.0,28.798,28.8439,28.7705,28.8347,144140.0
2023-06-27 15:30:00,31.46,31.47,31.43,31.45,198731.0,28.8439,28.853,28.8164,28.8347,198731.0
2023-06-27 15:40:00,31.45,31.47,31.42,31.43,284031.0,28.8347,28.853,28.8072,28.8164,284031.0
2023-06-27 15:50:00,31.43,31.43,31.37,31.37,698362.0,28.8164,28.8164,28.7614,28.7614,698362.0
2023-06-28 09:30:00,31.54,31.85,31.45,31.61,1129405.0,28.9172,29.2014,28.8347,28.9814,1129405.0
2023-06-28 09:40:00,31.61,31.68,31.54,31.6,547327.0,28.9814,29.0456,28.9172,28.9722,547327.0
2023-06-28 09:50:00,31.6,31.91,31.51,31.91,875403.0,28.9722,29.2564,28.8897,29.2564,875403.0
2023-06-28 10:00:00,31.91,31.98,31.68,31.89,1025679.0,29.2564,29.3206,29.0456,29.2381,1025679.0
2023-06-28 10:10:00,31.89,32.21,31.87,32.02,1132239.0,29.2381,29.5315,29.2198,29.3573,1132239.0
2023-06-28 10:20:00,32.02,32.07,31.92,32.0,527815.0,29.3573,29.4031,29.2656,29.339,527815.0
2023-06-28 10:30:00,31.99,32.07,31.98,32.0,331000.0,29.3298,29.4031,29.3206,29.339,331000.0
2023-06-28 10:40:00,32.0,32.08,31.99,32.02,224148.0,29.339,29.4123,29.3298,29.3573,224148.0
2023-06-28 10:50:00,32.02,32.04,31.89,31.95,236497.0,29.3573,29.3756,29.2381,29.2931,236497.0
2023-06-28 11:00:00,31.95,32.02,31.94,32.01,305423.0,29.2931,29.3573,29.284,29.3481,305423.0
2023-06-28 11:10:00,32.01,32.08,31.99,32.04,200411.0,29.3481,29.4123,29.3298,29.3756,200411.0
2023-06-28 11:20:00,32.04,32.08,32.02,32.08,150781.0,29.3756,29.4123,29.3573,29.4123,150781.0
2023-06-28 11:30:00,32.08,32.09,31.99,32.0,156085.0,29.4123,29.4215,29.3298,29.339,156085.0
2023-06-28 11:40:00,32.0,32.08,31.99,32.04,168768.0,29.339,29.4123,29.3298,29.3756,168768.0
2023-06-28 11:50:00,32.04,32.07,32.0,32.05,154409.0,29.3756,29.4031,29.339,29.3848,154409.0
2023-06-28 12:00:00,32.04,32.07,32.0,32.05,210620.0,29.3756,29.4031,29.339,29.3848,210620.0
2023-06-28 12:10:00,32.06,32.1,32.04,32.07,161321.0,29.394,29.4306,29.3756,29.4031,161321.0
2023-06-28 12:20:00,32.07,32.09,32.03,32.07,108611.0,29.4031,29.4215,29.3665,29.4031,108611.0
2023-06-28 12:30:00,32.07,32.09,32.03,32.03,132275.0,29.4031,29.4215,29.3665,29.3665,132275.0
2023-06-28 12:40:00,32.04,32.1,32.02,32.03,293993.0,29.3756,29.4306,29.3573,29.3665,293993.0
2023-06-28 12:50:00,32.04,32.04,31.99,32.02,178246.0,29.3756,29.3756,29.3298,29.3573,178246.0
2023-06-28 13:00:00,32.02,32.04,31.99,32.0,104724.0,29.3573,29.3756,29.3298,29.339,104724.0
2023-06-28 13:10:00,32.0,32.03,31.98,32.0,138527.0,29.339,29.3665,29.3206,29.339,138527.0
2023-06-28 13:20:00,32.0,32.05,31.99,32.05,101925.0,29.339,29.3848,29.3298,29.3848,101925.0
2023-06-28 13:30:00,32.05,32.05,31.9,31.94,153718.0,29.3848,29.3848,29.2473,29.284,153718.0
2023-06-28 13:40:00,31.94,31.97,31.9,31.91,156304.0,29.284,29.3115,29.2473,29.2564,156304.0
2023-06-28 13:50:00,31.91,31.96,31.9,31.96,159839.0,29.2564,29.3023,29.2473,29.3023,159839.0
2023-06-28 14:00:00,31.96,32.01,31.94,32.0,146623.0,29.3023,29.3481,29.284,29.339,146623.0
2023-06-28 14:10:00,32.0,32.03,31.98,32.02,249744.0,29.339,29.3665,29.3206,29.3573,249744.0
2023-06-28 14:20:00,32.02,32.06,31.99,32.02,192517.0,29.3573,29.394,29.3298,29.3573,192517.0
2023-06-28 14:30:00,32.02,32.06,31.99,32.02,174107.0,29.3573,29.394,29.3298,29.3573,174107.0
2023-06-28 14:40:00,32.02,32.05,32.01,32.04,131260.0,29.3573,29.3848,29.3481,29.3756,131260.0
2023-06-28 14:50:00,32.04,32.04,31.99,32.0,153312.0,29.3756,29.3756,29.3298,29.339,153312.0
2023-06-28 15:00:00,32.01,32.04,31.99,32.04,165309.0,29.3481,29.3756,29.3298,29.3756,165309.0
2023-06-28 15:10:00,32.04,32.08,32.03,32.05,172321.0,29.3756,29.4123,29.3665,29.3848,172321.0
2023-06-28 15:20:00,32.04,32.05,31.99,32.0,250133.0,29.3756,29.3848,29.3298,29.339,250133.0
2023-06-28 15:30:00,32.01,32.03,31.98,31.99,319115.0,29.3481,29.3665,29.3206,29.3298,319115.0
2023-06-28 15:40:00,31.99,32.03,31.94,32.0,545981.0,29.3298,29.3665,29.284,29.339,545981.0
2023-06-28 15:50:00,31.99,32.03,31.98,32.02,1372322.0,29.3298,29.3665,29.3206,29.3573,1372322.0
2023-06-29 09:30:00,32.02,32.21,31.98,32.2,184089.0,29.3573,29.5315,29.3206,29.5223,184089.0
2023-06-29 09:40:00,32.21,32.27,32.18,32.26,217468.0,29.5315,29.5865,29.504,29.5773,217468.0
2023-06-29 09:50:00,32.26,32.29,32.23,32.25,172673.0,29.5773,29.6048,29.5498,29.5682,172673.0
2023-06-29 10:00:00,32.26,32.29,32.24,32.27,229449.0,29.5773,29.6048,29.559,29.5865,229449.0
2023-06-29 10:10:00,32.27,32.29,32.24,32.27,159678.0,29.5865,29.6048,29.559,29.5865,159678.0
2023-06-29 10:20:00,32.27,32.3,32.24,32.28,112009.0,29.5865,29.614,29.559,29.5957,112009.0
2023-06-29 10:30:00,32.29,32.31,32.24,32.3,167190.0,29.6048,29.6232,29.559,29.614,167190.0
2023-06-29 10:40:00,32.3,32.34,32.28,32.29,98421.0,29.614,29.6507,29.5957,29.6048,98421.0
2023-06-29 10:50:00,32.3,32.34,32.26,32.27,71646.0,29.614,29.6507,29.5773,29.5865,71646.0
2023-06-29 11:00:00,32.27,32.3,32.24,32.25,272333.0,29.5865,29.614,29.559,29.5682,272333.0
2023-06-29 11:10:00,32.25,32.27,32.2,32.26,177378.0,29.5682,29.5865,29.5223,29.5773,177378.0
2023-06-29 11:20:00,32.26,32.29,32.23,32.29,102200.0,29.5773,29.6048,29.5498,29.6048,102200.0
2023-06-29 11:30:00,32.28,32.33,32.26,32.32,81413.0,29.5957,29.6415,29.5773,29.6324,81413.0
2023-06-29 11:40:00,32.32,32.36,32.3,32.32,87798.0,29.6324,29.669,29.614,29.6324,87798.0
2023-06-29 11:50:00,32.31,32.37,32.29,32.37,290632.0,29.6232,29.6782,29.6048,29.6782,290632.0
2023-06-29 12:00:00,32.37,32.38,32.34,32.34,90999.0,29.6782,29.6874,29.6507,29.6507,90999.0
2023-06-29 12:10:00,32.35,32.4,32.34,32.38,100846.0,29.6599,29.7057,29.6507,29.6874,100846.0
2023-06-29 12:20:00,32.38,32.41,32.38,32.38,72009.0,29.6874,29.7149,29.6874,29.6874,72009.0
2023-06-29 12:30:00,32.38,32.48,32.38,32.47,139687.0,29.6874,29.779,29.6874,29.7699,139687.0
2023-06-29 12:40:00,32.47,32.47,32.39,32.4,121320.0,29.7699,29.7699,29.6965,29.7057,121320.0
2023-06-29 12:50:00,32.41,32.42,32.38,32.41,119588.0,29.7149,29.724,29.6874,29.7149,119588.0
2023-06-29 13:00:00,32.41,32.41,32.28,32.29,107008.0,29.7149,29.7149,29.5957,29.6048,107008.0
2023-06-29 13:10:00,32.28,32.33,32.26,32.33,145254.0,29.5957,29.6415,29.5773,29.6415,145254.0
2023-06-29 13:20:00,32.33,32.37,32.3,32.37,64530.0,29.6415,29.6782,29.614,29.6782,64530.0
2023-06-29 13:30:00,32.37,32.37,32.3,32.33,96922.0,29.6782,29.6782,29.614,29.6415,96922.0
2023-06-29 13:40:00,32.34,32.41,32.33,32.4,105184.0,29.6507,29.7149,29.6415,29.7057,105184.0
2023-06-29 13:50:00,32.4,32.4,32.33,32.36,103572.0,29.7057,29.7057,29.6415,29.669,103572.0
2023-06-29 14:00:00,32.36,32.37,32.32,32.34,212507.0,29.669,29.6782,29.6324,29.6507,212507.0
2023-06-29 14:10:00,32.33,32.36,32.31,32.34,117624.0,29.6415,29.669,29.6232,29.6507,117624.0
2023-06-29 14:20:00,32.34,32.42,32.34,32.35,165003.0,29.6507,29.724,29.6507,29.6599,165003.0
2023-06-29 14:30:00,32.34,32.39,32.34,32.38,121626.0,29.6507,29.6965,29.6507,29.6874,121626.0
2023-06-29 14:40:00,32.38,32.4,32.35,32.4,103990.0,29.6874,29.7057,29.6599,29.7057,103990.0
2023-06-29 14:50:00,32.4,32.41,32.38,32.4,98022.0,29.7057,29.7149,29.6874,29.7057,98022.0
2023-06-29 15:00:00,32.4,32.47,32.38,32.47,251815.0,29.7057,29.7699,29.6874,29.7699,251815.0
2023-06-29 15:10:00,32.47,32.49,32.45,32.48,198455.0,29.7699,29.7882,29.7515,29.779,198455.0
2023-06-29 15:20:00,32.49,32.51,32.48,32.51,228715.0,29.7882,29.8066,29.779,29.8066,228715.0
2023-06-29 15:30:00,32.5,32.51,32.49,32.5,183497.0,29.7974,29.8066,29.7882,29.7974,183497.0
2023-06-29 15:40:00,32.5,32.52,32.49,32.51,298151.0,29.7974,29.8157,29.7882,29.8066,298151.0
2023-06-29 15:50:00,32.5,32.55,32.49,32.54,1161736.0,29.7974,29.8432,29.7882,29.8341,1161736.0
2023-06-30 09:30:00,32.73,32.74,32.55,32.58,257703.0,30.0083,30.0174,29.8432,29.8707,257703.0
2023-06-30 09:40:00,32.58,32.59,32.42,32.46,153574.0,29.8707,29.8799,29.724,29.7607,153574.0
2023-06-30 09:50:00,32.46,32.55,32.46,32.52,112285.0,29.7607,29.8432,29.7607,29.8157,112285.0
2023-06-30 10:00:00,32.52,32.57,32.5,32.56,133802.0,29.8157,29.8616,29.7974,29.8524,133802.0
2023-06-30 10:10:00,32.57,32.57,32.51,32.55,221455.0,29.8616,29.8616,29.8066,29.8432,221455.0
2023-06-30 10:20:00,32.54,32.59,32.53,32.58,119191.0,29.8341,29.8799,29.8249,29.8707,119191.0
2023-06-30 10:30:00,32.59,32.61,32.53,32.54,153942.0,29.8799,29.8982,29.8249,29.8341,153942.0
2023-06-30 10:40:00,32.54,32.6,32.53,32.55,146342.0,29.8341,29.8891,29.8249,29.8432,146342.0
2023-06-30 10:50:00,32.55,32.6,32.55,32.59,87360.0,29.8432,29.8891,29.8432,29.8799,87360.0
2023-06-30 11:00:00,32.59,32.67,32.59,32.65,68687.0,29.8799,29.9532,29.8799,29.9349,68687.0
2023-06-30 11:10:00,32.65,32.68,32.65,32.66,79121.0,29.9349,29.9624,29.9349,29.9441,79121.0
2023-06-30 11:20:00,32.66,32.68,32.61,32.63,53476.0,29.9441,29.9624,29.8982,29.9166,53476.0
2023-06-30 11:30:00,32.64,32.64,32.6,32.64,60271.0,29.9257,29.9257,29.8891,29.9257,60271.0
2023-06-30 11:40:00,32.64,32.66,32.62,32.62,46752.0,29.9257,29.9441,29.9074,29.9074,46752.0
2023-06-30 11:50:00,32.62,32.62,32.59,32.62,48013.0,29.9074,29.9074,29.8799,29.9074,48013.0
2023-06-30 12:00:00,32.62,32.63,32.57,32.58,51836.0,29.9074,29.9166,29.8616,29.8707,51836.0
2023-06-30 12:10:00,32.57,32.59,32.56,32.57,51974.0,29.8616,29.8799,29.8524,29.8616,51974.0
2023-06-30 12:20:00,32.56,32.61,32.55,32.59,59594.0,29.8524,29.8982,29.8432,29.8799,59594.0
2023-06-30 12:30:00,32.58,32.6,32.54,32.55,187104.0,29.8707,29.8891,29.8341,29.8432,187104.0
2023-06-30 12:40:00,32.56,32.58,32.56,32.57,47646.0,29.8524,29.8707,29.8524,29.8616,47646.0
2023-06-30 12:50:00,32.57,32.6,32.56,32.59,51065.0,29.8616,29.8891,29.8524,29.8799,51065.0
2023-06-30 13:00:00,32.59,32.64,32.58,32.62,81433.0,29.8799,29.9257,29.8707,29.9074,81433.0
2023-06-30 13:10:00,32.63,32.63,32.59,32.63,44090.0,29.9166,29.9166,29.8799,29.9166,44090.0
2023-06-30 13:20:00,32.62,32.63,32.6,32.61,77650.0,29.9074,29.9166,29.8891,29.8982,77650.0
2023-06-30 13:30:00,32.61,32.64,32.6,32.63,66466.0,29.8982,29.9257,29.8891,29.9166,66466.0
2023-06-30 13:40:00,32.64,32.66,32.62,32.64,44394.0,29.9257,29.9441,29.9074,29.9257,44394.0
2023-06-30 13:50:00,32.65,32.66,32.62,32.65,81859.0,29.9349,29.9441,29.9074,29.9349,81859.0
2023-06-30 14:00:00,32.65,32.69,32.64,32.69,42140.0,29.9349,29.9716,29.9257,29.9716,42140.0
2023-06-30 14:10:00,32.69,32.7,32.66,32.66,62664.0,29.9716,29.9808,29.9441,29.9441,62664.0
2023-06-30 14:20:00,32.66,32.71,32.66,32.7,60279.0,29.9441,29.9899,29.9441,29.9808,60279.0
2023-06-30 14:30:00,32.7,32.74,32.68,32.72,109221.0,29.9808,30.0174,29.9624,29.9991,109221.0
2023-06-30 14:40:00,32.72,32.75,32.71,32.73,83328.0,29.9991,30.0266,29.9899,30.0083,83328.0
2023-06-30 14:50:00,32.74,32.76,32.72,32.76,80308.0,30.0174,30.0358,29.9991,30.0358,80308.0
2023-06-30 15:00:00,32.76,32.76,32.72,32.73,75654.0,30.0358,30.0358,29.9991,30.0083,75654.0
2023-06-30 15:10:00,32.73,32.75,32.71,32.72,148622.0,30.0083,30.0266,29.9899,29.9991,148622.0
2023-06-30 15:20:00,32.73,32.73,32.66,32.66,132880.0,30.0083,30.0083,29.9441,29.9441,132880.0
2023-06-30 15:30:00,32.66,32.67,32.64,32.65,211927.0,29.9441,29.9532,29.9257,29.9349,211927.0
2023-06-30 15:40:00,32.64,32.66,32.61,32.62,344549.0,29.9257,29.9441,29.8982,29.9074,344549.0
2023-06-30 15:50:00,32.62,32.65,32.59,32.62,858628.0,29.9074,29.9349,29.8799,29.9074,858628.0
2023-07-03 09:30:00,32.65,32.92,32.62,32.86,143952.0,29.9349,30.1825,29.9074,30.1274,143952.0
2023-07-03 09:40:00,32.86,32.87,32.69,32.7,69038.0,30.1274,30.1366,29.9716,29.9808,69038.0
2023-07-03 09:50:00,32.7,32.7,32.57,32.64,62753.0,29.9808,29.9808,29.8616,29.9257,62753.0
2023-07-03 10:00:00,32.64,32.71,32.6,32.65,135169.0,29.9257,29.9899,29.8891,29.9349,135169.0
2023-07-03 10:10:00,32.66,32.72,32.64,32.65,85401.0,29.9441,29.9991,29.9257,29.9349,85401.0
2023-07-03 10:20:00,32.66,32.69,32.64,32.69,74185.0,29.9441,29.9716,29.9257,29.9716,74185.0
2023-07-03 10:30:00,32.69,32.7,32.6,32.68,75837.0,29.9716,29.9808,29.8891,29.9624,75837.0
2023-07-03 10:40:00,32.69,32.72,32.68,32.71,74902.0,29.9716,29.9991,29.9624,29.9899,74902.0
2023-07-03 10:50:00,32.7,32.76,32.67,32.75,82846.0,29.9808,30.0358,29.9532,30.0266,82846.0
2023-07-03 11:00:00,32.76,32.79,32.74,32.76,80349.0,30.0358,30.0633,30.0174,30.0358,80349.0
2023-07-03 11:10:00,32.76,32.79,32.75,32.75,62520.0,30.0358,30.0633,30.0266,30.0266,62520.0
2023-07-03 11:20:00,32.75,32.79,32.74,32.78,65537.0,30.0266,30.0633,30.0174,30.0541,65537.0
2023-07-03 11:30:00,32.78,32.86,32.78,32.83,95277.0,30.0541,30.1274,30.0541,30.0999,95277.0
2023-07-03 11:40:00,32.84,32.85,32.78,32.78,77701.0,30.1091,30.1183,30.0541,30.0541,77701.0
2023-07-03 11:50:00,32.79,32.81,32.77,32.8,75479.0,30.0633,30.0816,30.0449,30.0724,75479.0
2023-07-03 12:00:00,32.8,32.8,32.75,32.79,54401.0,30.0724,30.0724,30.0266,30.0633,54401.0
2023-07-03 12:10:00,32.78,32.79,32.74,32.77,114703.0,30.0541,30.0633,30.0174,30.0449,114703.0
2023-07-03 12:20:00,32.77,32.78,32.74,32.77,98558.0,30.0449,30.0541,30.0174,30.0449,98558.0
2023-07-03 12:30:00,32.77,32.78,32.75,32.75,73339.0,30.0449,30.0541,30.0266,30.0266,73339.0
2023-07-03 12:40:00,32.75,32.77,32.74,32.76,108199.0,30.0266,30.0449,30.0174,30.0358,108199.0
2023-07-03 12:50:00,32.77,32.78,32.71,32.73,229315.0,30.0449,30.0541,29.9899,30.0083,229315.0
2023-07-05 09:30:00,32.74,32.74,32.48,32.61,291756.0,30.0174,30.0174,29.779,29.8982,291756.0
2023-07-05 09:40:00,32.61,32.61,32.4,32.45,243200.0,29.8982,29.8982,29.7057,29.7515,243200.0
2023-07-05 09:50:00,32.45,32.5,32.41,32.45,232178.0,29.7515,29.7974,29.7149,29.7515,232178.0
2023-07-05 10:00:00,32.45,32.46,32.33,32.44,1337799.0,29.7515,29.7607,29.6415,29.7424,1337799.0
2023-07-05 10:10:00,32.44,32.45,32.39,32.43,200273.0,29.7424,29.7515,29.6965,29.7332,200273.0
2023-07-05 10:20:00,32.42,32.45,32.33,32.35,165051.0,29.724,29.7515,29.6415,29.6599,165051.0
2023-07-05 10:30:00,32.36,32.43,32.35,32.41,213285.0,29.669,29.7332,29.6599,29.7149,213285.0
2023-07-05 10:40:00,32.42,32.46,32.41,32.42,170759.0,29.724,29.7607,29.7149,29.724,170759.0
2023-07-05 10:50:00,32.42,32.5,32.42,32.45,91682.0,29.724,29.7974,29.724,29.7515,91682.0
2023-07-05 11:00:00,32.45,32.47,32.39,32.41,128074.0,29.7515,29.7699,29.6965,29.7149,128074.0
2023-07-05 11:10:00,32.41,32.48,32.41,32.45,120990.0,29.7149,29.779,29.7149,29.7515,120990.0
2023-07-05 11:20:00,32.46,32.53,32.45,32.5,102448.0,29.7607,29.8249,29.7515,29.7974,102448.0
2023-07-05 11:30:00,32.49,32.58,32.49,32.55,104942.0,29.7882,29.8707,29.7882,29.8432,104942.0
2023-07-05 11:40:00,32.55,32.59,32.49,32.49,125641.0,29.8432,29.8799,29.7882,29.7882,125641.0
2023-07-05 11:50:00,32.5,32.5,32.43,32.48,146570.0,29.7974,29.7974,29.7332,29.779,146570.0
2023-07-05 12:00:00,32.48,32.49,32.42,32.44,109834.0,29.779,29.7882,29.724,29.7424,109834.0
2023-07-05 12:10:00,32.44,32.47,32.41,32.44,198951.0,29.7424,29.7699,29.7149,29.7424,198951.0
2023-07-05 12:20:00,32.45,32.48,32.44,32.45,143597.0,29.7515,29.779,29.7424,29.7515,143597.0
2023-07-05 12:30:00,32.45,32.46,32.37,32.38,238510.0,29.7515,29.7607,29.6782,29.6874,238510.0
2023-07-05 12:40:00,32.38,32.39,32.35,32.38,140249.0,29.6874,29.6965,29.6599,29.6874,140249.0
2023-07-05 12:50:00,32.38,32.4,32.37,32.37,139672.0,29.6874,29.7057,29.6782,29.6782,139672.0
2023-07-05 13:00:00,32.38,32.38,32.34,32.34,83408.0,29.6874,29.6874,29.6507,29.6507,83408.0
2023-07-05 13:10:00,32.34,32.41,32.33,32.41,161040.0,29.6507,29.7149,29.6415,29.7149,161040.0
2023-07-05 13:20:00,32.41,32.41,32.34,32.34,100587.0,29.7149,29.7149,29.6507,29.6507,100587.0
2023-07-05 13:30:00,32.34,32.42,32.34,32.41,152971.0,29.6507,29.724,29.6507,29.7149,152971.0
2023-07-05 13:40:00,32.41,32.43,32.4,32.4,112767.0,29.7149,29.7332,29.7057,29.7057,112767.0
2023-07-05 13:50:00,32.41,32.44,32.39,32.43,84169.0,29.7149,29.7424,29.6965,29.7332,84169.0
2023-07-05 14:00:00,32.43,32.44,32.41,32.43,110489.0,29.7332,29.7424,29.7149,29.7332,110489.0
2023-07-05 14:10:00,32.43,32.44,32.39,32.4,156198.0,29.7332,29.7424,29.6965,29.7057,156198.0
2023-07-05 14:20:00,32.4,32.41,32.38,32.38,117421.0,29.7057,29.7149,29.6874,29.6874,117421.0
2023-07-05 14:30:00,32.38,32.43,32.38,32.43,95859.0,29.6874,29.7332,29.6874,29.7332,95859.0
2023-07-05 14:40:00,32.43,32.44,32.42,32.43,63180.0,29.7332,29.7424,29.724,29.7332,63180.0
2023-07-05 14:50:00,32.44,32.48,32.43,32.47,102317.0,29.7424,29.779,29.7332,29.7699,102317.0
2023-07-05 15:00:00,32.47,32.48,32.45,32.45,64303.0,29.7699,29.779,29.7515,29.7515,64303.0
2023-07-05 15:10:00,32.45,32.47,32.44,32.47,229060.0,29.7515,29.7699,29.7424,29.7699,229060.0
2023-07-05 15:20:00,32.47,32.48,32.44,32.45,162334.0,29.7699,29.779,29.7424,29.7515,162334.0
2023-07-05 15:30:00,32.45,32.47,32.44,32.47,304294.0,29.7515,29.7699,29.7424,29.7699,304294.0
2023-07-05 15:40:00,32.47,32.47,32.43,32.44,358654.0,29.7699,29.7699,29.7332,29.7424,358654.0
2023-07-05 15:50:00,32.44,32.47,32.42,32.46,1027327.0,29.7424,29.7699,29.724,29.7607,1027327.0
2023-07-06 09:30:00,32.32,32.42,32.24,32.34,296968.0,29.6324,29.724,29.559,29.6507,296968.0
2023-07-06 09:40:00,32.34,32.47,32.32,32.42,109429.0,29.6507,29.7699,29.6324,29.724,109429.0
2023-07-06 09:50:00,32.41,32.45,32.32,32.33,109499.0,29.7149,29.7515,29.6324,29.6415,109499.0
2023-07-06 10:00:00,32.32,32.4,32.31,32.34,132558.0,29.6324,29.7057,29.6232,29.6507,132558.0
2023-07-06 10:10:00,32.34,32.37,32.3,32.34,181816.0,29.6507,29.6782,29.614,29.6507,181816.0
2023-07-06 10:20:00,32.35,32.4,32.31,32.34,198133.0,29.6599,29.7057,29.6232,29.6507,198133.0
2023-07-06 10:30:00,32.34,32.39,32.32,32.33,319791.0,29.6507,29.6965,29.6324,29.6415,319791.0
2023-07-06 10:40:00,32.33,32.38,32.3,32.34,215781.0,29.6415,29.6874,29.614,29.6507,215781.0
2023-07-06 10:50:00,32.34,32.36,32.31,32.33,82657.0,29.6507,29.669,29.6232,29.6415,82657.0
2023-07-06 11:00:00,32.33,32.35,32.26,32.28,104010.0,29.6415,29.6599,29.5773,29.5957,104010.0
2023-07-06 11:10:00,32.28,32.3,32.24,32.25,154002.0,29.5957,29.614,29.559,29.5682,154002.0
2023-07-06 11:20:00,32.25,32.25,32.2,32.2,167775.0,29.5682,29.5682,29.5223,29.5223,167775.0
2023-07-06 11:30:00,32.21,32.24,32.2,32.22,129239.0,29.5315,29.559,29.5223,29.5407,129239.0
2023-07-06 11:40:00,32.22,32.26,32.2,32.26,189519.0,29.5407,29.5773,29.5223,29.5773,189519.0
2023-07-06 11:50:00,32.26,32.27,32.2,32.26,217824.0,29.5773,29.5865,29.5223,29.5773,217824.0
2023-07-06 12:00:00,32.26,32.26,32.22,32.26,92526.0,29.5773,29.5773,29.5407,29.5773,92526.0
2023-07-06 12:10:00,32.26,32.27,32.22,32.25,59385.0,29.5773,29.5865,29.5407,29.5682,59385.0
2023-07-06 12:20:00,32.25,32.26,32.22,32.23,69611.0,29.5682,29.5773,29.5407,29.5498,69611.0
2023-07-06 12:30:00,32.23,32.26,32.22,32.24,58814.0,29.5498,29.5773,29.5407,29.559,58814.0
2023-07-06 12:40:00,32.23,32.28,32.22,32.25,75080.0,29.5498,29.5957,29.5407,29.5682,75080.0
2023-07-06 12:50:00,32.25,32.28,32.25,32.27,46443.0,29.5682,29.5957,29.5682,29.5865,46443.0
2023-07-06 13:00:00,32.27,32.29,32.24,32.26,67213.0,29.5865,29.6048,29.559,29.5773,67213.0
2023-07-06 13:10:00,32.26,32.27,32.25,32.27,39469.0,29.5773,29.5865,29.5682,29.5865,39469.0
2023-07-06 13:20:00,32.27,32.31,32.26,32.3,126767.0,29.5865,29.6232,29.5773,29.614,126767.0
2023-07-06 13:30:00,32.31,32.32,32.29,32.32,61270.0,29.6232,29.6324,29.6048,29.6324,61270.0
2023-07-06 13:40:00,32.32,32.34,32.31,32.34,106439.0,29.6324,29.6507,29.6232,29.6507,106439.0
2023-07-06 13:50:00,32.33,32.34,32.3,32.3,96220.0,29.6415,29.6507,29.614,29.614,96220.0
2023-07-06 14:00:00,32.3,32.33,32.29,32.3,63966.0,29.614,29.6415,29.6048,29.614,63966.0
2023-07-06 14:10:00,32.3,32.32,32.29,32.32,60314.0,29.614,29.6324,29.6048,29.6324,60314.0
2023-07-06 14:20:00,32.32,32.33,32.29,32.32,46636.0,29.6324,29.6415,29.6048,29.6324,46636.0
2023-07-06 14:30:00,32.32,32.35,32.31,32.34,55573.0,29.6324,29.6599,29.6232,29.6507,55573.0
2023-07-06 14:40:00,32.34,32.35,32.3,32.3,42834.0,29.6507,29.6599,29.614,29.614,42834.0
2023-07-06 14:50:00,32.3,32.33,32.29,32.33,70511.0,29.614,29.6415,29.6048,29.6415,70511.0
2023-07-06 15:00:00,32.33,32.33,32.28,32.29,76078.0,29.6415,29.6415,29.5957,29.6048,76078.0
2023-07-06 15:10:00,32.29,32.3,32.26,32.27,69926.0,29.6048,29.614,29.5773,29.5865,69926.0
2023-07-06 15:20:00,32.28,32.32,32.27,32.32,111488.0,29.5957,29.6324,29.5865,29.6324,111488.0
2023-07-06 15:30:00,32.32,32.34,32.29,32.34,174681.0,29.6324,29.6507,29.6048,29.6507,174681.0
2023-07-06 15:40:00,32.34,32.37,32.33,32.35,224880.0,29.6507,29.6782,29.6415,29.6599,224880.0
2023-07-06 15:50:00,32.35,32.38,32.34,32.37,504581.0,29.6599,29.6874,29.6507,29.6782,504581.0
2023-07-07 09:30:00,32.32,32.55,32.28,32.52,135298.0,29.6324,29.8432,29.5957,29.8157,135298.0
2023-07-07 09:40:00,32.52,32.56,32.46,32.56,70493.0,29.8157,29.8524,29.7607,29.8524,70493.0
2023-07-07 09:50:00,32.55,32.57,32.51,32.55,54874.0,29.8432,29.8616,29.8066,29.8432,54874.0
2023-07-07 10:00:00,32.55,32.61,32.53,32.59,78529.0,29.8432,29.8982,29.8249,29.8799,78529.0
2023-07-07 10:10:00,32.59,32.63,32.56,32.58,135474.0,29.8799,29.9166,29.8524,29.8707,135474.0
2023-07-07 10:20:00,32.59,32.59,32.53,32.55,87726.0,29.8799,29.8799,29.8249,29.8432,87726.0
2023-07-07 10:30:00,32.55,32.66,32.52,32.66,79755.0,29.8432,29.9441,29.8157,29.9441,79755.0
2023-07-07 10:40:00,32.66,32.7,32.63,32.66,180133.0,29.9441,29.9808,29.9166,29.9441,180133.0
2023-07-07 10:50:00,32.66,32.68,32.62,32.63,94074.0,29.9441,29.9624,29.9074,29.9166,94074.0
2023-07-07 11:00:00,32.63,32.65,32.61,32.62,55052.0,29.9166,29.9349,29.8982,29.9074,55052.0
2023-07-07 11:10:00,32.63,32.64,32.59,32.61,55299.0,29.9166,29.9257,29.8799,29.8982,55299.0
2023-07-07 11:20:00,32.62,32.64,32.6,32.64,36951.0,29.9074,29.9257,29.8891,29.9257,36951.0
2023-07-07 11:30:00,32.64,32.73,32.63,32.68,81249.0,29.9257,30.0083,29.9166,29.9624,81249.0
2023-07-07 11:40:00,32.68,32.69,32.64,32.65,66156.0,29.9624,29.9716,29.9257,29.9349,66156.0
2023-07-07 11:50:00,32.65,32.69,32.64,32.67,66067.0,29.9349,29.9716,29.9257,29.9532,66067.0
2023-07-07 12:00:00,32.67,32.7,32.66,32.66,67779.0,29.9532,29.9808,29.9441,29.9441,67779.0
2023-07-07 12:10:00,32.66,32.78,32.66,32.77,298913.0,29.9441,30.0541,29.9441,30.0449,298913.0
2023-07-07 12:20:00,32.77,32.85,32.76,32.84,236462.0,30.0449,30.1183,30.0358,30.1091,236462.0
2023-07-07 12:30:00,32.84,32.89,32.82,32.88,113010.0,30.1091,30.155,30.0908,30.1458,113010.0
2023-07-07 12:40:00,32.88,32.95,32.87,32.92,113084.0,30.1458,30.21,30.1366,30.1825,113084.0
2023-07-07 12:50:00,32.91,32.96,32.91,32.96,73055.0,30.1733,30.2191,30.1733,30.2191,73055.0
2023-07-07 13:00:00,32.96,33.05,32.95,33.02,202271.0,30.2191,30.3016,30.21,30.2741,202271.0
2023-07-07 13:10:00,33.02,33.02,32.96,32.98,84458.0,30.2741,30.2741,30.2191,30.2375,84458.0
2023-07-07 13:20:00,32.99,32.99,32.95,32.99,59470.0,30.2466,30.2466,30.21,30.2466,59470.0
2023-07-07 13:30:00,32.98,33.01,32.95,32.96,81132.0,30.2375,30.265,30.21,30.2191,81132.0
2023-07-07 13:40:00,32.97,33.0,32.96,32.98,95630.0,30.2283,30.2558,30.2191,30.2375,95630.0
2023-07-07 13:50:00,32.98,33.01,32.96,32.97,49467.0,30.2375,30.265,30.2191,30.2283,49467.0
2023-07-07 14:00:00,32.97,32.97,32.93,32.93,102797.0,30.2283,30.2283,30.1916,30.1916,102797.0
2023-07-07 14:10:00,32.94,32.97,32.91,32.94,136437.0,30.2008,30.2283,30.1733,30.2008,136437.0
2023-07-07 14:20:00,32.95,32.96,32.93,32.95,40622.0,30.21,30.2191,30.1916,30.21,40622.0
2023-07-07 14:30:00,32.95,32.97,32.93,32.95,71471.0,30.21,30.2283,30.1916,30.21,71471.0
2023-07-07 14:40:00,32.95,32.97,32.93,32.95,76564.0,30.21,30.2283,30.1916,30.21,76564.0
2023-07-07 14:50:00,32.94,32.97,32.93,32.97,76524.0,30.2008,30.2283,30.1916,30.2283,76524.0
2023-07-07 15:00:00,32.97,32.99,32.95,32.96,168365.0,30.2283,30.2466,30.21,30.2191,168365.0
2023-07-07 15:10:00,32.95,32.95,32.85,32.88,86362.0,30.21,30.21,30.1183,30.1458,86362.0
2023-07-07 15:20:00,32.88,32.92,32.86,32.89,147910.0,30.1458,30.1825,30.1274,30.155,147910.0
2023-07-07 15:30:00,32.89,32.89,32.79,32.79,168585.0,30.155,30.155,30.0633,30.0633,168585.0
2023-07-07 15:40:00,32.79,32.8,32.7,32.7,294350.0,30.0633,30.0724,29.9808,29.9808,294350.0
2023-07-07 15:50:00,32.71,32.76,32.69,32.74,745273.0,29.9899,30.0358,29.9716,30.0174,745273.0
2023-07-10 09:30:00,32.65,32.8,32.54,32.73,323741.0,29.9349,30.0724,29.8341,30.0083,323741.0
2023-07-10 09:40:00,32.72,32.94,32.69,32.93,179410.0,29.9991,30.2008,29.9716,30.1916,179410.0
2023-07-10 09:50:00,32.93,33.04,32.91,33.01,190418.0,30.1916,30.2925,30.1733,30.265,190418.0
2023-07-10 10:00:00,33.01,33.01,32.94,33.0,185158.0,30.265,30.265,30.2008,30.2558,185158.0
2023-07-10 10:10:00,33.0,33.0,32.86,32.91,197482.0,30.2558,30.2558,30.1274,30.1733,197482.0
2023-07-10 10:20:00,32.91,32.92,32.83,32.84,193837.0,30.1733,30.1825,30.0999,30.1091,193837.0
2023-07-10 10:30:00,32.85,32.86,32.75,32.79,129634.0,30.1183,30.1274,30.0266,30.0633,129634.0
2023-07-10 10:40:00,32.79,32.89,32.77,32.85,149945.0,30.0633,30.155,30.0449,30.1183,149945.0
2023-07-10 10:50:00,32.85,32.9,32.82,32.86,276829.0,30.1183,30.1641,30.0908,30.1274,276829.0
2023-07-10 11:00:00,32.86,32.87,32.79,32.84,130277.0,30.1274,30.1366,30.0633,30.1091,130277.0
2023-07-10 11:10:00,32.84,32.85,32.78,32.81,98362.0,30.1091,30.1183,30.0541,30.0816,98362.0
2023-07-10 11:20:00,32.8,32.91,32.8,32.91,154107.0,30.0724,30.1733,30.0724,30.1733,154107.0
2023-07-10 11:30:00,32.91,32.91,32.86,32.87,113555.0,30.1733,30.1733,30.1274,30.1366,113555.0
2023-07-10 11:40:00,32.87,32.93,32.86,32.91,135662.0,30.1366,30.1916,30.1274,30.1733,135662.0
2023-07-10 11:50:00,32.91,32.93,32.89,32.91,65046.0,30.1733,30.1916,30.155,30.1733,65046.0
2023-07-10 12:00:00,32.91,32.93,32.89,32.91,81496.0,30.1733,30.1916,30.155,30.1733,81496.0
2023-07-10 12:10:00,32.91,32.94,32.9,32.94,78118.0,30.1733,30.2008,30.1641,30.2008,78118.0
2023-07-10 12:20:00,32.93,32.94,32.9,32.91,53186.0,30.1916,30.2008,30.1641,30.1733,53186.0
2023-07-10 12:30:00,32.91,32.94,32.85,32.86,169060.0,30.1733,30.2008,30.1183,30.1274,169060.0
2023-07-10 12:40:00,32.87,32.88,32.84,32.88,104253.0,30.1366,30.1458,30.1091,30.1458,104253.0
2023-07-10 12:50:00,32.88,32.88,32.85,32.87,55631.0,30.1458,30.1458,30.1183,30.1366,55631.0
2023-07-10 13:00:00,32.87,32.9,32.85,32.89,68340.0,30.1366,30.1641,30.1183,30.155,68340.0
2023-07-10 13:10:00,32.89,32.91,32.88,32.9,64710.0,30.155,30.1733,30.1458,30.1641,64710.0
2023-07-10 13:20:00,32.91,32.93,32.89,32.91,149497.0,30.1733,30.1916,30.155,30.1733,149497.0
2023-07-10 13:30:00,32.91,32.93,32.9,32.91,72193.0,30.1733,30.1916,30.1641,30.1733,72193.0
2023-07-10 13:40:00,32.91,32.94,32.9,32.9,63083.0,30.1733,30.2008,30.1641,30.1641,63083.0
2023-07-10 13:50:00,32.9,32.93,32.9,32.93,43743.0,30.1641,30.1916,30.1641,30.1916,43743.0
2023-07-10 14:00:00,32.93,32.93,32.89,32.91,144694.0,30.1916,30.1916,30.155,30.1733,144694.0
2023-07-10 14:10:00,32.91,32.93,32.89,32.9,97603.0,30.1733,30.1916,30.155,30.1641,97603.0
2023-07-10 14:20:00,32.91,32.93,32.9,32.9,57910.0,30.1733,30.1916,30.1641,30.1641,57910.0
2023-07-10 14:30:00,32.9,32.92,32.9,32.9,85473.0,30.1641,30.1825,30.1641,30.1641,85473.0
2023-07-10 14:40:00,32.9,32.91,32.9,32.9,41589.0,30.1641,30.1733,30.1641,30.1641,41589.0
2023-07-10 14:50:00,32.9,32.92,32.89,32.91,120575.0,30.1641,30.1825,30.155,30.1733,120575.0
2023-07-10 15:00:00,32.91,32.93,32.89,32.91,182658.0,30.1733,30.1916,30.155,30.1733,182658.0
2023-07-10 15:10:00,32.91,32.93,32.9,32.92,179983.0,30.1733,30.1916,30.1641,30.1825,179983.0
2023-07-10 15:20:00,32.91,32.93,32.9,32.91,126172.0,30.1733,30.1916,30.1641,30.1733,126172.0
2023-07-10 15:30:00,32.92,32.92,32.9,32.91,264454.0,30.1825,30.1825,30.1641,30.1733,264454.0
2023-07-10 15:40:00,32.91,32.93,32.89,32.91,366783.0,30.1733,30.1916,30.155,30.1733,366783.0
2023-07-10 15:50:00,32.9,32.94,32.89,32.93,944197.0,30.1641,30.2008,30.155,30.1916,944197.0
2023-07-11 09:30:00,32.98,33.01,32.83,32.91,443322.0,30.2375,30.265,30.0999,30.1733,443322.0
2023-07-11 09:40:00,32.91,33.03,32.9,33.02,111583.0,30.1733,30.2833,30.1641,30.2741,111583.0
2023-07-11 09:50:00,33.01,33.05,32.97,33.01,238987.0,30.265,30.3016,30.2283,30.265,238987.0
2023-07-11 10:00:00,33.01,33.06,32.98,33.05,75444.0,30.265,30.3108,30.2375,30.3016,75444.0
2023-07-11 10:10:00,33.05,33.12,33.02,33.05,265136.0,30.3016,30.3658,30.2741,30.3016,265136.0
2023-07-11 10:20:00,33.05,33.08,33.01,33.03,141958.0,30.3016,30.3292,30.265,30.2833,141958.0
2023-07-11 10:30:00,33.04,33.07,33.0,33.06,102831.0,30.2925,30.32,30.2558,30.3108,102831.0
2023-07-11 10:40:00,33.07,33.19,33.07,33.18,164666.0,30.32,30.43,30.32,30.4208,164666.0
2023-07-11 10:50:00,33.18,33.28,33.16,33.27,152997.0,30.4208,30.5125,30.4025,30.5034,152997.0
2023-07-11 11:00:00,33.27,33.28,33.23,33.27,152041.0,30.5034,30.5125,30.4667,30.5034,152041.0
2023-07-11 11:10:00,33.27,33.37,33.25,33.27,343769.0,30.5034,30.595,30.485,30.5034,343769.0
2023-07-11 11:20:00,33.27,33.31,33.23,33.3,257506.0,30.5034,30.54,30.4667,30.5309,257506.0
2023-07-11 11:30:00,33.29,33.4,33.27,33.38,392796.0,30.5217,30.6225,30.5034,30.6042,392796.0
2023-07-11 11:40:00,33.38,33.38,33.32,33.33,120910.0,30.6042,30.6042,30.5492,30.5584,120910.0
2023-07-11 11:50:00,33.33,33.33,33.26,33.27,102235.0,30.5584,30.5584,30.4942,30.5034,102235.0
2023-07-11 12:00:00,33.27,33.31,33.26,33.29,61971.0,30.5034,30.54,30.4942,30.5217,61971.0
2023-07-11 12:10:00,33.28,33.34,33.26,33.33,50114.0,30.5125,30.5675,30.4942,30.5584,50114.0
2023-07-11 12:20:00,33.33,33.33,33.23,33.27,135616.0,30.5584,30.5584,30.4667,30.5034,135616.0
2023-07-11 12:30:00,33.27,33.31,33.25,33.29,120535.0,30.5034,30.54,30.485,30.5217,120535.0
2023-07-11 12:40:00,33.29,33.33,33.26,33.32,149162.0,30.5217,30.5584,30.4942,30.5492,149162.0
2023-07-11 12:50:00,33.32,33.34,33.29,33.3,53231.0,30.5492,30.5675,30.5217,30.5309,53231.0
2023-07-11 13:00:00,33.31,33.35,33.29,33.33,76946.0,30.54,30.5767,30.5217,30.5584,76946.0
2023-07-11 13:10:00,33.33,33.33,33.3,33.31,53030.0,30.5584,30.5584,30.5309,30.54,53030.0
2023-07-11 13:20:00,33.31,33.34,33.31,33.31,109673.0,30.54,30.5675,30.54,30.54,109673.0
2023-07-11 13:30:00,33.31,33.34,33.29,33.33,120579.0,30.54,30.5675,30.5217,30.5584,120579.0
2023-07-11 13:40:00,33.34,33.37,33.33,33.35,69637.0,30.5675,30.595,30.5584,30.5767,69637.0
2023-07-11 13:50:00,33.36,33.42,33.35,33.41,127376.0,30.5859,30.6409,30.5767,30.6317,127376.0
2023-07-11 14:00:00,33.41,33.46,33.4,33.43,167966.0,30.6317,30.6776,30.6225,30.65,167966.0
2023-07-11 14:10:00,33.43,33.47,33.41,33.42,205784.0,30.65,30.6867,30.6317,30.6409,205784.0
2023-07-11 14:20:00,33.42,33.42,33.34,33.38,82443.0,30.6409,30.6409,30.5675,30.6042,82443.0
2023-07-11 14:30:00,33.38,33.41,33.36,33.4,89886.0,30.6042,30.6317,30.5859,30.6225,89886.0
2023-07-11 14:40:00,33.39,33.42,33.39,33.4,67185.0,30.6134,30.6409,30.6134,30.6225,67185.0
2023-07-11 14:50:00,33.41,33.43,33.38,33.43,68045.0,30.6317,30.65,30.6042,30.65,68045.0
2023-07-11 15:00:00,33.43,33.46,33.4,33.46,193600.0,30.65,30.6776,30.6225,30.6776,193600.0
2023-07-11 15:10:00,33.45,33.51,33.45,33.51,521059.0,30.6684,30.7234,30.6684,30.7234,521059.0
2023-07-11 15:20:00,33.51,33.54,33.48,33.5,550897.0,30.7234,30.7509,30.6959,30.7142,550897.0
2023-07-11 15:30:00,33.49,33.49,33.41,33.41,144024.0,30.7051,30.7051,30.6317,30.6317,144024.0
2023-07-11 15:40:00,33.41,33.51,33.4,33.5,237013.0,30.6317,30.7234,30.6225,30.7142,237013.0
2023-07-11 15:50:00,33.5,33.59,33.48,33.57,1134433.0,30.7142,30.7967,30.6959,30.7784,1134433.0
2023-07-12 09:30:00,33.81,33.86,33.7,33.77,170024.0,30.9984,31.0443,30.8976,30.9618,170024.0
2023-07-12 09:40:00,33.77,33.8,33.71,33.77,99071.0,30.9618,30.9893,30.9068,30.9618,99071.0
2023-07-12 09:50:00,33.78,33.85,33.76,33.81,55005.0,30.9709,31.0351,30.9526,30.9984,55005.0
2023-07-12 10:00:00,33.82,33.83,33.73,33.77,100720.0,31.0076,31.0168,30.9251,30.9618,100720.0
2023-07-12 10:10:00,33.77,33.81,33.73,33.74,93955.0,30.9618,30.9984,30.9251,30.9343,93955.0
2023-07-12 10:20:00,33.73,33.77,33.69,33.77,69862.0,30.9251,30.9618,30.8884,30.9618,69862.0
2023-07-12 10:30:00,33.76,33.76,33.65,33.67,92600.0,30.9526,30.9526,30.8518,30.8701,92600.0
2023-07-12 10:40:00,33.67,33.72,33.65,33.7,159238.0,30.8701,30.9159,30.8518,30.8976,159238.0
2023-07-12 10:50:00,33.69,33.71,33.65,33.7,80366.0,30.8884,30.9068,30.8518,30.8976,80366.0
2023-07-12 11:00:00,33.7,33.75,33.69,33.73,78243.0,30.8976,30.9434,30.8884,30.9251,78243.0
2023-07-12 11:10:00,33.73,33.75,33.71,33.75,58529.0,30.9251,30.9434,30.9068,30.9434,58529.0
2023-07-12 11:20:00,33.75,33.75,33.69,33.72,101847.0,30.9434,30.9434,30.8884,30.9159,101847.0
2023-07-12 11:30:00,33.71,33.75,33.71,33.73,143985.0,30.9068,30.9434,30.9068,30.9251,143985.0
2023-07-12 11:40:00,33.72,33.74,33.64,33.73,98834.0,30.9159,30.9343,30.8426,30.9251,98834.0
2023-07-12 11:50:00,33.73,33.76,33.71,33.75,105815.0,30.9251,30.9526,30.9068,30.9434,105815.0
2023-07-12 12:00:00,33.74,33.76,33.71,33.75,99897.0,30.9343,30.9526,30.9068,30.9434,99897.0
2023-07-12 12:10:00,33.75,33.8,33.72,33.73,101669.0,30.9434,30.9893,30.9159,30.9251,101669.0
2023-07-12 12:20:00,33.73,33.79,33.72,33.75,91325.0,30.9251,30.9801,30.9159,30.9434,91325.0
2023-07-12 12:30:00,33.75,33.79,33.74,33.79,92546.0,30.9434,30.9801,30.9343,30.9801,92546.0
2023-07-12 12:40:00,33.79,33.8,33.75,33.77,105150.0,30.9801,30.9893,30.9434,30.9618,105150.0
2023-07-12 12:50:00,33.77,33.84,33.76,33.83,93939.0,30.9618,31.026,30.9526,31.0168,93939.0
2023-07-12 13:00:00,33.83,33.88,33.82,33.86,145808.0,31.0168,31.0626,31.0076,31.0443,145808.0
2023-07-12 13:10:00,33.87,33.89,33.84,33.89,120815.0,31.0535,31.0718,31.026,31.0718,120815.0
2023-07-12 13:20:00,33.89,33.9,33.86,33.9,83440.0,31.0718,31.081,31.0443,31.081,83440.0
2023-07-12 13:30:00,33.9,33.91,33.88,33.88,98036.0,31.081,31.0901,31.0626,31.0626,98036.0
2023-07-12 13:40:00,33.89,33.91,33.87,33.87,107532.0,31.0718,31.0901,31.0535,31.0535,107532.0
2023-07-12 13:50:00,33.87,33.93,33.83,33.91,1228329.0,31.0535,31.1085,31.0168,31.0901,1228329.0
2023-07-12 14:00:00,33.91,33.96,33.9,33.96,173601.0,31.0901,31.136,31.081,31.136,173601.0
2023-07-12 14:10:00,33.96,34.0,33.95,34.0,157830.0,31.136,31.1726,31.1268,31.1726,157830.0
2023-07-12 14:20:00,34.0,34.05,33.98,34.04,434869.0,31.1726,31.2185,31.1543,31.2093,434869.0
2023-07-12 14:30:00,34.05,34.08,34.02,34.05,182824.0,31.2185,31.246,31.191,31.2185,182824.0
2023-07-12 14:40:00,34.06,34.13,34.05,34.12,339379.0,31.2277,31.2918,31.2185,31.2827,339379.0
2023-07-12 14:50:00,34.12,34.16,34.08,34.09,315209.0,31.2827,31.3193,31.246,31.2552,315209.0
2023-07-12 15:00:00,34.09,34.11,34.04,34.09,541469.0,31.2552,31.2735,31.2093,31.2552,541469.0
2023-07-12 15:10:00,34.09,34.12,34.05,34.05,352251.0,31.2552,31.2827,31.2185,31.2185,352251.0
2023-07-12 15:20:00,34.05,34.06,33.98,34.0,263531.0,31.2185,31.2277,31.1543,31.1726,263531.0
2023-07-12 15:30:00,34.0,34.09,33.99,34.05,327874.0,31.1726,31.2552,31.1635,31.2185,327874.0
2023-07-12 15:40:00,34.05,34.07,33.98,34.05,743788.0,31.2185,31.2368,31.1543,31.2185,743788.0
2023-07-12 15:50:00,34.05,34.2,34.03,34.12,3031529.0,31.2185,31.356,31.2002,31.2827,3031529.0
2023-07-13 09:30:00,34.1,34.19,34.07,34.09,220068.0,31.2643,31.3468,31.2368,31.2552,220068.0
2023-07-13 09:40:00,34.09,34.12,34.05,34.11,165669.0,31.2552,31.2827,31.2185,31.2735,165669.0
2023-07-13 09:50:00,34.1,34.29,34.1,34.29,215617.0,31.2643,31.4385,31.2643,31.4385,215617.0
2023-07-13 10:00:00,34.29,34.29,34.22,34.26,278208.0,31.4385,31.4385,31.3744,31.411,278208.0
2023-07-13 10:10:00,34.26,34.29,34.23,34.25,174751.0,31.411,31.4385,31.3835,31.4019,174751.0
2023-07-13 10:20:00,34.26,34.27,34.15,34.27,323769.0,31.411,31.4202,31.3102,31.4202,323769.0
2023-07-13 10:30:00,34.27,34.28,34.21,34.22,156693.0,31.4202,31.4294,31.3652,31.3744,156693.0
2023-07-13 10:40:00,34.22,34.27,34.18,34.22,127168.0,31.3744,31.4202,31.3377,31.3744,127168.0
2023-07-13 10:50:00,34.22,34.22,34.16,34.18,86647.0,31.3744,31.3744,31.3193,31.3377,86647.0
2023-07-13 11:00:00,34.18,34.2,34.07,34.08,102969.0,31.3377,31.356,31.2368,31.246,102969.0
2023-07-13 11:10:00,34.08,34.14,34.07,34.11,134412.0,31.246,31.301,31.2368,31.2735,134412.0
2023-07-13 11:20:00,34.11,34.13,34.09,34.12,116096.0,31.2735,31.2918,31.2552,31.2827,116096.0
2023-07-13 11:30:00,34.12,34.16,34.06,34.09,170939.0,31.2827,31.3193,31.2277,31.2552,170939.0
2023-07-13 11:40:00,34.09,34.11,34.08,34.11,142903.0,31.2552,31.2735,31.246,31.2735,142903.0
2023-07-13 11:50:00,34.11,34.11,34.06,34.08,100366.0,31.2735,31.2735,31.2277,31.246,100366.0
2023-07-13 12:00:00,34.08,34.1,34.06,34.09,107254.0,31.246,31.2643,31.2277,31.2552,107254.0
2023-07-13 12:10:00,34.1,34.13,34.09,34.13,156491.0,31.2643,31.2918,31.2552,31.2918,156491.0
2023-07-13 12:20:00,34.12,34.13,34.08,34.09,106813.0,31.2827,31.2918,31.246,31.2552,106813.0
2023-07-13 12:30:00,34.09,34.13,34.07,34.07,138296.0,31.2552,31.2918,31.2368,31.2368,138296.0
2023-07-13 12:40:00,34.08,34.13,34.07,34.13,160680.0,31.246,31.2918,31.2368,31.2918,160680.0
2023-07-13 12:50:00,34.12,34.13,34.1,34.12,115071.0,31.2827,31.2918,31.2643,31.2827,115071.0
2023-07-13 13:00:00,34.12,34.13,34.1,34.11,131382.0,31.2827,31.2918,31.2643,31.2735,131382.0
2023-07-13 13:10:00,34.1,34.13,34.09,34.13,120261.0,31.2643,31.2918,31.2552,31.2918,120261.0
2023-07-13 13:20:00,34.13,34.15,34.12,34.14,98278.0,31.2918,31.3102,31.2827,31.301,98278.0
2023-07-13 13:30:00,34.14,34.15,34.1,34.11,119386.0,31.301,31.3102,31.2643,31.2735,119386.0
2023-07-13 13:40:00,34.11,34.13,34.1,34.12,87055.0,31.2735,31.2918,31.2643,31.2827,87055.0
2023-07-13 13:50:00,34.12,34.14,34.11,34.14,84231.0,31.2827,31.301,31.2735,31.301,84231.0
2023-07-13 14:00:00,34.14,34.21,34.13,34.21,149029.0,31.301,31.3652,31.2918,31.3652,149029.0
2023-07-13 14:10:00,34.21,34.22,34.18,34.2,123097.0,31.3652,31.3744,31.3377,31.356,123097.0
2023-07-13 14:20:00,34.2,34.21,34.18,34.18,114421.0,31.356,31.3652,31.3377,31.3377,114421.0
2023-07-13 14:30:00,34.19,34.21,34.18,34.2,100931.0,31.3468,31.3652,31.3377,31.356,100931.0
2023-07-13 14:40:00,34.2,34.24,34.19,34.23,117771.0,31.356,31.3927,31.3468,31.3835,117771.0
2023-07-13 14:50:00,34.23,34.26,34.22,34.26,126097.0,31.3835,31.411,31.3744,31.411,126097.0
2023-07-13 15:00:00,34.26,34.27,34.24,34.25,125737.0,31.411,31.4202,31.3927,31.4019,125737.0
2023-07-13 15:10:00,34.25,34.27,34.19,34.21,135642.0,31.4019,31.4202,31.3468,31.3652,135642.0
2023-07-13 15:20:00,34.2,34.22,34.19,34.2,137548.0,31.356,31.3744,31.3468,31.356,137548.0
2023-07-13 15:30:00,34.2,34.22,34.17,34.22,182257.0,31.356,31.3744,31.3285,31.3744,182257.0
2023-07-13 15:40:00,34.22,34.26,34.21,34.22,233487.0,31.3744,31.411,31.3652,31.3744,233487.0
2023-07-13 15:50:00,34.23,34.28,34.21,34.25,712108.0,31.3835,31.4294,31.3652,31.4019,712108.0
2023-07-14 09:30:00,34.05,34.05,33.69,33.73,251077.0,31.2185,31.2185,30.8884,30.9251,251077.0
2023-07-14 09:40:00,33.73,33.76,33.51,33.53,164551.0,30.9251,30.9526,30.7234,30.7417,164551.0
2023-07-14 09:50:00,33.53,33.54,33.31,33.35,155938.0,30.7417,30.7509,30.54,30.5767,155938.0
2023-07-14 10:00:00,33.34,33.37,33.25,33.32,336757.0,30.5675,30.595,30.485,30.5492,336757.0
2023-07-14 10:10:00,33.33,33.34,33.23,33.26,158873.0,30.5584,30.5675,30.4667,30.4942,158873.0
2023-07-14 10:20:00,33.26,33.31,33.16,33.18,117283.0,30.4942,30.54,30.4025,30.4208,117283.0
2023-07-14 10:30:00,33.18,33.21,33.14,33.2,114881.0,30.4208,30.4483,30.3842,30.4392,114881.0
2023-07-14 10:40:00,33.2,33.28,33.19,33.27,105970.0,30.4392,30.5125,30.43,30.5034,105970.0
2023-07-14 10:50:00,33.27,33.35,33.26,33.33,96090.0,30.5034,30.5767,30.4942,30.5584,96090.0
2023-07-14 11:00:00,33.33,33.44,33.3,33.36,252618.0,30.5584,30.6592,30.5309,30.5859,252618.0
2023-07-14 11:10:00,33.37,33.44,33.36,33.43,66670.0,30.595,30.6592,30.5859,30.65,66670.0
2023-07-14 11:20:00,33.43,33.46,33.37,33.39,152831.0,30.65,30.6776,30.595,30.6134,152831.0
2023-07-14 11:30:00,33.39,33.43,33.38,33.43,92901.0,30.6134,30.65,30.6042,30.65,92901.0
2023-07-14 11:40:00,33.42,33.43,33.33,33.37,86595.0,30.6409,30.65,30.5584,30.595,86595.0
2023-07-14 11:50:00,33.37,33.42,33.36,33.41,87577.0,30.595,30.6409,30.5859,30.6317,87577.0
2023-07-14 12:00:00,33.41,33.43,33.39,33.4,45690.0,30.6317,30.65,30.6134,30.6225,45690.0
2023-07-14 12:10:00,33.39,33.41,33.37,33.41,83583.0,30.6134,30.6317,30.595,30.6317,83583.0
2023-07-14 12:20:00,33.41,33.43,33.4,33.42,50932.0,30.6317,30.65,30.6225,30.6409,50932.0
2023-07-14 12:30:00,33.42,33.42,33.35,33.36,44184.0,30.6409,30.6409,30.5767,30.5859,44184.0
2023-07-14 12:40:00,33.35,33.41,33.33,33.4,54369.0,30.5767,30.6317,30.5584,30.6225,54369.0
2023-07-14 12:50:00,33.4,33.44,33.37,33.44,64377.0,30.6225,30.6592,30.595,30.6592,64377.0
2023-07-14 13:00:00,33.43,33.45,33.38,33.39,78934.0,30.65,30.6684,30.6042,30.6134,78934.0
2023-07-14 13:10:00,33.4,33.41,33.38,33.38,33610.0,30.6225,30.6317,30.6042,30.6042,33610.0
2023-07-14 13:20:00,33.38,33.39,33.34,33.37,59101.0,30.6042,30.6134,30.5675,30.595,59101.0
2023-07-14 13:30:00,33.38,33.47,33.37,33.44,91374.0,30.6042,30.6867,30.595,30.6592,91374.0
2023-07-14 13:40:00,33.44,33.46,33.42,33.43,55398.0,30.6592,30.6776,30.6409,30.65,55398.0
2023-07-14 13:50:00,33.42,33.45,33.4,33.42,35653.0,30.6409,30.6684,30.6225,30.6409,35653.0
2023-07-14 14:00:00,33.42,33.47,33.39,33.45,70939.0,30.6409,30.6867,30.6134,30.6684,70939.0
2023-07-14 14:10:00,33.45,33.48,33.44,33.47,52644.0,30.6684,30.6959,30.6592,30.6867,52644.0
2023-07-14 14:20:00,33.46,33.53,33.46,33.48,98226.0,30.6776,30.7417,30.6776,30.6959,98226.0
2023-07-14 14:30:00,33.49,33.52,33.47,33.48,105540.0,30.7051,30.7326,30.6867,30.6959,105540.0
2023-07-14 14:40:00,33.48,33.49,33.42,33.44,72344.0,30.6959,30.7051,30.6409,30.6592,72344.0
2023-07-14 14:50:00,33.44,33.49,33.43,33.46,58239.0,30.6592,30.7051,30.65,30.6776,58239.0
2023-07-14 15:00:00,33.47,33.49,33.44,33.47,71926.0,30.6867,30.7051,30.6592,30.6867,71926.0
2023-07-14 15:10:00,33.47,33.49,33.44,33.46,87171.0,30.6867,30.7051,30.6592,30.6776,87171.0
2023-07-14 15:20:00,33.46,33.46,33.39,33.4,96118.0,30.6776,30.6776,30.6134,30.6225,96118.0
2023-07-14 15:30:00,33.4,33.46,33.39,33.46,90532.0,30.6225,30.6776,30.6134,30.6776,90532.0
2023-07-14 15:40:00,33.46,33.49,33.4,33.4,240993.0,30.6776,30.7051,30.6225,30.6225,240993.0
2023-07-14 15:50:00,33.4,33.43,33.37,33.39,541737.0,30.6225,30.65,30.595,30.6134,541737.0
2023-07-17 09:30:00,33.18,33.31,33.14,33.18,122117.0,30.4208,30.54,30.3842,30.4208,122117.0
2023-07-17 09:40:00,33.16,33.37,33.16,33.35,57880.0,30.4025,30.595,30.4025,30.5767,57880.0
2023-07-17 09:50:00,33.37,33.4,33.23,33.23,44196.0,30.595,30.6225,30.4667,30.4667,44196.0
2023-07-17 10:00:00,33.24,33.28,33.22,33.22,93619.0,30.4758,30.5125,30.4575,30.4575,93619.0
2023-07-17 10:10:00,33.21,33.22,33.17,33.18,58582.0,30.4483,30.4575,30.4117,30.4208,58582.0
2023-07-17 10:20:00,33.18,33.2,33.15,33.17,40218.0,30.4208,30.4392,30.3933,30.4117,40218.0
2023-07-17 10:30:00,33.18,33.22,33.13,33.2,87761.0,30.4208,30.4575,30.375,30.4392,87761.0
2023-07-17 10:40:00,33.19,33.25,33.18,33.22,174688.0,30.43,30.485,30.4208,30.4575,174688.0
2023-07-17 10:50:00,33.23,33.23,33.12,33.15,202153.0,30.4667,30.4667,30.3658,30.3933,202153.0
2023-07-17 11:00:00,33.15,33.21,33.14,33.18,34683.0,30.3933,30.4483,30.3842,30.4208,34683.0
2023-07-17 11:10:00,33.18,33.24,33.16,33.18,92425.0,30.4208,30.4758,30.4025,30.4208,92425.0
2023-07-17 11:20:00,33.19,33.19,33.15,33.16,91572.0,30.43,30.43,30.3933,30.4025,91572.0
2023-07-17 11:30:00,33.15,33.17,33.13,33.15,57809.0,30.3933,30.4117,30.375,30.3933,57809.0
2023-07-17 11:40:00,33.15,33.16,33.07,33.09,249779.0,30.3933,30.4025,30.32,30.3383,249779.0
2023-07-17 11:50:00,33.08,33.11,33.06,33.08,125687.0,30.3292,30.3567,30.3108,30.3292,125687.0
2023-07-17 12:00:00,33.09,33.13,33.07,33.13,46832.0,30.3383,30.375,30.32,30.375,46832.0
2023-07-17 12:10:00,33.13,33.15,33.11,33.14,46364.0,30.375,30.3933,30.3567,30.3842,46364.0
2023-07-17 12:20:00,33.13,33.15,33.12,33.14,28736.0,30.375,30.3933,30.3658,30.3842,28736.0
2023-07-17 12:30:00,33.13,33.15,33.1,33.13,43075.0,30.375,30.3933,30.3475,30.375,43075.0
2023-07-17 12:40:00,33.13,33.17,33.12,33.15,39876.0,30.375,30.4117,30.3658,30.3933,39876.0
2023-07-17 12:50:00,33.15,33.18,33.14,33.17,45972.0,30.3933,30.4208,30.3842,30.4117,45972.0
2023-07-17 13:00:00,33.16,33.18,33.13,33.14,51668.0,30.4025,30.4208,30.375,30.3842,51668.0
2023-07-17 13:10:00,33.14,33.18,33.13,33.17,60568.0,30.3842,30.4208,30.375,30.4117,60568.0
2023-07-17 13:20:00,33.17,33.2,33.15,33.2,39347.0,30.4117,30.4392,30.3933,30.4392,39347.0
2023-07-17 13:30:00,33.19,33.25,33.17,33.25,88067.0,30.43,30.485,30.4117,30.485,88067.0
2023-07-17 13:40:00,33.25,33.31,33.24,33.27,186255.0,30.485,30.54,30.4758,30.5034,186255.0
2023-07-17 13:50:00,33.26,33.27,33.22,33.23,74218.0,30.4942,30.5034,30.4575,30.4667,74218.0
2023-07-17 14:00:00,33.23,33.25,33.21,33.23,62071.0,30.4667,30.485,30.4483,30.4667,62071.0
2023-07-17 14:10:00,33.23,33.26,33.22,33.22,38771.0,30.4667,30.4942,30.4575,30.4575,38771.0
2023-07-17 14:20:00,33.22,33.26,33.21,33.22,54100.0,30.4575,30.4942,30.4483,30.4575,54100.0
2023-07-17 14:30:00,33.22,33.25,33.19,33.19,40705.0,30.4575,30.485,30.43,30.43,40705.0
2023-07-17 14:40:00,33.2,33.22,33.18,33.2,49599.0,30.4392,30.4575,30.4208,30.4392,49599.0
2023-07-17 14:50:00,33.2,33.22,33.19,33.19,56858.0,30.4392,30.4575,30.43,30.43,56858.0
2023-07-17 15:00:00,33.19,33.2,33.13,33.14,74459.0,30.43,30.4392,30.375,30.3842,74459.0
2023-07-17 15:10:00,33.13,33.17,33.12,33.16,117073.0,30.375,30.4117,30.3658,30.4025,117073.0
2023-07-17 15:20:00,33.16,33.16,33.11,33.11,84402.0,30.4025,30.4025,30.3567,30.3567,84402.0
2023-07-17 15:30:00,33.11,33.11,33.06,33.09,91475.0,30.3567,30.3567,30.3108,30.3383,91475.0
2023-07-17 15:40:00,33.09,33.12,33.07,33.09,196492.0,30.3383,30.3658,30.32,30.3383,196492.0
2023-07-17 15:50:00,33.08,33.08,33.0,33.01,573772.0,30.3292,30.3292,30.2558,30.265,573772.0
2023-07-18 09:30:00,33.05,33.23,32.97,33.23,156612.0,30.3016,30.4667,30.2283,30.4667,156612.0
2023-07-18 09:40:00,33.22,33.36,33.21,33.36,79160.0,30.4575,30.5859,30.4483,30.5859,79160.0
2023-07-18 09:50:00,33.36,33.45,33.35,33.42,86513.0,30.5859,30.6684,30.5767,30.6409,86513.0
2023-07-18 10:00:00,33.41,33.47,33.39,33.47,67147.0,30.6317,30.6867,30.6134,30.6867,67147.0
2023-07-18 10:10:00,33.47,33.48,33.4,33.46,60825.0,30.6867,30.6959,30.6225,30.6776,60825.0
2023-07-18 10:20:00,33.46,33.51,33.44,33.49,76980.0,30.6776,30.7234,30.6592,30.7051,76980.0
2023-07-18 10:30:00,33.51,33.51,33.47,33.48,71293.0,30.7234,30.7234,30.6867,30.6959,71293.0
2023-07-18 10:40:00,33.48,33.49,33.42,33.48,64255.0,30.6959,30.7051,30.6409,30.6959,64255.0
2023-07-18 10:50:00,33.48,33.49,33.4,33.45,112259.0,30.6959,30.7051,30.6225,30.6684,112259.0
2023-07-18 11:00:00,33.46,33.57,33.45,33.56,50532.0,30.6776,30.7784,30.6684,30.7692,50532.0
2023-07-18 11:10:00,33.55,33.59,33.54,33.57,43579.0,30.7601,30.7967,30.7509,30.7784,43579.0
2023-07-18 11:20:00,33.58,33.6,33.55,33.59,40756.0,30.7876,30.8059,30.7601,30.7967,40756.0
2023-07-18 11:30:00,33.59,33.59,33.49,33.52,82835.0,30.7967,30.7967,30.7051,30.7326,82835.0
2023-07-18 11:40:00,33.52,33.53,33.48,33.49,67408.0,30.7326,30.7417,30.6959,30.7051,67408.0
2023-07-18 11:50:00,33.5,33.51,33.46,33.5,46200.0,30.7142,30.7234,30.6776,30.7142,46200.0
2023-07-18 12:00:00,33.5,33.51,33.39,33.4,60596.0,30.7142,30.7234,30.6134,30.6225,60596.0
2023-07-18 12:10:00,33.4,33.46,33.38,33.46,40572.0,30.6225,30.6776,30.6042,30.6776,40572.0
2023-07-18 12:20:00,33.46,33.46,33.39,33.41,52207.0,30.6776,30.6776,30.6134,30.6317,52207.0
2023-07-18 12:30:00,33.4,33.46,33.39,33.45,39391.0,30.6225,30.6776,30.6134,30.6684,39391.0
2023-07-18 12:40:00,33.46,33.47,33.43,33.47,23870.0,30.6776,30.6867,30.65,30.6867,23870.0
2023-07-18 12:50:00,33.47,33.5,33.46,33.48,26119.0,30.6867,30.7142,30.6776,30.6959,26119.0
2023-07-18 13:00:00,33.48,33.49,33.43,33.44,36016.0,30.6959,30.7051,30.65,30.6592,36016.0
2023-07-18 13:10:00,33.44,33.47,33.42,33.43,33098.0,30.6592,30.6867,30.6409,30.65,33098.0
2023-07-18 13:20:00,33.43,33.45,33.42,33.43,19044.0,30.65,30.6684,30.6409,30.65,19044.0
2023-07-18 13:30:00,33.43,33.45,33.42,33.45,37123.0,30.65,30.6684,30.6409,30.6684,37123.0
2023-07-18 13:40:00,33.45,33.47,33.42,33.47,34838.0,30.6684,30.6867,30.6409,30.6867,34838.0
2023-07-18 13:50:00,33.47,33.5,33.46,33.48,55232.0,30.6867,30.7142,30.6776,30.6959,55232.0
2023-07-18 14:00:00,33.48,33.5,33.48,33.48,59267.0,30.6959,30.7142,30.6959,30.6959,59267.0
2023-07-18 14:10:00,33.48,33.49,33.44,33.47,81262.0,30.6959,30.7051,30.6592,30.6867,81262.0
2023-07-18 14:20:00,33.47,33.48,33.43,33.45,658666.0,30.6867,30.6959,30.65,30.6684,658666.0
2023-07-18 14:30:00,33.45,33.46,33.33,33.34,145894.0,30.6684,30.6776,30.5584,30.5675,145894.0
2023-07-18 14:40:00,33.34,33.39,33.32,33.39,69388.0,30.5675,30.6134,30.5492,30.6134,69388.0
2023-07-18 14:50:00,33.39,33.39,33.32,33.34,71347.0,30.6134,30.6134,30.5492,30.5675,71347.0
2023-07-18 15:00:00,33.34,33.34,33.29,33.31,134694.0,30.5675,30.5675,30.5217,30.54,134694.0
2023-07-18 15:10:00,33.32,33.36,33.31,33.36,93270.0,30.5492,30.5859,30.54,30.5859,93270.0
2023-07-18 15:20:00,33.36,33.38,33.34,33.36,67724.0,30.5859,30.6042,30.5675,30.5859,67724.0
2023-07-18 15:30:00,33.36,33.36,33.3,33.31,95542.0,30.5859,30.5859,30.5309,30.54,95542.0
2023-07-18 15:40:00,33.32,33.37,33.31,33.34,152065.0,30.5492,30.595,30.54,30.5675,152065.0
2023-07-18 15:50:00,33.35,33.36,33.3,33.35,539372.0,30.5767,30.5859,30.5309,30.5767,539372.0
2023-07-19 09:30:00,33.36,33.55,33.29,33.51,130650.0,30.5859,30.7601,30.5217,30.7234,130650.0
2023-07-19 09:40:00,33.51,33.53,33.39,33.45,70798.0,30.7234,30.7417,30.6134,30.6684,70798.0
2023-07-19 09:50:00,33.45,33.56,33.43,33.51,84143.0,30.6684,30.7692,30.65,30.7234,84143.0
2023-07-19 10:00:00,33.5,33.58,33.5,33.52,86953.0,30.7142,30.7876,30.7142,30.7326,86953.0
2023-07-19 10:10:00,33.54,33.55,33.49,33.51,73617.0,30.7509,30.7601,30.7051,30.7234,73617.0
2023-07-19 10:20:00,33.52,33.54,33.42,33.43,55362.0,30.7326,30.7509,30.6409,30.65,55362.0
2023-07-19 10:30:00,33.43,33.44,33.34,33.36,99161.0,30.65,30.6592,30.5675,30.5859,99161.0
2023-07-19 10:40:00,33.37,33.39,33.34,33.38,74834.0,30.595,30.6134,30.5675,30.6042,74834.0
2023-07-19 10:50:00,33.38,33.41,33.34,33.37,77833.0,30.6042,30.6317,30.5675,30.595,77833.0
2023-07-19 11:00:00,33.37,33.39,33.33,33.34,58128.0,30.595,30.6134,30.5584,30.5675,58128.0
2023-07-19 11:10:00,33.34,33.35,33.3,33.32,62129.0,30.5675,30.5767,30.5309,30.5492,62129.0
2023-07-19 11:20:00,33.32,33.36,33.31,33.36,61622.0,30.5492,30.5859,30.54,30.5859,61622.0
2023-07-19 11:30:00,33.35,33.36,33.32,33.33,71776.0,30.5767,30.5859,30.5492,30.5584,71776.0
2023-07-19 11:40:00,33.33,33.37,33.32,33.36,47928.0,30.5584,30.595,30.5492,30.5859,47928.0
2023-07-19 11:50:00,33.35,33.38,33.31,33.35,67720.0,30.5767,30.6042,30.54,30.5767,67720.0
2023-07-19 12:00:00,33.34,33.34,33.21,33.25,111063.0,30.5675,30.5675,30.4483,30.485,111063.0
2023-07-19 12:10:00,33.25,33.33,33.24,33.31,76553.0,30.485,30.5584,30.4758,30.54,76553.0
2023-07-19 12:20:00,33.31,33.35,33.29,33.34,75542.0,30.54,30.5767,30.5217,30.5675,75542.0
2023-07-19 12:30:00,33.33,33.33,33.24,33.25,77513.0,30.5584,30.5584,30.4758,30.485,77513.0
2023-07-19 12:40:00,33.25,33.29,33.24,33.27,103432.0,30.485,30.5217,30.4758,30.5034,103432.0
2023-07-19 12:50:00,33.28,33.31,33.25,33.26,121123.0,30.5125,30.54,30.485,30.4942,121123.0
2023-07-19 13:00:00,33.26,33.28,33.26,33.27,63498.0,30.4942,30.5125,30.4942,30.5034,63498.0
2023-07-19 13:10:00,33.27,33.29,33.26,33.29,60511.0,30.5034,30.5217,30.4942,30.5217,60511.0
2023-07-19 13:20:00,33.29,33.29,33.25,33.27,40847.0,30.5217,30.5217,30.485,30.5034,40847.0
2023-07-19 13:30:00,33.26,33.27,33.22,33.23,168541.0,30.4942,30.5034,30.4575,30.4667,168541.0
2023-07-19 13:40:00,33.23,33.28,33.19,33.23,262103.0,30.4667,30.5125,30.43,30.4667,262103.0
2023-07-19 13:50:00,33.23,33.26,33.21,33.25,73935.0,30.4667,30.4942,30.4483,30.485,73935.0
2023-07-19 14:00:00,33.24,33.26,33.23,33.25,64449.0,30.4758,30.4942,30.4667,30.485,64449.0
2023-07-19 14:10:00,33.25,33.3,33.24,33.3,44507.0,30.485,30.5309,30.4758,30.5309,44507.0
2023-07-19 14:20:00,33.29,33.34,33.29,33.34,45115.0,30.5217,30.5675,30.5217,30.5675,45115.0
2023-07-19 14:30:00,33.34,33.38,33.33,33.38,48957.0,30.5675,30.6042,30.5584,30.6042,48957.0
2023-07-19 14:40:00,33.38,33.38,33.32,33.35,70519.0,30.6042,30.6042,30.5492,30.5767,70519.0
2023-07-19 14:50:00,33.34,33.35,33.33,33.34,49680.0,30.5675,30.5767,30.5584,30.5675,49680.0
2023-07-19 15:00:00,33.34,33.36,33.34,33.36,36734.0,30.5675,30.5859,30.5675,30.5859,36734.0
2023-07-19 15:10:00,33.36,33.37,33.31,33.31,121833.0,30.5859,30.595,30.54,30.54,121833.0
2023-07-19 15:20:00,33.32,33.35,33.31,33.34,122973.0,30.5492,30.5767,30.54,30.5675,122973.0
2023-07-19 15:30:00,33.35,33.35,33.3,33.34,115409.0,30.5767,30.5767,30.5309,30.5675,115409.0
2023-07-19 15:40:00,33.34,33.36,33.3,33.3,147267.0,30.5675,30.5859,30.5309,30.5309,147267.0
2023-07-19 15:50:00,33.3,33.36,33.3,33.31,540553.0,30.5309,30.5859,30.5309,30.54,540553.0
2023-07-20 09:30:00,33.65,33.65,33.45,33.57,251726.0,30.8518,30.8518,30.6684,30.7784,251726.0
2023-07-20 09:40:00,33.58,33.58,33.36,33.42,77396.0,30.7876,30.7876,30.5859,30.6409,77396.0
2023-07-20 09:50:00,33.43,33.47,33.37,33.4,71548.0,30.65,30.6867,30.595,30.6225,71548.0
2023-07-20 10:00:00,33.39,33.4,33.32,33.34,100603.0,30.6134,30.6225,30.5492,30.5675,100603.0
2023-07-20 10:10:00,33.34,33.42,33.32,33.39,130483.0,30.5675,30.6409,30.5492,30.6134,130483.0
2023-07-20 10:20:00,33.39,33.41,33.34,33.35,55427.0,30.6134,30.6317,30.5675,30.5767,55427.0
2023-07-20 10:30:00,33.34,33.37,33.29,33.3,195500.0,30.5675,30.595,30.5217,30.5309,195500.0
2023-07-20 10:40:00,33.3,33.38,33.27,33.37,181397.0,30.5309,30.6042,30.5034,30.595,181397.0
2023-07-20 10:50:00,33.37,33.41,33.31,33.35,118190.0,30.595,30.6317,30.54,30.5767,118190.0
2023-07-20 11:00:00,33.35,33.41,33.35,33.37,37016.0,30.5767,30.6317,30.5767,30.595,37016.0
2023-07-20 11:10:00,33.38,33.39,33.33,33.37,41782.0,30.6042,30.6134,30.5584,30.595,41782.0
2023-07-20 11:20:00,33.37,33.37,33.31,33.32,81655.0,30.595,30.595,30.54,30.5492,81655.0
2023-07-20 11:30:00,33.32,33.32,33.26,33.28,65076.0,30.5492,30.5492,30.4942,30.5125,65076.0
2023-07-20 11:40:00,33.29,33.34,33.29,33.32,65182.0,30.5217,30.5675,30.5217,30.5492,65182.0
2023-07-20 11:50:00,33.32,33.42,33.31,33.41,54911.0,30.5492,30.6409,30.54,30.6317,54911.0
2023-07-20 12:00:00,33.41,33.45,33.4,33.45,36819.0,30.6317,30.6684,30.6225,30.6684,36819.0
2023-07-20 12:10:00,33.45,33.52,33.43,33.52,268504.0,30.6684,30.7326,30.65,30.7326,268504.0
2023-07-20 12:20:00,33.52,33.59,33.49,33.57,58480.0,30.7326,30.7967,30.7051,30.7784,58480.0
2023-07-20 12:30:00,33.57,33.58,33.54,33.57,53210.0,30.7784,30.7876,30.7509,30.7784,53210.0
2023-07-20 12:40:00,33.57,33.6,33.55,33.59,39599.0,30.7784,30.8059,30.7601,30.7967,39599.0
2023-07-20 12:50:00,33.59,33.61,33.55,33.55,32349.0,30.7967,30.8151,30.7601,30.7601,32349.0
2023-07-20 13:00:00,33.55,33.58,33.53,33.54,49455.0,30.7601,30.7876,30.7417,30.7509,49455.0
2023-07-20 13:10:00,33.54,33.55,33.48,33.48,53178.0,30.7509,30.7601,30.6959,30.6959,53178.0
2023-07-20 13:20:00,33.48,33.51,33.48,33.51,49386.0,30.6959,30.7234,30.6959,30.7234,49386.0
2023-07-20 13:30:00,33.51,33.53,33.48,33.48,56580.0,30.7234,30.7417,30.6959,30.6959,56580.0
2023-07-20 13:40:00,33.48,33.5,33.48,33.49,63610.0,30.6959,30.7142,30.6959,30.7051,63610.0
2023-07-20 13:50:00,33.49,33.5,33.48,33.49,34671.0,30.7051,30.7142,30.6959,30.7051,34671.0
2023-07-20 14:00:00,33.49,33.53,33.49,33.52,49498.0,30.7051,30.7417,30.7051,30.7326,49498.0
2023-07-20 14:10:00,33.52,33.55,33.5,33.55,97557.0,30.7326,30.7601,30.7142,30.7601,97557.0
2023-07-20 14:20:00,33.54,33.59,33.54,33.58,71272.0,30.7509,30.7967,30.7509,30.7876,71272.0
2023-07-20 14:30:00,33.58,33.63,33.57,33.63,62441.0,30.7876,30.8334,30.7784,30.8334,62441.0
2023-07-20 14:40:00,33.63,33.65,33.61,33.64,65382.0,30.8334,30.8518,30.8151,30.8426,65382.0
2023-07-20 14:50:00,33.64,33.66,33.63,33.64,69848.0,30.8426,30.8609,30.8334,30.8426,69848.0
2023-07-20 15:00:00,33.65,33.66,33.62,33.65,62069.0,30.8518,30.8609,30.8242,30.8518,62069.0
2023-07-20 15:10:00,33.66,33.66,33.6,33.62,77615.0,30.8609,30.8609,30.8059,30.8242,77615.0
2023-07-20 15:20:00,33.62,33.62,33.57,33.59,81161.0,30.8242,30.8242,30.7784,30.7967,81161.0
2023-07-20 15:30:00,33.59,33.61,33.56,33.61,103855.0,30.7967,30.8151,30.7692,30.8151,103855.0
2023-07-20 15:40:00,33.61,33.61,33.56,33.56,113409.0,30.8151,30.8151,30.7692,30.7692,113409.0
2023-07-20 15:50:00,33.57,33.62,33.55,33.61,405177.0,30.7784,30.8242,30.7601,30.8151,405177.0
2023-07-21 09:30:00,33.75,33.79,33.58,33.73,202723.0,30.9434,30.9801,30.7876,30.9251,202723.0
2023-07-21 09:40:00,33.72,33.72,33.53,33.63,91660.0,30.9159,30.9159,30.7417,30.8334,91660.0
2023-07-21 09:50:00,33.64,33.66,33.59,33.64,44494.0,30.8426,30.8609,30.7967,30.8426,44494.0
2023-07-21 10:00:00,33.64,33.73,33.59,33.72,90246.0,30.8426,30.9251,30.7967,30.9159,90246.0
2023-07-21 10:10:00,33.73,33.78,33.7,33.77,48687.0,30.9251,30.9709,30.8976,30.9618,48687.0
2023-07-21 10:20:00,33.78,33.82,33.77,33.82,57196.0,30.9709,31.0076,30.9618,31.0076,57196.0
2023-07-21 10:30:00,33.81,33.89,33.79,33.88,46585.0,30.9984,31.0718,30.9801,31.0626,46585.0
2023-07-21 10:40:00,33.88,33.96,33.88,33.88,124067.0,31.0626,31.136,31.0626,31.0626,124067.0
2023-07-21 10:50:00,33.89,33.95,33.87,33.91,113068.0,31.0718,31.1268,31.0535,31.0901,113068.0
2023-07-21 11:00:00,33.92,33.97,33.85,33.87,73174.0,31.0993,31.1451,31.0351,31.0535,73174.0
2023-07-21 11:10:00,33.87,33.88,33.82,33.88,35956.0,31.0535,31.0626,31.0076,31.0626,35956.0
2023-07-21 11:20:00,33.87,33.87,33.81,33.82,32495.0,31.0535,31.0535,30.9984,31.0076,32495.0
2023-07-21 11:30:00,33.83,33.84,33.8,33.84,44580.0,31.0168,31.026,30.9893,31.026,44580.0
2023-07-21 11:40:00,33.84,33.85,33.81,33.83,104641.0,31.026,31.0351,30.9984,31.0168,104641.0
2023-07-21 11:50:00,33.83,33.86,33.8,33.85,106814.0,31.0168,31.0443,30.9893,31.0351,106814.0
2023-07-21 12:00:00,33.84,33.85,33.79,33.8,54860.0,31.026,31.0351,30.9801,30.9893,54860.0
2023-07-21 12:10:00,33.8,33.84,33.77,33.81,47952.0,30.9893,31.026,30.9618,30.9984,47952.0
2023-07-21 12:20:00,33.8,33.84,33.8,33.84,41454.0,30.9893,31.026,30.9893,31.026,41454.0
2023-07-21 12:30:00,33.84,33.87,33.81,33.87,53403.0,31.026,31.0535,30.9984,31.0535,53403.0
2023-07-21 12:40:00,33.86,33.9,33.82,33.84,48207.0,31.0443,31.081,31.0076,31.026,48207.0
2023-07-21 12:50:00,33.84,33.85,33.82,33.84,28944.0,31.026,31.0351,31.0076,31.026,28944.0
2023-07-21 13:00:00,33.85,33.87,33.84,33.86,28000.0,31.0351,31.0535,31.026,31.0443,28000.0
2023-07-21 13:10:00,33.86,33.88,33.84,33.88,24904.0,31.0443,31.0626,31.026,31.0626,24904.0
2023-07-21 13:20:00,33.88,33.88,33.85,33.86,52892.0,31.0626,31.0626,31.0351,31.0443,52892.0
2023-07-21 13:30:00,33.87,33.87,33.81,33.85,39907.0,31.0535,31.0535,30.9984,31.0351,39907.0
2023-07-21 13:40:00,33.84,33.85,33.82,33.83,19538.0,31.026,31.0351,31.0076,31.0168,19538.0
2023-07-21 13:50:00,33.82,33.85,33.81,33.83,35795.0,31.0076,31.0351,30.9984,31.0168,35795.0
2023-07-21 14:00:00,33.84,33.84,33.81,33.82,48149.0,31.026,31.026,30.9984,31.0076,48149.0
2023-07-21 14:10:00,33.82,33.85,33.82,33.85,53034.0,31.0076,31.0351,31.0076,31.0351,53034.0
2023-07-21 14:20:00,33.84,33.88,33.84,33.88,36557.0,31.026,31.0626,31.026,31.0626,36557.0
2023-07-21 14:30:00,33.87,33.89,33.85,33.88,57552.0,31.0535,31.0718,31.0351,31.0626,57552.0
2023-07-21 14:40:00,33.89,33.96,33.88,33.93,102778.0,31.0718,31.136,31.0626,31.1085,102778.0
2023-07-21 14:50:00,33.93,33.94,33.88,33.88,61334.0,31.1085,31.1176,31.0626,31.0626,61334.0
2023-07-21 15:00:00,33.88,33.88,33.84,33.84,51600.0,31.0626,31.0626,31.026,31.026,51600.0
2023-07-21 15:10:00,33.84,33.88,33.84,33.87,62052.0,31.026,31.0626,31.026,31.0535,62052.0
2023-07-21 15:20:00,33.87,33.87,33.84,33.87,82709.0,31.0535,31.0535,31.026,31.0535,82709.0
2023-07-21 15:30:00,33.88,33.9,33.85,33.86,97559.0,31.0626,31.081,31.0351,31.0443,97559.0
2023-07-21 15:40:00,33.86,33.86,33.8,33.8,126587.0,31.0443,31.0443,30.9893,30.9893,126587.0
2023-07-21 15:50:00,33.8,33.86,33.77,33.84,407594.0,30.9893,31.0443,30.9618,31.026,407594.0
2023-07-24 09:30:00,33.99,34.19,33.95,34.19,163142.0,31.1635,31.3468,31.1268,31.3468,163142.0
2023-07-24 09:40:00,34.2,34.27,34.17,34.18,85489.0,31.356,31.4202,31.3285,31.3377,85489.0
2023-07-24 09:50:00,34.18,34.21,34.08,34.13,94381.0,31.3377,31.3652,31.246,31.2918,94381.0
2023-07-24 10:00:00,34.12,34.2,34.1,34.2,74427.0,31.2827,31.356,31.2643,31.356,74427.0
2023-07-24 10:10:00,34.2,34.23,34.07,34.09,59209.0,31.356,31.3835,31.2368,31.2552,59209.0
2023-07-24 10:20:00,34.09,34.13,34.03,34.11,84693.0,31.2552,31.2918,31.2002,31.2735,84693.0
2023-07-24 10:30:00,34.12,34.12,34.04,34.09,45582.0,31.2827,31.2827,31.2093,31.2552,45582.0
2023-07-24 10:40:00,34.09,34.09,34.01,34.03,116591.0,31.2552,31.2552,31.1818,31.2002,116591.0
2023-07-24 10:50:00,34.02,34.05,33.97,34.01,213439.0,31.191,31.2185,31.1451,31.1818,213439.0
2023-07-24 11:00:00,34.01,34.03,33.95,33.99,95571.0,31.1818,31.2002,31.1268,31.1635,95571.0
2023-07-24 11:10:00,34.0,34.02,33.97,34.01,45642.0,31.1726,31.191,31.1451,31.1818,45642.0
2023-07-24 11:20:00,34.02,34.15,34.01,34.13,70973.0,31.191,31.3102,31.1818,31.2918,70973.0
2023-07-24 11:30:00,34.13,34.15,34.08,34.13,150938.0,31.2918,31.3102,31.246,31.2918,150938.0
2023-07-24 11:40:00,34.12,34.13,34.09,34.11,106700.0,31.2827,31.2918,31.2552,31.2735,106700.0
2023-07-24 11:50:00,34.11,34.13,34.1,34.12,115260.0,31.2735,31.2918,31.2643,31.2827,115260.0
2023-07-24 12:00:00,34.12,34.15,34.09,34.09,93776.0,31.2827,31.3102,31.2552,31.2552,93776.0
2023-07-24 12:10:00,34.09,34.1,34.06,34.09,89526.0,31.2552,31.2643,31.2277,31.2552,89526.0
2023-07-24 12:20:00,34.09,34.11,34.07,34.07,60565.0,31.2552,31.2735,31.2368,31.2368,60565.0
2023-07-24 12:30:00,34.08,34.1,34.07,34.08,43371.0,31.246,31.2643,31.2368,31.246,43371.0
2023-07-24 12:40:00,34.08,34.1,34.07,34.09,57982.0,31.246,31.2643,31.2368,31.2552,57982.0
2023-07-24 12:50:00,34.1,34.13,34.08,34.11,109883.0,31.2643,31.2918,31.246,31.2735,109883.0
2023-07-24 13:00:00,34.12,34.12,34.09,34.11,53226.0,31.2827,31.2827,31.2552,31.2735,53226.0
2023-07-24 13:10:00,34.11,34.12,34.1,34.12,63681.0,31.2735,31.2827,31.2643,31.2827,63681.0
2023-07-24 13:20:00,34.12,34.13,34.1,34.12,98225.0,31.2827,31.2918,31.2643,31.2827,98225.0
2023-07-24 13:30:00,34.12,34.12,34.08,34.09,150329.0,31.2827,31.2827,31.246,31.2552,150329.0
2023-07-24 13:40:00,34.09,34.13,34.08,34.12,147487.0,31.2552,31.2918,31.246,31.2827,147487.0
2023-07-24 13:50:00,34.12,34.13,34.1,34.11,71360.0,31.2827,31.2918,31.2643,31.2735,71360.0
2023-07-24 14:00:00,34.11,34.13,34.1,34.12,80821.0,31.2735,31.2918,31.2643,31.2827,80821.0
2023-07-24 14:10:00,34.12,34.12,34.06,34.08,82289.0,31.2827,31.2827,31.2277,31.246,82289.0
2023-07-24 14:20:00,34.08,34.09,34.04,34.05,72814.0,31.246,31.2552,31.2093,31.2185,72814.0
2023-07-24 14:30:00,34.05,34.06,34.03,34.05,83128.0,31.2185,31.2277,31.2002,31.2185,83128.0
2023-07-24 14:40:00,34.05,34.07,34.04,34.05,116189.0,31.2185,31.2368,31.2093,31.2185,116189.0
2023-07-24 14:50:00,34.04,34.05,34.03,34.04,57063.0,31.2093,31.2185,31.2002,31.2093,57063.0
2023-07-24 15:00:00,34.05,34.06,34.03,34.04,95921.0,31.2185,31.2277,31.2002,31.2093,95921.0
2023-07-24 15:10:00,34.03,34.05,34.01,34.05,115516.0,31.2002,31.2185,31.1818,31.2185,115516.0
2023-07-24 15:20:00,34.05,34.06,34.04,34.05,93606.0,31.2185,31.2277,31.2093,31.2185,93606.0
2023-07-24 15:30:00,34.05,34.06,34.01,34.02,125909.0,31.2185,31.2277,31.1818,31.191,125909.0
2023-07-24 15:40:00,34.02,34.05,34.01,34.02,131122.0,31.191,31.2185,31.1818,31.191,131122.0
2023-07-24 15:50:00,34.01,34.01,33.95,33.96,620488.0,31.1818,31.1818,31.1268,31.136,620488.0
2023-07-25 09:30:00,33.94,33.97,33.82,33.96,115615.0,31.1176,31.1451,31.0076,31.136,115615.0
2023-07-25 09:40:00,33.96,33.97,33.73,33.75,62432.0,31.136,31.1451,30.9251,30.9434,62432.0
2023-07-25 09:50:00,33.75,33.81,33.75,33.76,64333.0,30.9434,30.9984,30.9434,30.9526,64333.0
2023-07-25 10:00:00,33.77,33.87,33.76,33.86,91673.0,30.9618,31.0535,30.9526,31.0443,91673.0
2023-07-25 10:10:00,33.86,33.89,33.84,33.86,139643.0,31.0443,31.0718,31.026,31.0443,139643.0
2023-07-25 10:20:00,33.86,33.9,33.85,33.88,65426.0,31.0443,31.081,31.0351,31.0626,65426.0
2023-07-25 10:30:00,33.89,33.95,33.87,33.95,103259.0,31.0718,31.1268,31.0535,31.1268,103259.0
2023-07-25 10:40:00,33.95,34.03,33.94,33.98,87614.0,31.1268,31.2002,31.1176,31.1543,87614.0
2023-07-25 10:50:00,33.98,33.99,33.93,33.95,75861.0,31.1543,31.1635,31.1085,31.1268,75861.0
2023-07-25 11:00:00,33.95,33.96,33.9,33.91,38301.0,31.1268,31.136,31.081,31.0901,38301.0
2023-07-25 11:10:00,33.91,33.91,33.88,33.91,59100.0,31.0901,31.0901,31.0626,31.0901,59100.0
2023-07-25 11:20:00,33.91,33.95,33.9,33.95,143039.0,31.0901,31.1268,31.081,31.1268,143039.0
2023-07-25 11:30:00,33.95,33.95,33.93,33.95,64614.0,31.1268,31.1268,31.1085,31.1268,64614.0
2023-07-25 11:40:00,33.94,33.97,33.94,33.95,58779.0,31.1176,31.1451,31.1176,31.1268,58779.0
2023-07-25 11:50:00,33.96,33.96,33.93,33.95,34822.0,31.136,31.136,31.1085,31.1268,34822.0
2023-07-25 12:00:00,33.95,33.97,33.93,33.96,82191.0,31.1268,31.1451,31.1085,31.136,82191.0
2023-07-25 12:10:00,33.97,33.97,33.93,33.94,48724.0,31.1451,31.1451,31.1085,31.1176,48724.0
2023-07-25 12:20:00,33.95,33.95,33.92,33.93,37329.0,31.1268,31.1268,31.0993,31.1085,37329.0
2023-07-25 12:30:00,33.93,33.95,33.92,33.94,47108.0,31.1085,31.1268,31.0993,31.1176,47108.0
2023-07-25 12:40:00,33.95,33.96,33.94,33.95,80962.0,31.1268,31.136,31.1176,31.1268,80962.0
2023-07-25 12:50:00,33.95,33.96,33.93,33.95,61965.0,31.1268,31.136,31.1085,31.1268,61965.0
2023-07-25 13:00:00,33.95,33.95,33.92,33.94,56929.0,31.1268,31.1268,31.0993,31.1176,56929.0
2023-07-25 13:10:00,33.94,33.96,33.92,33.95,59722.0,31.1176,31.136,31.0993,31.1268,59722.0
2023-07-25 13:20:00,33.95,33.97,33.94,33.96,89751.0,31.1268,31.1451,31.1176,31.136,89751.0
2023-07-25 13:30:00,33.97,33.99,33.96,33.98,78272.0,31.1451,31.1635,31.136,31.1543,78272.0
2023-07-25 13:40:00,33.98,33.99,33.98,33.98,52261.0,31.1543,31.1635,31.1543,31.1543,52261.0
2023-07-25 13:50:00,33.99,33.99,33.97,33.97,42713.0,31.1635,31.1635,31.1451,31.1451,42713.0
2023-07-25 14:00:00,33.98,33.99,33.97,33.97,50184.0,31.1543,31.1635,31.1451,31.1451,50184.0
2023-07-25 14:10:00,33.97,33.98,33.96,33.98,46221.0,31.1451,31.1543,31.136,31.1543,46221.0
2023-07-25 14:20:00,33.98,33.99,33.97,33.98,33650.0,31.1543,31.1635,31.1451,31.1543,33650.0
2023-07-25 14:30:00,33.98,34.01,33.97,33.98,48650.0,31.1543,31.1818,31.1451,31.1543,48650.0
2023-07-25 14:40:00,33.98,33.99,33.93,33.95,69889.0,31.1543,31.1635,31.1085,31.1268,69889.0
2023-07-25 14:50:00,33.94,33.96,33.93,33.95,43799.0,31.1176,31.136,31.1085,31.1268,43799.0
2023-07-25 15:00:00,33.95,33.97,33.94,33.97,53956.0,31.1268,31.1451,31.1176,31.1451,53956.0
2023-07-25 15:10:00,33.97,34.0,33.96,33.98,93871.0,31.1451,31.1726,31.136,31.1543,93871.0
2023-07-25 15:20:00,33.98,34.01,33.97,34.01,150181.0,31.1543,31.1818,31.1451,31.1818,150181.0
2023-07-25 15:30:00,34.01,34.06,33.99,34.05,139702.0,31.1818,31.2277,31.1635,31.2185,139702.0
2023-07-25 15:40:00,34.05,34.11,34.05,34.05,196887.0,31.2185,31.2735,31.2185,31.2185,196887.0
2023-07-25 15:50:00,34.05,34.05,33.98,33.98,454524.0,31.2185,31.2185,31.1543,31.1543,454524.0
2023-07-26 09:30:00,33.8,34.03,33.73,34.02,180522.0,30.9893,31.2002,30.9251,31.191,180522.0
2023-07-26 09:40:00,34.03,34.04,33.78,33.79,133395.0,31.2002,31.2093,30.9709,30.9801,133395.0
2023-07-26 09:50:00,33.78,33.81,33.71,33.72,104009.0,30.9709,30.9984,30.9068,30.9159,104009.0
2023-07-26 10:00:00,33.71,33.8,33.69,33.79,76922.0,30.9068,30.9893,30.8884,30.9801,76922.0
2023-07-26 10:10:00,33.79,33.94,33.77,33.93,95230.0,30.9801,31.1176,30.9618,31.1085,95230.0
2023-07-26 10:20:00,33.92,33.99,33.91,33.99,115321.0,31.0993,31.1635,31.0901,31.1635,115321.0
2023-07-26 10:30:00,33.98,34.11,33.94,34.11,220387.0,31.1543,31.2735,31.1176,31.2735,220387.0
2023-07-26 10:40:00,34.11,34.17,34.08,34.17,99054.0,31.2735,31.3285,31.246,31.3285,99054.0
2023-07-26 10:50:00,34.18,34.3,34.16,34.3,118822.0,31.3377,31.4477,31.3193,31.4477,118822.0
2023-07-26 11:00:00,34.29,34.32,34.25,34.32,80090.0,31.4385,31.466,31.4019,31.466,80090.0
2023-07-26 11:10:00,34.32,34.34,34.25,34.25,85383.0,31.466,31.4844,31.4019,31.4019,85383.0
2023-07-26 11:20:00,34.25,34.27,34.18,34.18,72940.0,31.4019,31.4202,31.3377,31.3377,72940.0
2023-07-26 11:30:00,34.18,34.19,34.1,34.14,96590.0,31.3377,31.3468,31.2643,31.301,96590.0
2023-07-26 11:40:00,34.14,34.19,34.13,34.16,80420.0,31.301,31.3468,31.2918,31.3193,80420.0
2023-07-26 11:50:00,34.16,34.17,34.11,34.11,113845.0,31.3193,31.3285,31.2735,31.2735,113845.0
2023-07-26 12:00:00,34.11,34.15,34.08,34.09,61894.0,31.2735,31.3102,31.246,31.2552,61894.0
2023-07-26 12:10:00,34.09,34.13,34.07,34.1,36350.0,31.2552,31.2918,31.2368,31.2643,36350.0
2023-07-26 12:20:00,34.1,34.14,34.1,34.11,34713.0,31.2643,31.301,31.2643,31.2735,34713.0
2023-07-26 12:30:00,34.11,34.12,34.05,34.07,35766.0,31.2735,31.2827,31.2185,31.2368,35766.0
2023-07-26 12:40:00,34.07,34.1,34.05,34.09,34854.0,31.2368,31.2643,31.2185,31.2552,34854.0
2023-07-26 12:50:00,34.09,34.13,34.07,34.12,66882.0,31.2552,31.2918,31.2368,31.2827,66882.0
2023-07-26 13:00:00,34.12,34.15,34.1,34.14,55153.0,31.2827,31.3102,31.2643,31.301,55153.0
2023-07-26 13:10:00,34.14,34.15,34.13,34.15,23455.0,31.301,31.3102,31.2918,31.3102,23455.0
2023-07-26 13:20:00,34.14,34.16,34.13,34.13,32763.0,31.301,31.3193,31.2918,31.2918,32763.0
2023-07-26 13:30:00,34.12,34.14,34.09,34.09,32090.0,31.2827,31.301,31.2552,31.2552,32090.0
2023-07-26 13:40:00,34.09,34.11,34.09,34.09,36231.0,31.2552,31.2735,31.2552,31.2552,36231.0
2023-07-26 13:50:00,34.09,34.11,34.0,34.02,56930.0,31.2552,31.2735,31.1726,31.191,56930.0
2023-07-26 14:00:00,34.0,34.06,34.0,34.04,51557.0,31.1726,31.2277,31.1726,31.2093,51557.0
2023-07-26 14:10:00,34.04,34.06,34.01,34.05,49099.0,31.2093,31.2277,31.1818,31.2185,49099.0
2023-07-26 14:20:00,34.05,34.06,33.97,34.0,74706.0,31.2185,31.2277,31.1451,31.1726,74706.0
2023-07-26 14:30:00,34.01,34.15,33.98,34.13,96370.0,31.1818,31.3102,31.1543,31.2918,96370.0
2023-07-26 14:40:00,34.14,34.17,34.11,34.15,62227.0,31.301,31.3285,31.2735,31.3102,62227.0
2023-07-26 14:50:00,34.15,34.19,34.09,34.12,64568.0,31.3102,31.3468,31.2552,31.2827,64568.0
2023-07-26 15:00:00,34.12,34.12,34.0,34.02,90942.0,31.2827,31.2827,31.1726,31.191,90942.0
2023-07-26 15:10:00,34.02,34.03,33.95,33.98,67687.0,31.191,31.2002,31.1268,31.1543,67687.0
2023-07-26 15:20:00,33.98,34.02,33.97,34.02,76314.0,31.1543,31.191,31.1451,31.191,76314.0
2023-07-26 15:30:00,34.01,34.04,33.99,34.0,80777.0,31.1818,31.2093,31.1635,31.1726,80777.0
2023-07-26 15:40:00,34.01,34.06,34.0,34.04,100535.0,31.1818,31.2277,31.1726,31.2093,100535.0
2023-07-26 15:50:00,34.03,34.08,34.01,34.08,391484.0,31.2002,31.246,31.1818,31.246,391484.0
2023-07-27 09:30:00,34.05,34.22,34.04,34.1,138000.0,31.2185,31.3744,31.2093,31.2643,138000.0
2023-07-27 09:40:00,34.1,34.16,33.99,34.04,83149.0,31.2643,31.3193,31.1635,31.2093,83149.0
2023-07-27 09:50:00,34.05,34.14,34.04,34.1,72299.0,31.2185,31.301,31.2093,31.2643,72299.0
2023-07-27 10:00:00,34.1,34.14,34.08,34.13,95395.0,31.2643,31.301,31.246,31.2918,95395.0
2023-07-27 10:10:00,34.12,34.16,34.11,34.11,63172.0,31.2827,31.3193,31.2735,31.2735,63172.0
2023-07-27 10:20:00,34.11,34.19,34.1,34.19,69353.0,31.2735,31.3468,31.2643,31.3468,69353.0
2023-07-27 10:30:00,34.18,34.27,34.17,34.26,89074.0,31.3377,31.4202,31.3285,31.411,89074.0
2023-07-27 10:40:00,34.26,34.29,34.22,34.25,176823.0,31.411,31.4385,31.3744,31.4019,176823.0
2023-07-27 10:50:00,34.25,34.41,34.25,34.39,182590.0,31.4019,31.5486,31.4019,31.5302,182590.0
2023-07-27 11:00:00,34.4,34.4,34.26,34.28,64832.0,31.5394,31.5394,31.411,31.4294,64832.0
2023-07-27 11:10:00,34.27,34.29,34.13,34.14,288244.0,31.4202,31.4385,31.2918,31.301,288244.0
2023-07-27 11:20:00,34.15,34.15,34.06,34.07,260869.0,31.3102,31.3102,31.2277,31.2368,260869.0
2023-07-27 11:30:00,34.07,34.1,34.06,34.08,73566.0,31.2368,31.2643,31.2277,31.246,73566.0
2023-07-27 11:40:00,34.08,34.12,34.01,34.02,89118.0,31.246,31.2827,31.1818,31.191,89118.0
2023-07-27 11:50:00,34.03,34.14,34.02,34.14,74907.0,31.2002,31.301,31.191,31.301,74907.0
2023-07-27 12:00:00,34.14,34.14,34.08,34.09,91714.0,31.301,31.301,31.246,31.2552,91714.0
2023-07-27 12:10:00,34.09,34.12,34.06,34.08,78236.0,31.2552,31.2827,31.2277,31.246,78236.0
2023-07-27 12:20:00,34.08,34.1,34.06,34.1,78837.0,31.246,31.2643,31.2277,31.2643,78837.0
2023-07-27 12:30:00,34.09,34.13,34.09,34.13,77834.0,31.2552,31.2918,31.2552,31.2918,77834.0
2023-07-27 12:40:00,34.13,34.17,34.13,34.16,36807.0,31.2918,31.3285,31.2918,31.3193,36807.0
2023-07-27 12:50:00,34.16,34.18,34.13,34.18,57192.0,31.3193,31.3377,31.2918,31.3377,57192.0
2023-07-27 13:00:00,34.18,34.2,34.13,34.16,79521.0,31.3377,31.356,31.2918,31.3193,79521.0
2023-07-27 13:10:00,34.16,34.2,34.12,34.14,58108.0,31.3193,31.356,31.2827,31.301,58108.0
2023-07-27 13:20:00,34.14,34.15,34.1,34.15,75191.0,31.301,31.3102,31.2643,31.3102,75191.0
2023-07-27 13:30:00,34.14,34.15,34.09,34.09,56286.0,31.301,31.3102,31.2552,31.2552,56286.0
2023-07-27 13:40:00,34.09,34.11,34.05,34.08,62289.0,31.2552,31.2735,31.2185,31.246,62289.0
2023-07-27 13:50:00,34.08,34.08,34.05,34.08,58111.0,31.246,31.246,31.2185,31.246,58111.0
2023-07-27 14:00:00,34.08,34.09,34.01,34.01,74394.0,31.246,31.2552,31.1818,31.1818,74394.0
2023-07-27 14:10:00,34.01,34.01,33.91,33.98,108442.0,31.1818,31.1818,31.0901,31.1543,108442.0
2023-07-27 14:20:00,33.97,34.02,33.97,34.0,88293.0,31.1451,31.191,31.1451,31.1726,88293.0
2023-07-27 14:30:00,34.0,34.04,33.99,34.03,112334.0,31.1726,31.2093,31.1635,31.2002,112334.0
2023-07-27 14:40:00,34.03,34.13,34.01,34.08,159315.0,31.2002,31.2918,31.1818,31.246,159315.0
2023-07-27 14:50:00,34.08,34.08,34.03,34.05,74032.0,31.246,31.246,31.2002,31.2185,74032.0
2023-07-27 15:00:00,34.04,34.07,34.03,34.06,109254.0,31.2093,31.2368,31.2002,31.2277,109254.0
2023-07-27 15:10:00,34.05,34.14,34.05,34.14,368726.0,31.2185,31.301,31.2185,31.301,368726.0
2023-07-27 15:20:00,34.14,34.17,34.11,34.14,335117.0,31.301,31.3285,31.2735,31.301,335117.0
2023-07-27 15:30:00,34.14,34.14,33.98,33.98,591443.0,31.301,31.301,31.1543,31.1543,591443.0
2023-07-27 15:40:00,33.99,34.02,33.94,33.97,236859.0,31.1635,31.191,31.1176,31.1451,236859.0
2023-07-27 15:50:00,33.97,34.06,33.96,34.04,785038.0,31.1451,31.2277,31.136,31.2093,785038.0
2023-07-28 09:30:00,34.22,34.22,33.77,33.81,175577.0,31.3744,31.3744,30.9618,30.9984,175577.0
2023-07-28 09:40:00,33.82,33.95,33.81,33.94,82127.0,31.0076,31.1268,30.9984,31.1176,82127.0
2023-07-28 09:50:00,33.95,33.96,33.9,33.96,62589.0,31.1268,31.136,31.081,31.136,62589.0
2023-07-28 10:00:00,33.97,34.07,33.93,34.05,73255.0,31.1451,31.2368,31.1085,31.2185,73255.0
2023-07-28 10:10:00,34.05,34.12,34.05,34.11,79993.0,31.2185,31.2827,31.2185,31.2735,79993.0
2023-07-28 10:20:00,34.11,34.16,34.04,34.04,75910.0,31.2735,31.3193,31.2093,31.2093,75910.0
2023-07-28 10:30:00,34.04,34.09,34.02,34.05,152054.0,31.2093,31.2552,31.191,31.2185,152054.0
2023-07-28 10:40:00,34.05,34.18,34.04,34.16,210135.0,31.2185,31.3377,31.2093,31.3193,210135.0
2023-07-28 10:50:00,34.16,34.19,34.13,34.16,92546.0,31.3193,31.3468,31.2918,31.3193,92546.0
2023-07-28 11:00:00,34.16,34.16,34.04,34.05,74556.0,31.3193,31.3193,31.2093,31.2185,74556.0
2023-07-28 11:10:00,34.05,34.08,33.98,33.98,189878.0,31.2185,31.246,31.1543,31.1543,189878.0
2023-07-28 11:20:00,33.98,34.09,33.98,34.05,116913.0,31.1543,31.2552,31.1543,31.2185,116913.0
2023-07-28 11:30:00,34.05,34.08,34.04,34.07,102401.0,31.2185,31.246,31.2093,31.2368,102401.0
2023-07-28 11:40:00,34.07,34.11,34.06,34.07,48571.0,31.2368,31.2735,31.2277,31.2368,48571.0
2023-07-28 11:50:00,34.08,34.08,34.04,34.05,64111.0,31.246,31.246,31.2093,31.2185,64111.0
2023-07-28 12:00:00,34.05,34.06,33.98,34.02,92322.0,31.2185,31.2277,31.1543,31.191,92322.0
2023-07-28 12:10:00,34.02,34.04,33.99,34.0,53656.0,31.191,31.2093,31.1635,31.1726,53656.0
2023-07-28 12:20:00,34.0,34.03,34.0,34.01,48383.0,31.1726,31.2002,31.1726,31.1818,48383.0
2023-07-28 12:30:00,34.01,34.07,34.0,34.07,53187.0,31.1818,31.2368,31.1726,31.2368,53187.0
2023-07-28 12:40:00,34.07,34.08,34.03,34.04,45309.0,31.2368,31.246,31.2002,31.2093,45309.0
2023-07-28 12:50:00,34.04,34.05,34.02,34.05,52438.0,31.2093,31.2185,31.191,31.2185,52438.0
2023-07-28 13:00:00,34.04,34.05,34.01,34.02,40651.0,31.2093,31.2185,31.1818,31.191,40651.0
2023-07-28 13:10:00,34.02,34.05,34.02,34.05,36728.0,31.191,31.2185,31.191,31.2185,36728.0
2023-07-28 13:20:00,34.04,34.05,34.01,34.02,60179.0,31.2093,31.2185,31.1818,31.191,60179.0
2023-07-28 13:30:00,34.02,34.04,34.0,34.04,93376.0,31.191,31.2093,31.1726,31.2093,93376.0
2023-07-28 13:40:00,34.04,34.05,34.0,34.01,67545.0,31.2093,31.2185,31.1726,31.1818,67545.0
2023-07-28 13:50:00,34.01,34.02,33.83,34.02,245207.0,31.1818,31.191,31.0168,31.191,245207.0
2023-07-28 14:00:00,34.02,34.05,34.01,34.05,117824.0,31.191,31.2185,31.1818,31.2185,117824.0
2023-07-28 14:10:00,34.04,34.06,34.03,34.05,47576.0,31.2093,31.2277,31.2002,31.2185,47576.0
2023-07-28 14:20:00,34.05,34.09,34.05,34.08,49304.0,31.2185,31.2552,31.2185,31.246,49304.0
2023-07-28 14:30:00,34.08,34.09,34.02,34.05,72005.0,31.246,31.2552,31.191,31.2185,72005.0
2023-07-28 14:40:00,34.04,34.06,34.03,34.05,53882.0,31.2093,31.2277,31.2002,31.2185,53882.0
2023-07-28 14:50:00,34.05,34.09,34.05,34.07,95392.0,31.2185,31.2552,31.2185,31.2368,95392.0
2023-07-28 15:00:00,34.08,34.09,34.05,34.06,54117.0,31.246,31.2552,31.2185,31.2277,54117.0
2023-07-28 15:10:00,34.05,34.08,34.05,34.05,40974.0,31.2185,31.246,31.2185,31.2185,40974.0
2023-07-28 15:20:00,34.05,34.07,34.03,34.03,117713.0,31.2185,31.2368,31.2002,31.2002,117713.0
2023-07-28 15:30:00,34.03,34.07,34.03,34.05,143698.0,31.2002,31.2368,31.2002,31.2185,143698.0
2023-07-28 15:40:00,34.05,34.06,34.03,34.03,154997.0,31.2185,31.2277,31.2002,31.2002,154997.0
2023-07-28 15:50:00,34.03,34.1,34.01,34.07,509981.0,31.2002,31.2643,31.1818,31.2368,509981.0
2023-07-31 09:30:00,34.25,34.28,34.13,34.18,148397.0,31.4019,31.4294,31.2918,31.3377,148397.0
2023-07-31 09:40:00,34.16,34.42,34.14,34.35,90759.0,31.3193,31.5577,31.301,31.4935,90759.0
2023-07-31 09:50:00,34.35,34.37,34.27,34.37,96930.0,31.4935,31.5119,31.4202,31.5119,96930.0
2023-07-31 10:00:00,34.37,34.5,34.36,34.45,130975.0,31.5119,31.6311,31.5027,31.5852,130975.0
2023-07-31 10:10:00,34.45,34.49,34.4,34.48,95679.0,31.5852,31.6219,31.5394,31.6127,95679.0
2023-07-31 10:20:00,34.48,34.5,34.43,34.5,103840.0,31.6127,31.6311,31.5669,31.6311,103840.0
2023-07-31 10:30:00,34.5,34.57,34.48,34.55,93560.0,31.6311,31.6952,31.6127,31.6769,93560.0
2023-07-31 10:40:00,34.55,34.64,34.54,34.55,94189.0,31.6769,31.7594,31.6677,31.6769,94189.0
2023-07-31 10:50:00,34.55,34.55,34.47,34.51,85972.0,31.6769,31.6769,31.6036,31.6402,85972.0
2023-07-31 11:00:00,34.5,34.53,34.45,34.53,67597.0,31.6311,31.6586,31.5852,31.6586,67597.0
2023-07-31 11:10:00,34.54,34.55,34.51,34.55,33869.0,31.6677,31.6769,31.6402,31.6769,33869.0
2023-07-31 11:20:00,34.55,34.55,34.5,34.51,37615.0,31.6769,31.6769,31.6311,31.6402,37615.0
2023-07-31 11:30:00,34.5,34.5,34.45,34.45,48050.0,31.6311,31.6311,31.5852,31.5852,48050.0
2023-07-31 11:40:00,34.45,34.51,34.44,34.51,76628.0,31.5852,31.6402,31.5761,31.6402,76628.0
2023-07-31 11:50:00,34.51,34.52,34.48,34.52,47594.0,31.6402,31.6494,31.6127,31.6494,47594.0
2023-07-31 12:00:00,34.52,34.53,34.48,34.48,36614.0,31.6494,31.6586,31.6127,31.6127,36614.0
2023-07-31 12:10:00,34.48,34.52,34.46,34.47,46909.0,31.6127,31.6494,31.5944,31.6036,46909.0
2023-07-31 12:20:00,34.46,34.47,34.43,34.45,54216.0,31.5944,31.6036,31.5669,31.5852,54216.0
2023-07-31 12:30:00,34.45,34.47,34.42,34.42,35743.0,31.5852,31.6036,31.5577,31.5577,35743.0
2023-07-31 12:40:00,34.42,34.47,34.41,34.45,68433.0,31.5577,31.6036,31.5486,31.5852,68433.0
2023-07-31 12:50:00,34.46,34.47,34.44,34.45,33751.0,31.5944,31.6036,31.5761,31.5852,33751.0
2023-07-31 13:00:00,34.46,34.48,34.44,34.47,51708.0,31.5944,31.6127,31.5761,31.6036,51708.0
2023-07-31 13:10:00,34.47,34.49,34.44,34.44,56836.0,31.6036,31.6219,31.5761,31.5761,56836.0
2023-07-31 13:20:00,34.44,34.45,34.41,34.42,82286.0,31.5761,31.5852,31.5486,31.5577,82286.0
2023-07-31 13:30:00,34.41,34.42,34.39,34.4,60425.0,31.5486,31.5577,31.5302,31.5394,60425.0
2023-07-31 13:40:00,34.4,34.44,34.38,34.43,81297.0,31.5394,31.5761,31.521,31.5669,81297.0
2023-07-31 13:50:00,34.42,34.43,34.39,34.39,62103.0,31.5577,31.5669,31.5302,31.5302,62103.0
2023-07-31 14:00:00,34.4,34.41,34.38,34.39,65758.0,31.5394,31.5486,31.521,31.5302,65758.0
2023-07-31 14:10:00,34.38,34.41,34.38,34.4,27320.0,31.521,31.5486,31.521,31.5394,27320.0
2023-07-31 14:20:00,34.39,34.42,34.37,34.38,62149.0,31.5302,31.5577,31.5119,31.521,62149.0
2023-07-31 14:30:00,34.39,34.41,34.38,34.39,114277.0,31.5302,31.5486,31.521,31.5302,114277.0
2023-07-31 14:40:00,34.39,34.39,34.35,34.37,57310.0,31.5302,31.5302,31.4935,31.5119,57310.0
2023-07-31 14:50:00,34.37,34.41,34.35,34.41,123113.0,31.5119,31.5486,31.4935,31.5486,123113.0
2023-07-31 15:00:00,34.4,34.43,34.39,34.43,47436.0,31.5394,31.5669,31.5302,31.5669,47436.0
2023-07-31 15:10:00,34.42,34.43,34.38,34.4,78906.0,31.5577,31.5669,31.521,31.5394,78906.0
2023-07-31 15:20:00,34.39,34.43,34.38,34.41,133169.0,31.5302,31.5669,31.521,31.5486,133169.0
2023-07-31 15:30:00,34.41,34.44,34.4,34.41,82060.0,31.5486,31.5761,31.5394,31.5486,82060.0
2023-07-31 15:40:00,34.41,34.46,34.4,34.42,276104.0,31.5486,31.5944,31.5394,31.5577,276104.0
2023-07-31 15:50:00,34.42,34.48,34.38,34.46,911363.0,31.5577,31.6127,31.521,31.5944,911363.0
2023-08-01 09:30:00,34.49,34.49,34.14,34.25,121131.0,31.6219,31.6219,31.301,31.4019,121131.0
2023-08-01 09:40:00,34.26,34.29,34.16,34.27,110228.0,31.411,31.4385,31.3193,31.4202,110228.0
2023-08-01 09:50:00,34.27,34.28,34.08,34.14,61820.0,31.4202,31.4294,31.246,31.301,61820.0
2023-08-01 10:00:00,34.14,34.23,33.99,34.02,110427.0,31.301,31.3835,31.1635,31.191,110427.0
2023-08-01 10:10:00,34.02,34.13,34.02,34.08,65787.0,31.191,31.2918,31.191,31.246,65787.0
2023-08-01 10:20:00,34.08,34.09,33.93,33.94,66807.0,31.246,31.2552,31.1085,31.1176,66807.0
2023-08-01 10:30:00,33.94,33.96,33.88,33.92,123980.0,31.1176,31.136,31.0626,31.0993,123980.0
2023-08-01 10:40:00,33.91,33.93,33.83,33.85,54855.0,31.0901,31.1085,31.0168,31.0351,54855.0
2023-08-01 10:50:00,33.85,33.91,33.8,33.9,73029.0,31.0351,31.0901,30.9893,31.081,73029.0
2023-08-01 11:00:00,33.9,33.96,33.85,33.95,59673.0,31.081,31.136,31.0351,31.1268,59673.0
2023-08-01 11:10:00,33.95,33.96,33.9,33.92,45965.0,31.1268,31.136,31.081,31.0993,45965.0
2023-08-01 11:20:00,33.91,33.92,33.89,33.92,54179.0,31.0901,31.0993,31.0718,31.0993,54179.0
2023-08-01 11:30:00,33.92,33.96,33.91,33.91,59863.0,31.0993,31.136,31.0901,31.0901,59863.0
2023-08-01 11:40:00,33.91,33.93,33.81,33.84,59887.0,31.0901,31.1085,30.9984,31.026,59887.0
2023-08-01 11:50:00,33.84,33.86,33.8,33.84,120592.0,31.026,31.0443,30.9893,31.026,120592.0
2023-08-01 12:00:00,33.84,33.91,33.83,33.91,69007.0,31.026,31.0901,31.0168,31.0901,69007.0
2023-08-01 12:10:00,33.91,33.94,33.88,33.92,63959.0,31.0901,31.1176,31.0626,31.0993,63959.0
2023-08-01 12:20:00,33.93,33.95,33.88,33.9,96255.0,31.1085,31.1268,31.0626,31.081,96255.0
2023-08-01 12:30:00,33.9,33.91,33.86,33.88,82037.0,31.081,31.0901,31.0443,31.0626,82037.0
2023-08-01 12:40:00,33.88,33.92,33.87,33.9,72179.0,31.0626,31.0993,31.0535,31.081,72179.0
2023-08-01 12:50:00,33.9,33.9,33.85,33.86,79343.0,31.081,31.081,31.0351,31.0443,79343.0
2023-08-01 13:00:00,33.86,33.87,33.84,33.84,56725.0,31.0443,31.0535,31.026,31.026,56725.0
2023-08-01 13:10:00,33.84,33.89,33.84,33.88,113076.0,31.026,31.0718,31.026,31.0626,113076.0
2023-08-01 13:20:00,33.88,33.92,33.87,33.91,96084.0,31.0626,31.0993,31.0535,31.0901,96084.0
2023-08-01 13:30:00,33.91,33.99,33.91,33.97,72276.0,31.0901,31.1635,31.0901,31.1451,72276.0
2023-08-01 13:40:00,33.96,33.99,33.96,33.98,43086.0,31.136,31.1635,31.136,31.1543,43086.0
2023-08-01 13:50:00,33.98,33.99,33.96,33.98,42833.0,31.1543,31.1635,31.136,31.1543,42833.0
2023-08-01 14:00:00,33.98,34.0,33.95,33.98,86185.0,31.1543,31.1726,31.1268,31.1543,86185.0
2023-08-01 14:10:00,33.98,34.03,33.98,34.02,103484.0,31.1543,31.2002,31.1543,31.191,103484.0
2023-08-01 14:20:00,34.02,34.04,34.01,34.02,69865.0,31.191,31.2093,31.1818,31.191,69865.0
2023-08-01 14:30:00,34.02,34.03,33.99,34.02,56440.0,31.191,31.2002,31.1635,31.191,56440.0
2023-08-01 14:40:00,34.02,34.06,34.01,34.05,42205.0,31.191,31.2277,31.1818,31.2185,42205.0
2023-08-01 14:50:00,34.05,34.06,34.03,34.04,64916.0,31.2185,31.2277,31.2002,31.2093,64916.0
2023-08-01 15:00:00,34.04,34.1,34.04,34.09,40460.0,31.2093,31.2643,31.2093,31.2552,40460.0
2023-08-01 15:10:00,34.1,34.11,34.07,34.08,60574.0,31.2643,31.2735,31.2368,31.246,60574.0
2023-08-01 15:20:00,34.08,34.09,34.01,34.05,132942.0,31.246,31.2552,31.1818,31.2185,132942.0
2023-08-01 15:30:00,34.05,34.05,33.98,33.98,111118.0,31.2185,31.2185,31.1543,31.1543,111118.0
2023-08-01 15:40:00,33.98,34.02,33.97,34.0,147225.0,31.1543,31.191,31.1451,31.1726,147225.0
2023-08-01 15:50:00,34.0,34.12,34.0,34.09,571109.0,31.1726,31.2827,31.1726,31.2552,571109.0
2023-08-02 09:30:00,33.91,33.93,33.54,33.73,193203.0,31.0901,31.1085,30.7509,30.9251,193203.0
2023-08-02 09:40:00,33.74,33.82,33.65,33.74,131065.0,30.9343,31.0076,30.8518,30.9343,131065.0
2023-08-02 09:50:00,33.74,33.79,33.69,33.75,77202.0,30.9343,30.9801,30.8884,30.9434,77202.0
2023-08-02 10:00:00,33.75,33.77,33.65,33.66,82082.0,30.9434,30.9618,30.8518,30.8609,82082.0
2023-08-02 10:10:00,33.66,33.74,33.64,33.65,59255.0,30.8609,30.9343,30.8426,30.8518,59255.0
2023-08-02 10:20:00,33.65,33.74,33.63,33.73,45441.0,30.8518,30.9343,30.8334,30.9251,45441.0
2023-08-02 10:30:00,33.73,33.8,33.56,33.59,72614.0,30.9251,30.9893,30.7692,30.7967,72614.0
2023-08-02 10:40:00,33.59,33.61,33.48,33.49,80778.0,30.7967,30.8151,30.6959,30.7051,80778.0
2023-08-02 10:50:00,33.49,33.49,33.31,33.31,161736.0,30.7051,30.7051,30.54,30.54,161736.0
2023-08-02 11:00:00,33.3,33.41,33.27,33.4,294352.0,30.5309,30.6317,30.5034,30.6225,294352.0
2023-08-02 11:10:00,33.41,33.47,33.4,33.41,94913.0,30.6317,30.6867,30.6225,30.6317,94913.0
2023-08-02 11:20:00,33.41,33.57,33.4,33.52,95205.0,30.6317,30.7784,30.6225,30.7326,95205.0
2023-08-02 11:30:00,33.52,33.58,33.49,33.55,54457.0,30.7326,30.7876,30.7051,30.7601,54457.0
2023-08-02 11:40:00,33.55,33.56,33.51,33.52,52592.0,30.7601,30.7692,30.7234,30.7326,52592.0
2023-08-02 11:50:00,33.52,33.54,33.5,33.54,53811.0,30.7326,30.7509,30.7142,30.7509,53811.0
2023-08-02 12:00:00,33.53,33.59,33.53,33.59,50993.0,30.7417,30.7967,30.7417,30.7967,50993.0
2023-08-02 12:10:00,33.59,33.63,33.56,33.63,72806.0,30.7967,30.8334,30.7692,30.8334,72806.0
2023-08-02 12:20:00,33.63,33.65,33.6,33.62,60812.0,30.8334,30.8518,30.8059,30.8242,60812.0
2023-08-02 12:30:00,33.61,33.66,33.58,33.65,46311.0,30.8151,30.8609,30.7876,30.8518,46311.0
2023-08-02 12:40:00,33.64,33.66,33.61,33.63,30344.0,30.8426,30.8609,30.8151,30.8334,30344.0
2023-08-02 12:50:00,33.63,33.63,33.57,33.59,54043.0,30.8334,30.8334,30.7784,30.7967,54043.0
2023-08-02 13:00:00,33.59,33.61,33.57,33.59,54393.0,30.7967,30.8151,30.7784,30.7967,54393.0
2023-08-02 13:10:00,33.59,33.61,33.57,33.61,44497.0,30.7967,30.8151,30.7784,30.8151,44497.0
2023-08-02 13:20:00,33.61,33.65,33.58,33.63,48448.0,30.8151,30.8518,30.7876,30.8334,48448.0
2023-08-02 13:30:00,33.64,33.66,33.62,33.65,44941.0,30.8426,30.8609,30.8242,30.8518,44941.0
2023-08-02 13:40:00,33.65,33.66,33.61,33.64,44933.0,30.8518,30.8609,30.8151,30.8426,44933.0
2023-08-02 13:50:00,33.64,33.65,33.5,33.53,257201.0,30.8426,30.8518,30.7142,30.7417,257201.0
2023-08-02 14:00:00,33.54,33.58,33.52,33.57,63633.0,30.7509,30.7876,30.7326,30.7784,63633.0
2023-08-02 14:10:00,33.56,33.62,33.56,33.61,74360.0,30.7692,30.8242,30.7692,30.8151,74360.0
2023-08-02 14:20:00,33.6,33.62,33.56,33.59,66715.0,30.8059,30.8242,30.7692,30.7967,66715.0
2023-08-02 14:30:00,33.59,33.62,33.57,33.62,79883.0,30.7967,30.8242,30.7784,30.8242,79883.0
2023-08-02 14:40:00,33.62,33.63,33.59,33.62,90245.0,30.8242,30.8334,30.7967,30.8242,90245.0
2023-08-02 14:50:00,33.62,33.64,33.61,33.63,77295.0,30.8242,30.8426,30.8151,30.8334,77295.0
2023-08-02 15:00:00,33.62,33.68,33.62,33.68,100912.0,30.8242,30.8793,30.8242,30.8793,100912.0
2023-08-02 15:10:00,33.68,33.69,33.65,33.69,78220.0,30.8793,30.8884,30.8518,30.8884,78220.0
2023-08-02 15:20:00,33.69,33.72,33.62,33.63,145133.0,30.8884,30.9159,30.8242,30.8334,145133.0
2023-08-02 15:30:00,33.63,33.64,33.59,33.63,107565.0,30.8334,30.8426,30.7967,30.8334,107565.0
2023-08-02 15:40:00,33.63,33.72,33.61,33.71,198898.0,30.8334,30.9159,30.8151,30.9068,198898.0
2023-08-02 15:50:00,33.71,33.75,33.65,33.66,749943.0,30.9068,30.9434,30.8518,30.8609,749943.0
2023-08-03 09:30:00,34.03,34.45,33.97,34.25,223530.0,31.2002,31.5852,31.1451,31.4019,223530.0
2023-08-03 09:40:00,34.26,34.31,34.16,34.27,306531.0,31.411,31.4569,31.3193,31.4202,306531.0
2023-08-03 09:50:00,34.28,34.59,34.27,34.44,232939.0,31.4294,31.7136,31.4202,31.5761,232939.0
2023-08-03 10:00:00,34.43,34.75,34.42,34.63,172059.0,31.5669,31.8603,31.5577,31.7503,172059.0
2023-08-03 10:10:00,34.64,34.66,34.51,34.52,131679.0,31.7594,31.7778,31.6402,31.6494,131679.0
2023-08-03 10:20:00,34.53,34.7,34.5,34.63,123284.0,31.6586,31.8144,31.6311,31.7503,123284.0
2023-08-03 10:30:00,34.62,34.67,34.5,34.55,109738.0,31.7411,31.7869,31.6311,31.6769,109738.0
2023-08-03 10:40:00,34.55,34.63,34.52,34.62,256726.0,31.6769,31.7503,31.6494,31.7411,256726.0
2023-08-03 10:50:00,34.63,34.74,34.62,34.7,195219.0,31.7503,31.8511,31.7411,31.8144,195219.0
2023-08-03 11:00:00,34.7,34.72,34.63,34.64,153759.0,31.8144,31.8328,31.7503,31.7594,153759.0
2023-08-03 11:10:00,34.65,34.66,34.53,34.53,202999.0,31.7686,31.7778,31.6586,31.6586,202999.0
2023-08-03 11:20:00,34.54,34.65,34.51,34.64,192408.0,31.6677,31.7686,31.6402,31.7594,192408.0
2023-08-03 11:30:00,34.64,34.68,34.62,34.64,156516.0,31.7594,31.7961,31.7411,31.7594,156516.0
2023-08-03 11:40:00,34.64,34.71,34.61,34.71,141254.0,31.7594,31.8236,31.7319,31.8236,141254.0
2023-08-03 11:50:00,34.71,34.71,34.65,34.69,122777.0,31.8236,31.8236,31.7686,31.8053,122777.0
2023-08-03 12:00:00,34.69,34.7,34.65,34.69,137485.0,31.8053,31.8144,31.7686,31.8053,137485.0
2023-08-03 12:10:00,34.69,34.8,34.68,34.79,151522.0,31.8053,31.9061,31.7961,31.897,151522.0
2023-08-03 12:20:00,34.79,34.81,34.71,34.75,99772.0,31.897,31.9153,31.8236,31.8603,99772.0
2023-08-03 12:30:00,34.76,34.78,34.69,34.7,81395.0,31.8694,31.8878,31.8053,31.8144,81395.0
2023-08-03 12:40:00,34.71,34.83,34.7,34.83,103371.0,31.8236,31.9336,31.8144,31.9336,103371.0
2023-08-03 12:50:00,34.83,34.84,34.75,34.77,77875.0,31.9336,31.9428,31.8603,31.8786,77875.0
2023-08-03 13:00:00,34.78,34.81,34.71,34.73,98352.0,31.8878,31.9153,31.8236,31.8419,98352.0
2023-08-03 13:10:00,34.73,34.76,34.69,34.72,80424.0,31.8419,31.8694,31.8053,31.8328,80424.0
2023-08-03 13:20:00,34.72,34.76,34.71,34.72,77337.0,31.8328,31.8694,31.8236,31.8328,77337.0
2023-08-03 13:30:00,34.72,34.72,34.62,34.62,86956.0,31.8328,31.8328,31.7411,31.7411,86956.0
2023-08-03 13:40:00,34.63,34.63,34.56,34.59,119967.0,31.7503,31.7503,31.6861,31.7136,119967.0
2023-08-03 13:50:00,34.59,34.6,34.51,34.53,109390.0,31.7136,31.7228,31.6402,31.6586,109390.0
2023-08-03 14:00:00,34.52,34.61,34.51,34.61,102780.0,31.6494,31.7319,31.6402,31.7319,102780.0
2023-08-03 14:10:00,34.61,34.61,34.54,34.55,102566.0,31.7319,31.7319,31.6677,31.6769,102566.0
2023-08-03 14:20:00,34.55,34.55,34.49,34.52,117858.0,31.6769,31.6769,31.6219,31.6494,117858.0
2023-08-03 14:30:00,34.53,34.53,34.48,34.51,94729.0,31.6586,31.6586,31.6127,31.6402,94729.0
2023-08-03 14:40:00,34.51,34.52,34.49,34.52,72911.0,31.6402,31.6494,31.6219,31.6494,72911.0
2023-08-03 14:50:00,34.52,34.56,34.51,34.54,85397.0,31.6494,31.6861,31.6402,31.6677,85397.0
2023-08-03 15:00:00,34.54,34.61,34.53,34.59,78834.0,31.6677,31.7319,31.6586,31.7136,78834.0
2023-08-03 15:10:00,34.59,34.59,34.52,34.57,101119.0,31.7136,31.7136,31.6494,31.6952,101119.0
2023-08-03 15:20:00,34.56,34.6,34.55,34.55,120692.0,31.6861,31.7228,31.6769,31.6769,120692.0
2023-08-03 15:30:00,34.55,34.58,34.53,34.55,174201.0,31.6769,31.7044,31.6586,31.6769,174201.0
2023-08-03 15:40:00,34.55,34.62,34.49,34.5,245720.0,31.6769,31.7411,31.6219,31.6311,245720.0
2023-08-03 15:50:00,34.49,34.5,34.43,34.43,832778.0,31.6219,31.6311,31.5669,31.5669,832778.0
2023-08-04 09:30:00,34.53,34.66,34.42,34.5,145987.0,31.6586,31.7778,31.5577,31.6311,145987.0
2023-08-04 09:40:00,34.51,34.85,34.5,34.84,162909.0,31.6402,31.952,31.6311,31.9428,162909.0
2023-08-04 09:50:00,34.83,34.86,34.7,34.8,239248.0,31.9336,31.9611,31.8144,31.9061,239248.0
2023-08-04 10:00:00,34.81,34.84,34.71,34.73,136952.0,31.9153,31.9428,31.8236,31.8419,136952.0
2023-08-04 10:10:00,34.73,34.77,34.63,34.7,188033.0,31.8419,31.8786,31.7503,31.8144,188033.0
2023-08-04 10:20:00,34.7,34.93,34.69,34.93,176139.0,31.8144,32.0253,31.8053,32.0253,176139.0
2023-08-04 10:30:00,34.93,35.0,34.78,34.84,129632.0,32.0253,32.0895,31.8878,31.9428,129632.0
2023-08-04 10:40:00,34.85,34.92,34.83,34.91,237263.0,31.952,32.0161,31.9336,32.007,237263.0
2023-08-04 10:50:00,34.91,34.91,34.86,34.87,255849.0,32.007,32.007,31.9611,31.9703,255849.0
2023-08-04 11:00:00,34.87,34.88,34.81,34.81,119348.0,31.9703,31.9795,31.9153,31.9153,119348.0
2023-08-04 11:10:00,34.81,34.91,34.81,34.88,64111.0,31.9153,32.007,31.9153,31.9795,64111.0
2023-08-04 11:20:00,34.88,34.99,34.88,34.94,178774.0,31.9795,32.0803,31.9795,32.0345,178774.0
2023-08-04 11:30:00,34.95,35.07,34.93,35.04,290410.0,32.0436,32.1537,32.0253,32.1262,290410.0
2023-08-04 11:40:00,35.04,35.04,34.93,34.94,136641.0,32.1262,32.1262,32.0253,32.0345,136641.0
2023-08-04 11:50:00,34.93,34.99,34.92,34.95,70211.0,32.0253,32.0803,32.0161,32.0436,70211.0
2023-08-04 12:00:00,34.95,35.0,34.94,34.94,74460.0,32.0436,32.0895,32.0345,32.0345,74460.0
2023-08-04 12:10:00,34.95,34.97,34.92,34.97,78317.0,32.0436,32.062,32.0161,32.062,78317.0
2023-08-04 12:20:00,34.96,35.02,34.95,35.0,107648.0,32.0528,32.1078,32.0436,32.0895,107648.0
2023-08-04 12:30:00,35.01,35.01,34.96,35.0,61314.0,32.0987,32.0987,32.0528,32.0895,61314.0
2023-08-04 12:40:00,35.0,35.03,34.98,35.02,59466.0,32.0895,32.117,32.0712,32.1078,59466.0
2023-08-04 12:50:00,35.02,35.05,35.0,35.02,61498.0,32.1078,32.1353,32.0895,32.1078,61498.0
2023-08-04 13:00:00,35.03,35.03,34.96,34.98,186828.0,32.117,32.117,32.0528,32.0712,186828.0
2023-08-04 13:10:00,34.98,35.05,34.95,35.0,166587.0,32.0712,32.1353,32.0436,32.0895,166587.0
2023-08-04 13:20:00,35.01,35.04,34.99,35.04,86024.0,32.0987,32.1262,32.0803,32.1262,86024.0
2023-08-04 13:30:00,35.04,35.05,34.95,34.97,167501.0,32.1262,32.1353,32.0436,32.062,167501.0
2023-08-04 13:40:00,34.97,35.01,34.94,34.95,101616.0,32.062,32.0987,32.0345,32.0436,101616.0
2023-08-04 13:50:00,34.94,34.96,34.87,34.89,90599.0,32.0345,32.0528,31.9703,31.9886,90599.0
2023-08-04 14:00:00,34.89,34.89,34.74,34.77,141044.0,31.9886,31.9886,31.8511,31.8786,141044.0
2023-08-04 14:10:00,34.77,34.82,34.69,34.7,101467.0,31.8786,31.9245,31.8053,31.8144,101467.0
2023-08-04 14:20:00,34.7,34.7,34.59,34.62,126671.0,31.8144,31.8144,31.7136,31.7411,126671.0
2023-08-04 14:30:00,34.61,34.64,34.54,34.55,89163.0,31.7319,31.7594,31.6677,31.6769,89163.0
2023-08-04 14:40:00,34.55,34.6,34.51,34.52,72785.0,31.6769,31.7228,31.6402,31.6494,72785.0
2023-08-04 14:50:00,34.52,34.57,34.47,34.5,90338.0,31.6494,31.6952,31.6036,31.6311,90338.0
2023-08-04 15:00:00,34.5,34.54,34.4,34.41,66491.0,31.6311,31.6677,31.5394,31.5486,66491.0
2023-08-04 15:10:00,34.4,34.45,34.39,34.43,126896.0,31.5394,31.5852,31.5302,31.5669,126896.0
2023-08-04 15:20:00,34.42,34.46,34.39,34.44,136986.0,31.5577,31.5944,31.5302,31.5761,136986.0
2023-08-04 15:30:00,34.44,34.47,34.39,34.4,161236.0,31.5761,31.6036,31.5302,31.5394,161236.0
2023-08-04 15:40:00,34.39,34.43,34.37,34.41,195629.0,31.5302,31.5669,31.5119,31.5486,195629.0
2023-08-04 15:50:00,34.41,34.44,34.35,34.37,797019.0,31.5486,31.5761,31.4935,31.5119,797019.0
2023-08-07 09:30:00,34.54,34.8,34.46,34.64,109216.0,31.6677,31.9061,31.5944,31.7594,109216.0
2023-08-07 09:40:00,34.63,34.63,34.44,34.48,76194.0,31.7503,31.7503,31.5761,31.6127,76194.0
2023-08-07 09:50:00,34.48,34.53,34.42,34.44,54589.0,31.6127,31.6586,31.5577,31.5761,54589.0
2023-08-07 10:00:00,34.45,34.52,34.45,34.51,98879.0,31.5852,31.6494,31.5852,31.6402,98879.0
2023-08-07 10:10:00,34.5,34.56,34.49,34.52,71677.0,31.6311,31.6861,31.6219,31.6494,71677.0
2023-08-07 10:20:00,34.52,34.65,34.52,34.65,55840.0,31.6494,31.7686,31.6494,31.7686,55840.0
2023-08-07 10:30:00,34.64,34.66,34.57,34.65,73177.0,31.7594,31.7778,31.6952,31.7686,73177.0
2023-08-07 10:40:00,34.65,34.68,34.6,34.61,63479.0,31.7686,31.7961,31.7228,31.7319,63479.0
2023-08-07 10:50:00,34.61,34.61,34.5,34.55,76062.0,31.7319,31.7319,31.6311,31.6769,76062.0
2023-08-07 11:00:00,34.54,34.68,34.53,34.68,108321.0,31.6677,31.7961,31.6586,31.7961,108321.0
2023-08-07 11:10:00,34.68,34.72,34.65,34.71,61002.0,31.7961,31.8328,31.7686,31.8236,61002.0
2023-08-07 11:20:00,34.71,34.74,34.6,34.62,75852.0,31.8236,31.8511,31.7228,31.7411,75852.0
2023-08-07 11:30:00,34.62,34.62,34.52,34.57,72263.0,31.7411,31.7411,31.6494,31.6952,72263.0
2023-08-07 11:40:00,34.57,34.6,34.54,34.55,45494.0,31.6952,31.7228,31.6677,31.6769,45494.0
2023-08-07 11:50:00,34.56,34.57,34.49,34.5,36116.0,31.6861,31.6952,31.6219,31.6311,36116.0
2023-08-07 12:00:00,34.5,34.53,34.49,34.52,38715.0,31.6311,31.6586,31.6219,31.6494,38715.0
2023-08-07 12:10:00,34.53,34.55,34.51,34.53,27542.0,31.6586,31.6769,31.6402,31.6586,27542.0
2023-08-07 12:20:00,34.54,34.57,34.52,34.52,30220.0,31.6677,31.6952,31.6494,31.6494,30220.0
2023-08-07 12:30:00,34.52,34.53,34.48,34.48,33402.0,31.6494,31.6586,31.6127,31.6127,33402.0
2023-08-07 12:40:00,34.48,34.51,34.48,34.5,26133.0,31.6127,31.6402,31.6127,31.6311,26133.0
2023-08-07 12:50:00,34.51,34.56,34.5,34.54,47880.0,31.6402,31.6861,31.6311,31.6677,47880.0
2023-08-07 13:00:00,34.53,34.55,34.51,34.52,26867.0,31.6586,31.6769,31.6402,31.6494,26867.0
2023-08-07 13:10:00,34.53,34.54,34.5,34.53,29226.0,31.6586,31.6677,31.6311,31.6586,29226.0
2023-08-07 13:20:00,34.53,34.54,34.5,34.51,39272.0,31.6586,31.6677,31.6311,31.6402,39272.0
2023-08-07 13:30:00,34.5,34.51,34.43,34.46,58132.0,31.6311,31.6402,31.5669,31.5944,58132.0
2023-08-07 13:40:00,34.47,34.49,34.44,34.48,40644.0,31.6036,31.6219,31.5761,31.6127,40644.0
2023-08-07 13:50:00,34.48,34.49,34.47,34.48,30120.0,31.6127,31.6219,31.6036,31.6127,30120.0
2023-08-07 14:00:00,34.48,34.5,34.43,34.44,55817.0,31.6127,31.6311,31.5669,31.5761,55817.0
2023-08-07 14:10:00,34.44,34.45,34.4,34.41,46126.0,31.5761,31.5852,31.5394,31.5486,46126.0
2023-08-07 14:20:00,34.4,34.44,34.39,34.41,74579.0,31.5394,31.5761,31.5302,31.5486,74579.0
2023-08-07 14:30:00,34.41,34.43,34.38,34.39,68757.0,31.5486,31.5669,31.521,31.5302,68757.0
2023-08-07 14:40:00,34.4,34.41,34.38,34.39,41677.0,31.5394,31.5486,31.521,31.5302,41677.0
2023-08-07 14:50:00,34.4,34.4,34.38,34.4,36214.0,31.5394,31.5394,31.521,31.5394,36214.0
2023-08-07 15:00:00,34.4,34.41,34.36,34.36,49501.0,31.5394,31.5486,31.5027,31.5027,49501.0
2023-08-07 15:10:00,34.37,34.39,34.35,34.36,54064.0,31.5119,31.5302,31.4935,31.5027,54064.0
2023-08-07 15:20:00,34.37,34.37,34.32,34.34,83753.0,31.5119,31.5119,31.466,31.4844,83753.0
2023-08-07 15:30:00,34.34,34.37,34.33,34.37,66767.0,31.4844,31.5119,31.4752,31.5119,66767.0
2023-08-07 15:40:00,34.37,34.39,34.35,34.38,144656.0,31.5119,31.5302,31.4935,31.521,144656.0
2023-08-07 15:50:00,34.38,34.47,34.38,34.47,421527.0,31.521,31.6036,31.521,31.6036,421527.0
2023-08-08 09:30:00,34.11,34.27,34.01,34.02,100344.0,31.2735,31.4202,31.1818,31.191,100344.0
2023-08-08 09:40:00,34.03,34.1,34.02,34.04,98796.0,31.2002,31.2643,31.191,31.2093,98796.0
2023-08-08 09:50:00,34.03,34.14,34.0,34.09,81910.0,31.2002,31.301,31.1726,31.2552,81910.0
2023-08-08 10:00:00,34.08,34.17,34.07,34.16,104485.0,31.246,31.3285,31.2368,31.3193,104485.0
2023-08-08 10:10:00,34.16,34.17,34.07,34.13,58286.0,31.3193,31.3285,31.2368,31.2918,58286.0
2023-08-08 10:20:00,34.13,34.19,34.08,34.12,79159.0,31.2918,31.3468,31.246,31.2827,79159.0
2023-08-08 10:30:00,34.12,34.15,34.06,34.12,109449.0,31.2827,31.3102,31.2277,31.2827,109449.0
2023-08-08 10:40:00,34.13,34.24,34.12,34.24,59996.0,31.2918,31.3927,31.2827,31.3927,59996.0
2023-08-08 10:50:00,34.24,34.24,34.19,34.2,39243.0,31.3927,31.3927,31.3468,31.356,39243.0
2023-08-08 11:00:00,34.2,34.24,34.14,34.24,48541.0,31.356,31.3927,31.301,31.3927,48541.0
2023-08-08 11:10:00,34.24,34.3,34.21,34.3,43171.0,31.3927,31.4477,31.3652,31.4477,43171.0
2023-08-08 11:20:00,34.3,34.31,34.27,34.27,55779.0,31.4477,31.4569,31.4202,31.4202,55779.0
2023-08-08 11:30:00,34.28,34.33,34.26,34.3,33901.0,31.4294,31.4752,31.411,31.4477,33901.0
2023-08-08 11:40:00,34.3,34.34,34.28,34.32,30594.0,31.4477,31.4844,31.4294,31.466,30594.0
2023-08-08 11:50:00,34.31,34.32,34.25,34.28,28636.0,31.4569,31.466,31.4019,31.4294,28636.0
2023-08-08 12:00:00,34.28,34.3,34.27,34.28,44048.0,31.4294,31.4477,31.4202,31.4294,44048.0
2023-08-08 12:10:00,34.29,34.35,34.28,34.34,37478.0,31.4385,31.4935,31.4294,31.4844,37478.0
2023-08-08 12:20:00,34.35,34.46,34.35,34.45,169943.0,31.4935,31.5944,31.4935,31.5852,169943.0
2023-08-08 12:30:00,34.45,34.5,34.44,34.48,51655.0,31.5852,31.6311,31.5761,31.6127,51655.0
2023-08-08 12:40:00,34.48,34.53,34.47,34.51,75058.0,31.6127,31.6586,31.6036,31.6402,75058.0
2023-08-08 12:50:00,34.5,34.53,34.48,34.52,88328.0,31.6311,31.6586,31.6127,31.6494,88328.0
2023-08-08 13:00:00,34.52,34.64,34.52,34.63,98563.0,31.6494,31.7594,31.6494,31.7503,98563.0
2023-08-08 13:10:00,34.63,34.66,34.61,34.65,90722.0,31.7503,31.7778,31.7319,31.7686,90722.0
2023-08-08 13:20:00,34.65,34.65,34.6,34.61,60329.0,31.7686,31.7686,31.7228,31.7319,60329.0
2023-08-08 13:30:00,34.61,34.63,34.58,34.63,82849.0,31.7319,31.7503,31.7044,31.7503,82849.0
2023-08-08 13:40:00,34.63,34.67,34.63,34.65,46177.0,31.7503,31.7869,31.7503,31.7686,46177.0
2023-08-08 13:50:00,34.64,34.73,34.63,34.7,76663.0,31.7594,31.8419,31.7503,31.8144,76663.0
2023-08-08 14:00:00,34.7,34.72,34.67,34.7,82611.0,31.8144,31.8328,31.7869,31.8144,82611.0
2023-08-08 14:10:00,34.7,34.75,34.69,34.73,49006.0,31.8144,31.8603,31.8053,31.8419,49006.0
2023-08-08 14:20:00,34.74,34.77,34.73,34.76,81357.0,31.8511,31.8786,31.8419,31.8694,81357.0
2023-08-08 14:30:00,34.76,34.78,34.74,34.76,92584.0,31.8694,31.8878,31.8511,31.8694,92584.0
2023-08-08 14:40:00,34.76,34.77,34.7,34.72,58135.0,31.8694,31.8786,31.8144,31.8328,58135.0
2023-08-08 14:50:00,34.72,34.76,34.7,34.74,99257.0,31.8328,31.8694,31.8144,31.8511,99257.0
2023-08-08 15:00:00,34.74,34.77,34.71,34.77,71110.0,31.8511,31.8786,31.8236,31.8786,71110.0
2023-08-08 15:10:00,34.76,34.78,34.73,34.73,69111.0,31.8694,31.8878,31.8419,31.8419,69111.0
2023-08-08 15:20:00,34.73,34.8,34.73,34.77,84876.0,31.8419,31.9061,31.8419,31.8786,84876.0
2023-08-08 15:30:00,34.77,34.78,34.73,34.76,116717.0,31.8786,31.8878,31.8419,31.8694,116717.0
2023-08-08 15:40:00,34.76,34.8,34.75,34.75,157333.0,31.8694,31.9061,31.8603,31.8603,157333.0
2023-08-08 15:50:00,34.76,34.84,34.75,34.83,699100.0,31.8694,31.9428,31.8603,31.9336,699100.0
2023-08-09 09:30:00,34.97,35.15,34.97,35.11,142854.0,32.062,32.227,32.062,32.1903,142854.0
2023-08-09 09:40:00,35.11,35.23,35.07,35.19,87505.0,32.1903,32.3004,32.1537,32.2637,87505.0
2023-08-09 09:50:00,35.19,35.29,35.18,35.27,112645.0,32.2637,32.3554,32.2545,32.337,112645.0
2023-08-09 10:00:00,35.27,35.33,35.23,35.27,87375.0,32.337,32.392,32.3004,32.337,87375.0
2023-08-09 10:10:00,35.27,35.28,35.2,35.23,69195.0,32.337,32.3462,32.2729,32.3004,69195.0
2023-08-09 10:20:00,35.23,35.27,35.19,35.27,52821.0,32.3004,32.337,32.2637,32.337,52821.0
2023-08-09 10:30:00,35.27,35.36,35.26,35.3,188025.0,32.337,32.4196,32.3279,32.3645,188025.0
2023-08-09 10:40:00,35.31,35.37,35.29,35.35,147046.0,32.3737,32.4287,32.3554,32.4104,147046.0
2023-08-09 10:50:00,35.34,35.37,35.28,35.33,120103.0,32.4012,32.4287,32.3462,32.392,120103.0
2023-08-09 11:00:00,35.34,35.42,35.32,35.42,84088.0,32.4012,32.4746,32.3829,32.4746,84088.0
2023-08-09 11:10:00,35.41,35.46,35.36,35.39,122693.0,32.4654,32.5112,32.4196,32.4471,122693.0
2023-08-09 11:20:00,35.39,35.39,35.31,35.35,81222.0,32.4471,32.4471,32.3737,32.4104,81222.0
2023-08-09 11:30:00,35.34,35.4,35.31,35.39,158446.0,32.4012,32.4562,32.3737,32.4471,158446.0
2023-08-09 11:40:00,35.39,35.39,35.29,35.32,144234.0,32.4471,32.4471,32.3554,32.3829,144234.0
2023-08-09 11:50:00,35.31,35.33,35.26,35.33,320260.0,32.3737,32.392,32.3279,32.392,320260.0
2023-08-09 12:00:00,35.33,35.36,35.3,35.34,118696.0,32.392,32.4196,32.3645,32.4012,118696.0
2023-08-09 12:10:00,35.33,35.36,35.29,35.33,147540.0,32.392,32.4196,32.3554,32.392,147540.0
2023-08-09 12:20:00,35.32,35.34,35.31,35.33,79423.0,32.3829,32.4012,32.3737,32.392,79423.0
2023-08-09 12:30:00,35.33,35.35,35.28,35.35,81281.0,32.392,32.4104,32.3462,32.4104,81281.0
2023-08-09 12:40:00,35.34,35.36,35.3,35.34,71288.0,32.4012,32.4196,32.3645,32.4012,71288.0
2023-08-09 12:50:00,35.35,35.36,35.31,35.34,33416.0,32.4104,32.4196,32.3737,32.4012,33416.0
2023-08-09 13:00:00,35.34,35.36,35.31,35.34,56807.0,32.4012,32.4196,32.3737,32.4012,56807.0
2023-08-09 13:10:00,35.34,35.35,35.31,35.34,44283.0,32.4012,32.4104,32.3737,32.4012,44283.0
2023-08-09 13:20:00,35.34,35.37,35.32,35.33,76622.0,32.4012,32.4287,32.3829,32.392,76622.0
2023-08-09 13:30:00,35.33,35.34,35.3,35.34,196455.0,32.392,32.4012,32.3645,32.4012,196455.0
2023-08-09 13:40:00,35.34,35.37,35.29,35.3,84277.0,32.4012,32.4287,32.3554,32.3645,84277.0
2023-08-09 13:50:00,35.3,35.33,35.28,35.3,162018.0,32.3645,32.392,32.3462,32.3645,162018.0
2023-08-09 14:00:00,35.3,35.34,35.28,35.3,197523.0,32.3645,32.4012,32.3462,32.3645,197523.0
2023-08-09 14:10:00,35.31,35.36,35.29,35.34,170650.0,32.3737,32.4196,32.3554,32.4012,170650.0
2023-08-09 14:20:00,35.34,35.39,35.33,35.34,158918.0,32.4012,32.4471,32.392,32.4012,158918.0
2023-08-09 14:30:00,35.34,35.34,35.29,35.32,65803.0,32.4012,32.4012,32.3554,32.3829,65803.0
2023-08-09 14:40:00,35.32,35.34,35.31,35.33,83334.0,32.3829,32.4012,32.3737,32.392,83334.0
2023-08-09 14:50:00,35.33,35.36,35.31,35.35,90587.0,32.392,32.4196,32.3737,32.4104,90587.0
2023-08-09 15:00:00,35.34,35.37,35.33,35.36,86929.0,32.4012,32.4287,32.392,32.4196,86929.0
2023-08-09 15:10:00,35.36,35.39,35.34,35.36,173653.0,32.4196,32.4471,32.4012,32.4196,173653.0
2023-08-09 15:20:00,35.36,35.43,35.34,35.4,236554.0,32.4196,32.4837,32.4012,32.4562,236554.0
2023-08-09 15:30:00,35.4,35.4,35.33,35.34,175940.0,32.4562,32.4562,32.392,32.4012,175940.0
2023-08-09 15:40:00,35.34,35.36,35.26,35.29,294993.0,32.4012,32.4196,32.3279,32.3554,294993.0
2023-08-09 15:50:00,35.28,35.34,35.24,35.26,1305634.0,32.3462,32.4012,32.3095,32.3279,1305634.0
2023-08-10 09:30:00,35.3,35.45,35.27,35.36,131447.0,32.3645,32.5021,32.337,32.4196,131447.0
2023-08-10 09:40:00,35.35,35.39,35.29,35.32,98311.0,32.4104,32.4471,32.3554,32.3829,98311.0
2023-08-10 09:50:00,35.32,35.34,35.19,35.23,130487.0,32.3829,32.4012,32.2637,32.3004,130487.0
2023-08-10 10:00:00,35.24,35.29,35.18,35.22,125364.0,32.3095,32.3554,32.2545,32.2912,125364.0
2023-08-10 10:10:00,35.22,35.24,35.16,35.22,86293.0,32.2912,32.3095,32.2362,32.2912,86293.0
2023-08-10 10:20:00,35.23,35.23,35.17,35.2,170280.0,32.3004,32.3004,32.2454,32.2729,170280.0
2023-08-10 10:30:00,35.2,35.22,35.06,35.12,107231.0,32.2729,32.2912,32.1445,32.1995,107231.0
2023-08-10 10:40:00,35.11,35.12,34.94,34.98,114993.0,32.1903,32.1995,32.0345,32.0712,114993.0
2023-08-10 10:50:00,34.98,35.1,34.98,35.03,75942.0,32.0712,32.1812,32.0712,32.117,75942.0
2023-08-10 11:00:00,35.04,35.04,34.95,35.01,81158.0,32.1262,32.1262,32.0436,32.0987,81158.0
2023-08-10 11:10:00,35.01,35.07,34.98,35.05,54485.0,32.0987,32.1537,32.0712,32.1353,54485.0
2023-08-10 11:20:00,35.05,35.14,35.03,35.12,80867.0,32.1353,32.2178,32.117,32.1995,80867.0
2023-08-10 11:30:00,35.11,35.17,35.1,35.14,65698.0,32.1903,32.2454,32.1812,32.2178,65698.0
2023-08-10 11:40:00,35.13,35.15,35.08,35.11,52920.0,32.2087,32.227,32.1628,32.1903,52920.0
2023-08-10 11:50:00,35.12,35.14,35.06,35.12,53941.0,32.1995,32.2178,32.1445,32.1995,53941.0
2023-08-10 12:00:00,35.12,35.14,35.05,35.07,66726.0,32.1995,32.2178,32.1353,32.1537,66726.0
2023-08-10 12:10:00,35.07,35.08,35.01,35.02,54448.0,32.1537,32.1628,32.0987,32.1078,54448.0
2023-08-10 12:20:00,35.02,35.06,34.97,35.01,58858.0,32.1078,32.1445,32.062,32.0987,58858.0
2023-08-10 12:30:00,35.01,35.13,35.0,35.13,42214.0,32.0987,32.2087,32.0895,32.2087,42214.0
2023-08-10 12:40:00,35.12,35.13,35.07,35.11,46823.0,32.1995,32.2087,32.1537,32.1903,46823.0
2023-08-10 12:50:00,35.12,35.12,35.0,35.01,58241.0,32.1995,32.1995,32.0895,32.0987,58241.0
2023-08-10 13:00:00,35.01,35.05,35.0,35.01,36371.0,32.0987,32.1353,32.0895,32.0987,36371.0
2023-08-10 13:10:00,35.01,35.06,34.98,35.01,34692.0,32.0987,32.1445,32.0712,32.0987,34692.0
2023-08-10 13:20:00,35.01,35.02,34.97,34.98,33263.0,32.0987,32.1078,32.062,32.0712,33263.0
2023-08-10 13:30:00,34.98,35.01,34.96,35.0,32186.0,32.0712,32.0987,32.0528,32.0895,32186.0
2023-08-10 13:40:00,35.0,35.03,34.97,35.01,52355.0,32.0895,32.117,32.062,32.0987,52355.0
2023-08-10 13:50:00,35.0,35.03,34.9,34.92,60881.0,32.0895,32.117,31.9978,32.0161,60881.0
2023-08-10 14:00:00,34.92,35.02,34.87,35.02,132030.0,32.0161,32.1078,31.9703,32.1078,132030.0
2023-08-10 14:10:00,35.02,35.23,35.01,35.08,205034.0,32.1078,32.3004,32.0987,32.1628,205034.0
2023-08-10 14:20:00,35.07,35.1,35.04,35.04,32432.0,32.1537,32.1812,32.1262,32.1262,32432.0
2023-08-10 14:30:00,35.05,35.07,35.01,35.07,42641.0,32.1353,32.1537,32.0987,32.1537,42641.0
2023-08-10 14:40:00,35.07,35.1,35.03,35.09,66413.0,32.1537,32.1812,32.117,32.172,66413.0
2023-08-10 14:50:00,35.09,35.16,35.08,35.14,58353.0,32.172,32.2362,32.1628,32.2178,58353.0
2023-08-10 15:00:00,35.15,35.15,35.1,35.12,86872.0,32.227,32.227,32.1812,32.1995,86872.0
2023-08-10 15:10:00,35.12,35.16,35.11,35.16,94097.0,32.1995,32.2362,32.1903,32.2362,94097.0
2023-08-10 15:20:00,35.16,35.18,35.07,35.08,102403.0,32.2362,32.2545,32.1537,32.1628,102403.0
2023-08-10 15:30:00,35.08,35.1,35.0,35.01,145825.0,32.1628,32.1812,32.0895,32.0987,145825.0
2023-08-10 15:40:00,35.0,35.11,35.0,35.1,172448.0,32.0895,32.1903,32.0895,32.1812,172448.0
2023-08-10 15:50:00,35.09,35.15,35.05,35.05,781329.0,32.172,32.227,32.1353,32.1353,781329.0
2023-08-11 09:30:00,35.09,35.23,35.05,35.17,80328.0,32.172,32.3004,32.1353,32.2454,80328.0
2023-08-11 09:40:00,35.19,35.2,35.09,35.11,37744.0,32.2637,32.2729,32.172,32.1903,37744.0
2023-08-11 09:50:00,35.12,35.19,35.12,35.15,48292.0,32.1995,32.2637,32.1995,32.227,48292.0
2023-08-11 10:00:00,35.16,35.26,35.15,35.17,75269.0,32.2362,32.3279,32.227,32.2454,75269.0
2023-08-11 10:10:00,35.18,35.24,35.15,35.21,37986.0,32.2545,32.3095,32.227,32.282,37986.0
2023-08-11 10:20:00,35.22,35.23,35.19,35.23,82250.0,32.2912,32.3004,32.2637,32.3004,82250.0
2023-08-11 10:30:00,35.23,35.36,35.22,35.34,103780.0,32.3004,32.4196,32.2912,32.4012,103780.0
2023-08-11 10:40:00,35.34,35.35,35.27,35.32,122406.0,32.4012,32.4104,32.337,32.3829,122406.0
2023-08-11 10:50:00,35.32,35.36,35.29,35.3,55625.0,32.3829,32.4196,32.3554,32.3645,55625.0
2023-08-11 11:00:00,35.3,35.34,35.29,35.3,31460.0,32.3645,32.4012,32.3554,32.3645,31460.0
2023-08-11 11:10:00,35.31,35.31,35.25,35.26,45706.0,32.3737,32.3737,32.3187,32.3279,45706.0
2023-08-11 11:20:00,35.27,35.35,35.26,35.32,78544.0,32.337,32.4104,32.3279,32.3829,78544.0
2023-08-11 11:30:00,35.32,35.33,35.22,35.22,190942.0,32.3829,32.392,32.2912,32.2912,190942.0
2023-08-11 11:40:00,35.22,35.24,35.17,35.21,40771.0,32.2912,32.3095,32.2454,32.282,40771.0
2023-08-11 11:50:00,35.22,35.24,35.19,35.23,54235.0,32.2912,32.3095,32.2637,32.3004,54235.0
2023-08-11 12:00:00,35.24,35.26,35.18,35.25,61415.0,32.3095,32.3279,32.2545,32.3187,61415.0
2023-08-11 12:10:00,35.25,35.28,35.24,35.25,33473.0,32.3187,32.3462,32.3095,32.3187,33473.0
2023-08-11 12:20:00,35.26,35.27,35.22,35.25,38702.0,32.3279,32.337,32.2912,32.3187,38702.0
2023-08-11 12:30:00,35.26,35.29,35.22,35.24,35428.0,32.3279,32.3554,32.2912,32.3095,35428.0
2023-08-11 12:40:00,35.23,35.24,35.2,35.23,36176.0,32.3004,32.3095,32.2729,32.3004,36176.0
2023-08-11 12:50:00,35.23,35.24,35.18,35.2,32528.0,32.3004,32.3095,32.2545,32.2729,32528.0
2023-08-11 13:00:00,35.2,35.25,35.19,35.24,47313.0,32.2729,32.3187,32.2637,32.3095,47313.0
2023-08-11 13:10:00,35.24,35.25,35.21,35.22,30751.0,32.3095,32.3187,32.282,32.2912,30751.0
2023-08-11 13:20:00,35.22,35.26,35.21,35.26,40816.0,32.2912,32.3279,32.282,32.3279,40816.0
2023-08-11 13:30:00,35.25,35.28,35.24,35.28,45518.0,32.3187,32.3462,32.3095,32.3462,45518.0
2023-08-11 13:40:00,35.28,35.3,35.26,35.27,44931.0,32.3462,32.3645,32.3279,32.337,44931.0
2023-08-11 13:50:00,35.27,35.3,35.26,35.3,59289.0,32.337,32.3645,32.3279,32.3645,59289.0
2023-08-11 14:00:00,35.3,35.32,35.29,35.29,37939.0,32.3645,32.3829,32.3554,32.3554,37939.0
2023-08-11 14:10:00,35.3,35.32,35.28,35.32,37636.0,32.3645,32.3829,32.3462,32.3829,37636.0
2023-08-11 14:20:00,35.32,35.37,35.3,35.35,65054.0,32.3829,32.4287,32.3645,32.4104,65054.0
2023-08-11 14:30:00,35.36,35.38,35.33,35.37,33197.0,32.4196,32.4379,32.392,32.4287,33197.0
2023-08-11 14:40:00,35.37,35.38,35.34,35.35,37861.0,32.4287,32.4379,32.4012,32.4104,37861.0
2023-08-11 14:50:00,35.36,35.37,35.33,35.37,37322.0,32.4196,32.4287,32.392,32.4287,37322.0
2023-08-11 15:00:00,35.36,35.37,35.33,35.33,51249.0,32.4196,32.4287,32.392,32.392,51249.0
2023-08-11 15:10:00,35.33,35.35,35.31,35.33,75204.0,32.392,32.4104,32.3737,32.392,75204.0
2023-08-11 15:20:00,35.33,35.37,35.31,35.35,58151.0,32.392,32.4287,32.3737,32.4104,58151.0
2023-08-11 15:30:00,35.36,35.39,35.33,35.35,85379.0,32.4196,32.4471,32.392,32.4104,85379.0
2023-08-11 15:40:00,35.36,35.38,35.32,35.34,364022.0,32.4196,32.4379,32.3829,32.4012,364022.0
2023-08-11 15:50:00,35.33,35.41,35.33,35.39,742652.0,32.392,32.4654,32.392,32.4471,742652.0
2023-08-14 09:30:00,35.39,35.43,35.26,35.3,80488.0,32.4471,32.4837,32.3279,32.3645,80488.0
2023-08-14 09:40:00,35.3,35.3,35.09,35.17,131276.0,32.3645,32.3645,32.172,32.2454,131276.0
2023-08-14 09:50:00,35.18,35.19,35.12,35.18,105713.0,32.2545,32.2637,32.1995,32.2545,105713.0
2023-08-14 10:00:00,35.19,35.2,35.09,35.18,88780.0,32.2637,32.2729,32.172,32.2545,88780.0
2023-08-14 10:10:00,35.18,35.21,35.13,35.17,78604.0,32.2545,32.282,32.2087,32.2454,78604.0
2023-08-14 10:20:00,35.18,35.19,35.09,35.15,46559.0,32.2545,32.2637,32.172,32.227,46559.0
2023-08-14 10:30:00,35.15,35.19,35.12,35.17,69049.0,32.227,32.2637,32.1995,32.2454,69049.0
2023-08-14 10:40:00,35.17,35.2,35.08,35.09,154119.0,32.2454,32.2729,32.1628,32.172,154119.0
2023-08-14 10:50:00,35.09,35.12,35.05,35.06,58901.0,32.172,32.1995,32.1353,32.1445,58901.0
2023-08-14 11:00:00,35.06,35.07,34.98,35.02,75762.0,32.1445,32.1537,32.0712,32.1078,75762.0
2023-08-14 11:10:00,35.02,35.08,35.01,35.08,74562.0,32.1078,32.1628,32.0987,32.1628,74562.0
2023-08-14 11:20:00,35.08,35.14,35.06,35.1,54229.0,32.1628,32.2178,32.1445,32.1812,54229.0
2023-08-14 11:30:00,35.1,35.14,35.08,35.14,38760.0,32.1812,32.2178,32.1628,32.2178,38760.0
2023-08-14 11:40:00,35.14,35.16,35.12,35.15,32088.0,32.2178,32.2362,32.1995,32.227,32088.0
2023-08-14 11:50:00,35.15,35.16,35.12,35.13,30273.0,32.227,32.2362,32.1995,32.2087,30273.0
2023-08-14 12:00:00,35.13,35.18,35.12,35.13,48295.0,32.2087,32.2545,32.1995,32.2087,48295.0
2023-08-14 12:10:00,35.13,35.16,35.09,35.11,41484.0,32.2087,32.2362,32.172,32.1903,41484.0
2023-08-14 12:20:00,35.11,35.13,35.1,35.13,46046.0,32.1903,32.2087,32.1812,32.2087,46046.0
2023-08-14 12:30:00,35.13,35.13,35.1,35.12,35958.0,32.2087,32.2087,32.1812,32.1995,35958.0
2023-08-14 12:40:00,35.12,35.13,35.07,35.11,82782.0,32.1995,32.2087,32.1537,32.1903,82782.0
2023-08-14 12:50:00,35.11,35.13,35.1,35.11,41076.0,32.1903,32.2087,32.1812,32.1903,41076.0
2023-08-14 13:00:00,35.12,35.14,35.11,35.13,42719.0,32.1995,32.2178,32.1903,32.2087,42719.0
2023-08-14 13:10:00,35.12,35.12,35.09,35.09,38510.0,32.1995,32.1995,32.172,32.172,38510.0
2023-08-14 13:20:00,35.09,35.1,35.06,35.08,50518.0,32.172,32.1812,32.1445,32.1628,50518.0
2023-08-14 13:30:00,35.09,35.11,35.06,35.07,48099.0,32.172,32.1903,32.1445,32.1537,48099.0
2023-08-14 13:40:00,35.07,35.13,35.07,35.11,80926.0,32.1537,32.2087,32.1537,32.1903,80926.0
2023-08-14 13:50:00,35.11,35.12,35.08,35.09,58961.0,32.1903,32.1995,32.1628,32.172,58961.0
2023-08-14 14:00:00,35.1,35.12,35.09,35.11,38190.0,32.1812,32.1995,32.172,32.1903,38190.0
2023-08-14 14:10:00,35.11,35.12,35.08,35.11,29212.0,32.1903,32.1995,32.1628,32.1903,29212.0
2023-08-14 14:20:00,35.11,35.12,35.06,35.07,62787.0,32.1903,32.1995,32.1445,32.1537,62787.0
2023-08-14 14:30:00,35.07,35.1,35.04,35.04,44177.0,32.1537,32.1812,32.1262,32.1262,44177.0
2023-08-14 14:40:00,35.04,35.06,35.02,35.02,48638.0,32.1262,32.1445,32.1078,32.1078,48638.0
2023-08-14 14:50:00,35.02,35.05,35.0,35.01,46466.0,32.1078,32.1353,32.0895,32.0987,46466.0
2023-08-14 15:00:00,35.02,35.04,34.98,34.99,63248.0,32.1078,32.1262,32.0712,32.0803,63248.0
2023-08-14 15:10:00,34.99,35.02,34.98,35.02,59247.0,32.0803,32.1078,32.0712,32.1078,59247.0
2023-08-14 15:20:00,35.02,35.05,35.01,35.03,56611.0,32.1078,32.1353,32.0987,32.117,56611.0
2023-08-14 15:30:00,35.03,35.05,35.02,35.02,74978.0,32.117,32.1353,32.1078,32.1078,74978.0
2023-08-14 15:40:00,35.02,35.04,35.0,35.02,153375.0,32.1078,32.1262,32.0895,32.1078,153375.0
2023-08-14 15:50:00,35.02,35.07,35.01,35.03,637329.0,32.1078,32.1537,32.0987,32.117,637329.0
2023-08-15 09:30:00,34.85,34.91,34.7,34.86,131087.0,31.952,32.007,31.8144,31.9611,131087.0
2023-08-15 09:40:00,34.87,34.92,34.73,34.76,89435.0,31.9703,32.0161,31.8419,31.8694,89435.0
2023-08-15 09:50:00,34.75,34.9,34.72,34.86,64725.0,31.8603,31.9978,31.8328,31.9611,64725.0
2023-08-15 10:00:00,34.85,34.9,34.8,34.81,60056.0,31.952,31.9978,31.9061,31.9153,60056.0
2023-08-15 10:10:00,34.82,34.84,34.78,34.82,39701.0,31.9245,31.9428,31.8878,31.9245,39701.0
2023-08-15 10:20:00,34.81,34.83,34.73,34.73,69441.0,31.9153,31.9336,31.8419,31.8419,69441.0
2023-08-15 10:30:00,34.73,34.75,34.66,34.75,104617.0,31.8419,31.8603,31.7778,31.8603,104617.0
2023-08-15 10:40:00,34.74,34.83,34.73,34.81,55012.0,31.8511,31.9336,31.8419,31.9153,55012.0
2023-08-15 10:50:00,34.81,34.82,34.78,34.81,37066.0,31.9153,31.9245,31.8878,31.9153,37066.0
2023-08-15 11:00:00,34.8,34.89,34.79,34.88,76703.0,31.9061,31.9886,31.897,31.9795,76703.0
2023-08-15 11:10:00,34.88,34.91,34.86,34.9,37932.0,31.9795,32.007,31.9611,31.9978,37932.0
2023-08-15 11:20:00,34.9,34.9,34.82,34.86,53867.0,31.9978,31.9978,31.9245,31.9611,53867.0
2023-08-15 11:30:00,34.87,34.87,34.81,34.84,64121.0,31.9703,31.9703,31.9153,31.9428,64121.0
2023-08-15 11:40:00,34.84,34.84,34.8,34.82,54920.0,31.9428,31.9428,31.9061,31.9245,54920.0
2023-08-15 11:50:00,34.81,34.83,34.79,34.8,34451.0,31.9153,31.9336,31.897,31.9061,34451.0
2023-08-15 12:00:00,34.8,34.81,34.72,34.75,81617.0,31.9061,31.9153,31.8328,31.8603,81617.0
2023-08-15 12:10:00,34.74,34.78,34.71,34.77,36605.0,31.8511,31.8878,31.8236,31.8786,36605.0
2023-08-15 12:20:00,34.77,34.78,34.74,34.76,55403.0,31.8786,31.8878,31.8511,31.8694,55403.0
2023-08-15 12:30:00,34.76,34.77,34.74,34.77,41869.0,31.8694,31.8786,31.8511,31.8786,41869.0
2023-08-15 12:40:00,34.77,34.77,34.7,34.72,52529.0,31.8786,31.8786,31.8144,31.8328,52529.0
2023-08-15 12:50:00,34.71,34.76,34.7,34.76,53432.0,31.8236,31.8694,31.8144,31.8694,53432.0
2023-08-15 13:00:00,34.76,34.76,34.71,34.75,49294.0,31.8694,31.8694,31.8236,31.8603,49294.0
2023-08-15 13:10:00,34.75,34.77,34.72,34.76,78680.0,31.8603,31.8786,31.8328,31.8694,78680.0
2023-08-15 13:20:00,34.76,34.76,34.71,34.73,69088.0,31.8694,31.8694,31.8236,31.8419,69088.0
2023-08-15 13:30:00,34.73,34.74,34.67,34.69,76415.0,31.8419,31.8511,31.7869,31.8053,76415.0
2023-08-15 13:40:00,34.69,34.71,34.65,34.69,59099.0,31.8053,31.8236,31.7686,31.8053,59099.0
2023-08-15 13:50:00,34.69,34.7,34.66,34.69,58243.0,31.8053,31.8144,31.7778,31.8053,58243.0
2023-08-15 14:00:00,34.69,34.7,34.66,34.69,40996.0,31.8053,31.8144,31.7778,31.8053,40996.0
2023-08-15 14:10:00,34.69,34.71,34.66,34.66,56081.0,31.8053,31.8236,31.7778,31.7778,56081.0
2023-08-15 14:20:00,34.67,34.68,34.62,34.67,83180.0,31.7869,31.7961,31.7411,31.7869,83180.0
2023-08-15 14:30:00,34.67,34.77,34.67,34.76,92843.0,31.7869,31.8786,31.7869,31.8694,92843.0
2023-08-15 14:40:00,34.76,34.81,34.75,34.78,82294.0,31.8694,31.9153,31.8603,31.8878,82294.0
2023-08-15 14:50:00,34.77,34.82,34.76,34.82,51558.0,31.8786,31.9245,31.8694,31.9245,51558.0
2023-08-15 15:00:00,34.82,34.82,34.77,34.78,65170.0,31.9245,31.9245,31.8786,31.8878,65170.0
2023-08-15 15:10:00,34.77,34.81,34.77,34.81,109453.0,31.8786,31.9153,31.8786,31.9153,109453.0
2023-08-15 15:20:00,34.8,34.81,34.72,34.73,113046.0,31.9061,31.9153,31.8328,31.8419,113046.0
2023-08-15 15:30:00,34.73,34.75,34.66,34.66,159613.0,31.8419,31.8603,31.7778,31.7778,159613.0
2023-08-15 15:40:00,34.66,34.76,34.66,34.75,126602.0,31.7778,31.8694,31.7778,31.8603,126602.0
2023-08-15 15:50:00,34.75,34.8,34.73,34.76,557916.0,31.8603,31.9061,31.8419,31.8694,557916.0
2023-08-16 09:30:00,34.65,34.73,34.56,34.61,157520.0,31.7686,31.8419,31.6861,31.7319,157520.0
2023-08-16 09:40:00,34.59,34.76,34.57,34.7,103659.0,31.7136,31.8694,31.6952,31.8144,103659.0
2023-08-16 09:50:00,34.7,34.73,34.62,34.63,65075.0,31.8144,31.8419,31.7411,31.7503,65075.0
2023-08-16 10:00:00,34.64,34.67,34.59,34.6,63113.0,31.7594,31.7869,31.7136,31.7228,63113.0
2023-08-16 10:10:00,34.61,34.65,34.56,34.64,99840.0,31.7319,31.7686,31.6861,31.7594,99840.0
2023-08-16 10:20:00,34.64,34.7,34.63,34.69,97422.0,31.7594,31.8144,31.7503,31.8053,97422.0
2023-08-16 10:30:00,34.66,34.67,34.61,34.62,76815.0,31.7778,31.7869,31.7319,31.7411,76815.0
2023-08-16 10:40:00,34.62,34.69,34.61,34.66,72257.0,31.7411,31.8053,31.7319,31.7778,72257.0
2023-08-16 10:50:00,34.65,34.68,34.61,34.63,92028.0,31.7686,31.7961,31.7319,31.7503,92028.0
2023-08-16 11:00:00,34.64,34.68,34.59,34.61,102611.0,31.7594,31.7961,31.7136,31.7319,102611.0
2023-08-16 11:10:00,34.61,34.67,34.59,34.66,53986.0,31.7319,31.7869,31.7136,31.7778,53986.0
2023-08-16 11:20:00,34.66,34.69,34.62,34.67,58712.0,31.7778,31.8053,31.7411,31.7869,58712.0
2023-08-16 11:30:00,34.67,34.74,34.66,34.71,67655.0,31.7869,31.8511,31.7778,31.8236,67655.0
2023-08-16 11:40:00,34.7,34.72,34.66,34.69,46865.0,31.8144,31.8328,31.7778,31.8053,46865.0
2023-08-16 11:50:00,34.69,34.71,34.66,34.68,55821.0,31.8053,31.8236,31.7778,31.7961,55821.0
2023-08-16 12:00:00,34.69,34.72,34.68,34.7,57665.0,31.8053,31.8328,31.7961,31.8144,57665.0
2023-08-16 12:10:00,34.7,34.7,34.64,34.66,65328.0,31.8144,31.8144,31.7594,31.7778,65328.0
2023-08-16 12:20:00,34.66,34.71,34.65,34.69,115570.0,31.7778,31.8236,31.7686,31.8053,115570.0
2023-08-16 12:30:00,34.68,34.69,34.67,34.69,110500.0,31.7961,31.8053,31.7869,31.8053,110500.0
2023-08-16 12:40:00,34.69,34.71,34.67,34.68,121742.0,31.8053,31.8236,31.7869,31.7961,121742.0
2023-08-16 12:50:00,34.68,34.69,34.64,34.66,83148.0,31.7961,31.8053,31.7594,31.7778,83148.0
2023-08-16 13:00:00,34.66,34.67,34.62,34.63,56621.0,31.7778,31.7869,31.7411,31.7503,56621.0
2023-08-16 13:10:00,34.62,34.63,34.59,34.61,92812.0,31.7411,31.7503,31.7136,31.7319,92812.0
2023-08-16 13:20:00,34.62,34.63,34.59,34.61,62593.0,31.7411,31.7503,31.7136,31.7319,62593.0
2023-08-16 13:30:00,34.61,34.64,34.59,34.62,51349.0,31.7319,31.7594,31.7136,31.7411,51349.0
2023-08-16 13:40:00,34.62,34.68,34.61,34.66,125778.0,31.7411,31.7961,31.7319,31.7778,125778.0
2023-08-16 13:50:00,34.66,34.67,34.62,34.63,62855.0,31.7778,31.7869,31.7411,31.7503,62855.0
2023-08-16 14:00:00,34.63,34.63,34.52,34.6,125653.0,31.7503,31.7503,31.6494,31.7228,125653.0
2023-08-16 14:10:00,34.6,34.62,34.55,34.62,89440.0,31.7228,31.7411,31.6769,31.7411,89440.0
2023-08-16 14:20:00,34.62,34.64,34.57,34.61,96999.0,31.7411,31.7594,31.6952,31.7319,96999.0
2023-08-16 14:30:00,34.61,34.64,34.59,34.6,66793.0,31.7319,31.7594,31.7136,31.7228,66793.0
2023-08-16 14:40:00,34.6,34.64,34.59,34.61,91286.0,31.7228,31.7594,31.7136,31.7319,91286.0
2023-08-16 14:50:00,34.6,34.63,34.58,34.61,109179.0,31.7228,31.7503,31.7044,31.7319,109179.0
2023-08-16 15:00:00,34.6,34.61,34.57,34.59,85510.0,31.7228,31.7319,31.6952,31.7136,85510.0
2023-08-16 15:10:00,34.59,34.6,34.46,34.48,166173.0,31.7136,31.7228,31.5944,31.6127,166173.0
2023-08-16 15:20:00,34.47,34.51,34.44,34.5,147736.0,31.6036,31.6402,31.5761,31.6311,147736.0
2023-08-16 15:30:00,34.5,34.55,34.47,34.54,177740.0,31.6311,31.6769,31.6036,31.6677,177740.0
2023-08-16 15:40:00,34.54,34.56,34.52,34.54,240624.0,31.6677,31.6861,31.6494,31.6677,240624.0
2023-08-16 15:50:00,34.53,34.54,34.45,34.47,947798.0,31.6586,31.6677,31.5852,31.6036,947798.0
2023-08-17 09:30:00,34.7,34.9,34.7,34.9,118898.0,31.8144,31.9978,31.8144,31.9978,118898.0
2023-08-17 09:40:00,34.9,34.93,34.84,34.9,69194.0,31.9978,32.0253,31.9428,31.9978,69194.0
2023-08-17 09:50:00,34.9,34.97,34.89,34.94,107592.0,31.9978,32.062,31.9886,32.0345,107592.0
2023-08-17 10:00:00,34.94,35.03,34.92,35.02,122355.0,32.0345,32.117,32.0161,32.1078,122355.0
2023-08-17 10:10:00,35.02,35.04,34.95,35.01,77638.0,32.1078,32.1262,32.0436,32.0987,77638.0
2023-08-17 10:20:00,35.01,35.04,34.96,35.02,69185.0,32.0987,32.1262,32.0528,32.1078,69185.0
2023-08-17 10:30:00,35.02,35.05,34.97,34.98,69107.0,32.1078,32.1353,32.062,32.0712,69107.0
2023-08-17 10:40:00,34.98,35.02,34.95,34.99,79032.0,32.0712,32.1078,32.0436,32.0803,79032.0
2023-08-17 10:50:00,34.98,34.99,34.91,34.94,52411.0,32.0712,32.0803,32.007,32.0345,52411.0
2023-08-17 11:00:00,34.94,34.97,34.91,34.91,54224.0,32.0345,32.062,32.007,32.007,54224.0
2023-08-17 11:10:00,34.91,34.93,34.87,34.88,62776.0,32.007,32.0253,31.9703,31.9795,62776.0
2023-08-17 11:20:00,34.88,34.93,34.87,34.89,65309.0,31.9795,32.0253,31.9703,31.9886,65309.0
2023-08-17 11:30:00,34.89,34.91,34.85,34.87,55333.0,31.9886,32.007,31.952,31.9703,55333.0
2023-08-17 11:40:00,34.88,34.91,34.86,34.89,75127.0,31.9795,32.007,31.9611,31.9886,75127.0
2023-08-17 11:50:00,34.88,34.91,34.84,34.87,69237.0,31.9795,32.007,31.9428,31.9703,69237.0
2023-08-17 12:00:00,34.88,34.93,34.87,34.92,27443.0,31.9795,32.0253,31.9703,32.0161,27443.0
2023-08-17 12:10:00,34.92,34.94,34.88,34.93,49749.0,32.0161,32.0345,31.9795,32.0253,49749.0
2023-08-17 12:20:00,34.93,35.0,34.92,34.95,38222.0,32.0253,32.0895,32.0161,32.0436,38222.0
2023-08-17 12:30:00,34.95,34.98,34.94,34.97,57331.0,32.0436,32.0712,32.0345,32.062,57331.0
2023-08-17 12:40:00,34.96,35.0,34.94,34.95,56097.0,32.0528,32.0895,32.0345,32.0436,56097.0
2023-08-17 12:50:00,34.94,34.99,34.94,34.98,32767.0,32.0345,32.0803,32.0345,32.0712,32767.0
2023-08-17 13:00:00,34.98,35.01,34.93,34.94,68064.0,32.0712,32.0987,32.0253,32.0345,68064.0
2023-08-17 13:10:00,34.93,34.97,34.92,34.94,42669.0,32.0253,32.062,32.0161,32.0345,42669.0
2023-08-17 13:20:00,34.93,34.93,34.89,34.9,34750.0,32.0253,32.0253,31.9886,31.9978,34750.0
2023-08-17 13:30:00,34.9,34.91,34.88,34.9,88725.0,31.9978,32.007,31.9795,31.9978,88725.0
2023-08-17 13:40:00,34.9,34.9,34.83,34.84,32340.0,31.9978,31.9978,31.9336,31.9428,32340.0
2023-08-17 13:50:00,34.84,34.88,34.83,34.84,63128.0,31.9428,31.9795,31.9336,31.9428,63128.0
2023-08-17 14:00:00,34.84,34.84,34.81,34.82,42479.0,31.9428,31.9428,31.9153,31.9245,42479.0
2023-08-17 14:10:00,34.82,34.83,34.76,34.76,88381.0,31.9245,31.9336,31.8694,31.8694,88381.0
2023-08-17 14:20:00,34.77,34.81,34.75,34.8,68889.0,31.8786,31.9153,31.8603,31.9061,68889.0
2023-08-17 14:30:00,34.8,34.82,34.78,34.82,47932.0,31.9061,31.9245,31.8878,31.9245,47932.0
2023-08-17 14:40:00,34.81,34.82,34.74,34.74,84398.0,31.9153,31.9245,31.8511,31.8511,84398.0
2023-08-17 14:50:00,34.75,34.78,34.68,34.7,108724.0,31.8603,31.8878,31.7961,31.8144,108724.0
2023-08-17 15:00:00,34.71,34.71,34.67,34.69,80544.0,31.8236,31.8236,31.7869,31.8053,80544.0
2023-08-17 15:10:00,34.68,34.71,34.65,34.7,105026.0,31.7961,31.8236,31.7686,31.8144,105026.0
2023-08-17 15:20:00,34.71,34.71,34.66,34.71,125131.0,31.8236,31.8236,31.7778,31.8236,125131.0
2023-08-17 15:30:00,34.7,34.72,34.65,34.66,207039.0,31.8144,31.8328,31.7686,31.7778,207039.0
2023-08-17 15:40:00,34.67,34.69,34.64,34.66,224707.0,31.7869,31.8053,31.7594,31.7778,224707.0
2023-08-17 15:50:00,34.66,34.72,34.61,34.61,620698.0,31.7778,31.8328,31.7319,31.7319,620698.0
2023-08-18 09:30:00,34.32,34.69,34.27,34.66,292413.0,31.466,31.8053,31.4202,31.7778,292413.0
2023-08-18 09:40:00,34.66,34.75,34.62,34.75,59063.0,31.7778,31.8603,31.7411,31.8603,59063.0
2023-08-18 09:50:00,34.75,34.77,34.68,34.69,41678.0,31.8603,31.8786,31.7961,31.8053,41678.0
2023-08-18 10:00:00,34.68,34.79,34.67,34.78,126033.0,31.7961,31.897,31.7869,31.8878,126033.0
2023-08-18 10:10:00,34.77,34.77,34.66,34.7,69302.0,31.8786,31.8786,31.7778,31.8144,69302.0
2023-08-18 10:20:00,34.7,34.73,34.65,34.66,75109.0,31.8144,31.8419,31.7686,31.7778,75109.0
2023-08-18 10:30:00,34.66,34.69,34.61,34.64,60411.0,31.7778,31.8053,31.7319,31.7594,60411.0
2023-08-18 10:40:00,34.64,34.73,34.64,34.7,123385.0,31.7594,31.8419,31.7594,31.8144,123385.0
2023-08-18 10:50:00,34.71,34.79,34.71,34.77,113177.0,31.8236,31.897,31.8236,31.8786,113177.0
2023-08-18 11:00:00,34.77,34.82,34.77,34.8,47551.0,31.8786,31.9245,31.8786,31.9061,47551.0
2023-08-18 11:10:00,34.8,34.86,34.8,34.84,45050.0,31.9061,31.9611,31.9061,31.9428,45050.0
2023-08-18 11:20:00,34.84,34.87,34.83,34.86,38864.0,31.9428,31.9703,31.9336,31.9611,38864.0
2023-08-18 11:30:00,34.85,34.9,34.83,34.84,74605.0,31.952,31.9978,31.9336,31.9428,74605.0
2023-08-18 11:40:00,34.83,34.86,34.8,34.85,38301.0,31.9336,31.9611,31.9061,31.952,38301.0
2023-08-18 11:50:00,34.86,34.89,34.82,34.88,58783.0,31.9611,31.9886,31.9245,31.9795,58783.0
2023-08-18 12:00:00,34.88,34.89,34.78,34.79,43012.0,31.9795,31.9886,31.8878,31.897,43012.0
2023-08-18 12:10:00,34.8,34.81,34.77,34.78,40659.0,31.9061,31.9153,31.8786,31.8878,40659.0
2023-08-18 12:20:00,34.78,34.83,34.78,34.82,39218.0,31.8878,31.9336,31.8878,31.9245,39218.0
2023-08-18 12:30:00,34.82,34.88,34.81,34.87,34597.0,31.9245,31.9795,31.9153,31.9703,34597.0
2023-08-18 12:40:00,34.87,34.88,34.83,34.83,42348.0,31.9703,31.9795,31.9336,31.9336,42348.0
2023-08-18 12:50:00,34.84,34.84,34.79,34.8,60226.0,31.9428,31.9428,31.897,31.9061,60226.0
2023-08-18 13:00:00,34.8,34.8,34.77,34.79,47353.0,31.9061,31.9061,31.8786,31.897,47353.0
2023-08-18 13:10:00,34.79,34.79,34.71,34.73,56422.0,31.897,31.897,31.8236,31.8419,56422.0
2023-08-18 13:20:00,34.73,34.74,34.69,34.7,77294.0,31.8419,31.8511,31.8053,31.8144,77294.0
2023-08-18 13:30:00,34.7,34.72,34.68,34.7,45232.0,31.8144,31.8328,31.7961,31.8144,45232.0
2023-08-18 13:40:00,34.7,34.74,34.68,34.73,100407.0,31.8144,31.8511,31.7961,31.8419,100407.0
2023-08-18 13:50:00,34.73,34.73,34.7,34.72,49487.0,31.8419,31.8419,31.8144,31.8328,49487.0
2023-08-18 14:00:00,34.71,34.72,34.68,34.69,27670.0,31.8236,31.8328,31.7961,31.8053,27670.0
2023-08-18 14:10:00,34.69,34.69,34.66,34.68,38670.0,31.8053,31.8053,31.7778,31.7961,38670.0
2023-08-18 14:20:00,34.68,34.69,34.66,34.69,57200.0,31.7961,31.8053,31.7778,31.8053,57200.0
2023-08-18 14:30:00,34.69,34.75,34.68,34.75,44959.0,31.8053,31.8603,31.7961,31.8603,44959.0
2023-08-18 14:40:00,34.75,34.76,34.7,34.74,78776.0,31.8603,31.8694,31.8144,31.8511,78776.0
2023-08-18 14:50:00,34.73,34.74,34.7,34.73,38861.0,31.8419,31.8511,31.8144,31.8419,38861.0
2023-08-18 15:00:00,34.72,34.75,34.69,34.72,48554.0,31.8328,31.8603,31.8053,31.8328,48554.0
2023-08-18 15:10:00,34.72,34.72,34.66,34.67,47203.0,31.8328,31.8328,31.7778,31.7869,47203.0
2023-08-18 15:20:00,34.67,34.71,34.66,34.7,47935.0,31.7869,31.8236,31.7778,31.8144,47935.0
2023-08-18 15:30:00,34.7,34.72,34.69,34.7,87037.0,31.8144,31.8328,31.8053,31.8144,87037.0
2023-08-18 15:40:00,34.7,34.8,34.69,34.79,128489.0,31.8144,31.9061,31.8053,31.897,128489.0
2023-08-18 15:50:00,34.79,34.8,34.73,34.77,415317.0,31.897,31.9061,31.8419,31.8786,415317.0
2023-08-21 09:30:00,34.82,34.98,34.81,34.97,83604.0,31.9245,32.0712,31.9153,32.062,83604.0
2023-08-21 09:40:00,34.98,34.98,34.81,34.83,59409.0,32.0712,32.0712,31.9153,31.9336,59409.0
2023-08-21 09:50:00,34.83,34.84,34.74,34.77,66407.0,31.9336,31.9428,31.8511,31.8786,66407.0
2023-08-21 10:00:00,34.77,34.84,34.75,34.78,77168.0,31.8786,31.9428,31.8603,31.8878,77168.0
2023-08-21 10:10:00,34.77,34.79,34.72,34.73,111579.0,31.8786,31.897,31.8328,31.8419,111579.0
2023-08-21 10:20:00,34.72,34.73,34.66,34.7,143134.0,31.8328,31.8419,31.7778,31.8144,143134.0
2023-08-21 10:30:00,34.7,34.72,34.64,34.72,105287.0,31.8144,31.8328,31.7594,31.8328,105287.0
2023-08-21 10:40:00,34.72,34.74,34.69,34.73,63274.0,31.8328,31.8511,31.8053,31.8419,63274.0
2023-08-21 10:50:00,34.73,34.8,34.71,34.8,62642.0,31.8419,31.9061,31.8236,31.9061,62642.0
2023-08-21 11:00:00,34.8,34.82,34.74,34.75,66345.0,31.9061,31.9245,31.8511,31.8603,66345.0
2023-08-21 11:10:00,34.75,34.76,34.7,34.75,62617.0,31.8603,31.8694,31.8144,31.8603,62617.0
2023-08-21 11:20:00,34.75,34.76,34.68,34.72,74044.0,31.8603,31.8694,31.7961,31.8328,74044.0
2023-08-21 11:30:00,34.72,34.73,34.69,34.7,75550.0,31.8328,31.8419,31.8053,31.8144,75550.0
2023-08-21 11:40:00,34.69,34.69,34.63,34.64,70964.0,31.8053,31.8053,31.7503,31.7594,70964.0
2023-08-21 11:50:00,34.63,34.64,34.6,34.63,159122.0,31.7503,31.7594,31.7228,31.7503,159122.0
2023-08-21 12:00:00,34.64,34.64,34.6,34.62,49297.0,31.7594,31.7594,31.7228,31.7411,49297.0
2023-08-21 12:10:00,34.62,34.65,34.59,34.65,76710.0,31.7411,31.7686,31.7136,31.7686,76710.0
2023-08-21 12:20:00,34.64,34.66,34.62,34.66,38727.0,31.7594,31.7778,31.7411,31.7778,38727.0
2023-08-21 12:30:00,34.66,34.66,34.62,34.64,90745.0,31.7778,31.7778,31.7411,31.7594,90745.0
2023-08-21 12:40:00,34.63,34.64,34.56,34.57,86939.0,31.7503,31.7594,31.6861,31.6952,86939.0
2023-08-21 12:50:00,34.58,34.58,34.49,34.55,70432.0,31.7044,31.7044,31.6219,31.6769,70432.0
2023-08-21 13:00:00,34.55,34.58,34.51,34.55,65774.0,31.6769,31.7044,31.6402,31.6769,65774.0
2023-08-21 13:10:00,34.55,34.56,34.52,34.53,67920.0,31.6769,31.6861,31.6494,31.6586,67920.0
2023-08-21 13:20:00,34.54,34.61,34.54,34.59,38600.0,31.6677,31.7319,31.6677,31.7136,38600.0
2023-08-21 13:30:00,34.59,34.62,34.57,34.59,43340.0,31.7136,31.7411,31.6952,31.7136,43340.0
2023-08-21 13:40:00,34.59,34.63,34.59,34.61,51785.0,31.7136,31.7503,31.7136,31.7319,51785.0
2023-08-21 13:50:00,34.61,34.62,34.57,34.59,50832.0,31.7319,31.7411,31.6952,31.7136,50832.0
2023-08-21 14:00:00,34.59,34.63,34.58,34.62,70781.0,31.7136,31.7503,31.7044,31.7411,70781.0
2023-08-21 14:10:00,34.62,34.68,34.61,34.68,189115.0,31.7411,31.7961,31.7319,31.7961,189115.0
2023-08-21 14:20:00,34.68,34.71,34.66,34.66,97781.0,31.7961,31.8236,31.7778,31.7778,97781.0
2023-08-21 14:30:00,34.67,34.71,34.66,34.69,72024.0,31.7869,31.8236,31.7778,31.8053,72024.0
2023-08-21 14:40:00,34.69,34.77,34.68,34.77,114935.0,31.8053,31.8786,31.7961,31.8786,114935.0
2023-08-21 14:50:00,34.77,34.77,34.74,34.77,209512.0,31.8786,31.8786,31.8511,31.8786,209512.0
2023-08-21 15:00:00,34.77,34.84,34.76,34.84,109610.0,31.8786,31.9428,31.8694,31.9428,109610.0
2023-08-21 15:10:00,34.83,34.85,34.81,34.82,86375.0,31.9336,31.952,31.9153,31.9245,86375.0
2023-08-21 15:20:00,34.81,34.86,34.8,34.84,84774.0,31.9153,31.9611,31.9061,31.9428,84774.0
2023-08-21 15:30:00,34.84,34.89,34.83,34.89,89352.0,31.9428,31.9886,31.9336,31.9886,89352.0
2023-08-21 15:40:00,34.89,34.95,34.88,34.9,197643.0,31.9886,32.0436,31.9795,31.9978,197643.0
2023-08-21 15:50:00,34.89,34.9,34.81,34.83,644548.0,31.9886,31.9978,31.9153,31.9336,644548.0
2023-08-22 09:30:00,34.97,35.14,34.81,35.06,162728.0,32.062,32.2178,31.9153,32.1445,162728.0
2023-08-22 09:40:00,35.05,35.05,34.98,35.02,52728.0,32.1353,32.1353,32.0712,32.1078,52728.0
2023-08-22 09:50:00,35.01,35.03,34.97,34.98,58563.0,32.0987,32.117,32.062,32.0712,58563.0
2023-08-22 10:00:00,34.98,35.09,34.97,35.02,79112.0,32.0712,32.172,32.062,32.1078,79112.0
2023-08-22 10:10:00,35.02,35.05,35.0,35.02,80604.0,32.1078,32.1353,32.0895,32.1078,80604.0
2023-08-22 10:20:00,35.03,35.05,34.97,35.01,68378.0,32.117,32.1353,32.062,32.0987,68378.0
2023-08-22 10:30:00,35.01,35.01,34.92,34.95,79562.0,32.0987,32.0987,32.0161,32.0436,79562.0
2023-08-22 10:40:00,34.95,34.95,34.87,34.89,97845.0,32.0436,32.0436,31.9703,31.9886,97845.0
2023-08-22 10:50:00,34.89,34.9,34.84,34.86,98140.0,31.9886,31.9978,31.9428,31.9611,98140.0
2023-08-22 11:00:00,34.86,34.89,34.79,34.8,79613.0,31.9611,31.9886,31.897,31.9061,79613.0
2023-08-22 11:10:00,34.8,34.86,34.79,34.84,77863.0,31.9061,31.9611,31.897,31.9428,77863.0
2023-08-22 11:20:00,34.84,34.9,34.82,34.89,100802.0,31.9428,31.9978,31.9245,31.9886,100802.0
2023-08-22 11:30:00,34.89,34.91,34.87,34.9,104033.0,31.9886,32.007,31.9703,31.9978,104033.0
2023-08-22 11:40:00,34.9,34.91,34.86,34.87,94944.0,31.9978,32.007,31.9611,31.9703,94944.0
2023-08-22 11:50:00,34.87,34.91,34.86,34.91,78827.0,31.9703,32.007,31.9611,32.007,78827.0
2023-08-22 12:00:00,34.9,34.96,34.89,34.95,104233.0,31.9978,32.0528,31.9886,32.0436,104233.0
2023-08-22 12:10:00,34.95,34.97,34.92,34.95,77672.0,32.0436,32.062,32.0161,32.0436,77672.0
2023-08-22 12:20:00,34.96,34.99,34.95,34.99,62617.0,32.0528,32.0803,32.0436,32.0803,62617.0
2023-08-22 12:30:00,34.98,35.02,34.96,35.02,73013.0,32.0712,32.1078,32.0528,32.1078,73013.0
2023-08-22 12:40:00,35.02,35.05,35.0,35.01,101588.0,32.1078,32.1353,32.0895,32.0987,101588.0
2023-08-22 12:50:00,35.01,35.03,34.96,34.98,93095.0,32.0987,32.117,32.0528,32.0712,93095.0
2023-08-22 13:00:00,34.98,34.98,34.9,34.94,68904.0,32.0712,32.0712,31.9978,32.0345,68904.0
2023-08-22 13:10:00,34.94,34.95,34.86,34.87,66085.0,32.0345,32.0436,31.9611,31.9703,66085.0
2023-08-22 13:20:00,34.86,34.88,34.84,34.87,58194.0,31.9611,31.9795,31.9428,31.9703,58194.0
2023-08-22 13:30:00,34.87,34.88,34.81,34.82,67674.0,31.9703,31.9795,31.9153,31.9245,67674.0
2023-08-22 13:40:00,34.82,34.82,34.76,34.77,63539.0,31.9245,31.9245,31.8694,31.8786,63539.0
2023-08-22 13:50:00,34.77,34.79,34.75,34.76,72620.0,31.8786,31.897,31.8603,31.8694,72620.0
2023-08-22 14:00:00,34.76,34.77,34.72,34.77,72085.0,31.8694,31.8786,31.8328,31.8786,72085.0
2023-08-22 14:10:00,34.77,34.78,34.72,34.73,84741.0,31.8786,31.8878,31.8328,31.8419,84741.0
2023-08-22 14:20:00,34.73,34.81,34.7,34.77,180614.0,31.8419,31.9153,31.8144,31.8786,180614.0
2023-08-22 14:30:00,34.77,34.8,34.76,34.78,74232.0,31.8786,31.9061,31.8694,31.8878,74232.0
2023-08-22 14:40:00,34.79,34.79,34.71,34.72,98282.0,31.897,31.897,31.8236,31.8328,98282.0
2023-08-22 14:50:00,34.71,34.75,34.7,34.73,74640.0,31.8236,31.8603,31.8144,31.8419,74640.0
2023-08-22 15:00:00,34.73,34.77,34.73,34.77,84136.0,31.8419,31.8786,31.8419,31.8786,84136.0
2023-08-22 15:10:00,34.77,34.8,34.75,34.77,272358.0,31.8786,31.9061,31.8603,31.8786,272358.0
2023-08-22 15:20:00,34.77,34.8,34.75,34.77,83584.0,31.8786,31.9061,31.8603,31.8786,83584.0
2023-08-22 15:30:00,34.77,34.78,34.65,34.68,171943.0,31.8786,31.8878,31.7686,31.7961,171943.0
2023-08-22 15:40:00,34.68,34.72,34.67,34.7,213200.0,31.7961,31.8328,31.7869,31.8144,213200.0
2023-08-22 15:50:00,34.7,34.72,34.62,34.63,655950.0,31.8144,31.8328,31.7411,31.7503,655950.0
2023-08-23 09:30:00,34.48,34.52,34.15,34.23,151131.0,31.6127,31.6494,31.3102,31.3835,151131.0
2023-08-23 09:40:00,34.23,34.35,34.17,34.27,80941.0,31.3835,31.4935,31.3285,31.4202,80941.0
2023-08-23 09:50:00,34.27,34.35,34.2,34.33,248350.0,31.4202,31.4935,31.356,31.4752,248350.0
2023-08-23 10:00:00,34.34,34.48,34.31,34.48,77131.0,31.4844,31.6127,31.4569,31.6127,77131.0
2023-08-23 10:10:00,34.48,34.49,34.35,34.37,129527.0,31.6127,31.6219,31.4935,31.5119,129527.0
2023-08-23 10:20:00,34.36,34.36,34.27,34.3,82164.0,31.5027,31.5027,31.4202,31.4477,82164.0
2023-08-23 10:30:00,34.3,34.35,34.29,34.32,45614.0,31.4477,31.4935,31.4385,31.466,45614.0
2023-08-23 10:40:00,34.32,34.41,34.29,34.4,116831.0,31.466,31.5486,31.4385,31.5394,116831.0
2023-08-23 10:50:00,34.41,34.46,34.36,34.45,124591.0,31.5486,31.5944,31.5027,31.5852,124591.0
2023-08-23 11:00:00,34.45,34.49,34.4,34.41,111381.0,31.5852,31.6219,31.5394,31.5486,111381.0
2023-08-23 11:10:00,34.41,34.47,34.4,34.45,75714.0,31.5486,31.6036,31.5394,31.5852,75714.0
2023-08-23 11:20:00,34.45,34.48,34.42,34.47,53554.0,31.5852,31.6127,31.5577,31.6036,53554.0
2023-08-23 11:30:00,34.47,34.5,34.45,34.48,102187.0,31.6036,31.6311,31.5852,31.6127,102187.0
2023-08-23 11:40:00,34.48,34.55,34.46,34.52,72635.0,31.6127,31.6769,31.5944,31.6494,72635.0
2023-08-23 11:50:00,34.52,34.55,34.47,34.47,361366.0,31.6494,31.6769,31.6036,31.6036,361366.0
2023-08-23 12:00:00,34.48,34.52,34.46,34.5,150215.0,31.6127,31.6494,31.5944,31.6311,150215.0
2023-08-23 12:10:00,34.5,34.52,34.48,34.51,188233.0,31.6311,31.6494,31.6127,31.6402,188233.0
2023-08-23 12:20:00,34.51,34.54,34.47,34.52,116209.0,31.6402,31.6677,31.6036,31.6494,116209.0
2023-08-23 12:30:00,34.52,34.56,34.5,34.53,126283.0,31.6494,31.6861,31.6311,31.6586,126283.0
2023-08-23 12:40:00,34.53,34.58,34.52,34.55,65362.0,31.6586,31.7044,31.6494,31.6769,65362.0
2023-08-23 12:50:00,34.55,34.6,34.55,34.59,100189.0,31.6769,31.7228,31.6769,31.7136,100189.0
2023-08-23 13:00:00,34.59,34.65,34.58,34.62,83294.0,31.7136,31.7686,31.7044,31.7411,83294.0
2023-08-23 13:10:00,34.62,34.66,34.61,34.66,54581.0,31.7411,31.7778,31.7319,31.7778,54581.0
2023-08-23 13:20:00,34.66,34.68,34.65,34.66,153910.0,31.7778,31.7961,31.7686,31.7778,153910.0
2023-08-23 13:30:00,34.66,34.68,34.64,34.68,103343.0,31.7778,31.7961,31.7594,31.7961,103343.0
2023-08-23 13:40:00,34.68,34.72,34.67,34.7,42799.0,31.7961,31.8328,31.7869,31.8144,42799.0
2023-08-23 13:50:00,34.71,34.72,34.68,34.72,43508.0,31.8236,31.8328,31.7961,31.8328,43508.0
2023-08-23 14:00:00,34.72,34.75,34.7,34.75,94088.0,31.8328,31.8603,31.8144,31.8603,94088.0
2023-08-23 14:10:00,34.75,34.76,34.72,34.73,39932.0,31.8603,31.8694,31.8328,31.8419,39932.0
2023-08-23 14:20:00,34.73,34.74,34.67,34.7,75342.0,31.8419,31.8511,31.7869,31.8144,75342.0
2023-08-23 14:30:00,34.7,34.73,34.66,34.66,123975.0,31.8144,31.8419,31.7778,31.7778,123975.0
2023-08-23 14:40:00,34.66,34.67,34.62,34.64,58371.0,31.7778,31.7869,31.7411,31.7594,58371.0
2023-08-23 14:50:00,34.65,34.68,34.63,34.65,51639.0,31.7686,31.7961,31.7503,31.7686,51639.0
2023-08-23 15:00:00,34.65,34.66,34.62,34.64,79062.0,31.7686,31.7778,31.7411,31.7594,79062.0
2023-08-23 15:10:00,34.64,34.65,34.61,34.64,90373.0,31.7594,31.7686,31.7319,31.7594,90373.0
2023-08-23 15:20:00,34.63,34.65,34.61,34.64,87208.0,31.7503,31.7686,31.7319,31.7594,87208.0
2023-08-23 15:30:00,34.63,34.66,34.63,34.64,98179.0,31.7503,31.7778,31.7503,31.7594,98179.0
2023-08-23 15:40:00,34.65,34.68,34.63,34.66,158975.0,31.7686,31.7961,31.7503,31.7778,158975.0
2023-08-23 15:50:00,34.67,34.7,34.63,34.7,602237.0,31.7869,31.8144,31.7503,31.8144,602237.0
2023-08-24 09:30:00,34.55,34.68,34.54,34.65,88295.0,31.6769,31.7961,31.6677,31.7686,88295.0
2023-08-24 09:40:00,34.64,34.77,34.61,34.76,50470.0,31.7594,31.8786,31.7319,31.8694,50470.0
2023-08-24 09:50:00,34.76,34.92,34.72,34.91,32257.0,31.8694,32.0161,31.8328,32.007,32257.0
2023-08-24 10:00:00,34.9,34.93,34.83,34.84,49058.0,31.9978,32.0253,31.9336,31.9428,49058.0
2023-08-24 10:10:00,34.83,34.84,34.79,34.83,71256.0,31.9336,31.9428,31.897,31.9336,71256.0
2023-08-24 10:20:00,34.83,34.88,34.81,34.84,47793.0,31.9336,31.9795,31.9153,31.9428,47793.0
2023-08-24 10:30:00,34.84,34.84,34.73,34.83,73310.0,31.9428,31.9428,31.8419,31.9336,73310.0
2023-08-24 10:40:00,34.84,34.86,34.74,34.75,75917.0,31.9428,31.9611,31.8511,31.8603,75917.0
2023-08-24 10:50:00,34.75,34.8,34.74,34.78,86522.0,31.8603,31.9061,31.8511,31.8878,86522.0
2023-08-24 11:00:00,34.78,34.85,34.75,34.81,61210.0,31.8878,31.952,31.8603,31.9153,61210.0
2023-08-24 11:10:00,34.82,34.86,34.75,34.77,84263.0,31.9245,31.9611,31.8603,31.8786,84263.0
2023-08-24 11:20:00,34.76,34.88,34.76,34.87,52521.0,31.8694,31.9795,31.8694,31.9703,52521.0
2023-08-24 11:30:00,34.87,34.88,34.78,34.84,80324.0,31.9703,31.9795,31.8878,31.9428,80324.0
2023-08-24 11:40:00,34.83,34.88,34.81,34.87,55078.0,31.9336,31.9795,31.9153,31.9703,55078.0
2023-08-24 11:50:00,34.87,34.88,34.83,34.84,45073.0,31.9703,31.9795,31.9336,31.9428,45073.0
2023-08-24 12:00:00,34.84,34.91,34.84,34.9,61392.0,31.9428,32.007,31.9428,31.9978,61392.0
2023-08-24 12:10:00,34.9,34.96,34.9,34.93,37667.0,31.9978,32.0528,31.9978,32.0253,37667.0
2023-08-24 12:20:00,34.93,34.97,34.93,34.96,35979.0,32.0253,32.062,32.0253,32.0528,35979.0
2023-08-24 12:30:00,34.95,34.98,34.94,34.96,31861.0,32.0436,32.0712,32.0345,32.0528,31861.0
2023-08-24 12:40:00,34.97,34.99,34.91,34.91,66643.0,32.062,32.0803,32.007,32.007,66643.0
2023-08-24 12:50:00,34.93,34.94,34.85,34.86,22251.0,32.0253,32.0345,31.952,31.9611,22251.0
2023-08-24 13:00:00,34.86,34.87,34.83,34.87,41871.0,31.9611,31.9703,31.9336,31.9703,41871.0
2023-08-24 13:10:00,34.87,34.88,34.82,34.83,42976.0,31.9703,31.9795,31.9245,31.9336,42976.0
2023-08-24 13:20:00,34.82,34.83,34.76,34.79,49098.0,31.9245,31.9336,31.8694,31.897,49098.0
2023-08-24 13:30:00,34.78,34.81,34.75,34.8,109128.0,31.8878,31.9153,31.8603,31.9061,109128.0
2023-08-24 13:40:00,34.8,34.83,34.77,34.8,72584.0,31.9061,31.9336,31.8786,31.9061,72584.0
2023-08-24 13:50:00,34.79,34.82,34.78,34.8,43246.0,31.897,31.9245,31.8878,31.9061,43246.0
2023-08-24 14:00:00,34.8,34.83,34.78,34.79,33869.0,31.9061,31.9336,31.8878,31.897,33869.0
2023-08-24 14:10:00,34.79,34.83,34.78,34.79,37592.0,31.897,31.9336,31.8878,31.897,37592.0
2023-08-24 14:20:00,34.79,34.81,34.78,34.79,54008.0,31.897,31.9153,31.8878,31.897,54008.0
2023-08-24 14:30:00,34.79,34.8,34.75,34.76,41961.0,31.897,31.9061,31.8603,31.8694,41961.0
2023-08-24 14:40:00,34.77,34.79,34.74,34.79,32379.0,31.8786,31.897,31.8511,31.897,32379.0
2023-08-24 14:50:00,34.79,34.83,34.78,34.82,33301.0,31.897,31.9336,31.8878,31.9245,33301.0
2023-08-24 15:00:00,34.83,34.86,34.79,34.8,93134.0,31.9336,31.9611,31.897,31.9061,93134.0
2023-08-24 15:10:00,34.81,34.83,34.78,34.8,54576.0,31.9153,31.9336,31.8878,31.9061,54576.0
2023-08-24 15:20:00,34.8,34.82,34.75,34.76,80980.0,31.9061,31.9245,31.8603,31.8694,80980.0
2023-08-24 15:30:00,34.77,34.77,34.66,34.66,67284.0,31.8786,31.8786,31.7778,31.7778,67284.0
2023-08-24 15:40:00,34.66,34.68,34.56,34.58,180752.0,31.7778,31.7961,31.6861,31.7044,180752.0
2023-08-24 15:50:00,34.57,34.59,34.51,34.51,601839.0,31.6952,31.7136,31.6402,31.6402,601839.0
2023-08-25 09:30:00,34.73,34.76,34.6,34.74,72615.0,31.8419,31.8694,31.7228,31.8511,72615.0
2023-08-25 09:40:00,34.76,34.76,34.67,34.75,68745.0,31.8694,31.8694,31.7869,31.8603,68745.0
2023-08-25 09:50:00,34.74,34.75,34.64,34.68,47521.0,31.8511,31.8603,31.7594,31.7961,47521.0
2023-08-25 10:00:00,34.7,34.77,34.62,34.66,76816.0,31.8144,31.8786,31.7411,31.7778,76816.0
2023-08-25 10:10:00,34.67,34.77,34.63,34.7,88838.0,31.7869,31.8786,31.7503,31.8144,88838.0
2023-08-25 10:20:00,34.69,34.69,34.59,34.61,55533.0,31.8053,31.8053,31.7136,31.7319,55533.0
2023-08-25 10:30:00,34.61,34.64,34.55,34.62,86988.0,31.7319,31.7594,31.6769,31.7411,86988.0
2023-08-25 10:40:00,34.62,34.68,34.57,34.6,71124.0,31.7411,31.7961,31.6952,31.7228,71124.0
2023-08-25 10:50:00,34.6,34.63,34.57,34.61,44631.0,31.7228,31.7503,31.6952,31.7319,44631.0
2023-08-25 11:00:00,34.61,34.73,34.59,34.7,73475.0,31.7319,31.8419,31.7136,31.8144,73475.0
2023-08-25 11:10:00,34.7,34.74,34.67,34.69,74042.0,31.8144,31.8511,31.7869,31.8053,74042.0
2023-08-25 11:20:00,34.69,34.82,34.68,34.82,60499.0,31.8053,31.9245,31.7961,31.9245,60499.0
2023-08-25 11:30:00,34.82,34.83,34.77,34.79,95845.0,31.9245,31.9336,31.8786,31.897,95845.0
2023-08-25 11:40:00,34.78,34.79,34.73,34.75,53551.0,31.8878,31.897,31.8419,31.8603,53551.0
2023-08-25 11:50:00,34.75,34.8,34.72,34.77,51879.0,31.8603,31.9061,31.8328,31.8786,51879.0
2023-08-25 12:00:00,34.77,34.85,34.77,34.84,61555.0,31.8786,31.952,31.8786,31.9428,61555.0
2023-08-25 12:10:00,34.84,34.91,34.83,34.87,71127.0,31.9428,32.007,31.9336,31.9703,71127.0
2023-08-25 12:20:00,34.88,34.91,34.87,34.9,35930.0,31.9795,32.007,31.9703,31.9978,35930.0
2023-08-25 12:30:00,34.9,34.96,34.89,34.95,39944.0,31.9978,32.0528,31.9886,32.0436,39944.0
2023-08-25 12:40:00,34.95,34.96,34.91,34.94,42721.0,32.0436,32.0528,32.007,32.0345,42721.0
2023-08-25 12:50:00,34.93,34.94,34.87,34.9,57855.0,32.0253,32.0345,31.9703,31.9978,57855.0
2023-08-25 13:00:00,34.9,34.91,34.86,34.87,27390.0,31.9978,32.007,31.9611,31.9703,27390.0
2023-08-25 13:10:00,34.87,34.87,34.79,34.8,40899.0,31.9703,31.9703,31.897,31.9061,40899.0
2023-08-25 13:20:00,34.79,34.8,34.71,34.73,63354.0,31.897,31.9061,31.8236,31.8419,63354.0
2023-08-25 13:30:00,34.73,34.74,34.68,34.71,39446.0,31.8419,31.8511,31.7961,31.8236,39446.0
2023-08-25 13:40:00,34.71,34.72,34.67,34.71,44390.0,31.8236,31.8328,31.7869,31.8236,44390.0
2023-08-25 13:50:00,34.71,34.72,34.67,34.72,78592.0,31.8236,31.8328,31.7869,31.8328,78592.0
2023-08-25 14:00:00,34.72,34.76,34.7,34.76,57726.0,31.8328,31.8694,31.8144,31.8694,57726.0
2023-08-25 14:10:00,34.76,34.82,34.74,34.77,67375.0,31.8694,31.9245,31.8511,31.8786,67375.0
2023-08-25 14:20:00,34.77,34.81,34.77,34.8,33912.0,31.8786,31.9153,31.8786,31.9061,33912.0
2023-08-25 14:30:00,34.8,34.81,34.77,34.78,77616.0,31.9061,31.9153,31.8786,31.8878,77616.0
2023-08-25 14:40:00,34.78,34.79,34.73,34.77,50027.0,31.8878,31.897,31.8419,31.8786,50027.0
2023-08-25 14:50:00,34.77,34.79,34.75,34.77,39168.0,31.8786,31.897,31.8603,31.8786,39168.0
2023-08-25 15:00:00,34.77,34.79,34.73,34.77,58323.0,31.8786,31.897,31.8419,31.8786,58323.0
2023-08-25 15:10:00,34.77,34.78,34.74,34.76,83539.0,31.8786,31.8878,31.8511,31.8694,83539.0
2023-08-25 15:20:00,34.76,34.83,34.76,34.8,57534.0,31.8694,31.9336,31.8694,31.9061,57534.0
2023-08-25 15:30:00,34.8,34.83,34.75,34.77,122426.0,31.9061,31.9336,31.8603,31.8786,122426.0
2023-08-25 15:40:00,34.77,34.79,34.73,34.73,162991.0,31.8786,31.897,31.8419,31.8419,162991.0
2023-08-25 15:50:00,34.73,34.74,34.65,34.68,541562.0,31.8419,31.8511,31.7686,31.7961,541562.0
2023-08-28 09:30:00,34.8,34.94,34.72,34.92,137063.0,31.9061,32.0345,31.8328,32.0161,137063.0
2023-08-28 09:40:00,34.93,35.11,34.92,35.07,75484.0,32.0253,32.1903,32.0161,32.1537,75484.0
2023-08-28 09:50:00,35.07,35.1,34.99,35.0,52920.0,32.1537,32.1812,32.0803,32.0895,52920.0
2023-08-28 10:00:00,35.0,35.04,34.93,34.94,74748.0,32.0895,32.1262,32.0253,32.0345,74748.0
2023-08-28 10:10:00,34.95,34.96,34.86,34.91,80379.0,32.0436,32.0528,31.9611,32.007,80379.0
2023-08-28 10:20:00,34.91,34.93,34.88,34.92,42414.0,32.007,32.0253,31.9795,32.0161,42414.0
2023-08-28 10:30:00,34.93,34.93,34.83,34.84,62627.0,32.0253,32.0253,31.9336,31.9428,62627.0
2023-08-28 10:40:00,34.84,34.91,34.84,34.88,37140.0,31.9428,32.007,31.9428,31.9795,37140.0
2023-08-28 10:50:00,34.89,34.89,34.82,34.84,74260.0,31.9886,31.9886,31.9245,31.9428,74260.0
2023-08-28 11:00:00,34.84,34.86,34.78,34.78,51230.0,31.9428,31.9611,31.8878,31.8878,51230.0
2023-08-28 11:10:00,34.79,34.85,34.77,34.8,48099.0,31.897,31.952,31.8786,31.9061,48099.0
2023-08-28 11:20:00,34.8,34.83,34.78,34.81,46627.0,31.9061,31.9336,31.8878,31.9153,46627.0
2023-08-28 11:30:00,34.82,34.83,34.78,34.8,41555.0,31.9245,31.9336,31.8878,31.9061,41555.0
2023-08-28 11:40:00,34.8,34.81,34.74,34.76,42497.0,31.9061,31.9153,31.8511,31.8694,42497.0
2023-08-28 11:50:00,34.76,34.78,34.73,34.76,34164.0,31.8694,31.8878,31.8419,31.8694,34164.0
2023-08-28 12:00:00,34.76,34.77,34.72,34.74,39609.0,31.8694,31.8786,31.8328,31.8511,39609.0
2023-08-28 12:10:00,34.74,34.75,34.68,34.7,49460.0,31.8511,31.8603,31.7961,31.8144,49460.0
2023-08-28 12:20:00,34.7,34.72,34.67,34.71,41969.0,31.8144,31.8328,31.7869,31.8236,41969.0
2023-08-28 12:30:00,34.71,34.73,34.68,34.73,34916.0,31.8236,31.8419,31.7961,31.8419,34916.0
2023-08-28 12:40:00,34.73,34.75,34.7,34.73,31794.0,31.8419,31.8603,31.8144,31.8419,31794.0
2023-08-28 12:50:00,34.73,34.77,34.73,34.75,57885.0,31.8419,31.8786,31.8419,31.8603,57885.0
2023-08-28 13:00:00,34.76,34.79,34.74,34.75,50768.0,31.8694,31.897,31.8511,31.8603,50768.0
2023-08-28 13:10:00,34.75,34.78,34.73,34.75,29288.0,31.8603,31.8878,31.8419,31.8603,29288.0
2023-08-28 13:20:00,34.75,34.77,34.73,34.74,44369.0,31.8603,31.8786,31.8419,31.8511,44369.0
2023-08-28 13:30:00,34.74,34.76,34.71,34.73,76779.0,31.8511,31.8694,31.8236,31.8419,76779.0
2023-08-28 13:40:00,34.73,34.75,34.72,34.73,57729.0,31.8419,31.8603,31.8328,31.8419,57729.0
2023-08-28 13:50:00,34.73,34.75,34.64,34.66,73278.0,31.8419,31.8603,31.7594,31.7778,73278.0
2023-08-28 14:00:00,34.66,34.7,34.63,34.7,70880.0,31.7778,31.8144,31.7503,31.8144,70880.0
2023-08-28 14:10:00,34.7,34.71,34.67,34.69,52376.0,31.8144,31.8236,31.7869,31.8053,52376.0
2023-08-28 14:20:00,34.7,34.74,34.69,34.74,59107.0,31.8144,31.8511,31.8053,31.8511,59107.0
2023-08-28 14:30:00,34.74,34.75,34.71,34.72,63848.0,31.8511,31.8603,31.8236,31.8328,63848.0
2023-08-28 14:40:00,34.72,34.73,34.7,34.72,55796.0,31.8328,31.8419,31.8144,31.8328,55796.0
2023-08-28 14:50:00,34.72,34.75,34.71,34.75,41993.0,31.8328,31.8603,31.8236,31.8603,41993.0
2023-08-28 15:00:00,34.75,34.77,34.74,34.77,49274.0,31.8603,31.8786,31.8511,31.8786,49274.0
2023-08-28 15:10:00,34.77,34.78,34.74,34.75,57186.0,31.8786,31.8878,31.8511,31.8603,57186.0
2023-08-28 15:20:00,34.75,34.8,34.73,34.8,119195.0,31.8603,31.9061,31.8419,31.9061,119195.0
2023-08-28 15:30:00,34.79,34.85,34.78,34.8,155404.0,31.897,31.952,31.8878,31.9061,155404.0
2023-08-28 15:40:00,34.8,34.88,34.8,34.84,203925.0,31.9061,31.9795,31.9061,31.9428,203925.0
2023-08-28 15:50:00,34.84,34.89,34.83,34.87,492788.0,31.9428,31.9886,31.9336,31.9703,492788.0
2023-08-29 09:30:00,34.89,34.92,34.64,34.8,190423.0,31.9886,32.0161,31.7594,31.9061,190423.0
2023-08-29 09:40:00,34.8,34.83,34.75,34.81,57001.0,31.9061,31.9336,31.8603,31.9153,57001.0
2023-08-29 09:50:00,34.82,34.83,34.76,34.78,42107.0,31.9245,31.9336,31.8694,31.8878,42107.0
2023-08-29 10:00:00,34.79,34.87,34.77,34.82,115378.0,31.897,31.9703,31.8786,31.9245,115378.0
2023-08-29 10:10:00,34.83,34.91,34.8,34.86,77865.0,31.9336,32.007,31.9061,31.9611,77865.0
2023-08-29 10:20:00,34.87,34.89,34.83,34.84,42210.0,31.9703,31.9886,31.9336,31.9428,42210.0
2023-08-29 10:30:00,34.84,34.89,34.79,34.81,72129.0,31.9428,31.9886,31.897,31.9153,72129.0
2023-08-29 10:40:00,34.8,34.82,34.72,34.76,45108.0,31.9061,31.9245,31.8328,31.8694,45108.0
2023-08-29 10:50:00,34.76,34.82,34.75,34.81,31189.0,31.8694,31.9245,31.8603,31.9153,31189.0
2023-08-29 11:00:00,34.82,34.83,34.76,34.82,44058.0,31.9245,31.9336,31.8694,31.9245,44058.0
2023-08-29 11:10:00,34.83,34.83,34.79,34.81,45715.0,31.9336,31.9336,31.897,31.9153,45715.0
2023-08-29 11:20:00,34.82,34.84,34.76,34.79,35944.0,31.9245,31.9428,31.8694,31.897,35944.0
2023-08-29 11:30:00,34.8,34.82,34.78,34.8,45935.0,31.9061,31.9245,31.8878,31.9061,45935.0
2023-08-29 11:40:00,34.8,34.81,34.74,34.75,29573.0,31.9061,31.9153,31.8511,31.8603,29573.0
2023-08-29 11:50:00,34.76,34.8,34.75,34.8,45088.0,31.8694,31.9061,31.8603,31.9061,45088.0
2023-08-29 12:00:00,34.79,34.81,34.77,34.77,48559.0,31.897,31.9153,31.8786,31.8786,48559.0
2023-08-29 12:10:00,34.77,34.82,34.76,34.8,45172.0,31.8786,31.9245,31.8694,31.9061,45172.0
2023-08-29 12:20:00,34.8,34.86,34.8,34.83,49614.0,31.9061,31.9611,31.9061,31.9336,49614.0
2023-08-29 12:30:00,34.84,34.85,34.82,34.82,28608.0,31.9428,31.952,31.9245,31.9245,28608.0
2023-08-29 12:40:00,34.82,34.82,34.78,34.8,41406.0,31.9245,31.9245,31.8878,31.9061,41406.0
2023-08-29 12:50:00,34.8,34.83,34.78,34.82,42975.0,31.9061,31.9336,31.8878,31.9245,42975.0
2023-08-29 13:00:00,34.82,34.82,34.79,34.81,32276.0,31.9245,31.9245,31.897,31.9153,32276.0
2023-08-29 13:10:00,34.81,34.85,34.8,34.85,21691.0,31.9153,31.952,31.9061,31.952,21691.0
2023-08-29 13:20:00,34.85,34.89,34.85,34.88,57034.0,31.952,31.9886,31.952,31.9795,57034.0
2023-08-29 13:30:00,34.88,34.89,34.86,34.88,79330.0,31.9795,31.9886,31.9611,31.9795,79330.0
2023-08-29 13:40:00,34.88,34.93,34.87,34.91,55702.0,31.9795,32.0253,31.9703,32.007,55702.0
2023-08-29 13:50:00,34.91,34.92,34.85,34.9,62719.0,32.007,32.0161,31.952,31.9978,62719.0
2023-08-29 14:00:00,34.9,34.91,34.86,34.88,57220.0,31.9978,32.007,31.9611,31.9795,57220.0
2023-08-29 14:10:00,34.89,34.89,34.83,34.85,36959.0,31.9886,31.9886,31.9336,31.952,36959.0
2023-08-29 14:20:00,34.85,34.86,34.8,34.84,53226.0,31.952,31.9611,31.9061,31.9428,53226.0
2023-08-29 14:30:00,34.83,34.89,34.83,34.87,47699.0,31.9336,31.9886,31.9336,31.9703,47699.0
2023-08-29 14:40:00,34.87,34.95,34.86,34.93,73014.0,31.9703,32.0436,31.9611,32.0253,73014.0
2023-08-29 14:50:00,34.92,34.93,34.87,34.88,48371.0,32.0161,32.0253,31.9703,31.9795,48371.0
2023-08-29 15:00:00,34.89,34.89,34.85,34.86,37934.0,31.9886,31.9886,31.952,31.9611,37934.0
2023-08-29 15:10:00,34.86,34.92,34.84,34.92,60874.0,31.9611,32.0161,31.9428,32.0161,60874.0
2023-08-29 15:20:00,34.92,34.94,34.91,34.93,32750.0,32.0161,32.0345,32.007,32.0253,32750.0
2023-08-29 15:30:00,34.93,34.93,34.9,34.91,65702.0,32.0253,32.0253,31.9978,32.007,65702.0
2023-08-29 15:40:00,34.91,34.95,34.9,34.91,96617.0,32.007,32.0436,31.9978,32.007,96617.0
2023-08-29 15:50:00,34.91,34.92,34.87,34.88,429034.0,32.007,32.0161,31.9703,31.9795,429034.0
2023-08-30 09:30:00,34.95,34.98,34.89,34.89,100288.0,32.0436,32.0712,31.9886,31.9886,100288.0
2023-08-30 09:40:00,34.9,34.98,34.87,34.94,61312.0,31.9978,32.0712,31.9703,32.0345,61312.0
2023-08-30 09:50:00,34.94,35.01,34.93,34.97,42109.0,32.0345,32.0987,32.0253,32.062,42109.0
2023-08-30 10:00:00,34.97,35.0,34.93,34.98,47572.0,32.062,32.0895,32.0253,32.0712,47572.0
2023-08-30 10:10:00,34.97,34.97,34.88,34.91,56946.0,32.062,32.062,31.9795,32.007,56946.0
2023-08-30 10:20:00,34.91,34.93,34.8,34.81,57206.0,32.007,32.0253,31.9061,31.9153,57206.0
2023-08-30 10:30:00,34.81,34.94,34.81,34.91,72935.0,31.9153,32.0345,31.9153,32.007,72935.0
2023-08-30 10:40:00,34.91,34.92,34.85,34.91,79642.0,32.007,32.0161,31.952,32.007,79642.0
2023-08-30 10:50:00,34.9,34.97,34.88,34.95,63843.0,31.9978,32.062,31.9795,32.0436,63843.0
2023-08-30 11:00:00,34.95,34.95,34.87,34.9,57328.0,32.0436,32.0436,31.9703,31.9978,57328.0
2023-08-30 11:10:00,34.9,34.94,34.89,34.91,71785.0,31.9978,32.0345,31.9886,32.007,71785.0
2023-08-30 11:20:00,34.9,34.93,34.87,34.91,66397.0,31.9978,32.0253,31.9703,32.007,66397.0
2023-08-30 11:30:00,34.91,34.94,34.9,34.91,47838.0,32.007,32.0345,31.9978,32.007,47838.0
2023-08-30 11:40:00,34.92,34.96,34.86,34.87,50664.0,32.0161,32.0528,31.9611,31.9703,50664.0
2023-08-30 11:50:00,34.87,34.89,34.84,34.88,37655.0,31.9703,31.9886,31.9428,31.9795,37655.0
2023-08-30 12:00:00,34.87,34.87,34.8,34.82,49638.0,31.9703,31.9703,31.9061,31.9245,49638.0
2023-08-30 12:10:00,34.82,34.84,34.8,34.83,59407.0,31.9245,31.9428,31.9061,31.9336,59407.0
2023-08-30 12:20:00,34.83,34.87,34.81,34.87,40460.0,31.9336,31.9703,31.9153,31.9703,40460.0
2023-08-30 12:30:00,34.87,34.9,34.86,34.88,43638.0,31.9703,31.9978,31.9611,31.9795,43638.0
2023-08-30 12:40:00,34.88,34.93,34.86,34.93,49205.0,31.9795,32.0253,31.9611,32.0253,49205.0
2023-08-30 12:50:00,34.93,34.95,34.91,34.91,46807.0,32.0253,32.0436,32.007,32.007,46807.0
2023-08-30 13:00:00,34.91,34.94,34.9,34.94,94846.0,32.007,32.0345,31.9978,32.0345,94846.0
2023-08-30 13:10:00,34.93,34.98,34.92,34.95,55030.0,32.0253,32.0712,32.0161,32.0436,55030.0
2023-08-30 13:20:00,34.95,34.98,34.94,34.95,64963.0,32.0436,32.0712,32.0345,32.0436,64963.0
2023-08-30 13:30:00,34.96,34.96,34.95,34.95,30590.0,32.0528,32.0528,32.0436,32.0436,30590.0
2023-08-30 13:40:00,34.95,34.97,34.94,34.97,57495.0,32.0436,32.062,32.0345,32.062,57495.0
2023-08-30 13:50:00,34.97,34.97,34.94,34.95,59473.0,32.062,32.062,32.0345,32.0436,59473.0
2023-08-30 14:00:00,34.95,34.98,34.95,34.98,48272.0,32.0436,32.0712,32.0436,32.0712,48272.0
2023-08-30 14:10:00,34.98,34.99,34.95,34.95,56870.0,32.0712,32.0803,32.0436,32.0436,56870.0
2023-08-30 14:20:00,34.95,34.98,34.94,34.95,61838.0,32.0436,32.0712,32.0345,32.0436,61838.0
2023-08-30 14:30:00,34.95,34.96,34.94,34.95,59742.0,32.0436,32.0528,32.0345,32.0436,59742.0
2023-08-30 14:40:00,34.95,34.99,34.95,34.99,70356.0,32.0436,32.0803,32.0436,32.0803,70356.0
2023-08-30 14:50:00,34.98,35.0,34.97,34.97,80588.0,32.0712,32.0895,32.062,32.062,80588.0
2023-08-30 15:00:00,34.98,35.0,34.96,34.98,77856.0,32.0712,32.0895,32.0528,32.0712,77856.0
2023-08-30 15:10:00,34.98,35.01,34.98,35.0,62129.0,32.0712,32.0987,32.0712,32.0895,62129.0
2023-08-30 15:20:00,35.0,35.01,34.96,34.98,71277.0,32.0895,32.0987,32.0528,32.0712,71277.0
2023-08-30 15:30:00,34.98,35.01,34.96,34.97,96065.0,32.0712,32.0987,32.0528,32.062,96065.0
2023-08-30 15:40:00,34.97,35.0,34.96,34.97,137092.0,32.062,32.0895,32.0528,32.062,137092.0
2023-08-30 15:50:00,34.97,35.01,34.95,35.0,619797.0,32.062,32.0987,32.0436,32.0895,619797.0
2023-08-31 09:30:00,35.03,35.07,34.85,34.89,130990.0,32.117,32.1537,31.952,31.9886,130990.0
2023-08-31 09:40:00,34.9,34.93,34.84,34.91,79993.0,31.9978,32.0253,31.9428,32.007,79993.0
2023-08-31 09:50:00,34.92,34.96,34.87,34.89,127625.0,32.0161,32.0528,31.9703,31.9886,127625.0
2023-08-31 10:00:00,34.89,34.89,34.8,34.85,62113.0,31.9886,31.9886,31.9061,31.952,62113.0
2023-08-31 10:10:00,34.84,34.86,34.8,34.82,58408.0,31.9428,31.9611,31.9061,31.9245,58408.0
2023-08-31 10:20:00,34.81,34.84,34.77,34.77,48492.0,31.9153,31.9428,31.8786,31.8786,48492.0
2023-08-31 10:30:00,34.77,34.84,34.77,34.79,79475.0,31.8786,31.9428,31.8786,31.897,79475.0
2023-08-31 10:40:00,34.79,34.82,34.77,34.79,118799.0,31.897,31.9245,31.8786,31.897,118799.0
2023-08-31 10:50:00,34.78,34.85,34.75,34.84,73320.0,31.8878,31.952,31.8603,31.9428,73320.0
2023-08-31 11:00:00,34.84,34.86,34.82,34.84,76778.0,31.9428,31.9611,31.9245,31.9428,76778.0
2023-08-31 11:10:00,34.84,34.86,34.79,34.8,49373.0,31.9428,31.9611,31.897,31.9061,49373.0
2023-08-31 11:20:00,34.8,34.84,34.76,34.84,35563.0,31.9061,31.9428,31.8694,31.9428,35563.0
2023-08-31 11:30:00,34.83,34.83,34.76,34.77,42074.0,31.9336,31.9336,31.8694,31.8786,42074.0
2023-08-31 11:40:00,34.77,34.79,34.72,34.74,47151.0,31.8786,31.897,31.8328,31.8511,47151.0
2023-08-31 11:50:00,34.74,34.77,34.72,34.73,47281.0,31.8511,31.8786,31.8328,31.8419,47281.0
2023-08-31 12:00:00,34.74,34.76,34.72,34.75,64803.0,31.8511,31.8694,31.8328,31.8603,64803.0
2023-08-31 12:10:00,34.76,34.76,34.72,34.73,55136.0,31.8694,31.8694,31.8328,31.8419,55136.0
2023-08-31 12:20:00,34.73,34.74,34.67,34.67,105756.0,31.8419,31.8511,31.7869,31.7869,105756.0
2023-08-31 12:30:00,34.67,34.68,34.63,34.64,79631.0,31.7869,31.7961,31.7503,31.7594,79631.0
2023-08-31 12:40:00,34.64,34.67,34.61,34.66,76791.0,31.7594,31.7869,31.7319,31.7778,76791.0
2023-08-31 12:50:00,34.66,34.68,34.64,34.65,80713.0,31.7778,31.7961,31.7594,31.7686,80713.0
2023-08-31 13:00:00,34.65,34.68,34.64,34.68,93663.0,31.7686,31.7961,31.7594,31.7961,93663.0
2023-08-31 13:10:00,34.68,34.74,34.66,34.72,79017.0,31.7961,31.8511,31.7778,31.8328,79017.0
2023-08-31 13:20:00,34.72,34.74,34.69,34.69,85553.0,31.8328,31.8511,31.8053,31.8053,85553.0
2023-08-31 13:30:00,34.7,34.75,34.69,34.72,60931.0,31.8144,31.8603,31.8053,31.8328,60931.0
2023-08-31 13:40:00,34.72,34.75,34.71,34.72,52933.0,31.8328,31.8603,31.8236,31.8328,52933.0
2023-08-31 13:50:00,34.73,34.75,34.71,34.73,48085.0,31.8419,31.8603,31.8236,31.8419,48085.0
2023-08-31 14:00:00,34.73,34.8,34.73,34.76,52675.0,31.8419,31.9061,31.8419,31.8694,52675.0
2023-08-31 14:10:00,34.77,34.82,34.76,34.8,31908.0,31.8786,31.9245,31.8694,31.9061,31908.0
2023-08-31 14:20:00,34.8,34.83,34.8,34.81,59932.0,31.9061,31.9336,31.9061,31.9153,59932.0
2023-08-31 14:30:00,34.81,34.83,34.8,34.8,58194.0,31.9153,31.9336,31.9061,31.9061,58194.0
2023-08-31 14:40:00,34.8,34.81,34.73,34.73,43026.0,31.9061,31.9153,31.8419,31.8419,43026.0
2023-08-31 14:50:00,34.73,34.73,34.6,34.65,145506.0,31.8419,31.8419,31.7228,31.7686,145506.0
2023-08-31 15:00:00,34.64,34.65,34.6,34.62,90772.0,31.7594,31.7686,31.7228,31.7411,90772.0
2023-08-31 15:10:00,34.62,34.65,34.6,34.64,110736.0,31.7411,31.7686,31.7228,31.7594,110736.0
2023-08-31 15:20:00,34.64,34.67,34.61,34.62,98913.0,31.7594,31.7869,31.7319,31.7411,98913.0
2023-08-31 15:30:00,34.62,34.64,34.55,34.56,121152.0,31.7411,31.7594,31.6769,31.6861,121152.0
2023-08-31 15:40:00,34.57,34.62,34.55,34.58,290204.0,31.6952,31.7411,31.6769,31.7044,290204.0
2023-08-31 15:50:00,34.57,34.58,34.52,34.53,1001306.0,31.6952,31.7044,31.6494,31.6586,1001306.0
2023-09-01 09:30:00,34.88,35.04,34.84,34.98,138458.0,31.9795,32.1262,31.9428,32.0712,138458.0
2023-09-01 09:40:00,34.99,35.07,34.95,34.98,42001.0,32.0803,32.1537,32.0436,32.0712,42001.0
2023-09-01 09:50:00,34.98,34.98,34.86,34.88,86032.0,32.0712,32.0712,31.9611,31.9795,86032.0
2023-09-01 10:00:00,34.87,34.94,34.81,34.89,102346.0,31.9703,32.0345,31.9153,31.9886,102346.0
2023-09-01 10:10:00,34.89,34.91,34.8,34.82,118000.0,31.9886,32.007,31.9061,31.9245,118000.0
2023-09-01 10:20:00,34.83,34.84,34.7,34.74,100969.0,31.9336,31.9428,31.8144,31.8511,100969.0
2023-09-01 10:30:00,34.75,34.78,34.73,34.77,60429.0,31.8603,31.8878,31.8419,31.8786,60429.0
2023-09-01 10:40:00,34.76,34.77,34.72,34.75,76735.0,31.8694,31.8786,31.8328,31.8603,76735.0
2023-09-01 10:50:00,34.74,34.77,34.7,34.73,79299.0,31.8511,31.8786,31.8144,31.8419,79299.0
2023-09-01 11:00:00,34.73,34.76,34.69,34.7,55626.0,31.8419,31.8694,31.8053,31.8144,55626.0
2023-09-01 11:10:00,34.7,34.7,34.64,34.67,67360.0,31.8144,31.8144,31.7594,31.7869,67360.0
2023-09-01 11:20:00,34.66,34.67,34.62,34.65,57137.0,31.7778,31.7869,31.7411,31.7686,57137.0
2023-09-01 11:30:00,34.65,34.65,34.59,34.62,46308.0,31.7686,31.7686,31.7136,31.7411,46308.0
2023-09-01 11:40:00,34.62,34.63,34.57,34.58,54805.0,31.7411,31.7503,31.6952,31.7044,54805.0
2023-09-01 11:50:00,34.57,34.59,34.56,34.58,39730.0,31.6952,31.7136,31.6861,31.7044,39730.0
2023-09-01 12:00:00,34.58,34.64,34.56,34.64,32923.0,31.7044,31.7594,31.6861,31.7594,32923.0
2023-09-01 12:10:00,34.64,34.69,34.63,34.67,49680.0,31.7594,31.8053,31.7503,31.7869,49680.0
2023-09-01 12:20:00,34.68,34.69,34.66,34.66,36678.0,31.7961,31.8053,31.7778,31.7778,36678.0
2023-09-01 12:30:00,34.66,34.67,34.62,34.63,68345.0,31.7778,31.7869,31.7411,31.7503,68345.0
2023-09-01 12:40:00,34.62,34.64,34.6,34.63,46520.0,31.7411,31.7594,31.7228,31.7503,46520.0
2023-09-01 12:50:00,34.63,34.63,34.6,34.61,37251.0,31.7503,31.7503,31.7228,31.7319,37251.0
2023-09-01 13:00:00,34.61,34.63,34.6,34.62,43438.0,31.7319,31.7503,31.7228,31.7411,43438.0
2023-09-01 13:10:00,34.62,34.68,34.61,34.68,41105.0,31.7411,31.7961,31.7319,31.7961,41105.0
2023-09-01 13:20:00,34.68,34.7,34.67,34.68,30808.0,31.7961,31.8144,31.7869,31.7961,30808.0
2023-09-01 13:30:00,34.68,34.71,34.67,34.68,56092.0,31.7961,31.8236,31.7869,31.7961,56092.0
2023-09-01 13:40:00,34.68,34.69,34.66,34.68,44664.0,31.7961,31.8053,31.7778,31.7961,44664.0
2023-09-01 13:50:00,34.68,34.69,34.66,34.68,47800.0,31.7961,31.8053,31.7778,31.7961,47800.0
2023-09-01 14:00:00,34.68,34.69,34.65,34.66,94680.0,31.7961,31.8053,31.7686,31.7778,94680.0
2023-09-01 14:10:00,34.66,34.67,34.63,34.66,67050.0,31.7778,31.7869,31.7503,31.7778,67050.0
2023-09-01 14:20:00,34.66,34.66,34.61,34.63,55273.0,31.7778,31.7778,31.7319,31.7503,55273.0
2023-09-01 14:30:00,34.62,34.69,34.62,34.66,48788.0,31.7411,31.8053,31.7411,31.7778,48788.0
2023-09-01 14:40:00,34.67,34.67,34.65,34.66,42155.0,31.7869,31.7869,31.7686,31.7778,42155.0
2023-09-01 14:50:00,34.67,34.68,34.66,34.66,41942.0,31.7869,31.7961,31.7778,31.7778,41942.0
2023-09-01 15:00:00,34.66,34.7,34.65,34.69,63675.0,31.7778,31.8144,31.7686,31.8053,63675.0
2023-09-01 15:10:00,34.69,34.69,34.65,34.66,49427.0,31.8053,31.8053,31.7686,31.7778,49427.0
2023-09-01 15:20:00,34.66,34.66,34.61,34.62,100129.0,31.7778,31.7778,31.7319,31.7411,100129.0
2023-09-01 15:30:00,34.63,34.63,34.57,34.59,146224.0,31.7503,31.7503,31.6952,31.7136,146224.0
2023-09-01 15:40:00,34.59,34.6,34.56,34.59,158107.0,31.7136,31.7228,31.6861,31.7136,158107.0
2023-09-01 15:50:00,34.6,34.69,34.58,34.69,627140.0,31.7228,31.8053,31.7044,31.8053,627140.0
2023-09-05 09:30:00,34.7,34.78,34.61,34.69,144966.0,31.8144,31.8878,31.7319,31.8053,144966.0
2023-09-05 09:40:00,34.67,34.74,34.64,34.69,101720.0,31.7869,31.8511,31.7594,31.8053,101720.0
2023-09-05 09:50:00,34.68,34.83,34.65,34.82,123283.0,31.7961,31.9336,31.7686,31.9245,123283.0
2023-09-05 10:00:00,34.83,34.87,34.81,34.84,85858.0,31.9336,31.9703,31.9153,31.9428,85858.0
2023-09-05 10:10:00,34.84,34.85,34.74,34.75,102619.0,31.9428,31.952,31.8511,31.8603,102619.0
2023-09-05 10:20:00,34.76,34.77,34.7,34.72,67307.0,31.8694,31.8786,31.8144,31.8328,67307.0
2023-09-05 10:30:00,34.72,34.72,34.55,34.55,131849.0,31.8328,31.8328,31.6769,31.6769,131849.0
2023-09-05 10:40:00,34.55,34.62,34.55,34.57,101733.0,31.6769,31.7411,31.6769,31.6952,101733.0
2023-09-05 10:50:00,34.58,34.61,34.55,34.59,107837.0,31.7044,31.7319,31.6769,31.7136,107837.0
2023-09-05 11:00:00,34.59,34.6,34.54,34.55,104462.0,31.7136,31.7228,31.6677,31.6769,104462.0
2023-09-05 11:10:00,34.55,34.58,34.53,34.57,47073.0,31.6769,31.7044,31.6586,31.6952,47073.0
2023-09-05 11:20:00,34.56,34.6,34.54,34.59,63567.0,31.6861,31.7228,31.6677,31.7136,63567.0
2023-09-05 11:30:00,34.59,34.62,34.54,34.55,77753.0,31.7136,31.7411,31.6677,31.6769,77753.0
2023-09-05 11:40:00,34.55,34.66,34.54,34.65,88918.0,31.6769,31.7778,31.6677,31.7686,88918.0
2023-09-05 11:50:00,34.65,34.7,34.63,34.69,40118.0,31.7686,31.8144,31.7503,31.8053,40118.0
2023-09-05 12:00:00,34.7,34.73,34.68,34.73,63586.0,31.8144,31.8419,31.7961,31.8419,63586.0
2023-09-05 12:10:00,34.73,34.75,34.69,34.7,66363.0,31.8419,31.8603,31.8053,31.8144,66363.0
2023-09-05 12:20:00,34.7,34.71,34.69,34.7,54131.0,31.8144,31.8236,31.8053,31.8144,54131.0
2023-09-05 12:30:00,34.7,34.72,34.67,34.72,77589.0,31.8144,31.8328,31.7869,31.8328,77589.0
2023-09-05 12:40:00,34.72,34.72,34.7,34.72,42832.0,31.8328,31.8328,31.8144,31.8328,42832.0
2023-09-05 12:50:00,34.72,34.72,34.66,34.67,57658.0,31.8328,31.8328,31.7778,31.7869,57658.0
2023-09-05 13:00:00,34.66,34.67,34.63,34.65,66947.0,31.7778,31.7869,31.7503,31.7686,66947.0
2023-09-05 13:10:00,34.65,34.66,34.61,34.63,44258.0,31.7686,31.7778,31.7319,31.7503,44258.0
2023-09-05 13:20:00,34.63,34.63,34.6,34.61,43194.0,31.7503,31.7503,31.7228,31.7319,43194.0
2023-09-05 13:30:00,34.61,34.64,34.59,34.64,57048.0,31.7319,31.7594,31.7136,31.7594,57048.0
2023-09-05 13:40:00,34.63,34.63,34.57,34.57,48469.0,31.7503,31.7503,31.6952,31.6952,48469.0
2023-09-05 13:50:00,34.57,34.58,34.5,34.54,62752.0,31.6952,31.7044,31.6311,31.6677,62752.0
2023-09-05 14:00:00,34.53,34.55,34.51,34.52,74514.0,31.6586,31.6769,31.6402,31.6494,74514.0
2023-09-05 14:10:00,34.52,34.54,34.51,34.52,76907.0,31.6494,31.6677,31.6402,31.6494,76907.0
2023-09-05 14:20:00,34.53,34.55,34.5,34.52,74792.0,31.6586,31.6769,31.6311,31.6494,74792.0
2023-09-05 14:30:00,34.52,34.55,34.51,34.54,60891.0,31.6494,31.6769,31.6402,31.6677,60891.0
2023-09-05 14:40:00,34.53,34.57,34.53,34.55,69635.0,31.6586,31.6952,31.6586,31.6769,69635.0
2023-09-05 14:50:00,34.55,34.58,34.54,34.58,80479.0,31.6769,31.7044,31.6677,31.7044,80479.0
2023-09-05 15:00:00,34.57,34.58,34.53,34.56,101422.0,31.6952,31.7044,31.6586,31.6861,101422.0
2023-09-05 15:10:00,34.56,34.56,34.5,34.52,119941.0,31.6861,31.6861,31.6311,31.6494,119941.0
2023-09-05 15:20:00,34.52,34.53,34.5,34.52,107827.0,31.6494,31.6586,31.6311,31.6494,107827.0
2023-09-05 15:30:00,34.52,34.55,34.5,34.52,165091.0,31.6494,31.6769,31.6311,31.6494,165091.0
2023-09-05 15:40:00,34.52,34.55,34.49,34.5,188305.0,31.6494,31.6769,31.6219,31.6311,188305.0
2023-09-05 15:50:00,34.49,34.5,34.42,34.44,750645.0,31.6219,31.6311,31.5577,31.5761,750645.0
2023-09-06 09:30:00,34.29,34.33,34.09,34.12,242827.0,31.4385,31.4752,31.2552,31.2827,242827.0
2023-09-06 09:40:00,34.12,34.2,34.05,34.07,289639.0,31.2827,31.356,31.2185,31.2368,289639.0
2023-09-06 09:50:00,34.07,34.1,33.88,33.94,235939.0,31.2368,31.2643,31.0626,31.1176,235939.0
2023-09-06 10:00:00,33.93,33.99,33.8,33.95,279341.0,31.1085,31.1635,30.9893,31.1268,279341.0
2023-09-06 10:10:00,33.95,34.11,33.95,34.11,169098.0,31.1268,31.2735,31.1268,31.2735,169098.0
2023-09-06 10:20:00,34.11,34.13,34.05,34.1,161700.0,31.2735,31.2918,31.2185,31.2643,161700.0
2023-09-06 10:30:00,34.1,34.12,33.98,34.02,145563.0,31.2643,31.2827,31.1543,31.191,145563.0
2023-09-06 10:40:00,34.03,34.05,33.91,33.93,203913.0,31.2002,31.2185,31.0901,31.1085,203913.0
2023-09-06 10:50:00,33.93,34.01,33.91,33.98,187352.0,31.1085,31.1818,31.0901,31.1543,187352.0
2023-09-06 11:00:00,33.98,33.99,33.87,33.9,146989.0,31.1543,31.1635,31.0535,31.081,146989.0
2023-09-06 11:10:00,33.9,33.92,33.85,33.89,146201.0,31.081,31.0993,31.0351,31.0718,146201.0
2023-09-06 11:20:00,33.89,33.95,33.84,33.93,134932.0,31.0718,31.1268,31.026,31.1085,134932.0
2023-09-06 11:30:00,33.93,33.93,33.86,33.91,77505.0,31.1085,31.1085,31.0443,31.0901,77505.0
2023-09-06 11:40:00,33.91,33.95,33.88,33.89,56779.0,31.0901,31.1268,31.0626,31.0718,56779.0
2023-09-06 11:50:00,33.89,33.97,33.89,33.95,95023.0,31.0718,31.1451,31.0718,31.1268,95023.0
2023-09-06 12:00:00,33.95,33.97,33.92,33.94,76023.0,31.1268,31.1451,31.0993,31.1176,76023.0
2023-09-06 12:10:00,33.94,33.95,33.9,33.92,60825.0,31.1176,31.1268,31.081,31.0993,60825.0
2023-09-06 12:20:00,33.92,33.95,33.89,33.91,76232.0,31.0993,31.1268,31.0718,31.0901,76232.0
2023-09-06 12:30:00,33.91,33.92,33.85,33.87,45143.0,31.0901,31.0993,31.0351,31.0535,45143.0
2023-09-06 12:40:00,33.86,33.86,33.79,33.8,64849.0,31.0443,31.0443,30.9801,30.9893,64849.0
2023-09-06 12:50:00,33.8,33.81,33.7,33.72,89390.0,30.9893,30.9984,30.8976,30.9159,89390.0
2023-09-06 13:00:00,33.72,33.72,33.66,33.7,59035.0,30.9159,30.9159,30.8609,30.8976,59035.0
2023-09-06 13:10:00,33.7,33.77,33.69,33.77,56370.0,30.8976,30.9618,30.8884,30.9618,56370.0
2023-09-06 13:20:00,33.77,33.77,33.72,33.72,49315.0,30.9618,30.9618,30.9159,30.9159,49315.0
2023-09-06 13:30:00,33.73,33.73,33.67,33.7,53158.0,30.9251,30.9251,30.8701,30.8976,53158.0
2023-09-06 13:40:00,33.7,33.7,33.65,33.69,70634.0,30.8976,30.8976,30.8518,30.8884,70634.0
2023-09-06 13:50:00,33.68,33.72,33.67,33.7,52448.0,30.8793,30.9159,30.8701,30.8976,52448.0
2023-09-06 14:00:00,33.7,33.73,33.69,33.72,60642.0,30.8976,30.9251,30.8884,30.9159,60642.0
2023-09-06 14:10:00,33.72,33.73,33.67,33.68,102136.0,30.9159,30.9251,30.8701,30.8793,102136.0
2023-09-06 14:20:00,33.69,33.7,33.62,33.63,117510.0,30.8884,30.8976,30.8242,30.8334,117510.0
2023-09-06 14:30:00,33.62,33.65,33.61,33.62,153597.0,30.8242,30.8518,30.8151,30.8242,153597.0
2023-09-06 14:40:00,33.63,33.63,33.55,33.59,188888.0,30.8334,30.8334,30.7601,30.7967,188888.0
2023-09-06 14:50:00,33.59,33.69,33.59,33.68,91679.0,30.7967,30.8884,30.7967,30.8793,91679.0
2023-09-06 15:00:00,33.69,33.74,33.68,33.73,107282.0,30.8884,30.9343,30.8793,30.9251,107282.0
2023-09-06 15:10:00,33.73,33.84,33.73,33.84,116125.0,30.9251,31.026,30.9251,31.026,116125.0
2023-09-06 15:20:00,33.84,33.86,33.81,33.82,125901.0,31.026,31.0443,30.9984,31.0076,125901.0
2023-09-06 15:30:00,33.82,33.87,33.81,33.83,160344.0,31.0076,31.0535,30.9984,31.0168,160344.0
2023-09-06 15:40:00,33.83,33.84,33.8,33.82,246587.0,31.0168,31.026,30.9893,31.0076,246587.0
2023-09-06 15:50:00,33.82,33.85,33.81,33.84,949546.0,31.0076,31.0351,30.9984,31.026,949546.0
2023-09-07 09:30:00,33.87,34.05,33.84,33.89,248554.0,31.0535,31.2185,31.026,31.0718,248554.0
2023-09-07 09:40:00,33.9,33.97,33.86,33.89,143880.0,31.081,31.1451,31.0443,31.0718,143880.0
2023-09-07 09:50:00,33.89,33.97,33.82,33.94,127541.0,31.0718,31.1451,31.0076,31.1176,127541.0
2023-09-07 10:00:00,33.94,34.01,33.92,33.99,108735.0,31.1176,31.1818,31.0993,31.1635,108735.0
2023-09-07 10:10:00,34.0,34.02,33.92,33.92,102133.0,31.1726,31.191,31.0993,31.0993,102133.0
2023-09-07 10:20:00,33.93,33.95,33.88,33.91,68039.0,31.1085,31.1268,31.0626,31.0901,68039.0
2023-09-07 10:30:00,33.92,34.03,33.91,34.01,77532.0,31.0993,31.2002,31.0901,31.1818,77532.0
2023-09-07 10:40:00,34.02,34.08,33.99,34.01,70729.0,31.191,31.246,31.1635,31.1818,70729.0
2023-09-07 10:50:00,34.01,34.08,33.98,34.08,88996.0,31.1818,31.246,31.1543,31.246,88996.0
2023-09-07 11:00:00,34.08,34.11,34.04,34.11,96410.0,31.246,31.2735,31.2093,31.2735,96410.0
2023-09-07 11:10:00,34.11,34.13,34.06,34.11,94491.0,31.2735,31.2918,31.2277,31.2735,94491.0
2023-09-07 11:20:00,34.09,34.25,34.08,34.24,93032.0,31.2552,31.4019,31.246,31.3927,93032.0
2023-09-07 11:30:00,34.23,34.29,34.23,34.27,98987.0,31.3835,31.4385,31.3835,31.4202,98987.0
2023-09-07 11:40:00,34.27,34.3,34.25,34.3,65417.0,31.4202,31.4477,31.4019,31.4477,65417.0
2023-09-07 11:50:00,34.3,34.31,34.26,34.3,87470.0,31.4477,31.4569,31.411,31.4477,87470.0
2023-09-07 12:00:00,34.3,34.36,34.29,34.34,97773.0,31.4477,31.5027,31.4385,31.4844,97773.0
2023-09-07 12:10:00,34.34,34.36,34.32,34.32,79653.0,31.4844,31.5027,31.466,31.466,79653.0
2023-09-07 12:20:00,34.32,34.35,34.3,34.34,93649.0,31.466,31.4935,31.4477,31.4844,93649.0
2023-09-07 12:30:00,34.34,34.36,34.25,34.27,69637.0,31.4844,31.5027,31.4019,31.4202,69637.0
2023-09-07 12:40:00,34.28,34.29,34.22,34.22,115176.0,31.4294,31.4385,31.3744,31.3744,115176.0
2023-09-07 12:50:00,34.23,34.24,34.17,34.19,52936.0,31.3835,31.3927,31.3285,31.3468,52936.0
2023-09-07 13:00:00,34.19,34.25,34.18,34.23,59241.0,31.3468,31.4019,31.3377,31.3835,59241.0
2023-09-07 13:10:00,34.24,34.26,34.22,34.22,62223.0,31.3927,31.411,31.3744,31.3744,62223.0
2023-09-07 13:20:00,34.23,34.27,34.22,34.27,44593.0,31.3835,31.4202,31.3744,31.4202,44593.0
2023-09-07 13:30:00,34.27,34.27,34.24,34.26,39388.0,31.4202,31.4202,31.3927,31.411,39388.0
2023-09-07 13:40:00,34.25,34.27,34.24,34.25,40781.0,31.4019,31.4202,31.3927,31.4019,40781.0
2023-09-07 13:50:00,34.26,34.27,34.22,34.24,69278.0,31.411,31.4202,31.3744,31.3927,69278.0
2023-09-07 14:00:00,34.23,34.25,34.18,34.19,68593.0,31.3835,31.4019,31.3377,31.3468,68593.0
2023-09-07 14:10:00,34.19,34.2,34.16,34.19,42591.0,31.3468,31.356,31.3193,31.3468,42591.0
2023-09-07 14:20:00,34.19,34.21,34.17,34.19,57000.0,31.3468,31.3652,31.3285,31.3468,57000.0
2023-09-07 14:30:00,34.18,34.19,34.14,34.15,58811.0,31.3377,31.3468,31.301,31.3102,58811.0
2023-09-07 14:40:00,34.15,34.16,34.13,34.15,56869.0,31.3102,31.3193,31.2918,31.3102,56869.0
2023-09-07 14:50:00,34.15,34.18,34.14,34.18,83532.0,31.3102,31.3377,31.301,31.3377,83532.0
2023-09-07 15:00:00,34.18,34.21,34.18,34.2,125289.0,31.3377,31.3652,31.3377,31.356,125289.0
2023-09-07 15:10:00,34.2,34.25,34.2,34.22,140827.0,31.356,31.4019,31.356,31.3744,140827.0
2023-09-07 15:20:00,34.22,34.24,34.21,34.23,108861.0,31.3744,31.3927,31.3652,31.3835,108861.0
2023-09-07 15:30:00,34.22,34.24,34.21,34.23,99920.0,31.3744,31.3927,31.3652,31.3835,99920.0
2023-09-07 15:40:00,34.23,34.26,34.22,34.25,177305.0,31.3835,31.411,31.3744,31.4019,177305.0
2023-09-07 15:50:00,34.24,34.26,34.15,34.19,758348.0,31.3927,31.411,31.3102,31.3468,758348.0
2023-09-08 09:30:00,33.86,33.9,33.79,33.84,144953.0,31.4551,31.4922,31.39,31.4365,144953.0
2023-09-08 09:40:00,33.84,33.96,33.82,33.95,106321.0,31.4365,31.548,31.4179,31.5387,106321.0
2023-09-08 09:50:00,33.96,34.05,33.92,34.05,236661.0,31.548,31.6316,31.5108,31.6316,236661.0
2023-09-08 10:00:00,34.05,34.11,34.03,34.1,88456.0,31.6316,31.6873,31.613,31.678,88456.0
2023-09-08 10:10:00,34.11,34.16,34.1,34.11,50092.0,31.6873,31.7338,31.678,31.6873,50092.0
2023-09-08 10:20:00,34.11,34.11,34.0,34.02,138905.0,31.6873,31.6873,31.5851,31.6037,138905.0
2023-09-08 10:30:00,34.02,34.05,34.0,34.05,152370.0,31.6037,31.6316,31.5851,31.6316,152370.0
2023-09-08 10:40:00,34.05,34.06,33.99,34.06,105698.0,31.6316,31.6409,31.5758,31.6409,105698.0
2023-09-08 10:50:00,34.05,34.08,34.03,34.04,45269.0,31.6316,31.6594,31.613,31.6223,45269.0
2023-09-08 11:00:00,34.03,34.08,34.03,34.07,49629.0,31.613,31.6594,31.613,31.6501,49629.0
2023-09-08 11:10:00,34.07,34.12,34.07,34.09,66857.0,31.6501,31.6966,31.6501,31.6687,66857.0
2023-09-08 11:20:00,34.09,34.1,34.05,34.05,72689.0,31.6687,31.678,31.6316,31.6316,72689.0
2023-09-08 11:30:00,34.05,34.05,33.99,34.0,79018.0,31.6316,31.6316,31.5758,31.5851,79018.0
2023-09-08 11:40:00,34.0,34.02,33.97,33.99,97407.0,31.5851,31.6037,31.5572,31.5758,97407.0
2023-09-08 11:50:00,33.98,34.03,33.96,34.01,73986.0,31.5665,31.613,31.548,31.5944,73986.0
2023-09-08 12:00:00,34.02,34.02,33.99,34.02,58678.0,31.6037,31.6037,31.5758,31.6037,58678.0
2023-09-08 12:10:00,34.01,34.02,34.0,34.02,34198.0,31.5944,31.6037,31.5851,31.6037,34198.0
2023-09-08 12:20:00,34.01,34.03,33.96,33.99,76604.0,31.5944,31.613,31.548,31.5758,76604.0
2023-09-08 12:30:00,33.98,33.99,33.94,33.98,43831.0,31.5665,31.5758,31.5294,31.5665,43831.0
2023-09-08 12:40:00,33.98,33.99,33.95,33.96,73149.0,31.5665,31.5758,31.5387,31.548,73149.0
2023-09-08 12:50:00,33.96,34.0,33.95,33.98,52854.0,31.548,31.5851,31.5387,31.5665,52854.0
2023-09-08 13:00:00,33.98,33.99,33.96,33.98,28131.0,31.5665,31.5758,31.548,31.5665,28131.0
2023-09-08 13:10:00,33.98,33.99,33.95,33.98,35066.0,31.5665,31.5758,31.5387,31.5665,35066.0
2023-09-08 13:20:00,33.97,33.98,33.93,33.94,34489.0,31.5572,31.5665,31.5201,31.5294,34489.0
2023-09-08 13:30:00,33.94,33.95,33.88,33.89,57237.0,31.5294,31.5387,31.4736,31.4829,57237.0
2023-09-08 13:40:00,33.89,33.93,33.87,33.93,87094.0,31.4829,31.5201,31.4644,31.5201,87094.0
2023-09-08 13:50:00,33.93,33.95,33.88,33.93,160146.0,31.5201,31.5387,31.4736,31.5201,160146.0
2023-09-08 14:00:00,33.94,33.97,33.93,33.95,33001.0,31.5294,31.5572,31.5201,31.5387,33001.0
2023-09-08 14:10:00,33.94,33.95,33.9,33.91,51261.0,31.5294,31.5387,31.4922,31.5015,51261.0
2023-09-08 14:20:00,33.91,33.94,33.91,33.91,43959.0,31.5015,31.5294,31.5015,31.5015,43959.0
2023-09-08 14:30:00,33.91,33.94,33.9,33.9,47174.0,31.5015,31.5294,31.4922,31.4922,47174.0
2023-09-08 14:40:00,33.9,33.92,33.89,33.92,56086.0,31.4922,31.5108,31.4829,31.5108,56086.0
2023-09-08 14:50:00,33.91,33.92,33.89,33.9,57468.0,31.5015,31.5108,31.4829,31.4922,57468.0
2023-09-08 15:00:00,33.9,33.9,33.84,33.86,110101.0,31.4922,31.4922,31.4365,31.4551,110101.0
2023-09-08 15:10:00,33.86,33.88,33.84,33.86,74189.0,31.4551,31.4736,31.4365,31.4551,74189.0
2023-09-08 15:20:00,33.86,33.87,33.83,33.86,96625.0,31.4551,31.4644,31.4272,31.4551,96625.0
2023-09-08 15:30:00,33.86,33.88,33.84,33.86,115121.0,31.4551,31.4736,31.4365,31.4551,115121.0
2023-09-08 15:40:00,33.87,33.95,33.85,33.86,305690.0,31.4644,31.5387,31.4458,31.4551,305690.0
2023-09-08 15:50:00,33.86,33.87,33.8,33.82,673156.0,31.4551,31.4644,31.3993,31.4179,673156.0
2023-09-11 09:30:00,34.02,34.15,33.98,34.12,113853.0,31.6037,31.7245,31.5665,31.6966,113853.0
2023-09-11 09:40:00,34.12,34.12,33.91,33.93,63286.0,31.6966,31.6966,31.5015,31.5201,63286.0
2023-09-11 09:50:00,33.93,33.93,33.81,33.83,52399.0,31.5201,31.5201,31.4086,31.4272,52399.0
2023-09-11 10:00:00,33.84,33.84,33.78,33.82,107378.0,31.4365,31.4365,31.3807,31.4179,107378.0
2023-09-11 10:10:00,33.82,33.89,33.78,33.89,70503.0,31.4179,31.4829,31.3807,31.4829,70503.0
2023-09-11 10:20:00,33.89,33.98,33.89,33.95,89649.0,31.4829,31.5665,31.4829,31.5387,89649.0
2023-09-11 10:30:00,33.95,33.98,33.84,33.84,65606.0,31.5387,31.5665,31.4365,31.4365,65606.0
2023-09-11 10:40:00,33.85,33.87,33.8,33.82,67147.0,31.4458,31.4644,31.3993,31.4179,67147.0
2023-09-11 10:50:00,33.81,33.82,33.76,33.77,78498.0,31.4086,31.4179,31.3622,31.3715,78498.0
2023-09-11 11:00:00,33.77,33.79,33.69,33.7,109886.0,31.3715,31.39,31.2971,31.3064,109886.0
2023-09-11 11:10:00,33.7,33.72,33.64,33.66,63543.0,31.3064,31.325,31.2507,31.2693,63543.0
2023-09-11 11:20:00,33.66,33.69,33.63,33.63,68179.0,31.2693,31.2971,31.2414,31.2414,68179.0
2023-09-11 11:30:00,33.63,33.66,33.59,33.66,79150.0,31.2414,31.2693,31.2042,31.2693,79150.0
2023-09-11 11:40:00,33.66,33.67,33.59,33.59,85443.0,31.2693,31.2786,31.2042,31.2042,85443.0
2023-09-11 11:50:00,33.59,33.68,33.59,33.68,56465.0,31.2042,31.2878,31.2042,31.2878,56465.0
2023-09-11 12:00:00,33.68,33.74,33.64,33.73,104613.0,31.2878,31.3436,31.2507,31.3343,104613.0
2023-09-11 12:10:00,33.73,33.76,33.7,33.75,48422.0,31.3343,31.3622,31.3064,31.3529,48422.0
2023-09-11 12:20:00,33.75,33.76,33.71,33.73,80491.0,31.3529,31.3622,31.3157,31.3343,80491.0
2023-09-11 12:30:00,33.73,33.76,33.71,33.73,46458.0,31.3343,31.3622,31.3157,31.3343,46458.0
2023-09-11 12:40:00,33.73,33.75,33.7,33.72,56945.0,31.3343,31.3529,31.3064,31.325,56945.0
2023-09-11 12:50:00,33.72,33.72,33.67,33.68,36947.0,31.325,31.325,31.2786,31.2878,36947.0
2023-09-11 13:00:00,33.68,33.68,33.61,33.62,48455.0,31.2878,31.2878,31.2228,31.2321,48455.0
2023-09-11 13:10:00,33.62,33.65,33.6,33.64,53010.0,31.2321,31.26,31.2135,31.2507,53010.0
2023-09-11 13:20:00,33.64,33.66,33.62,33.65,34597.0,31.2507,31.2693,31.2321,31.26,34597.0
2023-09-11 13:30:00,33.65,33.66,33.62,33.65,44613.0,31.26,31.2693,31.2321,31.26,44613.0
2023-09-11 13:40:00,33.64,33.64,33.59,33.6,72432.0,31.2507,31.2507,31.2042,31.2135,72432.0
2023-09-11 13:50:00,33.59,33.62,33.59,33.61,51487.0,31.2042,31.2321,31.2042,31.2228,51487.0
2023-09-11 14:00:00,33.61,33.62,33.6,33.62,53216.0,31.2228,31.2321,31.2135,31.2321,53216.0
2023-09-11 14:10:00,33.62,33.63,33.6,33.62,57470.0,31.2321,31.2414,31.2135,31.2321,57470.0
2023-09-11 14:20:00,33.62,33.62,33.57,33.58,75160.0,31.2321,31.2321,31.1857,31.1949,75160.0
2023-09-11 14:30:00,33.57,33.58,33.55,33.56,70794.0,31.1857,31.1949,31.1671,31.1764,70794.0
2023-09-11 14:40:00,33.57,33.58,33.55,33.58,49341.0,31.1857,31.1949,31.1671,31.1949,49341.0
2023-09-11 14:50:00,33.58,33.59,33.57,33.58,32285.0,31.1949,31.2042,31.1857,31.1949,32285.0
2023-09-11 15:00:00,33.58,33.61,33.57,33.59,78504.0,31.1949,31.2228,31.1857,31.2042,78504.0
2023-09-11 15:10:00,33.59,33.59,33.55,33.55,46182.0,31.2042,31.2042,31.1671,31.1671,46182.0
2023-09-11 15:20:00,33.55,33.61,33.55,33.55,109139.0,31.1671,31.2228,31.1671,31.1671,109139.0
2023-09-11 15:30:00,33.55,33.58,33.54,33.57,147201.0,31.1671,31.1949,31.1578,31.1857,147201.0
2023-09-11 15:40:00,33.58,33.62,33.55,33.62,197417.0,31.1949,31.2321,31.1671,31.2321,197417.0
2023-09-11 15:50:00,33.62,33.69,33.61,33.69,694774.0,31.2321,31.2971,31.2228,31.2971,694774.0
2023-09-12 09:30:00,33.79,33.93,33.73,33.87,101196.0,31.39,31.5201,31.3343,31.4644,101196.0
2023-09-12 09:40:00,33.88,33.91,33.81,33.88,71867.0,31.4736,31.5015,31.4086,31.4736,71867.0
2023-09-12 09:50:00,33.88,33.9,33.82,33.86,43139.0,31.4736,31.4922,31.4179,31.4551,43139.0
2023-09-12 10:00:00,33.86,33.88,33.8,33.82,61915.0,31.4551,31.4736,31.3993,31.4179,61915.0
2023-09-12 10:10:00,33.83,33.91,33.82,33.9,36757.0,31.4272,31.5015,31.4179,31.4922,36757.0
2023-09-12 10:20:00,33.9,33.9,33.85,33.87,72115.0,31.4922,31.4922,31.4458,31.4644,72115.0
2023-09-12 10:30:00,33.88,33.97,33.86,33.96,44933.0,31.4736,31.5572,31.4551,31.548,44933.0
2023-09-12 10:40:00,33.96,34.01,33.95,33.98,37390.0,31.548,31.5944,31.5387,31.5665,37390.0
2023-09-12 10:50:00,33.98,34.02,33.97,33.98,38284.0,31.5665,31.6037,31.5572,31.5665,38284.0
2023-09-12 11:00:00,33.98,34.03,33.98,34.02,42510.0,31.5665,31.613,31.5665,31.6037,42510.0
2023-09-12 11:10:00,34.02,34.04,34.0,34.02,39715.0,31.6037,31.6223,31.5851,31.6037,39715.0
2023-09-12 11:20:00,34.02,34.05,34.01,34.02,94689.0,31.6037,31.6316,31.5944,31.6037,94689.0
2023-09-12 11:30:00,34.02,34.03,33.95,33.95,88423.0,31.6037,31.613,31.5387,31.5387,88423.0
2023-09-12 11:40:00,33.96,33.99,33.94,33.96,38999.0,31.548,31.5758,31.5294,31.548,38999.0
2023-09-12 11:50:00,33.96,34.03,33.96,34.01,43528.0,31.548,31.613,31.548,31.5944,43528.0
2023-09-12 12:00:00,34.02,34.06,34.01,34.05,58412.0,31.6037,31.6409,31.5944,31.6316,58412.0
2023-09-12 12:10:00,34.05,34.08,34.04,34.06,64895.0,31.6316,31.6594,31.6223,31.6409,64895.0
2023-09-12 12:20:00,34.07,34.08,34.05,34.05,27877.0,31.6501,31.6594,31.6316,31.6316,27877.0
2023-09-12 12:30:00,34.05,34.07,34.04,34.07,42538.0,31.6316,31.6501,31.6223,31.6501,42538.0
2023-09-12 12:40:00,34.07,34.08,34.06,34.08,47208.0,31.6501,31.6594,31.6409,31.6594,47208.0
2023-09-12 12:50:00,34.08,34.1,34.06,34.1,68957.0,31.6594,31.678,31.6409,31.678,68957.0
2023-09-12 13:00:00,34.11,34.13,34.1,34.13,40042.0,31.6873,31.7059,31.678,31.7059,40042.0
2023-09-12 13:10:00,34.13,34.14,34.1,34.12,49008.0,31.7059,31.7152,31.678,31.6966,49008.0
2023-09-12 13:20:00,34.12,34.17,34.11,34.16,42232.0,31.6966,31.743,31.6873,31.7338,42232.0
2023-09-12 13:30:00,34.17,34.18,34.14,34.17,47070.0,31.743,31.7523,31.7152,31.743,47070.0
2023-09-12 13:40:00,34.16,34.17,34.14,34.16,46972.0,31.7338,31.743,31.7152,31.7338,46972.0
2023-09-12 13:50:00,34.16,34.18,34.15,34.16,57110.0,31.7338,31.7523,31.7245,31.7338,57110.0
2023-09-12 14:00:00,34.16,34.16,34.13,34.14,42014.0,31.7338,31.7338,31.7059,31.7152,42014.0
2023-09-12 14:10:00,34.15,34.17,34.14,34.16,39698.0,31.7245,31.743,31.7152,31.7338,39698.0
2023-09-12 14:20:00,34.16,34.17,34.15,34.16,29169.0,31.7338,31.743,31.7245,31.7338,29169.0
2023-09-12 14:30:00,34.16,34.18,34.16,34.17,43282.0,31.7338,31.7523,31.7338,31.743,43282.0
2023-09-12 14:40:00,34.16,34.18,34.13,34.14,75392.0,31.7338,31.7523,31.7059,31.7152,75392.0
2023-09-12 14:50:00,34.14,34.16,34.11,34.15,50845.0,31.7152,31.7338,31.6873,31.7245,50845.0
2023-09-12 15:00:00,34.14,34.15,34.12,34.14,44042.0,31.7152,31.7245,31.6966,31.7152,44042.0
2023-09-12 15:10:00,34.14,34.14,34.1,34.11,52978.0,31.7152,31.7152,31.678,31.6873,52978.0
2023-09-12 15:20:00,34.11,34.12,34.07,34.07,57341.0,31.6873,31.6966,31.6501,31.6501,57341.0
2023-09-12 15:30:00,34.08,34.13,34.07,34.13,76789.0,31.6594,31.7059,31.6501,31.7059,76789.0
2023-09-12 15:40:00,34.13,34.17,34.11,34.13,156255.0,31.7059,31.743,31.6873,31.7059,156255.0
2023-09-12 15:50:00,34.13,34.19,34.12,34.16,838677.0,31.7059,31.7616,31.6966,31.7338,838677.0
2023-09-13 09:30:00,34.21,34.26,34.03,34.23,120720.0,31.7802,31.8267,31.613,31.7988,120720.0
2023-09-13 09:40:00,34.23,34.24,34.07,34.09,74578.0,31.7988,31.8081,31.6501,31.6687,74578.0
2023-09-13 09:50:00,34.09,34.12,34.07,34.09,75777.0,31.6687,31.6966,31.6501,31.6687,75777.0
2023-09-13 10:00:00,34.09,34.12,33.98,34.01,66773.0,31.6687,31.6966,31.5665,31.5944,66773.0
2023-09-13 10:10:00,34.01,34.02,33.94,33.98,67669.0,31.5944,31.6037,31.5294,31.5665,67669.0
2023-09-13 10:20:00,33.98,34.05,33.98,34.05,60577.0,31.5665,31.6316,31.5665,31.6316,60577.0
2023-09-13 10:30:00,34.04,34.06,33.99,34.05,57306.0,31.6223,31.6409,31.5758,31.6316,57306.0
2023-09-13 10:40:00,34.04,34.09,34.02,34.08,56687.0,31.6223,31.6687,31.6037,31.6594,56687.0
2023-09-13 10:50:00,34.09,34.16,34.08,34.14,67143.0,31.6687,31.7338,31.6594,31.7152,67143.0
2023-09-13 11:00:00,34.14,34.15,34.11,34.14,42104.0,31.7152,31.7245,31.6873,31.7152,42104.0
2023-09-13 11:10:00,34.14,34.15,34.1,34.11,37063.0,31.7152,31.7245,31.678,31.6873,37063.0
2023-09-13 11:20:00,34.11,34.13,34.09,34.12,30802.0,31.6873,31.7059,31.6687,31.6966,30802.0
2023-09-13 11:30:00,34.12,34.12,34.08,34.09,45298.0,31.6966,31.6966,31.6594,31.6687,45298.0
2023-09-13 11:40:00,34.08,34.13,34.08,34.09,41343.0,31.6594,31.7059,31.6594,31.6687,41343.0
2023-09-13 11:50:00,34.08,34.13,34.05,34.12,68040.0,31.6594,31.7059,31.6316,31.6966,68040.0
2023-09-13 12:00:00,34.12,34.14,34.11,34.14,26957.0,31.6966,31.7152,31.6873,31.7152,26957.0
2023-09-13 12:10:00,34.14,34.15,34.12,34.14,43188.0,31.7152,31.7245,31.6966,31.7152,43188.0
2023-09-13 12:20:00,34.13,34.14,34.12,34.13,37228.0,31.7059,31.7152,31.6966,31.7059,37228.0
2023-09-13 12:30:00,34.13,34.13,34.06,34.07,53505.0,31.7059,31.7059,31.6409,31.6501,53505.0
2023-09-13 12:40:00,34.07,34.08,34.03,34.06,41450.0,31.6501,31.6594,31.613,31.6409,41450.0
2023-09-13 12:50:00,34.07,34.12,34.06,34.11,28703.0,31.6501,31.6966,31.6409,31.6873,28703.0
2023-09-13 13:00:00,34.11,34.13,34.1,34.11,29027.0,31.6873,31.7059,31.678,31.6873,29027.0
2023-09-13 13:10:00,34.12,34.12,34.09,34.12,19213.0,31.6966,31.6966,31.6687,31.6966,19213.0
2023-09-13 13:20:00,34.12,34.12,34.09,34.11,41751.0,31.6966,31.6966,31.6687,31.6873,41751.0
2023-09-13 13:30:00,34.11,34.14,34.1,34.13,23013.0,31.6873,31.7152,31.678,31.7059,23013.0
2023-09-13 13:40:00,34.13,34.19,34.11,34.19,45845.0,31.7059,31.7616,31.6873,31.7616,45845.0
2023-09-13 13:50:00,34.19,34.19,34.17,34.18,44639.0,31.7616,31.7616,31.743,31.7523,44639.0
2023-09-13 14:00:00,34.18,34.22,34.17,34.22,42217.0,31.7523,31.7895,31.743,31.7895,42217.0
2023-09-13 14:10:00,34.22,34.25,34.21,34.23,52774.0,31.7895,31.8174,31.7802,31.7988,52774.0
2023-09-13 14:20:00,34.23,34.26,34.22,34.26,52138.0,31.7988,31.8267,31.7895,31.8267,52138.0
2023-09-13 14:30:00,34.26,34.29,34.25,34.29,47957.0,31.8267,31.8545,31.8174,31.8545,47957.0
2023-09-13 14:40:00,34.29,34.3,34.25,34.26,50447.0,31.8545,31.8638,31.8174,31.8267,50447.0
2023-09-13 14:50:00,34.26,34.27,34.15,34.18,71535.0,31.8267,31.8359,31.7245,31.7523,71535.0
2023-09-13 15:00:00,34.18,34.18,34.13,34.15,42413.0,31.7523,31.7523,31.7059,31.7245,42413.0
2023-09-13 15:10:00,34.15,34.19,34.14,34.19,61514.0,31.7245,31.7616,31.7152,31.7616,61514.0
2023-09-13 15:20:00,34.18,34.23,34.16,34.22,133498.0,31.7523,31.7988,31.7338,31.7895,133498.0
2023-09-13 15:30:00,34.22,34.28,34.22,34.27,76975.0,31.7895,31.8452,31.7895,31.8359,76975.0
2023-09-13 15:40:00,34.27,34.28,34.24,34.25,140506.0,31.8359,31.8452,31.8081,31.8174,140506.0
2023-09-13 15:50:00,34.25,34.29,34.22,34.26,451294.0,31.8174,31.8545,31.7895,31.8267,451294.0
2023-09-14 09:30:00,34.53,34.64,34.44,34.54,138558.0,32.0775,32.1797,31.9939,32.0868,138558.0
2023-09-14 09:40:00,34.55,34.59,34.5,34.55,76209.0,32.0961,32.1332,32.0496,32.0961,76209.0
2023-09-14 09:50:00,34.56,34.71,34.54,34.7,254394.0,32.1053,32.2447,32.0868,32.2354,254394.0
2023-09-14 10:00:00,34.71,34.76,34.7,34.72,129792.0,32.2447,32.2911,32.2354,32.254,129792.0
2023-09-14 10:10:00,34.71,34.77,34.67,34.76,78448.0,32.2447,32.3004,32.2075,32.2911,78448.0
2023-09-14 10:20:00,34.77,34.84,34.75,34.83,75534.0,32.3004,32.3655,32.2818,32.3562,75534.0
2023-09-14 10:30:00,34.83,34.83,34.67,34.68,68530.0,32.3562,32.3562,32.2075,32.2168,68530.0
2023-09-14 10:40:00,34.68,34.73,34.64,34.66,108505.0,32.2168,32.2633,32.1797,32.1982,108505.0
2023-09-14 10:50:00,34.66,34.67,34.6,34.64,36499.0,32.1982,32.2075,32.1425,32.1797,36499.0
2023-09-14 11:00:00,34.64,34.65,34.56,34.58,48163.0,32.1797,32.189,32.1053,32.1239,48163.0
2023-09-14 11:10:00,34.58,34.59,34.53,34.54,96370.0,32.1239,32.1332,32.0775,32.0868,96370.0
2023-09-14 11:20:00,34.54,34.65,34.54,34.64,107791.0,32.0868,32.189,32.0868,32.1797,107791.0
2023-09-14 11:30:00,34.64,34.66,34.61,34.63,81936.0,32.1797,32.1982,32.1518,32.1704,81936.0
2023-09-14 11:40:00,34.63,34.66,34.59,34.65,74194.0,32.1704,32.1982,32.1332,32.189,74194.0
2023-09-14 11:50:00,34.65,34.67,34.62,34.64,55181.0,32.189,32.2075,32.1611,32.1797,55181.0
2023-09-14 12:00:00,34.64,34.66,34.62,34.64,53810.0,32.1797,32.1982,32.1611,32.1797,53810.0
2023-09-14 12:10:00,34.64,34.65,34.6,34.61,43993.0,32.1797,32.189,32.1425,32.1518,43993.0
2023-09-14 12:20:00,34.62,34.62,34.61,34.62,32641.0,32.1611,32.1611,32.1518,32.1611,32641.0
2023-09-14 12:30:00,34.61,34.65,34.61,34.63,55702.0,32.1518,32.189,32.1518,32.1704,55702.0
2023-09-14 12:40:00,34.64,34.64,34.62,34.63,36439.0,32.1797,32.1797,32.1611,32.1704,36439.0
2023-09-14 12:50:00,34.63,34.64,34.6,34.61,61583.0,32.1704,32.1797,32.1425,32.1518,61583.0
2023-09-14 13:00:00,34.62,34.63,34.59,34.6,52212.0,32.1611,32.1704,32.1332,32.1425,52212.0
2023-09-14 13:10:00,34.61,34.64,34.6,34.64,48148.0,32.1518,32.1797,32.1425,32.1797,48148.0
2023-09-14 13:20:00,34.64,34.64,34.63,34.64,29436.0,32.1797,32.1797,32.1704,32.1797,29436.0
2023-09-14 13:30:00,34.64,34.67,34.63,34.67,38722.0,32.1797,32.2075,32.1704,32.2075,38722.0
2023-09-14 13:40:00,34.67,34.68,34.62,34.63,53942.0,32.2075,32.2168,32.1611,32.1704,53942.0
2023-09-14 13:50:00,34.63,34.66,34.62,34.65,37655.0,32.1704,32.1982,32.1611,32.189,37655.0
2023-09-14 14:00:00,34.66,34.72,34.65,34.72,62975.0,32.1982,32.254,32.189,32.254,62975.0
2023-09-14 14:10:00,34.72,34.72,34.67,34.7,107399.0,32.254,32.254,32.2075,32.2354,107399.0
2023-09-14 14:20:00,34.71,34.72,34.68,34.68,52592.0,32.2447,32.254,32.2168,32.2168,52592.0
2023-09-14 14:30:00,34.68,34.69,34.66,34.69,46656.0,32.2168,32.2261,32.1982,32.2261,46656.0
2023-09-14 14:40:00,34.69,34.7,34.68,34.7,51666.0,32.2261,32.2354,32.2168,32.2354,51666.0
2023-09-14 14:50:00,34.69,34.69,34.65,34.67,47246.0,32.2261,32.2261,32.189,32.2075,47246.0
2023-09-14 15:00:00,34.66,34.71,34.66,34.7,54519.0,32.1982,32.2447,32.1982,32.2354,54519.0
2023-09-14 15:10:00,34.7,34.72,34.67,34.68,51252.0,32.2354,32.254,32.2075,32.2168,51252.0
2023-09-14 15:20:00,34.69,34.71,34.65,34.7,132970.0,32.2261,32.2447,32.189,32.2354,132970.0
2023-09-14 15:30:00,34.7,34.71,34.69,34.69,74604.0,32.2354,32.2447,32.2261,32.2261,74604.0
2023-09-14 15:40:00,34.7,34.72,34.68,34.71,208148.0,32.2354,32.254,32.2168,32.2447,208148.0
2023-09-14 15:50:00,34.7,34.74,34.7,34.73,530982.0,32.2354,32.2726,32.2354,32.2633,530982.0
2023-09-15 09:30:00,34.36,34.76,34.36,34.66,1487786.0,31.9195,32.2911,31.9195,32.1982,1487786.0
2023-09-15 09:40:00,34.66,34.75,34.64,34.69,59212.0,32.1982,32.2818,32.1797,32.2261,59212.0
2023-09-15 09:50:00,34.68,34.71,34.62,34.69,72709.0,32.2168,32.2447,32.1611,32.2261,72709.0
2023-09-15 10:00:00,34.69,34.83,34.69,34.74,45064.0,32.2261,32.3562,32.2261,32.2726,45064.0
2023-09-15 10:10:00,34.75,34.75,34.61,34.64,35174.0,32.2818,32.2818,32.1518,32.1797,35174.0
2023-09-15 10:20:00,34.63,34.73,34.59,34.72,60395.0,32.1704,32.2633,32.1332,32.254,60395.0
2023-09-15 10:30:00,34.71,34.72,34.65,34.69,45142.0,32.2447,32.254,32.189,32.2261,45142.0
2023-09-15 10:40:00,34.7,34.73,34.68,34.68,61343.0,32.2354,32.2633,32.2168,32.2168,61343.0
2023-09-15 10:50:00,34.69,34.69,34.61,34.64,68931.0,32.2261,32.2261,32.1518,32.1797,68931.0
2023-09-15 11:00:00,34.64,34.64,34.54,34.55,50369.0,32.1797,32.1797,32.0868,32.0961,50369.0
2023-09-15 11:10:00,34.55,34.56,34.51,34.55,54080.0,32.0961,32.1053,32.0589,32.0961,54080.0
2023-09-15 11:20:00,34.55,34.65,34.54,34.65,77958.0,32.0961,32.189,32.0868,32.189,77958.0
2023-09-15 11:30:00,34.65,34.68,34.61,34.63,50668.0,32.189,32.2168,32.1518,32.1704,50668.0
2023-09-15 11:40:00,34.62,34.69,34.62,34.69,57103.0,32.1611,32.2261,32.1611,32.2261,57103.0
2023-09-15 11:50:00,34.69,34.69,34.6,34.62,111236.0,32.2261,32.2261,32.1425,32.1611,111236.0
2023-09-15 12:00:00,34.61,34.65,34.6,34.6,95528.0,32.1518,32.189,32.1425,32.1425,95528.0
2023-09-15 12:10:00,34.6,34.61,34.5,34.54,107290.0,32.1425,32.1518,32.0496,32.0868,107290.0
2023-09-15 12:20:00,34.54,34.54,34.44,34.45,115891.0,32.0868,32.0868,31.9939,32.0032,115891.0
2023-09-15 12:30:00,34.45,34.48,34.43,34.48,100609.0,32.0032,32.031,31.9846,32.031,100609.0
2023-09-15 12:40:00,34.47,34.51,34.47,34.5,95687.0,32.0217,32.0589,32.0217,32.0496,95687.0
2023-09-15 12:50:00,34.5,34.51,34.4,34.44,156575.0,32.0496,32.0589,31.9567,31.9939,156575.0
2023-09-15 13:00:00,34.44,34.44,34.31,34.35,114700.0,31.9939,31.9939,31.8731,31.9103,114700.0
2023-09-15 13:10:00,34.35,34.37,34.32,34.34,101031.0,31.9103,31.9288,31.8824,31.901,101031.0
2023-09-15 13:20:00,34.33,34.36,34.31,34.34,80463.0,31.8917,31.9195,31.8731,31.901,80463.0
2023-09-15 13:30:00,34.34,34.38,34.29,34.35,116915.0,31.901,31.9381,31.8545,31.9103,116915.0
2023-09-15 13:40:00,34.36,34.42,34.35,34.41,94444.0,31.9195,31.9753,31.9103,31.966,94444.0
2023-09-15 13:50:00,34.41,34.42,34.37,34.38,83727.0,31.966,31.9753,31.9288,31.9381,83727.0
2023-09-15 14:00:00,34.38,34.38,34.32,34.33,109517.0,31.9381,31.9381,31.8824,31.8917,109517.0
2023-09-15 14:10:00,34.33,34.35,34.29,34.34,122750.0,31.8917,31.9103,31.8545,31.901,122750.0
2023-09-15 14:20:00,34.34,34.39,34.33,34.39,98190.0,31.901,31.9474,31.8917,31.9474,98190.0
2023-09-15 14:30:00,34.38,34.47,34.36,34.47,144667.0,31.9381,32.0217,31.9195,32.0217,144667.0
2023-09-15 14:40:00,34.47,34.49,34.44,34.45,107727.0,32.0217,32.0403,31.9939,32.0032,107727.0
2023-09-15 14:50:00,34.45,34.48,34.43,34.47,134287.0,32.0032,32.031,31.9846,32.0217,134287.0
2023-09-15 15:00:00,34.47,34.51,34.47,34.5,80964.0,32.0217,32.0589,32.0217,32.0496,80964.0
2023-09-15 15:10:00,34.5,34.56,34.49,34.51,105854.0,32.0496,32.1053,32.0403,32.0589,105854.0
2023-09-15 15:20:00,34.52,34.52,34.46,34.47,81718.0,32.0682,32.0682,32.0124,32.0217,81718.0
2023-09-15 15:30:00,34.47,34.47,34.41,34.41,109328.0,32.0217,32.0217,31.966,31.966,109328.0
2023-09-15 15:40:00,34.41,34.43,34.38,34.39,185389.0,31.966,31.9846,31.9381,31.9474,185389.0
2023-09-15 15:50:00,34.39,34.45,34.32,34.33,728238.0,31.9474,32.0032,31.8824,31.8917,728238.0
2023-09-18 09:30:00,34.48,34.54,34.31,34.33,105597.0,32.031,32.0868,31.8731,31.8917,105597.0
2023-09-18 09:40:00,34.34,34.38,34.12,34.12,81441.0,31.901,31.9381,31.6966,31.6966,81441.0
2023-09-18 09:50:00,34.14,34.22,34.09,34.22,59381.0,31.7152,31.7895,31.6687,31.7895,59381.0
2023-09-18 10:00:00,34.22,34.37,34.21,34.36,72534.0,31.7895,31.9288,31.7802,31.9195,72534.0
2023-09-18 10:10:00,34.36,34.37,34.3,34.36,78210.0,31.9195,31.9288,31.8638,31.9195,78210.0
2023-09-18 10:20:00,34.36,34.39,34.33,34.38,63095.0,31.9195,31.9474,31.8917,31.9381,63095.0
2023-09-18 10:30:00,34.37,34.54,34.37,34.48,77526.0,31.9288,32.0868,31.9288,32.031,77526.0
2023-09-18 10:40:00,34.49,34.52,34.46,34.5,74038.0,32.0403,32.0682,32.0124,32.0496,74038.0
2023-09-18 10:50:00,34.5,34.53,34.47,34.49,82548.0,32.0496,32.0775,32.0217,32.0403,82548.0
2023-09-18 11:00:00,34.48,34.52,34.46,34.51,82355.0,32.031,32.0682,32.0124,32.0589,82355.0
2023-09-18 11:10:00,34.51,34.52,34.45,34.46,49973.0,32.0589,32.0682,32.0032,32.0124,49973.0
2023-09-18 11:20:00,34.45,34.47,34.41,34.44,47521.0,32.0032,32.0217,31.966,31.9939,47521.0
2023-09-18 11:30:00,34.44,34.45,34.42,34.44,51186.0,31.9939,32.0032,31.9753,31.9939,51186.0
2023-09-18 11:40:00,34.44,34.45,34.4,34.41,49980.0,31.9939,32.0032,31.9567,31.966,49980.0
2023-09-18 11:50:00,34.41,34.47,34.4,34.45,37602.0,31.966,32.0217,31.9567,32.0032,37602.0
2023-09-18 12:00:00,34.45,34.49,34.44,34.49,52676.0,32.0032,32.0403,31.9939,32.0403,52676.0
2023-09-18 12:10:00,34.49,34.5,34.47,34.47,42103.0,32.0403,32.0496,32.0217,32.0217,42103.0
2023-09-18 12:20:00,34.48,34.5,34.47,34.48,54175.0,32.031,32.0496,32.0217,32.031,54175.0
2023-09-18 12:30:00,34.49,34.53,34.49,34.51,41721.0,32.0403,32.0775,32.0403,32.0589,41721.0
2023-09-18 12:40:00,34.51,34.51,34.47,34.51,53413.0,32.0589,32.0589,32.0217,32.0589,53413.0
2023-09-18 12:50:00,34.51,34.51,34.45,34.48,47891.0,32.0589,32.0589,32.0032,32.031,47891.0
2023-09-18 13:00:00,34.48,34.48,34.44,34.45,47341.0,32.031,32.031,31.9939,32.0032,47341.0
2023-09-18 13:10:00,34.45,34.46,34.42,34.43,39250.0,32.0032,32.0124,31.9753,31.9846,39250.0
2023-09-18 13:20:00,34.43,34.45,34.42,34.45,52193.0,31.9846,32.0032,31.9753,32.0032,52193.0
2023-09-18 13:30:00,34.45,34.48,34.44,34.48,44294.0,32.0032,32.031,31.9939,32.031,44294.0
2023-09-18 13:40:00,34.47,34.5,34.46,34.49,61787.0,32.0217,32.0496,32.0124,32.0403,61787.0
2023-09-18 13:50:00,34.49,34.5,34.47,34.48,44497.0,32.0403,32.0496,32.0217,32.031,44497.0
2023-09-18 14:00:00,34.48,34.48,34.44,34.45,51363.0,32.031,32.031,31.9939,32.0032,51363.0
2023-09-18 14:10:00,34.45,34.45,34.4,34.41,36619.0,32.0032,32.0032,31.9567,31.966,36619.0
2023-09-18 14:20:00,34.41,34.41,34.37,34.4,54769.0,31.966,31.966,31.9288,31.9567,54769.0
2023-09-18 14:30:00,34.4,34.41,34.39,34.39,57154.0,31.9567,31.966,31.9474,31.9474,57154.0
2023-09-18 14:40:00,34.4,34.41,34.38,34.4,39770.0,31.9567,31.966,31.9381,31.9567,39770.0
2023-09-18 14:50:00,34.4,34.4,34.36,34.4,69173.0,31.9567,31.9567,31.9195,31.9567,69173.0
2023-09-18 15:00:00,34.4,34.41,34.38,34.39,49781.0,31.9567,31.966,31.9381,31.9474,49781.0
2023-09-18 15:10:00,34.39,34.39,34.36,34.39,68356.0,31.9474,31.9474,31.9195,31.9474,68356.0
2023-09-18 15:20:00,34.39,34.45,34.38,34.45,70331.0,31.9474,32.0032,31.9381,32.0032,70331.0
2023-09-18 15:30:00,34.45,34.49,34.44,34.48,165094.0,32.0032,32.0403,31.9939,32.031,165094.0
2023-09-18 15:40:00,34.48,34.5,34.45,34.45,149447.0,32.031,32.0496,32.0032,32.0032,149447.0
2023-09-18 15:50:00,34.45,34.47,34.43,34.44,560105.0,32.0032,32.0217,31.9846,31.9939,560105.0
2023-09-19 09:30:00,34.69,34.69,34.49,34.51,112604.0,32.2261,32.2261,32.0403,32.0589,112604.0
2023-09-19 09:40:00,34.51,34.53,34.38,34.51,77133.0,32.0589,32.0775,31.9381,32.0589,77133.0
2023-09-19 09:50:00,34.51,34.56,34.49,34.55,71528.0,32.0589,32.1053,32.0403,32.0961,71528.0
2023-09-19 10:00:00,34.55,34.57,34.5,34.52,137813.0,32.0961,32.1146,32.0496,32.0682,137813.0
2023-09-19 10:10:00,34.52,34.59,34.52,34.52,79389.0,32.0682,32.1332,32.0682,32.0682,79389.0
2023-09-19 10:20:00,34.52,34.53,34.46,34.51,122700.0,32.0682,32.0775,32.0124,32.0589,122700.0
2023-09-19 10:30:00,34.5,34.55,34.47,34.53,89359.0,32.0496,32.0961,32.0217,32.0775,89359.0
2023-09-19 10:40:00,34.53,34.57,34.52,34.55,45857.0,32.0775,32.1146,32.0682,32.0961,45857.0
2023-09-19 10:50:00,34.55,34.59,34.53,34.53,76434.0,32.0961,32.1332,32.0775,32.0775,76434.0
2023-09-19 11:00:00,34.53,34.53,34.46,34.48,91001.0,32.0775,32.0775,32.0124,32.031,91001.0
2023-09-19 11:10:00,34.48,34.5,34.45,34.47,96499.0,32.031,32.0496,32.0032,32.0217,96499.0
2023-09-19 11:20:00,34.46,34.47,34.42,34.43,65820.0,32.0124,32.0217,31.9753,31.9846,65820.0
2023-09-19 11:30:00,34.43,34.45,34.41,34.43,47553.0,31.9846,32.0032,31.966,31.9846,47553.0
2023-09-19 11:40:00,34.43,34.43,34.38,34.39,81459.0,31.9846,31.9846,31.9381,31.9474,81459.0
2023-09-19 11:50:00,34.39,34.41,34.36,34.39,62361.0,31.9474,31.966,31.9195,31.9474,62361.0
2023-09-19 12:00:00,34.39,34.39,34.35,34.35,51995.0,31.9474,31.9474,31.9103,31.9103,51995.0
2023-09-19 12:10:00,34.35,34.36,34.32,34.33,55999.0,31.9103,31.9195,31.8824,31.8917,55999.0
2023-09-19 12:20:00,34.34,34.34,34.32,34.34,99323.0,31.901,31.901,31.8824,31.901,99323.0
2023-09-19 12:30:00,34.34,34.34,34.22,34.26,138758.0,31.901,31.901,31.7895,31.8267,138758.0
2023-09-19 12:40:00,34.26,34.29,34.25,34.27,32669.0,31.8267,31.8545,31.8174,31.8359,32669.0
2023-09-19 12:50:00,34.27,34.27,34.17,34.2,63287.0,31.8359,31.8359,31.743,31.7709,63287.0
2023-09-19 13:00:00,34.2,34.2,34.1,34.13,37728.0,31.7709,31.7709,31.678,31.7059,37728.0
2023-09-19 13:10:00,34.12,34.15,34.09,34.14,72116.0,31.6966,31.7245,31.6687,31.7152,72116.0
2023-09-19 13:20:00,34.14,34.2,34.13,34.19,49364.0,31.7152,31.7709,31.7059,31.7616,49364.0
2023-09-19 13:30:00,34.18,34.22,34.15,34.17,42537.0,31.7523,31.7895,31.7245,31.743,42537.0
2023-09-19 13:40:00,34.16,34.18,34.14,34.16,38024.0,31.7338,31.7523,31.7152,31.7338,38024.0
2023-09-19 13:50:00,34.17,34.23,34.15,34.2,55437.0,31.743,31.7988,31.7245,31.7709,55437.0
2023-09-19 14:00:00,34.2,34.23,34.19,34.19,61083.0,31.7709,31.7988,31.7616,31.7616,61083.0
2023-09-19 14:10:00,34.19,34.19,34.14,34.16,59708.0,31.7616,31.7616,31.7152,31.7338,59708.0
2023-09-19 14:20:00,34.17,34.18,34.14,34.16,61812.0,31.743,31.7523,31.7152,31.7338,61812.0
2023-09-19 14:30:00,34.16,34.25,34.16,34.23,99898.0,31.7338,31.8174,31.7338,31.7988,99898.0
2023-09-19 14:40:00,34.23,34.24,34.19,34.2,97619.0,31.7988,31.8081,31.7616,31.7709,97619.0
2023-09-19 14:50:00,34.2,34.21,34.14,34.15,57594.0,31.7709,31.7802,31.7152,31.7245,57594.0
2023-09-19 15:00:00,34.15,34.16,34.1,34.12,62827.0,31.7245,31.7338,31.678,31.6966,62827.0
2023-09-19 15:10:00,34.12,34.16,34.1,34.15,59943.0,31.6966,31.7338,31.678,31.7245,59943.0
2023-09-19 15:20:00,34.16,34.23,34.14,34.23,75609.0,31.7338,31.7988,31.7152,31.7988,75609.0
2023-09-19 15:30:00,34.23,34.25,34.21,34.22,92278.0,31.7988,31.8174,31.7802,31.7895,92278.0
2023-09-19 15:40:00,34.22,34.3,34.21,34.3,121007.0,31.7895,31.8638,31.7802,31.8638,121007.0
2023-09-19 15:50:00,34.29,34.31,34.28,34.31,471082.0,31.8545,31.8731,31.8452,31.8731,471082.0
2023-09-20 09:30:00,34.19,34.37,34.19,34.36,136580.0,31.7616,31.9288,31.7616,31.9195,136580.0
2023-09-20 09:40:00,34.35,34.38,34.22,34.26,105817.0,31.9103,31.9381,31.7895,31.8267,105817.0
2023-09-20 09:50:00,34.26,34.3,34.25,34.29,84222.0,31.8267,31.8638,31.8174,31.8545,84222.0
2023-09-20 10:00:00,34.29,34.36,34.28,34.33,93696.0,31.8545,31.9195,31.8452,31.8917,93696.0
2023-09-20 10:10:00,34.33,34.38,34.32,34.37,77304.0,31.8917,31.9381,31.8824,31.9288,77304.0
2023-09-20 10:20:00,34.37,34.43,34.37,34.42,75770.0,31.9288,31.9846,31.9288,31.9753,75770.0
2023-09-20 10:30:00,34.41,34.42,34.34,34.34,46997.0,31.966,31.9753,31.901,31.901,46997.0
2023-09-20 10:40:00,34.34,34.39,34.34,34.38,49315.0,31.901,31.9474,31.901,31.9381,49315.0
2023-09-20 10:50:00,34.39,34.44,34.36,34.42,61968.0,31.9474,31.9939,31.9195,31.9753,61968.0
2023-09-20 11:00:00,34.41,34.5,34.41,34.49,43040.0,31.966,32.0496,31.966,32.0403,43040.0
2023-09-20 11:10:00,34.5,34.52,34.48,34.51,91859.0,32.0496,32.0682,32.031,32.0589,91859.0
2023-09-20 11:20:00,34.51,34.53,34.46,34.46,43475.0,32.0589,32.0775,32.0124,32.0124,43475.0
2023-09-20 11:30:00,34.47,34.48,34.44,34.44,67062.0,32.0217,32.031,31.9939,31.9939,67062.0
2023-09-20 11:40:00,34.44,34.46,34.42,34.43,85783.0,31.9939,32.0124,31.9753,31.9846,85783.0
2023-09-20 11:50:00,34.42,34.42,34.34,34.39,38238.0,31.9753,31.9753,31.901,31.9474,38238.0
2023-09-20 12:00:00,34.39,34.42,34.38,34.41,50983.0,31.9474,31.9753,31.9381,31.966,50983.0
2023-09-20 12:10:00,34.41,34.44,34.39,34.43,21506.0,31.966,31.9939,31.9474,31.9846,21506.0
2023-09-20 12:20:00,34.43,34.46,34.41,34.45,18845.0,31.9846,32.0124,31.966,32.0032,18845.0
2023-09-20 12:30:00,34.45,34.47,34.44,34.45,34132.0,32.0032,32.0217,31.9939,32.0032,34132.0
2023-09-20 12:40:00,34.45,34.46,34.44,34.45,29113.0,32.0032,32.0124,31.9939,32.0032,29113.0
2023-09-20 12:50:00,34.45,34.49,34.45,34.47,40535.0,32.0032,32.0403,32.0032,32.0217,40535.0
2023-09-20 13:00:00,34.46,34.48,34.46,34.47,17529.0,32.0124,32.031,32.0124,32.0217,17529.0
2023-09-20 13:10:00,34.48,34.5,34.47,34.5,21495.0,32.031,32.0496,32.0217,32.0496,21495.0
2023-09-20 13:20:00,34.5,34.52,34.48,34.51,34211.0,32.0496,32.0682,32.031,32.0589,34211.0
2023-09-20 13:30:00,34.52,34.52,34.5,34.51,36099.0,32.0682,32.0682,32.0496,32.0589,36099.0
2023-09-20 13:40:00,34.5,34.52,34.49,34.51,40778.0,32.0496,32.0682,32.0403,32.0589,40778.0
2023-09-20 13:50:00,34.5,34.52,34.48,34.5,46024.0,32.0496,32.0682,32.031,32.0496,46024.0
2023-09-20 14:00:00,34.5,34.5,34.4,34.49,56757.0,32.0496,32.0496,31.9567,32.0403,56757.0
2023-09-20 14:10:00,34.48,34.52,34.44,34.45,49168.0,32.031,32.0682,31.9939,32.0032,49168.0
2023-09-20 14:20:00,34.45,34.48,34.44,34.46,49170.0,32.0032,32.031,31.9939,32.0124,49170.0
2023-09-20 14:30:00,34.46,34.53,34.45,34.5,95763.0,32.0124,32.0775,32.0032,32.0496,95763.0
2023-09-20 14:40:00,34.49,34.52,34.46,34.46,60477.0,32.0403,32.0682,32.0124,32.0124,60477.0
2023-09-20 14:50:00,34.46,34.49,34.41,34.45,63029.0,32.0124,32.0403,31.966,32.0032,63029.0
2023-09-20 15:00:00,34.45,34.5,34.43,34.48,110367.0,32.0032,32.0496,31.9846,32.031,110367.0
2023-09-20 15:10:00,34.48,34.49,34.39,34.41,105605.0,32.031,32.0403,31.9474,31.966,105605.0
2023-09-20 15:20:00,34.41,34.44,34.39,34.43,94765.0,31.966,31.9939,31.9474,31.9846,94765.0
2023-09-20 15:30:00,34.43,34.43,34.37,34.39,213157.0,31.9846,31.9846,31.9288,31.9474,213157.0
2023-09-20 15:40:00,34.39,34.4,34.36,34.36,278536.0,31.9474,31.9567,31.9195,31.9195,278536.0
2023-09-20 15:50:00,34.36,34.37,34.3,34.31,517934.0,31.9195,31.9288,31.8638,31.8731,517934.0
2023-09-21 09:30:00,34.39,34.42,33.96,33.98,161995.0,31.9474,31.9753,31.548,31.5665,161995.0
2023-09-21 09:40:00,33.98,34.11,33.95,34.09,88127.0,31.5665,31.6873,31.5387,31.6687,88127.0
2023-09-21 09:50:00,34.1,34.14,34.05,34.09,68361.0,31.678,31.7152,31.6316,31.6687,68361.0
2023-09-21 10:00:00,34.1,34.14,34.03,34.11,185457.0,31.678,31.7152,31.613,31.6873,185457.0
2023-09-21 10:10:00,34.1,34.21,34.08,34.2,57395.0,31.678,31.7802,31.6594,31.7709,57395.0
2023-09-21 10:20:00,34.21,34.22,34.1,34.12,52445.0,31.7802,31.7895,31.678,31.6966,52445.0
2023-09-21 10:30:00,34.12,34.14,33.96,33.98,47049.0,31.6966,31.7152,31.548,31.5665,47049.0
2023-09-21 10:40:00,33.99,33.99,33.84,33.86,70224.0,31.5758,31.5758,31.4365,31.4551,70224.0
2023-09-21 10:50:00,33.86,33.88,33.79,33.82,55533.0,31.4551,31.4736,31.39,31.4179,55533.0
2023-09-21 11:00:00,33.82,33.89,33.79,33.85,95318.0,31.4179,31.4829,31.39,31.4458,95318.0
2023-09-21 11:10:00,33.85,33.88,33.79,33.83,92922.0,31.4458,31.4736,31.39,31.4272,92922.0
2023-09-21 11:20:00,33.83,33.87,33.81,33.81,113126.0,31.4272,31.4644,31.4086,31.4086,113126.0
2023-09-21 11:30:00,33.82,33.85,33.76,33.77,152937.0,31.4179,31.4458,31.3622,31.3715,152937.0
2023-09-21 11:40:00,33.77,33.79,33.72,33.77,69583.0,31.3715,31.39,31.325,31.3715,69583.0
2023-09-21 11:50:00,33.77,33.78,33.71,33.72,37786.0,31.3715,31.3807,31.3157,31.325,37786.0
2023-09-21 12:00:00,33.72,33.76,33.7,33.75,57718.0,31.325,31.3622,31.3064,31.3529,57718.0
2023-09-21 12:10:00,33.74,33.75,33.7,33.73,55275.0,31.3436,31.3529,31.3064,31.3343,55275.0
2023-09-21 12:20:00,33.72,33.76,33.71,33.76,38655.0,31.325,31.3622,31.3157,31.3622,38655.0
2023-09-21 12:30:00,33.76,33.83,33.75,33.82,58172.0,31.3622,31.4272,31.3529,31.4179,58172.0
2023-09-21 12:40:00,33.83,33.85,33.79,33.81,44263.0,31.4272,31.4458,31.39,31.4086,44263.0
2023-09-21 12:50:00,33.82,33.84,33.8,33.83,75469.0,31.4179,31.4365,31.3993,31.4272,75469.0
2023-09-21 13:00:00,33.82,33.83,33.8,33.8,30744.0,31.4179,31.4272,31.3993,31.3993,30744.0
2023-09-21 13:10:00,33.81,33.84,33.78,33.83,42864.0,31.4086,31.4365,31.3807,31.4272,42864.0
2023-09-21 13:20:00,33.83,33.85,33.81,33.83,41060.0,31.4272,31.4458,31.4086,31.4272,41060.0
2023-09-21 13:30:00,33.82,33.85,33.8,33.83,47157.0,31.4179,31.4458,31.3993,31.4272,47157.0
2023-09-21 13:40:00,33.83,33.84,33.79,33.8,41589.0,31.4272,31.4365,31.39,31.3993,41589.0
2023-09-21 13:50:00,33.8,33.81,33.76,33.76,72370.0,31.3993,31.4086,31.3622,31.3622,72370.0
2023-09-21 14:00:00,33.76,33.77,33.7,33.7,69758.0,31.3622,31.3715,31.3064,31.3064,69758.0
2023-09-21 14:10:00,33.71,33.71,33.62,33.64,46725.0,31.3157,31.3157,31.2321,31.2507,46725.0
2023-09-21 14:20:00,33.64,33.66,33.59,33.59,57068.0,31.2507,31.2693,31.2042,31.2042,57068.0
2023-09-21 14:30:00,33.59,33.61,33.56,33.58,52702.0,31.2042,31.2228,31.1764,31.1949,52702.0
2023-09-21 14:40:00,33.59,33.62,33.58,33.59,38652.0,31.2042,31.2321,31.1949,31.2042,38652.0
2023-09-21 14:50:00,33.59,33.61,33.56,33.57,58369.0,31.2042,31.2228,31.1764,31.1857,58369.0
2023-09-21 15:00:00,33.56,33.56,33.52,33.55,92668.0,31.1764,31.1764,31.1392,31.1671,92668.0
2023-09-21 15:10:00,33.55,33.56,33.45,33.45,77290.0,31.1671,31.1764,31.0742,31.0742,77290.0
2023-09-21 15:20:00,33.46,33.47,33.37,33.38,94705.0,31.0835,31.0928,30.9999,31.0092,94705.0
2023-09-21 15:30:00,33.38,33.46,33.36,33.41,179719.0,31.0092,31.0835,30.9906,31.037,179719.0
2023-09-21 15:40:00,33.42,33.45,33.38,33.45,192696.0,31.0463,31.0742,31.0092,31.0742,192696.0
2023-09-21 15:50:00,33.44,33.5,33.39,33.45,902644.0,31.0649,31.1206,31.0184,31.0742,902644.0
2023-09-22 09:30:00,33.6,33.83,33.48,33.81,99756.0,31.2135,31.4272,31.1021,31.4086,99756.0
2023-09-22 09:40:00,33.81,33.83,33.59,33.63,179704.0,31.4086,31.4272,31.2042,31.2414,179704.0
2023-09-22 09:50:00,33.63,33.65,33.49,33.58,62179.0,31.2414,31.26,31.1113,31.1949,62179.0
2023-09-22 10:00:00,33.58,33.75,33.57,33.72,91265.0,31.1949,31.3529,31.1857,31.325,91265.0
2023-09-22 10:10:00,33.72,33.74,33.61,33.67,72944.0,31.325,31.3436,31.2228,31.2786,72944.0
2023-09-22 10:20:00,33.67,33.69,33.61,33.66,76352.0,31.2786,31.2971,31.2228,31.2693,76352.0
2023-09-22 10:30:00,33.66,33.67,33.63,33.66,67375.0,31.2693,31.2786,31.2414,31.2693,67375.0
2023-09-22 10:40:00,33.65,33.73,33.64,33.71,42776.0,31.26,31.3343,31.2507,31.3157,42776.0
2023-09-22 10:50:00,33.72,33.73,33.67,33.69,61734.0,31.325,31.3343,31.2786,31.2971,61734.0
2023-09-22 11:00:00,33.69,33.69,33.55,33.63,124671.0,31.2971,31.2971,31.1671,31.2414,124671.0
2023-09-22 11:10:00,33.62,33.77,33.62,33.75,172005.0,31.2321,31.3715,31.2321,31.3529,172005.0
2023-09-22 11:20:00,33.75,33.82,33.75,33.79,61898.0,31.3529,31.4179,31.3529,31.39,61898.0
2023-09-22 11:30:00,33.78,33.81,33.75,33.8,51717.0,31.3807,31.4086,31.3529,31.3993,51717.0
2023-09-22 11:40:00,33.8,33.86,33.79,33.84,90398.0,31.3993,31.4551,31.39,31.4365,90398.0
2023-09-22 11:50:00,33.84,33.86,33.79,33.8,125134.0,31.4365,31.4551,31.39,31.3993,125134.0
2023-09-22 12:00:00,33.8,33.8,33.71,33.72,93707.0,31.3993,31.3993,31.3157,31.325,93707.0
2023-09-22 12:10:00,33.72,33.79,33.71,33.79,50615.0,31.325,31.39,31.3157,31.39,50615.0
2023-09-22 12:20:00,33.79,33.82,33.76,33.76,40305.0,31.39,31.4179,31.3622,31.3622,40305.0
2023-09-22 12:30:00,33.77,33.82,33.76,33.82,71703.0,31.3715,31.4179,31.3622,31.4179,71703.0
2023-09-22 12:40:00,33.82,33.85,33.81,33.84,74362.0,31.4179,31.4458,31.4086,31.4365,74362.0
2023-09-22 12:50:00,33.84,33.85,33.8,33.84,55649.0,31.4365,31.4458,31.3993,31.4365,55649.0
2023-09-22 13:00:00,33.84,33.89,33.83,33.85,31866.0,31.4365,31.4829,31.4272,31.4458,31866.0
2023-09-22 13:10:00,33.85,33.87,33.83,33.84,30907.0,31.4458,31.4644,31.4272,31.4365,30907.0
2023-09-22 13:20:00,33.83,33.84,33.8,33.81,47497.0,31.4272,31.4365,31.3993,31.4086,47497.0
2023-09-22 13:30:00,33.8,33.83,33.7,33.72,114812.0,31.3993,31.4272,31.3064,31.325,114812.0
2023-09-22 13:40:00,33.72,33.74,33.7,33.73,37149.0,31.325,31.3436,31.3064,31.3343,37149.0
2023-09-22 13:50:00,33.73,33.79,33.73,33.76,56825.0,31.3343,31.39,31.3343,31.3622,56825.0
2023-09-22 14:00:00,33.76,33.81,33.74,33.81,61317.0,31.3622,31.4086,31.3436,31.4086,61317.0
2023-09-22 14:10:00,33.81,33.82,33.79,33.79,57402.0,31.4086,31.4179,31.39,31.39,57402.0
2023-09-22 14:20:00,33.79,33.82,33.71,33.74,365073.0,31.39,31.4179,31.3157,31.3436,365073.0
2023-09-22 14:30:00,33.74,33.79,33.72,33.75,70441.0,31.3436,31.39,31.325,31.3529,70441.0
2023-09-22 14:40:00,33.76,33.76,33.67,33.69,59274.0,31.3622,31.3622,31.2786,31.2971,59274.0
2023-09-22 14:50:00,33.69,33.71,33.67,33.69,78394.0,31.2971,31.3157,31.2786,31.2971,78394.0
2023-09-22 15:00:00,33.7,33.81,33.69,33.8,71336.0,31.3064,31.4086,31.2971,31.3993,71336.0
2023-09-22 15:10:00,33.8,33.84,33.8,33.84,44730.0,31.3993,31.4365,31.3993,31.4365,44730.0
2023-09-22 15:20:00,33.83,33.85,33.81,33.82,67621.0,31.4272,31.4458,31.4086,31.4179,67621.0
2023-09-22 15:30:00,33.83,33.83,33.72,33.72,83968.0,31.4272,31.4272,31.325,31.325,83968.0
2023-09-22 15:40:00,33.72,33.73,33.6,33.66,140717.0,31.325,31.3343,31.2135,31.2693,140717.0
2023-09-22 15:50:00,33.66,33.7,33.61,33.61,542483.0,31.2693,31.3064,31.2228,31.2228,542483.0
2023-09-25 09:30:00,33.52,33.68,33.5,33.55,197463.0,31.1392,31.2878,31.1206,31.1671,197463.0
2023-09-25 09:40:00,33.55,33.7,33.49,33.69,98853.0,31.1671,31.3064,31.1113,31.2971,98853.0
2023-09-25 09:50:00,33.68,33.75,33.6,33.74,79492.0,31.2878,31.3529,31.2135,31.3436,79492.0
2023-09-25 10:00:00,33.73,33.75,33.66,33.73,45193.0,31.3343,31.3529,31.2693,31.3343,45193.0
2023-09-25 10:10:00,33.73,33.84,33.72,33.79,62270.0,31.3343,31.4365,31.325,31.39,62270.0
2023-09-25 10:20:00,33.79,33.84,33.76,33.8,81247.0,31.39,31.4365,31.3622,31.3993,81247.0
2023-09-25 10:30:00,33.79,33.93,33.77,33.93,69418.0,31.39,31.5201,31.3715,31.5201,69418.0
2023-09-25 10:40:00,33.93,33.93,33.84,33.89,69481.0,31.5201,31.5201,31.4365,31.4829,69481.0
2023-09-25 10:50:00,33.88,33.93,33.86,33.91,107162.0,31.4736,31.5201,31.4551,31.5015,107162.0
2023-09-25 11:00:00,33.91,33.91,33.8,33.91,75646.0,31.5015,31.5015,31.3993,31.5015,75646.0
2023-09-25 11:10:00,33.91,33.96,33.87,33.95,69589.0,31.5015,31.548,31.4644,31.5387,69589.0
2023-09-25 11:20:00,33.95,33.96,33.88,33.88,42897.0,31.5387,31.548,31.4736,31.4736,42897.0
2023-09-25 11:30:00,33.89,33.9,33.8,33.83,66779.0,31.4829,31.4922,31.3993,31.4272,66779.0
2023-09-25 11:40:00,33.83,33.93,33.82,33.91,92804.0,31.4272,31.5201,31.4179,31.5015,92804.0
2023-09-25 11:50:00,33.91,33.95,33.91,33.91,52550.0,31.5015,31.5387,31.5015,31.5015,52550.0
2023-09-25 12:00:00,33.91,33.97,33.9,33.93,56093.0,31.5015,31.5572,31.4922,31.5201,56093.0
2023-09-25 12:10:00,33.93,33.94,33.89,33.91,39966.0,31.5201,31.5294,31.4829,31.5015,39966.0
2023-09-25 12:20:00,33.91,33.96,33.9,33.94,31491.0,31.5015,31.548,31.4922,31.5294,31491.0
2023-09-25 12:30:00,33.94,33.96,33.92,33.95,33991.0,31.5294,31.548,31.5108,31.5387,33991.0
2023-09-25 12:40:00,33.95,33.99,33.93,33.95,62350.0,31.5387,31.5758,31.5201,31.5387,62350.0
2023-09-25 12:50:00,33.94,33.96,33.91,33.95,41359.0,31.5294,31.548,31.5015,31.5387,41359.0
2023-09-25 13:00:00,33.95,33.96,33.91,33.95,69765.0,31.5387,31.548,31.5015,31.5387,69765.0
2023-09-25 13:10:00,33.95,34.0,33.94,33.99,50459.0,31.5387,31.5851,31.5294,31.5758,50459.0
2023-09-25 13:20:00,33.98,33.99,33.92,33.95,49549.0,31.5665,31.5758,31.5108,31.5387,49549.0
2023-09-25 13:30:00,33.95,33.98,33.93,33.97,49023.0,31.5387,31.5665,31.5201,31.5572,49023.0
2023-09-25 13:40:00,33.97,33.99,33.95,33.96,51535.0,31.5572,31.5758,31.5387,31.548,51535.0
2023-09-25 13:50:00,33.96,34.01,33.96,34.01,55577.0,31.548,31.5944,31.548,31.5944,55577.0
2023-09-25 14:00:00,34.01,34.03,33.93,33.93,58887.0,31.5944,31.613,31.5201,31.5201,58887.0
2023-09-25 14:10:00,33.93,33.94,33.9,33.91,69164.0,31.5201,31.5294,31.4922,31.5015,69164.0
2023-09-25 14:20:00,33.91,33.92,33.85,33.88,69172.0,31.5015,31.5108,31.4458,31.4736,69172.0
2023-09-25 14:30:00,33.88,33.93,33.87,33.89,67939.0,31.4736,31.5201,31.4644,31.4829,67939.0
2023-09-25 14:40:00,33.9,33.93,33.89,33.93,78554.0,31.4922,31.5201,31.4829,31.5201,78554.0
2023-09-25 14:50:00,33.93,33.94,33.88,33.89,60316.0,31.5201,31.5294,31.4736,31.4829,60316.0
2023-09-25 15:00:00,33.89,33.9,33.82,33.83,72406.0,31.4829,31.4922,31.4179,31.4272,72406.0
2023-09-25 15:10:00,33.83,33.95,33.81,33.95,155671.0,31.4272,31.5387,31.4086,31.5387,155671.0
2023-09-25 15:20:00,33.95,33.96,33.86,33.89,78759.0,31.5387,31.548,31.4551,31.4829,78759.0
2023-09-25 15:30:00,33.89,33.91,33.87,33.91,90080.0,31.4829,31.5015,31.4644,31.5015,90080.0
2023-09-25 15:40:00,33.91,33.93,33.88,33.91,166351.0,31.5015,31.5201,31.4736,31.5015,166351.0
2023-09-25 15:50:00,33.91,34.0,33.86,33.96,587875.0,31.5015,31.5851,31.4551,31.548,587875.0
2023-09-26 09:30:00,33.68,33.74,33.58,33.66,104623.0,31.2878,31.3436,31.1949,31.2693,104623.0
2023-09-26 09:40:00,33.66,33.71,33.61,33.63,157866.0,31.2693,31.3157,31.2228,31.2414,157866.0
2023-09-26 09:50:00,33.62,33.68,33.55,33.67,150844.0,31.2321,31.2878,31.1671,31.2786,150844.0
2023-09-26 10:00:00,33.66,33.69,33.61,33.63,288789.0,31.2693,31.2971,31.2228,31.2414,288789.0
2023-09-26 10:10:00,33.63,33.64,33.52,33.57,160457.0,31.2414,31.2507,31.1392,31.1857,160457.0
2023-09-26 10:20:00,33.57,33.71,33.56,33.71,175538.0,31.1857,31.3157,31.1764,31.3157,175538.0
2023-09-26 10:30:00,33.71,33.81,33.7,33.8,122272.0,31.3157,31.4086,31.3064,31.3993,122272.0
2023-09-26 10:40:00,33.8,33.87,33.79,33.8,114655.0,31.3993,31.4644,31.39,31.3993,114655.0
2023-09-26 10:50:00,33.8,33.82,33.77,33.82,104725.0,31.3993,31.4179,31.3715,31.4179,104725.0
2023-09-26 11:00:00,33.82,33.83,33.7,33.73,75329.0,31.4179,31.4272,31.3064,31.3343,75329.0
2023-09-26 11:10:00,33.74,33.76,33.71,33.75,70407.0,31.3436,31.3622,31.3157,31.3529,70407.0
2023-09-26 11:20:00,33.75,33.75,33.68,33.69,72331.0,31.3529,31.3529,31.2878,31.2971,72331.0
2023-09-26 11:30:00,33.69,33.72,33.64,33.7,130745.0,31.2971,31.325,31.2507,31.3064,130745.0
2023-09-26 11:40:00,33.7,33.71,33.64,33.65,87583.0,31.3064,31.3157,31.2507,31.26,87583.0
2023-09-26 11:50:00,33.65,33.74,33.65,33.71,95280.0,31.26,31.3436,31.26,31.3157,95280.0
2023-09-26 12:00:00,33.7,33.72,33.65,33.66,76294.0,31.3064,31.325,31.26,31.2693,76294.0
2023-09-26 12:10:00,33.65,33.67,33.63,33.66,101020.0,31.26,31.2786,31.2414,31.2693,101020.0
2023-09-26 12:20:00,33.65,33.7,33.64,33.67,41645.0,31.26,31.3064,31.2507,31.2786,41645.0
2023-09-26 12:30:00,33.68,33.68,33.65,33.68,60642.0,31.2878,31.2878,31.26,31.2878,60642.0
2023-09-26 12:40:00,33.68,33.7,33.67,33.69,49280.0,31.2878,31.3064,31.2786,31.2971,49280.0
2023-09-26 12:50:00,33.69,33.71,33.68,33.69,50335.0,31.2971,31.3157,31.2878,31.2971,50335.0
2023-09-26 13:00:00,33.7,33.78,33.69,33.77,239862.0,31.3064,31.3807,31.2971,31.3715,239862.0
2023-09-26 13:10:00,33.77,33.78,33.72,33.73,71782.0,31.3715,31.3807,31.325,31.3343,71782.0
2023-09-26 13:20:00,33.72,33.76,33.72,33.75,89851.0,31.325,31.3622,31.325,31.3529,89851.0
2023-09-26 13:30:00,33.75,33.76,33.68,33.7,223155.0,31.3529,31.3622,31.2878,31.3064,223155.0
2023-09-26 13:40:00,33.7,33.71,33.66,33.7,341379.0,31.3064,31.3157,31.2693,31.3064,341379.0
2023-09-26 13:50:00,33.7,33.76,33.7,33.75,163395.0,31.3064,31.3622,31.3064,31.3529,163395.0
2023-09-26 14:00:00,33.74,33.76,33.68,33.69,164360.0,31.3436,31.3622,31.2878,31.2971,164360.0
2023-09-26 14:10:00,33.69,33.7,33.63,33.64,162974.0,31.2971,31.3064,31.2414,31.2507,162974.0
2023-09-26 14:20:00,33.64,33.64,33.55,33.56,133742.0,31.2507,31.2507,31.1671,31.1764,133742.0
2023-09-26 14:30:00,33.56,33.59,33.55,33.58,73013.0,31.1764,31.2042,31.1671,31.1949,73013.0
2023-09-26 14:40:00,33.58,33.59,33.53,33.55,211224.0,31.1949,31.2042,31.1485,31.1671,211224.0
2023-09-26 14:50:00,33.55,33.56,33.52,33.53,97990.0,31.1671,31.1764,31.1392,31.1485,97990.0
2023-09-26 15:00:00,33.52,33.63,33.52,33.61,152612.0,31.1392,31.2414,31.1392,31.2228,152612.0
2023-09-26 15:10:00,33.62,33.63,33.52,33.52,181043.0,31.2321,31.2414,31.1392,31.1392,181043.0
2023-09-26 15:20:00,33.52,33.54,33.49,33.51,215434.0,31.1392,31.1578,31.1113,31.1299,215434.0
2023-09-26 15:30:00,33.51,33.62,33.5,33.61,204191.0,31.1299,31.2321,31.1206,31.2228,204191.0
2023-09-26 15:40:00,33.61,33.61,33.54,33.57,309318.0,31.2228,31.2228,31.1578,31.1857,309318.0
2023-09-26 15:50:00,33.57,33.64,33.54,33.57,624731.0,31.1857,31.2507,31.1578,31.1857,624731.0
2023-09-27 09:30:00,33.81,33.87,33.73,33.79,122509.0,31.4086,31.4644,31.3343,31.39,122509.0
2023-09-27 09:40:00,33.79,33.8,33.7,33.77,73196.0,31.39,31.3993,31.3064,31.3715,73196.0
2023-09-27 09:50:00,33.77,33.98,33.75,33.97,111621.0,31.3715,31.5665,31.3529,31.5572,111621.0
2023-09-27 10:00:00,33.97,33.97,33.84,33.9,100692.0,31.5572,31.5572,31.4365,31.4922,100692.0
2023-09-27 10:10:00,33.9,33.91,33.84,33.86,57464.0,31.4922,31.5015,31.4365,31.4551,57464.0
2023-09-27 10:20:00,33.86,34.05,33.85,33.97,278977.0,31.4551,31.6316,31.4458,31.5572,278977.0
2023-09-27 10:30:00,33.96,34.04,33.95,34.02,66719.0,31.548,31.6223,31.5387,31.6037,66719.0
2023-09-27 10:40:00,34.02,34.02,33.95,34.02,66854.0,31.6037,31.6037,31.5387,31.6037,66854.0
2023-09-27 10:50:00,34.02,34.02,33.95,33.96,128978.0,31.6037,31.6037,31.5387,31.548,128978.0
2023-09-27 11:00:00,33.96,34.07,33.94,34.0,121394.0,31.548,31.6501,31.5294,31.5851,121394.0
2023-09-27 11:10:00,34.0,34.01,33.92,33.95,126178.0,31.5851,31.5944,31.5108,31.5387,126178.0
2023-09-27 11:20:00,33.95,33.98,33.9,33.96,72379.0,31.5387,31.5665,31.4922,31.548,72379.0
2023-09-27 11:30:00,33.96,33.97,33.92,33.93,78760.0,31.548,31.5572,31.5108,31.5201,78760.0
2023-09-27 11:40:00,33.92,33.99,33.91,33.98,52758.0,31.5108,31.5758,31.5015,31.5665,52758.0
2023-09-27 11:50:00,33.98,34.07,33.98,34.06,58470.0,31.5665,31.6501,31.5665,31.6409,58470.0
2023-09-27 12:00:00,34.07,34.08,34.03,34.05,40290.0,31.6501,31.6594,31.613,31.6316,40290.0
2023-09-27 12:10:00,34.05,34.06,33.97,34.02,63250.0,31.6316,31.6409,31.5572,31.6037,63250.0
2023-09-27 12:20:00,34.02,34.06,34.01,34.03,59965.0,31.6037,31.6409,31.5944,31.613,59965.0
2023-09-27 12:30:00,34.03,34.12,34.01,34.09,68499.0,31.613,31.6966,31.5944,31.6687,68499.0
2023-09-27 12:40:00,34.09,34.15,34.08,34.11,94882.0,31.6687,31.7245,31.6594,31.6873,94882.0
2023-09-27 12:50:00,34.11,34.12,34.08,34.09,60407.0,31.6873,31.6966,31.6594,31.6687,60407.0
2023-09-27 13:00:00,34.08,34.11,34.06,34.08,56173.0,31.6594,31.6873,31.6409,31.6594,56173.0
2023-09-27 13:10:00,34.08,34.08,33.95,33.95,85827.0,31.6594,31.6594,31.5387,31.5387,85827.0
2023-09-27 13:20:00,33.95,33.96,33.89,33.91,66968.0,31.5387,31.548,31.4829,31.5015,66968.0
2023-09-27 13:30:00,33.9,33.96,33.9,33.94,72024.0,31.4922,31.548,31.4922,31.5294,72024.0
2023-09-27 13:40:00,33.94,33.97,33.9,33.97,75710.0,31.5294,31.5572,31.4922,31.5572,75710.0
2023-09-27 13:50:00,33.96,34.03,33.95,34.03,66766.0,31.548,31.613,31.5387,31.613,66766.0
2023-09-27 14:00:00,34.03,34.05,33.98,34.01,57240.0,31.613,31.6316,31.5665,31.5944,57240.0
2023-09-27 14:10:00,34.0,34.03,33.98,34.01,58116.0,31.5851,31.613,31.5665,31.5944,58116.0
2023-09-27 14:20:00,34.01,34.11,34.0,34.11,75756.0,31.5944,31.6873,31.5851,31.6873,75756.0
2023-09-27 14:30:00,34.1,34.26,34.1,34.26,85865.0,31.678,31.8267,31.678,31.8267,85865.0
2023-09-27 14:40:00,34.26,34.26,34.21,34.23,91563.0,31.8267,31.8267,31.7802,31.7988,91563.0
2023-09-27 14:50:00,34.23,34.26,34.21,34.23,77073.0,31.7988,31.8267,31.7802,31.7988,77073.0
2023-09-27 15:00:00,34.23,34.28,34.2,34.26,64187.0,31.7988,31.8452,31.7709,31.8267,64187.0
2023-09-27 15:10:00,34.25,34.26,34.15,34.17,91006.0,31.8174,31.8267,31.7245,31.743,91006.0
2023-09-27 15:20:00,34.17,34.26,34.17,34.24,85850.0,31.743,31.8267,31.743,31.8081,85850.0
2023-09-27 15:30:00,34.23,34.24,34.09,34.12,117754.0,31.7988,31.8081,31.6687,31.6966,117754.0
2023-09-27 15:40:00,34.11,34.11,34.05,34.08,258010.0,31.6873,31.6873,31.6316,31.6594,258010.0
2023-09-27 15:50:00,34.07,34.15,34.06,34.1,605078.0,31.6501,31.7245,31.6409,31.678,605078.0
2023-09-28 09:30:00,34.15,34.33,34.13,34.3,131944.0,31.7245,31.8917,31.7059,31.8638,131944.0
2023-09-28 09:40:00,34.32,34.46,34.24,34.43,165228.0,31.8824,32.0124,31.8081,31.9846,165228.0
2023-09-28 09:50:00,34.43,34.46,34.39,34.45,69734.0,31.9846,32.0124,31.9474,32.0032,69734.0
2023-09-28 10:00:00,34.45,34.5,34.43,34.44,90653.0,32.0032,32.0496,31.9846,31.9939,90653.0
2023-09-28 10:10:00,34.43,34.45,34.36,34.41,53180.0,31.9846,32.0032,31.9195,31.966,53180.0
2023-09-28 10:20:00,34.41,34.5,34.39,34.49,144163.0,31.966,32.0496,31.9474,32.0403,144163.0
2023-09-28 10:30:00,34.48,34.53,34.43,34.53,71800.0,32.031,32.0775,31.9846,32.0775,71800.0
2023-09-28 10:40:00,34.53,34.54,34.46,34.53,48504.0,32.0775,32.0868,32.0124,32.0775,48504.0
2023-09-28 10:50:00,34.53,34.55,34.47,34.52,73137.0,32.0775,32.0961,32.0217,32.0682,73137.0
2023-09-28 11:00:00,34.52,34.6,34.51,34.57,110441.0,32.0682,32.1425,32.0589,32.1146,110441.0
2023-09-28 11:10:00,34.56,34.59,34.52,34.54,73270.0,32.1053,32.1332,32.0682,32.0868,73270.0
2023-09-28 11:20:00,34.53,34.64,34.52,34.63,77578.0,32.0775,32.1797,32.0682,32.1704,77578.0
2023-09-28 11:30:00,34.64,34.64,34.57,34.59,75387.0,32.1797,32.1797,32.1146,32.1332,75387.0
2023-09-28 11:40:00,34.57,34.59,34.55,34.56,177319.0,32.1146,32.1332,32.0961,32.1053,177319.0
2023-09-28 11:50:00,34.55,34.59,34.55,34.59,93431.0,32.0961,32.1332,32.0961,32.1332,93431.0
2023-09-28 12:00:00,34.59,34.63,34.58,34.61,157794.0,32.1332,32.1704,32.1239,32.1518,157794.0
2023-09-28 12:10:00,34.62,34.66,34.6,34.66,107119.0,32.1611,32.1982,32.1425,32.1982,107119.0
2023-09-28 12:20:00,34.65,34.66,34.56,34.64,149115.0,32.189,32.1982,32.1053,32.1797,149115.0
2023-09-28 12:30:00,34.64,34.65,34.51,34.54,161785.0,32.1797,32.189,32.0589,32.0868,161785.0
2023-09-28 12:40:00,34.54,34.56,34.47,34.48,56121.0,32.0868,32.1053,32.0217,32.031,56121.0
2023-09-28 12:50:00,34.48,34.49,34.44,34.47,51594.0,32.031,32.0403,31.9939,32.0217,51594.0
2023-09-28 13:00:00,34.47,34.51,34.46,34.51,38543.0,32.0217,32.0589,32.0124,32.0589,38543.0
2023-09-28 13:10:00,34.51,34.51,34.47,34.47,46763.0,32.0589,32.0589,32.0217,32.0217,46763.0
2023-09-28 13:20:00,34.48,34.52,34.42,34.43,53400.0,32.031,32.0682,31.9753,31.9846,53400.0
2023-09-28 13:30:00,34.43,34.46,34.38,34.45,88876.0,31.9846,32.0124,31.9381,32.0032,88876.0
2023-09-28 13:40:00,34.45,34.45,34.38,34.4,33202.0,32.0032,32.0032,31.9381,31.9567,33202.0
2023-09-28 13:50:00,34.39,34.4,34.35,34.36,45407.0,31.9474,31.9567,31.9103,31.9195,45407.0
2023-09-28 14:00:00,34.37,34.42,34.36,34.41,35783.0,31.9288,31.9753,31.9195,31.966,35783.0
2023-09-28 14:10:00,34.41,34.45,34.39,34.44,67515.0,31.966,32.0032,31.9474,31.9939,67515.0
2023-09-28 14:20:00,34.43,34.46,34.41,34.44,41716.0,31.9846,32.0124,31.966,31.9939,41716.0
2023-09-28 14:30:00,34.44,34.44,34.35,34.4,66836.0,31.9939,31.9939,31.9103,31.9567,66836.0
2023-09-28 14:40:00,34.39,34.46,34.37,34.45,43518.0,31.9474,32.0124,31.9288,32.0032,43518.0
2023-09-28 14:50:00,34.45,34.46,34.41,34.45,62810.0,32.0032,32.0124,31.966,32.0032,62810.0
2023-09-28 15:00:00,34.45,34.47,34.41,34.44,64068.0,32.0032,32.0217,31.966,31.9939,64068.0
2023-09-28 15:10:00,34.44,34.49,34.43,34.48,75680.0,31.9939,32.0403,31.9846,32.031,75680.0
2023-09-28 15:20:00,34.48,34.55,34.47,34.54,92716.0,32.031,32.0961,32.0217,32.0868,92716.0
2023-09-28 15:30:00,34.53,34.53,34.4,34.42,116490.0,32.0775,32.0775,31.9567,31.9753,116490.0
2023-09-28 15:40:00,34.41,34.45,34.39,34.4,172654.0,31.966,32.0032,31.9474,31.9567,172654.0
2023-09-28 15:50:00,34.4,34.44,34.38,34.41,581244.0,31.9567,31.9939,31.9381,31.966,581244.0
2023-09-29 09:30:00,34.42,34.46,34.19,34.33,117145.0,31.9753,32.0124,31.7616,31.8917,117145.0
2023-09-29 09:40:00,34.34,34.35,34.14,34.16,95545.0,31.901,31.9103,31.7152,31.7338,95545.0
2023-09-29 09:50:00,34.16,34.22,34.13,34.19,50362.0,31.7338,31.7895,31.7059,31.7616,50362.0
2023-09-29 10:00:00,34.19,34.19,33.92,33.95,179213.0,31.7616,31.7616,31.5108,31.5387,179213.0
2023-09-29 10:10:00,33.94,33.96,33.81,33.91,162924.0,31.5294,31.548,31.4086,31.5015,162924.0
2023-09-29 10:20:00,33.91,33.93,33.8,33.82,152234.0,31.5015,31.5201,31.3993,31.4179,152234.0
2023-09-29 10:30:00,33.82,33.87,33.74,33.84,133230.0,31.4179,31.4644,31.3436,31.4365,133230.0
2023-09-29 10:40:00,33.83,33.88,33.78,33.84,127274.0,31.4272,31.4736,31.3807,31.4365,127274.0
2023-09-29 10:50:00,33.84,33.9,33.77,33.81,134984.0,31.4365,31.4922,31.3715,31.4086,134984.0
2023-09-29 11:00:00,33.83,33.85,33.73,33.79,85288.0,31.4272,31.4458,31.3343,31.39,85288.0
2023-09-29 11:10:00,33.79,33.87,33.78,33.82,100451.0,31.39,31.4644,31.3807,31.4179,100451.0
2023-09-29 11:20:00,33.82,33.94,33.79,33.8,115523.0,31.4179,31.5294,31.39,31.3993,115523.0
2023-09-29 11:30:00,33.78,33.83,33.7,33.77,139627.0,31.3807,31.4272,31.3064,31.3715,139627.0
2023-09-29 11:40:00,33.77,33.81,33.71,33.72,114999.0,31.3715,31.4086,31.3157,31.325,114999.0
2023-09-29 11:50:00,33.72,33.76,33.68,33.75,52843.0,31.325,31.3622,31.2878,31.3529,52843.0
2023-09-29 12:00:00,33.75,33.82,33.72,33.81,44189.0,31.3529,31.4179,31.325,31.4086,44189.0
2023-09-29 12:10:00,33.81,33.82,33.74,33.78,48045.0,31.4086,31.4179,31.3436,31.3807,48045.0
2023-09-29 12:20:00,33.78,33.81,33.75,33.77,85026.0,31.3807,31.4086,31.3529,31.3715,85026.0
2023-09-29 12:30:00,33.77,33.8,33.73,33.74,73191.0,31.3715,31.3993,31.3343,31.3436,73191.0
2023-09-29 12:40:00,33.74,33.77,33.7,33.72,105831.0,31.3436,31.3715,31.3064,31.325,105831.0
2023-09-29 12:50:00,33.72,33.72,33.63,33.66,81990.0,31.325,31.325,31.2414,31.2693,81990.0
2023-09-29 13:00:00,33.65,33.66,33.5,33.52,71207.0,31.26,31.2693,31.1206,31.1392,71207.0
2023-09-29 13:10:00,33.52,33.58,33.51,33.56,52552.0,31.1392,31.1949,31.1299,31.1764,52552.0
2023-09-29 13:20:00,33.55,33.61,33.53,33.61,72390.0,31.1671,31.2228,31.1485,31.2228,72390.0
2023-09-29 13:30:00,33.61,33.65,33.59,33.64,65871.0,31.2228,31.26,31.2042,31.2507,65871.0
2023-09-29 13:40:00,33.64,33.66,33.55,33.57,54237.0,31.2507,31.2693,31.1671,31.1857,54237.0
2023-09-29 13:50:00,33.57,33.64,33.55,33.58,86750.0,31.1857,31.2507,31.1671,31.1949,86750.0
2023-09-29 14:00:00,33.58,33.63,33.55,33.58,72258.0,31.1949,31.2414,31.1671,31.1949,72258.0
2023-09-29 14:10:00,33.57,33.59,33.54,33.55,73535.0,31.1857,31.2042,31.1578,31.1671,73535.0
2023-09-29 14:20:00,33.56,33.62,33.54,33.55,105498.0,31.1764,31.2321,31.1578,31.1671,105498.0
2023-09-29 14:30:00,33.55,33.56,33.5,33.52,136686.0,31.1671,31.1764,31.1206,31.1392,136686.0
2023-09-29 14:40:00,33.52,33.59,33.52,33.59,108640.0,31.1392,31.2042,31.1392,31.2042,108640.0
2023-09-29 14:50:00,33.59,33.72,33.57,33.7,97860.0,31.2042,31.325,31.1857,31.3064,97860.0
2023-09-29 15:00:00,33.7,33.77,33.68,33.7,128624.0,31.3064,31.3715,31.2878,31.3064,128624.0
2023-09-29 15:10:00,33.7,33.78,33.68,33.73,184924.0,31.3064,31.3807,31.2878,31.3343,184924.0
2023-09-29 15:20:00,33.73,33.74,33.67,33.7,115454.0,31.3343,31.3436,31.2786,31.3064,115454.0
2023-09-29 15:30:00,33.7,33.7,33.63,33.66,123126.0,31.3064,31.3064,31.2414,31.2693,123126.0
2023-09-29 15:40:00,33.65,33.73,33.6,33.73,315119.0,31.26,31.3343,31.2135,31.3343,315119.0
2023-09-29 15:50:00,33.73,33.8,33.67,33.7,721624.0,31.3343,31.3993,31.2786,31.3064,721624.0
2023-10-02 09:30:00,33.54,33.67,33.32,33.34,143245.0,31.1578,31.2786,30.9534,30.972,143245.0
2023-10-02 09:40:00,33.35,33.35,32.96,32.98,312799.0,30.9813,30.9813,30.619,30.6376,312799.0
2023-10-02 09:50:00,32.98,33.22,32.95,33.22,153263.0,30.6376,30.8605,30.6097,30.8605,153263.0
2023-10-02 10:00:00,33.22,33.3,33.11,33.12,128964.0,30.8605,30.9348,30.7583,30.7676,128964.0
2023-10-02 10:10:00,33.12,33.14,33.04,33.07,100876.0,30.7676,30.7862,30.6933,30.7212,100876.0
2023-10-02 10:20:00,33.08,33.11,32.9,32.93,228913.0,30.7305,30.7583,30.5632,30.5911,228913.0
2023-10-02 10:30:00,32.92,33.08,32.91,33.03,115976.0,30.5818,30.7305,30.5725,30.684,115976.0
2023-10-02 10:40:00,33.03,33.09,32.99,33.03,92993.0,30.684,30.7398,30.6469,30.684,92993.0
2023-10-02 10:50:00,33.03,33.12,33.01,33.11,77846.0,30.684,30.7676,30.6654,30.7583,77846.0
2023-10-02 11:00:00,33.12,33.18,33.05,33.07,136340.0,30.7676,30.8234,30.7026,30.7212,136340.0
2023-10-02 11:10:00,33.07,33.08,32.93,32.96,120528.0,30.7212,30.7305,30.5911,30.619,120528.0
2023-10-02 11:20:00,32.95,33.01,32.91,32.94,107491.0,30.6097,30.6654,30.5725,30.6004,107491.0
2023-10-02 11:30:00,32.94,33.05,32.93,33.02,80931.0,30.6004,30.7026,30.5911,30.6747,80931.0
2023-10-02 11:40:00,33.01,33.04,32.97,32.98,86829.0,30.6654,30.6933,30.6283,30.6376,86829.0
2023-10-02 11:50:00,32.98,32.98,32.91,32.95,57593.0,30.6376,30.6376,30.5725,30.6097,57593.0
2023-10-02 12:00:00,32.95,32.96,32.88,32.91,85808.0,30.6097,30.619,30.5447,30.5725,85808.0
2023-10-02 12:10:00,32.91,32.98,32.91,32.93,41786.0,30.5725,30.6376,30.5725,30.5911,41786.0
2023-10-02 12:20:00,32.94,32.96,32.92,32.93,27355.0,30.6004,30.619,30.5818,30.5911,27355.0
2023-10-02 12:30:00,32.93,32.96,32.9,32.94,37580.0,30.5911,30.619,30.5632,30.6004,37580.0
2023-10-02 12:40:00,32.93,32.94,32.86,32.87,42588.0,30.5911,30.6004,30.5261,30.5354,42588.0
2023-10-02 12:50:00,32.86,32.95,32.86,32.93,90668.0,30.5261,30.6097,30.5261,30.5911,90668.0
2023-10-02 13:00:00,32.94,32.99,32.93,32.98,46022.0,30.6004,30.6469,30.5911,30.6376,46022.0
2023-10-02 13:10:00,32.98,33.0,32.93,33.0,83674.0,30.6376,30.6561,30.5911,30.6561,83674.0
2023-10-02 13:20:00,32.99,33.02,32.97,33.01,52250.0,30.6469,30.6747,30.6283,30.6654,52250.0
2023-10-02 13:30:00,33.01,33.02,32.96,32.98,59778.0,30.6654,30.6747,30.619,30.6376,59778.0
2023-10-02 13:40:00,32.98,33.02,32.98,33.0,55589.0,30.6376,30.6747,30.6376,30.6561,55589.0
2023-10-02 13:50:00,33.01,33.03,32.95,32.97,70038.0,30.6654,30.684,30.6097,30.6283,70038.0
2023-10-02 14:00:00,32.97,33.0,32.91,32.97,68645.0,30.6283,30.6561,30.5725,30.6283,68645.0
2023-10-02 14:10:00,32.98,33.06,32.97,32.98,95256.0,30.6376,30.7119,30.6283,30.6376,95256.0
2023-10-02 14:20:00,32.97,32.99,32.94,32.96,74168.0,30.6283,30.6469,30.6004,30.619,74168.0
2023-10-02 14:30:00,32.96,32.97,32.88,32.9,75641.0,30.619,30.6283,30.5447,30.5632,75641.0
2023-10-02 14:40:00,32.9,32.95,32.88,32.94,132726.0,30.5632,30.6097,30.5447,30.6004,132726.0
2023-10-02 14:50:00,32.93,32.99,32.92,32.94,94598.0,30.5911,30.6469,30.5818,30.6004,94598.0
2023-10-02 15:00:00,32.93,32.95,32.83,32.89,126570.0,30.5911,30.6097,30.4982,30.554,126570.0
2023-10-02 15:10:00,32.89,32.93,32.85,32.9,123477.0,30.554,30.5911,30.5168,30.5632,123477.0
2023-10-02 15:20:00,32.9,32.94,32.88,32.89,95188.0,30.5632,30.6004,30.5447,30.554,95188.0
2023-10-02 15:30:00,32.89,32.93,32.87,32.93,162742.0,30.554,30.5911,30.5354,30.5911,162742.0
2023-10-02 15:40:00,32.93,32.95,32.83,32.86,248217.0,30.5911,30.6097,30.4982,30.5261,248217.0
2023-10-02 15:50:00,32.85,32.98,32.82,32.93,717157.0,30.5168,30.6376,30.4889,30.5911,717157.0
2023-10-03 09:30:00,32.8,32.82,32.72,32.75,169364.0,30.4704,30.4889,30.396,30.4239,169364.0
2023-10-03 09:40:00,32.74,32.9,32.62,32.87,157608.0,30.4146,30.5632,30.3031,30.5354,157608.0
2023-10-03 09:50:00,32.87,32.88,32.74,32.78,96629.0,30.5354,30.5447,30.4146,30.4518,96629.0
2023-10-03 10:00:00,32.79,32.8,32.68,32.75,117361.0,30.4611,30.4704,30.3589,30.4239,117361.0
2023-10-03 10:10:00,32.75,32.83,32.68,32.69,96913.0,30.4239,30.4982,30.3589,30.3682,96913.0
2023-10-03 10:20:00,32.68,32.84,32.68,32.79,124782.0,30.3589,30.5075,30.3589,30.4611,124782.0
2023-10-03 10:30:00,32.78,32.81,32.72,32.77,114608.0,30.4518,30.4796,30.396,30.4425,114608.0
2023-10-03 10:40:00,32.77,32.81,32.72,32.74,143976.0,30.4425,30.4796,30.396,30.4146,143976.0
2023-10-03 10:50:00,32.75,32.79,32.7,32.78,138839.0,30.4239,30.4611,30.3775,30.4518,138839.0
2023-10-03 11:00:00,32.77,32.81,32.74,32.76,105866.0,30.4425,30.4796,30.4146,30.4332,105866.0
2023-10-03 11:10:00,32.75,32.76,32.65,32.7,93162.0,30.4239,30.4332,30.331,30.3775,93162.0
2023-10-03 11:20:00,32.7,32.72,32.66,32.69,51126.0,30.3775,30.396,30.3403,30.3682,51126.0
2023-10-03 11:30:00,32.69,32.7,32.59,32.62,78286.0,30.3682,30.3775,30.2753,30.3031,78286.0
2023-10-03 11:40:00,32.63,32.65,32.56,32.57,78874.0,30.3124,30.331,30.2474,30.2567,78874.0
2023-10-03 11:50:00,32.56,32.61,32.53,32.53,106578.0,30.2474,30.2938,30.2195,30.2195,106578.0
2023-10-03 12:00:00,32.53,32.62,32.49,32.6,227742.0,30.2195,30.3031,30.1824,30.2846,227742.0
2023-10-03 12:10:00,32.59,32.7,32.59,32.69,112415.0,30.2753,30.3775,30.2753,30.3682,112415.0
2023-10-03 12:20:00,32.69,32.83,32.67,32.83,173815.0,30.3682,30.4982,30.3496,30.4982,173815.0
2023-10-03 12:30:00,32.83,32.84,32.77,32.79,113485.0,30.4982,30.5075,30.4425,30.4611,113485.0
2023-10-03 12:40:00,32.79,32.83,32.75,32.83,92979.0,30.4611,30.4982,30.4239,30.4982,92979.0
2023-10-03 12:50:00,32.82,32.87,32.79,32.8,184689.0,30.4889,30.5354,30.4611,30.4704,184689.0
2023-10-03 13:00:00,32.8,32.86,32.79,32.82,117855.0,30.4704,30.5261,30.4611,30.4889,117855.0
2023-10-03 13:10:00,32.82,32.87,32.81,32.83,144170.0,30.4889,30.5354,30.4796,30.4982,144170.0
2023-10-03 13:20:00,32.83,32.88,32.82,32.88,178439.0,30.4982,30.5447,30.4889,30.5447,178439.0
2023-10-03 13:30:00,32.88,32.88,32.83,32.84,125147.0,30.5447,30.5447,30.4982,30.5075,125147.0
2023-10-03 13:40:00,32.84,32.86,32.8,32.82,125091.0,30.5075,30.5261,30.4704,30.4889,125091.0
2023-10-03 13:50:00,32.82,32.83,32.78,32.8,194770.0,30.4889,30.4982,30.4518,30.4704,194770.0
2023-10-03 14:00:00,32.8,32.81,32.69,32.72,183845.0,30.4704,30.4796,30.3682,30.396,183845.0
2023-10-03 14:10:00,32.71,32.73,32.67,32.7,133058.0,30.3867,30.4053,30.3496,30.3775,133058.0
2023-10-03 14:20:00,32.7,32.76,32.69,32.76,91818.0,30.3775,30.4332,30.3682,30.4332,91818.0
2023-10-03 14:30:00,32.76,32.85,32.76,32.83,133596.0,30.4332,30.5168,30.4332,30.4982,133596.0
2023-10-03 14:40:00,32.84,32.86,32.79,32.8,108752.0,30.5075,30.5261,30.4611,30.4704,108752.0
2023-10-03 14:50:00,32.8,32.85,32.79,32.84,149678.0,30.4704,30.5168,30.4611,30.5075,149678.0
2023-10-03 15:00:00,32.84,32.87,32.8,32.84,219804.0,30.5075,30.5354,30.4704,30.5075,219804.0
2023-10-03 15:10:00,32.84,32.9,32.81,32.9,143394.0,30.5075,30.5632,30.4796,30.5632,143394.0
2023-10-03 15:20:00,32.9,32.95,32.89,32.9,147612.0,30.5632,30.6097,30.554,30.5632,147612.0
2023-10-03 15:30:00,32.9,32.9,32.81,32.88,193272.0,30.5632,30.5632,30.4796,30.5447,193272.0
2023-10-03 15:40:00,32.88,32.91,32.86,32.87,232860.0,30.5447,30.5725,30.5261,30.5354,232860.0
2023-10-03 15:50:00,32.86,32.98,32.86,32.98,741165.0,30.5261,30.6376,30.5261,30.6376,741165.0
2023-10-04 09:30:00,32.95,33.11,32.83,32.84,187602.0,30.6097,30.7583,30.4982,30.5075,187602.0
2023-10-04 09:40:00,32.84,32.94,32.81,32.84,173255.0,30.5075,30.6004,30.4796,30.5075,173255.0
2023-10-04 09:50:00,32.83,33.03,32.8,33.03,128559.0,30.4982,30.684,30.4704,30.684,128559.0
2023-10-04 10:00:00,33.03,33.19,32.93,32.97,136413.0,30.684,30.8327,30.5911,30.6283,136413.0
2023-10-04 10:10:00,32.98,32.99,32.86,32.87,135255.0,30.6376,30.6469,30.5261,30.5354,135255.0
2023-10-04 10:20:00,32.87,32.89,32.8,32.84,105272.0,30.5354,30.554,30.4704,30.5075,105272.0
2023-10-04 10:30:00,32.83,32.93,32.8,32.88,95542.0,30.4982,30.5911,30.4704,30.5447,95542.0
2023-10-04 10:40:00,32.89,32.93,32.85,32.86,146471.0,30.554,30.5911,30.5168,30.5261,146471.0
2023-10-04 10:50:00,32.87,32.99,32.86,32.98,100474.0,30.5354,30.6469,30.5261,30.6376,100474.0
2023-10-04 11:00:00,32.98,33.08,32.93,33.05,105443.0,30.6376,30.7305,30.5911,30.7026,105443.0
2023-10-04 11:10:00,33.05,33.12,32.98,33.12,124544.0,30.7026,30.7676,30.6376,30.7676,124544.0
2023-10-04 11:20:00,33.12,33.15,33.08,33.14,146343.0,30.7676,30.7955,30.7305,30.7862,146343.0
2023-10-04 11:30:00,33.13,33.13,33.0,33.02,79475.0,30.7769,30.7769,30.6561,30.6747,79475.0
2023-10-04 11:40:00,33.03,33.06,32.97,33.02,105829.0,30.684,30.7119,30.6283,30.6747,105829.0
2023-10-04 11:50:00,33.01,33.07,33.0,33.04,88403.0,30.6654,30.7212,30.6561,30.6933,88403.0
2023-10-04 12:00:00,33.05,33.07,32.97,32.99,66657.0,30.7026,30.7212,30.6283,30.6469,66657.0
2023-10-04 12:10:00,32.99,33.06,32.99,33.04,82789.0,30.6469,30.7119,30.6469,30.6933,82789.0
2023-10-04 12:20:00,33.04,33.07,33.01,33.05,56697.0,30.6933,30.7212,30.6654,30.7026,56697.0
2023-10-04 12:30:00,33.06,33.11,33.05,33.09,42031.0,30.7119,30.7583,30.7026,30.7398,42031.0
2023-10-04 12:40:00,33.09,33.12,33.04,33.05,100683.0,30.7398,30.7676,30.6933,30.7026,100683.0
2023-10-04 12:50:00,33.05,33.06,32.97,32.98,69009.0,30.7026,30.7119,30.6283,30.6376,69009.0
2023-10-04 13:00:00,32.99,33.01,32.92,32.93,45599.0,30.6469,30.6654,30.5818,30.5911,45599.0
2023-10-04 13:10:00,32.92,32.96,32.9,32.91,80495.0,30.5818,30.619,30.5632,30.5725,80495.0
2023-10-04 13:20:00,32.9,32.91,32.84,32.84,73470.0,30.5632,30.5725,30.5075,30.5075,73470.0
2023-10-04 13:30:00,32.84,32.85,32.74,32.74,154194.0,30.5075,30.5168,30.4146,30.4146,154194.0
2023-10-04 13:40:00,32.74,32.77,32.7,32.76,88351.0,30.4146,30.4425,30.3775,30.4332,88351.0
2023-10-04 13:50:00,32.75,32.75,32.61,32.62,73445.0,30.4239,30.4239,30.2938,30.3031,73445.0
2023-10-04 14:00:00,32.61,32.64,32.59,32.64,80427.0,30.2938,30.3217,30.2753,30.3217,80427.0
2023-10-04 14:10:00,32.63,32.7,32.63,32.7,123141.0,30.3124,30.3775,30.3124,30.3775,123141.0
2023-10-04 14:20:00,32.7,32.72,32.59,32.6,110257.0,30.3775,30.396,30.2753,30.2846,110257.0
2023-10-04 14:30:00,32.59,32.65,32.58,32.61,93223.0,30.2753,30.331,30.266,30.2938,93223.0
2023-10-04 14:40:00,32.6,32.65,32.59,32.65,86157.0,30.2846,30.331,30.2753,30.331,86157.0
2023-10-04 14:50:00,32.64,32.7,32.63,32.7,82548.0,30.3217,30.3775,30.3124,30.3775,82548.0
2023-10-04 15:00:00,32.7,32.73,32.66,32.69,108187.0,30.3775,30.4053,30.3403,30.3682,108187.0
2023-10-04 15:10:00,32.69,32.79,32.68,32.76,147384.0,30.3682,30.4611,30.3589,30.4332,147384.0
2023-10-04 15:20:00,32.76,32.8,32.74,32.77,89111.0,30.4332,30.4704,30.4146,30.4425,89111.0
2023-10-04 15:30:00,32.77,32.83,32.76,32.81,143772.0,30.4425,30.4982,30.4332,30.4796,143772.0
2023-10-04 15:40:00,32.82,32.85,32.79,32.82,224845.0,30.4889,30.5168,30.4611,30.4889,224845.0
2023-10-04 15:50:00,32.82,32.94,32.79,32.92,1037996.0,30.4889,30.6004,30.4611,30.5818,1037996.0
2023-10-05 09:30:00,32.64,33.05,32.63,32.88,141836.0,30.3217,30.7026,30.3124,30.5447,141836.0
2023-10-05 09:40:00,32.87,33.01,32.84,32.96,73765.0,30.5354,30.6654,30.5075,30.619,73765.0
2023-10-05 09:50:00,32.97,33.17,32.96,33.14,70645.0,30.6283,30.8141,30.619,30.7862,70645.0
2023-10-05 10:00:00,33.15,33.22,33.06,33.22,116700.0,30.7955,30.8605,30.7119,30.8605,116700.0
2023-10-05 10:10:00,33.21,33.28,33.16,33.27,72509.0,30.8512,30.9163,30.8048,30.907,72509.0
2023-10-05 10:20:00,33.28,33.28,33.17,33.24,80212.0,30.9163,30.9163,30.8141,30.8791,80212.0
2023-10-05 10:30:00,33.23,33.31,33.22,33.23,69786.0,30.8698,30.9441,30.8605,30.8698,69786.0
2023-10-05 10:40:00,33.22,33.35,33.21,33.33,100907.0,30.8605,30.9813,30.8512,30.9627,100907.0
2023-10-05 10:50:00,33.33,33.35,33.29,33.31,96103.0,30.9627,30.9813,30.9255,30.9441,96103.0
2023-10-05 11:00:00,33.3,33.33,33.25,33.27,132699.0,30.9348,30.9627,30.8884,30.907,132699.0
2023-10-05 11:10:00,33.27,33.39,33.26,33.33,113472.0,30.907,31.0184,30.8977,30.9627,113472.0
2023-10-05 11:20:00,33.33,33.4,33.28,33.33,117892.0,30.9627,31.0277,30.9163,30.9627,117892.0
2023-10-05 11:30:00,33.32,33.45,33.29,33.45,184253.0,30.9534,31.0742,30.9255,31.0742,184253.0
2023-10-05 11:40:00,33.45,33.49,33.37,33.39,109400.0,31.0742,31.1113,30.9999,31.0184,109400.0
2023-10-05 11:50:00,33.38,33.38,33.3,33.32,89999.0,31.0092,31.0092,30.9348,30.9534,89999.0
2023-10-05 12:00:00,33.32,33.32,33.23,33.29,78580.0,30.9534,30.9534,30.8698,30.9255,78580.0
2023-10-05 12:10:00,33.29,33.36,33.27,33.34,77846.0,30.9255,30.9906,30.907,30.972,77846.0
2023-10-05 12:20:00,33.34,33.39,33.33,33.39,67057.0,30.972,31.0184,30.9627,31.0184,67057.0
2023-10-05 12:30:00,33.39,33.42,33.36,33.4,83026.0,31.0184,31.0463,30.9906,31.0277,83026.0
2023-10-05 12:40:00,33.39,33.4,33.36,33.38,44560.0,31.0184,31.0277,30.9906,31.0092,44560.0
2023-10-05 12:50:00,33.38,33.42,33.32,33.34,43255.0,31.0092,31.0463,30.9534,30.972,43255.0
2023-10-05 13:00:00,33.33,33.35,33.25,33.26,35990.0,30.9627,30.9813,30.8884,30.8977,35990.0
2023-10-05 13:10:00,33.27,33.3,33.25,33.27,45686.0,30.907,30.9348,30.8884,30.907,45686.0
2023-10-05 13:20:00,33.27,33.31,33.18,33.21,75064.0,30.907,30.9441,30.8234,30.8512,75064.0
2023-10-05 13:30:00,33.22,33.34,33.17,33.31,108406.0,30.8605,30.972,30.8141,30.9441,108406.0
2023-10-05 13:40:00,33.3,33.34,33.28,33.31,70853.0,30.9348,30.972,30.9163,30.9441,70853.0
2023-10-05 13:50:00,33.32,33.32,33.27,33.32,73593.0,30.9534,30.9534,30.907,30.9534,73593.0
2023-10-05 14:00:00,33.32,33.36,33.31,33.34,58493.0,30.9534,30.9906,30.9441,30.972,58493.0
2023-10-05 14:10:00,33.34,33.36,33.33,33.34,56189.0,30.972,30.9906,30.9627,30.972,56189.0
2023-10-05 14:20:00,33.34,33.36,33.28,33.36,143847.0,30.972,30.9906,30.9163,30.9906,143847.0
2023-10-05 14:30:00,33.36,33.46,33.36,33.46,84634.0,30.9906,31.0835,30.9906,31.0835,84634.0
2023-10-05 14:40:00,33.46,33.49,33.42,33.43,88660.0,31.0835,31.1113,31.0463,31.0556,88660.0
2023-10-05 14:50:00,33.43,33.43,33.36,33.4,120397.0,31.0556,31.0556,30.9906,31.0277,120397.0
2023-10-05 15:00:00,33.4,33.43,33.37,33.43,91280.0,31.0277,31.0556,30.9999,31.0556,91280.0
2023-10-05 15:10:00,33.43,33.48,33.41,33.45,112763.0,31.0556,31.1021,31.037,31.0742,112763.0
2023-10-05 15:20:00,33.45,33.49,33.44,33.48,70544.0,31.0742,31.1113,31.0649,31.1021,70544.0
2023-10-05 15:30:00,33.49,33.5,33.43,33.44,155712.0,31.1113,31.1206,31.0556,31.0649,155712.0
2023-10-05 15:40:00,33.44,33.45,33.34,33.39,329583.0,31.0649,31.0742,30.972,31.0184,329583.0
2023-10-05 15:50:00,33.38,33.39,33.28,33.35,1088474.0,31.0092,31.0184,30.9163,30.9813,1088474.0
2023-10-06 09:30:00,33.22,33.36,32.92,32.96,194913.0,30.8605,30.9906,30.5818,30.619,194913.0
2023-10-06 09:40:00,32.95,33.11,32.92,33.11,114143.0,30.6097,30.7583,30.5818,30.7583,114143.0
2023-10-06 09:50:00,33.1,33.27,33.1,33.26,106422.0,30.749,30.907,30.749,30.8977,106422.0
2023-10-06 10:00:00,33.26,33.31,33.18,33.2,130814.0,30.8977,30.9441,30.8234,30.8419,130814.0
2023-10-06 10:10:00,33.19,33.31,33.16,33.27,240688.0,30.8327,30.9441,30.8048,30.907,240688.0
2023-10-06 10:20:00,33.26,33.51,33.23,33.51,189091.0,30.8977,31.1299,30.8698,31.1299,189091.0
2023-10-06 10:30:00,33.52,33.59,33.46,33.59,139727.0,31.1392,31.2042,31.0835,31.2042,139727.0
2023-10-06 10:40:00,33.59,33.62,33.41,33.45,158615.0,31.2042,31.2321,31.037,31.0742,158615.0
2023-10-06 10:50:00,33.45,33.49,33.36,33.38,64167.0,31.0742,31.1113,30.9906,31.0092,64167.0
2023-10-06 11:00:00,33.38,33.48,33.36,33.48,63734.0,31.0092,31.1021,30.9906,31.1021,63734.0
2023-10-06 11:10:00,33.48,33.57,33.47,33.54,98279.0,31.1021,31.1857,31.0928,31.1578,98279.0
2023-10-06 11:20:00,33.54,33.71,33.52,33.68,75383.0,31.1578,31.3157,31.1392,31.2878,75383.0
2023-10-06 11:30:00,33.69,33.72,33.61,33.69,89231.0,31.2971,31.325,31.2228,31.2971,89231.0
2023-10-06 11:40:00,33.69,33.78,33.69,33.73,124897.0,31.2971,31.3807,31.2971,31.3343,124897.0
2023-10-06 11:50:00,33.73,33.82,33.72,33.8,62196.0,31.3343,31.4179,31.325,31.3993,62196.0
2023-10-06 12:00:00,33.81,33.85,33.75,33.8,70783.0,31.4086,31.4458,31.3529,31.3993,70783.0
2023-10-06 12:10:00,33.79,33.86,33.7,33.84,73195.0,31.39,31.4551,31.3064,31.4365,73195.0
2023-10-06 12:20:00,33.83,33.84,33.78,33.8,63945.0,31.4272,31.4365,31.3807,31.3993,63945.0
2023-10-06 12:30:00,33.81,33.82,33.77,33.77,52881.0,31.4086,31.4179,31.3715,31.3715,52881.0
2023-10-06 12:40:00,33.77,33.86,33.77,33.82,68442.0,31.3715,31.4551,31.3715,31.4179,68442.0
2023-10-06 12:50:00,33.82,33.83,33.72,33.73,32725.0,31.4179,31.4272,31.325,31.3343,32725.0
2023-10-06 13:00:00,33.73,33.77,33.72,33.73,48267.0,31.3343,31.3715,31.325,31.3343,48267.0
2023-10-06 13:10:00,33.73,33.78,33.71,33.76,59969.0,31.3343,31.3807,31.3157,31.3622,59969.0
2023-10-06 13:20:00,33.75,33.86,33.75,33.84,59243.0,31.3529,31.4551,31.3529,31.4365,59243.0
2023-10-06 13:30:00,33.84,33.86,33.76,33.78,54023.0,31.4365,31.4551,31.3622,31.3807,54023.0
2023-10-06 13:40:00,33.77,33.8,33.74,33.8,53090.0,31.3715,31.3993,31.3436,31.3993,53090.0
2023-10-06 13:50:00,33.8,33.83,33.79,33.83,61788.0,31.3993,31.4272,31.39,31.4272,61788.0
2023-10-06 14:00:00,33.82,33.85,33.81,33.84,54549.0,31.4179,31.4458,31.4086,31.4365,54549.0
2023-10-06 14:10:00,33.84,33.86,33.8,33.82,59963.0,31.4365,31.4551,31.3993,31.4179,59963.0
2023-10-06 14:20:00,33.82,33.86,33.81,33.83,207476.0,31.4179,31.4551,31.4086,31.4272,207476.0
2023-10-06 14:30:00,33.83,33.89,33.82,33.87,81360.0,31.4272,31.4829,31.4179,31.4644,81360.0
2023-10-06 14:40:00,33.87,33.88,33.83,33.84,36977.0,31.4644,31.4736,31.4272,31.4365,36977.0
2023-10-06 14:50:00,33.84,33.84,33.75,33.77,67165.0,31.4365,31.4365,31.3529,31.3715,67165.0
2023-10-06 15:00:00,33.77,33.77,33.68,33.72,68179.0,31.3715,31.3715,31.2878,31.325,68179.0
2023-10-06 15:10:00,33.72,33.72,33.66,33.7,72387.0,31.325,31.325,31.2693,31.3064,72387.0
2023-10-06 15:20:00,33.7,33.76,33.7,33.75,77324.0,31.3064,31.3622,31.3064,31.3529,77324.0
2023-10-06 15:30:00,33.75,33.76,33.67,33.7,140164.0,31.3529,31.3622,31.2786,31.3064,140164.0
2023-10-06 15:40:00,33.7,33.71,33.66,33.7,157742.0,31.3064,31.3157,31.2693,31.3064,157742.0
2023-10-06 15:50:00,33.7,33.71,33.65,33.67,505783.0,31.3064,31.3157,31.26,31.2786,505783.0
2023-10-09 09:30:00,34.24,34.46,34.14,34.4,177124.0,31.8081,32.0124,31.7152,31.9567,177124.0
2023-10-09 09:40:00,34.4,34.41,34.2,34.2,75666.0,31.9567,31.966,31.7709,31.7709,75666.0
2023-10-09 09:50:00,34.19,34.34,34.15,34.31,95115.0,31.7616,31.901,31.7245,31.8731,95115.0
2023-10-09 10:00:00,34.3,34.36,34.26,34.3,66624.0,31.8638,31.9195,31.8267,31.8638,66624.0
2023-10-09 10:10:00,34.3,34.35,34.24,34.32,65022.0,31.8638,31.9103,31.8081,31.8824,65022.0
2023-10-09 10:20:00,34.32,34.36,34.28,34.33,65327.0,31.8824,31.9195,31.8452,31.8917,65327.0
2023-10-09 10:30:00,34.33,34.36,34.3,34.3,58306.0,31.8917,31.9195,31.8638,31.8638,58306.0
2023-10-09 10:40:00,34.3,34.39,34.29,34.31,63877.0,31.8638,31.9474,31.8545,31.8731,63877.0
2023-10-09 10:50:00,34.3,34.31,34.27,34.3,58390.0,31.8638,31.8731,31.8359,31.8638,58390.0
2023-10-09 11:00:00,34.3,34.42,34.27,34.4,61200.0,31.8638,31.9753,31.8359,31.9567,61200.0
2023-10-09 11:10:00,34.4,34.42,34.39,34.41,49855.0,31.9567,31.9753,31.9474,31.966,49855.0
2023-10-09 11:20:00,34.4,34.4,34.32,34.37,47097.0,31.9567,31.9567,31.8824,31.9288,47097.0
2023-10-09 11:30:00,34.36,34.38,34.18,34.18,135857.0,31.9195,31.9381,31.7523,31.7523,135857.0
2023-10-09 11:40:00,34.18,34.24,34.17,34.2,114794.0,31.7523,31.8081,31.743,31.7709,114794.0
2023-10-09 11:50:00,34.2,34.26,34.19,34.26,83186.0,31.7709,31.8267,31.7616,31.8267,83186.0
2023-10-09 12:00:00,34.26,34.26,34.21,34.22,62921.0,31.8267,31.8267,31.7802,31.7895,62921.0
2023-10-09 12:10:00,34.21,34.22,34.12,34.13,52696.0,31.7802,31.7895,31.6966,31.7059,52696.0
2023-10-09 12:20:00,34.14,34.16,34.07,34.08,47433.0,31.7152,31.7338,31.6501,31.6594,47433.0
2023-10-09 12:30:00,34.09,34.12,34.07,34.11,48730.0,31.6687,31.6966,31.6501,31.6873,48730.0
2023-10-09 12:40:00,34.11,34.11,34.03,34.08,51909.0,31.6873,31.6873,31.613,31.6594,51909.0
2023-10-09 12:50:00,34.08,34.13,34.06,34.11,35244.0,31.6594,31.7059,31.6409,31.6873,35244.0
2023-10-09 13:00:00,34.11,34.16,34.06,34.15,63777.0,31.6873,31.7338,31.6409,31.7245,63777.0
2023-10-09 13:10:00,34.15,34.24,34.14,34.2,86325.0,31.7245,31.8081,31.7152,31.7709,86325.0
2023-10-09 13:20:00,34.21,34.26,34.19,34.25,37644.0,31.7802,31.8267,31.7616,31.8174,37644.0
2023-10-09 13:30:00,34.25,34.26,34.22,34.26,138423.0,31.8174,31.8267,31.7895,31.8267,138423.0
2023-10-09 13:40:00,34.26,34.32,34.26,34.3,72764.0,31.8267,31.8824,31.8267,31.8638,72764.0
2023-10-09 13:50:00,34.31,34.32,34.24,34.27,62132.0,31.8731,31.8824,31.8081,31.8359,62132.0
2023-10-09 14:00:00,34.27,34.36,34.24,34.36,44427.0,31.8359,31.9195,31.8081,31.9195,44427.0
2023-10-09 14:10:00,34.36,34.39,34.35,34.36,54074.0,31.9195,31.9474,31.9103,31.9195,54074.0
2023-10-09 14:20:00,34.36,34.41,34.33,34.41,132297.0,31.9195,31.966,31.8917,31.966,132297.0
2023-10-09 14:30:00,34.41,34.42,34.32,34.36,92584.0,31.966,31.9753,31.8824,31.9195,92584.0
2023-10-09 14:40:00,34.36,34.42,34.35,34.37,50220.0,31.9195,31.9753,31.9103,31.9288,50220.0
2023-10-09 14:50:00,34.37,34.38,34.34,34.36,50901.0,31.9288,31.9381,31.901,31.9195,50901.0
2023-10-09 15:00:00,34.37,34.38,34.32,34.36,52645.0,31.9288,31.9381,31.8824,31.9195,52645.0
2023-10-09 15:10:00,34.36,34.37,34.28,34.3,66297.0,31.9195,31.9288,31.8452,31.8638,66297.0
2023-10-09 15:20:00,34.3,34.37,34.29,34.37,65800.0,31.8638,31.9288,31.8545,31.9288,65800.0
2023-10-09 15:30:00,34.37,34.37,34.3,34.31,93988.0,31.9288,31.9288,31.8638,31.8731,93988.0
2023-10-09 15:40:00,34.3,34.35,34.28,34.3,230805.0,31.8638,31.9103,31.8452,31.8638,230805.0
2023-10-09 15:50:00,34.3,34.37,34.3,34.37,447416.0,31.8638,31.9288,31.8638,31.9288,447416.0
2023-10-10 09:30:00,34.33,34.48,34.24,34.44,82337.0,31.8917,32.031,31.8081,31.9939,82337.0
2023-10-10 09:40:00,34.44,34.46,34.32,34.43,56770.0,31.9939,32.0124,31.8824,31.9846,56770.0
2023-10-10 09:50:00,34.43,34.44,34.33,34.38,97504.0,31.9846,31.9939,31.8917,31.9381,97504.0
2023-10-10 10:00:00,34.37,34.4,34.29,34.32,70882.0,31.9288,31.9567,31.8545,31.8824,70882.0
2023-10-10 10:10:00,34.32,34.37,34.3,34.34,72367.0,31.8824,31.9288,31.8638,31.901,72367.0
2023-10-10 10:20:00,34.34,34.36,34.17,34.17,65349.0,31.901,31.9195,31.743,31.743,65349.0
2023-10-10 10:30:00,34.18,34.27,34.16,34.25,106243.0,31.7523,31.8359,31.7338,31.8174,106243.0
2023-10-10 10:40:00,34.24,34.33,34.21,34.33,182670.0,31.8081,31.8917,31.7802,31.8917,182670.0
2023-10-10 10:50:00,34.33,34.56,34.31,34.52,222946.0,31.8917,32.1053,31.8731,32.0682,222946.0
2023-10-10 11:00:00,34.52,34.53,34.39,34.48,68822.0,32.0682,32.0775,31.9474,32.031,68822.0
2023-10-10 11:10:00,34.48,34.51,34.43,34.44,72726.0,32.031,32.0589,31.9846,31.9939,72726.0
2023-10-10 11:20:00,34.44,34.51,34.43,34.51,55184.0,31.9939,32.0589,31.9846,32.0589,55184.0
2023-10-10 11:30:00,34.51,34.55,34.47,34.48,91725.0,32.0589,32.0961,32.0217,32.031,91725.0
2023-10-10 11:40:00,34.48,34.52,34.44,34.44,39817.0,32.031,32.0682,31.9939,31.9939,39817.0
2023-10-10 11:50:00,34.44,34.48,34.4,34.48,69662.0,31.9939,32.031,31.9567,32.031,69662.0
2023-10-10 12:00:00,34.48,34.5,34.46,34.49,60510.0,32.031,32.0496,32.0124,32.0403,60510.0
2023-10-10 12:10:00,34.5,34.51,34.46,34.51,53485.0,32.0496,32.0589,32.0124,32.0589,53485.0
2023-10-10 12:20:00,34.51,34.52,34.46,34.47,113335.0,32.0589,32.0682,32.0124,32.0217,113335.0
2023-10-10 12:30:00,34.47,34.48,34.39,34.41,50945.0,32.0217,32.031,31.9474,31.966,50945.0
2023-10-10 12:40:00,34.41,34.44,34.38,34.4,44919.0,31.966,31.9939,31.9381,31.9567,44919.0
2023-10-10 12:50:00,34.4,34.45,34.39,34.45,42558.0,31.9567,32.0032,31.9474,32.0032,42558.0
2023-10-10 13:00:00,34.45,34.45,34.36,34.45,90315.0,32.0032,32.0032,31.9195,32.0032,90315.0
2023-10-10 13:10:00,34.45,34.5,34.39,34.49,58720.0,32.0032,32.0496,31.9474,32.0403,58720.0
2023-10-10 13:20:00,34.48,34.51,34.45,34.45,35954.0,32.031,32.0589,32.0032,32.0032,35954.0
2023-10-10 13:30:00,34.45,34.46,34.39,34.42,58673.0,32.0032,32.0124,31.9474,31.9753,58673.0
2023-10-10 13:40:00,34.42,34.43,34.39,34.4,29983.0,31.9753,31.9846,31.9474,31.9567,29983.0
2023-10-10 13:50:00,34.4,34.43,34.37,34.41,49794.0,31.9567,31.9846,31.9288,31.966,49794.0
2023-10-10 14:00:00,34.41,34.45,34.4,34.43,52773.0,31.966,32.0032,31.9567,31.9846,52773.0
2023-10-10 14:10:00,34.43,34.44,34.4,34.43,53371.0,31.9846,31.9939,31.9567,31.9846,53371.0
2023-10-10 14:20:00,34.43,34.44,34.4,34.41,46074.0,31.9846,31.9939,31.9567,31.966,46074.0
2023-10-10 14:30:00,34.41,34.46,34.4,34.44,65773.0,31.966,32.0124,31.9567,31.9939,65773.0
2023-10-10 14:40:00,34.44,34.53,34.43,34.51,45907.0,31.9939,32.0775,31.9846,32.0589,45907.0
2023-10-10 14:50:00,34.51,34.51,34.39,34.4,63315.0,32.0589,32.0589,31.9474,31.9567,63315.0
2023-10-10 15:00:00,34.4,34.45,34.38,34.44,76554.0,31.9567,32.0032,31.9381,31.9939,76554.0
2023-10-10 15:10:00,34.44,34.52,34.42,34.45,104201.0,31.9939,32.0682,31.9753,32.0032,104201.0
2023-10-10 15:20:00,34.44,34.44,34.4,34.43,69266.0,31.9939,31.9939,31.9567,31.9846,69266.0
2023-10-10 15:30:00,34.43,34.46,34.4,34.41,77764.0,31.9846,32.0124,31.9567,31.966,77764.0
2023-10-10 15:40:00,34.41,34.45,34.4,34.45,108370.0,31.966,32.0032,31.9567,32.0032,108370.0
2023-10-10 15:50:00,34.45,34.47,34.4,34.4,464759.0,32.0032,32.0217,31.9567,31.9567,464759.0
2023-10-11 09:30:00,34.24,34.34,34.18,34.26,119231.0,31.8081,31.901,31.7523,31.8267,119231.0
2023-10-11 09:40:00,34.29,34.44,34.28,34.4,88283.0,31.8545,31.9939,31.8452,31.9567,88283.0
2023-10-11 09:50:00,34.4,34.42,34.31,34.41,64162.0,31.9567,31.9753,31.8731,31.966,64162.0
2023-10-11 10:00:00,34.41,34.56,34.4,34.52,64607.0,31.966,32.1053,31.9567,32.0682,64607.0
2023-10-11 10:10:00,34.54,34.55,34.47,34.53,57962.0,32.0868,32.0961,32.0217,32.0775,57962.0
2023-10-11 10:20:00,34.53,34.55,34.47,34.55,38277.0,32.0775,32.0961,32.0217,32.0961,38277.0
2023-10-11 10:30:00,34.55,34.57,34.37,34.37,66437.0,32.0961,32.1146,31.9288,31.9288,66437.0
2023-10-11 10:40:00,34.37,34.47,34.37,34.46,188172.0,31.9288,32.0217,31.9288,32.0124,188172.0
2023-10-11 10:50:00,34.47,34.61,34.46,34.59,185192.0,32.0217,32.1518,32.0124,32.1332,185192.0
2023-10-11 11:00:00,34.58,34.58,34.4,34.41,85124.0,32.1239,32.1239,31.9567,31.966,85124.0
2023-10-11 11:10:00,34.41,34.41,34.27,34.33,120794.0,31.966,31.966,31.8359,31.8917,120794.0
2023-10-11 11:20:00,34.33,34.37,34.29,34.37,96725.0,31.8917,31.9288,31.8545,31.9288,96725.0
2023-10-11 11:30:00,34.37,34.39,34.32,34.35,98178.0,31.9288,31.9474,31.8824,31.9103,98178.0
2023-10-11 11:40:00,34.36,34.45,34.34,34.44,98773.0,31.9195,32.0032,31.901,31.9939,98773.0
2023-10-11 11:50:00,34.45,34.48,34.41,34.46,56610.0,32.0032,32.031,31.966,32.0124,56610.0
2023-10-11 12:00:00,34.46,34.48,34.43,34.43,49483.0,32.0124,32.031,31.9846,31.9846,49483.0
2023-10-11 12:10:00,34.44,34.47,34.41,34.44,68383.0,31.9939,32.0217,31.966,31.9939,68383.0
2023-10-11 12:20:00,34.44,34.48,34.4,34.48,54063.0,31.9939,32.031,31.9567,32.031,54063.0
2023-10-11 12:30:00,34.48,34.53,34.47,34.52,36595.0,32.031,32.0775,32.0217,32.0682,36595.0
2023-10-11 12:40:00,34.52,34.52,34.49,34.52,36330.0,32.0682,32.0682,32.0403,32.0682,36330.0
2023-10-11 12:50:00,34.52,34.53,34.49,34.52,21700.0,32.0682,32.0775,32.0403,32.0682,21700.0
2023-10-11 13:00:00,34.52,34.55,34.51,34.55,24685.0,32.0682,32.0961,32.0589,32.0961,24685.0
2023-10-11 13:10:00,34.55,34.56,34.5,34.52,33331.0,32.0961,32.1053,32.0496,32.0682,33331.0
2023-10-11 13:20:00,34.51,34.52,34.49,34.5,33433.0,32.0589,32.0682,32.0403,32.0496,33433.0
2023-10-11 13:30:00,34.5,34.54,34.49,34.52,36028.0,32.0496,32.0868,32.0403,32.0682,36028.0
2023-10-11 13:40:00,34.52,34.55,34.51,34.55,24753.0,32.0682,32.0961,32.0589,32.0961,24753.0
2023-10-11 13:50:00,34.55,34.57,34.53,34.54,26675.0,32.0961,32.1146,32.0775,32.0868,26675.0
2023-10-11 14:00:00,34.54,34.56,34.49,34.5,36957.0,32.0868,32.1053,32.0403,32.0496,36957.0
2023-10-11 14:10:00,34.5,34.57,34.49,34.54,34380.0,32.0496,32.1146,32.0403,32.0868,34380.0
2023-10-11 14:20:00,34.54,34.56,34.52,34.52,41180.0,32.0868,32.1053,32.0682,32.0682,41180.0
2023-10-11 14:30:00,34.52,34.55,34.52,34.54,40943.0,32.0682,32.0961,32.0682,32.0868,40943.0
2023-10-11 14:40:00,34.54,34.61,34.54,34.6,87786.0,32.0868,32.1518,32.0868,32.1425,87786.0
2023-10-11 14:50:00,34.59,34.65,34.59,34.65,39187.0,32.1332,32.189,32.1332,32.189,39187.0
2023-10-11 15:00:00,34.66,34.7,34.65,34.7,57374.0,32.1982,32.2354,32.189,32.2354,57374.0
2023-10-11 15:10:00,34.7,34.7,34.66,34.68,60913.0,32.2354,32.2354,32.1982,32.2168,60913.0
2023-10-11 15:20:00,34.68,34.69,34.63,34.65,78527.0,32.2168,32.2261,32.1704,32.189,78527.0
2023-10-11 15:30:00,34.65,34.71,34.62,34.7,102162.0,32.189,32.2447,32.1611,32.2354,102162.0
2023-10-11 15:40:00,34.7,34.71,34.64,34.65,123295.0,32.2354,32.2447,32.1797,32.189,123295.0
2023-10-11 15:50:00,34.65,34.7,34.63,34.68,416810.0,32.189,32.2354,32.1704,32.2168,416810.0
2023-10-12 09:30:00,34.89,34.92,34.75,34.86,124052.0,32.4119,32.4398,32.2818,32.384,124052.0
2023-10-12 09:40:00,34.87,34.94,34.85,34.91,104756.0,32.3933,32.4584,32.3747,32.4305,104756.0
2023-10-12 09:50:00,34.92,34.93,34.77,34.82,68585.0,32.4398,32.4491,32.3004,32.3469,68585.0
2023-10-12 10:00:00,34.82,34.87,34.78,34.79,49749.0,32.3469,32.3933,32.3097,32.319,49749.0
2023-10-12 10:10:00,34.8,34.85,34.76,34.84,67087.0,32.3283,32.3747,32.2911,32.3655,67087.0
2023-10-12 10:20:00,34.83,34.86,34.8,34.81,73082.0,32.3562,32.384,32.3283,32.3376,73082.0
2023-10-12 10:30:00,34.81,34.86,34.75,34.76,54762.0,32.3376,32.384,32.2818,32.2911,54762.0
2023-10-12 10:40:00,34.77,34.78,34.69,34.72,103338.0,32.3004,32.3097,32.2261,32.254,103338.0
2023-10-12 10:50:00,34.72,34.73,34.66,34.7,144967.0,32.254,32.2633,32.1982,32.2354,144967.0
2023-10-12 11:00:00,34.7,34.77,34.69,34.75,68294.0,32.2354,32.3004,32.2261,32.2818,68294.0
2023-10-12 11:10:00,34.75,34.85,34.73,34.84,66088.0,32.2818,32.3747,32.2633,32.3655,66088.0
2023-10-12 11:20:00,34.84,34.84,34.78,34.83,79524.0,32.3655,32.3655,32.3097,32.3562,79524.0
2023-10-12 11:30:00,34.83,34.85,34.8,34.81,112214.0,32.3562,32.3747,32.3283,32.3376,112214.0
2023-10-12 11:40:00,34.8,34.81,34.77,34.8,83560.0,32.3283,32.3376,32.3004,32.3283,83560.0
2023-10-12 11:50:00,34.79,34.83,34.78,34.83,53370.0,32.319,32.3562,32.3097,32.3562,53370.0
2023-10-12 12:00:00,34.83,34.85,34.77,34.82,69589.0,32.3562,32.3747,32.3004,32.3469,69589.0
2023-10-12 12:10:00,34.82,34.86,34.8,34.82,52943.0,32.3469,32.384,32.3283,32.3469,52943.0
2023-10-12 12:20:00,34.83,34.89,34.82,34.86,50498.0,32.3562,32.4119,32.3469,32.384,50498.0
2023-10-12 12:30:00,34.87,34.91,34.86,34.91,44835.0,32.3933,32.4305,32.384,32.4305,44835.0
2023-10-12 12:40:00,34.91,34.95,34.9,34.94,51540.0,32.4305,32.4676,32.4212,32.4584,51540.0
2023-10-12 12:50:00,34.94,34.94,34.89,34.91,71254.0,32.4584,32.4584,32.4119,32.4305,71254.0
2023-10-12 13:00:00,34.91,34.91,34.77,34.83,57696.0,32.4305,32.4305,32.3004,32.3562,57696.0
2023-10-12 13:10:00,34.82,34.9,34.81,34.88,54039.0,32.3469,32.4212,32.3376,32.4026,54039.0
2023-10-12 13:20:00,34.88,34.88,34.76,34.77,31893.0,32.4026,32.4026,32.2911,32.3004,31893.0
2023-10-12 13:30:00,34.77,34.79,34.69,34.73,68186.0,32.3004,32.319,32.2261,32.2633,68186.0
2023-10-12 13:40:00,34.73,34.74,34.7,34.73,38374.0,32.2633,32.2726,32.2354,32.2633,38374.0
2023-10-12 13:50:00,34.73,34.73,34.65,34.66,34608.0,32.2633,32.2633,32.189,32.1982,34608.0
2023-10-12 14:00:00,34.66,34.69,34.61,34.63,32162.0,32.1982,32.2261,32.1518,32.1704,32162.0
2023-10-12 14:10:00,34.62,34.64,34.56,34.58,67624.0,32.1611,32.1797,32.1053,32.1239,67624.0
2023-10-12 14:20:00,34.58,34.73,34.57,34.73,62353.0,32.1239,32.2633,32.1146,32.2633,62353.0
2023-10-12 14:30:00,34.72,34.77,34.71,34.76,52525.0,32.254,32.3004,32.2447,32.2911,52525.0
2023-10-12 14:40:00,34.76,34.79,34.74,34.77,44023.0,32.2911,32.319,32.2726,32.3004,44023.0
2023-10-12 14:50:00,34.77,34.8,34.75,34.77,83607.0,32.3004,32.3283,32.2818,32.3004,83607.0
2023-10-12 15:00:00,34.77,34.84,34.77,34.82,70976.0,32.3004,32.3655,32.3004,32.3469,70976.0
2023-10-12 15:10:00,34.83,34.86,34.8,34.8,103569.0,32.3562,32.384,32.3283,32.3283,103569.0
2023-10-12 15:20:00,34.81,34.81,34.73,34.76,154379.0,32.3376,32.3376,32.2633,32.2911,154379.0
2023-10-12 15:30:00,34.76,34.84,34.75,34.83,94007.0,32.2911,32.3655,32.2818,32.3562,94007.0
2023-10-12 15:40:00,34.83,34.83,34.79,34.79,116124.0,32.3562,32.3562,32.319,32.319,116124.0
2023-10-12 15:50:00,34.79,34.84,34.77,34.79,578589.0,32.319,32.3655,32.3004,32.319,578589.0
2023-10-13 09:30:00,35.09,35.17,35.01,35.03,144679.0,32.5977,32.672,32.5234,32.542,144679.0
2023-10-13 09:40:00,35.03,35.09,34.97,35.07,61318.0,32.542,32.5977,32.4862,32.5791,61318.0
2023-10-13 09:50:00,35.08,35.08,34.97,34.97,97493.0,32.5884,32.5884,32.4862,32.4862,97493.0
2023-10-13 10:00:00,34.96,35.1,34.94,35.08,71195.0,32.4769,32.607,32.4584,32.5884,71195.0
2023-10-13 10:10:00,35.08,35.12,35.0,35.05,168980.0,32.5884,32.6256,32.5141,32.5605,168980.0
2023-10-13 10:20:00,35.05,35.18,35.04,35.16,55493.0,32.5605,32.6813,32.5513,32.6627,55493.0
2023-10-13 10:30:00,35.14,35.18,35.05,35.05,63406.0,32.6441,32.6813,32.5605,32.5605,63406.0
2023-10-13 10:40:00,35.05,35.09,35.01,35.09,84347.0,32.5605,32.5977,32.5234,32.5977,84347.0
2023-10-13 10:50:00,35.09,35.09,35.01,35.05,61335.0,32.5977,32.5977,32.5234,32.5605,61335.0
2023-10-13 11:00:00,35.05,35.07,34.97,35.03,42953.0,32.5605,32.5791,32.4862,32.542,42953.0
2023-10-13 11:10:00,35.03,35.12,35.0,35.11,62762.0,32.542,32.6256,32.5141,32.6163,62762.0
2023-10-13 11:20:00,35.1,35.14,35.09,35.13,97451.0,32.607,32.6441,32.5977,32.6349,97451.0
2023-10-13 11:30:00,35.14,35.18,35.11,35.18,37690.0,32.6441,32.6813,32.6163,32.6813,37690.0
2023-10-13 11:40:00,35.18,35.22,35.14,35.16,63362.0,32.6813,32.7185,32.6441,32.6627,63362.0
2023-10-13 11:50:00,35.15,35.19,35.14,35.19,44651.0,32.6534,32.6906,32.6441,32.6906,44651.0
2023-10-13 12:00:00,35.19,35.29,35.16,35.26,79473.0,32.6906,32.7835,32.6627,32.7556,79473.0
2023-10-13 12:10:00,35.25,35.3,35.21,35.29,95253.0,32.7463,32.7928,32.7092,32.7835,95253.0
2023-10-13 12:20:00,35.29,35.32,35.27,35.29,86446.0,32.7835,32.8114,32.7649,32.7835,86446.0
2023-10-13 12:30:00,35.29,35.32,35.26,35.26,42489.0,32.7835,32.8114,32.7556,32.7556,42489.0
2023-10-13 12:40:00,35.26,35.28,35.23,35.23,39230.0,32.7556,32.7742,32.7278,32.7278,39230.0
2023-10-13 12:50:00,35.22,35.22,35.17,35.17,49927.0,32.7185,32.7185,32.672,32.672,49927.0
2023-10-13 13:00:00,35.18,35.24,35.15,35.17,44490.0,32.6813,32.737,32.6534,32.672,44490.0
2023-10-13 13:10:00,35.18,35.18,35.13,35.15,53147.0,32.6813,32.6813,32.6349,32.6534,53147.0
2023-10-13 13:20:00,35.15,35.17,35.07,35.09,32697.0,32.6534,32.672,32.5791,32.5977,32697.0
2023-10-13 13:30:00,35.08,35.16,35.07,35.15,75322.0,32.5884,32.6627,32.5791,32.6534,75322.0
2023-10-13 13:40:00,35.16,35.26,35.14,35.19,78774.0,32.6627,32.7556,32.6441,32.6906,78774.0
2023-10-13 13:50:00,35.18,35.22,35.17,35.18,58743.0,32.6813,32.7185,32.672,32.6813,58743.0
2023-10-13 14:00:00,35.18,35.26,35.17,35.26,79552.0,32.6813,32.7556,32.672,32.7556,79552.0
2023-10-13 14:10:00,35.26,35.3,35.23,35.3,39338.0,32.7556,32.7928,32.7278,32.7928,39338.0
2023-10-13 14:20:00,35.3,35.38,35.29,35.38,105918.0,32.7928,32.8671,32.7835,32.8671,105918.0
2023-10-13 14:30:00,35.38,35.4,35.33,35.34,232669.0,32.8671,32.8857,32.8207,32.8299,232669.0
2023-10-13 14:40:00,35.34,35.35,35.28,35.31,99639.0,32.8299,32.8392,32.7742,32.8021,99639.0
2023-10-13 14:50:00,35.3,35.37,35.29,35.37,64298.0,32.7928,32.8578,32.7835,32.8578,64298.0
2023-10-13 15:00:00,35.36,35.37,35.32,35.35,80250.0,32.8485,32.8578,32.8114,32.8392,80250.0
2023-10-13 15:10:00,35.34,35.38,35.32,35.34,112248.0,32.8299,32.8671,32.8114,32.8299,112248.0
2023-10-13 15:20:00,35.34,35.36,35.31,35.32,106335.0,32.8299,32.8485,32.8021,32.8114,106335.0
2023-10-13 15:30:00,35.32,35.36,35.24,35.26,147295.0,32.8114,32.8485,32.737,32.7556,147295.0
2023-10-13 15:40:00,35.25,35.28,35.23,35.23,241861.0,32.7463,32.7742,32.7278,32.7278,241861.0
2023-10-13 15:50:00,35.23,35.24,35.17,35.19,579607.0,32.7278,32.737,32.672,32.6906,579607.0
2023-10-16 09:30:00,35.41,35.52,35.37,35.48,177899.0,32.895,32.9972,32.8578,32.96,177899.0
2023-10-16 09:40:00,35.47,35.56,35.39,35.56,101678.0,32.9507,33.0343,32.8764,33.0343,101678.0
2023-10-16 09:50:00,35.58,35.62,35.28,35.3,160008.0,33.0529,33.0901,32.7742,32.7928,160008.0
2023-10-16 10:00:00,35.3,35.35,35.24,35.33,71203.0,32.7928,32.8392,32.737,32.8207,71203.0
2023-10-16 10:10:00,35.34,35.52,35.34,35.52,63857.0,32.8299,32.9972,32.8299,32.9972,63857.0
2023-10-16 10:20:00,35.52,35.53,35.43,35.49,98454.0,32.9972,33.0064,32.9136,32.9693,98454.0
2023-10-16 10:30:00,35.49,35.57,35.49,35.56,65835.0,32.9693,33.0436,32.9693,33.0343,65835.0
2023-10-16 10:40:00,35.55,35.64,35.55,35.61,70707.0,33.025,33.1086,33.025,33.0808,70707.0
2023-10-16 10:50:00,35.62,35.62,35.59,35.61,129422.0,33.0901,33.0901,33.0622,33.0808,129422.0
2023-10-16 11:00:00,35.61,35.67,35.59,35.6,90751.0,33.0808,33.1365,33.0622,33.0715,90751.0
2023-10-16 11:10:00,35.59,35.64,35.58,35.64,76405.0,33.0622,33.1086,33.0529,33.1086,76405.0
2023-10-16 11:20:00,35.64,35.69,35.63,35.64,137031.0,33.1086,33.1551,33.0993,33.1086,137031.0
2023-10-16 11:30:00,35.63,35.64,35.55,35.61,152821.0,33.0993,33.1086,33.025,33.0808,152821.0
2023-10-16 11:40:00,35.6,35.68,35.58,35.61,159320.0,33.0715,33.1458,33.0529,33.0808,159320.0
2023-10-16 11:50:00,35.6,35.62,35.57,35.62,169908.0,33.0715,33.0901,33.0436,33.0901,169908.0
2023-10-16 12:00:00,35.62,35.66,35.59,35.66,108373.0,33.0901,33.1272,33.0622,33.1272,108373.0
2023-10-16 12:10:00,35.66,35.75,35.66,35.73,105287.0,33.1272,33.2108,33.1272,33.1922,105287.0
2023-10-16 12:20:00,35.73,35.75,35.71,35.73,115862.0,33.1922,33.2108,33.1737,33.1922,115862.0
2023-10-16 12:30:00,35.73,35.73,35.6,35.6,92320.0,33.1922,33.1922,33.0715,33.0715,92320.0
2023-10-16 12:40:00,35.61,35.64,35.6,35.64,69046.0,33.0808,33.1086,33.0715,33.1086,69046.0
2023-10-16 12:50:00,35.63,35.66,35.62,35.63,44368.0,33.0993,33.1272,33.0901,33.0993,44368.0
2023-10-16 13:00:00,35.64,35.74,35.63,35.72,104171.0,33.1086,33.2015,33.0993,33.183,104171.0
2023-10-16 13:10:00,35.72,35.77,35.71,35.76,76606.0,33.183,33.2294,33.1737,33.2201,76606.0
2023-10-16 13:20:00,35.75,35.84,35.7,35.83,218774.0,33.2108,33.2944,33.1644,33.2851,218774.0
2023-10-16 13:30:00,35.84,35.84,35.77,35.8,154731.0,33.2944,33.2944,33.2294,33.2573,154731.0
2023-10-16 13:40:00,35.8,35.89,35.8,35.89,153938.0,33.2573,33.3409,33.2573,33.3409,153938.0
2023-10-16 13:50:00,35.89,35.89,35.8,35.81,151864.0,33.3409,33.3409,33.2573,33.2666,151864.0
2023-10-16 14:00:00,35.81,35.83,35.79,35.82,177066.0,33.2666,33.2851,33.248,33.2759,177066.0
2023-10-16 14:10:00,35.82,35.85,35.8,35.8,109086.0,33.2759,33.3037,33.2573,33.2573,109086.0
2023-10-16 14:20:00,35.8,35.81,35.7,35.71,125364.0,33.2573,33.2666,33.1644,33.1737,125364.0
2023-10-16 14:30:00,35.72,35.74,35.7,35.73,41606.0,33.183,33.2015,33.1644,33.1922,41606.0
2023-10-16 14:40:00,35.73,35.74,35.7,35.7,57973.0,33.1922,33.2015,33.1644,33.1644,57973.0
2023-10-16 14:50:00,35.7,35.79,35.7,35.79,54992.0,33.1644,33.248,33.1644,33.248,54992.0
2023-10-16 15:00:00,35.79,35.8,35.75,35.77,65891.0,33.248,33.2573,33.2108,33.2294,65891.0
2023-10-16 15:10:00,35.77,35.8,35.74,35.78,106202.0,33.2294,33.2573,33.2015,33.2387,106202.0
2023-10-16 15:20:00,35.78,35.83,35.76,35.83,90338.0,33.2387,33.2851,33.2201,33.2851,90338.0
2023-10-16 15:30:00,35.83,35.84,35.77,35.79,132736.0,33.2851,33.2944,33.2294,33.248,132736.0
2023-10-16 15:40:00,35.79,35.83,35.76,35.77,182166.0,33.248,33.2851,33.2201,33.2294,182166.0
2023-10-16 15:50:00,35.76,35.79,35.71,35.74,533147.0,33.2201,33.248,33.1737,33.2015,533147.0
2023-10-17 09:30:00,35.73,35.99,35.66,35.99,195464.0,33.1922,33.4338,33.1272,33.4338,195464.0
2023-10-17 09:40:00,35.98,36.04,35.88,35.94,178020.0,33.4245,33.4802,33.3316,33.3873,178020.0
2023-10-17 09:50:00,35.95,36.09,35.94,36.0,124342.0,33.3966,33.5267,33.3873,33.4431,124342.0
2023-10-17 10:00:00,36.0,36.2,35.97,36.18,318215.0,33.4431,33.6289,33.4152,33.6103,318215.0
2023-10-17 10:10:00,36.19,36.22,36.07,36.09,237908.0,33.6196,33.6474,33.5081,33.5267,237908.0
2023-10-17 10:20:00,36.09,36.15,36.07,36.12,245880.0,33.5267,33.5824,33.5081,33.5545,245880.0
2023-10-17 10:30:00,36.12,36.12,36.05,36.09,418286.0,33.5545,33.5545,33.4895,33.5267,418286.0
2023-10-17 10:40:00,36.09,36.1,35.98,36.0,155398.0,33.5267,33.536,33.4245,33.4431,155398.0
2023-10-17 10:50:00,36.0,36.02,35.95,35.99,637650.0,33.4431,33.4616,33.3966,33.4338,637650.0
2023-10-17 11:00:00,35.99,36.02,35.97,36.0,167546.0,33.4338,33.4616,33.4152,33.4431,167546.0
2023-10-17 11:10:00,36.0,36.08,35.98,36.08,107715.0,33.4431,33.5174,33.4245,33.5174,107715.0
2023-10-17 11:20:00,36.08,36.08,35.96,35.98,87216.0,33.5174,33.5174,33.4059,33.4245,87216.0
2023-10-17 11:30:00,35.98,36.0,35.91,35.95,144055.0,33.4245,33.4431,33.3595,33.3966,144055.0
2023-10-17 11:40:00,35.95,35.99,35.92,35.97,75589.0,33.3966,33.4338,33.3687,33.4152,75589.0
2023-10-17 11:50:00,35.97,36.0,35.95,35.97,66860.0,33.4152,33.4431,33.3966,33.4152,66860.0
2023-10-17 12:00:00,35.96,36.0,35.92,35.93,124280.0,33.4059,33.4431,33.3687,33.378,124280.0
2023-10-17 12:10:00,35.93,35.93,35.87,35.88,62528.0,33.378,33.378,33.3223,33.3316,62528.0
2023-10-17 12:20:00,35.88,35.98,35.86,35.97,57706.0,33.3316,33.4245,33.313,33.4152,57706.0
2023-10-17 12:30:00,35.97,36.0,35.96,35.98,75822.0,33.4152,33.4431,33.4059,33.4245,75822.0
2023-10-17 12:40:00,35.98,35.98,35.9,35.95,57899.0,33.4245,33.4245,33.3502,33.3966,57899.0
2023-10-17 12:50:00,35.94,35.96,35.88,35.89,98482.0,33.3873,33.4059,33.3316,33.3409,98482.0
2023-10-17 13:00:00,35.89,35.9,35.84,35.86,125361.0,33.3409,33.3502,33.2944,33.313,125361.0
2023-10-17 13:10:00,35.87,35.87,35.73,35.73,475694.0,33.3223,33.3223,33.1922,33.1922,475694.0
2023-10-17 13:20:00,35.73,35.78,35.72,35.72,92057.0,33.1922,33.2387,33.183,33.183,92057.0
2023-10-17 13:30:00,35.73,35.75,35.69,35.75,62955.0,33.1922,33.2108,33.1551,33.2108,62955.0
2023-10-17 13:40:00,35.75,35.75,35.7,35.72,59871.0,33.2108,33.2108,33.1644,33.183,59871.0
2023-10-17 13:50:00,35.73,35.73,35.68,35.72,79276.0,33.1922,33.1922,33.1458,33.183,79276.0
2023-10-17 14:00:00,35.73,35.81,35.72,35.79,78829.0,33.1922,33.2666,33.183,33.248,78829.0
2023-10-17 14:10:00,35.8,35.84,35.79,35.83,66702.0,33.2573,33.2944,33.248,33.2851,66702.0
2023-10-17 14:20:00,35.83,35.92,35.82,35.92,48570.0,33.2851,33.3687,33.2759,33.3687,48570.0
2023-10-17 14:30:00,35.91,35.94,35.88,35.89,116843.0,33.3595,33.3873,33.3316,33.3409,116843.0
2023-10-17 14:40:00,35.9,35.91,35.85,35.87,67548.0,33.3502,33.3595,33.3037,33.3223,67548.0
2023-10-17 14:50:00,35.87,35.93,35.85,35.86,95693.0,33.3223,33.378,33.3037,33.313,95693.0
2023-10-17 15:00:00,35.86,35.9,35.82,35.89,88337.0,33.313,33.3502,33.2759,33.3409,88337.0
2023-10-17 15:10:00,35.89,35.92,35.86,35.88,99082.0,33.3409,33.3687,33.313,33.3316,99082.0
2023-10-17 15:20:00,35.87,35.92,35.87,35.91,94369.0,33.3223,33.3687,33.3223,33.3595,94369.0
2023-10-17 15:30:00,35.92,35.94,35.9,35.92,124310.0,33.3687,33.3873,33.3502,33.3687,124310.0
2023-10-17 15:40:00,35.92,35.93,35.86,35.87,178774.0,33.3687,33.378,33.313,33.3223,178774.0
2023-10-17 15:50:00,35.87,35.93,35.85,35.9,699035.0,33.3223,33.378,33.3037,33.3502,699035.0
2023-10-18 09:30:00,35.93,36.0,35.73,35.79,180831.0,33.378,33.4431,33.1922,33.248,180831.0
2023-10-18 09:40:00,35.79,35.81,35.44,35.47,456823.0,33.248,33.2666,32.9228,32.9507,456823.0
2023-10-18 09:50:00,35.47,35.63,35.31,35.36,349555.0,32.9507,33.0993,32.8021,32.8485,349555.0
2023-10-18 10:00:00,35.36,35.49,35.2,35.48,347930.0,32.8485,32.9693,32.6999,32.96,347930.0
2023-10-18 10:10:00,35.48,35.66,35.45,35.66,260597.0,32.96,33.1272,32.9321,33.1272,260597.0
2023-10-18 10:20:00,35.66,35.72,35.55,35.69,504440.0,33.1272,33.183,33.025,33.1551,504440.0
2023-10-18 10:30:00,35.69,35.83,35.56,35.57,200434.0,33.1551,33.2851,33.0343,33.0436,200434.0
2023-10-18 10:40:00,35.57,35.69,35.53,35.62,107540.0,33.0436,33.1551,33.0064,33.0901,107540.0
2023-10-18 10:50:00,35.61,35.63,35.53,35.54,226379.0,33.0808,33.0993,33.0064,33.0157,226379.0
2023-10-18 11:00:00,35.54,35.56,35.49,35.54,162558.0,33.0157,33.0343,32.9693,33.0157,162558.0
2023-10-18 11:10:00,35.53,35.54,35.47,35.52,100034.0,33.0064,33.0157,32.9507,32.9972,100034.0
2023-10-18 11:20:00,35.52,35.61,35.52,35.55,127603.0,32.9972,33.0808,32.9972,33.025,127603.0
2023-10-18 11:30:00,35.56,35.57,35.51,35.55,183773.0,33.0343,33.0436,32.9879,33.025,183773.0
2023-10-18 11:40:00,35.54,35.59,35.48,35.51,87269.0,33.0157,33.0622,32.96,32.9879,87269.0
2023-10-18 11:50:00,35.52,35.52,35.46,35.47,46515.0,32.9972,32.9972,32.9414,32.9507,46515.0
2023-10-18 12:00:00,35.47,35.54,35.45,35.49,90438.0,32.9507,33.0157,32.9321,32.9693,90438.0
2023-10-18 12:10:00,35.5,35.5,35.4,35.42,62982.0,32.9786,32.9786,32.8857,32.9043,62982.0
2023-10-18 12:20:00,35.43,35.45,35.39,35.45,54606.0,32.9136,32.9321,32.8764,32.9321,54606.0
2023-10-18 12:30:00,35.45,35.47,35.43,35.44,59853.0,32.9321,32.9507,32.9136,32.9228,59853.0
2023-10-18 12:40:00,35.45,35.53,35.44,35.49,94809.0,32.9321,33.0064,32.9228,32.9693,94809.0
2023-10-18 12:50:00,35.5,35.51,35.43,35.45,54438.0,32.9786,32.9879,32.9136,32.9321,54438.0
2023-10-18 13:00:00,35.46,35.61,35.43,35.61,95294.0,32.9414,33.0808,32.9136,33.0808,95294.0
2023-10-18 13:10:00,35.61,35.64,35.56,35.59,62151.0,33.0808,33.1086,33.0343,33.0622,62151.0
2023-10-18 13:20:00,35.6,35.61,35.53,35.56,71154.0,33.0715,33.0808,33.0064,33.0343,71154.0
2023-10-18 13:30:00,35.57,35.61,35.49,35.57,176173.0,33.0436,33.0808,32.9693,33.0436,176173.0
2023-10-18 13:40:00,35.57,35.61,35.53,35.54,101919.0,33.0436,33.0808,33.0064,33.0157,101919.0
2023-10-18 13:50:00,35.53,35.61,35.52,35.61,65123.0,33.0064,33.0808,32.9972,33.0808,65123.0
2023-10-18 14:00:00,35.6,35.66,35.57,35.63,96114.0,33.0715,33.1272,33.0436,33.0993,96114.0
2023-10-18 14:10:00,35.64,35.65,35.58,35.59,43819.0,33.1086,33.1179,33.0529,33.0622,43819.0
2023-10-18 14:20:00,35.59,35.61,35.55,35.58,52314.0,33.0622,33.0808,33.025,33.0529,52314.0
2023-10-18 14:30:00,35.58,35.63,35.57,35.59,62479.0,33.0529,33.0993,33.0436,33.0622,62479.0
2023-10-18 14:40:00,35.59,35.6,35.56,35.57,51739.0,33.0622,33.0715,33.0343,33.0436,51739.0
2023-10-18 14:50:00,35.57,35.58,35.52,35.55,131269.0,33.0436,33.0529,32.9972,33.025,131269.0
2023-10-18 15:00:00,35.55,35.56,35.5,35.52,77660.0,33.025,33.0343,32.9786,32.9972,77660.0
2023-10-18 15:10:00,35.53,35.57,35.51,35.55,66986.0,33.0064,33.0436,32.9879,33.025,66986.0
2023-10-18 15:20:00,35.55,35.62,35.54,35.61,105265.0,33.025,33.0901,33.0157,33.0808,105265.0
2023-10-18 15:30:00,35.61,35.62,35.54,35.55,157227.0,33.0808,33.0901,33.0157,33.025,157227.0
2023-10-18 15:40:00,35.55,35.59,35.5,35.57,279966.0,33.025,33.0622,32.9786,33.0436,279966.0
2023-10-18 15:50:00,35.57,35.66,35.57,35.65,433743.0,33.0436,33.1272,33.0436,33.1179,433743.0
2023-10-19 09:30:00,35.68,35.73,35.47,35.62,122554.0,33.1458,33.1922,32.9507,33.0901,122554.0
2023-10-19 09:40:00,35.61,35.68,35.59,35.64,260350.0,33.0808,33.1458,33.0622,33.1086,260350.0
2023-10-19 09:50:00,35.64,35.67,35.56,35.64,78833.0,33.1086,33.1365,33.0343,33.1086,78833.0
2023-10-19 10:00:00,35.63,35.71,35.61,35.69,60061.0,33.0993,33.1737,33.0808,33.1551,60061.0
2023-10-19 10:10:00,35.68,35.75,35.63,35.74,56235.0,33.1458,33.2108,33.0993,33.2015,56235.0
2023-10-19 10:20:00,35.75,35.79,35.72,35.76,60117.0,33.2108,33.248,33.183,33.2201,60117.0
2023-10-19 10:30:00,35.76,35.76,35.65,35.66,89692.0,33.2201,33.2201,33.1179,33.1272,89692.0
2023-10-19 10:40:00,35.66,35.73,35.65,35.72,57009.0,33.1272,33.1922,33.1179,33.183,57009.0
2023-10-19 10:50:00,35.71,35.73,35.68,35.73,61596.0,33.1737,33.1922,33.1458,33.1922,61596.0
2023-10-19 11:00:00,35.73,35.89,35.72,35.85,71176.0,33.1922,33.3409,33.183,33.3037,71176.0
2023-10-19 11:10:00,35.86,35.9,35.82,35.89,56623.0,33.313,33.3502,33.2759,33.3409,56623.0
2023-10-19 11:20:00,35.9,35.98,35.89,35.93,71329.0,33.3502,33.4245,33.3409,33.378,71329.0
2023-10-19 11:30:00,35.94,35.97,35.84,35.87,67009.0,33.3873,33.4152,33.2944,33.3223,67009.0
2023-10-19 11:40:00,35.87,35.93,35.87,35.89,49556.0,33.3223,33.378,33.3223,33.3409,49556.0
2023-10-19 11:50:00,35.9,35.93,35.84,35.93,39370.0,33.3502,33.378,33.2944,33.378,39370.0
2023-10-19 12:00:00,35.93,36.06,35.85,36.04,93560.0,33.378,33.4988,33.3037,33.4802,93560.0
2023-10-19 12:10:00,36.04,36.09,36.0,36.04,111456.0,33.4802,33.5267,33.4431,33.4802,111456.0
2023-10-19 12:20:00,36.04,36.07,35.85,35.88,86625.0,33.4802,33.5081,33.3037,33.3316,86625.0
2023-10-19 12:30:00,35.88,35.89,35.73,35.76,82845.0,33.3316,33.3409,33.1922,33.2201,82845.0
2023-10-19 12:40:00,35.76,35.84,35.74,35.78,130002.0,33.2201,33.2944,33.2015,33.2387,130002.0
2023-10-19 12:50:00,35.78,35.87,35.71,35.79,130351.0,33.2387,33.3223,33.1737,33.248,130351.0
2023-10-19 13:00:00,35.8,35.9,35.78,35.9,102232.0,33.2573,33.3502,33.2387,33.3502,102232.0
2023-10-19 13:10:00,35.9,35.92,35.86,35.91,36148.0,33.3502,33.3687,33.313,33.3595,36148.0
2023-10-19 13:20:00,35.91,35.93,35.84,35.91,54354.0,33.3595,33.378,33.2944,33.3595,54354.0
2023-10-19 13:30:00,35.92,35.95,35.77,35.8,43981.0,33.3687,33.3966,33.2294,33.2573,43981.0
2023-10-19 13:40:00,35.8,35.81,35.72,35.72,47333.0,33.2573,33.2666,33.183,33.183,47333.0
2023-10-19 13:50:00,35.73,35.82,35.72,35.77,45892.0,33.1922,33.2759,33.183,33.2294,45892.0
2023-10-19 14:00:00,35.77,35.82,35.75,35.77,61494.0,33.2294,33.2759,33.2108,33.2294,61494.0
2023-10-19 14:10:00,35.78,35.79,35.7,35.73,58961.0,33.2387,33.248,33.1644,33.1922,58961.0
2023-10-19 14:20:00,35.73,35.74,35.67,35.72,62633.0,33.1922,33.2015,33.1365,33.183,62633.0
2023-10-19 14:30:00,35.72,35.74,35.64,35.73,92832.0,33.183,33.2015,33.1086,33.1922,92832.0
2023-10-19 14:40:00,35.72,35.72,35.62,35.63,102119.0,33.183,33.183,33.0901,33.0993,102119.0
2023-10-19 14:50:00,35.62,35.71,35.61,35.67,51400.0,33.0901,33.1737,33.0808,33.1365,51400.0
2023-10-19 15:00:00,35.66,35.73,35.64,35.68,92948.0,33.1272,33.1922,33.1086,33.1458,92948.0
2023-10-19 15:10:00,35.68,35.7,35.63,35.7,97330.0,33.1458,33.1644,33.0993,33.1644,97330.0
2023-10-19 15:20:00,35.7,35.72,35.61,35.67,143769.0,33.1644,33.183,33.0808,33.1365,143769.0
2023-10-19 15:30:00,35.66,35.72,35.59,35.6,113790.0,33.1272,33.183,33.0622,33.0715,113790.0
2023-10-19 15:40:00,35.59,35.68,35.51,35.68,251367.0,33.0622,33.1458,32.9879,33.1458,251367.0
2023-10-19 15:50:00,35.68,35.7,35.56,35.56,561834.0,33.1458,33.1644,33.0343,33.0343,561834.0
2023-10-20 09:30:00,35.5,35.52,34.8,34.82,635774.0,32.9786,32.9972,32.3283,32.3469,635774.0
2023-10-20 09:40:00,34.82,35.29,34.8,35.29,246141.0,32.3469,32.7835,32.3283,32.7835,246141.0
2023-10-20 09:50:00,35.29,35.29,35.11,35.17,134671.0,32.7835,32.7835,32.6163,32.672,134671.0
2023-10-20 10:00:00,35.18,35.18,34.98,35.03,179322.0,32.6813,32.6813,32.4955,32.542,179322.0
2023-10-20 10:10:00,35.04,35.09,34.92,34.93,150898.0,32.5513,32.5977,32.4398,32.4491,150898.0
2023-10-20 10:20:00,34.92,35.01,34.77,34.98,355391.0,32.4398,32.5234,32.3004,32.4955,355391.0
2023-10-20 10:30:00,34.98,35.14,34.92,34.95,235933.0,32.4955,32.6441,32.4398,32.4676,235933.0
2023-10-20 10:40:00,34.95,35.05,34.88,35.05,153884.0,32.4676,32.5605,32.4026,32.5605,153884.0
2023-10-20 10:50:00,35.05,35.11,35.01,35.02,114633.0,32.5605,32.6163,32.5234,32.5327,114633.0
2023-10-20 11:00:00,35.02,35.05,34.96,35.04,114475.0,32.5327,32.5605,32.4769,32.5513,114475.0
2023-10-20 11:10:00,35.04,35.14,35.04,35.14,145274.0,32.5513,32.6441,32.5513,32.6441,145274.0
2023-10-20 11:20:00,35.14,35.18,35.08,35.11,67325.0,32.6441,32.6813,32.5884,32.6163,67325.0
2023-10-20 11:30:00,35.11,35.14,35.06,35.09,101848.0,32.6163,32.6441,32.5698,32.5977,101848.0
2023-10-20 11:40:00,35.09,35.19,35.09,35.16,62577.0,32.5977,32.6906,32.5977,32.6627,62577.0
2023-10-20 11:50:00,35.15,35.15,35.08,35.09,135704.0,32.6534,32.6534,32.5884,32.5977,135704.0
2023-10-20 12:00:00,35.09,35.11,35.04,35.08,81310.0,32.5977,32.6163,32.5513,32.5884,81310.0
2023-10-20 12:10:00,35.07,35.08,34.99,35.04,90674.0,32.5791,32.5884,32.5048,32.5513,90674.0
2023-10-20 12:20:00,35.04,35.11,35.02,35.08,172579.0,32.5513,32.6163,32.5327,32.5884,172579.0
2023-10-20 12:30:00,35.08,35.14,35.04,35.13,149326.0,32.5884,32.6441,32.5513,32.6349,149326.0
2023-10-20 12:40:00,35.13,35.13,35.06,35.09,48471.0,32.6349,32.6349,32.5698,32.5977,48471.0
2023-10-20 12:50:00,35.09,35.11,35.05,35.07,67156.0,32.5977,32.6163,32.5605,32.5791,67156.0
2023-10-20 13:00:00,35.06,35.07,34.92,34.93,98164.0,32.5698,32.5791,32.4398,32.4491,98164.0
2023-10-20 13:10:00,34.94,34.99,34.92,34.95,141914.0,32.4584,32.5048,32.4398,32.4676,141914.0
2023-10-20 13:20:00,34.95,35.01,34.91,34.98,121870.0,32.4676,32.5234,32.4305,32.4955,121870.0
2023-10-20 13:30:00,34.98,35.07,34.92,34.94,361541.0,32.4955,32.5791,32.4398,32.4584,361541.0
2023-10-20 13:40:00,34.94,34.99,34.93,34.97,73893.0,32.4584,32.5048,32.4491,32.4862,73893.0
2023-10-20 13:50:00,34.97,34.98,34.9,34.97,58799.0,32.4862,32.4955,32.4212,32.4862,58799.0
2023-10-20 14:00:00,34.97,34.98,34.88,34.9,175937.0,32.4862,32.4955,32.4026,32.4212,175937.0
2023-10-20 14:10:00,34.9,34.93,34.84,34.91,160748.0,32.4212,32.4491,32.3655,32.4305,160748.0
2023-10-20 14:20:00,34.91,34.95,34.9,34.94,70859.0,32.4305,32.4676,32.4212,32.4584,70859.0
2023-10-20 14:30:00,34.94,35.0,34.91,34.97,71138.0,32.4584,32.5141,32.4305,32.4862,71138.0
2023-10-20 14:40:00,34.97,34.98,34.92,34.95,96230.0,32.4862,32.4955,32.4398,32.4676,96230.0
2023-10-20 14:50:00,34.95,34.98,34.88,34.89,134594.0,32.4676,32.4955,32.4026,32.4119,134594.0
2023-10-20 15:00:00,34.89,34.91,34.85,34.88,205088.0,32.4119,32.4305,32.3747,32.4026,205088.0
2023-10-20 15:10:00,34.88,34.88,34.8,34.87,232872.0,32.4026,32.4026,32.3283,32.3933,232872.0
2023-10-20 15:20:00,34.88,34.9,34.81,34.88,199198.0,32.4026,32.4212,32.3376,32.4026,199198.0
2023-10-20 15:30:00,34.88,34.92,34.83,34.87,286339.0,32.4026,32.4398,32.3562,32.3933,286339.0
2023-10-20 15:40:00,34.86,34.87,34.79,34.85,289969.0,32.384,32.3933,32.319,32.3747,289969.0
2023-10-20 15:50:00,34.85,34.94,34.84,34.92,732403.0,32.3747,32.4584,32.3655,32.4398,732403.0
2023-10-23 09:30:00,34.67,34.79,34.53,34.78,130734.0,32.2075,32.319,32.0775,32.3097,130734.0
2023-10-23 09:40:00,34.77,34.85,34.64,34.76,151051.0,32.3004,32.3747,32.1797,32.2911,151051.0
2023-10-23 09:50:00,34.77,34.86,34.66,34.77,102103.0,32.3004,32.384,32.1982,32.3004,102103.0
2023-10-23 10:00:00,34.77,34.81,34.65,34.71,80350.0,32.3004,32.3376,32.189,32.2447,80350.0
2023-10-23 10:10:00,34.7,34.74,34.62,34.7,64472.0,32.2354,32.2726,32.1611,32.2354,64472.0
2023-10-23 10:20:00,34.7,34.76,34.58,34.58,85117.0,32.2354,32.2911,32.1239,32.1239,85117.0
2023-10-23 10:30:00,34.59,34.63,34.47,34.55,102691.0,32.1332,32.1704,32.0217,32.0961,102691.0
2023-10-23 10:40:00,34.55,34.7,34.54,34.7,78911.0,32.0961,32.2354,32.0868,32.2354,78911.0
2023-10-23 10:50:00,34.7,34.77,34.69,34.7,42005.0,32.2354,32.3004,32.2261,32.2354,42005.0
2023-10-23 11:00:00,34.7,34.86,34.68,34.84,37306.0,32.2354,32.384,32.2168,32.3655,37306.0
2023-10-23 11:10:00,34.84,34.85,34.79,34.83,81094.0,32.3655,32.3747,32.319,32.3562,81094.0
2023-10-23 11:20:00,34.84,34.93,34.83,34.92,118105.0,32.3655,32.4491,32.3562,32.4398,118105.0
2023-10-23 11:30:00,34.91,34.97,34.88,34.89,66639.0,32.4305,32.4862,32.4026,32.4119,66639.0
2023-10-23 11:40:00,34.89,34.9,34.85,34.88,55300.0,32.4119,32.4212,32.3747,32.4026,55300.0
2023-10-23 11:50:00,34.87,34.94,34.86,34.91,57704.0,32.3933,32.4584,32.384,32.4305,57704.0
2023-10-23 12:00:00,34.91,34.93,34.75,34.77,47587.0,32.4305,32.4491,32.2818,32.3004,47587.0
2023-10-23 12:10:00,34.77,34.82,34.74,34.74,77821.0,32.3004,32.3469,32.2726,32.2726,77821.0
2023-10-23 12:20:00,34.74,34.84,34.74,34.84,55234.0,32.2726,32.3655,32.2726,32.3655,55234.0
2023-10-23 12:30:00,34.84,34.88,34.83,34.86,50059.0,32.3655,32.4026,32.3562,32.384,50059.0
2023-10-23 12:40:00,34.86,34.91,34.84,34.89,46938.0,32.384,32.4305,32.3655,32.4119,46938.0
2023-10-23 12:50:00,34.89,34.97,34.87,34.95,36704.0,32.4119,32.4862,32.3933,32.4676,36704.0
2023-10-23 13:00:00,34.95,34.98,34.92,34.97,81829.0,32.4676,32.4955,32.4398,32.4862,81829.0
2023-10-23 13:10:00,34.96,34.97,34.92,34.93,32827.0,32.4769,32.4862,32.4398,32.4491,32827.0
2023-10-23 13:20:00,34.92,34.94,34.85,34.88,38131.0,32.4398,32.4584,32.3747,32.4026,38131.0
2023-10-23 13:30:00,34.88,34.9,34.84,34.89,45337.0,32.4026,32.4212,32.3655,32.4119,45337.0
2023-10-23 13:40:00,34.9,34.96,34.89,34.94,55207.0,32.4212,32.4769,32.4119,32.4584,55207.0
2023-10-23 13:50:00,34.95,34.95,34.86,34.87,42163.0,32.4676,32.4676,32.384,32.3933,42163.0
2023-10-23 14:00:00,34.86,34.92,34.84,34.91,54984.0,32.384,32.4398,32.3655,32.4305,54984.0
2023-10-23 14:10:00,34.91,34.92,34.81,34.82,46598.0,32.4305,32.4398,32.3376,32.3469,46598.0
2023-10-23 14:20:00,34.82,34.83,34.76,34.81,47616.0,32.3469,32.3562,32.2911,32.3376,47616.0
2023-10-23 14:30:00,34.8,34.89,34.8,34.89,59465.0,32.3283,32.4119,32.3283,32.4119,59465.0
2023-10-23 14:40:00,34.89,34.94,34.86,34.88,70005.0,32.4119,32.4584,32.384,32.4026,70005.0
2023-10-23 14:50:00,34.87,34.94,34.87,34.93,56569.0,32.3933,32.4584,32.3933,32.4491,56569.0
2023-10-23 15:00:00,34.94,34.96,34.88,34.89,57184.0,32.4584,32.4769,32.4026,32.4119,57184.0
2023-10-23 15:10:00,34.89,34.94,34.88,34.9,75613.0,32.4119,32.4584,32.4026,32.4212,75613.0
2023-10-23 15:20:00,34.9,34.9,34.81,34.82,58303.0,32.4212,32.4212,32.3376,32.3469,58303.0
2023-10-23 15:30:00,34.82,34.82,34.76,34.79,96545.0,32.3469,32.3469,32.2911,32.319,96545.0
2023-10-23 15:40:00,34.79,34.89,34.78,34.86,184777.0,32.319,32.4119,32.3097,32.384,184777.0
2023-10-23 15:50:00,34.86,34.88,34.83,34.84,373795.0,32.384,32.4026,32.3562,32.3655,373795.0
2023-10-24 09:30:00,35.0,35.05,34.87,34.92,109860.0,32.5141,32.5605,32.3933,32.4398,109860.0
2023-10-24 09:40:00,34.9,34.9,34.72,34.88,81458.0,32.4212,32.4212,32.254,32.4026,81458.0
2023-10-24 09:50:00,34.88,34.89,34.71,34.74,104311.0,32.4026,32.4119,32.2447,32.2726,104311.0
2023-10-24 10:00:00,34.71,34.75,34.57,34.62,132136.0,32.2447,32.2818,32.1146,32.1611,132136.0
2023-10-24 10:10:00,34.62,34.73,34.61,34.72,82557.0,32.1611,32.2633,32.1518,32.254,82557.0
2023-10-24 10:20:00,34.72,34.74,34.68,34.72,75648.0,32.254,32.2726,32.2168,32.254,75648.0
2023-10-24 10:30:00,34.72,34.72,34.61,34.63,90290.0,32.254,32.254,32.1518,32.1704,90290.0
2023-10-24 10:40:00,34.64,34.65,34.58,34.65,94180.0,32.1797,32.189,32.1239,32.189,94180.0
2023-10-24 10:50:00,34.66,34.71,34.6,34.61,87662.0,32.1982,32.2447,32.1425,32.1518,87662.0
2023-10-24 11:00:00,34.61,34.61,34.55,34.59,75830.0,32.1518,32.1518,32.0961,32.1332,75830.0
2023-10-24 11:10:00,34.58,34.63,34.55,34.62,64805.0,32.1239,32.1704,32.0961,32.1611,64805.0
2023-10-24 11:20:00,34.62,34.63,34.54,34.55,74298.0,32.1611,32.1704,32.0868,32.0961,74298.0
2023-10-24 11:30:00,34.54,34.54,34.45,34.5,78580.0,32.0868,32.0868,32.0032,32.0496,78580.0
2023-10-24 11:40:00,34.5,34.59,34.5,34.54,71871.0,32.0496,32.1332,32.0496,32.0868,71871.0
2023-10-24 11:50:00,34.53,34.53,34.44,34.5,70006.0,32.0775,32.0775,31.9939,32.0496,70006.0
2023-10-24 12:00:00,34.5,34.56,34.46,34.48,153784.0,32.0496,32.1053,32.0124,32.031,153784.0
2023-10-24 12:10:00,34.48,34.51,34.4,34.41,203598.0,32.031,32.0589,31.9567,31.966,203598.0
2023-10-24 12:20:00,34.42,34.45,34.36,34.43,82837.0,31.9753,32.0032,31.9195,31.9846,82837.0
2023-10-24 12:30:00,34.43,34.48,34.41,34.46,163600.0,31.9846,32.031,31.966,32.0124,163600.0
2023-10-24 12:40:00,34.46,34.49,34.4,34.41,53937.0,32.0124,32.0403,31.9567,31.966,53937.0
2023-10-24 12:50:00,34.41,34.42,34.34,34.42,74287.0,31.966,31.9753,31.901,31.9753,74287.0
2023-10-24 13:00:00,34.42,34.47,34.41,34.42,49694.0,31.9753,32.0217,31.966,31.9753,49694.0
2023-10-24 13:10:00,34.41,34.46,34.38,34.44,45837.0,31.966,32.0124,31.9381,31.9939,45837.0
2023-10-24 13:20:00,34.44,34.45,34.37,34.45,59465.0,31.9939,32.0032,31.9288,32.0032,59465.0
2023-10-24 13:30:00,34.47,34.48,34.42,34.43,58258.0,32.0217,32.031,31.9753,31.9846,58258.0
2023-10-24 13:40:00,34.43,34.45,34.41,34.43,47194.0,31.9846,32.0032,31.966,31.9846,47194.0
2023-10-24 13:50:00,34.44,34.48,34.42,34.44,45528.0,31.9939,32.031,31.9753,31.9939,45528.0
2023-10-24 14:00:00,34.44,34.46,34.42,34.45,51487.0,31.9939,32.0124,31.9753,32.0032,51487.0
2023-10-24 14:10:00,34.44,34.5,34.43,34.46,195074.0,31.9939,32.0496,31.9846,32.0124,195074.0
2023-10-24 14:20:00,34.46,34.47,34.43,34.45,86525.0,32.0124,32.0217,31.9846,32.0032,86525.0
2023-10-24 14:30:00,34.46,34.49,34.41,34.45,77423.0,32.0124,32.0403,31.966,32.0032,77423.0
2023-10-24 14:40:00,34.46,34.48,34.45,34.47,47636.0,32.0124,32.031,32.0032,32.0217,47636.0
2023-10-24 14:50:00,34.47,34.49,34.45,34.47,107929.0,32.0217,32.0403,32.0032,32.0217,107929.0
2023-10-24 15:00:00,34.46,34.5,34.45,34.46,75226.0,32.0124,32.0496,32.0032,32.0124,75226.0
2023-10-24 15:10:00,34.45,34.51,34.44,34.49,117345.0,32.0032,32.0589,31.9939,32.0403,117345.0
2023-10-24 15:20:00,34.49,34.53,34.47,34.51,217073.0,32.0403,32.0775,32.0217,32.0589,217073.0
2023-10-24 15:30:00,34.51,34.55,34.48,34.51,324109.0,32.0589,32.0961,32.031,32.0589,324109.0
2023-10-24 15:40:00,34.51,34.55,34.47,34.48,180039.0,32.0589,32.0961,32.0217,32.031,180039.0
2023-10-24 15:50:00,34.48,34.52,34.45,34.45,585476.0,32.031,32.0682,32.0032,32.0032,585476.0
2023-10-25 09:30:00,34.51,34.79,34.49,34.67,71338.0,32.0589,32.319,32.0403,32.2075,71338.0
2023-10-25 09:40:00,34.67,34.78,34.65,34.68,52232.0,32.2075,32.3097,32.189,32.2168,52232.0
2023-10-25 09:50:00,34.66,34.73,34.62,34.63,56988.0,32.1982,32.2633,32.1611,32.1704,56988.0
2023-10-25 10:00:00,34.63,34.65,34.59,34.6,39187.0,32.1704,32.189,32.1332,32.1425,39187.0
2023-10-25 10:10:00,34.6,34.62,34.53,34.57,30264.0,32.1425,32.1611,32.0775,32.1146,30264.0
2023-10-25 10:20:00,34.57,34.6,34.55,34.57,35690.0,32.1146,32.1425,32.0961,32.1146,35690.0
2023-10-25 10:30:00,34.56,34.59,34.48,34.57,72311.0,32.1053,32.1332,32.031,32.1146,72311.0
2023-10-25 10:40:00,34.57,34.62,34.54,34.58,69508.0,32.1146,32.1611,32.0868,32.1239,69508.0
2023-10-25 10:50:00,34.58,34.59,34.54,34.58,68596.0,32.1239,32.1332,32.0868,32.1239,68596.0
2023-10-25 11:00:00,34.57,34.63,34.53,34.58,79044.0,32.1146,32.1704,32.0775,32.1239,79044.0
2023-10-25 11:10:00,34.59,34.64,34.53,34.63,81229.0,32.1332,32.1797,32.0775,32.1704,81229.0
2023-10-25 11:20:00,34.63,34.68,34.59,34.67,84838.0,32.1704,32.2168,32.1332,32.2075,84838.0
2023-10-25 11:30:00,34.67,34.67,34.56,34.61,67952.0,32.2075,32.2075,32.1053,32.1518,67952.0
2023-10-25 11:40:00,34.6,34.69,34.6,34.66,52377.0,32.1425,32.2261,32.1425,32.1982,52377.0
2023-10-25 11:50:00,34.66,34.7,34.62,34.63,58772.0,32.1982,32.2354,32.1611,32.1704,58772.0
2023-10-25 12:00:00,34.62,34.65,34.58,34.62,77129.0,32.1611,32.189,32.1239,32.1611,77129.0
2023-10-25 12:10:00,34.62,34.62,34.56,34.58,55933.0,32.1611,32.1611,32.1053,32.1239,55933.0
2023-10-25 12:20:00,34.57,34.61,34.55,34.58,39987.0,32.1146,32.1518,32.0961,32.1239,39987.0
2023-10-25 12:30:00,34.58,34.62,34.58,34.59,37454.0,32.1239,32.1611,32.1239,32.1332,37454.0
2023-10-25 12:40:00,34.59,34.62,34.55,34.55,45017.0,32.1332,32.1611,32.0961,32.0961,45017.0
2023-10-25 12:50:00,34.55,34.55,34.52,34.53,40378.0,32.0961,32.0961,32.0682,32.0775,40378.0
2023-10-25 13:00:00,34.53,34.55,34.48,34.5,64013.0,32.0775,32.0961,32.031,32.0496,64013.0
2023-10-25 13:10:00,34.5,34.55,34.49,34.54,46677.0,32.0496,32.0961,32.0403,32.0868,46677.0
2023-10-25 13:20:00,34.54,34.57,34.49,34.5,31855.0,32.0868,32.1146,32.0403,32.0496,31855.0
2023-10-25 13:30:00,34.49,34.49,34.43,34.44,31302.0,32.0403,32.0403,31.9846,31.9939,31302.0
2023-10-25 13:40:00,34.44,34.48,34.43,34.45,37992.0,31.9939,32.031,31.9846,32.0032,37992.0
2023-10-25 13:50:00,34.45,34.48,34.43,34.47,30824.0,32.0032,32.031,31.9846,32.0217,30824.0
2023-10-25 14:00:00,34.47,34.49,34.46,34.46,41429.0,32.0217,32.0403,32.0124,32.0124,41429.0
2023-10-25 14:10:00,34.46,34.5,34.44,34.48,44249.0,32.0124,32.0496,31.9939,32.031,44249.0
2023-10-25 14:20:00,34.47,34.49,34.43,34.46,36547.0,32.0217,32.0403,31.9846,32.0124,36547.0
2023-10-25 14:30:00,34.45,34.48,34.44,34.46,33123.0,32.0032,32.031,31.9939,32.0124,33123.0
2023-10-25 14:40:00,34.46,34.5,34.45,34.48,52779.0,32.0124,32.0496,32.0032,32.031,52779.0
2023-10-25 14:50:00,34.48,34.53,34.47,34.51,84731.0,32.031,32.0775,32.0217,32.0589,84731.0
2023-10-25 15:00:00,34.51,34.55,34.51,34.54,141526.0,32.0589,32.0961,32.0589,32.0868,141526.0
2023-10-25 15:10:00,34.54,34.54,34.49,34.52,63213.0,32.0868,32.0868,32.0403,32.0682,63213.0
2023-10-25 15:20:00,34.52,34.59,34.52,34.57,72310.0,32.0682,32.1332,32.0682,32.1146,72310.0
2023-10-25 15:30:00,34.57,34.6,34.54,34.58,107800.0,32.1146,32.1425,32.0868,32.1239,107800.0
2023-10-25 15:40:00,34.57,34.59,34.52,34.54,115696.0,32.1146,32.1332,32.0682,32.0868,115696.0
2023-10-25 15:50:00,34.54,34.58,34.45,34.47,509549.0,32.0868,32.1239,32.0032,32.0217,509549.0
2023-10-26 09:30:00,34.19,34.42,34.12,34.3,183962.0,31.7616,31.9753,31.6966,31.8638,183962.0
2023-10-26 09:40:00,34.29,34.44,34.25,34.34,130463.0,31.8545,31.9939,31.8174,31.901,130463.0
2023-10-26 09:50:00,34.34,34.44,34.33,34.38,65348.0,31.901,31.9939,31.8917,31.9381,65348.0
2023-10-26 10:00:00,34.38,34.53,34.36,34.51,88768.0,31.9381,32.0775,31.9195,32.0589,88768.0
2023-10-26 10:10:00,34.51,34.52,34.35,34.37,94241.0,32.0589,32.0682,31.9103,31.9288,94241.0
2023-10-26 10:20:00,34.38,34.44,34.35,34.36,68547.0,31.9381,31.9939,31.9103,31.9195,68547.0
2023-10-26 10:30:00,34.36,34.46,34.35,34.46,53026.0,31.9195,32.0124,31.9103,32.0124,53026.0
2023-10-26 10:40:00,34.47,34.52,34.42,34.43,58994.0,32.0217,32.0682,31.9753,31.9846,58994.0
2023-10-26 10:50:00,34.43,34.46,34.37,34.41,81118.0,31.9846,32.0124,31.9288,31.966,81118.0
2023-10-26 11:00:00,34.41,34.45,34.39,34.42,63268.0,31.966,32.0032,31.9474,31.9753,63268.0
2023-10-26 11:10:00,34.43,34.45,34.37,34.44,87750.0,31.9846,32.0032,31.9288,31.9939,87750.0
2023-10-26 11:20:00,34.44,34.45,34.4,34.42,48867.0,31.9939,32.0032,31.9567,31.9753,48867.0
2023-10-26 11:30:00,34.43,34.5,34.4,34.47,44978.0,31.9846,32.0496,31.9567,32.0217,44978.0
2023-10-26 11:40:00,34.48,34.53,34.45,34.52,51054.0,32.031,32.0775,32.0032,32.0682,51054.0
2023-10-26 11:50:00,34.51,34.57,34.5,34.55,87235.0,32.0589,32.1146,32.0496,32.0961,87235.0
2023-10-26 12:00:00,34.54,34.54,34.47,34.48,47700.0,32.0868,32.0868,32.0217,32.031,47700.0
2023-10-26 12:10:00,34.48,34.5,34.43,34.46,61491.0,32.031,32.0496,31.9846,32.0124,61491.0
2023-10-26 12:20:00,34.46,34.47,34.38,34.39,66510.0,32.0124,32.0217,31.9381,31.9474,66510.0
2023-10-26 12:30:00,34.38,34.4,34.35,34.39,84476.0,31.9381,31.9567,31.9103,31.9474,84476.0
2023-10-26 12:40:00,34.38,34.46,34.38,34.44,84932.0,31.9381,32.0124,31.9381,31.9939,84932.0
2023-10-26 12:50:00,34.44,34.47,34.39,34.39,44933.0,31.9939,32.0217,31.9474,31.9474,44933.0
2023-10-26 13:00:00,34.38,34.44,34.35,34.38,49006.0,31.9381,31.9939,31.9103,31.9381,49006.0
2023-10-26 13:10:00,34.38,34.43,34.37,34.41,28778.0,31.9381,31.9846,31.9288,31.966,28778.0
2023-10-26 13:20:00,34.41,34.42,34.36,34.36,37534.0,31.966,31.9753,31.9195,31.9195,37534.0
2023-10-26 13:30:00,34.36,34.36,34.3,34.34,150840.0,31.9195,31.9195,31.8638,31.901,150840.0
2023-10-26 13:40:00,34.34,34.41,34.33,34.4,145647.0,31.901,31.966,31.8917,31.9567,145647.0
2023-10-26 13:50:00,34.4,34.45,34.39,34.44,60900.0,31.9567,32.0032,31.9474,31.9939,60900.0
2023-10-26 14:00:00,34.45,34.52,34.44,34.5,93463.0,32.0032,32.0682,31.9939,32.0496,93463.0
2023-10-26 14:10:00,34.5,34.55,34.49,34.53,46506.0,32.0496,32.0961,32.0403,32.0775,46506.0
2023-10-26 14:20:00,34.54,34.61,34.51,34.54,109009.0,32.0868,32.1518,32.0589,32.0868,109009.0
2023-10-26 14:30:00,34.53,34.64,34.52,34.63,62856.0,32.0775,32.1797,32.0682,32.1704,62856.0
2023-10-26 14:40:00,34.62,34.67,34.61,34.64,56622.0,32.1611,32.2075,32.1518,32.1797,56622.0
2023-10-26 14:50:00,34.64,34.7,34.63,34.7,43406.0,32.1797,32.2354,32.1704,32.2354,43406.0
2023-10-26 15:00:00,34.7,34.76,34.69,34.69,48927.0,32.2354,32.2911,32.2261,32.2261,48927.0
2023-10-26 15:10:00,34.68,34.68,34.62,34.66,55542.0,32.2168,32.2168,32.1611,32.1982,55542.0
2023-10-26 15:20:00,34.66,34.68,34.62,34.63,71329.0,32.1982,32.2168,32.1611,32.1704,71329.0
2023-10-26 15:30:00,34.62,34.63,34.59,34.62,80206.0,32.1611,32.1704,32.1332,32.1611,80206.0
2023-10-26 15:40:00,34.62,34.64,34.57,34.64,149184.0,32.1611,32.1797,32.1146,32.1797,149184.0
2023-10-26 15:50:00,34.63,34.66,34.57,34.58,496835.0,32.1704,32.1982,32.1146,32.1239,496835.0
2023-10-27 09:30:00,34.5,34.53,34.21,34.27,133227.0,32.0496,32.0775,31.7802,31.8359,133227.0
2023-10-27 09:40:00,34.28,34.29,34.14,34.24,141183.0,31.8452,31.8545,31.7152,31.8081,141183.0
2023-10-27 09:50:00,34.24,34.34,34.21,34.27,95107.0,31.8081,31.901,31.7802,31.8359,95107.0
2023-10-27 10:00:00,34.27,34.32,34.17,34.24,77003.0,31.8359,31.8824,31.743,31.8081,77003.0
2023-10-27 10:10:00,34.24,34.25,34.11,34.11,82079.0,31.8081,31.8174,31.6873,31.6873,82079.0
2023-10-27 10:20:00,34.1,34.17,34.08,34.14,77326.0,31.678,31.743,31.6594,31.7152,77326.0
2023-10-27 10:30:00,34.14,34.21,34.13,34.15,58217.0,31.7152,31.7802,31.7059,31.7245,58217.0
2023-10-27 10:40:00,34.16,34.17,34.04,34.07,124089.0,31.7338,31.743,31.6223,31.6501,124089.0
2023-10-27 10:50:00,34.08,34.14,34.08,34.12,54989.0,31.6594,31.7152,31.6594,31.6966,54989.0
2023-10-27 11:00:00,34.12,34.16,34.09,34.16,76944.0,31.6966,31.7338,31.6687,31.7338,76944.0
2023-10-27 11:10:00,34.15,34.22,34.13,34.14,88056.0,31.7245,31.7895,31.7059,31.7152,88056.0
2023-10-27 11:20:00,34.14,34.2,34.13,34.17,78960.0,31.7152,31.7709,31.7059,31.743,78960.0
2023-10-27 11:30:00,34.18,34.21,34.13,34.2,175890.0,31.7523,31.7802,31.7059,31.7709,175890.0
2023-10-27 11:40:00,34.2,34.2,34.14,34.15,60036.0,31.7709,31.7709,31.7152,31.7245,60036.0
2023-10-27 11:50:00,34.16,34.18,34.13,34.16,64225.0,31.7338,31.7523,31.7059,31.7338,64225.0
2023-10-27 12:00:00,34.16,34.16,34.07,34.11,45584.0,31.7338,31.7338,31.6501,31.6873,45584.0
2023-10-27 12:10:00,34.11,34.12,34.08,34.09,33821.0,31.6873,31.6966,31.6594,31.6687,33821.0
2023-10-27 12:20:00,34.09,34.09,34.02,34.02,43111.0,31.6687,31.6687,31.6037,31.6037,43111.0
2023-10-27 12:30:00,34.02,34.07,34.0,34.06,44610.0,31.6037,31.6501,31.5851,31.6409,44610.0
2023-10-27 12:40:00,34.06,34.08,34.04,34.04,33720.0,31.6409,31.6594,31.6223,31.6223,33720.0
2023-10-27 12:50:00,34.04,34.05,34.02,34.04,46618.0,31.6223,31.6316,31.6037,31.6223,46618.0
2023-10-27 13:00:00,34.04,34.09,34.0,34.02,58910.0,31.6223,31.6687,31.5851,31.6037,58910.0
2023-10-27 13:10:00,34.02,34.03,33.96,34.02,141054.0,31.6037,31.613,31.548,31.6037,141054.0
2023-10-27 13:20:00,34.02,34.03,33.98,34.01,116229.0,31.6037,31.613,31.5665,31.5944,116229.0
2023-10-27 13:30:00,34.01,34.03,33.97,34.01,88631.0,31.5944,31.613,31.5572,31.5944,88631.0
2023-10-27 13:40:00,34.01,34.03,33.99,34.01,87602.0,31.5944,31.613,31.5758,31.5944,87602.0
2023-10-27 13:50:00,34.02,34.08,34.01,34.07,84358.0,31.6037,31.6594,31.5944,31.6501,84358.0
2023-10-27 14:00:00,34.07,34.07,33.98,34.01,85591.0,31.6501,31.6501,31.5665,31.5944,85591.0
2023-10-27 14:10:00,34.02,34.06,33.99,34.05,103063.0,31.6037,31.6409,31.5758,31.6316,103063.0
2023-10-27 14:20:00,34.05,34.05,34.0,34.01,62320.0,31.6316,31.6316,31.5851,31.5944,62320.0
2023-10-27 14:30:00,34.01,34.06,33.99,34.01,106850.0,31.5944,31.6409,31.5758,31.5944,106850.0
2023-10-27 14:40:00,34.01,34.02,33.97,33.98,88313.0,31.5944,31.6037,31.5572,31.5665,88313.0
2023-10-27 14:50:00,33.98,33.99,33.89,33.9,71717.0,31.5665,31.5758,31.4829,31.4922,71717.0
2023-10-27 15:00:00,33.9,33.96,33.89,33.92,65217.0,31.4922,31.548,31.4829,31.5108,65217.0
2023-10-27 15:10:00,33.93,33.95,33.89,33.92,130730.0,31.5201,31.5387,31.4829,31.5108,130730.0
2023-10-27 15:20:00,33.91,34.0,33.91,34.0,81643.0,31.5015,31.5851,31.5015,31.5851,81643.0
2023-10-27 15:30:00,33.99,34.01,33.91,33.94,147673.0,31.5758,31.5944,31.5015,31.5294,147673.0
2023-10-27 15:40:00,33.94,34.02,33.93,34.02,281202.0,31.5294,31.6037,31.5201,31.6037,281202.0
2023-10-27 15:50:00,34.02,34.07,33.99,34.05,533234.0,31.6037,31.6501,31.5758,31.6316,533234.0
2023-10-30 09:30:00,34.25,34.44,34.21,34.25,153871.0,31.8174,31.9939,31.7802,31.8174,153871.0
2023-10-30 09:40:00,34.26,34.26,34.07,34.09,69512.0,31.8267,31.8267,31.6501,31.6687,69512.0
2023-10-30 09:50:00,34.09,34.13,34.01,34.05,122641.0,31.6687,31.7059,31.5944,31.6316,122641.0
2023-10-30 10:00:00,34.03,34.03,33.88,33.89,104407.0,31.613,31.613,31.4736,31.4829,104407.0
2023-10-30 10:10:00,33.88,33.95,33.82,33.94,71012.0,31.4736,31.5387,31.4179,31.5294,71012.0
2023-10-30 10:20:00,33.94,33.96,33.88,33.94,71113.0,31.5294,31.548,31.4736,31.5294,71113.0
2023-10-30 10:30:00,33.93,33.94,33.8,33.85,65374.0,31.5201,31.5294,31.3993,31.4458,65374.0
2023-10-30 10:40:00,33.84,33.87,33.78,33.83,89519.0,31.4365,31.4644,31.3807,31.4272,89519.0
2023-10-30 10:50:00,33.85,33.85,33.75,33.78,76370.0,31.4458,31.4458,31.3529,31.3807,76370.0
2023-10-30 11:00:00,33.79,33.83,33.76,33.82,73308.0,31.39,31.4272,31.3622,31.4179,73308.0
2023-10-30 11:10:00,33.82,33.88,33.78,33.78,55744.0,31.4179,31.4736,31.3807,31.3807,55744.0
2023-10-30 11:20:00,33.77,33.78,33.72,33.77,40648.0,31.3715,31.3807,31.325,31.3715,40648.0
2023-10-30 11:30:00,33.78,33.87,33.76,33.82,83127.0,31.3807,31.4644,31.3622,31.4179,83127.0
2023-10-30 11:40:00,33.83,33.88,33.82,33.84,88796.0,31.4272,31.4736,31.4179,31.4365,88796.0
2023-10-30 11:50:00,33.83,33.88,33.81,33.88,72928.0,31.4272,31.4736,31.4086,31.4736,72928.0
2023-10-30 12:00:00,33.88,33.96,33.87,33.93,61314.0,31.4736,31.548,31.4644,31.5201,61314.0
2023-10-30 12:10:00,33.94,33.94,33.89,33.9,46035.0,31.5294,31.5294,31.4829,31.4922,46035.0
2023-10-30 12:20:00,33.91,33.92,33.87,33.9,56722.0,31.5015,31.5108,31.4644,31.4922,56722.0
2023-10-30 12:30:00,33.91,33.99,33.9,33.96,55227.0,31.5015,31.5758,31.4922,31.548,55227.0
2023-10-30 12:40:00,33.97,33.97,33.89,33.89,105423.0,31.5572,31.5572,31.4829,31.4829,105423.0
2023-10-30 12:50:00,33.9,33.92,33.87,33.91,44130.0,31.4922,31.5108,31.4644,31.5015,44130.0
2023-10-30 13:00:00,33.91,33.93,33.89,33.93,42742.0,31.5015,31.5201,31.4829,31.5201,42742.0
2023-10-30 13:10:00,33.92,33.96,33.9,33.95,120565.0,31.5108,31.548,31.4922,31.5387,120565.0
2023-10-30 13:20:00,33.94,33.99,33.91,33.99,91462.0,31.5294,31.5758,31.5015,31.5758,91462.0
2023-10-30 13:30:00,33.98,34.08,33.97,34.05,111228.0,31.5665,31.6594,31.5572,31.6316,111228.0
2023-10-30 13:40:00,34.05,34.12,34.04,34.1,48778.0,31.6316,31.6966,31.6223,31.678,48778.0
2023-10-30 13:50:00,34.11,34.14,34.1,34.14,37973.0,31.6873,31.7152,31.678,31.7152,37973.0
2023-10-30 14:00:00,34.14,34.14,34.08,34.08,46406.0,31.7152,31.7152,31.6594,31.6594,46406.0
2023-10-30 14:10:00,34.08,34.11,34.03,34.05,76647.0,31.6594,31.6873,31.613,31.6316,76647.0
2023-10-30 14:20:00,34.04,34.07,34.03,34.06,42603.0,31.6223,31.6501,31.613,31.6409,42603.0
2023-10-30 14:30:00,34.07,34.16,34.06,34.15,47154.0,31.6501,31.7338,31.6409,31.7245,47154.0
2023-10-30 14:40:00,34.15,34.17,34.14,34.16,72875.0,31.7245,31.743,31.7152,31.7338,72875.0
2023-10-30 14:50:00,34.15,34.2,34.14,34.16,65975.0,31.7245,31.7709,31.7152,31.7338,65975.0
2023-10-30 15:00:00,34.16,34.22,34.16,34.2,107729.0,31.7338,31.7895,31.7338,31.7709,107729.0
2023-10-30 15:10:00,34.2,34.27,34.19,34.26,76501.0,31.7709,31.8359,31.7616,31.8267,76501.0
2023-10-30 15:20:00,34.26,34.27,34.24,34.26,66540.0,31.8267,31.8359,31.8081,31.8267,66540.0
2023-10-30 15:30:00,34.26,34.29,34.25,34.27,105391.0,31.8267,31.8545,31.8174,31.8359,105391.0
2023-10-30 15:40:00,34.27,34.27,34.22,34.23,140804.0,31.8359,31.8359,31.7895,31.7988,140804.0
2023-10-30 15:50:00,34.23,34.27,34.22,34.23,479564.0,31.7988,31.8359,31.7895,31.7988,479564.0
2023-10-31 09:30:00,34.4,34.4,34.17,34.31,210039.0,31.9567,31.9567,31.743,31.8731,210039.0
2023-10-31 09:40:00,34.32,34.41,34.24,34.25,147462.0,31.8824,31.966,31.8081,31.8174,147462.0
2023-10-31 09:50:00,34.25,34.28,34.13,34.27,84415.0,31.8174,31.8452,31.7059,31.8359,84415.0
2023-10-31 10:00:00,34.27,34.35,34.19,34.34,60113.0,31.8359,31.9103,31.7616,31.901,60113.0
2023-10-31 10:10:00,34.35,34.48,34.35,34.48,77616.0,31.9103,32.031,31.9103,32.031,77616.0
2023-10-31 10:20:00,34.48,34.5,34.37,34.4,89349.0,32.031,32.0496,31.9288,31.9567,89349.0
2023-10-31 10:30:00,34.4,34.43,34.34,34.37,89417.0,31.9567,31.9846,31.901,31.9288,89417.0
2023-10-31 10:40:00,34.37,34.43,34.35,34.4,82669.0,31.9288,31.9846,31.9103,31.9567,82669.0
2023-10-31 10:50:00,34.4,34.47,34.4,34.44,97553.0,31.9567,32.0217,31.9567,31.9939,97553.0
2023-10-31 11:00:00,34.45,34.52,34.44,34.51,87216.0,32.0032,32.0682,31.9939,32.0589,87216.0
2023-10-31 11:10:00,34.52,34.55,34.51,34.52,88373.0,32.0682,32.0961,32.0589,32.0682,88373.0
2023-10-31 11:20:00,34.52,34.56,34.5,34.53,64365.0,32.0682,32.1053,32.0496,32.0775,64365.0
2023-10-31 11:30:00,34.54,34.58,34.49,34.51,91371.0,32.0868,32.1239,32.0403,32.0589,91371.0
2023-10-31 11:40:00,34.51,34.51,34.49,34.5,37335.0,32.0589,32.0589,32.0403,32.0496,37335.0
2023-10-31 11:50:00,34.51,34.57,34.5,34.57,69537.0,32.0589,32.1146,32.0496,32.1146,69537.0
2023-10-31 12:00:00,34.56,34.56,34.49,34.52,88719.0,32.1053,32.1053,32.0403,32.0682,88719.0
2023-10-31 12:10:00,34.52,34.55,34.45,34.47,102318.0,32.0682,32.0961,32.0032,32.0217,102318.0
2023-10-31 12:20:00,34.47,34.49,34.45,34.48,72196.0,32.0217,32.0403,32.0032,32.031,72196.0
2023-10-31 12:30:00,34.49,34.51,34.45,34.48,122078.0,32.0403,32.0589,32.0032,32.031,122078.0
2023-10-31 12:40:00,34.48,34.52,34.46,34.51,78440.0,32.031,32.0682,32.0124,32.0589,78440.0
2023-10-31 12:50:00,34.51,34.54,34.49,34.51,111322.0,32.0589,32.0868,32.0403,32.0589,111322.0
2023-10-31 13:00:00,34.52,34.53,34.49,34.51,53333.0,32.0682,32.0775,32.0403,32.0589,53333.0
2023-10-31 13:10:00,34.5,34.53,34.44,34.52,58504.0,32.0496,32.0775,31.9939,32.0682,58504.0
2023-10-31 13:20:00,34.52,34.53,34.44,34.45,46650.0,32.0682,32.0775,31.9939,32.0032,46650.0
2023-10-31 13:30:00,34.45,34.47,34.43,34.45,50127.0,32.0032,32.0217,31.9846,32.0032,50127.0
2023-10-31 13:40:00,34.46,34.48,34.42,34.43,70965.0,32.0124,32.031,31.9753,31.9846,70965.0
2023-10-31 13:50:00,34.43,34.43,34.4,34.43,77430.0,31.9846,31.9846,31.9567,31.9846,77430.0
2023-10-31 14:00:00,34.42,34.43,34.39,34.41,66927.0,31.9753,31.9846,31.9474,31.966,66927.0
2023-10-31 14:10:00,34.41,34.42,34.34,34.36,78176.0,31.966,31.9753,31.901,31.9195,78176.0
2023-10-31 14:20:00,34.36,34.37,34.34,34.36,88100.0,31.9195,31.9288,31.901,31.9195,88100.0
2023-10-31 14:30:00,34.35,34.37,34.29,34.3,101062.0,31.9103,31.9288,31.8545,31.8638,101062.0
2023-10-31 14:40:00,34.31,34.37,34.3,34.37,42210.0,31.8731,31.9288,31.8638,31.9288,42210.0
2023-10-31 14:50:00,34.37,34.38,34.35,34.38,58626.0,31.9288,31.9381,31.9103,31.9381,58626.0
2023-10-31 15:00:00,34.37,34.43,34.37,34.41,109098.0,31.9288,31.9846,31.9288,31.966,109098.0
2023-10-31 15:10:00,34.41,34.41,34.37,34.39,81363.0,31.966,31.966,31.9288,31.9474,81363.0
2023-10-31 15:20:00,34.39,34.39,34.33,34.37,88930.0,31.9474,31.9474,31.8917,31.9288,88930.0
2023-10-31 15:30:00,34.37,34.38,34.34,34.35,126084.0,31.9288,31.9381,31.901,31.9103,126084.0
2023-10-31 15:40:00,34.35,34.4,34.35,34.4,178050.0,31.9103,31.9567,31.9103,31.9567,178050.0
2023-10-31 15:50:00,34.39,34.42,34.37,34.39,671358.0,31.9474,31.9753,31.9288,31.9474,671358.0
2023-11-01 09:30:00,34.52,34.53,34.29,34.46,122702.0,32.0682,32.0775,31.8545,32.0124,122702.0
2023-11-01 09:40:00,34.46,34.63,34.44,34.61,84377.0,32.0124,32.1704,31.9939,32.1518,84377.0
2023-11-01 09:50:00,34.61,34.69,34.59,34.62,83719.0,32.1518,32.2261,32.1332,32.1611,83719.0
2023-11-01 10:00:00,34.62,34.78,34.59,34.77,84678.0,32.1611,32.3097,32.1332,32.3004,84678.0
2023-11-01 10:10:00,34.79,35.01,34.79,34.95,197434.0,32.319,32.5234,32.319,32.4676,197434.0
2023-11-01 10:20:00,34.96,34.97,34.9,34.94,42858.0,32.4769,32.4862,32.4212,32.4584,42858.0
2023-11-01 10:30:00,34.94,35.0,34.88,34.98,124294.0,32.4584,32.5141,32.4026,32.4955,124294.0
2023-11-01 10:40:00,34.98,35.02,34.94,35.0,110219.0,32.4955,32.5327,32.4584,32.5141,110219.0
2023-11-01 10:50:00,35.0,35.08,34.96,34.98,117228.0,32.5141,32.5884,32.4769,32.4955,117228.0
2023-11-01 11:00:00,34.98,35.01,34.96,34.98,80698.0,32.4955,32.5234,32.4769,32.4955,80698.0
2023-11-01 11:10:00,34.97,35.0,34.91,34.94,95002.0,32.4862,32.5141,32.4305,32.4584,95002.0
2023-11-01 11:20:00,34.94,35.01,34.92,34.95,106178.0,32.4584,32.5234,32.4398,32.4676,106178.0
2023-11-01 11:30:00,34.95,34.99,34.92,34.95,165997.0,32.4676,32.5048,32.4398,32.4676,165997.0
2023-11-01 11:40:00,34.95,35.02,34.94,35.0,86017.0,32.4676,32.5327,32.4584,32.5141,86017.0
2023-11-01 11:50:00,35.0,35.03,34.96,35.0,71370.0,32.5141,32.542,32.4769,32.5141,71370.0
2023-11-01 12:00:00,35.0,35.01,34.96,34.98,86735.0,32.5141,32.5234,32.4769,32.4955,86735.0
2023-11-01 12:10:00,34.98,35.0,34.95,34.99,88576.0,32.4955,32.5141,32.4676,32.5048,88576.0
2023-11-01 12:20:00,34.98,35.03,34.98,35.0,83105.0,32.4955,32.542,32.4955,32.5141,83105.0
2023-11-01 12:30:00,35.0,35.0,34.88,34.9,129253.0,32.5141,32.5141,32.4026,32.4212,129253.0
2023-11-01 12:40:00,34.9,34.9,34.84,34.87,85711.0,32.4212,32.4212,32.3655,32.3933,85711.0
2023-11-01 12:50:00,34.87,34.9,34.85,34.89,24062.0,32.3933,32.4212,32.3747,32.4119,24062.0
2023-11-01 13:00:00,34.88,34.91,34.84,34.86,53574.0,32.4026,32.4305,32.3655,32.384,53574.0
2023-11-01 13:10:00,34.86,34.88,34.82,34.84,52987.0,32.384,32.4026,32.3469,32.3655,52987.0
2023-11-01 13:20:00,34.83,34.86,34.76,34.86,140686.0,32.3562,32.384,32.2911,32.384,140686.0
2023-11-01 13:30:00,34.86,34.87,34.81,34.82,56897.0,32.384,32.3933,32.3376,32.3469,56897.0
2023-11-01 13:40:00,34.81,34.82,34.76,34.79,86501.0,32.3376,32.3469,32.2911,32.319,86501.0
2023-11-01 13:50:00,34.79,34.84,34.79,34.81,53353.0,32.319,32.3655,32.319,32.3376,53353.0
2023-11-01 14:00:00,34.81,34.88,34.78,34.8,31603.0,32.3376,32.4026,32.3097,32.3283,31603.0
2023-11-01 14:10:00,34.8,34.82,34.72,34.76,60140.0,32.3283,32.3469,32.254,32.2911,60140.0
2023-11-01 14:20:00,34.76,34.82,34.76,34.79,57102.0,32.2911,32.3469,32.2911,32.319,57102.0
2023-11-01 14:30:00,34.79,34.87,34.78,34.8,86010.0,32.319,32.3933,32.3097,32.3283,86010.0
2023-11-01 14:40:00,34.8,34.87,34.76,34.79,141527.0,32.3283,32.3933,32.2911,32.319,141527.0
2023-11-01 14:50:00,34.79,34.86,34.78,34.85,79959.0,32.319,32.384,32.3097,32.3747,79959.0
2023-11-01 15:00:00,34.86,34.96,34.85,34.95,96875.0,32.384,32.4769,32.3747,32.4676,96875.0
2023-11-01 15:10:00,34.95,34.99,34.92,34.94,114431.0,32.4676,32.5048,32.4398,32.4584,114431.0
2023-11-01 15:20:00,34.93,35.01,34.91,34.94,99982.0,32.4491,32.5234,32.4305,32.4584,99982.0
2023-11-01 15:30:00,34.95,35.01,34.92,34.94,153217.0,32.4676,32.5234,32.4398,32.4584,153217.0
2023-11-01 15:40:00,34.94,34.94,34.85,34.86,200889.0,32.4584,32.4584,32.3747,32.384,200889.0
2023-11-01 15:50:00,34.87,34.87,34.71,34.71,622398.0,32.3933,32.3933,32.2447,32.2447,622398.0
2023-11-02 09:30:00,34.67,34.69,33.8,34.52,584476.0,32.2075,32.2261,31.3993,32.0682,584476.0
2023-11-02 09:40:00,34.54,35.07,34.53,34.93,267061.0,32.0868,32.5791,32.0775,32.4491,267061.0
2023-11-02 09:50:00,34.93,35.24,34.92,35.19,184999.0,32.4491,32.737,32.4398,32.6906,184999.0
2023-11-02 10:00:00,35.2,35.27,34.94,34.94,139537.0,32.6999,32.7649,32.4584,32.4584,139537.0
2023-11-02 10:10:00,34.93,35.12,34.85,35.07,147732.0,32.4491,32.6256,32.3747,32.5791,147732.0
2023-11-02 10:20:00,35.07,35.2,35.0,35.18,110866.0,32.5791,32.6999,32.5141,32.6813,110866.0
2023-11-02 10:30:00,35.16,35.24,35.1,35.11,154195.0,32.6627,32.737,32.607,32.6163,154195.0
2023-11-02 10:40:00,35.11,35.27,35.08,35.24,110570.0,32.6163,32.7649,32.5884,32.737,110570.0
2023-11-02 10:50:00,35.24,35.42,35.21,35.39,87574.0,32.737,32.9043,32.7092,32.8764,87574.0
2023-11-02 11:00:00,35.39,35.44,35.29,35.43,124812.0,32.8764,32.9228,32.7835,32.9136,124812.0
2023-11-02 11:10:00,35.42,35.48,35.34,35.4,238497.0,32.9043,32.96,32.8299,32.8857,238497.0
2023-11-02 11:20:00,35.4,35.57,35.35,35.52,225153.0,32.8857,33.0436,32.8392,32.9972,225153.0
2023-11-02 11:30:00,35.52,35.56,35.41,35.46,184847.0,32.9972,33.0343,32.895,32.9414,184847.0
2023-11-02 11:40:00,35.46,35.5,35.36,35.45,49654.0,32.9414,32.9786,32.8485,32.9321,49654.0
2023-11-02 11:50:00,35.46,35.52,35.42,35.47,90201.0,32.9414,32.9972,32.9043,32.9507,90201.0
2023-11-02 12:00:00,35.47,35.51,35.45,35.48,64120.0,32.9507,32.9879,32.9321,32.96,64120.0
2023-11-02 12:10:00,35.48,35.49,35.35,35.39,101020.0,32.96,32.9693,32.8392,32.8764,101020.0
2023-11-02 12:20:00,35.39,35.42,35.28,35.3,69831.0,32.8764,32.9043,32.7742,32.7928,69831.0
2023-11-02 12:30:00,35.3,35.4,35.3,35.4,63549.0,32.7928,32.8857,32.7928,32.8857,63549.0
2023-11-02 12:40:00,35.4,35.46,35.38,35.45,86498.0,32.8857,32.9414,32.8671,32.9321,86498.0
2023-11-02 12:50:00,35.45,35.52,35.45,35.5,67881.0,32.9321,32.9972,32.9321,32.9786,67881.0
2023-11-02 13:00:00,35.5,35.6,35.49,35.59,68267.0,32.9786,33.0715,32.9693,33.0622,68267.0
2023-11-02 13:10:00,35.59,35.67,35.59,35.59,134104.0,33.0622,33.1365,33.0622,33.0622,134104.0
2023-11-02 13:20:00,35.59,35.64,35.58,35.6,62067.0,33.0622,33.1086,33.0529,33.0715,62067.0
2023-11-02 13:30:00,35.61,35.66,35.59,35.59,56201.0,33.0808,33.1272,33.0622,33.0622,56201.0
2023-11-02 13:40:00,35.59,35.61,35.58,35.59,57800.0,33.0622,33.0808,33.0529,33.0622,57800.0
2023-11-02 13:50:00,35.6,35.67,35.58,35.66,87825.0,33.0715,33.1365,33.0529,33.1272,87825.0
2023-11-02 14:00:00,35.66,35.71,35.66,35.69,125261.0,33.1272,33.1737,33.1272,33.1551,125261.0
2023-11-02 14:10:00,35.68,35.69,35.59,35.63,102993.0,33.1458,33.1551,33.0622,33.0993,102993.0
2023-11-02 14:20:00,35.63,35.7,35.61,35.69,86654.0,33.0993,33.1644,33.0808,33.1551,86654.0
2023-11-02 14:30:00,35.7,35.72,35.63,35.64,95146.0,33.1644,33.183,33.0993,33.1086,95146.0
2023-11-02 14:40:00,35.64,35.67,35.59,35.62,99615.0,33.1086,33.1365,33.0622,33.0901,99615.0
2023-11-02 14:50:00,35.62,35.63,35.53,35.55,99985.0,33.0901,33.0993,33.0064,33.025,99985.0
2023-11-02 15:00:00,35.55,35.59,35.52,35.54,119849.0,33.025,33.0622,32.9972,33.0157,119849.0
2023-11-02 15:10:00,35.54,35.6,35.52,35.59,173723.0,33.0157,33.0715,32.9972,33.0622,173723.0
2023-11-02 15:20:00,35.59,35.61,35.56,35.59,153274.0,33.0622,33.0808,33.0343,33.0622,153274.0
2023-11-02 15:30:00,35.59,35.73,35.59,35.65,260575.0,33.0622,33.1922,33.0622,33.1179,260575.0
2023-11-02 15:40:00,35.65,35.78,35.62,35.78,246173.0,33.1179,33.2387,33.0901,33.2387,246173.0
2023-11-02 15:50:00,35.78,35.82,35.71,35.8,761457.0,33.2387,33.2759,33.1737,33.2573,761457.0
2023-11-03 09:30:00,36.0,36.18,35.79,36.16,115275.0,33.4431,33.6103,33.248,33.5917,115275.0
2023-11-03 09:40:00,36.17,36.17,35.9,36.0,120315.0,33.601,33.601,33.3502,33.4431,120315.0
2023-11-03 09:50:00,35.99,36.0,35.9,35.93,71883.0,33.4338,33.4431,33.3502,33.378,71883.0
2023-11-03 10:00:00,35.93,35.97,35.75,35.79,93489.0,33.378,33.4152,33.2108,33.248,93489.0
2023-11-03 10:10:00,35.79,35.84,35.76,35.83,74856.0,33.248,33.2944,33.2201,33.2851,74856.0
2023-11-03 10:20:00,35.83,35.93,35.79,35.93,107805.0,33.2851,33.378,33.248,33.378,107805.0
2023-11-03 10:30:00,35.93,36.08,35.91,36.08,163621.0,33.378,33.5174,33.3595,33.5174,163621.0
2023-11-03 10:40:00,36.08,36.08,35.93,35.97,106038.0,33.5174,33.5174,33.378,33.4152,106038.0
2023-11-03 10:50:00,35.97,36.01,35.93,36.0,157910.0,33.4152,33.4524,33.378,33.4431,157910.0
2023-11-03 11:00:00,36.0,36.11,35.97,36.02,193496.0,33.4431,33.5453,33.4152,33.4616,193496.0
2023-11-03 11:10:00,36.02,36.03,35.92,35.97,88326.0,33.4616,33.4709,33.3687,33.4152,88326.0
2023-11-03 11:20:00,35.97,35.97,35.88,35.91,131279.0,33.4152,33.4152,33.3316,33.3595,131279.0
2023-11-03 11:30:00,35.92,36.0,35.91,35.99,53396.0,33.3687,33.4431,33.3595,33.4338,53396.0
2023-11-03 11:40:00,36.0,36.13,35.99,36.11,68252.0,33.4431,33.5638,33.4338,33.5453,68252.0
2023-11-03 11:50:00,36.12,36.14,36.07,36.11,76063.0,33.5545,33.5731,33.5081,33.5453,76063.0
2023-11-03 12:00:00,36.11,36.17,36.09,36.16,68546.0,33.5453,33.601,33.5267,33.5917,68546.0
2023-11-03 12:10:00,36.15,36.21,36.15,36.19,63463.0,33.5824,33.6382,33.5824,33.6196,63463.0
2023-11-03 12:20:00,36.2,36.2,36.08,36.09,122140.0,33.6289,33.6289,33.5174,33.5267,122140.0
2023-11-03 12:30:00,36.09,36.1,36.0,36.04,152008.0,33.5267,33.536,33.4431,33.4802,152008.0
2023-11-03 12:40:00,36.05,36.06,35.96,35.96,74459.0,33.4895,33.4988,33.4059,33.4059,74459.0
2023-11-03 12:50:00,35.96,36.09,35.95,36.07,128785.0,33.4059,33.5267,33.3966,33.5081,128785.0
2023-11-03 13:00:00,36.07,36.13,36.05,36.13,49516.0,33.5081,33.5638,33.4895,33.5638,49516.0
2023-11-03 13:10:00,36.12,36.13,36.02,36.02,42519.0,33.5545,33.5638,33.4616,33.4616,42519.0
2023-11-03 13:20:00,36.03,36.05,36.01,36.03,45962.0,33.4709,33.4895,33.4524,33.4709,45962.0
2023-11-03 13:30:00,36.04,36.06,35.95,35.99,62760.0,33.4802,33.4988,33.3966,33.4338,62760.0
2023-11-03 13:40:00,35.98,36.0,35.96,35.98,26223.0,33.4245,33.4431,33.4059,33.4245,26223.0
2023-11-03 13:50:00,35.99,36.06,35.98,36.05,62119.0,33.4338,33.4988,33.4245,33.4895,62119.0
2023-11-03 14:00:00,36.05,36.06,35.97,36.02,56115.0,33.4895,33.4988,33.4152,33.4616,56115.0
2023-11-03 14:10:00,36.01,36.06,36.01,36.04,28975.0,33.4524,33.4988,33.4524,33.4802,28975.0
2023-11-03 14:20:00,36.04,36.09,36.03,36.08,47741.0,33.4802,33.5267,33.4709,33.5174,47741.0
2023-11-03 14:30:00,36.08,36.1,36.06,36.09,57686.0,33.5174,33.536,33.4988,33.5267,57686.0
2023-11-03 14:40:00,36.09,36.17,36.09,36.16,107248.0,33.5267,33.601,33.5267,33.5917,107248.0
2023-11-03 14:50:00,36.16,36.19,36.15,36.16,63739.0,33.5917,33.6196,33.5824,33.5917,63739.0
2023-11-03 15:00:00,36.16,36.16,36.1,36.12,60744.0,33.5917,33.5917,33.536,33.5545,60744.0
2023-11-03 15:10:00,36.12,36.16,36.07,36.15,67459.0,33.5545,33.5917,33.5081,33.5824,67459.0
2023-11-03 15:20:00,36.14,36.17,36.12,36.16,84817.0,33.5731,33.601,33.5545,33.5917,84817.0
2023-11-03 15:30:00,36.16,36.17,36.12,36.15,118274.0,33.5917,33.601,33.5545,33.5824,118274.0
2023-11-03 15:40:00,36.15,36.17,36.11,36.14,209509.0,33.5824,33.601,33.5453,33.5731,209509.0
2023-11-03 15:50:00,36.14,36.14,36.04,36.09,508365.0,33.5731,33.5731,33.4802,33.5267,508365.0
2023-11-06 09:30:00,36.26,36.32,36.05,36.07,133844.0,33.6846,33.7403,33.4895,33.5081,133844.0
2023-11-06 09:40:00,36.08,36.1,35.97,36.08,103655.0,33.5174,33.536,33.4152,33.5174,103655.0
2023-11-06 09:50:00,36.09,36.14,36.01,36.14,87114.0,33.5267,33.5731,33.4524,33.5731,87114.0
2023-11-06 10:00:00,36.14,36.19,36.14,36.14,57171.0,33.5731,33.6196,33.5731,33.5731,57171.0
2023-11-06 10:10:00,36.15,36.19,36.09,36.19,65700.0,33.5824,33.6196,33.5267,33.6196,65700.0
2023-11-06 10:20:00,36.19,36.24,36.19,36.22,48113.0,33.6196,33.666,33.6196,33.6474,48113.0
2023-11-06 10:30:00,36.22,36.26,36.19,36.22,87219.0,33.6474,33.6846,33.6196,33.6474,87219.0
2023-11-06 10:40:00,36.21,36.25,36.17,36.18,54798.0,33.6382,33.6753,33.601,33.6103,54798.0
2023-11-06 10:50:00,36.18,36.18,36.14,36.16,41932.0,33.6103,33.6103,33.5731,33.5917,41932.0
2023-11-06 11:00:00,36.16,36.2,36.11,36.13,59927.0,33.5917,33.6289,33.5453,33.5638,59927.0
2023-11-06 11:10:00,36.13,36.17,36.09,36.1,75300.0,33.5638,33.601,33.5267,33.536,75300.0
2023-11-06 11:20:00,36.1,36.12,36.06,36.08,75127.0,33.536,33.5545,33.4988,33.5174,75127.0
2023-11-06 11:30:00,36.07,36.12,36.05,36.12,64371.0,33.5081,33.5545,33.4895,33.5545,64371.0
2023-11-06 11:40:00,36.12,36.13,36.03,36.08,71518.0,33.5545,33.5638,33.4709,33.5174,71518.0
2023-11-06 11:50:00,36.08,36.08,35.98,36.02,56452.0,33.5174,33.5174,33.4245,33.4616,56452.0
2023-11-06 12:00:00,36.02,36.07,36.0,36.02,63346.0,33.4616,33.5081,33.4431,33.4616,63346.0
2023-11-06 12:10:00,36.02,36.07,36.0,36.05,48007.0,33.4616,33.5081,33.4431,33.4895,48007.0
2023-11-06 12:20:00,36.06,36.06,35.95,35.96,39135.0,33.4988,33.4988,33.3966,33.4059,39135.0
2023-11-06 12:30:00,35.97,35.97,35.89,35.9,86442.0,33.4152,33.4152,33.3409,33.3502,86442.0
2023-11-06 12:40:00,35.89,35.92,35.85,35.87,59378.0,33.3409,33.3687,33.3037,33.3223,59378.0
2023-11-06 12:50:00,35.87,35.87,35.8,35.8,73491.0,33.3223,33.3223,33.2573,33.2573,73491.0
2023-11-06 13:00:00,35.8,35.81,35.67,35.67,65565.0,33.2573,33.2666,33.1365,33.1365,65565.0
2023-11-06 13:10:00,35.67,35.75,35.66,35.72,98211.0,33.1365,33.2108,33.1272,33.183,98211.0
2023-11-06 13:20:00,35.72,35.82,35.69,35.8,68430.0,33.183,33.2759,33.1551,33.2573,68430.0
2023-11-06 13:30:00,35.8,35.81,35.74,35.76,40938.0,33.2573,33.2666,33.2015,33.2201,40938.0
2023-11-06 13:40:00,35.76,35.8,35.75,35.78,44091.0,33.2201,33.2573,33.2108,33.2387,44091.0
2023-11-06 13:50:00,35.79,35.8,35.74,35.79,63698.0,33.248,33.2573,33.2015,33.248,63698.0
2023-11-06 14:00:00,35.79,35.79,35.71,35.72,51104.0,33.248,33.248,33.1737,33.183,51104.0
2023-11-06 14:10:00,35.71,35.76,35.7,35.75,56202.0,33.1737,33.2201,33.1644,33.2108,56202.0
2023-11-06 14:20:00,35.75,35.77,35.73,35.77,61351.0,33.2108,33.2294,33.1922,33.2294,61351.0
2023-11-06 14:30:00,35.76,35.82,35.76,35.8,75904.0,33.2201,33.2759,33.2201,33.2573,75904.0
2023-11-06 14:40:00,35.8,35.83,35.75,35.77,83249.0,33.2573,33.2851,33.2108,33.2294,83249.0
2023-11-06 14:50:00,35.77,35.77,35.72,35.73,74862.0,33.2294,33.2294,33.183,33.1922,74862.0
2023-11-06 15:00:00,35.72,35.73,35.67,35.7,73090.0,33.183,33.1922,33.1365,33.1644,73090.0
2023-11-06 15:10:00,35.7,35.77,35.68,35.72,116733.0,33.1644,33.2294,33.1458,33.183,116733.0
2023-11-06 15:20:00,35.73,35.76,35.7,35.76,64899.0,33.1922,33.2201,33.1644,33.2201,64899.0
2023-11-06 15:30:00,35.76,35.79,35.73,35.75,108147.0,33.2201,33.248,33.1922,33.2108,108147.0
2023-11-06 15:40:00,35.74,35.76,35.69,35.76,131328.0,33.2015,33.2201,33.1551,33.2201,131328.0
2023-11-06 15:50:00,35.76,35.76,35.69,35.76,485679.0,33.2201,33.2201,33.1551,33.2201,485679.0
2023-11-07 09:30:00,35.5,35.5,35.36,35.43,123213.0,32.9786,32.9786,32.8485,32.9136,123213.0
2023-11-07 09:40:00,35.44,35.49,35.32,35.46,65481.0,32.9228,32.9693,32.8114,32.9414,65481.0
2023-11-07 09:50:00,35.46,35.49,35.32,35.38,75808.0,32.9414,32.9693,32.8114,32.8671,75808.0
2023-11-07 10:00:00,35.38,35.47,35.33,35.45,47765.0,32.8671,32.9507,32.8207,32.9321,47765.0
2023-11-07 10:10:00,35.45,35.47,35.33,35.38,55047.0,32.9321,32.9507,32.8207,32.8671,55047.0
2023-11-07 10:20:00,35.38,35.41,35.37,35.39,51272.0,32.8671,32.895,32.8578,32.8764,51272.0
2023-11-07 10:30:00,35.39,35.44,35.36,35.4,39335.0,32.8764,32.9228,32.8485,32.8857,39335.0
2023-11-07 10:40:00,35.4,35.45,35.38,35.41,66461.0,32.8857,32.9321,32.8671,32.895,66461.0
2023-11-07 10:50:00,35.4,35.4,35.26,35.26,70693.0,32.8857,32.8857,32.7556,32.7556,70693.0
2023-11-07 11:00:00,35.27,35.28,35.14,35.15,81197.0,32.7649,32.7742,32.6441,32.6534,81197.0
2023-11-07 11:10:00,35.15,35.23,35.14,35.2,55831.0,32.6534,32.7278,32.6441,32.6999,55831.0
2023-11-07 11:20:00,35.2,35.21,35.14,35.15,77994.0,32.6999,32.7092,32.6441,32.6534,77994.0
2023-11-07 11:30:00,35.15,35.21,35.14,35.21,65608.0,32.6534,32.7092,32.6441,32.7092,65608.0
2023-11-07 11:40:00,35.2,35.27,35.2,35.24,59271.0,32.6999,32.7649,32.6999,32.737,59271.0
2023-11-07 11:50:00,35.23,35.24,35.18,35.2,50103.0,32.7278,32.737,32.6813,32.6999,50103.0
2023-11-07 12:00:00,35.21,35.22,35.18,35.19,76944.0,32.7092,32.7185,32.6813,32.6906,76944.0
2023-11-07 12:10:00,35.19,35.22,35.17,35.21,40798.0,32.6906,32.7185,32.672,32.7092,40798.0
2023-11-07 12:20:00,35.2,35.23,35.18,35.19,48588.0,32.6999,32.7278,32.6813,32.6906,48588.0
2023-11-07 12:30:00,35.18,35.19,35.15,35.16,58398.0,32.6813,32.6906,32.6534,32.6627,58398.0
2023-11-07 12:40:00,35.16,35.2,35.15,35.16,49040.0,32.6627,32.6999,32.6534,32.6627,49040.0
2023-11-07 12:50:00,35.16,35.2,35.14,35.2,66862.0,32.6627,32.6999,32.6441,32.6999,66862.0
2023-11-07 13:00:00,35.2,35.21,35.17,35.21,54050.0,32.6999,32.7092,32.672,32.7092,54050.0
2023-11-07 13:10:00,35.21,35.32,35.21,35.32,114256.0,32.7092,32.8114,32.7092,32.8114,114256.0
2023-11-07 13:20:00,35.32,35.35,35.28,35.34,83828.0,32.8114,32.8392,32.7742,32.8299,83828.0
2023-11-07 13:30:00,35.34,35.38,35.33,35.37,81855.0,32.8299,32.8671,32.8207,32.8578,81855.0
2023-11-07 13:40:00,35.37,35.41,35.36,35.41,113765.0,32.8578,32.895,32.8485,32.895,113765.0
2023-11-07 13:50:00,35.4,35.42,35.37,35.41,84530.0,32.8857,32.9043,32.8578,32.895,84530.0
2023-11-07 14:00:00,35.41,35.41,35.34,35.36,67514.0,32.895,32.895,32.8299,32.8485,67514.0
2023-11-07 14:10:00,35.36,35.44,35.35,35.44,84540.0,32.8485,32.9228,32.8392,32.9228,84540.0
2023-11-07 14:20:00,35.44,35.45,35.34,35.36,82611.0,32.9228,32.9321,32.8299,32.8485,82611.0
2023-11-07 14:30:00,35.36,35.38,35.3,35.3,64897.0,32.8485,32.8671,32.7928,32.7928,64897.0
2023-11-07 14:40:00,35.3,35.31,35.18,35.19,81423.0,32.7928,32.8021,32.6813,32.6906,81423.0
2023-11-07 14:50:00,35.19,35.22,35.16,35.2,131218.0,32.6906,32.7185,32.6627,32.6999,131218.0
2023-11-07 15:00:00,35.2,35.25,35.2,35.2,72284.0,32.6999,32.7463,32.6999,32.6999,72284.0
2023-11-07 15:10:00,35.2,35.24,35.19,35.22,188566.0,32.6999,32.737,32.6906,32.7185,188566.0
2023-11-07 15:20:00,35.21,35.24,35.18,35.21,139367.0,32.7092,32.737,32.6813,32.7092,139367.0
2023-11-07 15:30:00,35.22,35.26,35.2,35.25,116505.0,32.7185,32.7556,32.6999,32.7463,116505.0
2023-11-07 15:40:00,35.25,35.31,35.21,35.29,280449.0,32.7463,32.8021,32.7092,32.7835,280449.0
2023-11-07 15:50:00,35.3,35.31,35.25,35.3,794420.0,32.7928,32.8021,32.7463,32.7928,794420.0
2023-11-08 09:30:00,35.28,35.44,35.19,35.21,100730.0,32.7742,32.9228,32.6906,32.7092,100730.0
2023-11-08 09:40:00,35.21,35.42,35.19,35.33,81244.0,32.7092,32.9043,32.6906,32.8207,81244.0
2023-11-08 09:50:00,35.33,35.35,35.18,35.19,128087.0,32.8207,32.8392,32.6813,32.6906,128087.0
2023-11-08 10:00:00,35.19,35.19,35.04,35.11,86600.0,32.6906,32.6906,32.5513,32.6163,86600.0
2023-11-08 10:10:00,35.12,35.15,35.05,35.15,89499.0,32.6256,32.6534,32.5605,32.6534,89499.0
2023-11-08 10:20:00,35.15,35.17,35.11,35.11,69578.0,32.6534,32.672,32.6163,32.6163,69578.0
2023-11-08 10:30:00,35.12,35.18,35.11,35.15,47249.0,32.6256,32.6813,32.6163,32.6534,47249.0
2023-11-08 10:40:00,35.16,35.19,35.08,35.12,63505.0,32.6627,32.6906,32.5884,32.6256,63505.0
2023-11-08 10:50:00,35.11,35.14,35.06,35.07,61405.0,32.6163,32.6441,32.5698,32.5791,61405.0
2023-11-08 11:00:00,35.07,35.14,35.05,35.1,56390.0,32.5791,32.6441,32.5605,32.607,56390.0
2023-11-08 11:10:00,35.1,35.16,35.08,35.13,65049.0,32.607,32.6627,32.5884,32.6349,65049.0
2023-11-08 11:20:00,35.12,35.13,35.08,35.1,52015.0,32.6256,32.6349,32.5884,32.607,52015.0
2023-11-08 11:30:00,35.1,35.13,35.06,35.08,104371.0,32.607,32.6349,32.5698,32.5884,104371.0
2023-11-08 11:40:00,35.08,35.11,35.06,35.07,55571.0,32.5884,32.6163,32.5698,32.5791,55571.0
2023-11-08 11:50:00,35.06,35.07,34.98,35.01,178390.0,32.5698,32.5791,32.4955,32.5234,178390.0
2023-11-08 12:00:00,35.01,35.01,34.92,34.96,113842.0,32.5234,32.5234,32.4398,32.4769,113842.0
2023-11-08 12:10:00,34.97,35.01,34.96,34.98,43824.0,32.4862,32.5234,32.4769,32.4955,43824.0
2023-11-08 12:20:00,34.97,35.0,34.97,34.99,48210.0,32.4862,32.5141,32.4862,32.5048,48210.0
2023-11-08 12:30:00,34.99,35.01,34.95,34.99,42468.0,32.5048,32.5234,32.4676,32.5048,42468.0
2023-11-08 12:40:00,34.98,35.01,34.97,34.98,59059.0,32.4955,32.5234,32.4862,32.4955,59059.0
2023-11-08 12:50:00,34.98,35.0,34.96,35.0,33493.0,32.4955,32.5141,32.4769,32.5141,33493.0
2023-11-08 13:00:00,35.0,35.02,34.97,34.98,119918.0,32.5141,32.5327,32.4862,32.4955,119918.0
2023-11-08 13:10:00,34.98,35.0,34.93,34.95,26404.0,32.4955,32.5141,32.4491,32.4676,26404.0
2023-11-08 13:20:00,34.95,34.99,34.93,34.98,47838.0,32.4676,32.5048,32.4491,32.4955,47838.0
2023-11-08 13:30:00,34.98,35.02,34.97,35.01,111267.0,32.4955,32.5327,32.4862,32.5234,111267.0
2023-11-08 13:40:00,35.01,35.07,34.99,35.05,158063.0,32.5234,32.5791,32.5048,32.5605,158063.0
2023-11-08 13:50:00,35.05,35.07,35.04,35.05,32717.0,32.5605,32.5791,32.5513,32.5605,32717.0
2023-11-08 14:00:00,35.06,35.15,35.04,35.12,41029.0,32.5698,32.6534,32.5513,32.6256,41029.0
2023-11-08 14:10:00,35.13,35.13,35.03,35.04,69792.0,32.6349,32.6349,32.542,32.5513,69792.0
2023-11-08 14:20:00,35.04,35.06,35.03,35.05,81450.0,32.5513,32.5698,32.542,32.5605,81450.0
2023-11-08 14:30:00,35.05,35.06,35.01,35.02,50652.0,32.5605,32.5698,32.5234,32.5327,50652.0
2023-11-08 14:40:00,35.03,35.04,34.97,34.98,68008.0,32.542,32.5513,32.4862,32.4955,68008.0
2023-11-08 14:50:00,34.98,35.01,34.95,35.0,56950.0,32.4955,32.5234,32.4676,32.5141,56950.0
2023-11-08 15:00:00,35.0,35.0,34.94,34.95,74029.0,32.5141,32.5141,32.4584,32.4676,74029.0
2023-11-08 15:10:00,34.96,35.0,34.93,35.0,40934.0,32.4769,32.5141,32.4491,32.5141,40934.0
2023-11-08 15:20:00,35.0,35.05,34.99,35.03,112778.0,32.5141,32.5605,32.5048,32.542,112778.0
2023-11-08 15:30:00,35.03,35.1,35.02,35.05,309667.0,32.542,32.607,32.5327,32.5605,309667.0
2023-11-08 15:40:00,35.05,35.16,35.05,35.12,227520.0,32.5605,32.6627,32.5605,32.6256,227520.0
2023-11-08 15:50:00,35.12,35.13,35.07,35.12,695391.0,32.6256,32.6349,32.5791,32.6256,695391.0
2023-11-09 09:30:00,35.25,35.38,35.12,35.29,105388.0,32.7463,32.8671,32.6256,32.7835,105388.0
2023-11-09 09:40:00,35.29,35.36,35.13,35.2,83101.0,32.7835,32.8485,32.6349,32.6999,83101.0
2023-11-09 09:50:00,35.2,35.27,35.19,35.21,43640.0,32.6999,32.7649,32.6906,32.7092,43640.0
2023-11-09 10:00:00,35.2,35.29,35.15,35.15,189089.0,32.6999,32.7835,32.6534,32.6534,189089.0
2023-11-09 10:10:00,35.15,35.19,35.07,35.14,73171.0,32.6534,32.6906,32.5791,32.6441,73171.0
2023-11-09 10:20:00,35.13,35.16,35.08,35.13,287032.0,32.6349,32.6627,32.5884,32.6349,287032.0
2023-11-09 10:30:00,35.13,35.2,35.09,35.13,238692.0,32.6349,32.6999,32.5977,32.6349,238692.0
2023-11-09 10:40:00,35.14,35.18,35.13,35.18,67922.0,32.6441,32.6813,32.6349,32.6813,67922.0
2023-11-09 10:50:00,35.18,35.23,35.12,35.16,62385.0,32.6813,32.7278,32.6256,32.6627,62385.0
2023-11-09 11:00:00,35.16,35.19,35.11,35.12,67823.0,32.6627,32.6906,32.6163,32.6256,67823.0
2023-11-09 11:10:00,35.12,35.14,35.06,35.13,40978.0,32.6256,32.6441,32.5698,32.6349,40978.0
2023-11-09 11:20:00,35.14,35.15,35.09,35.12,32441.0,32.6441,32.6534,32.5977,32.6256,32441.0
2023-11-09 11:30:00,35.12,35.14,35.05,35.05,68477.0,32.6256,32.6441,32.5605,32.5605,68477.0
2023-11-09 11:40:00,35.05,35.07,35.02,35.02,65356.0,32.5605,32.5791,32.5327,32.5327,65356.0
2023-11-09 11:50:00,35.02,35.03,34.98,34.99,122802.0,32.5327,32.542,32.4955,32.5048,122802.0
2023-11-09 12:00:00,34.98,35.07,34.95,35.05,173156.0,32.4955,32.5791,32.4676,32.5605,173156.0
2023-11-09 12:10:00,35.04,35.12,35.03,35.11,77761.0,32.5513,32.6256,32.542,32.6163,77761.0
2023-11-09 12:20:00,35.11,35.12,35.09,35.12,56488.0,32.6163,32.6256,32.5977,32.6256,56488.0
2023-11-09 12:30:00,35.12,35.14,35.11,35.12,36289.0,32.6256,32.6441,32.6163,32.6256,36289.0
2023-11-09 12:40:00,35.12,35.13,35.06,35.08,68019.0,32.6256,32.6349,32.5698,32.5884,68019.0
2023-11-09 12:50:00,35.08,35.13,35.07,35.12,44796.0,32.5884,32.6349,32.5791,32.6256,44796.0
2023-11-09 13:00:00,35.12,35.12,34.95,34.96,106720.0,32.6256,32.6256,32.4676,32.4769,106720.0
2023-11-09 13:10:00,34.95,35.06,34.95,34.98,54669.0,32.4676,32.5698,32.4676,32.4955,54669.0
2023-11-09 13:20:00,34.99,35.01,34.98,34.98,33264.0,32.5048,32.5234,32.4955,32.4955,33264.0
2023-11-09 13:30:00,34.98,35.0,34.93,34.97,73066.0,32.4955,32.5141,32.4491,32.4862,73066.0
2023-11-09 13:40:00,34.97,35.01,34.95,35.01,52868.0,32.4862,32.5234,32.4676,32.5234,52868.0
2023-11-09 13:50:00,35.01,35.05,35.0,35.01,78344.0,32.5234,32.5605,32.5141,32.5234,78344.0
2023-11-09 14:00:00,35.0,35.06,34.97,35.04,77824.0,32.5141,32.5698,32.4862,32.5513,77824.0
2023-11-09 14:10:00,35.04,35.04,34.95,34.97,78414.0,32.5513,32.5513,32.4676,32.4862,78414.0
2023-11-09 14:20:00,34.97,35.05,34.96,35.01,69013.0,32.4862,32.5605,32.4769,32.5234,69013.0
2023-11-09 14:30:00,35.0,35.03,34.98,35.0,86918.0,32.5141,32.542,32.4955,32.5141,86918.0
2023-11-09 14:40:00,35.0,35.03,34.98,35.02,112087.0,32.5141,32.542,32.4955,32.5327,112087.0
2023-11-09 14:50:00,35.02,35.03,34.92,34.94,155288.0,32.5327,32.542,32.4398,32.4584,155288.0
2023-11-09 15:00:00,34.93,35.03,34.92,35.02,134681.0,32.4491,32.542,32.4398,32.5327,134681.0
2023-11-09 15:10:00,35.02,35.04,34.96,34.98,197294.0,32.5327,32.5513,32.4769,32.4955,197294.0
2023-11-09 15:20:00,34.97,34.99,34.92,34.93,200029.0,32.4862,32.5048,32.4398,32.4491,200029.0
2023-11-09 15:30:00,34.93,35.03,34.89,34.93,298482.0,32.4491,32.542,32.4119,32.4491,298482.0
2023-11-09 15:40:00,34.93,34.97,34.91,34.91,265329.0,32.4491,32.4862,32.4305,32.4305,265329.0
2023-11-09 15:50:00,34.91,34.94,34.82,34.84,807598.0,32.4305,32.4584,32.3469,32.3655,807598.0
2023-11-10 09:30:00,35.15,35.2,34.99,35.05,120554.0,32.6534,32.6999,32.5048,32.5605,120554.0
2023-11-10 09:40:00,35.05,35.08,34.92,35.05,87170.0,32.5605,32.5884,32.4398,32.5605,87170.0
2023-11-10 09:50:00,35.06,35.06,34.89,34.9,66609.0,32.5698,32.5698,32.4119,32.4212,66609.0
2023-11-10 10:00:00,34.89,34.94,34.84,34.9,92160.0,32.4119,32.4584,32.3655,32.4212,92160.0
2023-11-10 10:10:00,34.9,34.9,34.74,34.81,283941.0,32.4212,32.4212,32.2726,32.3376,283941.0
2023-11-10 10:20:00,34.81,34.89,34.8,34.84,210355.0,32.3376,32.4119,32.3283,32.3655,210355.0
2023-11-10 10:30:00,34.84,34.87,34.78,34.79,64278.0,32.3655,32.3933,32.3097,32.319,64278.0
2023-11-10 10:40:00,34.78,34.78,34.7,34.78,60956.0,32.3097,32.3097,32.2354,32.3097,60956.0
2023-11-10 10:50:00,34.8,34.8,34.7,34.76,61701.0,32.3283,32.3283,32.2354,32.2911,61701.0
2023-11-10 11:00:00,34.76,34.82,34.71,34.8,78443.0,32.2911,32.3469,32.2447,32.3283,78443.0
2023-11-10 11:10:00,34.8,34.87,34.79,34.82,49884.0,32.3283,32.3933,32.319,32.3469,49884.0
2023-11-10 11:20:00,34.81,34.82,34.75,34.81,74795.0,32.3376,32.3469,32.2818,32.3376,74795.0
2023-11-10 11:30:00,34.81,34.82,34.77,34.8,70621.0,32.3376,32.3469,32.3004,32.3283,70621.0
2023-11-10 11:40:00,34.8,34.82,34.77,34.77,92090.0,32.3283,32.3469,32.3004,32.3004,92090.0
2023-11-10 11:50:00,34.77,34.79,34.75,34.78,31753.0,32.3004,32.319,32.2818,32.3097,31753.0
2023-11-10 12:00:00,34.79,34.87,34.73,34.73,161117.0,32.319,32.3933,32.2633,32.2633,161117.0
2023-11-10 12:10:00,34.73,34.78,34.73,34.73,152113.0,32.2633,32.3097,32.2633,32.2633,152113.0
2023-11-10 12:20:00,34.73,34.76,34.72,34.73,82616.0,32.2633,32.2911,32.254,32.2633,82616.0
2023-11-10 12:30:00,34.73,34.83,34.72,34.8,111478.0,32.2633,32.3562,32.254,32.3283,111478.0
2023-11-10 12:40:00,34.8,34.86,34.79,34.85,56122.0,32.3283,32.384,32.319,32.3747,56122.0
2023-11-10 12:50:00,34.86,34.94,34.84,34.91,82784.0,32.384,32.4584,32.3655,32.4305,82784.0
2023-11-10 13:00:00,34.91,34.93,34.86,34.87,37786.0,32.4305,32.4491,32.384,32.3933,37786.0
2023-11-10 13:10:00,34.88,34.89,34.83,34.86,34724.0,32.4026,32.4119,32.3562,32.384,34724.0
2023-11-10 13:20:00,34.87,34.92,34.86,34.88,53876.0,32.3933,32.4398,32.384,32.4026,53876.0
2023-11-10 13:30:00,34.88,34.91,34.86,34.87,53562.0,32.4026,32.4305,32.384,32.3933,53562.0
2023-11-10 13:40:00,34.86,34.9,34.85,34.86,67238.0,32.384,32.4212,32.3747,32.384,67238.0
2023-11-10 13:50:00,34.87,34.88,34.84,34.87,40144.0,32.3933,32.4026,32.3655,32.3933,40144.0
2023-11-10 14:00:00,34.87,34.92,34.82,34.91,145124.0,32.3933,32.4398,32.3469,32.4305,145124.0
2023-11-10 14:10:00,34.91,34.95,34.9,34.94,85914.0,32.4305,32.4676,32.4212,32.4584,85914.0
2023-11-10 14:20:00,34.94,34.97,34.9,34.92,84635.0,32.4584,32.4862,32.4212,32.4398,84635.0
2023-11-10 14:30:00,34.92,34.93,34.9,34.92,97995.0,32.4398,32.4491,32.4212,32.4398,97995.0
2023-11-10 14:40:00,34.93,34.95,34.89,34.9,89121.0,32.4491,32.4676,32.4119,32.4212,89121.0
2023-11-10 14:50:00,34.9,34.93,34.89,34.91,87311.0,32.4212,32.4491,32.4119,32.4305,87311.0
2023-11-10 15:00:00,34.91,34.95,34.89,34.94,73077.0,32.4305,32.4676,32.4119,32.4584,73077.0
2023-11-10 15:10:00,34.94,34.95,34.86,34.95,218344.0,32.4584,32.4676,32.384,32.4676,218344.0
2023-11-10 15:20:00,34.95,34.98,34.92,34.97,99274.0,32.4676,32.4955,32.4398,32.4862,99274.0
2023-11-10 15:30:00,34.97,34.97,34.87,34.89,131945.0,32.4862,32.4862,32.3933,32.4119,131945.0
2023-11-10 15:40:00,34.89,34.91,34.85,34.89,202885.0,32.4119,32.4305,32.3747,32.4119,202885.0
2023-11-10 15:50:00,34.89,34.9,34.85,34.89,558041.0,32.4119,32.4212,32.3747,32.4119,558041.0
2023-11-13 09:30:00,34.84,34.99,34.62,34.75,90321.0,32.3655,32.5048,32.1611,32.2818,90321.0
2023-11-13 09:40:00,34.76,34.85,34.63,34.81,139135.0,32.2911,32.3747,32.1704,32.3376,139135.0
2023-11-13 09:50:00,34.82,34.84,34.76,34.77,57728.0,32.3469,32.3655,32.2911,32.3004,57728.0
2023-11-13 10:00:00,34.76,34.81,34.71,34.79,60651.0,32.2911,32.3376,32.2447,32.319,60651.0
2023-11-13 10:10:00,34.79,34.87,34.73,34.85,128827.0,32.319,32.3933,32.2633,32.3747,128827.0
2023-11-13 10:20:00,34.84,34.84,34.75,34.76,63675.0,32.3655,32.3655,32.2818,32.2911,63675.0
2023-11-13 10:30:00,34.76,34.84,34.75,34.8,62459.0,32.2911,32.3655,32.2818,32.3283,62459.0
2023-11-13 10:40:00,34.81,34.89,34.8,34.88,68521.0,32.3376,32.4119,32.3283,32.4026,68521.0
2023-11-13 10:50:00,34.89,34.95,34.87,34.94,37922.0,32.4119,32.4676,32.3933,32.4584,37922.0
2023-11-13 11:00:00,34.94,34.95,34.84,34.84,61725.0,32.4584,32.4676,32.3655,32.3655,61725.0
2023-11-13 11:10:00,34.85,34.91,34.83,34.89,57713.0,32.3747,32.4305,32.3562,32.4119,57713.0
2023-11-13 11:20:00,34.89,34.92,34.85,34.91,35581.0,32.4119,32.4398,32.3747,32.4305,35581.0
2023-11-13 11:30:00,34.91,34.96,34.87,34.9,45585.0,32.4305,32.4769,32.3933,32.4212,45585.0
2023-11-13 11:40:00,34.89,34.98,34.89,34.95,34365.0,32.4119,32.4955,32.4119,32.4676,34365.0
2023-11-13 11:50:00,34.95,35.0,34.93,34.95,62899.0,32.4676,32.5141,32.4491,32.4676,62899.0
2023-11-13 12:00:00,34.95,35.01,34.95,35.01,47140.0,32.4676,32.5234,32.4676,32.5234,47140.0
2023-11-13 12:10:00,35.01,35.02,34.97,34.98,40597.0,32.5234,32.5327,32.4862,32.4955,40597.0
2023-11-13 12:20:00,34.98,35.03,34.97,35.0,36277.0,32.4955,32.542,32.4862,32.5141,36277.0
2023-11-13 12:30:00,35.0,35.0,34.95,34.98,34151.0,32.5141,32.5141,32.4676,32.4955,34151.0
2023-11-13 12:40:00,34.98,34.99,34.9,34.91,43643.0,32.4955,32.5048,32.4212,32.4305,43643.0
2023-11-13 12:50:00,34.91,34.96,34.89,34.95,50040.0,32.4305,32.4769,32.4119,32.4676,50040.0
2023-11-13 13:00:00,34.95,34.96,34.89,34.9,46166.0,32.4676,32.4769,32.4119,32.4212,46166.0
2023-11-13 13:10:00,34.9,34.95,34.89,34.94,38237.0,32.4212,32.4676,32.4119,32.4584,38237.0
2023-11-13 13:20:00,34.94,34.97,34.91,34.93,47685.0,32.4584,32.4862,32.4305,32.4491,47685.0
2023-11-13 13:30:00,34.93,34.99,34.9,34.98,38465.0,32.4491,32.5048,32.4212,32.4955,38465.0
2023-11-13 13:40:00,34.98,35.02,34.97,35.0,52564.0,32.4955,32.5327,32.4862,32.5141,52564.0
2023-11-13 13:50:00,35.0,35.01,34.95,34.99,40315.0,32.5141,32.5234,32.4676,32.5048,40315.0
2023-11-13 14:00:00,34.98,35.03,34.98,35.02,42416.0,32.4955,32.542,32.4955,32.5327,42416.0
2023-11-13 14:10:00,35.02,35.03,34.96,34.97,42990.0,32.5327,32.542,32.4769,32.4862,42990.0
2023-11-13 14:20:00,34.96,35.0,34.95,35.0,38613.0,32.4769,32.5141,32.4676,32.5141,38613.0
2023-11-13 14:30:00,35.0,35.07,34.99,35.05,85129.0,32.5141,32.5791,32.5048,32.5605,85129.0
2023-11-13 14:40:00,35.05,35.05,35.02,35.05,60429.0,32.5605,32.5605,32.5327,32.5605,60429.0
2023-11-13 14:50:00,35.05,35.05,34.95,34.95,58863.0,32.5605,32.5605,32.4676,32.4676,58863.0
2023-11-13 15:00:00,34.95,34.96,34.92,34.93,54322.0,32.4676,32.4769,32.4398,32.4491,54322.0
2023-11-13 15:10:00,34.93,34.95,34.91,34.95,64876.0,32.4491,32.4676,32.4305,32.4676,64876.0
2023-11-13 15:20:00,34.95,34.97,34.91,34.91,78973.0,32.4676,32.4862,32.4305,32.4305,78973.0
2023-11-13 15:30:00,34.91,34.95,34.89,34.91,102178.0,32.4305,32.4676,32.4119,32.4305,102178.0
2023-11-13 15:40:00,34.91,34.92,34.89,34.91,102323.0,32.4305,32.4398,32.4119,32.4305,102323.0
2023-11-13 15:50:00,34.92,34.93,34.87,34.93,489289.0,32.4398,32.4491,32.3933,32.4491,489289.0
2023-11-14 09:30:00,35.0,35.18,34.98,35.08,262344.0,32.5141,32.6813,32.4955,32.5884,262344.0
2023-11-14 09:40:00,35.08,35.12,35.03,35.08,112253.0,32.5884,32.6256,32.542,32.5884,112253.0
2023-11-14 09:50:00,35.07,35.17,35.05,35.13,62539.0,32.5791,32.672,32.5605,32.6349,62539.0
2023-11-14 10:00:00,35.13,35.15,35.05,35.09,90879.0,32.6349,32.6534,32.5605,32.5977,90879.0
2023-11-14 10:10:00,35.08,35.2,35.08,35.2,90436.0,32.5884,32.6999,32.5884,32.6999,90436.0
2023-11-14 10:20:00,35.2,35.27,35.19,35.25,45205.0,32.6999,32.7649,32.6906,32.7463,45205.0
2023-11-14 10:30:00,35.25,35.33,35.21,35.33,66161.0,32.7463,32.8207,32.7092,32.8207,66161.0
2023-11-14 10:40:00,35.33,35.41,35.32,35.39,58060.0,32.8207,32.895,32.8114,32.8764,58060.0
2023-11-14 10:50:00,35.39,35.43,35.34,35.41,62361.0,32.8764,32.9136,32.8299,32.895,62361.0
2023-11-14 11:00:00,35.42,35.44,35.39,35.43,60552.0,32.9043,32.9228,32.8764,32.9136,60552.0
2023-11-14 11:10:00,35.44,35.46,35.39,35.4,47573.0,32.9228,32.9414,32.8764,32.8857,47573.0
2023-11-14 11:20:00,35.4,35.41,35.35,35.39,173698.0,32.8857,32.895,32.8392,32.8764,173698.0
2023-11-14 11:30:00,35.38,35.39,35.3,35.31,275345.0,32.8671,32.8764,32.7928,32.8021,275345.0
2023-11-14 11:40:00,35.3,35.46,35.3,35.4,111901.0,32.7928,32.9414,32.7928,32.8857,111901.0
2023-11-14 11:50:00,35.41,35.44,35.4,35.42,60138.0,32.895,32.9228,32.8857,32.9043,60138.0
2023-11-14 12:00:00,35.42,35.45,35.35,35.36,80166.0,32.9043,32.9321,32.8392,32.8485,80166.0
2023-11-14 12:10:00,35.35,35.39,35.32,35.33,50496.0,32.8392,32.8764,32.8114,32.8207,50496.0
2023-11-14 12:20:00,35.33,35.34,35.27,35.33,45199.0,32.8207,32.8299,32.7649,32.8207,45199.0
2023-11-14 12:30:00,35.33,35.37,35.32,35.34,40365.0,32.8207,32.8578,32.8114,32.8299,40365.0
2023-11-14 12:40:00,35.33,35.34,35.27,35.27,38208.0,32.8207,32.8299,32.7649,32.7649,38208.0
2023-11-14 12:50:00,35.27,35.28,35.24,35.25,29332.0,32.7649,32.7742,32.737,32.7463,29332.0
2023-11-14 13:00:00,35.24,35.32,35.23,35.29,40962.0,32.737,32.8114,32.7278,32.7835,40962.0
2023-11-14 13:10:00,35.29,35.31,35.27,35.31,26010.0,32.7835,32.8021,32.7649,32.8021,26010.0
2023-11-14 13:20:00,35.3,35.32,35.28,35.31,54961.0,32.7928,32.8114,32.7742,32.8021,54961.0
2023-11-14 13:30:00,35.32,35.36,35.31,35.34,39333.0,32.8114,32.8485,32.8021,32.8299,39333.0
2023-11-14 13:40:00,35.34,35.37,35.33,35.37,31254.0,32.8299,32.8578,32.8207,32.8578,31254.0
2023-11-14 13:50:00,35.36,35.39,35.35,35.36,46457.0,32.8485,32.8764,32.8392,32.8485,46457.0
2023-11-14 14:00:00,35.35,35.37,35.28,35.3,42761.0,32.8392,32.8578,32.7742,32.7928,42761.0
2023-11-14 14:10:00,35.3,35.3,35.25,35.26,46962.0,32.7928,32.7928,32.7463,32.7556,46962.0
2023-11-14 14:20:00,35.27,35.34,35.24,35.33,37458.0,32.7649,32.8299,32.737,32.8207,37458.0
2023-11-14 14:30:00,35.33,35.36,35.33,35.33,35725.0,32.8207,32.8485,32.8207,32.8207,35725.0
2023-11-14 14:40:00,35.34,35.37,35.33,35.36,42378.0,32.8299,32.8578,32.8207,32.8485,42378.0
2023-11-14 14:50:00,35.36,35.39,35.35,35.38,49699.0,32.8485,32.8764,32.8392,32.8671,49699.0
2023-11-14 15:00:00,35.39,35.47,35.38,35.47,56122.0,32.8764,32.9507,32.8671,32.9507,56122.0
2023-11-14 15:10:00,35.47,35.51,35.45,35.48,95132.0,32.9507,32.9879,32.9321,32.96,95132.0
2023-11-14 15:20:00,35.48,35.51,35.43,35.45,62749.0,32.96,32.9879,32.9136,32.9321,62749.0
2023-11-14 15:30:00,35.45,35.47,35.39,35.39,113641.0,32.9321,32.9507,32.8764,32.8764,113641.0
2023-11-14 15:40:00,35.39,35.39,35.28,35.28,219753.0,32.8764,32.8764,32.7742,32.7742,219753.0
2023-11-14 15:50:00,35.29,35.31,35.23,35.29,634257.0,32.7835,32.8021,32.7278,32.7835,634257.0
2023-11-15 09:30:00,35.34,35.52,35.25,35.44,100354.0,32.8299,32.9972,32.7463,32.9228,100354.0
2023-11-15 09:40:00,35.44,35.53,35.43,35.52,52583.0,32.9228,33.0064,32.9136,32.9972,52583.0
2023-11-15 09:50:00,35.51,35.54,35.46,35.54,38853.0,32.9879,33.0157,32.9414,33.0157,38853.0
2023-11-15 10:00:00,35.55,35.6,35.54,35.55,61959.0,33.025,33.0715,33.0157,33.025,61959.0
2023-11-15 10:10:00,35.55,35.65,35.52,35.64,87430.0,33.025,33.1179,32.9972,33.1086,87430.0
2023-11-15 10:20:00,35.65,35.66,35.6,35.61,49639.0,33.1179,33.1272,33.0715,33.0808,49639.0
2023-11-15 10:30:00,35.61,35.64,35.58,35.63,121324.0,33.0808,33.1086,33.0529,33.0993,121324.0
2023-11-15 10:40:00,35.64,35.69,35.59,35.59,79858.0,33.1086,33.1551,33.0622,33.0622,79858.0
2023-11-15 10:50:00,35.59,35.67,35.59,35.64,88238.0,33.0622,33.1365,33.0622,33.1086,88238.0
2023-11-15 11:00:00,35.64,35.77,35.63,35.73,182321.0,33.1086,33.2294,33.0993,33.1922,182321.0
2023-11-15 11:10:00,35.73,35.75,35.63,35.64,94141.0,33.1922,33.2108,33.0993,33.1086,94141.0
2023-11-15 11:20:00,35.64,35.68,35.62,35.65,78075.0,33.1086,33.1458,33.0901,33.1179,78075.0
2023-11-15 11:30:00,35.65,35.67,35.54,35.55,77098.0,33.1179,33.1365,33.0157,33.025,77098.0
2023-11-15 11:40:00,35.55,35.6,35.5,35.59,81961.0,33.025,33.0715,32.9786,33.0622,81961.0
2023-11-15 11:50:00,35.59,35.65,35.59,35.61,58904.0,33.0622,33.1179,33.0622,33.0808,58904.0
2023-11-15 12:00:00,35.62,35.64,35.48,35.48,84522.0,33.0901,33.1086,32.96,32.96,84522.0
2023-11-15 12:10:00,35.48,35.54,35.46,35.47,79346.0,32.96,33.0157,32.9414,32.9507,79346.0
2023-11-15 12:20:00,35.47,35.5,35.44,35.47,55154.0,32.9507,32.9786,32.9228,32.9507,55154.0
2023-11-15 12:30:00,35.47,35.48,35.45,35.48,40308.0,32.9507,32.96,32.9321,32.96,40308.0
2023-11-15 12:40:00,35.48,35.5,35.44,35.46,37649.0,32.96,32.9786,32.9228,32.9414,37649.0
2023-11-15 12:50:00,35.45,35.46,35.42,35.43,46396.0,32.9321,32.9414,32.9043,32.9136,46396.0
2023-11-15 13:00:00,35.43,35.46,35.38,35.42,715672.0,32.9136,32.9414,32.8671,32.9043,715672.0
2023-11-15 13:10:00,35.42,35.54,35.42,35.53,578609.0,32.9043,33.0157,32.9043,33.0064,578609.0
2023-11-15 13:20:00,35.54,35.54,35.48,35.52,554518.0,33.0157,33.0157,32.96,32.9972,554518.0
2023-11-15 13:30:00,35.52,35.58,35.51,35.55,560671.0,32.9972,33.0529,32.9879,33.025,560671.0
2023-11-15 13:40:00,35.55,35.55,35.48,35.52,666180.0,33.025,33.025,32.96,32.9972,666180.0
2023-11-15 13:50:00,35.52,35.56,35.37,35.39,745044.0,32.9972,33.0343,32.8578,32.8764,745044.0
2023-11-15 14:00:00,35.4,35.59,35.39,35.58,100283.0,32.8857,33.0622,32.8764,33.0529,100283.0
2023-11-15 14:10:00,35.58,35.59,35.51,35.53,59060.0,33.0529,33.0622,32.9879,33.0064,59060.0
2023-11-15 14:20:00,35.54,35.58,35.52,35.57,44018.0,33.0157,33.0529,32.9972,33.0436,44018.0
2023-11-15 14:30:00,35.57,35.58,35.53,35.54,41163.0,33.0436,33.0529,33.0064,33.0157,41163.0
2023-11-15 14:40:00,35.54,35.55,35.47,35.48,79230.0,33.0157,33.025,32.9507,32.96,79230.0
2023-11-15 14:50:00,35.48,35.5,35.45,35.5,42156.0,32.96,32.9786,32.9321,32.9786,42156.0
2023-11-15 15:00:00,35.5,35.5,35.42,35.43,64120.0,32.9786,32.9786,32.9043,32.9136,64120.0
2023-11-15 15:10:00,35.43,35.46,35.38,35.45,145840.0,32.9136,32.9414,32.8671,32.9321,145840.0
2023-11-15 15:20:00,35.45,35.45,35.38,35.42,167665.0,32.9321,32.9321,32.8671,32.9043,167665.0
2023-11-15 15:30:00,35.43,35.46,35.38,35.39,86556.0,32.9136,32.9414,32.8671,32.8764,86556.0
2023-11-15 15:40:00,35.39,35.4,35.31,35.32,219386.0,32.8764,32.8857,32.8021,32.8114,219386.0
2023-11-15 15:50:00,35.32,35.38,35.27,35.38,609796.0,32.8114,32.8671,32.7649,32.8671,609796.0
2023-11-16 09:30:00,35.21,35.46,35.14,35.27,135335.0,32.7092,32.9414,32.6441,32.7649,135335.0
2023-11-16 09:40:00,35.27,35.27,35.1,35.14,100736.0,32.7649,32.7649,32.607,32.6441,100736.0
2023-11-16 09:50:00,35.14,35.2,35.1,35.12,115735.0,32.6441,32.6999,32.607,32.6256,115735.0
2023-11-16 10:00:00,35.12,35.16,34.95,34.96,87309.0,32.6256,32.6627,32.4676,32.4769,87309.0
2023-11-16 10:10:00,34.95,34.97,34.85,34.87,68191.0,32.4676,32.4862,32.3747,32.3933,68191.0
2023-11-16 10:20:00,34.87,35.05,34.83,35.05,53804.0,32.3933,32.5605,32.3562,32.5605,53804.0
2023-11-16 10:30:00,35.05,35.05,34.97,35.02,117794.0,32.5605,32.5605,32.4862,32.5327,117794.0
2023-11-16 10:40:00,35.01,35.04,34.91,34.95,97414.0,32.5234,32.5513,32.4305,32.4676,97414.0
2023-11-16 10:50:00,34.95,34.97,34.9,34.91,89905.0,32.4676,32.4862,32.4212,32.4305,89905.0
2023-11-16 11:00:00,34.91,34.98,34.9,34.91,90588.0,32.4305,32.4955,32.4212,32.4305,90588.0
2023-11-16 11:10:00,34.91,34.92,34.84,34.84,68181.0,32.4305,32.4398,32.3655,32.3655,68181.0
2023-11-16 11:20:00,34.84,34.87,34.77,34.79,110981.0,32.3655,32.3933,32.3004,32.319,110981.0
2023-11-16 11:30:00,34.79,34.82,34.75,34.82,128316.0,32.319,32.3469,32.2818,32.3469,128316.0
2023-11-16 11:40:00,34.82,34.85,34.74,34.75,120882.0,32.3469,32.3747,32.2726,32.2818,120882.0
2023-11-16 11:50:00,34.74,34.79,34.72,34.79,92528.0,32.2726,32.319,32.254,32.319,92528.0
2023-11-16 12:00:00,34.8,34.8,34.74,34.77,89028.0,32.3283,32.3283,32.2726,32.3004,89028.0
2023-11-16 12:10:00,34.77,34.79,34.73,34.75,101118.0,32.3004,32.319,32.2633,32.2818,101118.0
2023-11-16 12:20:00,34.76,34.81,34.74,34.8,52263.0,32.2911,32.3376,32.2726,32.3283,52263.0
2023-11-16 12:30:00,34.79,34.82,34.78,34.8,45363.0,32.319,32.3469,32.3097,32.3283,45363.0
2023-11-16 12:40:00,34.8,34.84,34.8,34.83,56419.0,32.3283,32.3655,32.3283,32.3562,56419.0
2023-11-16 12:50:00,34.83,34.84,34.79,34.81,52314.0,32.3562,32.3655,32.319,32.3376,52314.0
2023-11-16 13:00:00,34.8,34.82,34.73,34.74,38331.0,32.3283,32.3469,32.2633,32.2726,38331.0
2023-11-16 13:10:00,34.74,34.75,34.7,34.72,47763.0,32.2726,32.2818,32.2354,32.254,47763.0
2023-11-16 13:20:00,34.73,34.8,34.71,34.79,39860.0,32.2633,32.3283,32.2447,32.319,39860.0
2023-11-16 13:30:00,34.78,34.83,34.75,34.8,97864.0,32.3097,32.3562,32.2818,32.3283,97864.0
2023-11-16 13:40:00,34.8,34.8,34.7,34.72,74476.0,32.3283,32.3283,32.2354,32.254,74476.0
2023-11-16 13:50:00,34.72,34.75,34.71,34.73,69069.0,32.254,32.2818,32.2447,32.2633,69069.0
2023-11-16 14:00:00,34.73,34.79,34.73,34.77,160211.0,32.2633,32.319,32.2633,32.3004,160211.0
2023-11-16 14:10:00,34.77,34.79,34.73,34.73,60326.0,32.3004,32.319,32.2633,32.2633,60326.0
2023-11-16 14:20:00,34.74,34.79,34.7,34.75,105885.0,32.2726,32.319,32.2354,32.2818,105885.0
2023-11-16 14:30:00,34.76,34.77,34.73,34.77,112784.0,32.2911,32.3004,32.2633,32.3004,112784.0
2023-11-16 14:40:00,34.76,34.82,34.74,34.82,69499.0,32.2911,32.3469,32.2726,32.3469,69499.0
2023-11-16 14:50:00,34.82,34.84,34.77,34.84,84549.0,32.3469,32.3655,32.3004,32.3655,84549.0
2023-11-16 15:00:00,34.84,34.86,34.75,34.8,156795.0,32.3655,32.384,32.2818,32.3283,156795.0
2023-11-16 15:10:00,34.8,34.94,34.79,34.88,149704.0,32.3283,32.4584,32.319,32.4026,149704.0
2023-11-16 15:20:00,34.87,34.89,34.8,34.84,351974.0,32.3933,32.4119,32.3283,32.3655,351974.0
2023-11-16 15:30:00,34.84,34.85,34.75,34.76,299110.0,32.3655,32.3747,32.2818,32.2911,299110.0
2023-11-16 15:40:00,34.76,34.76,34.69,34.72,426390.0,32.2911,32.2911,32.2261,32.254,426390.0
2023-11-16 15:50:00,34.72,34.75,34.65,34.75,1408859.0,32.254,32.2818,32.189,32.2818,1408859.0
2023-11-17 09:30:00,35.02,35.07,34.88,34.98,266995.0,32.5327,32.5791,32.4026,32.4955,266995.0
2023-11-17 09:40:00,34.98,35.0,34.9,34.98,78223.0,32.4955,32.5141,32.4212,32.4955,78223.0
2023-11-17 09:50:00,34.99,35.0,34.9,34.99,52321.0,32.5048,32.5141,32.4212,32.5048,52321.0
2023-11-17 10:00:00,35.0,35.11,34.99,35.08,71007.0,32.5141,32.6163,32.5048,32.5884,71007.0
2023-11-17 10:10:00,35.08,35.11,35.04,35.08,91620.0,32.5884,32.6163,32.5513,32.5884,91620.0
2023-11-17 10:20:00,35.08,35.1,35.07,35.1,85108.0,32.5884,32.607,32.5791,32.607,85108.0
2023-11-17 10:30:00,35.09,35.15,35.06,35.15,88886.0,32.5977,32.6534,32.5698,32.6534,88886.0
2023-11-17 10:40:00,35.14,35.23,35.12,35.22,66221.0,32.6441,32.7278,32.6256,32.7185,66221.0
2023-11-17 10:50:00,35.23,35.29,35.23,35.27,67461.0,32.7278,32.7835,32.7278,32.7649,67461.0
2023-11-17 11:00:00,35.27,35.28,35.19,35.26,87663.0,32.7649,32.7742,32.6906,32.7556,87663.0
2023-11-17 11:10:00,35.26,35.27,35.22,35.25,67267.0,32.7556,32.7649,32.7185,32.7463,67267.0
2023-11-17 11:20:00,35.25,35.28,35.22,35.23,89159.0,32.7463,32.7742,32.7185,32.7278,89159.0
2023-11-17 11:30:00,35.23,35.31,35.18,35.3,115313.0,32.7278,32.8021,32.6813,32.7928,115313.0
2023-11-17 11:40:00,35.3,35.33,35.24,35.33,63887.0,32.7928,32.8207,32.737,32.8207,63887.0
2023-11-17 11:50:00,35.33,35.34,35.3,35.32,71015.0,32.8207,32.8299,32.7928,32.8114,71015.0
2023-11-17 12:00:00,35.32,35.35,35.3,35.34,58060.0,32.8114,32.8392,32.7928,32.8299,58060.0
2023-11-17 12:10:00,35.34,35.41,35.34,35.38,112240.0,32.8299,32.895,32.8299,32.8671,112240.0
2023-11-17 12:20:00,35.39,35.42,35.36,35.41,77429.0,32.8764,32.9043,32.8485,32.895,77429.0
2023-11-17 12:30:00,35.42,35.48,35.41,35.47,63341.0,32.9043,32.96,32.895,32.9507,63341.0
2023-11-17 12:40:00,35.47,35.52,35.47,35.51,66661.0,32.9507,32.9972,32.9507,32.9879,66661.0
2023-11-17 12:50:00,35.51,35.52,35.48,35.51,50660.0,32.9879,32.9972,32.96,32.9879,50660.0
2023-11-17 13:00:00,35.51,35.52,35.47,35.5,43197.0,32.9879,32.9972,32.9507,32.9786,43197.0
2023-11-17 13:10:00,35.5,35.53,35.46,35.52,61549.0,32.9786,33.0064,32.9414,32.9972,61549.0
2023-11-17 13:20:00,35.53,35.54,35.5,35.54,45318.0,33.0064,33.0157,32.9786,33.0157,45318.0
2023-11-17 13:30:00,35.54,35.56,35.52,35.55,55301.0,33.0157,33.0343,32.9972,33.025,55301.0
2023-11-17 13:40:00,35.55,35.58,35.54,35.57,71535.0,33.025,33.0529,33.0157,33.0436,71535.0
2023-11-17 13:50:00,35.58,35.65,35.55,35.62,190574.0,33.0529,33.1179,33.025,33.0901,190574.0
2023-11-17 14:00:00,35.61,35.64,35.58,35.63,72590.0,33.0808,33.1086,33.0529,33.0993,72590.0
2023-11-17 14:10:00,35.63,35.64,35.57,35.59,112305.0,33.0993,33.1086,33.0436,33.0622,112305.0
2023-11-17 14:20:00,35.59,35.65,35.58,35.64,72674.0,33.0622,33.1179,33.0529,33.1086,72674.0
2023-11-17 14:30:00,35.65,35.66,35.61,35.61,122350.0,33.1179,33.1272,33.0808,33.0808,122350.0
2023-11-17 14:40:00,35.61,35.66,35.6,35.64,70863.0,33.0808,33.1272,33.0715,33.1086,70863.0
2023-11-17 14:50:00,35.64,35.66,35.63,35.65,88438.0,33.1086,33.1272,33.0993,33.1179,88438.0
2023-11-17 15:00:00,35.65,35.67,35.56,35.56,96917.0,33.1179,33.1365,33.0343,33.0343,96917.0
2023-11-17 15:10:00,35.57,35.57,35.51,35.55,110465.0,33.0436,33.0436,32.9879,33.025,110465.0
2023-11-17 15:20:00,35.54,35.59,35.53,35.59,110959.0,33.0157,33.0622,33.0064,33.0622,110959.0
2023-11-17 15:30:00,35.59,35.59,35.46,35.47,213345.0,33.0622,33.0622,32.9414,32.9507,213345.0
2023-11-17 15:40:00,35.46,35.53,35.44,35.47,254013.0,32.9414,33.0064,32.9228,32.9507,254013.0
2023-11-17 15:50:00,35.47,35.49,35.41,35.44,790118.0,32.9507,32.9693,32.895,32.9228,790118.0
2023-11-20 09:30:00,35.48,35.52,35.38,35.47,155540.0,32.96,32.9972,32.8671,32.9507,155540.0
2023-11-20 09:40:00,35.48,35.59,35.43,35.49,72135.0,32.96,33.0622,32.9136,32.9693,72135.0
2023-11-20 09:50:00,35.48,35.67,35.46,35.65,79069.0,32.96,33.1365,32.9414,33.1179,79069.0
2023-11-20 10:00:00,35.65,35.67,35.58,35.66,83656.0,33.1179,33.1365,33.0529,33.1272,83656.0
2023-11-20 10:10:00,35.66,35.74,35.64,35.73,85486.0,33.1272,33.2015,33.1086,33.1922,85486.0
2023-11-20 10:20:00,35.73,35.84,35.72,35.83,83755.0,33.1922,33.2944,33.183,33.2851,83755.0
2023-11-20 10:30:00,35.82,35.82,35.76,35.82,72930.0,33.2759,33.2759,33.2201,33.2759,72930.0
2023-11-20 10:40:00,35.82,35.82,35.72,35.79,80494.0,33.2759,33.2759,33.183,33.248,80494.0
2023-11-20 10:50:00,35.79,35.8,35.64,35.64,70903.0,33.248,33.2573,33.1086,33.1086,70903.0
2023-11-20 11:00:00,35.64,35.64,35.48,35.52,51884.0,33.1086,33.1086,32.96,32.9972,51884.0
2023-11-20 11:10:00,35.52,35.59,35.51,35.59,60348.0,32.9972,33.0622,32.9879,33.0622,60348.0
2023-11-20 11:20:00,35.59,35.62,35.56,35.61,46472.0,33.0622,33.0901,33.0343,33.0808,46472.0
2023-11-20 11:30:00,35.61,35.65,35.58,35.65,73714.0,33.0808,33.1179,33.0529,33.1179,73714.0
2023-11-20 11:40:00,35.65,35.66,35.61,35.65,42232.0,33.1179,33.1272,33.0808,33.1179,42232.0
2023-11-20 11:50:00,35.66,35.66,35.62,35.63,50697.0,33.1272,33.1272,33.0901,33.0993,50697.0
2023-11-20 12:00:00,35.62,35.63,35.58,35.59,60306.0,33.0901,33.0993,33.0529,33.0622,60306.0
2023-11-20 12:10:00,35.58,35.62,35.57,35.62,64674.0,33.0529,33.0901,33.0436,33.0901,64674.0
2023-11-20 12:20:00,35.61,35.67,35.61,35.66,48115.0,33.0808,33.1365,33.0808,33.1272,48115.0
2023-11-20 12:30:00,35.66,35.67,35.61,35.61,23942.0,33.1272,33.1365,33.0808,33.0808,23942.0
2023-11-20 12:40:00,35.61,35.61,35.55,35.58,35998.0,33.0808,33.0808,33.025,33.0529,35998.0
2023-11-20 12:50:00,35.58,35.63,35.57,35.61,31869.0,33.0529,33.0993,33.0436,33.0808,31869.0
2023-11-20 13:00:00,35.62,35.68,35.6,35.61,42160.0,33.0901,33.1458,33.0715,33.0808,42160.0
2023-11-20 13:10:00,35.61,35.65,35.6,35.64,27990.0,33.0808,33.1179,33.0715,33.1086,27990.0
2023-11-20 13:20:00,35.64,35.65,35.53,35.55,120715.0,33.1086,33.1179,33.0064,33.025,120715.0
2023-11-20 13:30:00,35.55,35.56,35.48,35.5,75193.0,33.025,33.0343,32.96,32.9786,75193.0
2023-11-20 13:40:00,35.49,35.58,35.49,35.58,55924.0,32.9693,33.0529,32.9693,33.0529,55924.0
2023-11-20 13:50:00,35.58,35.64,35.57,35.63,63700.0,33.0529,33.1086,33.0436,33.0993,63700.0
2023-11-20 14:00:00,35.64,35.64,35.58,35.59,118949.0,33.1086,33.1086,33.0529,33.0622,118949.0
2023-11-20 14:10:00,35.59,35.61,35.53,35.56,61140.0,33.0622,33.0808,33.0064,33.0343,61140.0
2023-11-20 14:20:00,35.55,35.56,35.5,35.55,56094.0,33.025,33.0343,32.9786,33.025,56094.0
2023-11-20 14:30:00,35.55,35.59,35.54,35.58,69063.0,33.025,33.0622,33.0157,33.0529,69063.0
2023-11-20 14:40:00,35.57,35.61,35.57,35.59,109406.0,33.0436,33.0808,33.0436,33.0622,109406.0
2023-11-20 14:50:00,35.59,35.65,35.59,35.61,73325.0,33.0622,33.1179,33.0622,33.0808,73325.0
2023-11-20 15:00:00,35.61,35.64,35.54,35.61,105201.0,33.0808,33.1086,33.0157,33.0808,105201.0
2023-11-20 15:10:00,35.61,35.64,35.59,35.62,76436.0,33.0808,33.1086,33.0622,33.0901,76436.0
2023-11-20 15:20:00,35.61,35.64,35.6,35.63,61754.0,33.0808,33.1086,33.0715,33.0993,61754.0
2023-11-20 15:30:00,35.64,35.64,35.57,35.59,82449.0,33.1086,33.1086,33.0436,33.0622,82449.0
2023-11-20 15:40:00,35.59,35.64,35.57,35.63,138460.0,33.0622,33.1086,33.0436,33.0993,138460.0
2023-11-20 15:50:00,35.62,35.62,35.55,35.62,574185.0,33.0901,33.0901,33.025,33.0901,574185.0
2023-11-21 09:30:00,35.6,35.67,35.34,35.37,128011.0,33.0715,33.1365,32.8299,32.8578,128011.0
2023-11-21 09:40:00,35.37,35.43,35.32,35.41,62457.0,32.8578,32.9136,32.8114,32.895,62457.0
2023-11-21 09:50:00,35.41,35.54,35.37,35.4,73750.0,32.895,33.0157,32.8578,32.8857,73750.0
2023-11-21 10:00:00,35.4,35.49,35.34,35.37,135162.0,32.8857,32.9693,32.8299,32.8578,135162.0
2023-11-21 10:10:00,35.37,35.43,35.33,35.43,60493.0,32.8578,32.9136,32.8207,32.9136,60493.0
2023-11-21 10:20:00,35.43,35.54,35.42,35.54,43880.0,32.9136,33.0157,32.9043,33.0157,43880.0
2023-11-21 10:30:00,35.55,35.63,35.54,35.61,89920.0,33.025,33.0993,33.0157,33.0808,89920.0
2023-11-21 10:40:00,35.61,35.65,35.59,35.65,71090.0,33.0808,33.1179,33.0622,33.1179,71090.0
2023-11-21 10:50:00,35.64,35.73,35.64,35.73,56796.0,33.1086,33.1922,33.1086,33.1922,56796.0
2023-11-21 11:00:00,35.73,35.79,35.72,35.74,64067.0,33.1922,33.248,33.183,33.2015,64067.0
2023-11-21 11:10:00,35.75,35.75,35.62,35.66,43086.0,33.2108,33.2108,33.0901,33.1272,43086.0
2023-11-21 11:20:00,35.66,35.72,35.65,35.71,37215.0,33.1272,33.183,33.1179,33.1737,37215.0
2023-11-21 11:30:00,35.71,35.75,35.68,35.72,76659.0,33.1737,33.2108,33.1458,33.183,76659.0
2023-11-21 11:40:00,35.72,35.73,35.67,35.68,46100.0,33.183,33.1922,33.1365,33.1458,46100.0
2023-11-21 11:50:00,35.68,35.72,35.67,35.72,56024.0,33.1458,33.183,33.1365,33.183,56024.0
2023-11-21 12:00:00,35.72,35.79,35.71,35.77,72450.0,33.183,33.248,33.1737,33.2294,72450.0
2023-11-21 12:10:00,35.77,35.78,35.71,35.76,89587.0,33.2294,33.2387,33.1737,33.2201,89587.0
2023-11-21 12:20:00,35.76,35.78,35.74,35.77,51243.0,33.2201,33.2387,33.2015,33.2294,51243.0
2023-11-21 12:30:00,35.78,35.81,35.76,35.78,74074.0,33.2387,33.2666,33.2201,33.2387,74074.0
2023-11-21 12:40:00,35.77,35.85,35.77,35.8,78122.0,33.2294,33.3037,33.2294,33.2573,78122.0
2023-11-21 12:50:00,35.8,35.84,35.8,35.83,63918.0,33.2573,33.2944,33.2573,33.2851,63918.0
2023-11-21 13:00:00,35.82,35.85,35.78,35.84,85619.0,33.2759,33.3037,33.2387,33.2944,85619.0
2023-11-21 13:10:00,35.84,35.88,35.83,35.88,67739.0,33.2944,33.3316,33.2851,33.3316,67739.0
2023-11-21 13:20:00,35.88,35.9,35.85,35.86,158359.0,33.3316,33.3502,33.3037,33.313,158359.0
2023-11-21 13:30:00,35.86,35.91,35.86,35.89,87801.0,33.313,33.3595,33.313,33.3409,87801.0
2023-11-21 13:40:00,35.89,35.9,35.87,35.9,85741.0,33.3409,33.3502,33.3223,33.3502,85741.0
2023-11-21 13:50:00,35.9,35.93,35.84,35.86,68392.0,33.3502,33.378,33.2944,33.313,68392.0
2023-11-21 14:00:00,35.85,35.89,35.85,35.88,70646.0,33.3037,33.3409,33.3037,33.3316,70646.0
2023-11-21 14:10:00,35.88,35.92,35.87,35.9,87447.0,33.3316,33.3687,33.3223,33.3502,87447.0
2023-11-21 14:20:00,35.9,35.94,35.88,35.94,99351.0,33.3502,33.3873,33.3316,33.3873,99351.0
2023-11-21 14:30:00,35.94,35.97,35.89,35.91,73973.0,33.3873,33.4152,33.3409,33.3595,73973.0
2023-11-21 14:40:00,35.91,35.92,35.89,35.91,142474.0,33.3595,33.3687,33.3409,33.3595,142474.0
2023-11-21 14:50:00,35.91,35.94,35.9,35.94,95379.0,33.3595,33.3873,33.3502,33.3873,95379.0
2023-11-21 15:00:00,35.94,35.96,35.91,35.95,138629.0,33.3873,33.4059,33.3595,33.3966,138629.0
2023-11-21 15:10:00,35.95,35.97,35.93,35.94,108668.0,33.3966,33.4152,33.378,33.3873,108668.0
2023-11-21 15:20:00,35.94,35.95,35.89,35.95,114830.0,33.3873,33.3966,33.3409,33.3966,114830.0
2023-11-21 15:30:00,35.95,35.96,35.91,35.95,141000.0,33.3966,33.4059,33.3595,33.3966,141000.0
2023-11-21 15:40:00,35.94,35.96,35.87,35.89,236724.0,33.3873,33.4059,33.3223,33.3409,236724.0
2023-11-21 15:50:00,35.89,35.97,35.88,35.96,514570.0,33.3409,33.4152,33.3316,33.4059,514570.0
2023-11-22 09:30:00,35.59,35.73,35.46,35.73,165978.0,33.0622,33.1922,32.9414,33.1922,165978.0
2023-11-22 09:40:00,35.72,35.79,35.71,35.76,61403.0,33.183,33.248,33.1737,33.2201,61403.0
2023-11-22 09:50:00,35.75,35.83,35.74,35.78,82642.0,33.2108,33.2851,33.2015,33.2387,82642.0
2023-11-22 10:00:00,35.78,35.85,35.72,35.8,94904.0,33.2387,33.3037,33.183,33.2573,94904.0
2023-11-22 10:10:00,35.79,35.84,35.74,35.81,54966.0,33.248,33.2944,33.2015,33.2666,54966.0
2023-11-22 10:20:00,35.82,35.9,35.81,35.89,51087.0,33.2759,33.3502,33.2666,33.3409,51087.0
2023-11-22 10:30:00,35.89,35.93,35.84,35.91,55784.0,33.3409,33.378,33.2944,33.3595,55784.0
2023-11-22 10:40:00,35.92,35.98,35.88,35.96,57809.0,33.3687,33.4245,33.3316,33.4059,57809.0
2023-11-22 10:50:00,35.96,35.97,35.89,35.94,62077.0,33.4059,33.4152,33.3409,33.3873,62077.0
2023-11-22 11:00:00,35.94,36.0,35.91,35.99,83080.0,33.3873,33.4431,33.3595,33.4338,83080.0
2023-11-22 11:10:00,35.99,36.02,35.96,36.01,98039.0,33.4338,33.4616,33.4059,33.4524,98039.0
2023-11-22 11:20:00,36.01,36.05,35.98,36.05,39418.0,33.4524,33.4895,33.4245,33.4895,39418.0
2023-11-22 11:30:00,36.04,36.05,35.98,36.0,67893.0,33.4802,33.4895,33.4245,33.4431,67893.0
2023-11-22 11:40:00,36.0,36.1,35.98,36.06,65658.0,33.4431,33.536,33.4245,33.4988,65658.0
2023-11-22 11:50:00,36.05,36.1,36.05,36.09,46634.0,33.4895,33.536,33.4895,33.5267,46634.0
2023-11-22 12:00:00,36.09,36.16,36.09,36.11,57340.0,33.5267,33.5917,33.5267,33.5453,57340.0
2023-11-22 12:10:00,36.12,36.15,36.07,36.14,55271.0,33.5545,33.5824,33.5081,33.5731,55271.0
2023-11-22 12:20:00,36.14,36.19,36.12,36.12,116045.0,33.5731,33.6196,33.5545,33.5545,116045.0
2023-11-22 12:30:00,36.13,36.15,36.07,36.08,94724.0,33.5638,33.5824,33.5081,33.5174,94724.0
2023-11-22 12:40:00,36.07,36.09,36.04,36.04,35576.0,33.5081,33.5267,33.4802,33.4802,35576.0
2023-11-22 12:50:00,36.04,36.1,36.02,36.09,50757.0,33.4802,33.536,33.4616,33.5267,50757.0
2023-11-22 13:00:00,36.09,36.12,36.08,36.09,37616.0,33.5267,33.5545,33.5174,33.5267,37616.0
2023-11-22 13:10:00,36.09,36.11,36.08,36.09,29880.0,33.5267,33.5453,33.5174,33.5267,29880.0
2023-11-22 13:20:00,36.09,36.13,36.08,36.1,43760.0,33.5267,33.5638,33.5174,33.536,43760.0
2023-11-22 13:30:00,36.11,36.11,36.06,36.09,33076.0,33.5453,33.5453,33.4988,33.5267,33076.0
2023-11-22 13:40:00,36.09,36.11,36.06,36.09,43359.0,33.5267,33.5453,33.4988,33.5267,43359.0
2023-11-22 13:50:00,36.09,36.12,36.07,36.11,44439.0,33.5267,33.5545,33.5081,33.5453,44439.0
2023-11-22 14:00:00,36.09,36.14,36.09,36.11,46294.0,33.5267,33.5731,33.5267,33.5453,46294.0
2023-11-22 14:10:00,36.12,36.14,36.1,36.1,31943.0,33.5545,33.5731,33.536,33.536,31943.0
2023-11-22 14:20:00,36.1,36.18,36.09,36.16,59812.0,33.536,33.6103,33.5267,33.5917,59812.0
2023-11-22 14:30:00,36.16,36.16,36.09,36.11,52265.0,33.5917,33.5917,33.5267,33.5453,52265.0
2023-11-22 14:40:00,36.1,36.13,36.1,36.13,32407.0,33.536,33.5638,33.536,33.5638,32407.0
2023-11-22 14:50:00,36.13,36.16,36.12,36.14,64051.0,33.5638,33.5917,33.5545,33.5731,64051.0
2023-11-22 15:00:00,36.14,36.19,36.13,36.16,56514.0,33.5731,33.6196,33.5638,33.5917,56514.0
2023-11-22 15:10:00,36.16,36.19,36.15,36.17,54937.0,33.5917,33.6196,33.5824,33.601,54937.0
2023-11-22 15:20:00,36.18,36.23,36.16,36.23,64607.0,33.6103,33.6567,33.5917,33.6567,64607.0
2023-11-22 15:30:00,36.23,36.25,36.21,36.25,109943.0,33.6567,33.6753,33.6382,33.6753,109943.0
2023-11-22 15:40:00,36.25,36.25,36.17,36.18,166823.0,33.6753,33.6753,33.601,33.6103,166823.0
2023-11-22 15:50:00,36.17,36.25,36.16,36.23,420898.0,33.601,33.6753,33.5917,33.6567,420898.0
2023-11-24 09:30:00,36.24,36.33,36.03,36.26,89853.0,33.666,33.7496,33.4709,33.6846,89853.0
2023-11-24 09:40:00,36.27,36.39,36.26,36.37,75748.0,33.6939,33.8054,33.6846,33.7868,75748.0
2023-11-24 09:50:00,36.38,36.45,36.32,36.33,71772.0,33.7961,33.8611,33.7403,33.7496,71772.0
2023-11-24 10:00:00,36.33,36.39,36.31,36.32,52334.0,33.7496,33.8054,33.731,33.7403,52334.0
2023-11-24 10:10:00,36.32,36.37,36.3,36.34,42964.0,33.7403,33.7868,33.7218,33.7589,42964.0
2023-11-24 10:20:00,36.35,36.43,36.33,36.41,79281.0,33.7682,33.8425,33.7496,33.8239,79281.0
2023-11-24 10:30:00,36.41,36.45,36.39,36.41,84683.0,33.8239,33.8611,33.8054,33.8239,84683.0
2023-11-24 10:40:00,36.41,36.48,36.41,36.45,115431.0,33.8239,33.889,33.8239,33.8611,115431.0
2023-11-24 10:50:00,36.45,36.49,36.45,36.47,46882.0,33.8611,33.8983,33.8611,33.8797,46882.0
2023-11-24 11:00:00,36.48,36.48,36.41,36.41,43927.0,33.889,33.889,33.8239,33.8239,43927.0
2023-11-24 11:10:00,36.41,36.44,36.37,36.42,54301.0,33.8239,33.8518,33.7868,33.8332,54301.0
2023-11-24 11:20:00,36.43,36.43,36.37,36.41,42692.0,33.8425,33.8425,33.7868,33.8239,42692.0
2023-11-24 11:30:00,36.41,36.41,36.28,36.32,66478.0,33.8239,33.8239,33.7032,33.7403,66478.0
2023-11-24 11:40:00,36.31,36.37,36.31,36.37,72368.0,33.731,33.7868,33.731,33.7868,72368.0
2023-11-24 11:50:00,36.38,36.39,36.32,36.34,56587.0,33.7961,33.8054,33.7403,33.7589,56587.0
2023-11-24 12:00:00,36.34,36.39,36.33,36.38,35756.0,33.7589,33.8054,33.7496,33.7961,35756.0
2023-11-24 12:10:00,36.38,36.41,36.37,36.39,28808.0,33.7961,33.8239,33.7868,33.8054,28808.0
2023-11-24 12:20:00,36.4,36.41,36.36,36.37,31852.0,33.8147,33.8239,33.7775,33.7868,31852.0
2023-11-24 12:30:00,36.36,36.36,36.32,36.33,46337.0,33.7775,33.7775,33.7403,33.7496,46337.0
2023-11-24 12:40:00,36.33,36.34,36.29,36.29,97577.0,33.7496,33.7589,33.7125,33.7125,97577.0
2023-11-24 12:50:00,36.29,36.32,36.25,36.3,131027.0,33.7125,33.7403,33.6753,33.7218,131027.0
2023-11-27 09:30:00,36.24,36.31,36.13,36.18,100766.0,33.666,33.731,33.5638,33.6103,100766.0
2023-11-27 09:40:00,36.19,36.28,36.12,36.22,91970.0,33.6196,33.7032,33.5545,33.6474,91970.0
2023-11-27 09:50:00,36.23,36.29,36.21,36.25,66046.0,33.6567,33.7125,33.6382,33.6753,66046.0
2023-11-27 10:00:00,36.25,36.33,36.25,36.3,66371.0,33.6753,33.7496,33.6753,33.7218,66371.0
2023-11-27 10:10:00,36.3,36.31,36.23,36.23,97027.0,33.7218,33.731,33.6567,33.6567,97027.0
2023-11-27 10:20:00,36.22,36.32,36.22,36.32,46352.0,33.6474,33.7403,33.6474,33.7403,46352.0
2023-11-27 10:30:00,36.32,36.33,36.26,36.27,72214.0,33.7403,33.7496,33.6846,33.6939,72214.0
2023-11-27 10:40:00,36.27,36.29,36.23,36.24,41662.0,33.6939,33.7125,33.6567,33.666,41662.0
2023-11-27 10:50:00,36.24,36.25,36.19,36.2,64898.0,33.666,33.6753,33.6196,33.6289,64898.0
2023-11-27 11:00:00,36.2,36.27,36.19,36.25,74177.0,33.6289,33.6939,33.6196,33.6753,74177.0
2023-11-27 11:10:00,36.25,36.26,36.2,36.22,42836.0,33.6753,33.6846,33.6289,33.6474,42836.0
2023-11-27 11:20:00,36.23,36.28,36.22,36.27,39340.0,33.6567,33.7032,33.6474,33.6939,39340.0
2023-11-27 11:30:00,36.28,36.29,36.19,36.26,56847.0,33.7032,33.7125,33.6196,33.6846,56847.0
2023-11-27 11:40:00,36.26,36.28,36.21,36.24,64964.0,33.6846,33.7032,33.6382,33.666,64964.0
2023-11-27 11:50:00,36.23,36.3,36.23,36.28,56681.0,33.6567,33.7218,33.6567,33.7032,56681.0
2023-11-27 12:00:00,36.28,36.29,36.24,36.25,72372.0,33.7032,33.7125,33.666,33.6753,72372.0
2023-11-27 12:10:00,36.26,36.29,36.23,36.26,37343.0,33.6846,33.7125,33.6567,33.6846,37343.0
2023-11-27 12:20:00,36.26,36.26,36.19,36.23,62956.0,33.6846,33.6846,33.6196,33.6567,62956.0
2023-11-27 12:30:00,36.23,36.27,36.21,36.23,45018.0,33.6567,33.6939,33.6382,33.6567,45018.0
2023-11-27 12:40:00,36.24,36.26,36.22,36.23,33336.0,33.666,33.6846,33.6474,33.6567,33336.0
2023-11-27 12:50:00,36.22,36.23,36.2,36.2,47013.0,33.6474,33.6567,33.6289,33.6289,47013.0
2023-11-27 13:00:00,36.2,36.22,36.18,36.21,32981.0,33.6289,33.6474,33.6103,33.6382,32981.0
2023-11-27 13:10:00,36.22,36.27,36.21,36.26,54566.0,33.6474,33.6939,33.6382,33.6846,54566.0
2023-11-27 13:20:00,36.26,36.28,36.25,36.26,73493.0,33.6846,33.7032,33.6753,33.6846,73493.0
2023-11-27 13:30:00,36.26,36.29,36.24,36.26,41617.0,33.6846,33.7125,33.666,33.6846,41617.0
2023-11-27 13:40:00,36.26,36.32,36.25,36.32,93380.0,33.6846,33.7403,33.6753,33.7403,93380.0
2023-11-27 13:50:00,36.32,36.35,36.3,36.35,59922.0,33.7403,33.7682,33.7218,33.7682,59922.0
2023-11-27 14:00:00,36.35,36.38,36.32,36.33,41960.0,33.7682,33.7961,33.7403,33.7496,41960.0
2023-11-27 14:10:00,36.33,36.35,36.32,36.33,46614.0,33.7496,33.7682,33.7403,33.7496,46614.0
2023-11-27 14:20:00,36.32,36.36,36.32,36.33,41713.0,33.7403,33.7775,33.7403,33.7496,41713.0
2023-11-27 14:30:00,36.33,36.37,36.32,36.33,124809.0,33.7496,33.7868,33.7403,33.7496,124809.0
2023-11-27 14:40:00,36.33,36.34,36.31,36.31,72544.0,33.7496,33.7589,33.731,33.731,72544.0
2023-11-27 14:50:00,36.32,36.33,36.31,36.33,55301.0,33.7403,33.7496,33.731,33.7496,55301.0
2023-11-27 15:00:00,36.33,36.34,36.31,36.32,53302.0,33.7496,33.7589,33.731,33.7403,53302.0
2023-11-27 15:10:00,36.32,36.35,36.32,36.34,249615.0,33.7403,33.7682,33.7403,33.7589,249615.0
2023-11-27 15:20:00,36.34,36.34,36.3,36.32,104579.0,33.7589,33.7589,33.7218,33.7403,104579.0
2023-11-27 15:30:00,36.32,36.38,36.31,36.38,107250.0,33.7403,33.7961,33.731,33.7961,107250.0
2023-11-27 15:40:00,36.38,36.39,36.34,36.36,174990.0,33.7961,33.8054,33.7589,33.7775,174990.0
2023-11-27 15:50:00,36.35,36.4,36.35,36.39,463996.0,33.7682,33.8147,33.7682,33.8054,463996.0
2023-11-28 09:30:00,36.51,36.63,36.41,36.5,132331.0,33.9168,34.0283,33.8239,33.9076,132331.0
2023-11-28 09:40:00,36.52,36.58,36.5,36.55,190436.0,33.9261,33.9819,33.9076,33.954,190436.0
2023-11-28 09:50:00,36.54,36.59,36.52,36.54,165563.0,33.9447,33.9912,33.9261,33.9447,165563.0
2023-11-28 10:00:00,36.54,36.67,36.48,36.48,96752.0,33.9447,34.0655,33.889,33.889,96752.0
2023-11-28 10:10:00,36.47,36.47,36.35,36.37,87763.0,33.8797,33.8797,33.7682,33.7868,87763.0
2023-11-28 10:20:00,36.38,36.43,36.37,36.39,71716.0,33.7961,33.8425,33.7868,33.8054,71716.0
2023-11-28 10:30:00,36.39,36.45,36.35,36.44,51396.0,33.8054,33.8611,33.7682,33.8518,51396.0
2023-11-28 10:40:00,36.45,36.49,36.42,36.46,49909.0,33.8611,33.8983,33.8332,33.8704,49909.0
2023-11-28 10:50:00,36.46,36.56,36.45,36.53,50554.0,33.8704,33.9633,33.8611,33.9354,50554.0
2023-11-28 11:00:00,36.54,36.56,36.52,36.55,52893.0,33.9447,33.9633,33.9261,33.954,52893.0
2023-11-28 11:10:00,36.54,36.62,36.51,36.62,119935.0,33.9447,34.019,33.9168,34.019,119935.0
2023-11-28 11:20:00,36.61,36.69,36.6,36.63,215756.0,34.0097,34.0841,34.0005,34.0283,215756.0
2023-11-28 11:30:00,36.63,36.65,36.58,36.58,122438.0,34.0283,34.0469,33.9819,33.9819,122438.0
2023-11-28 11:40:00,36.59,36.62,36.56,36.61,71553.0,33.9912,34.019,33.9633,34.0097,71553.0
2023-11-28 11:50:00,36.62,36.65,36.6,36.63,75757.0,34.019,34.0469,34.0005,34.0283,75757.0
2023-11-28 12:00:00,36.64,36.64,36.54,36.55,70555.0,34.0376,34.0376,33.9447,33.954,70555.0
2023-11-28 12:10:00,36.55,36.58,36.51,36.51,62695.0,33.954,33.9819,33.9168,33.9168,62695.0
2023-11-28 12:20:00,36.52,36.56,36.51,36.56,31428.0,33.9261,33.9633,33.9168,33.9633,31428.0
2023-11-28 12:30:00,36.56,36.57,36.51,36.57,43738.0,33.9633,33.9726,33.9168,33.9726,43738.0
2023-11-28 12:40:00,36.57,36.58,36.54,36.55,38857.0,33.9726,33.9819,33.9447,33.954,38857.0
2023-11-28 12:50:00,36.54,36.55,36.51,36.51,54149.0,33.9447,33.954,33.9168,33.9168,54149.0
2023-11-28 13:00:00,36.52,36.52,36.45,36.46,88573.0,33.9261,33.9261,33.8611,33.8704,88573.0
2023-11-28 13:10:00,36.47,36.48,36.35,36.38,263571.0,33.8797,33.889,33.7682,33.7961,263571.0
2023-11-28 13:20:00,36.37,36.49,36.37,36.48,72134.0,33.7868,33.8983,33.7868,33.889,72134.0
2023-11-28 13:30:00,36.48,36.49,36.44,36.46,90248.0,33.889,33.8983,33.8518,33.8704,90248.0
2023-11-28 13:40:00,36.46,36.47,36.44,36.45,45461.0,33.8704,33.8797,33.8518,33.8611,45461.0
2023-11-28 13:50:00,36.45,36.47,36.43,36.44,44027.0,33.8611,33.8797,33.8425,33.8518,44027.0
2023-11-28 14:00:00,36.44,36.46,36.41,36.43,102949.0,33.8518,33.8704,33.8239,33.8425,102949.0
2023-11-28 14:10:00,36.43,36.48,36.42,36.46,116408.0,33.8425,33.889,33.8332,33.8704,116408.0
2023-11-28 14:20:00,36.45,36.47,36.37,36.41,81703.0,33.8611,33.8797,33.7868,33.8239,81703.0
2023-11-28 14:30:00,36.41,36.47,36.4,36.45,52509.0,33.8239,33.8797,33.8147,33.8611,52509.0
2023-11-28 14:40:00,36.45,36.46,36.44,36.45,33244.0,33.8611,33.8704,33.8518,33.8611,33244.0
2023-11-28 14:50:00,36.44,36.46,36.41,36.43,72168.0,33.8518,33.8704,33.8239,33.8425,72168.0
2023-11-28 15:00:00,36.44,36.45,36.41,36.42,49888.0,33.8518,33.8611,33.8239,33.8332,49888.0
2023-11-28 15:10:00,36.43,36.45,36.41,36.42,93751.0,33.8425,33.8611,33.8239,33.8332,93751.0
2023-11-28 15:20:00,36.42,36.45,36.39,36.43,91560.0,33.8332,33.8611,33.8054,33.8425,91560.0
2023-11-28 15:30:00,36.43,36.43,36.38,36.39,91284.0,33.8425,33.8425,33.7961,33.8054,91284.0
2023-11-28 15:40:00,36.4,36.42,36.38,36.4,198092.0,33.8147,33.8332,33.7961,33.8147,198092.0
2023-11-28 15:50:00,36.39,36.39,36.33,36.34,513898.0,33.8054,33.8054,33.7496,33.7589,513898.0
2023-11-29 09:30:00,36.43,36.6,36.27,36.42,115609.0,33.8425,34.0005,33.6939,33.8332,115609.0
2023-11-29 09:40:00,36.42,36.52,36.4,36.48,56383.0,33.8332,33.9261,33.8147,33.889,56383.0
2023-11-29 09:50:00,36.49,36.5,36.42,36.43,54980.0,33.8983,33.9076,33.8332,33.8425,54980.0
2023-11-29 10:00:00,36.43,36.49,36.38,36.46,87875.0,33.8425,33.8983,33.7961,33.8704,87875.0
2023-11-29 10:10:00,36.47,36.49,36.36,36.38,76290.0,33.8797,33.8983,33.7775,33.7961,76290.0
2023-11-29 10:20:00,36.38,36.39,36.33,36.37,65785.0,33.7961,33.8054,33.7496,33.7868,65785.0
2023-11-29 10:30:00,36.38,36.38,36.29,36.36,85809.0,33.7961,33.7961,33.7125,33.7775,85809.0
2023-11-29 10:40:00,36.36,36.42,36.32,36.4,72747.0,33.7775,33.8332,33.7403,33.8147,72747.0
2023-11-29 10:50:00,36.41,36.49,36.39,36.44,64856.0,33.8239,33.8983,33.8054,33.8518,64856.0
2023-11-29 11:00:00,36.44,36.54,36.43,36.52,53330.0,33.8518,33.9447,33.8425,33.9261,53330.0
2023-11-29 11:10:00,36.52,36.53,36.46,36.5,58626.0,33.9261,33.9354,33.8704,33.9076,58626.0
2023-11-29 11:20:00,36.5,36.5,36.36,36.37,76807.0,33.9076,33.9076,33.7775,33.7868,76807.0
2023-11-29 11:30:00,36.37,36.45,36.35,36.43,68436.0,33.7868,33.8611,33.7682,33.8425,68436.0
2023-11-29 11:40:00,36.43,36.46,36.42,36.45,63450.0,33.8425,33.8704,33.8332,33.8611,63450.0
2023-11-29 11:50:00,36.45,36.51,36.44,36.48,73334.0,33.8611,33.9168,33.8518,33.889,73334.0
2023-11-29 12:00:00,36.48,36.51,36.46,36.48,48490.0,33.889,33.9168,33.8704,33.889,48490.0
2023-11-29 12:10:00,36.48,36.49,36.42,36.44,40634.0,33.889,33.8983,33.8332,33.8518,40634.0
2023-11-29 12:20:00,36.44,36.48,36.34,36.34,134215.0,33.8518,33.889,33.7589,33.7589,134215.0
2023-11-29 12:30:00,36.34,36.39,36.3,36.39,103747.0,33.7589,33.8054,33.7218,33.8054,103747.0
2023-11-29 12:40:00,36.38,36.43,36.36,36.37,57359.0,33.7961,33.8425,33.7775,33.7868,57359.0
2023-11-29 12:50:00,36.38,36.43,36.36,36.42,36805.0,33.7961,33.8425,33.7775,33.8332,36805.0
2023-11-29 13:00:00,36.43,36.43,36.38,36.42,37078.0,33.8425,33.8425,33.7961,33.8332,37078.0
2023-11-29 13:10:00,36.43,36.47,36.42,36.46,31551.0,33.8425,33.8797,33.8332,33.8704,31551.0
2023-11-29 13:20:00,36.47,36.5,36.44,36.49,55362.0,33.8797,33.9076,33.8518,33.8983,55362.0
2023-11-29 13:30:00,36.49,36.53,36.48,36.52,71045.0,33.8983,33.9354,33.889,33.9261,71045.0
2023-11-29 13:40:00,36.52,36.54,36.51,36.54,40213.0,33.9261,33.9447,33.9168,33.9447,40213.0
2023-11-29 13:50:00,36.54,36.59,36.54,36.58,125981.0,33.9447,33.9912,33.9447,33.9819,125981.0
2023-11-29 14:00:00,36.58,36.64,36.57,36.6,134296.0,33.9819,34.0376,33.9726,34.0005,134296.0
2023-11-29 14:10:00,36.61,36.62,36.55,36.55,143397.0,34.0097,34.019,33.954,33.954,143397.0
2023-11-29 14:20:00,36.55,36.57,36.51,36.55,138485.0,33.954,33.9726,33.9168,33.954,138485.0
2023-11-29 14:30:00,36.54,36.56,36.49,36.49,132592.0,33.9447,33.9633,33.8983,33.8983,132592.0
2023-11-29 14:40:00,36.5,36.51,36.46,36.47,138851.0,33.9076,33.9168,33.8704,33.8797,138851.0
2023-11-29 14:50:00,36.47,36.48,36.4,36.46,186145.0,33.8797,33.889,33.8147,33.8704,186145.0
2023-11-29 15:00:00,36.46,36.49,36.44,36.45,60549.0,33.8704,33.8983,33.8518,33.8611,60549.0
2023-11-29 15:10:00,36.45,36.46,36.35,36.42,82842.0,33.8611,33.8704,33.7682,33.8332,82842.0
2023-11-29 15:20:00,36.41,36.42,36.36,36.4,90395.0,33.8239,33.8332,33.7775,33.8147,90395.0
2023-11-29 15:30:00,36.4,36.42,36.36,36.37,104824.0,33.8147,33.8332,33.7775,33.7868,104824.0
2023-11-29 15:40:00,36.37,36.42,36.36,36.39,172728.0,33.7868,33.8332,33.7775,33.8054,172728.0
2023-11-29 15:50:00,36.4,36.47,36.39,36.44,402787.0,33.8147,33.8797,33.8054,33.8518,402787.0
2023-11-30 09:30:00,36.56,36.9,36.53,36.9,162429.0,33.9633,34.2791,33.9354,34.2791,162429.0
2023-11-30 09:40:00,36.9,36.99,36.87,36.9,96133.0,34.2791,34.3628,34.2513,34.2791,96133.0
2023-11-30 09:50:00,36.91,37.0,36.89,36.96,99261.0,34.2884,34.372,34.2699,34.3349,99261.0
2023-11-30 10:00:00,36.95,37.07,36.94,36.99,150661.0,34.3256,34.4371,34.3163,34.3628,150661.0
2023-11-30 10:10:00,37.0,37.05,36.95,36.95,83035.0,34.372,34.4185,34.3256,34.3256,83035.0
2023-11-30 10:20:00,36.95,36.95,36.9,36.93,65913.0,34.3256,34.3256,34.2791,34.307,65913.0
2023-11-30 10:30:00,36.92,36.93,36.83,36.84,131501.0,34.2977,34.307,34.2141,34.2234,131501.0
2023-11-30 10:40:00,36.84,36.9,36.79,36.84,131184.0,34.2234,34.2791,34.177,34.2234,131184.0
2023-11-30 10:50:00,36.84,36.88,36.82,36.84,67426.0,34.2234,34.2606,34.2048,34.2234,67426.0
2023-11-30 11:00:00,36.83,36.84,36.72,36.75,85096.0,34.2141,34.2234,34.1119,34.1398,85096.0
2023-11-30 11:10:00,36.74,36.74,36.6,36.61,57298.0,34.1305,34.1305,34.0005,34.0097,57298.0
2023-11-30 11:20:00,36.6,36.64,36.54,36.54,89423.0,34.0005,34.0376,33.9447,33.9447,89423.0
2023-11-30 11:30:00,36.55,36.56,36.45,36.52,116927.0,33.954,33.9633,33.8611,33.9261,116927.0
2023-11-30 11:40:00,36.52,36.55,36.46,36.55,75729.0,33.9261,33.954,33.8704,33.954,75729.0
2023-11-30 11:50:00,36.54,36.56,36.49,36.55,72947.0,33.9447,33.9633,33.8983,33.954,72947.0
2023-11-30 12:00:00,36.55,36.65,36.55,36.62,87831.0,33.954,34.0469,33.954,34.019,87831.0
2023-11-30 12:10:00,36.63,36.65,36.6,36.61,66964.0,34.0283,34.0469,34.0005,34.0097,66964.0
2023-11-30 12:20:00,36.6,36.62,36.57,36.59,38417.0,34.0005,34.019,33.9726,33.9912,38417.0
2023-11-30 12:30:00,36.59,36.65,36.59,36.64,49162.0,33.9912,34.0469,33.9912,34.0376,49162.0
2023-11-30 12:40:00,36.64,36.7,36.63,36.69,70460.0,34.0376,34.0933,34.0283,34.0841,70460.0
2023-11-30 12:50:00,36.69,36.7,36.65,36.65,44970.0,34.0841,34.0933,34.0469,34.0469,44970.0
2023-11-30 13:00:00,36.66,36.74,36.65,36.74,59848.0,34.0562,34.1305,34.0469,34.1305,59848.0
2023-11-30 13:10:00,36.73,36.8,36.71,36.8,45522.0,34.1212,34.1862,34.1026,34.1862,45522.0
2023-11-30 13:20:00,36.8,36.8,36.72,36.73,61967.0,34.1862,34.1862,34.1119,34.1212,61967.0
2023-11-30 13:30:00,36.73,36.76,36.7,36.76,56266.0,34.1212,34.1491,34.0933,34.1491,56266.0
2023-11-30 13:40:00,36.76,36.78,36.74,36.77,61170.0,34.1491,34.1677,34.1305,34.1584,61170.0
2023-11-30 13:50:00,36.77,36.77,36.72,36.77,47592.0,34.1584,34.1584,34.1119,34.1584,47592.0
2023-11-30 14:00:00,36.77,36.79,36.72,36.72,82352.0,34.1584,34.177,34.1119,34.1119,82352.0
2023-11-30 14:10:00,36.73,36.78,36.72,36.75,76718.0,34.1212,34.1677,34.1119,34.1398,76718.0
2023-11-30 14:20:00,36.76,36.83,36.74,36.81,70847.0,34.1491,34.2141,34.1305,34.1955,70847.0
2023-11-30 14:30:00,36.82,36.83,36.79,36.83,75120.0,34.2048,34.2141,34.177,34.2141,75120.0
2023-11-30 14:40:00,36.83,36.91,36.82,36.89,116824.0,34.2141,34.2884,34.2048,34.2699,116824.0
2023-11-30 14:50:00,36.89,36.91,36.85,36.9,63998.0,34.2699,34.2884,34.2327,34.2791,63998.0
2023-11-30 15:00:00,36.9,36.91,36.83,36.83,103259.0,34.2791,34.2884,34.2141,34.2141,103259.0
2023-11-30 15:10:00,36.84,36.89,36.82,36.84,107526.0,34.2234,34.2699,34.2048,34.2234,107526.0
2023-11-30 15:20:00,36.84,36.84,36.77,36.8,115945.0,34.2234,34.2234,34.1584,34.1862,115945.0
2023-11-30 15:30:00,36.81,36.84,36.77,36.79,119731.0,34.1955,34.2234,34.1584,34.177,119731.0
2023-11-30 15:40:00,36.79,36.85,36.78,36.82,242209.0,34.177,34.2327,34.1677,34.2048,242209.0
2023-11-30 15:50:00,36.83,36.86,36.78,36.78,938179.0,34.2141,34.242,34.1677,34.1677,938179.0
2023-12-01 09:30:00,36.74,36.94,36.68,36.87,148279.0,34.1305,34.3163,34.0748,34.2513,148279.0
2023-12-01 09:40:00,36.87,36.98,36.84,36.93,161771.0,34.2513,34.3535,34.2234,34.307,161771.0
2023-12-01 09:50:00,36.92,37.09,36.86,37.09,111317.0,34.2977,34.4556,34.242,34.4556,111317.0
2023-12-01 10:00:00,37.1,37.17,37.05,37.11,149360.0,34.4649,34.53,34.4185,34.4742,149360.0
2023-12-01 10:10:00,37.11,37.28,37.1,37.28,159815.0,34.4742,34.6322,34.4649,34.6322,159815.0
2023-12-01 10:20:00,37.28,37.3,37.22,37.27,97590.0,34.6322,34.6507,34.5764,34.6229,97590.0
2023-12-01 10:30:00,37.28,37.36,37.18,37.2,121018.0,34.6322,34.7065,34.5393,34.5578,121018.0
2023-12-01 10:40:00,37.2,37.24,37.15,37.21,105176.0,34.5578,34.595,34.5114,34.5671,105176.0
2023-12-01 10:50:00,37.21,37.22,37.09,37.15,116798.0,34.5671,34.5764,34.4556,34.5114,116798.0
2023-12-01 11:00:00,37.15,37.15,37.04,37.13,175039.0,34.5114,34.5114,34.4092,34.4928,175039.0
2023-12-01 11:10:00,37.13,37.16,37.08,37.09,94846.0,34.4928,34.5207,34.4464,34.4556,94846.0
2023-12-01 11:20:00,37.09,37.24,37.07,37.23,80297.0,34.4556,34.595,34.4371,34.5857,80297.0
2023-12-01 11:30:00,37.23,37.23,37.14,37.16,74998.0,34.5857,34.5857,34.5021,34.5207,74998.0
2023-12-01 11:40:00,37.16,37.2,37.1,37.2,135821.0,34.5207,34.5578,34.4649,34.5578,135821.0
2023-12-01 11:50:00,37.21,37.27,37.2,37.27,157632.0,34.5671,34.6229,34.5578,34.6229,157632.0
2023-12-01 12:00:00,37.27,37.33,37.26,37.31,130647.0,34.6229,34.6786,34.6136,34.66,130647.0
2023-12-01 12:10:00,37.31,37.4,37.31,37.36,154020.0,34.66,34.7436,34.66,34.7065,154020.0
2023-12-01 12:20:00,37.36,37.36,37.27,37.3,75653.0,34.7065,34.7065,34.6229,34.6507,75653.0
2023-12-01 12:30:00,37.3,37.37,37.28,37.32,74566.0,34.6507,34.7158,34.6322,34.6693,74566.0
2023-12-01 12:40:00,37.33,37.39,37.33,37.39,39400.0,34.6786,34.7343,34.6786,34.7343,39400.0
2023-12-01 12:50:00,37.39,37.45,37.36,37.4,124218.0,34.7343,34.7901,34.7065,34.7436,124218.0
2023-12-01 13:00:00,37.4,37.41,37.29,37.3,90613.0,34.7436,34.7529,34.6414,34.6507,90613.0
2023-12-01 13:10:00,37.3,37.32,37.24,37.29,68863.0,34.6507,34.6693,34.595,34.6414,68863.0
2023-12-01 13:20:00,37.29,37.3,37.19,37.19,81993.0,34.6414,34.6507,34.5485,34.5485,81993.0
2023-12-01 13:30:00,37.19,37.19,37.13,37.18,85040.0,34.5485,34.5485,34.4928,34.5393,85040.0
2023-12-01 13:40:00,37.18,37.24,37.15,37.2,82026.0,34.5393,34.595,34.5114,34.5578,82026.0
2023-12-01 13:50:00,37.21,37.23,37.17,37.17,67561.0,34.5671,34.5857,34.53,34.53,67561.0
2023-12-01 14:00:00,37.19,37.22,37.16,37.2,68812.0,34.5485,34.5764,34.5207,34.5578,68812.0
2023-12-01 14:10:00,37.2,37.29,37.18,37.29,71991.0,34.5578,34.6414,34.5393,34.6414,71991.0
2023-12-01 14:20:00,37.29,37.3,37.24,37.26,104093.0,34.6414,34.6507,34.595,34.6136,104093.0
2023-12-01 14:30:00,37.26,37.34,37.25,37.34,73093.0,34.6136,34.6879,34.6043,34.6879,73093.0
2023-12-01 14:40:00,37.34,37.35,37.32,37.33,67680.0,34.6879,34.6972,34.6693,34.6786,67680.0
2023-12-01 14:50:00,37.34,37.35,37.27,37.29,61485.0,34.6879,34.6972,34.6229,34.6414,61485.0
2023-12-01 15:00:00,37.29,37.31,37.23,37.25,65969.0,34.6414,34.66,34.5857,34.6043,65969.0
2023-12-01 15:10:00,37.25,37.29,37.23,37.29,58703.0,34.6043,34.6414,34.5857,34.6414,58703.0
2023-12-01 15:20:00,37.29,37.31,37.28,37.29,78655.0,34.6414,34.66,34.6322,34.6414,78655.0
2023-12-01 15:30:00,37.29,37.31,37.26,37.27,105934.0,34.6414,34.66,34.6136,34.6229,105934.0
2023-12-01 15:40:00,37.27,37.3,37.25,37.26,150767.0,34.6229,34.6507,34.6043,34.6136,150767.0
2023-12-01 15:50:00,37.26,37.28,37.22,37.28,604339.0,34.6136,34.6322,34.5764,34.6322,604339.0
2023-12-04 09:30:00,37.0,37.22,36.98,37.09,173607.0,34.372,34.5764,34.3535,34.4556,173607.0
2023-12-04 09:40:00,37.1,37.31,37.09,37.23,135034.0,34.4649,34.66,34.4556,34.5857,135034.0
2023-12-04 09:50:00,37.23,37.32,37.08,37.09,73886.0,34.5857,34.6693,34.4464,34.4556,73886.0
2023-12-04 10:00:00,37.09,37.09,36.94,36.98,96772.0,34.4556,34.4556,34.3163,34.3535,96772.0
2023-12-04 10:10:00,36.98,37.06,36.96,37.04,95739.0,34.3535,34.4278,34.3349,34.4092,95739.0
2023-12-04 10:20:00,37.04,37.11,37.03,37.1,49961.0,34.4092,34.4742,34.3999,34.4649,49961.0
2023-12-04 10:30:00,37.1,37.15,37.08,37.15,47471.0,34.4649,34.5114,34.4464,34.5114,47471.0
2023-12-04 10:40:00,37.15,37.16,37.07,37.09,61695.0,34.5114,34.5207,34.4371,34.4556,61695.0
2023-12-04 10:50:00,37.09,37.14,37.05,37.07,49505.0,34.4556,34.5021,34.4185,34.4371,49505.0
2023-12-04 11:00:00,37.07,37.09,37.02,37.08,81686.0,34.4371,34.4556,34.3906,34.4464,81686.0
2023-12-04 11:10:00,37.08,37.16,37.08,37.14,42374.0,34.4464,34.5207,34.4464,34.5021,42374.0
2023-12-04 11:20:00,37.13,37.13,37.02,37.1,60314.0,34.4928,34.4928,34.3906,34.4649,60314.0
2023-12-04 11:30:00,37.1,37.17,37.06,37.08,64034.0,34.4649,34.53,34.4278,34.4464,64034.0
2023-12-04 11:40:00,37.08,37.11,37.06,37.08,36771.0,34.4464,34.4742,34.4278,34.4464,36771.0
2023-12-04 11:50:00,37.08,37.09,37.04,37.06,45677.0,34.4464,34.4556,34.4092,34.4278,45677.0
2023-12-04 12:00:00,37.05,37.12,37.02,37.12,78170.0,34.4185,34.4835,34.3906,34.4835,78170.0
2023-12-04 12:10:00,37.12,37.12,37.04,37.08,64020.0,34.4835,34.4835,34.4092,34.4464,64020.0
2023-12-04 12:20:00,37.08,37.13,37.02,37.13,94870.0,34.4464,34.4928,34.3906,34.4928,94870.0
2023-12-04 12:30:00,37.12,37.16,37.07,37.08,70464.0,34.4835,34.5207,34.4371,34.4464,70464.0
2023-12-04 12:40:00,37.08,37.08,37.01,37.05,87675.0,34.4464,34.4464,34.3813,34.4185,87675.0
2023-12-04 12:50:00,37.05,37.07,37.01,37.05,34763.0,34.4185,34.4371,34.3813,34.4185,34763.0
2023-12-04 13:00:00,37.05,37.05,36.98,37.0,69490.0,34.4185,34.4185,34.3535,34.372,69490.0
2023-12-04 13:10:00,37.0,37.03,36.99,37.03,38594.0,34.372,34.3999,34.3628,34.3999,38594.0
2023-12-04 13:20:00,37.02,37.04,36.97,36.98,73941.0,34.3906,34.4092,34.3442,34.3535,73941.0
2023-12-04 13:30:00,36.97,37.02,36.95,36.98,48849.0,34.3442,34.3906,34.3256,34.3535,48849.0
2023-12-04 13:40:00,36.97,36.97,36.95,36.95,28329.0,34.3442,34.3442,34.3256,34.3256,28329.0
2023-12-04 13:50:00,36.95,36.98,36.95,36.95,47581.0,34.3256,34.3535,34.3256,34.3256,47581.0
2023-12-04 14:00:00,36.96,37.03,36.96,36.98,47415.0,34.3349,34.3999,34.3349,34.3535,47415.0
2023-12-04 14:10:00,36.99,37.0,36.96,36.97,65652.0,34.3628,34.372,34.3349,34.3442,65652.0
2023-12-04 14:20:00,36.98,36.98,36.93,36.94,54896.0,34.3535,34.3535,34.307,34.3163,54896.0
2023-12-04 14:30:00,36.94,36.96,36.91,36.91,58149.0,34.3163,34.3349,34.2884,34.2884,58149.0
2023-12-04 14:40:00,36.91,37.03,36.9,37.0,83018.0,34.2884,34.3999,34.2791,34.372,83018.0
2023-12-04 14:50:00,37.0,37.04,36.98,37.02,57183.0,34.372,34.4092,34.3535,34.3906,57183.0
2023-12-04 15:00:00,37.02,37.03,36.96,36.98,60632.0,34.3906,34.3999,34.3349,34.3535,60632.0
2023-12-04 15:10:00,36.98,37.01,36.97,37.01,72405.0,34.3535,34.3813,34.3442,34.3813,72405.0
2023-12-04 15:20:00,37.01,37.02,36.96,36.97,86067.0,34.3813,34.3906,34.3349,34.3442,86067.0
2023-12-04 15:30:00,36.97,36.99,36.95,36.98,108206.0,34.3442,34.3628,34.3256,34.3535,108206.0
2023-12-04 15:40:00,36.98,37.04,36.97,37.02,197826.0,34.3535,34.4092,34.3442,34.3906,197826.0
2023-12-04 15:50:00,37.03,37.05,36.98,36.99,607672.0,34.3999,34.4185,34.3535,34.3628,607672.0
2023-12-05 09:30:00,36.96,37.0,36.78,36.8,129272.0,34.3349,34.372,34.1677,34.1862,129272.0
2023-12-05 09:40:00,36.83,36.92,36.79,36.8,257328.0,34.2141,34.2977,34.177,34.1862,257328.0
2023-12-05 09:50:00,36.79,36.8,36.63,36.65,59128.0,34.177,34.1862,34.0283,34.0469,59128.0
2023-12-05 10:00:00,36.65,36.75,36.59,36.6,100592.0,34.0469,34.1398,33.9912,34.0005,100592.0
2023-12-05 10:10:00,36.59,36.61,36.49,36.5,100606.0,33.9912,34.0097,33.8983,33.9076,100606.0
2023-12-05 10:20:00,36.5,36.51,36.42,36.5,131811.0,33.9076,33.9168,33.8332,33.9076,131811.0
2023-12-05 10:30:00,36.5,36.54,36.37,36.43,94142.0,33.9076,33.9447,33.7868,33.8425,94142.0
2023-12-05 10:40:00,36.43,36.47,36.4,36.42,76323.0,33.8425,33.8797,33.8147,33.8332,76323.0
2023-12-05 10:50:00,36.41,36.48,36.37,36.48,116172.0,33.8239,33.889,33.7868,33.889,116172.0
2023-12-05 11:00:00,36.47,36.47,36.32,36.32,117031.0,33.8797,33.8797,33.7403,33.7403,117031.0
2023-12-05 11:10:00,36.32,36.39,36.28,36.32,118875.0,33.7403,33.8054,33.7032,33.7403,118875.0
2023-12-05 11:20:00,36.32,36.4,36.31,36.38,116002.0,33.7403,33.8147,33.731,33.7961,116002.0
2023-12-05 11:30:00,36.37,36.5,36.35,36.49,79787.0,33.7868,33.9076,33.7682,33.8983,79787.0
2023-12-05 11:40:00,36.5,36.5,36.43,36.44,73730.0,33.9076,33.9076,33.8425,33.8518,73730.0
2023-12-05 11:50:00,36.44,36.53,36.43,36.5,55241.0,33.8518,33.9354,33.8425,33.9076,55241.0
2023-12-05 12:00:00,36.5,36.53,36.44,36.44,59694.0,33.9076,33.9354,33.8518,33.8518,59694.0
2023-12-05 12:10:00,36.45,36.47,36.38,36.4,93161.0,33.8611,33.8797,33.7961,33.8147,93161.0
2023-12-05 12:20:00,36.41,36.42,36.36,36.39,106948.0,33.8239,33.8332,33.7775,33.8054,106948.0
2023-12-05 12:30:00,36.39,36.43,36.37,36.38,86351.0,33.8054,33.8425,33.7868,33.7961,86351.0
2023-12-05 12:40:00,36.38,36.38,36.32,36.34,64467.0,33.7961,33.7961,33.7403,33.7589,64467.0
2023-12-05 12:50:00,36.34,36.41,36.34,36.4,53748.0,33.7589,33.8239,33.7589,33.8147,53748.0
2023-12-05 13:00:00,36.4,36.41,36.37,36.38,50721.0,33.8147,33.8239,33.7868,33.7961,50721.0
2023-12-05 13:10:00,36.38,36.38,36.34,36.36,57627.0,33.7961,33.7961,33.7589,33.7775,57627.0
2023-12-05 13:20:00,36.36,36.38,36.33,36.34,57120.0,33.7775,33.7961,33.7496,33.7589,57120.0
2023-12-05 13:30:00,36.34,36.38,36.33,36.34,104726.0,33.7589,33.7961,33.7496,33.7589,104726.0
2023-12-05 13:40:00,36.33,36.37,36.31,36.34,81889.0,33.7496,33.7868,33.731,33.7589,81889.0
2023-12-05 13:50:00,36.33,36.33,36.27,36.28,64935.0,33.7496,33.7496,33.6939,33.7032,64935.0
2023-12-05 14:00:00,36.29,36.32,36.26,36.27,57206.0,33.7125,33.7403,33.6846,33.6939,57206.0
2023-12-05 14:10:00,36.27,36.29,36.27,36.29,50958.0,33.6939,33.7125,33.6939,33.7125,50958.0
2023-12-05 14:20:00,36.28,36.32,36.26,36.3,45288.0,33.7032,33.7403,33.6846,33.7218,45288.0
2023-12-05 14:30:00,36.3,36.36,36.3,36.34,49078.0,33.7218,33.7775,33.7218,33.7589,49078.0
2023-12-05 14:40:00,36.33,36.35,36.31,36.32,50176.0,33.7496,33.7682,33.731,33.7403,50176.0
2023-12-05 14:50:00,36.32,36.33,36.27,36.27,48592.0,33.7403,33.7496,33.6939,33.6939,48592.0
2023-12-05 15:00:00,36.27,36.29,36.23,36.27,79739.0,33.6939,33.7125,33.6567,33.6939,79739.0
2023-12-05 15:10:00,36.26,36.27,36.21,36.23,84062.0,33.6846,33.6939,33.6382,33.6567,84062.0
2023-12-05 15:20:00,36.24,36.24,36.19,36.22,136349.0,33.666,33.666,33.6196,33.6474,136349.0
2023-12-05 15:30:00,36.22,36.28,36.21,36.26,140598.0,33.6474,33.7032,33.6382,33.6846,140598.0
2023-12-05 15:40:00,36.26,36.27,36.18,36.23,294028.0,33.6846,33.6939,33.6103,33.6567,294028.0
2023-12-05 15:50:00,36.24,36.28,36.2,36.26,744083.0,33.666,33.7032,33.6289,33.6846,744083.0
2023-12-06 09:30:00,36.07,36.32,36.07,36.21,128087.0,33.5081,33.7403,33.5081,33.6382,128087.0
2023-12-06 09:40:00,36.21,36.33,36.17,36.3,103308.0,33.6382,33.7496,33.601,33.7218,103308.0
2023-12-06 09:50:00,36.3,36.31,36.18,36.22,82794.0,33.7218,33.731,33.6103,33.6474,82794.0
2023-12-06 10:00:00,36.22,36.36,36.21,36.33,73369.0,33.6474,33.7775,33.6382,33.7496,73369.0
2023-12-06 10:10:00,36.33,36.4,36.3,36.31,111072.0,33.7496,33.8147,33.7218,33.731,111072.0
2023-12-06 10:20:00,36.31,36.42,36.27,36.41,123613.0,33.731,33.8332,33.6939,33.8239,123613.0
2023-12-06 10:30:00,36.41,36.43,36.35,36.4,67393.0,33.8239,33.8425,33.7682,33.8147,67393.0
2023-12-06 10:40:00,36.39,36.41,36.28,36.28,66211.0,33.8054,33.8239,33.7032,33.7032,66211.0
2023-12-06 10:50:00,36.29,36.29,36.11,36.11,86100.0,33.7125,33.7125,33.5453,33.5453,86100.0
2023-12-06 11:00:00,36.11,36.12,35.97,35.98,172366.0,33.5453,33.5545,33.4152,33.4245,172366.0
2023-12-06 11:10:00,35.98,36.15,35.97,36.12,131313.0,33.4245,33.5824,33.4152,33.5545,131313.0
2023-12-06 11:20:00,36.12,36.15,36.06,36.13,115033.0,33.5545,33.5824,33.4988,33.5638,115033.0
2023-12-06 11:30:00,36.14,36.14,36.01,36.02,140436.0,33.5731,33.5731,33.4524,33.4616,140436.0
2023-12-06 11:40:00,36.02,36.11,36.02,36.05,98249.0,33.4616,33.5453,33.4616,33.4895,98249.0
2023-12-06 11:50:00,36.05,36.06,36.02,36.03,72366.0,33.4895,33.4988,33.4616,33.4709,72366.0
2023-12-06 12:00:00,36.03,36.08,36.0,36.01,114997.0,33.4709,33.5174,33.4431,33.4524,114997.0
2023-12-06 12:10:00,36.01,36.02,35.92,35.93,118668.0,33.4524,33.4616,33.3687,33.378,118668.0
2023-12-06 12:20:00,35.93,35.94,35.83,35.83,97922.0,33.378,33.3873,33.2851,33.2851,97922.0
2023-12-06 12:30:00,35.83,35.9,35.82,35.89,99243.0,33.2851,33.3502,33.2759,33.3409,99243.0
2023-12-06 12:40:00,35.88,35.89,35.83,35.87,101281.0,33.3316,33.3409,33.2851,33.3223,101281.0
2023-12-06 12:50:00,35.87,35.93,35.84,35.85,76345.0,33.3223,33.378,33.2944,33.3037,76345.0
2023-12-06 13:00:00,35.85,35.89,35.83,35.87,50204.0,33.3037,33.3409,33.2851,33.3223,50204.0
2023-12-06 13:10:00,35.87,35.91,35.82,35.91,54938.0,33.3223,33.3595,33.2759,33.3595,54938.0
2023-12-06 13:20:00,35.91,35.98,35.89,35.93,160442.0,33.3595,33.4245,33.3409,33.378,160442.0
2023-12-06 13:30:00,35.93,35.96,35.92,35.95,85730.0,33.378,33.4059,33.3687,33.3966,85730.0
2023-12-06 13:40:00,35.95,35.98,35.88,35.89,59721.0,33.3966,33.4245,33.3316,33.3409,59721.0
2023-12-06 13:50:00,35.89,35.96,35.88,35.92,50571.0,33.3409,33.4059,33.3316,33.3687,50571.0
2023-12-06 14:00:00,35.92,35.95,35.9,35.95,47993.0,33.3687,33.3966,33.3502,33.3966,47993.0
2023-12-06 14:10:00,35.95,35.98,35.82,35.84,159126.0,33.3966,33.4245,33.2759,33.2944,159126.0
2023-12-06 14:20:00,35.84,35.89,35.84,35.88,56741.0,33.2944,33.3409,33.2944,33.3316,56741.0
2023-12-06 14:30:00,35.88,35.91,35.87,35.91,198836.0,33.3316,33.3595,33.3223,33.3595,198836.0
2023-12-06 14:40:00,35.91,35.94,35.88,35.91,80362.0,33.3595,33.3873,33.3316,33.3595,80362.0
2023-12-06 14:50:00,35.91,35.98,35.91,35.95,72301.0,33.3595,33.4245,33.3595,33.3966,72301.0
2023-12-06 15:00:00,35.95,35.96,35.91,35.95,61265.0,33.3966,33.4059,33.3595,33.3966,61265.0
2023-12-06 15:10:00,35.95,35.95,35.86,35.86,191631.0,33.3966,33.3966,33.313,33.313,191631.0
2023-12-06 15:20:00,35.87,35.87,35.77,35.79,110835.0,33.3223,33.3223,33.2294,33.248,110835.0
2023-12-06 15:30:00,35.79,35.82,35.75,35.77,130274.0,33.248,33.2759,33.2108,33.2294,130274.0
2023-12-06 15:40:00,35.77,35.8,35.75,35.8,171767.0,33.2294,33.2573,33.2108,33.2573,171767.0
2023-12-06 15:50:00,35.79,35.85,35.78,35.85,751988.0,33.248,33.3037,33.2387,33.3037,751988.0
2023-12-07 09:30:00,35.55,35.66,35.27,35.3,214393.0,33.4481,33.5516,33.1847,33.2129,214393.0
2023-12-07 09:40:00,35.3,35.37,35.23,35.27,147100.0,33.2129,33.2788,33.147,33.1847,147100.0
2023-12-07 09:50:00,35.27,35.37,35.26,35.34,98203.0,33.1847,33.2788,33.1753,33.2505,98203.0
2023-12-07 10:00:00,35.34,35.39,35.3,35.36,152539.0,33.2505,33.2976,33.2129,33.2694,152539.0
2023-12-07 10:10:00,35.35,35.37,35.29,35.36,71147.0,33.2599,33.2788,33.2035,33.2694,71147.0
2023-12-07 10:20:00,35.37,35.38,35.28,35.31,57019.0,33.2788,33.2882,33.1941,33.2223,57019.0
2023-12-07 10:30:00,35.31,35.33,35.25,35.26,88294.0,33.2223,33.2411,33.1659,33.1753,88294.0
2023-12-07 10:40:00,35.25,35.25,35.14,35.17,207634.0,33.1659,33.1659,33.0624,33.0906,207634.0
2023-12-07 10:50:00,35.17,35.18,35.11,35.12,127135.0,33.0906,33.1,33.0341,33.0435,127135.0
2023-12-07 11:00:00,35.13,35.17,35.07,35.08,142436.0,33.053,33.0906,32.9965,33.0059,142436.0
2023-12-07 11:10:00,35.08,35.09,34.97,34.98,131545.0,33.0059,33.0153,32.9024,32.9118,131545.0
2023-12-07 11:20:00,34.98,35.03,34.92,34.93,174693.0,32.9118,32.9589,32.8554,32.8648,174693.0
2023-12-07 11:30:00,34.92,34.95,34.88,34.88,135165.0,32.8554,32.8836,32.8177,32.8177,135165.0
2023-12-07 11:40:00,34.89,34.94,34.86,34.87,129968.0,32.8271,32.8742,32.7989,32.8083,129968.0
2023-12-07 11:50:00,34.88,34.93,34.85,34.88,121874.0,32.8177,32.8648,32.7895,32.8177,121874.0
2023-12-07 12:00:00,34.88,34.89,34.8,34.8,124103.0,32.8177,32.8271,32.7425,32.7425,124103.0
2023-12-07 12:10:00,34.8,34.84,34.77,34.77,104158.0,32.7425,32.7801,32.7142,32.7142,104158.0
2023-12-07 12:20:00,34.77,34.78,34.7,34.72,135941.0,32.7142,32.7236,32.6484,32.6672,135941.0
2023-12-07 12:30:00,34.72,34.73,34.66,34.68,100534.0,32.6672,32.6766,32.6107,32.6296,100534.0
2023-12-07 12:40:00,34.67,34.7,34.63,34.69,129818.0,32.6202,32.6484,32.5825,32.639,129818.0
2023-12-07 12:50:00,34.69,34.75,34.68,34.68,108944.0,32.639,32.6954,32.6296,32.6296,108944.0
2023-12-07 13:00:00,34.67,34.74,34.66,34.7,76837.0,32.6202,32.686,32.6107,32.6484,76837.0
2023-12-07 13:10:00,34.7,34.74,34.67,34.73,140928.0,32.6484,32.686,32.6202,32.6766,140928.0
2023-12-07 13:20:00,34.73,34.75,34.7,34.72,109304.0,32.6766,32.6954,32.6484,32.6672,109304.0
2023-12-07 13:30:00,34.72,34.77,34.71,34.76,94872.0,32.6672,32.7142,32.6578,32.7048,94872.0
2023-12-07 13:40:00,34.77,34.81,34.76,34.8,105930.0,32.7142,32.7519,32.7048,32.7425,105930.0
2023-12-07 13:50:00,34.81,34.81,34.75,34.76,152455.0,32.7519,32.7519,32.6954,32.7048,152455.0
2023-12-07 14:00:00,34.76,34.82,34.75,34.79,115697.0,32.7048,32.7613,32.6954,32.7331,115697.0
2023-12-07 14:10:00,34.79,34.79,34.72,34.75,99399.0,32.7331,32.7331,32.6672,32.6954,99399.0
2023-12-07 14:20:00,34.75,34.76,34.68,34.71,136543.0,32.6954,32.7048,32.6296,32.6578,136543.0
2023-12-07 14:30:00,34.72,34.81,34.72,34.8,131076.0,32.6672,32.7519,32.6672,32.7425,131076.0
2023-12-07 14:40:00,34.8,34.8,34.71,34.75,145927.0,32.7425,32.7425,32.6578,32.6954,145927.0
2023-12-07 14:50:00,34.76,34.78,34.73,34.77,114751.0,32.7048,32.7236,32.6766,32.7142,114751.0
2023-12-07 15:00:00,34.77,34.83,34.76,34.83,218273.0,32.7142,32.7707,32.7048,32.7707,218273.0
2023-12-07 15:10:00,34.84,34.88,34.81,34.88,179931.0,32.7801,32.8177,32.7519,32.8177,179931.0
2023-12-07 15:20:00,34.88,34.91,34.84,34.87,201459.0,32.8177,32.846,32.7801,32.8083,201459.0
2023-12-07 15:30:00,34.87,34.91,34.86,34.89,219761.0,32.8083,32.846,32.7989,32.8271,219761.0
2023-12-07 15:40:00,34.88,34.89,34.85,34.86,321129.0,32.8177,32.8271,32.7895,32.7989,321129.0
2023-12-07 15:50:00,34.85,34.94,34.8,34.93,1404424.0,32.7895,32.8742,32.7425,32.8648,1404424.0
2023-12-08 09:30:00,35.11,35.28,35.06,35.18,152921.0,33.0341,33.1941,32.9871,33.1,152921.0
2023-12-08 09:40:00,35.18,35.25,35.15,35.23,51746.0,33.1,33.1659,33.0718,33.147,51746.0
2023-12-08 09:50:00,35.23,35.26,35.21,35.24,39100.0,33.147,33.1753,33.1282,33.1565,39100.0
2023-12-08 10:00:00,35.26,35.39,35.26,35.32,114937.0,33.1753,33.2976,33.1753,33.2317,114937.0
2023-12-08 10:10:00,35.32,35.35,35.26,35.34,58168.0,33.2317,33.2599,33.1753,33.2505,58168.0
2023-12-08 10:20:00,35.34,35.4,35.31,35.35,63188.0,33.2505,33.307,33.2223,33.2599,63188.0
2023-12-08 10:30:00,35.35,35.41,35.33,35.4,53557.0,33.2599,33.3164,33.2411,33.307,53557.0
2023-12-08 10:40:00,35.4,35.42,35.36,35.4,53013.0,33.307,33.3258,33.2694,33.307,53013.0
2023-12-08 10:50:00,35.4,35.42,35.36,35.39,100278.0,33.307,33.3258,33.2694,33.2976,100278.0
2023-12-08 11:00:00,35.39,35.43,35.37,35.39,51328.0,33.2976,33.3352,33.2788,33.2976,51328.0
2023-12-08 11:10:00,35.4,35.4,35.29,35.35,78645.0,33.307,33.307,33.2035,33.2599,78645.0
2023-12-08 11:20:00,35.36,35.37,35.28,35.32,59105.0,33.2694,33.2788,33.1941,33.2317,59105.0
2023-12-08 11:30:00,35.31,35.34,35.24,35.25,99924.0,33.2223,33.2505,33.1565,33.1659,99924.0
2023-12-08 11:40:00,35.25,35.28,35.2,35.26,124396.0,33.1659,33.1941,33.1188,33.1753,124396.0
2023-12-08 11:50:00,35.26,35.31,35.23,35.29,58447.0,33.1753,33.2223,33.147,33.2035,58447.0
2023-12-08 12:00:00,35.29,35.33,35.29,35.3,57432.0,33.2035,33.2411,33.2035,33.2129,57432.0
2023-12-08 12:10:00,35.3,35.32,35.26,35.32,104407.0,33.2129,33.2317,33.1753,33.2317,104407.0
2023-12-08 12:20:00,35.32,35.4,35.28,35.38,90881.0,33.2317,33.307,33.1941,33.2882,90881.0
2023-12-08 12:30:00,35.38,35.43,35.38,35.41,85676.0,33.2882,33.3352,33.2882,33.3164,85676.0
2023-12-08 12:40:00,35.41,35.45,35.41,35.43,83846.0,33.3164,33.354,33.3164,33.3352,83846.0
2023-12-08 12:50:00,35.43,35.45,35.39,35.43,95300.0,33.3352,33.354,33.2976,33.3352,95300.0
2023-12-08 13:00:00,35.43,35.48,35.41,35.46,62530.0,33.3352,33.3823,33.3164,33.3634,62530.0
2023-12-08 13:10:00,35.45,35.51,35.45,35.48,75029.0,33.354,33.4105,33.354,33.3823,75029.0
2023-12-08 13:20:00,35.48,35.52,35.48,35.5,70293.0,33.3823,33.4199,33.3823,33.4011,70293.0
2023-12-08 13:30:00,35.5,35.54,35.49,35.54,43800.0,33.4011,33.4387,33.3917,33.4387,43800.0
2023-12-08 13:40:00,35.54,35.65,35.53,35.64,109181.0,33.4387,33.5422,33.4293,33.5328,109181.0
2023-12-08 13:50:00,35.64,35.65,35.56,35.57,120578.0,33.5328,33.5422,33.4575,33.4669,120578.0
2023-12-08 14:00:00,35.56,35.57,35.53,35.55,52851.0,33.4575,33.4669,33.4293,33.4481,52851.0
2023-12-08 14:10:00,35.54,35.57,35.49,35.51,145318.0,33.4387,33.4669,33.3917,33.4105,145318.0
2023-12-08 14:20:00,35.5,35.55,35.49,35.54,60161.0,33.4011,33.4481,33.3917,33.4387,60161.0
2023-12-08 14:30:00,35.54,35.56,35.52,35.54,55359.0,33.4387,33.4575,33.4199,33.4387,55359.0
2023-12-08 14:40:00,35.54,35.55,35.51,35.54,73508.0,33.4387,33.4481,33.4105,33.4387,73508.0
2023-12-08 14:50:00,35.54,35.55,35.53,35.55,72815.0,33.4387,33.4481,33.4293,33.4481,72815.0
2023-12-08 15:00:00,35.55,35.56,35.51,35.55,66654.0,33.4481,33.4575,33.4105,33.4481,66654.0
2023-12-08 15:10:00,35.55,35.55,35.49,35.51,81087.0,33.4481,33.4481,33.3917,33.4105,81087.0
2023-12-08 15:20:00,35.5,35.52,35.47,35.51,72130.0,33.4011,33.4199,33.3729,33.4105,72130.0
2023-12-08 15:30:00,35.51,35.55,35.48,35.53,75626.0,33.4105,33.4481,33.3823,33.4293,75626.0
2023-12-08 15:40:00,35.53,35.56,35.48,35.5,199804.0,33.4293,33.4575,33.3823,33.4011,199804.0
2023-12-08 15:50:00,35.49,35.54,35.47,35.52,565491.0,33.3917,33.4387,33.3729,33.4199,565491.0
2023-12-11 09:30:00,35.42,35.46,34.97,35.05,250018.0,33.3258,33.3634,32.9024,32.9777,250018.0
2023-12-11 09:40:00,35.04,35.17,35.02,35.08,118733.0,32.9683,33.0906,32.9495,33.0059,118733.0
2023-12-11 09:50:00,35.08,35.09,34.92,34.93,153470.0,33.0059,33.0153,32.8554,32.8648,153470.0
2023-12-11 10:00:00,34.93,34.96,34.76,34.91,120043.0,32.8648,32.893,32.7048,32.846,120043.0
2023-12-11 10:10:00,34.91,34.93,34.82,34.9,162136.0,32.846,32.8648,32.7613,32.8366,162136.0
2023-12-11 10:20:00,34.9,34.91,34.8,34.84,171920.0,32.8366,32.846,32.7425,32.7801,171920.0
2023-12-11 10:30:00,34.84,34.86,34.78,34.8,159641.0,32.7801,32.7989,32.7236,32.7425,159641.0
2023-12-11 10:40:00,34.8,34.87,34.8,34.83,148302.0,32.7425,32.8083,32.7425,32.7707,148302.0
2023-12-11 10:50:00,34.83,34.9,34.82,34.85,121185.0,32.7707,32.8366,32.7613,32.7895,121185.0
2023-12-11 11:00:00,34.86,34.91,34.84,34.87,160898.0,32.7989,32.846,32.7801,32.8083,160898.0
2023-12-11 11:10:00,34.87,34.91,34.8,34.83,145197.0,32.8083,32.846,32.7425,32.7707,145197.0
2023-12-11 11:20:00,34.82,34.86,34.8,34.86,125772.0,32.7613,32.7989,32.7425,32.7989,125772.0
2023-12-11 11:30:00,34.86,34.9,34.82,34.89,158753.0,32.7989,32.8366,32.7613,32.8271,158753.0
2023-12-11 11:40:00,34.9,34.98,34.83,34.97,223138.0,32.8366,32.9118,32.7707,32.9024,223138.0
2023-12-11 11:50:00,34.98,34.99,34.93,34.95,117136.0,32.9118,32.9212,32.8648,32.8836,117136.0
2023-12-11 12:00:00,34.95,34.97,34.85,34.86,149240.0,32.8836,32.9024,32.7895,32.7989,149240.0
2023-12-11 12:10:00,34.86,34.87,34.81,34.82,86735.0,32.7989,32.8083,32.7519,32.7613,86735.0
2023-12-11 12:20:00,34.82,34.82,34.76,34.77,150736.0,32.7613,32.7613,32.7048,32.7142,150736.0
2023-12-11 12:30:00,34.77,34.8,34.73,34.75,223569.0,32.7142,32.7425,32.6766,32.6954,223569.0
2023-12-11 12:40:00,34.75,34.8,34.74,34.79,80781.0,32.6954,32.7425,32.686,32.7331,80781.0
2023-12-11 12:50:00,34.79,34.86,34.78,34.84,100820.0,32.7331,32.7989,32.7236,32.7801,100820.0
2023-12-11 13:00:00,34.83,34.84,34.76,34.78,76514.0,32.7707,32.7801,32.7048,32.7236,76514.0
2023-12-11 13:10:00,34.78,34.79,34.74,34.77,56378.0,32.7236,32.7331,32.686,32.7142,56378.0
2023-12-11 13:20:00,34.78,34.79,34.74,34.76,139907.0,32.7236,32.7331,32.686,32.7048,139907.0
2023-12-11 13:30:00,34.76,34.77,34.73,34.77,56362.0,32.7048,32.7142,32.6766,32.7142,56362.0
2023-12-11 13:40:00,34.77,34.78,34.75,34.78,70224.0,32.7142,32.7236,32.6954,32.7236,70224.0
2023-12-11 13:50:00,34.77,34.79,34.76,34.77,57574.0,32.7142,32.7331,32.7048,32.7142,57574.0
2023-12-11 14:00:00,34.77,34.78,34.73,34.73,74533.0,32.7142,32.7236,32.6766,32.6766,74533.0
2023-12-11 14:10:00,34.73,34.77,34.73,34.75,65607.0,32.6766,32.7142,32.6766,32.6954,65607.0
2023-12-11 14:20:00,34.75,34.76,34.72,34.73,79009.0,32.6954,32.7048,32.6672,32.6766,79009.0
2023-12-11 14:30:00,34.73,34.79,34.72,34.75,72304.0,32.6766,32.7331,32.6672,32.6954,72304.0
2023-12-11 14:40:00,34.75,34.76,34.71,34.73,100806.0,32.6954,32.7048,32.6578,32.6766,100806.0
2023-12-11 14:50:00,34.73,34.73,34.66,34.68,107709.0,32.6766,32.6766,32.6107,32.6296,107709.0
2023-12-11 15:00:00,34.68,34.72,34.66,34.68,85030.0,32.6296,32.6672,32.6107,32.6296,85030.0
2023-12-11 15:10:00,34.68,34.73,34.67,34.72,116502.0,32.6296,32.6766,32.6202,32.6672,116502.0
2023-12-11 15:20:00,34.72,34.75,34.7,34.72,115881.0,32.6672,32.6954,32.6484,32.6672,115881.0
2023-12-11 15:30:00,34.72,34.76,34.68,34.75,167670.0,32.6672,32.7048,32.6296,32.6954,167670.0
2023-12-11 15:40:00,34.75,34.82,34.74,34.81,351358.0,32.6954,32.7613,32.686,32.7519,351358.0
2023-12-11 15:50:00,34.81,34.93,34.8,34.89,770622.0,32.7519,32.8648,32.7425,32.8271,770622.0
2023-12-12 09:30:00,34.71,34.78,34.43,34.47,188263.0,32.6578,32.7236,32.3943,32.432,188263.0
2023-12-12 09:40:00,34.47,34.54,34.41,34.43,126407.0,32.432,32.4978,32.3755,32.3943,126407.0
2023-12-12 09:50:00,34.45,34.48,34.35,34.35,107036.0,32.4132,32.4414,32.3191,32.3191,107036.0
2023-12-12 10:00:00,34.35,34.54,34.35,34.43,164934.0,32.3191,32.4978,32.3191,32.3943,164934.0
2023-12-12 10:10:00,34.43,34.57,34.42,34.5,336824.0,32.3943,32.5261,32.3849,32.4602,336824.0
2023-12-12 10:20:00,34.5,34.56,34.46,34.48,290216.0,32.4602,32.5167,32.4226,32.4414,290216.0
2023-12-12 10:30:00,34.48,34.52,34.47,34.52,134542.0,32.4414,32.479,32.432,32.479,134542.0
2023-12-12 10:40:00,34.52,34.54,34.39,34.4,349639.0,32.479,32.4978,32.3567,32.3661,349639.0
2023-12-12 10:50:00,34.4,34.41,34.35,34.38,158772.0,32.3661,32.3755,32.3191,32.3473,158772.0
2023-12-12 11:00:00,34.38,34.38,34.28,34.31,174938.0,32.3473,32.3473,32.2532,32.2814,174938.0
2023-12-12 11:10:00,34.31,34.34,34.27,34.32,138011.0,32.2814,32.3097,32.2438,32.2908,138011.0
2023-12-12 11:20:00,34.32,34.36,34.29,34.29,259379.0,32.2908,32.3285,32.2626,32.2626,259379.0
2023-12-12 11:30:00,34.3,34.35,34.28,34.34,124881.0,32.272,32.3191,32.2532,32.3097,124881.0
2023-12-12 11:40:00,34.33,34.34,34.28,34.3,102670.0,32.3003,32.3097,32.2532,32.272,102670.0
2023-12-12 11:50:00,34.3,34.34,34.27,34.33,222033.0,32.272,32.3097,32.2438,32.3003,222033.0
2023-12-12 12:00:00,34.32,34.34,34.29,34.3,110171.0,32.2908,32.3097,32.2626,32.272,110171.0
2023-12-12 12:10:00,34.3,34.31,34.25,34.27,156411.0,32.272,32.2814,32.225,32.2438,156411.0
2023-12-12 12:20:00,34.27,34.45,34.27,34.43,109001.0,32.2438,32.4132,32.2438,32.3943,109001.0
2023-12-12 12:30:00,34.43,34.44,34.38,34.39,121152.0,32.3943,32.4038,32.3473,32.3567,121152.0
2023-12-12 12:40:00,34.4,34.42,34.33,34.35,139936.0,32.3661,32.3849,32.3003,32.3191,139936.0
2023-12-12 12:50:00,34.34,34.35,34.28,34.3,63889.0,32.3097,32.3191,32.2532,32.272,63889.0
2023-12-12 13:00:00,34.3,34.35,34.28,34.3,73952.0,32.272,32.3191,32.2532,32.272,73952.0
2023-12-12 13:10:00,34.3,34.32,34.25,34.32,64987.0,32.272,32.2908,32.225,32.2908,64987.0
2023-12-12 13:20:00,34.32,34.37,34.3,34.37,52963.0,32.2908,32.3379,32.272,32.3379,52963.0
2023-12-12 13:30:00,34.36,34.39,34.34,34.36,48442.0,32.3285,32.3567,32.3097,32.3285,48442.0
2023-12-12 13:40:00,34.35,34.38,34.33,34.36,51361.0,32.3191,32.3473,32.3003,32.3285,51361.0
2023-12-12 13:50:00,34.36,34.38,34.33,34.36,62667.0,32.3285,32.3473,32.3003,32.3285,62667.0
2023-12-12 14:00:00,34.37,34.38,34.34,34.37,72818.0,32.3379,32.3473,32.3097,32.3379,72818.0
2023-12-12 14:10:00,34.37,34.42,34.36,34.41,74445.0,32.3379,32.3849,32.3285,32.3755,74445.0
2023-12-12 14:20:00,34.41,34.44,34.39,34.41,71918.0,32.3755,32.4038,32.3567,32.3755,71918.0
2023-12-12 14:30:00,34.41,34.49,34.4,34.48,116289.0,32.3755,32.4508,32.3661,32.4414,116289.0
2023-12-12 14:40:00,34.48,34.49,34.45,34.47,110744.0,32.4414,32.4508,32.4132,32.432,110744.0
2023-12-12 14:50:00,34.48,34.49,34.44,34.46,192671.0,32.4414,32.4508,32.4038,32.4226,192671.0
2023-12-12 15:00:00,34.46,34.53,34.45,34.5,238556.0,32.4226,32.4884,32.4132,32.4602,238556.0
2023-12-12 15:10:00,34.5,34.5,34.43,34.44,113045.0,32.4602,32.4602,32.3943,32.4038,113045.0
2023-12-12 15:20:00,34.44,34.45,34.35,34.35,180172.0,32.4038,32.4132,32.3191,32.3191,180172.0
2023-12-12 15:30:00,34.35,34.45,34.35,34.45,280626.0,32.3191,32.4132,32.3191,32.4132,280626.0
2023-12-12 15:40:00,34.45,34.45,34.39,34.41,300501.0,32.4132,32.4132,32.3567,32.3755,300501.0
2023-12-12 15:50:00,34.4,34.44,34.38,34.41,781931.0,32.3661,32.4038,32.3473,32.3755,781931.0
2023-12-13 09:30:00,34.44,34.44,34.18,34.29,144524.0,32.4038,32.4038,32.1591,32.2626,144524.0
2023-12-13 09:40:00,34.29,34.32,34.26,34.29,95950.0,32.2626,32.2908,32.2344,32.2626,95950.0
2023-12-13 09:50:00,34.28,34.35,34.23,34.26,178691.0,32.2532,32.3191,32.2062,32.2344,178691.0
2023-12-13 10:00:00,34.27,34.28,34.09,34.09,146396.0,32.2438,32.2532,32.0744,32.0744,146396.0
2023-12-13 10:10:00,34.09,34.11,34.03,34.08,191238.0,32.0744,32.0933,32.018,32.065,191238.0
2023-12-13 10:20:00,34.09,34.14,34.04,34.13,113052.0,32.0744,32.1215,32.0274,32.1121,113052.0
2023-12-13 10:30:00,34.13,34.2,34.12,34.15,92466.0,32.1121,32.1779,32.1027,32.1309,92466.0
2023-12-13 10:40:00,34.15,34.21,34.12,34.2,99395.0,32.1309,32.1874,32.1027,32.1779,99395.0
2023-12-13 10:50:00,34.2,34.3,34.2,34.29,172865.0,32.1779,32.272,32.1779,32.2626,172865.0
2023-12-13 11:00:00,34.29,34.31,34.22,34.26,120532.0,32.2626,32.2814,32.1968,32.2344,120532.0
2023-12-13 11:10:00,34.25,34.27,34.21,34.26,79018.0,32.225,32.2438,32.1874,32.2344,79018.0
2023-12-13 11:20:00,34.25,34.25,34.17,34.19,72300.0,32.225,32.225,32.1497,32.1685,72300.0
2023-12-13 11:30:00,34.19,34.22,34.16,34.19,81948.0,32.1685,32.1968,32.1403,32.1685,81948.0
2023-12-13 11:40:00,34.19,34.2,34.13,34.14,96606.0,32.1685,32.1779,32.1121,32.1215,96606.0
2023-12-13 11:50:00,34.14,34.15,34.11,34.11,96571.0,32.1215,32.1309,32.0933,32.0933,96571.0
2023-12-13 12:00:00,34.12,34.17,34.1,34.11,128928.0,32.1027,32.1497,32.0839,32.0933,128928.0
2023-12-13 12:10:00,34.12,34.15,34.09,34.09,114950.0,32.1027,32.1309,32.0744,32.0744,114950.0
2023-12-13 12:20:00,34.09,34.11,34.06,34.07,85794.0,32.0744,32.0933,32.0462,32.0556,85794.0
2023-12-13 12:30:00,34.06,34.1,34.05,34.06,61717.0,32.0462,32.0839,32.0368,32.0462,61717.0
2023-12-13 12:40:00,34.07,34.07,34.03,34.05,83303.0,32.0556,32.0556,32.018,32.0368,83303.0
2023-12-13 12:50:00,34.06,34.1,34.05,34.08,65413.0,32.0462,32.0839,32.0368,32.065,65413.0
2023-12-13 13:00:00,34.08,34.09,34.04,34.05,47418.0,32.065,32.0744,32.0274,32.0368,47418.0
2023-12-13 13:10:00,34.04,34.05,34.01,34.04,114452.0,32.0274,32.0368,31.9992,32.0274,114452.0
2023-12-13 13:20:00,34.04,34.08,34.02,34.07,196158.0,32.0274,32.065,32.0086,32.0556,196158.0
2023-12-13 13:30:00,34.07,34.1,34.04,34.06,136146.0,32.0556,32.0839,32.0274,32.0462,136146.0
2023-12-13 13:40:00,34.05,34.12,34.05,34.11,100867.0,32.0368,32.1027,32.0368,32.0933,100867.0
2023-12-13 13:50:00,34.1,34.13,34.09,34.1,108996.0,32.0839,32.1121,32.0744,32.0839,108996.0
2023-12-13 14:00:00,34.12,34.29,34.11,34.28,96600.0,32.1027,32.2626,32.0933,32.2532,96600.0
2023-12-13 14:10:00,34.27,34.36,34.26,34.3,111719.0,32.2438,32.3285,32.2344,32.272,111719.0
2023-12-13 14:20:00,34.31,34.35,34.29,34.34,69561.0,32.2814,32.3191,32.2626,32.3097,69561.0
2023-12-13 14:30:00,34.34,34.44,34.32,34.43,75113.0,32.3097,32.4038,32.2908,32.3943,75113.0
2023-12-13 14:40:00,34.44,34.53,34.43,34.51,99792.0,32.4038,32.4884,32.3943,32.4696,99792.0
2023-12-13 14:50:00,34.51,34.6,34.49,34.58,76013.0,32.4696,32.5543,32.4508,32.5355,76013.0
2023-12-13 15:00:00,34.58,34.68,34.55,34.61,140107.0,32.5355,32.6296,32.5072,32.5637,140107.0
2023-12-13 15:10:00,34.61,34.63,34.54,34.59,173710.0,32.5637,32.5825,32.4978,32.5449,173710.0
2023-12-13 15:20:00,34.59,34.62,34.54,34.59,167360.0,32.5449,32.5731,32.4978,32.5449,167360.0
2023-12-13 15:30:00,34.59,34.63,34.56,34.59,232489.0,32.5449,32.5825,32.5167,32.5449,232489.0
2023-12-13 15:40:00,34.6,34.64,34.58,34.61,266882.0,32.5543,32.5919,32.5355,32.5637,266882.0
2023-12-13 15:50:00,34.62,34.66,34.57,34.66,626957.0,32.5731,32.6107,32.5261,32.6107,626957.0
2023-12-14 09:30:00,35.0,35.04,34.73,34.8,292704.0,32.9306,32.9683,32.6766,32.7425,292704.0
2023-12-14 09:40:00,34.81,34.9,34.81,34.87,231011.0,32.7519,32.8366,32.7519,32.8083,231011.0
2023-12-14 09:50:00,34.87,35.04,34.83,35.04,314996.0,32.8083,32.9683,32.7707,32.9683,314996.0
2023-12-14 10:00:00,35.04,35.15,35.02,35.02,148209.0,32.9683,33.0718,32.9495,32.9495,148209.0
2023-12-14 10:10:00,35.03,35.04,34.93,34.95,168025.0,32.9589,32.9683,32.8648,32.8836,168025.0
2023-12-14 10:20:00,34.95,35.03,34.92,35.0,421708.0,32.8836,32.9589,32.8554,32.9306,421708.0
2023-12-14 10:30:00,35.0,35.06,34.97,35.02,146828.0,32.9306,32.9871,32.9024,32.9495,146828.0
2023-12-14 10:40:00,35.03,35.03,34.86,34.87,106648.0,32.9589,32.9589,32.7989,32.8083,106648.0
2023-12-14 10:50:00,34.87,34.89,34.73,34.73,188996.0,32.8083,32.8271,32.6766,32.6766,188996.0
2023-12-14 11:00:00,34.73,34.86,34.7,34.82,189029.0,32.6766,32.7989,32.6484,32.7613,189029.0
2023-12-14 11:10:00,34.83,34.85,34.77,34.82,110300.0,32.7707,32.7895,32.7142,32.7613,110300.0
2023-12-14 11:20:00,34.81,34.82,34.72,34.8,105072.0,32.7519,32.7613,32.6672,32.7425,105072.0
2023-12-14 11:30:00,34.8,34.86,34.79,34.84,112159.0,32.7425,32.7989,32.7331,32.7801,112159.0
2023-12-14 11:40:00,34.85,34.9,34.81,34.89,80438.0,32.7895,32.8366,32.7519,32.8271,80438.0
2023-12-14 11:50:00,34.89,34.92,34.85,34.86,149540.0,32.8271,32.8554,32.7895,32.7989,149540.0
2023-12-14 12:00:00,34.87,34.94,34.86,34.91,185452.0,32.8083,32.8742,32.7989,32.846,185452.0
2023-12-14 12:10:00,34.91,34.96,34.88,34.89,98557.0,32.846,32.893,32.8177,32.8271,98557.0
2023-12-14 12:20:00,34.88,34.89,34.79,34.8,79601.0,32.8177,32.8271,32.7331,32.7425,79601.0
2023-12-14 12:30:00,34.8,34.88,34.79,34.84,110100.0,32.7425,32.8177,32.7331,32.7801,110100.0
2023-12-14 12:40:00,34.84,34.86,34.79,34.81,60025.0,32.7801,32.7989,32.7331,32.7519,60025.0
2023-12-14 12:50:00,34.8,34.83,34.78,34.8,84628.0,32.7425,32.7707,32.7236,32.7425,84628.0
2023-12-14 13:00:00,34.79,34.8,34.71,34.75,65528.0,32.7331,32.7425,32.6578,32.6954,65528.0
2023-12-14 13:10:00,34.75,34.85,34.74,34.85,65642.0,32.6954,32.7895,32.686,32.7895,65642.0
2023-12-14 13:20:00,34.85,34.9,34.83,34.83,47769.0,32.7895,32.8366,32.7707,32.7707,47769.0
2023-12-14 13:30:00,34.83,34.83,34.79,34.81,128127.0,32.7707,32.7707,32.7331,32.7519,128127.0
2023-12-14 13:40:00,34.8,34.81,34.77,34.77,145736.0,32.7425,32.7519,32.7142,32.7142,145736.0
2023-12-14 13:50:00,34.77,34.79,34.73,34.76,188183.0,32.7142,32.7331,32.6766,32.7048,188183.0
2023-12-14 14:00:00,34.76,34.8,34.74,34.77,71795.0,32.7048,32.7425,32.686,32.7142,71795.0
2023-12-14 14:10:00,34.77,34.8,34.74,34.79,151957.0,32.7142,32.7425,32.686,32.7331,151957.0
2023-12-14 14:20:00,34.78,34.79,34.73,34.76,130667.0,32.7236,32.7331,32.6766,32.7048,130667.0
2023-12-14 14:30:00,34.75,34.79,34.74,34.76,84235.0,32.6954,32.7331,32.686,32.7048,84235.0
2023-12-14 14:40:00,34.76,34.8,34.74,34.79,91332.0,32.7048,32.7425,32.686,32.7331,91332.0
2023-12-14 14:50:00,34.78,34.81,34.77,34.8,92090.0,32.7236,32.7519,32.7142,32.7425,92090.0
2023-12-14 15:00:00,34.8,34.81,34.76,34.8,139698.0,32.7425,32.7519,32.7048,32.7425,139698.0
2023-12-14 15:10:00,34.79,34.8,34.74,34.75,198742.0,32.7331,32.7425,32.686,32.6954,198742.0
2023-12-14 15:20:00,34.74,34.8,34.74,34.75,220414.0,32.686,32.7425,32.686,32.6954,220414.0
2023-12-14 15:30:00,34.74,34.77,34.7,34.7,245323.0,32.686,32.7142,32.6484,32.6484,245323.0
2023-12-14 15:40:00,34.7,34.71,34.65,34.69,375058.0,32.6484,32.6578,32.6013,32.639,375058.0
2023-12-14 15:50:00,34.69,34.71,34.62,34.66,1969825.0,32.639,32.6578,32.5731,32.6107,1969825.0
2023-12-15 09:30:00,34.5,34.57,34.18,34.19,1516298.0,32.4602,32.5261,32.1591,32.1685,1516298.0
2023-12-15 09:40:00,34.19,34.32,34.09,34.26,201850.0,32.1685,32.2908,32.0744,32.2344,201850.0
2023-12-15 09:50:00,34.26,34.34,34.14,34.27,216934.0,32.2344,32.3097,32.1215,32.2438,216934.0
2023-12-15 10:00:00,34.27,34.42,34.27,34.35,107190.0,32.2438,32.3849,32.2438,32.3191,107190.0
2023-12-15 10:10:00,34.35,34.37,34.21,34.23,123624.0,32.3191,32.3379,32.1874,32.2062,123624.0
2023-12-15 10:20:00,34.23,34.33,34.17,34.3,91193.0,32.2062,32.3003,32.1497,32.272,91193.0
2023-12-15 10:30:00,34.3,34.38,34.27,34.34,52939.0,32.272,32.3473,32.2438,32.3097,52939.0
2023-12-15 10:40:00,34.34,34.37,34.29,34.33,62326.0,32.3097,32.3379,32.2626,32.3003,62326.0
2023-12-15 10:50:00,34.33,34.34,34.28,34.32,91365.0,32.3003,32.3097,32.2532,32.2908,91365.0
2023-12-15 11:00:00,34.32,34.38,34.32,34.34,86208.0,32.2908,32.3473,32.2908,32.3097,86208.0
2023-12-15 11:10:00,34.34,34.39,34.31,34.32,84314.0,32.3097,32.3567,32.2814,32.2908,84314.0
2023-12-15 11:20:00,34.31,34.4,34.3,34.36,78760.0,32.2814,32.3661,32.272,32.3285,78760.0
2023-12-15 11:30:00,34.35,34.41,34.33,34.35,107071.0,32.3191,32.3755,32.3003,32.3191,107071.0
2023-12-15 11:40:00,34.34,34.39,34.34,34.36,86563.0,32.3097,32.3567,32.3097,32.3285,86563.0
2023-12-15 11:50:00,34.37,34.4,34.35,34.37,87560.0,32.3379,32.3661,32.3191,32.3379,87560.0
2023-12-15 12:00:00,34.37,34.5,34.37,34.49,73622.0,32.3379,32.4602,32.3379,32.4508,73622.0
2023-12-15 12:10:00,34.49,34.53,34.46,34.51,65991.0,32.4508,32.4884,32.4226,32.4696,65991.0
2023-12-15 12:20:00,34.51,34.53,34.47,34.48,77088.0,32.4696,32.4884,32.432,32.4414,77088.0
2023-12-15 12:30:00,34.49,34.52,34.42,34.42,73586.0,32.4508,32.479,32.3849,32.3849,73586.0
2023-12-15 12:40:00,34.43,34.43,34.38,34.41,73605.0,32.3943,32.3943,32.3473,32.3755,73605.0
2023-12-15 12:50:00,34.4,34.41,34.35,34.38,51800.0,32.3661,32.3755,32.3191,32.3473,51800.0
2023-12-15 13:00:00,34.38,34.39,34.35,34.37,34377.0,32.3473,32.3567,32.3191,32.3379,34377.0
2023-12-15 13:10:00,34.36,34.38,34.35,34.37,45766.0,32.3285,32.3473,32.3191,32.3379,45766.0
2023-12-15 13:20:00,34.37,34.44,34.37,34.44,73985.0,32.3379,32.4038,32.3379,32.4038,73985.0
2023-12-15 13:30:00,34.43,34.47,34.4,34.47,47264.0,32.3943,32.432,32.3661,32.432,47264.0
2023-12-15 13:40:00,34.46,34.47,34.42,34.47,79306.0,32.4226,32.432,32.3849,32.432,79306.0
2023-12-15 13:50:00,34.47,34.49,34.43,34.45,87645.0,32.432,32.4508,32.3943,32.4132,87645.0
2023-12-15 14:00:00,34.46,34.47,34.35,34.36,102062.0,32.4226,32.432,32.3191,32.3285,102062.0
2023-12-15 14:10:00,34.36,34.36,34.31,34.32,65477.0,32.3285,32.3285,32.2814,32.2908,65477.0
2023-12-15 14:20:00,34.32,34.33,34.3,34.31,80665.0,32.2908,32.3003,32.272,32.2814,80665.0
2023-12-15 14:30:00,34.32,34.36,34.31,34.33,62507.0,32.2908,32.3285,32.2814,32.3003,62507.0
2023-12-15 14:40:00,34.34,34.38,34.32,34.37,54891.0,32.3097,32.3473,32.2908,32.3379,54891.0
2023-12-15 14:50:00,34.37,34.4,34.34,34.39,84966.0,32.3379,32.3661,32.3097,32.3567,84966.0
2023-12-15 15:00:00,34.39,34.4,34.33,34.34,85074.0,32.3567,32.3661,32.3003,32.3097,85074.0
2023-12-15 15:10:00,34.35,34.38,34.33,34.34,66137.0,32.3191,32.3473,32.3003,32.3097,66137.0
2023-12-15 15:20:00,34.34,34.37,34.32,34.33,105979.0,32.3097,32.3379,32.2908,32.3003,105979.0
2023-12-15 15:30:00,34.33,34.34,34.26,34.27,217739.0,32.3003,32.3097,32.2344,32.2438,217739.0
2023-12-15 15:40:00,34.27,34.29,34.23,34.27,235158.0,32.2438,32.2626,32.2062,32.2438,235158.0
2023-12-15 15:50:00,34.26,34.67,34.25,34.58,1122520.0,32.2344,32.6202,32.225,32.5355,1122520.0
2023-12-18 09:30:00,35.03,35.21,34.89,35.1,242122.0,32.9589,33.1282,32.8271,33.0247,242122.0
2023-12-18 09:40:00,35.09,35.25,35.07,35.22,150927.0,33.0153,33.1659,32.9965,33.1376,150927.0
2023-12-18 09:50:00,35.22,35.33,35.15,35.23,147276.0,33.1376,33.2411,33.0718,33.147,147276.0
2023-12-18 10:00:00,35.24,35.28,35.13,35.15,176694.0,33.1565,33.1941,33.053,33.0718,176694.0
2023-12-18 10:10:00,35.15,35.21,35.11,35.15,107795.0,33.0718,33.1282,33.0341,33.0718,107795.0
2023-12-18 10:20:00,35.14,35.24,35.1,35.11,241455.0,33.0624,33.1565,33.0247,33.0341,241455.0
2023-12-18 10:30:00,35.11,35.12,34.97,34.97,120678.0,33.0341,33.0435,32.9024,32.9024,120678.0
2023-12-18 10:40:00,34.98,35.04,34.92,34.98,129660.0,32.9118,32.9683,32.8554,32.9118,129660.0
2023-12-18 10:50:00,34.98,34.98,34.92,34.97,69451.0,32.9118,32.9118,32.8554,32.9024,69451.0
2023-12-18 11:00:00,34.97,35.05,34.94,35.02,79367.0,32.9024,32.9777,32.8742,32.9495,79367.0
2023-12-18 11:10:00,35.02,35.07,35.01,35.05,69739.0,32.9495,32.9965,32.9401,32.9777,69739.0
2023-12-18 11:20:00,35.06,35.06,34.99,35.04,75361.0,32.9871,32.9871,32.9212,32.9683,75361.0
2023-12-18 11:30:00,35.03,35.04,34.98,35.0,153167.0,32.9589,32.9683,32.9118,32.9306,153167.0
2023-12-18 11:40:00,35.0,35.01,34.96,34.99,67402.0,32.9306,32.9401,32.893,32.9212,67402.0
2023-12-18 11:50:00,34.98,35.06,34.98,35.03,103452.0,32.9118,32.9871,32.9118,32.9589,103452.0
2023-12-18 12:00:00,35.04,35.06,34.99,35.0,48124.0,32.9683,32.9871,32.9212,32.9306,48124.0
2023-12-18 12:10:00,34.99,35.05,34.95,35.05,52460.0,32.9212,32.9777,32.8836,32.9777,52460.0
2023-12-18 12:20:00,35.04,35.09,35.03,35.09,56867.0,32.9683,33.0153,32.9589,33.0153,56867.0
2023-12-18 12:30:00,35.08,35.09,35.01,35.01,78217.0,33.0059,33.0153,32.9401,32.9401,78217.0
2023-12-18 12:40:00,35.01,35.03,35.0,35.01,40471.0,32.9401,32.9589,32.9306,32.9401,40471.0
2023-12-18 12:50:00,35.01,35.02,34.95,35.0,56689.0,32.9401,32.9495,32.8836,32.9306,56689.0
2023-12-18 13:00:00,35.0,35.0,34.97,35.0,54564.0,32.9306,32.9306,32.9024,32.9306,54564.0
2023-12-18 13:10:00,35.0,35.07,34.99,35.06,69754.0,32.9306,32.9965,32.9212,32.9871,69754.0
2023-12-18 13:20:00,35.06,35.07,34.98,35.04,54138.0,32.9871,32.9965,32.9118,32.9683,54138.0
2023-12-18 13:30:00,35.03,35.05,34.95,34.99,113465.0,32.9589,32.9777,32.8836,32.9212,113465.0
2023-12-18 13:40:00,35.0,35.0,34.97,34.98,51748.0,32.9306,32.9306,32.9024,32.9118,51748.0
2023-12-18 13:50:00,34.99,35.02,34.95,34.95,172182.0,32.9212,32.9495,32.8836,32.8836,172182.0
2023-12-18 14:00:00,34.95,34.97,34.88,34.89,74427.0,32.8836,32.9024,32.8177,32.8271,74427.0
2023-12-18 14:10:00,34.89,34.9,34.84,34.88,110346.0,32.8271,32.8366,32.7801,32.8177,110346.0
2023-12-18 14:20:00,34.88,34.91,34.82,34.86,87256.0,32.8177,32.846,32.7613,32.7989,87256.0
2023-12-18 14:30:00,34.86,34.86,34.78,34.81,63725.0,32.7989,32.7989,32.7236,32.7519,63725.0
2023-12-18 14:40:00,34.82,34.82,34.77,34.82,43575.0,32.7613,32.7613,32.7142,32.7613,43575.0
2023-12-18 14:50:00,34.81,34.86,34.81,34.84,83890.0,32.7519,32.7989,32.7519,32.7801,83890.0
2023-12-18 15:00:00,34.84,34.85,34.78,34.79,76180.0,32.7801,32.7895,32.7236,32.7331,76180.0
2023-12-18 15:10:00,34.78,34.79,34.75,34.77,138708.0,32.7236,32.7331,32.6954,32.7142,138708.0
2023-12-18 15:20:00,34.78,34.84,34.77,34.8,71243.0,32.7236,32.7801,32.7142,32.7425,71243.0
2023-12-18 15:30:00,34.8,34.8,34.73,34.73,100272.0,32.7425,32.7425,32.6766,32.6766,100272.0
2023-12-18 15:40:00,34.74,34.74,34.69,34.72,148730.0,32.686,32.686,32.639,32.6672,148730.0
2023-12-18 15:50:00,34.71,34.72,34.66,34.7,506546.0,32.6578,32.6672,32.6107,32.6484,506546.0
2023-12-19 09:30:00,34.75,34.96,34.59,34.9,89112.0,32.6954,32.893,32.5449,32.8366,89112.0
2023-12-19 09:40:00,34.91,34.92,34.83,34.83,47865.0,32.846,32.8554,32.7707,32.7707,47865.0
2023-12-19 09:50:00,34.84,34.85,34.77,34.81,53021.0,32.7801,32.7895,32.7142,32.7519,53021.0
2023-12-19 10:00:00,34.81,34.87,34.79,34.84,80773.0,32.7519,32.8083,32.7331,32.7801,80773.0
2023-12-19 10:10:00,34.83,34.88,34.8,34.84,70624.0,32.7707,32.8177,32.7425,32.7801,70624.0
2023-12-19 10:20:00,34.84,34.94,34.84,34.94,72932.0,32.7801,32.8742,32.7801,32.8742,72932.0
2023-12-19 10:30:00,34.94,34.97,34.9,34.95,84986.0,32.8742,32.9024,32.8366,32.8836,84986.0
2023-12-19 10:40:00,34.94,34.99,34.93,34.95,55527.0,32.8742,32.9212,32.8648,32.8836,55527.0
2023-12-19 10:50:00,34.95,34.98,34.92,34.93,70202.0,32.8836,32.9118,32.8554,32.8648,70202.0
2023-12-19 11:00:00,34.93,34.95,34.92,34.95,69678.0,32.8648,32.8836,32.8554,32.8836,69678.0
2023-12-19 11:10:00,34.95,34.98,34.93,34.94,64465.0,32.8836,32.9118,32.8648,32.8742,64465.0
2023-12-19 11:20:00,34.94,35.01,34.93,34.95,75333.0,32.8742,32.9401,32.8648,32.8836,75333.0
2023-12-19 11:30:00,34.95,34.99,34.94,34.97,86843.0,32.8836,32.9212,32.8742,32.9024,86843.0
2023-12-19 11:40:00,34.97,35.04,34.95,35.04,52309.0,32.9024,32.9683,32.8836,32.9683,52309.0
2023-12-19 11:50:00,35.04,35.11,35.04,35.06,57092.0,32.9683,33.0341,32.9683,32.9871,57092.0
2023-12-19 12:00:00,35.06,35.12,35.04,35.1,64191.0,32.9871,33.0435,32.9683,33.0247,64191.0
2023-12-19 12:10:00,35.1,35.12,35.03,35.08,45453.0,33.0247,33.0435,32.9589,33.0059,45453.0
2023-12-19 12:20:00,35.07,35.1,35.06,35.08,76593.0,32.9965,33.0247,32.9871,33.0059,76593.0
2023-12-19 12:30:00,35.08,35.12,35.07,35.09,94378.0,33.0059,33.0435,32.9965,33.0153,94378.0
2023-12-19 12:40:00,35.09,35.1,35.06,35.07,53975.0,33.0153,33.0247,32.9871,32.9965,53975.0
2023-12-19 12:50:00,35.07,35.15,35.07,35.12,53386.0,32.9965,33.0718,32.9965,33.0435,53386.0
2023-12-19 13:00:00,35.12,35.13,35.08,35.09,45313.0,33.0435,33.053,33.0059,33.0153,45313.0
2023-12-19 13:10:00,35.09,35.11,35.06,35.08,152546.0,33.0153,33.0341,32.9871,33.0059,152546.0
2023-12-19 13:20:00,35.07,35.1,35.04,35.07,90035.0,32.9965,33.0247,32.9683,32.9965,90035.0
2023-12-19 13:30:00,35.07,35.1,35.05,35.08,55539.0,32.9965,33.0247,32.9777,33.0059,55539.0
2023-12-19 13:40:00,35.08,35.09,35.05,35.06,38595.0,33.0059,33.0153,32.9777,32.9871,38595.0
2023-12-19 13:50:00,35.07,35.08,35.01,35.04,46185.0,32.9965,33.0059,32.9401,32.9683,46185.0
2023-12-19 14:00:00,35.04,35.06,35.03,35.05,44688.0,32.9683,32.9871,32.9589,32.9777,44688.0
2023-12-19 14:10:00,35.05,35.07,35.01,35.05,51757.0,32.9777,32.9965,32.9401,32.9777,51757.0
2023-12-19 14:20:00,35.05,35.07,35.02,35.05,85560.0,32.9777,32.9965,32.9495,32.9777,85560.0
2023-12-19 14:30:00,35.05,35.06,35.02,35.05,62648.0,32.9777,32.9871,32.9495,32.9777,62648.0
2023-12-19 14:40:00,35.06,35.06,35.02,35.05,40686.0,32.9871,32.9871,32.9495,32.9777,40686.0
2023-12-19 14:50:00,35.05,35.08,35.04,35.07,60883.0,32.9777,33.0059,32.9683,32.9965,60883.0
2023-12-19 15:00:00,35.08,35.1,35.02,35.04,68202.0,33.0059,33.0247,32.9495,32.9683,68202.0
2023-12-19 15:10:00,35.03,35.07,35.01,35.07,51023.0,32.9589,32.9965,32.9401,32.9965,51023.0
2023-12-19 15:20:00,35.07,35.1,35.05,35.09,177060.0,32.9965,33.0247,32.9777,33.0153,177060.0
2023-12-19 15:30:00,35.09,35.1,35.02,35.06,100461.0,33.0153,33.0247,32.9495,32.9871,100461.0
2023-12-19 15:40:00,35.07,35.09,35.03,35.05,165213.0,32.9965,33.0153,32.9589,32.9777,165213.0
2023-12-19 15:50:00,35.05,35.08,35.01,35.08,476699.0,32.9777,33.0059,32.9401,33.0059,476699.0
2023-12-20 09:30:00,34.97,35.08,34.93,35.07,137550.0,32.9024,33.0059,32.8648,32.9965,137550.0
2023-12-20 09:40:00,35.07,35.14,35.01,35.09,56293.0,32.9965,33.0624,32.9401,33.0153,56293.0
2023-12-20 09:50:00,35.09,35.13,35.04,35.11,57306.0,33.0153,33.053,32.9683,33.0341,57306.0
2023-12-20 10:00:00,35.12,35.27,35.12,35.27,122725.0,33.0435,33.1847,33.0435,33.1847,122725.0
2023-12-20 10:10:00,35.27,35.3,35.1,35.11,140699.0,33.1847,33.2129,33.0247,33.0341,140699.0
2023-12-20 10:20:00,35.12,35.16,35.05,35.07,35118.0,33.0435,33.0812,32.9777,32.9965,35118.0
2023-12-20 10:30:00,35.06,35.11,35.05,35.09,48586.0,32.9871,33.0341,32.9777,33.0153,48586.0
2023-12-20 10:40:00,35.09,35.11,35.02,35.11,87740.0,33.0153,33.0341,32.9495,33.0341,87740.0
2023-12-20 10:50:00,35.11,35.12,35.06,35.07,54702.0,33.0341,33.0435,32.9871,32.9965,54702.0
2023-12-20 11:00:00,35.06,35.09,35.03,35.06,61777.0,32.9871,33.0153,32.9589,32.9871,61777.0
2023-12-20 11:10:00,35.06,35.08,35.03,35.06,35723.0,32.9871,33.0059,32.9589,32.9871,35723.0
2023-12-20 11:20:00,35.06,35.1,35.05,35.1,66594.0,32.9871,33.0247,32.9777,33.0247,66594.0
2023-12-20 11:30:00,35.09,35.09,35.0,35.01,66854.0,33.0153,33.0153,32.9306,32.9401,66854.0
2023-12-20 11:40:00,35.0,35.03,35.0,35.03,75500.0,32.9306,32.9589,32.9306,32.9589,75500.0
2023-12-20 11:50:00,35.02,35.1,35.02,35.08,58684.0,32.9495,33.0247,32.9495,33.0059,58684.0
2023-12-20 12:00:00,35.07,35.15,35.05,35.14,87907.0,32.9965,33.0718,32.9777,33.0624,87907.0
2023-12-20 12:10:00,35.14,35.17,35.11,35.11,88707.0,33.0624,33.0906,33.0341,33.0341,88707.0
2023-12-20 12:20:00,35.12,35.16,35.11,35.16,35387.0,33.0435,33.0812,33.0341,33.0812,35387.0
2023-12-20 12:30:00,35.16,35.17,35.03,35.05,110389.0,33.0812,33.0906,32.9589,32.9777,110389.0
2023-12-20 12:40:00,35.05,35.09,35.04,35.05,59247.0,32.9777,33.0153,32.9683,32.9777,59247.0
2023-12-20 12:50:00,35.05,35.06,35.01,35.03,63877.0,32.9777,32.9871,32.9401,32.9589,63877.0
2023-12-20 13:00:00,35.02,35.04,35.0,35.04,48993.0,32.9495,32.9683,32.9306,32.9683,48993.0
2023-12-20 13:10:00,35.04,35.05,35.01,35.02,42424.0,32.9683,32.9777,32.9401,32.9495,42424.0
2023-12-20 13:20:00,35.03,35.04,34.98,34.98,50662.0,32.9589,32.9683,32.9118,32.9118,50662.0
2023-12-20 13:30:00,34.99,35.01,34.97,34.98,55720.0,32.9212,32.9401,32.9024,32.9118,55720.0
2023-12-20 13:40:00,34.98,34.99,34.93,34.97,76756.0,32.9118,32.9212,32.8648,32.9024,76756.0
2023-12-20 13:50:00,34.98,35.0,34.96,34.97,27676.0,32.9118,32.9306,32.893,32.9024,27676.0
2023-12-20 14:00:00,34.97,34.99,34.92,34.98,53821.0,32.9024,32.9212,32.8554,32.9118,53821.0
2023-12-20 14:10:00,34.98,35.01,34.97,35.0,30538.0,32.9118,32.9401,32.9024,32.9306,30538.0
2023-12-20 14:20:00,35.01,35.05,35.0,35.05,49047.0,32.9401,32.9777,32.9306,32.9777,49047.0
2023-12-20 14:30:00,35.05,35.05,34.89,34.9,140591.0,32.9777,32.9777,32.8271,32.8366,140591.0
2023-12-20 14:40:00,34.9,34.94,34.85,34.86,91509.0,32.8366,32.8742,32.7895,32.7989,91509.0
2023-12-20 14:50:00,34.86,34.86,34.69,34.73,124960.0,32.7989,32.7989,32.639,32.6766,124960.0
2023-12-20 15:00:00,34.72,34.74,34.64,34.69,109830.0,32.6672,32.686,32.5919,32.639,109830.0
2023-12-20 15:10:00,34.69,34.86,34.68,34.83,99640.0,32.639,32.7989,32.6296,32.7707,99640.0
2023-12-20 15:20:00,34.83,34.85,34.72,34.75,69390.0,32.7707,32.7895,32.6672,32.6954,69390.0
2023-12-20 15:30:00,34.74,34.78,34.71,34.75,112147.0,32.686,32.7236,32.6578,32.6954,112147.0
2023-12-20 15:40:00,34.76,34.79,34.75,34.78,130757.0,32.7048,32.7331,32.6954,32.7236,130757.0
2023-12-20 15:50:00,34.78,34.81,34.61,34.68,604384.0,32.7236,32.7519,32.5637,32.6296,604384.0
2023-12-21 09:30:00,34.81,34.84,34.6,34.83,134967.0,32.7519,32.7801,32.5543,32.7707,134967.0
2023-12-21 09:40:00,34.85,34.92,34.78,34.9,62824.0,32.7895,32.8554,32.7236,32.8366,62824.0
2023-12-21 09:50:00,34.9,34.93,34.85,34.85,134490.0,32.8366,32.8648,32.7895,32.7895,134490.0
2023-12-21 10:00:00,34.85,34.86,34.73,34.74,109484.0,32.7895,32.7989,32.6766,32.686,109484.0
2023-12-21 10:10:00,34.74,34.77,34.7,34.73,76677.0,32.686,32.7142,32.6484,32.6766,76677.0
2023-12-21 10:20:00,34.73,34.78,34.66,34.68,107388.0,32.6766,32.7236,32.6107,32.6296,107388.0
2023-12-21 10:30:00,34.68,34.72,34.64,34.69,67197.0,32.6296,32.6672,32.5919,32.639,67197.0
2023-12-21 10:40:00,34.69,34.75,34.67,34.7,69045.0,32.639,32.6954,32.6202,32.6484,69045.0
2023-12-21 10:50:00,34.69,34.73,34.65,34.67,112213.0,32.639,32.6766,32.6013,32.6202,112213.0
2023-12-21 11:00:00,34.67,34.69,34.62,34.68,74685.0,32.6202,32.639,32.5731,32.6296,74685.0
2023-12-21 11:10:00,34.68,34.7,34.66,34.67,48623.0,32.6296,32.6484,32.6107,32.6202,48623.0
2023-12-21 11:20:00,34.67,34.73,34.66,34.72,53093.0,32.6202,32.6766,32.6107,32.6672,53093.0
2023-12-21 11:30:00,34.72,34.75,34.68,34.72,125325.0,32.6672,32.6954,32.6296,32.6672,125325.0
2023-12-21 11:40:00,34.72,34.75,34.69,34.73,31028.0,32.6672,32.6954,32.639,32.6766,31028.0
2023-12-21 11:50:00,34.74,34.78,34.69,34.69,87412.0,32.686,32.7236,32.639,32.639,87412.0
2023-12-21 12:00:00,34.69,34.7,34.58,34.59,51056.0,32.639,32.6484,32.5355,32.5449,51056.0
2023-12-21 12:10:00,34.6,34.62,34.57,34.61,41026.0,32.5543,32.5731,32.5261,32.5637,41026.0
2023-12-21 12:20:00,34.61,34.61,34.56,34.56,39568.0,32.5637,32.5637,32.5167,32.5167,39568.0
2023-12-21 12:30:00,34.56,34.67,34.55,34.67,133676.0,32.5167,32.6202,32.5072,32.6202,133676.0
2023-12-21 12:40:00,34.67,34.71,34.66,34.69,209758.0,32.6202,32.6578,32.6107,32.639,209758.0
2023-12-21 12:50:00,34.68,34.71,34.62,34.69,120449.0,32.6296,32.6578,32.5731,32.639,120449.0
2023-12-21 13:00:00,34.69,34.73,34.67,34.7,92160.0,32.639,32.6766,32.6202,32.6484,92160.0
2023-12-21 13:10:00,34.69,34.71,34.63,34.65,83427.0,32.639,32.6578,32.5825,32.6013,83427.0
2023-12-21 13:20:00,34.65,34.72,34.63,34.72,53497.0,32.6013,32.6672,32.5825,32.6672,53497.0
2023-12-21 13:30:00,34.73,34.73,34.68,34.7,103790.0,32.6766,32.6766,32.6296,32.6484,103790.0
2023-12-21 13:40:00,34.7,34.72,34.67,34.7,81824.0,32.6484,32.6672,32.6202,32.6484,81824.0
2023-12-21 13:50:00,34.7,34.77,34.7,34.77,72663.0,32.6484,32.7142,32.6484,32.7142,72663.0
2023-12-21 14:00:00,34.76,34.79,34.75,34.79,48084.0,32.7048,32.7331,32.6954,32.7331,48084.0
2023-12-21 14:10:00,34.79,34.82,34.75,34.77,110160.0,32.7331,32.7613,32.6954,32.7142,110160.0
2023-12-21 14:20:00,34.77,34.81,34.75,34.8,71315.0,32.7142,32.7519,32.6954,32.7425,71315.0
2023-12-21 14:30:00,34.8,34.88,34.8,34.84,72815.0,32.7425,32.8177,32.7425,32.7801,72815.0
2023-12-21 14:40:00,34.84,34.86,34.79,34.8,106871.0,32.7801,32.7989,32.7331,32.7425,106871.0
2023-12-21 14:50:00,34.8,34.87,34.79,34.87,93426.0,32.7425,32.8083,32.7331,32.8083,93426.0
2023-12-21 15:00:00,34.87,34.88,34.8,34.82,74630.0,32.8083,32.8177,32.7425,32.7613,74630.0
2023-12-21 15:10:00,34.83,34.86,34.79,34.81,75349.0,32.7707,32.7989,32.7331,32.7519,75349.0
2023-12-21 15:20:00,34.8,34.89,34.79,34.89,100737.0,32.7425,32.8271,32.7331,32.8271,100737.0
2023-12-21 15:30:00,34.89,34.9,34.86,34.87,99107.0,32.8271,32.8366,32.7989,32.8083,99107.0
2023-12-21 15:40:00,34.87,34.89,34.86,34.87,162603.0,32.8083,32.8271,32.7989,32.8083,162603.0
2023-12-21 15:50:00,34.86,34.99,34.86,34.98,483232.0,32.7989,32.9212,32.7989,32.9118,483232.0
2023-12-22 09:30:00,35.17,35.21,35.06,35.2,87173.0,33.0906,33.1282,32.9871,33.1188,87173.0
2023-12-22 09:40:00,35.21,35.28,35.19,35.2,56702.0,33.1282,33.1941,33.1094,33.1188,56702.0
2023-12-22 09:50:00,35.19,35.28,35.18,35.22,41021.0,33.1094,33.1941,33.1,33.1376,41021.0
2023-12-22 10:00:00,35.22,35.32,35.21,35.31,49136.0,33.1376,33.2317,33.1282,33.2223,49136.0
2023-12-22 10:10:00,35.31,35.32,35.23,35.3,59281.0,33.2223,33.2317,33.147,33.2129,59281.0
2023-12-22 10:20:00,35.3,35.34,35.29,35.34,66029.0,33.2129,33.2505,33.2035,33.2505,66029.0
2023-12-22 10:30:00,35.34,35.36,35.28,35.29,80765.0,33.2505,33.2694,33.1941,33.2035,80765.0
2023-12-22 10:40:00,35.29,35.3,35.25,35.29,105211.0,33.2035,33.2129,33.1659,33.2035,105211.0
2023-12-22 10:50:00,35.29,35.29,35.17,35.21,76344.0,33.2035,33.2035,33.0906,33.1282,76344.0
2023-12-22 11:00:00,35.21,35.22,35.15,35.2,61780.0,33.1282,33.1376,33.0718,33.1188,61780.0
2023-12-22 11:10:00,35.2,35.25,35.19,35.25,82202.0,33.1188,33.1659,33.1094,33.1659,82202.0
2023-12-22 11:20:00,35.26,35.3,35.24,35.29,67451.0,33.1753,33.2129,33.1565,33.2035,67451.0
2023-12-22 11:30:00,35.29,35.29,35.18,35.18,58397.0,33.2035,33.2035,33.1,33.1,58397.0
2023-12-22 11:40:00,35.18,35.19,35.13,35.16,88314.0,33.1,33.1094,33.053,33.0812,88314.0
2023-12-22 11:50:00,35.16,35.23,35.15,35.21,78026.0,33.0812,33.147,33.0718,33.1282,78026.0
2023-12-22 12:00:00,35.2,35.25,35.2,35.25,134420.0,33.1188,33.1659,33.1188,33.1659,134420.0
2023-12-22 12:10:00,35.24,35.26,35.22,35.25,47812.0,33.1565,33.1753,33.1376,33.1659,47812.0
2023-12-22 12:20:00,35.25,35.27,35.23,35.25,43674.0,33.1659,33.1847,33.147,33.1659,43674.0
2023-12-22 12:30:00,35.26,35.28,35.23,35.27,45523.0,33.1753,33.1941,33.147,33.1847,45523.0
2023-12-22 12:40:00,35.27,35.3,35.26,35.28,37924.0,33.1847,33.2129,33.1753,33.1941,37924.0
2023-12-22 12:50:00,35.28,35.35,35.27,35.34,71282.0,33.1941,33.2599,33.1847,33.2505,71282.0
2023-12-22 13:00:00,35.34,35.34,35.29,35.3,46770.0,33.2505,33.2505,33.2035,33.2129,46770.0
2023-12-22 13:10:00,35.3,35.31,35.3,35.31,12125.0,33.2129,33.2223,33.2129,33.2223,12125.0
2023-12-22 13:20:00,35.31,35.32,35.28,35.3,39478.0,33.2223,33.2317,33.1941,33.2129,39478.0
2023-12-22 13:30:00,35.3,35.32,35.29,35.3,33493.0,33.2129,33.2317,33.2035,33.2129,33493.0
2023-12-22 13:40:00,35.31,35.32,35.28,35.32,36422.0,33.2223,33.2317,33.1941,33.2317,36422.0
2023-12-22 13:50:00,35.32,35.38,35.32,35.34,138033.0,33.2317,33.2882,33.2317,33.2505,138033.0
2023-12-22 14:00:00,35.34,35.34,35.24,35.25,73637.0,33.2505,33.2505,33.1565,33.1659,73637.0
2023-12-22 14:10:00,35.25,35.25,35.17,35.2,43480.0,33.1659,33.1659,33.0906,33.1188,43480.0
2023-12-22 14:20:00,35.2,35.22,35.12,35.12,50541.0,33.1188,33.1376,33.0435,33.0435,50541.0
2023-12-22 14:30:00,35.11,35.18,35.08,35.16,57788.0,33.0341,33.1,33.0059,33.0812,57788.0
2023-12-22 14:40:00,35.16,35.24,35.15,35.23,45123.0,33.0812,33.1565,33.0718,33.147,45123.0
2023-12-22 14:50:00,35.22,35.24,35.21,35.23,28089.0,33.1376,33.1565,33.1282,33.147,28089.0
2023-12-22 15:00:00,35.24,35.26,35.19,35.2,69730.0,33.1565,33.1753,33.1094,33.1188,69730.0
2023-12-22 15:10:00,35.2,35.22,35.18,35.2,55806.0,33.1188,33.1376,33.1,33.1188,55806.0
2023-12-22 15:20:00,35.2,35.2,35.16,35.19,38960.0,33.1188,33.1188,33.0812,33.1094,38960.0
2023-12-22 15:30:00,35.2,35.2,35.12,35.13,84804.0,33.1188,33.1188,33.0435,33.053,84804.0
2023-12-22 15:40:00,35.13,35.19,35.12,35.14,131847.0,33.053,33.1094,33.0435,33.0624,131847.0
2023-12-22 15:50:00,35.13,35.19,35.1,35.16,570580.0,33.053,33.1094,33.0247,33.0812,570580.0
2023-12-26 09:30:00,35.23,35.38,35.23,35.28,201308.0,33.147,33.2882,33.147,33.1941,201308.0
2023-12-26 09:40:00,35.27,35.28,35.15,35.16,52442.0,33.1847,33.1941,33.0718,33.0812,52442.0
2023-12-26 09:50:00,35.17,35.22,35.13,35.19,54749.0,33.0906,33.1376,33.053,33.1094,54749.0
2023-12-26 10:00:00,35.19,35.27,35.18,35.25,64051.0,33.1094,33.1847,33.1,33.1659,64051.0
2023-12-26 10:10:00,35.26,35.27,35.2,35.2,39278.0,33.1753,33.1847,33.1188,33.1188,39278.0
2023-12-26 10:20:00,35.2,35.27,35.2,35.22,39945.0,33.1188,33.1847,33.1188,33.1376,39945.0
2023-12-26 10:30:00,35.22,35.25,35.18,35.25,54522.0,33.1376,33.1659,33.1,33.1659,54522.0
2023-12-26 10:40:00,35.25,35.28,35.22,35.27,60010.0,33.1659,33.1941,33.1376,33.1847,60010.0
2023-12-26 10:50:00,35.27,35.28,35.23,35.25,46807.0,33.1847,33.1941,33.147,33.1659,46807.0
2023-12-26 11:00:00,35.25,35.3,35.24,35.27,46280.0,33.1659,33.2129,33.1565,33.1847,46280.0
2023-12-26 11:10:00,35.27,35.29,35.26,35.26,49877.0,33.1847,33.2035,33.1753,33.1753,49877.0
2023-12-26 11:20:00,35.27,35.27,35.17,35.18,53559.0,33.1847,33.1847,33.0906,33.1,53559.0
2023-12-26 11:30:00,35.19,35.2,35.17,35.18,53893.0,33.1094,33.1188,33.0906,33.1,53893.0
2023-12-26 11:40:00,35.19,35.21,35.17,35.19,34782.0,33.1094,33.1282,33.0906,33.1094,34782.0
2023-12-26 11:50:00,35.19,35.22,35.17,35.21,31535.0,33.1094,33.1376,33.0906,33.1282,31535.0
2023-12-26 12:00:00,35.21,35.23,35.19,35.22,41692.0,33.1282,33.147,33.1094,33.1376,41692.0
2023-12-26 12:10:00,35.22,35.25,35.21,35.22,29586.0,33.1376,33.1659,33.1282,33.1376,29586.0
2023-12-26 12:20:00,35.23,35.24,35.21,35.22,54514.0,33.147,33.1565,33.1282,33.1376,54514.0
2023-12-26 12:30:00,35.21,35.23,35.2,35.21,48823.0,33.1282,33.147,33.1188,33.1282,48823.0
2023-12-26 12:40:00,35.21,35.22,35.19,35.21,34403.0,33.1282,33.1376,33.1094,33.1282,34403.0
2023-12-26 12:50:00,35.22,35.24,35.2,35.22,29048.0,33.1376,33.1565,33.1188,33.1376,29048.0
2023-12-26 13:00:00,35.22,35.25,35.21,35.23,47803.0,33.1376,33.1659,33.1282,33.147,47803.0
2023-12-26 13:10:00,35.23,35.25,35.23,35.25,18890.0,33.147,33.1659,33.147,33.1659,18890.0
2023-12-26 13:20:00,35.24,35.25,35.22,35.23,41624.0,33.1565,33.1659,33.1376,33.147,41624.0
2023-12-26 13:30:00,35.23,35.24,35.19,35.21,35771.0,33.147,33.1565,33.1094,33.1282,35771.0
2023-12-26 13:40:00,35.22,35.24,35.21,35.21,62732.0,33.1376,33.1565,33.1282,33.1282,62732.0
2023-12-26 13:50:00,35.22,35.22,35.19,35.21,41937.0,33.1376,33.1376,33.1094,33.1282,41937.0
2023-12-26 14:00:00,35.2,35.23,35.19,35.22,35368.0,33.1188,33.147,33.1094,33.1376,35368.0
2023-12-26 14:10:00,35.23,35.23,35.19,35.23,27460.0,33.147,33.147,33.1094,33.147,27460.0
2023-12-26 14:20:00,35.22,35.23,35.17,35.19,37712.0,33.1376,33.147,33.0906,33.1094,37712.0
2023-12-26 14:30:00,35.19,35.21,35.17,35.18,27214.0,33.1094,33.1282,33.0906,33.1,27214.0
2023-12-26 14:40:00,35.17,35.19,35.15,35.19,51898.0,33.0906,33.1094,33.0718,33.1094,51898.0
2023-12-26 14:50:00,35.19,35.21,35.17,35.18,32363.0,33.1094,33.1282,33.0906,33.1,32363.0
2023-12-26 15:00:00,35.19,35.19,35.15,35.17,38156.0,33.1094,33.1094,33.0718,33.0906,38156.0
2023-12-26 15:10:00,35.18,35.2,35.15,35.18,48731.0,33.1,33.1188,33.0718,33.1,48731.0
2023-12-26 15:20:00,35.18,35.23,35.15,35.2,53330.0,33.1,33.147,33.0718,33.1188,53330.0
2023-12-26 15:30:00,35.19,35.21,35.16,35.17,60639.0,33.1094,33.1282,33.0812,33.0906,60639.0
2023-12-26 15:40:00,35.16,35.18,35.14,35.16,73377.0,33.0812,33.1,33.0624,33.0812,73377.0
2023-12-26 15:50:00,35.15,35.16,35.08,35.12,359643.0,33.0718,33.0812,33.0059,33.0435,359643.0
2023-12-27 09:30:00,35.03,35.16,34.92,35.14,117411.0,32.9589,33.0812,32.8554,33.0624,117411.0
2023-12-27 09:40:00,35.14,35.23,35.11,35.23,37276.0,33.0624,33.147,33.0341,33.147,37276.0
2023-12-27 09:50:00,35.23,35.28,35.18,35.21,46352.0,33.147,33.1941,33.1,33.1282,46352.0
2023-12-27 10:00:00,35.2,35.22,35.15,35.21,41534.0,33.1188,33.1376,33.0718,33.1282,41534.0
2023-12-27 10:10:00,35.22,35.24,35.17,35.18,41371.0,33.1376,33.1565,33.0906,33.1,41371.0
2023-12-27 10:20:00,35.17,35.18,35.12,35.14,47584.0,33.0906,33.1,33.0435,33.0624,47584.0
2023-12-27 10:30:00,35.15,35.18,35.14,35.17,60493.0,33.0718,33.1,33.0624,33.0906,60493.0
2023-12-27 10:40:00,35.18,35.19,35.13,35.14,44080.0,33.1,33.1094,33.053,33.0624,44080.0
2023-12-27 10:50:00,35.13,35.16,35.1,35.15,50664.0,33.053,33.0812,33.0247,33.0718,50664.0
2023-12-27 11:00:00,35.15,35.17,35.1,35.16,56122.0,33.0718,33.0906,33.0247,33.0812,56122.0
2023-12-27 11:10:00,35.15,35.19,35.14,35.15,44494.0,33.0718,33.1094,33.0624,33.0718,44494.0
2023-12-27 11:20:00,35.14,35.18,35.12,35.13,29988.0,33.0624,33.1,33.0435,33.053,29988.0
2023-12-27 11:30:00,35.12,35.19,35.12,35.15,31056.0,33.0435,33.1094,33.0435,33.0718,31056.0
2023-12-27 11:40:00,35.15,35.18,35.13,35.14,38077.0,33.0718,33.1,33.053,33.0624,38077.0
2023-12-27 11:50:00,35.14,35.18,35.13,35.14,25647.0,33.0624,33.1,33.053,33.0624,25647.0
2023-12-27 12:00:00,35.14,35.14,35.09,35.12,29377.0,33.0624,33.0624,33.0153,33.0435,29377.0
2023-12-27 12:10:00,35.12,35.12,35.07,35.09,58691.0,33.0435,33.0435,32.9965,33.0153,58691.0
2023-12-27 12:20:00,35.08,35.12,35.07,35.08,26617.0,33.0059,33.0435,32.9965,33.0059,26617.0
2023-12-27 12:30:00,35.09,35.11,35.08,35.1,24022.0,33.0153,33.0341,33.0059,33.0247,24022.0
2023-12-27 12:40:00,35.11,35.11,35.05,35.09,28370.0,33.0341,33.0341,32.9777,33.0153,28370.0
2023-12-27 12:50:00,35.09,35.09,35.06,35.08,23422.0,33.0153,33.0153,32.9871,33.0059,23422.0
2023-12-27 13:00:00,35.08,35.14,35.07,35.14,40520.0,33.0059,33.0624,32.9965,33.0624,40520.0
2023-12-27 13:10:00,35.14,35.15,35.1,35.12,47845.0,33.0624,33.0718,33.0247,33.0435,47845.0
2023-12-27 13:20:00,35.12,35.14,35.11,35.12,32973.0,33.0435,33.0624,33.0341,33.0435,32973.0
2023-12-27 13:30:00,35.13,35.14,35.07,35.08,21858.0,33.053,33.0624,32.9965,33.0059,21858.0
2023-12-27 13:40:00,35.07,35.09,35.03,35.04,25332.0,32.9965,33.0153,32.9589,32.9683,25332.0
2023-12-27 13:50:00,35.05,35.06,35.01,35.02,33896.0,32.9777,32.9871,32.9401,32.9495,33896.0
2023-12-27 14:00:00,35.01,35.01,34.92,34.95,83178.0,32.9401,32.9401,32.8554,32.8836,83178.0
2023-12-27 14:10:00,34.95,34.96,34.9,34.94,44562.0,32.8836,32.893,32.8366,32.8742,44562.0
2023-12-27 14:20:00,34.94,34.99,34.93,34.97,54500.0,32.8742,32.9212,32.8648,32.9024,54500.0
2023-12-27 14:30:00,34.96,34.98,34.93,34.97,42798.0,32.893,32.9118,32.8648,32.9024,42798.0
2023-12-27 14:40:00,34.96,34.97,34.94,34.96,33765.0,32.893,32.9024,32.8742,32.893,33765.0
2023-12-27 14:50:00,34.95,34.97,34.92,34.95,65434.0,32.8836,32.9024,32.8554,32.8836,65434.0
2023-12-27 15:00:00,34.95,34.98,34.93,34.94,64557.0,32.8836,32.9118,32.8648,32.8742,64557.0
2023-12-27 15:10:00,34.95,34.98,34.91,34.91,51708.0,32.8836,32.9118,32.846,32.846,51708.0
2023-12-27 15:20:00,34.91,34.95,34.9,34.94,53751.0,32.846,32.8836,32.8366,32.8742,53751.0
2023-12-27 15:30:00,34.94,34.98,34.92,34.97,88258.0,32.8742,32.9118,32.8554,32.9024,88258.0
2023-12-27 15:40:00,34.97,34.97,34.89,34.94,130441.0,32.9024,32.9024,32.8271,32.8742,130441.0
2023-12-27 15:50:00,34.93,35.04,34.92,35.03,528869.0,32.8648,32.9683,32.8554,32.9589,528869.0
2023-12-28 09:30:00,35.0,35.21,34.97,35.18,116175.0,32.9306,33.1282,32.9024,33.1,116175.0
2023-12-28 09:40:00,35.19,35.21,35.07,35.12,47696.0,33.1094,33.1282,32.9965,33.0435,47696.0
2023-12-28 09:50:00,35.13,35.2,35.11,35.13,36049.0,33.053,33.1188,33.0341,33.053,36049.0
2023-12-28 10:00:00,35.14,35.16,35.11,35.12,70819.0,33.0624,33.0812,33.0341,33.0435,70819.0
2023-12-28 10:10:00,35.12,35.13,35.04,35.05,49251.0,33.0435,33.053,32.9683,32.9777,49251.0
2023-12-28 10:20:00,35.05,35.08,34.98,34.98,40661.0,32.9777,33.0059,32.9118,32.9118,40661.0
2023-12-28 10:30:00,34.99,35.02,34.92,34.93,101737.0,32.9212,32.9495,32.8554,32.8648,101737.0
2023-12-28 10:40:00,34.94,34.97,34.91,34.92,78003.0,32.8742,32.9024,32.846,32.8554,78003.0
2023-12-28 10:50:00,34.92,34.93,34.84,34.86,107816.0,32.8554,32.8648,32.7801,32.7989,107816.0
2023-12-28 11:00:00,34.86,34.91,34.85,34.9,75739.0,32.7989,32.846,32.7895,32.8366,75739.0
2023-12-28 11:10:00,34.9,34.95,34.89,34.9,94185.0,32.8366,32.8836,32.8271,32.8366,94185.0
2023-12-28 11:20:00,34.91,34.96,34.89,34.95,115619.0,32.846,32.893,32.8271,32.8836,115619.0
2023-12-28 11:30:00,34.95,34.97,34.92,34.95,80083.0,32.8836,32.9024,32.8554,32.8836,80083.0
2023-12-28 11:40:00,34.95,34.99,34.93,34.96,45228.0,32.8836,32.9212,32.8648,32.893,45228.0
2023-12-28 11:50:00,34.95,34.97,34.92,34.92,58540.0,32.8836,32.9024,32.8554,32.8554,58540.0
2023-12-28 12:00:00,34.93,34.97,34.92,34.96,42586.0,32.8648,32.9024,32.8554,32.893,42586.0
2023-12-28 12:10:00,34.96,35.0,34.92,34.94,134805.0,32.893,32.9306,32.8554,32.8742,134805.0
2023-12-28 12:20:00,34.94,34.94,34.89,34.9,84328.0,32.8742,32.8742,32.8271,32.8366,84328.0
2023-12-28 12:30:00,34.9,34.94,34.88,34.91,49089.0,32.8366,32.8742,32.8177,32.846,49089.0
2023-12-28 12:40:00,34.91,34.92,34.88,34.91,28300.0,32.846,32.8554,32.8177,32.846,28300.0
2023-12-28 12:50:00,34.9,34.93,34.87,34.88,51957.0,32.8366,32.8648,32.8083,32.8177,51957.0
2023-12-28 13:00:00,34.88,34.91,34.82,34.87,42216.0,32.8177,32.846,32.7613,32.8083,42216.0
2023-12-28 13:10:00,34.86,34.89,34.85,34.88,26605.0,32.7989,32.8271,32.7895,32.8177,26605.0
2023-12-28 13:20:00,34.89,34.92,34.86,34.87,27274.0,32.8271,32.8554,32.7989,32.8083,27274.0
2023-12-28 13:30:00,34.87,34.92,34.86,34.9,34002.0,32.8083,32.8554,32.7989,32.8366,34002.0
2023-12-28 13:40:00,34.91,34.92,34.88,34.9,45381.0,32.846,32.8554,32.8177,32.8366,45381.0
2023-12-28 13:50:00,34.9,34.91,34.87,34.9,36337.0,32.8366,32.846,32.8083,32.8366,36337.0
2023-12-28 14:00:00,34.9,34.94,34.89,34.93,31456.0,32.8366,32.8742,32.8271,32.8648,31456.0
2023-12-28 14:10:00,34.92,34.96,34.89,34.89,42215.0,32.8554,32.893,32.8271,32.8271,42215.0
2023-12-28 14:20:00,34.89,34.95,34.89,34.94,43695.0,32.8271,32.8836,32.8271,32.8742,43695.0
2023-12-28 14:30:00,34.94,34.95,34.9,34.92,51154.0,32.8742,32.8836,32.8366,32.8554,51154.0
2023-12-28 14:40:00,34.92,34.94,34.9,34.94,40155.0,32.8554,32.8742,32.8366,32.8742,40155.0
2023-12-28 14:50:00,34.94,34.95,34.92,34.92,71839.0,32.8742,32.8836,32.8554,32.8554,71839.0
2023-12-28 15:00:00,34.92,34.95,34.91,34.94,66119.0,32.8554,32.8836,32.846,32.8742,66119.0
2023-12-28 15:10:00,34.94,34.95,34.89,34.94,91873.0,32.8742,32.8836,32.8271,32.8742,91873.0
2023-12-28 15:20:00,34.93,34.96,34.9,34.91,65662.0,32.8648,32.893,32.8366,32.846,65662.0
2023-12-28 15:30:00,34.91,34.95,34.91,34.94,80013.0,32.846,32.8836,32.846,32.8742,80013.0
2023-12-28 15:40:00,34.94,34.94,34.9,34.91,146380.0,32.8742,32.8742,32.8366,32.846,146380.0
2023-12-28 15:50:00,34.9,34.94,34.89,34.94,415407.0,32.8366,32.8742,32.8271,32.8742,415407.0
2023-12-29 09:30:00,35.03,35.03,34.85,34.94,62848.0,32.9589,32.9589,32.7895,32.8742,62848.0
2023-12-29 09:40:00,34.94,34.94,34.82,34.87,46812.0,32.8742,32.8742,32.7613,32.8083,46812.0
2023-12-29 09:50:00,34.88,34.91,34.84,34.89,40310.0,32.8177,32.846,32.7801,32.8271,40310.0
2023-12-29 10:00:00,34.88,34.94,34.85,34.86,52191.0,32.8177,32.8742,32.7895,32.7989,52191.0
2023-12-29 10:10:00,34.86,34.87,34.79,34.83,29536.0,32.7989,32.8083,32.7331,32.7707,29536.0
2023-12-29 10:20:00,34.82,34.85,34.8,34.83,32580.0,32.7613,32.7895,32.7425,32.7707,32580.0
2023-12-29 10:30:00,34.83,34.88,34.82,34.88,28017.0,32.7707,32.8177,32.7613,32.8177,28017.0
2023-12-29 10:40:00,34.88,34.91,34.81,34.89,52798.0,32.8177,32.846,32.7519,32.8271,52798.0
2023-12-29 10:50:00,34.89,34.89,34.82,34.84,24011.0,32.8271,32.8271,32.7613,32.7801,24011.0
2023-12-29 11:00:00,34.85,34.92,34.85,34.9,43469.0,32.7895,32.8554,32.7895,32.8366,43469.0
2023-12-29 11:10:00,34.91,34.92,34.86,34.92,50533.0,32.846,32.8554,32.7989,32.8554,50533.0
2023-12-29 11:20:00,34.92,34.93,34.88,34.88,19948.0,32.8554,32.8648,32.8177,32.8177,19948.0
2023-12-29 11:30:00,34.89,34.92,34.84,34.89,29771.0,32.8271,32.8554,32.7801,32.8271,29771.0
2023-12-29 11:40:00,34.89,34.9,34.84,34.84,38252.0,32.8271,32.8366,32.7801,32.7801,38252.0
2023-12-29 11:50:00,34.84,34.85,34.78,34.79,28078.0,32.7801,32.7895,32.7236,32.7331,28078.0
2023-12-29 12:00:00,34.79,34.82,34.75,34.75,70935.0,32.7331,32.7613,32.6954,32.6954,70935.0
2023-12-29 12:10:00,34.75,34.8,34.74,34.8,40703.0,32.6954,32.7425,32.686,32.7425,40703.0
2023-12-29 12:20:00,34.8,34.82,34.78,34.8,21454.0,32.7425,32.7613,32.7236,32.7425,21454.0
2023-12-29 12:30:00,34.8,34.82,34.78,34.8,26880.0,32.7425,32.7613,32.7236,32.7425,26880.0
2023-12-29 12:40:00,34.8,34.83,34.78,34.78,40994.0,32.7425,32.7707,32.7236,32.7236,40994.0
2023-12-29 12:50:00,34.79,34.85,34.78,34.84,26814.0,32.7331,32.7895,32.7236,32.7801,26814.0
2023-12-29 13:00:00,34.83,34.86,34.81,34.85,19894.0,32.7707,32.7989,32.7519,32.7895,19894.0
2023-12-29 13:10:00,34.86,34.87,34.79,34.8,35246.0,32.7989,32.8083,32.7331,32.7425,35246.0
2023-12-29 13:20:00,34.8,34.81,34.78,34.81,15970.0,32.7425,32.7519,32.7236,32.7519,15970.0
2023-12-29 13:30:00,34.81,34.83,34.81,34.83,24021.0,32.7519,32.7707,32.7519,32.7707,24021.0
2023-12-29 13:40:00,34.83,34.83,34.8,34.8,38559.0,32.7707,32.7707,32.7425,32.7425,38559.0
2023-12-29 13:50:00,34.8,34.81,34.76,34.77,41768.0,32.7425,32.7519,32.7048,32.7142,41768.0
2023-12-29 14:00:00,34.77,34.82,34.76,34.81,26227.0,32.7142,32.7613,32.7048,32.7519,26227.0
2023-12-29 14:10:00,34.8,34.84,34.8,34.81,37067.0,32.7425,32.7801,32.7425,32.7519,37067.0
2023-12-29 14:20:00,34.81,34.81,34.77,34.79,53153.0,32.7519,32.7519,32.7142,32.7331,53153.0
2023-12-29 14:30:00,34.79,34.8,34.76,34.8,40194.0,32.7331,32.7425,32.7048,32.7425,40194.0
2023-12-29 14:40:00,34.79,34.82,34.78,34.82,37229.0,32.7331,32.7613,32.7236,32.7613,37229.0
2023-12-29 14:50:00,34.82,34.82,34.8,34.82,34022.0,32.7613,32.7613,32.7425,32.7613,34022.0
2023-12-29 15:00:00,34.82,34.84,34.8,34.84,60686.0,32.7613,32.7801,32.7425,32.7801,60686.0
2023-12-29 15:10:00,34.84,34.86,34.82,34.83,102737.0,32.7801,32.7989,32.7613,32.7707,102737.0
2023-12-29 15:20:00,34.83,34.86,34.8,34.86,60777.0,32.7707,32.7989,32.7425,32.7989,60777.0
2023-12-29 15:30:00,34.85,34.86,34.83,34.84,88613.0,32.7895,32.7989,32.7707,32.7801,88613.0
2023-12-29 15:40:00,34.84,34.87,34.82,34.84,111343.0,32.7801,32.8083,32.7613,32.7801,111343.0
2023-12-29 15:50:00,34.84,34.86,34.8,34.83,528564.0,32.7801,32.7989,32.7425,32.7707,528564.0
2024-01-02 09:30:00,34.95,35.1,34.94,35.04,110086.0,32.8836,33.0247,32.8742,32.9683,110086.0
2024-01-02 09:40:00,35.05,35.17,35.03,35.15,57182.0,32.9777,33.0906,32.9589,33.0718,57182.0
2024-01-02 09:50:00,35.15,35.26,35.12,35.24,124679.0,33.0718,33.1753,33.0435,33.1565,124679.0
2024-01-02 10:00:00,35.25,35.34,35.24,35.3,61816.0,33.1659,33.2505,33.1565,33.2129,61816.0
2024-01-02 10:10:00,35.31,35.31,35.19,35.25,159863.0,33.2223,33.2223,33.1094,33.1659,159863.0
2024-01-02 10:20:00,35.25,35.29,35.22,35.25,43694.0,33.1659,33.2035,33.1376,33.1659,43694.0
2024-01-02 10:30:00,35.25,35.31,35.23,35.3,46948.0,33.1659,33.2223,33.147,33.2129,46948.0
2024-01-02 10:40:00,35.3,35.42,35.3,35.42,56412.0,33.2129,33.3258,33.2129,33.3258,56412.0
2024-01-02 10:50:00,35.41,35.44,35.38,35.4,150786.0,33.3164,33.3446,33.2882,33.307,150786.0
2024-01-02 11:00:00,35.41,35.48,35.39,35.48,55385.0,33.3164,33.3823,33.2976,33.3823,55385.0
2024-01-02 11:10:00,35.48,35.48,35.37,35.37,60708.0,33.3823,33.3823,33.2788,33.2788,60708.0
2024-01-02 11:20:00,35.37,35.38,35.31,35.33,89030.0,33.2788,33.2882,33.2223,33.2411,89030.0
2024-01-02 11:30:00,35.32,35.36,35.3,35.3,115932.0,33.2317,33.2694,33.2129,33.2129,115932.0
2024-01-02 11:40:00,35.3,35.33,35.27,35.29,68455.0,33.2129,33.2411,33.1847,33.2035,68455.0
2024-01-02 11:50:00,35.29,35.29,35.26,35.27,46448.0,33.2035,33.2035,33.1753,33.1847,46448.0
2024-01-02 12:00:00,35.27,35.27,35.23,35.25,46900.0,33.1847,33.1847,33.147,33.1659,46900.0
2024-01-02 12:10:00,35.26,35.27,35.23,35.27,121308.0,33.1753,33.1847,33.147,33.1847,121308.0
2024-01-02 12:20:00,35.27,35.28,35.23,35.27,77892.0,33.1847,33.1941,33.147,33.1847,77892.0
2024-01-02 12:30:00,35.27,35.28,35.24,35.27,65292.0,33.1847,33.1941,33.1565,33.1847,65292.0
2024-01-02 12:40:00,35.27,35.31,35.25,35.27,124755.0,33.1847,33.2223,33.1659,33.1847,124755.0
2024-01-02 12:50:00,35.27,35.32,35.26,35.31,47364.0,33.1847,33.2317,33.1753,33.2223,47364.0
2024-01-02 13:00:00,35.3,35.35,35.3,35.34,89138.0,33.2129,33.2599,33.2129,33.2505,89138.0
2024-01-02 13:10:00,35.34,35.47,35.33,35.46,103957.0,33.2505,33.3729,33.2411,33.3634,103957.0
2024-01-02 13:20:00,35.46,35.48,35.4,35.4,127854.0,33.3634,33.3823,33.307,33.307,127854.0
2024-01-02 13:30:00,35.39,35.4,35.33,35.34,58675.0,33.2976,33.307,33.2411,33.2505,58675.0
2024-01-02 13:40:00,35.33,35.37,35.32,35.35,91060.0,33.2411,33.2788,33.2317,33.2599,91060.0
2024-01-02 13:50:00,35.35,35.35,35.31,35.33,42812.0,33.2599,33.2599,33.2223,33.2411,42812.0
2024-01-02 14:00:00,35.32,35.34,35.27,35.31,71676.0,33.2317,33.2505,33.1847,33.2223,71676.0
2024-01-02 14:10:00,35.3,35.37,35.29,35.3,125279.0,33.2129,33.2788,33.2035,33.2129,125279.0
2024-01-02 14:20:00,35.3,35.36,35.29,35.36,65896.0,33.2129,33.2694,33.2035,33.2694,65896.0
2024-01-02 14:30:00,35.36,35.38,35.31,35.33,42206.0,33.2694,33.2882,33.2223,33.2411,42206.0
2024-01-02 14:40:00,35.33,35.39,35.33,35.39,59246.0,33.2411,33.2976,33.2411,33.2976,59246.0
2024-01-02 14:50:00,35.38,35.43,35.38,35.42,93044.0,33.2882,33.3352,33.2882,33.3258,93044.0
2024-01-02 15:00:00,35.41,35.45,35.38,35.42,76180.0,33.3164,33.354,33.2882,33.3258,76180.0
2024-01-02 15:10:00,35.42,35.46,35.39,35.45,151759.0,33.3258,33.3634,33.2976,33.354,151759.0
2024-01-02 15:20:00,35.45,35.47,35.42,35.42,180380.0,33.354,33.3729,33.3258,33.3258,180380.0
2024-01-02 15:30:00,35.42,35.42,35.35,35.39,88884.0,33.3258,33.3258,33.2599,33.2976,88884.0
2024-01-02 15:40:00,35.39,35.4,35.35,35.4,171888.0,33.2976,33.307,33.2599,33.307,171888.0
2024-01-02 15:50:00,35.4,35.52,35.39,35.52,778915.0,33.307,33.4199,33.2976,33.4199,778915.0
2024-01-03 09:30:00,35.52,35.61,35.39,35.55,292008.0,33.4199,33.5046,33.2976,33.4481,292008.0
2024-01-03 09:40:00,35.56,35.57,35.46,35.52,154916.0,33.4575,33.4669,33.3634,33.4199,154916.0
2024-01-03 09:50:00,35.54,35.7,35.48,35.66,170062.0,33.4387,33.5893,33.3823,33.5516,170062.0
2024-01-03 10:00:00,35.65,35.86,35.65,35.86,175075.0,33.5422,33.7398,33.5422,33.7398,175075.0
2024-01-03 10:10:00,35.86,36.02,35.85,35.95,221174.0,33.7398,33.8903,33.7304,33.8245,221174.0
2024-01-03 10:20:00,35.94,36.0,35.92,35.96,130956.0,33.8151,33.8715,33.7962,33.8339,130956.0
2024-01-03 10:30:00,35.95,36.03,35.88,35.95,180359.0,33.8245,33.8997,33.7586,33.8245,180359.0
2024-01-03 10:40:00,35.95,36.01,35.88,35.97,181285.0,33.8245,33.8809,33.7586,33.8433,181285.0
2024-01-03 10:50:00,35.97,36.04,35.91,35.97,128810.0,33.8433,33.9092,33.7868,33.8433,128810.0
2024-01-03 11:00:00,35.96,36.03,35.95,35.99,119645.0,33.8339,33.8997,33.8245,33.8621,119645.0
2024-01-03 11:10:00,35.98,36.05,35.95,36.01,134043.0,33.8527,33.9186,33.8245,33.8809,134043.0
2024-01-03 11:20:00,36.01,36.07,36.0,36.0,118011.0,33.8809,33.9374,33.8715,33.8715,118011.0
2024-01-03 11:30:00,36.01,36.02,35.95,35.99,146571.0,33.8809,33.8903,33.8245,33.8621,146571.0
2024-01-03 11:40:00,35.98,35.99,35.91,35.95,86387.0,33.8527,33.8621,33.7868,33.8245,86387.0
2024-01-03 11:50:00,35.95,35.99,35.91,35.93,87305.0,33.8245,33.8621,33.7868,33.8057,87305.0
2024-01-03 12:00:00,35.93,35.97,35.9,35.94,105478.0,33.8057,33.8433,33.7774,33.8151,105478.0
2024-01-03 12:10:00,35.94,35.95,35.9,35.91,130339.0,33.8151,33.8245,33.7774,33.7868,130339.0
2024-01-03 12:20:00,35.91,35.93,35.88,35.92,108488.0,33.7868,33.8057,33.7586,33.7962,108488.0
2024-01-03 12:30:00,35.93,36.0,35.89,35.99,92139.0,33.8057,33.8715,33.768,33.8621,92139.0
2024-01-03 12:40:00,35.99,36.1,35.99,36.09,188128.0,33.8621,33.9656,33.8621,33.9562,188128.0
2024-01-03 12:50:00,36.09,36.1,36.05,36.05,102505.0,33.9562,33.9656,33.9186,33.9186,102505.0
2024-01-03 13:00:00,36.05,36.19,36.05,36.14,157964.0,33.9186,34.0503,33.9186,34.0032,157964.0
2024-01-03 13:10:00,36.15,36.2,36.13,36.19,103493.0,34.0126,34.0597,33.9938,34.0503,103493.0
2024-01-03 13:20:00,36.19,36.24,36.17,36.24,86109.0,34.0503,34.0973,34.0315,34.0973,86109.0
2024-01-03 13:30:00,36.23,36.25,36.19,36.2,56269.0,34.0879,34.1067,34.0503,34.0597,56269.0
2024-01-03 13:40:00,36.2,36.3,36.2,36.3,59499.0,34.0597,34.1538,34.0597,34.1538,59499.0
2024-01-03 13:50:00,36.29,36.31,36.28,36.29,80477.0,34.1444,34.1632,34.135,34.1444,80477.0
2024-01-03 14:00:00,36.29,36.31,36.23,36.27,86027.0,34.1444,34.1632,34.0879,34.1256,86027.0
2024-01-03 14:10:00,36.27,36.34,36.26,36.33,103854.0,34.1256,34.1914,34.1161,34.182,103854.0
2024-01-03 14:20:00,36.33,36.44,36.31,36.42,110206.0,34.182,34.2855,34.1632,34.2667,110206.0
2024-01-03 14:30:00,36.43,36.5,36.42,36.49,226337.0,34.2761,34.342,34.2667,34.3325,226337.0
2024-01-03 14:40:00,36.5,36.52,36.46,36.51,146365.0,34.342,34.3608,34.3043,34.3514,146365.0
2024-01-03 14:50:00,36.5,36.54,36.47,36.47,131161.0,34.342,34.3796,34.3137,34.3137,131161.0
2024-01-03 15:00:00,36.48,36.49,36.44,36.47,147815.0,34.3231,34.3325,34.2855,34.3137,147815.0
2024-01-03 15:10:00,36.47,36.49,36.34,36.38,110946.0,34.3137,34.3325,34.1914,34.2291,110946.0
2024-01-03 15:20:00,36.38,36.42,36.36,36.4,112516.0,34.2291,34.2667,34.2102,34.2479,112516.0
2024-01-03 15:30:00,36.41,36.49,36.37,36.4,152346.0,34.2573,34.3325,34.2196,34.2479,152346.0
2024-01-03 15:40:00,36.41,36.41,36.28,36.3,293027.0,34.2573,34.2573,34.135,34.1538,293027.0
2024-01-03 15:50:00,36.3,36.33,36.21,36.3,960100.0,34.1538,34.182,34.0691,34.1538,960100.0
2024-01-04 09:30:00,36.6,36.65,36.4,36.59,129045.0,34.436,34.4831,34.2479,34.4266,129045.0
2024-01-04 09:40:00,36.57,36.69,36.53,36.55,77468.0,34.4078,34.5207,34.3702,34.389,77468.0
2024-01-04 09:50:00,36.55,36.65,36.55,36.63,82417.0,34.389,34.4831,34.389,34.4643,82417.0
2024-01-04 10:00:00,36.63,36.66,36.56,36.63,74310.0,34.4643,34.4925,34.3984,34.4643,74310.0
2024-01-04 10:10:00,36.64,36.65,36.48,36.51,63548.0,34.4737,34.4831,34.3231,34.3514,63548.0
2024-01-04 10:20:00,36.51,36.54,36.45,36.48,79914.0,34.3514,34.3796,34.2949,34.3231,79914.0
2024-01-04 10:30:00,36.48,36.48,36.4,36.4,70232.0,34.3231,34.3231,34.2479,34.2479,70232.0
2024-01-04 10:40:00,36.4,36.49,36.39,36.45,80101.0,34.2479,34.3325,34.2385,34.2949,80101.0
2024-01-04 10:50:00,36.45,36.46,36.37,36.38,70300.0,34.2949,34.3043,34.2196,34.2291,70300.0
2024-01-04 11:00:00,36.37,36.37,36.27,36.31,126496.0,34.2196,34.2196,34.1256,34.1632,126496.0
2024-01-04 11:10:00,36.3,36.35,36.29,36.3,54741.0,34.1538,34.2008,34.1444,34.1538,54741.0
2024-01-04 11:20:00,36.3,36.32,36.24,36.25,85556.0,34.1538,34.1726,34.0973,34.1067,85556.0
2024-01-04 11:30:00,36.25,36.26,36.18,36.25,101182.0,34.1067,34.1161,34.0409,34.1067,101182.0
2024-01-04 11:40:00,36.24,36.26,36.13,36.16,141337.0,34.0973,34.1161,33.9938,34.0221,141337.0
2024-01-04 11:50:00,36.16,36.23,36.14,36.2,41757.0,34.0221,34.0879,34.0032,34.0597,41757.0
2024-01-04 12:00:00,36.2,36.21,36.12,36.13,86097.0,34.0597,34.0691,33.9844,33.9938,86097.0
2024-01-04 12:10:00,36.12,36.16,36.06,36.15,113986.0,33.9844,34.0221,33.928,34.0126,113986.0
2024-01-04 12:20:00,36.15,36.16,36.08,36.1,91004.0,34.0126,34.0221,33.9468,33.9656,91004.0
2024-01-04 12:30:00,36.1,36.11,36.06,36.08,33359.0,33.9656,33.975,33.928,33.9468,33359.0
2024-01-04 12:40:00,36.09,36.15,36.08,36.14,32637.0,33.9562,34.0126,33.9468,34.0032,32637.0
2024-01-04 12:50:00,36.14,36.16,36.12,36.14,29199.0,34.0032,34.0221,33.9844,34.0032,29199.0
2024-01-04 13:00:00,36.14,36.18,36.12,36.14,48318.0,34.0032,34.0409,33.9844,34.0032,48318.0
2024-01-04 13:10:00,36.13,36.14,36.09,36.12,25392.0,33.9938,34.0032,33.9562,33.9844,25392.0
2024-01-04 13:20:00,36.11,36.12,36.07,36.08,70509.0,33.975,33.9844,33.9374,33.9468,70509.0
2024-01-04 13:30:00,36.08,36.1,36.02,36.04,27323.0,33.9468,33.9656,33.8903,33.9092,27323.0
2024-01-04 13:40:00,36.04,36.07,36.03,36.04,27654.0,33.9092,33.9374,33.8997,33.9092,27654.0
2024-01-04 13:50:00,36.03,36.07,36.01,36.02,115234.0,33.8997,33.9374,33.8809,33.8903,115234.0
2024-01-04 14:00:00,36.02,36.05,35.98,35.98,49323.0,33.8903,33.9186,33.8527,33.8527,49323.0
2024-01-04 14:10:00,35.98,36.02,35.97,36.0,38360.0,33.8527,33.8903,33.8433,33.8715,38360.0
2024-01-04 14:20:00,36.0,36.02,35.96,35.98,44866.0,33.8715,33.8903,33.8339,33.8527,44866.0
2024-01-04 14:30:00,35.99,35.99,35.93,35.93,48315.0,33.8621,33.8621,33.8057,33.8057,48315.0
2024-01-04 14:40:00,35.93,35.93,35.89,35.92,53872.0,33.8057,33.8057,33.768,33.7962,53872.0
2024-01-04 14:50:00,35.92,35.96,35.88,35.9,85013.0,33.7962,33.8339,33.7586,33.7774,85013.0
2024-01-04 15:00:00,35.89,35.9,35.82,35.87,47819.0,33.768,33.7774,33.7022,33.7492,47819.0
2024-01-04 15:10:00,35.87,35.91,35.81,35.82,109408.0,33.7492,33.7868,33.6928,33.7022,109408.0
2024-01-04 15:20:00,35.82,35.83,35.75,35.77,105627.0,33.7022,33.7116,33.6363,33.6551,105627.0
2024-01-04 15:30:00,35.77,35.82,35.76,35.81,150849.0,33.6551,33.7022,33.6457,33.6928,150849.0
2024-01-04 15:40:00,35.81,35.82,35.74,35.75,157187.0,33.6928,33.7022,33.6269,33.6363,157187.0
2024-01-04 15:50:00,35.74,35.83,35.73,35.82,694211.0,33.6269,33.7116,33.6175,33.7022,694211.0
2024-01-05 09:30:00,35.89,35.96,35.68,35.78,169728.0,33.768,33.8339,33.5704,33.6645,169728.0
2024-01-05 09:40:00,35.78,35.83,35.71,35.75,83483.0,33.6645,33.7116,33.5987,33.6363,83483.0
2024-01-05 09:50:00,35.75,35.82,35.72,35.8,59037.0,33.6363,33.7022,33.6081,33.6833,59037.0
2024-01-05 10:00:00,35.81,35.86,35.77,35.84,66347.0,33.6928,33.7398,33.6551,33.721,66347.0
2024-01-05 10:10:00,35.84,35.85,35.72,35.81,100325.0,33.721,33.7304,33.6081,33.6928,100325.0
2024-01-05 10:20:00,35.8,35.82,35.75,35.75,46675.0,33.6833,33.7022,33.6363,33.6363,46675.0
2024-01-05 10:30:00,35.74,35.8,35.72,35.75,54042.0,33.6269,33.6833,33.6081,33.6363,54042.0
2024-01-05 10:40:00,35.75,35.76,35.69,35.72,64189.0,33.6363,33.6457,33.5798,33.6081,64189.0
2024-01-05 10:50:00,35.72,35.86,35.71,35.84,96163.0,33.6081,33.7398,33.5987,33.721,96163.0
2024-01-05 11:00:00,35.84,35.84,35.79,35.84,69246.0,33.721,33.721,33.6739,33.721,69246.0
2024-01-05 11:10:00,35.84,35.86,35.74,35.77,77015.0,33.721,33.7398,33.6269,33.6551,77015.0
2024-01-05 11:20:00,35.77,35.77,35.7,35.7,105536.0,33.6551,33.6551,33.5893,33.5893,105536.0
2024-01-05 11:30:00,35.7,35.76,35.7,35.72,118791.0,33.5893,33.6457,33.5893,33.6081,118791.0
2024-01-05 11:40:00,35.72,35.76,35.7,35.72,63765.0,33.6081,33.6457,33.5893,33.6081,63765.0
2024-01-05 11:50:00,35.71,35.72,35.65,35.67,45315.0,33.5987,33.6081,33.5422,33.561,45315.0
2024-01-05 12:00:00,35.67,35.67,35.54,35.54,76078.0,33.561,33.561,33.4387,33.4387,76078.0
2024-01-05 12:10:00,35.54,35.57,35.51,35.52,64530.0,33.4387,33.4669,33.4105,33.4199,64530.0
2024-01-05 12:20:00,35.52,35.55,35.5,35.5,79352.0,33.4199,33.4481,33.4011,33.4011,79352.0
2024-01-05 12:30:00,35.5,35.52,35.44,35.48,57587.0,33.4011,33.4199,33.3446,33.3823,57587.0
2024-01-05 12:40:00,35.49,35.51,35.46,35.46,58919.0,33.3917,33.4105,33.3634,33.3634,58919.0
2024-01-05 12:50:00,35.45,35.48,35.39,35.39,103242.0,33.354,33.3823,33.2976,33.2976,103242.0
2024-01-05 13:00:00,35.4,35.4,35.26,35.28,131837.0,33.307,33.307,33.1753,33.1941,131837.0
2024-01-05 13:10:00,35.27,35.36,35.27,35.33,69074.0,33.1847,33.2694,33.1847,33.2411,69074.0
2024-01-05 13:20:00,35.33,35.41,35.32,35.4,69148.0,33.2411,33.3164,33.2317,33.307,69148.0
2024-01-05 13:30:00,35.4,35.55,35.4,35.55,65423.0,33.307,33.4481,33.307,33.4481,65423.0
2024-01-05 13:40:00,35.55,35.55,35.48,35.51,70691.0,33.4481,33.4481,33.3823,33.4105,70691.0
2024-01-05 13:50:00,35.51,35.53,35.45,35.51,91807.0,33.4105,33.4293,33.354,33.4105,91807.0
2024-01-05 14:00:00,35.52,35.56,35.49,35.52,91612.0,33.4199,33.4575,33.3917,33.4199,91612.0
2024-01-05 14:10:00,35.53,35.56,35.5,35.51,102045.0,33.4293,33.4575,33.4011,33.4105,102045.0
2024-01-05 14:20:00,35.51,35.53,35.46,35.47,95127.0,33.4105,33.4293,33.3634,33.3729,95127.0
2024-01-05 14:30:00,35.46,35.51,35.44,35.49,122842.0,33.3634,33.4105,33.3446,33.3917,122842.0
2024-01-05 14:40:00,35.48,35.49,35.39,35.41,73041.0,33.3823,33.3917,33.2976,33.3164,73041.0
2024-01-05 14:50:00,35.4,35.4,35.31,35.32,71553.0,33.307,33.307,33.2223,33.2317,71553.0
2024-01-05 15:00:00,35.32,35.44,35.3,35.44,115966.0,33.2317,33.3446,33.2129,33.3446,115966.0
2024-01-05 15:10:00,35.44,35.51,35.42,35.45,123248.0,33.3446,33.4105,33.3258,33.354,123248.0
2024-01-05 15:20:00,35.45,35.5,35.38,35.4,77547.0,33.354,33.4011,33.2882,33.307,77547.0
2024-01-05 15:30:00,35.39,35.41,35.35,35.38,116346.0,33.2976,33.3164,33.2599,33.2882,116346.0
2024-01-05 15:40:00,35.38,35.51,35.37,35.51,205685.0,33.2882,33.4105,33.2788,33.4105,205685.0
2024-01-05 15:50:00,35.51,35.58,35.5,35.53,629541.0,33.4105,33.4763,33.4011,33.4293,629541.0
2024-01-08 09:30:00,35.2,35.27,34.94,34.95,115149.0,33.1188,33.1847,32.8742,32.8836,115149.0
2024-01-08 09:40:00,34.95,34.95,34.81,34.82,151810.0,32.8836,32.8836,32.7519,32.7613,151810.0
2024-01-08 09:50:00,34.82,34.92,34.78,34.8,194961.0,32.7613,32.8554,32.7236,32.7425,194961.0
2024-01-08 10:00:00,34.8,34.83,34.72,34.74,95566.0,32.7425,32.7707,32.6672,32.686,95566.0
2024-01-08 10:10:00,34.73,34.8,34.73,34.77,78477.0,32.6766,32.7425,32.6766,32.7142,78477.0
2024-01-08 10:20:00,34.78,34.85,34.75,34.84,54811.0,32.7236,32.7895,32.6954,32.7801,54811.0
2024-01-08 10:30:00,34.84,34.87,34.81,34.82,80399.0,32.7801,32.8083,32.7519,32.7613,80399.0
2024-01-08 10:40:00,34.82,34.9,34.81,34.86,104251.0,32.7613,32.8366,32.7519,32.7989,104251.0
2024-01-08 10:50:00,34.87,34.93,34.83,34.92,69173.0,32.8083,32.8648,32.7707,32.8554,69173.0
2024-01-08 11:00:00,34.92,35.02,34.92,35.02,81836.0,32.8554,32.9495,32.8554,32.9495,81836.0
2024-01-08 11:10:00,35.03,35.18,35.02,35.18,91111.0,32.9589,33.1,32.9495,33.1,91111.0
2024-01-08 11:20:00,35.18,35.34,35.17,35.33,219301.0,33.1,33.2505,33.0906,33.2411,219301.0
2024-01-08 11:30:00,35.33,35.37,35.27,35.36,100647.0,33.2411,33.2788,33.1847,33.2694,100647.0
2024-01-08 11:40:00,35.37,35.37,35.24,35.27,120058.0,33.2788,33.2788,33.1565,33.1847,120058.0
2024-01-08 11:50:00,35.27,35.35,35.25,35.33,71194.0,33.1847,33.2599,33.1659,33.2411,71194.0
2024-01-08 12:00:00,35.33,35.35,35.29,35.31,37820.0,33.2411,33.2599,33.2035,33.2223,37820.0
2024-01-08 12:10:00,35.32,35.37,35.3,35.36,98378.0,33.2317,33.2788,33.2129,33.2694,98378.0
2024-01-08 12:20:00,35.35,35.35,35.3,35.32,47195.0,33.2599,33.2599,33.2129,33.2317,47195.0
2024-01-08 12:30:00,35.32,35.32,35.26,35.32,46329.0,33.2317,33.2317,33.1753,33.2317,46329.0
2024-01-08 12:40:00,35.32,35.33,35.3,35.33,93174.0,33.2317,33.2411,33.2129,33.2411,93174.0
2024-01-08 12:50:00,35.33,35.4,35.32,35.35,113973.0,33.2411,33.307,33.2317,33.2599,113973.0
2024-01-08 13:00:00,35.36,35.4,35.35,35.37,85245.0,33.2694,33.307,33.2599,33.2788,85245.0
2024-01-08 13:10:00,35.37,35.37,35.32,35.34,71269.0,33.2788,33.2788,33.2317,33.2505,71269.0
2024-01-08 13:20:00,35.34,35.36,35.33,35.36,61304.0,33.2505,33.2694,33.2411,33.2694,61304.0
2024-01-08 13:30:00,35.36,35.38,35.3,35.32,124827.0,33.2694,33.2882,33.2129,33.2317,124827.0
2024-01-08 13:40:00,35.32,35.33,35.27,35.29,83184.0,33.2317,33.2411,33.1847,33.2035,83184.0
2024-01-08 13:50:00,35.29,35.33,35.24,35.3,114248.0,33.2035,33.2411,33.1565,33.2129,114248.0
2024-01-08 14:00:00,35.3,35.36,35.29,35.34,77898.0,33.2129,33.2694,33.2035,33.2505,77898.0
2024-01-08 14:10:00,35.34,35.43,35.33,35.4,79089.0,33.2505,33.3352,33.2411,33.307,79089.0
2024-01-08 14:20:00,35.4,35.44,35.37,35.44,69424.0,33.307,33.3446,33.2788,33.3446,69424.0
2024-01-08 14:30:00,35.44,35.48,35.43,35.45,107308.0,33.3446,33.3823,33.3352,33.354,107308.0
2024-01-08 14:40:00,35.44,35.49,35.42,35.48,83864.0,33.3446,33.3917,33.3258,33.3823,83864.0
2024-01-08 14:50:00,35.48,35.51,35.46,35.51,76142.0,33.3823,33.4105,33.3634,33.4105,76142.0
2024-01-08 15:00:00,35.51,35.52,35.46,35.48,107058.0,33.4105,33.4199,33.3634,33.3823,107058.0
2024-01-08 15:10:00,35.48,35.5,35.45,35.48,92369.0,33.3823,33.4011,33.354,33.3823,92369.0
2024-01-08 15:20:00,35.48,35.54,35.47,35.5,113927.0,33.3823,33.4387,33.3729,33.4011,113927.0
2024-01-08 15:30:00,35.5,35.61,35.49,35.6,120547.0,33.4011,33.5046,33.3917,33.4952,120547.0
2024-01-08 15:40:00,35.6,35.63,35.55,35.55,151443.0,33.4952,33.5234,33.4481,33.4481,151443.0
2024-01-08 15:50:00,35.56,35.68,35.55,35.65,522009.0,33.4575,33.5704,33.4481,33.5422,522009.0
2024-01-09 09:30:00,35.54,35.67,35.23,35.26,175796.0,33.4387,33.561,33.147,33.1753,175796.0
2024-01-09 09:40:00,35.26,35.29,35.11,35.15,77605.0,33.1753,33.2035,33.0341,33.0718,77605.0
2024-01-09 09:50:00,35.14,35.25,35.11,35.23,77836.0,33.0624,33.1659,33.0341,33.147,77836.0
2024-01-09 10:00:00,35.23,35.24,35.14,35.16,101055.0,33.147,33.1565,33.0624,33.0812,101055.0
2024-01-09 10:10:00,35.16,35.18,35.08,35.15,110171.0,33.0812,33.1,33.0059,33.0718,110171.0
2024-01-09 10:20:00,35.15,35.19,35.11,35.19,372393.0,33.0718,33.1094,33.0341,33.1094,372393.0
2024-01-09 10:30:00,35.2,35.26,35.17,35.2,308377.0,33.1188,33.1753,33.0906,33.1188,308377.0
2024-01-09 10:40:00,35.2,35.23,35.12,35.13,376314.0,33.1188,33.147,33.0435,33.053,376314.0
2024-01-09 10:50:00,35.14,35.15,35.11,35.13,67061.0,33.0624,33.0718,33.0341,33.053,67061.0
2024-01-09 11:00:00,35.13,35.17,35.11,35.16,229697.0,33.053,33.0906,33.0341,33.0812,229697.0
2024-01-09 11:10:00,35.16,35.24,35.15,35.23,133049.0,33.0812,33.1565,33.0718,33.147,133049.0
2024-01-09 11:20:00,35.23,35.25,35.18,35.2,77906.0,33.147,33.1659,33.1,33.1188,77906.0
2024-01-09 11:30:00,35.2,35.24,35.17,35.23,146852.0,33.1188,33.1565,33.0906,33.147,146852.0
2024-01-09 11:40:00,35.23,35.29,35.21,35.24,454832.0,33.147,33.2035,33.1282,33.1565,454832.0
2024-01-09 11:50:00,35.24,35.3,35.23,35.25,402070.0,33.1565,33.2129,33.147,33.1659,402070.0
2024-01-09 12:00:00,35.24,35.32,35.23,35.26,963886.0,33.1565,33.2317,33.147,33.1753,963886.0
2024-01-09 12:10:00,35.26,35.29,35.19,35.2,106565.0,33.1753,33.2035,33.1094,33.1188,106565.0
2024-01-09 12:20:00,35.2,35.21,35.15,35.16,105438.0,33.1188,33.1282,33.0718,33.0812,105438.0
2024-01-09 12:30:00,35.16,35.2,35.14,35.15,45417.0,33.0812,33.1188,33.0624,33.0718,45417.0
2024-01-09 12:40:00,35.14,35.19,35.14,35.15,101995.0,33.0624,33.1094,33.0624,33.0718,101995.0
2024-01-09 12:50:00,35.14,35.16,35.12,35.15,76338.0,33.0624,33.0812,33.0435,33.0718,76338.0
2024-01-09 13:00:00,35.16,35.19,35.1,35.11,70837.0,33.0812,33.1094,33.0247,33.0341,70837.0
2024-01-09 13:10:00,35.11,35.15,35.1,35.13,76304.0,33.0341,33.0718,33.0247,33.053,76304.0
2024-01-09 13:20:00,35.13,35.13,35.07,35.13,114375.0,33.053,33.053,32.9965,33.053,114375.0
2024-01-09 13:30:00,35.12,35.2,35.09,35.2,116291.0,33.0435,33.1188,33.0153,33.1188,116291.0
2024-01-09 13:40:00,35.2,35.26,35.2,35.25,67838.0,33.1188,33.1753,33.1188,33.1659,67838.0
2024-01-09 13:50:00,35.25,35.28,35.25,35.27,85294.0,33.1659,33.1941,33.1659,33.1847,85294.0
2024-01-09 14:00:00,35.28,35.36,35.25,35.35,209767.0,33.1941,33.2694,33.1659,33.2599,209767.0
2024-01-09 14:10:00,35.34,35.35,35.3,35.33,226834.0,33.2505,33.2599,33.2129,33.2411,226834.0
2024-01-09 14:20:00,35.33,35.41,35.33,35.39,75365.0,33.2411,33.3164,33.2411,33.2976,75365.0
2024-01-09 14:30:00,35.39,35.46,35.38,35.46,70119.0,33.2976,33.3634,33.2882,33.3634,70119.0
2024-01-09 14:40:00,35.45,35.46,35.41,35.41,143195.0,33.354,33.3634,33.3164,33.3164,143195.0
2024-01-09 14:50:00,35.41,35.42,35.38,35.4,201848.0,33.3164,33.3258,33.2882,33.307,201848.0
2024-01-09 15:00:00,35.4,35.42,35.38,35.39,162821.0,33.307,33.3258,33.2882,33.2976,162821.0
2024-01-09 15:10:00,35.39,35.41,35.37,35.39,81736.0,33.2976,33.3164,33.2788,33.2976,81736.0
2024-01-09 15:20:00,35.38,35.41,35.36,35.38,170251.0,33.2882,33.3164,33.2694,33.2882,170251.0
2024-01-09 15:30:00,35.37,35.41,35.34,35.36,182647.0,33.2788,33.3164,33.2505,33.2694,182647.0
2024-01-09 15:40:00,35.36,35.38,35.31,35.36,327832.0,33.2694,33.2882,33.2223,33.2694,327832.0
2024-01-09 15:50:00,35.36,35.43,35.35,35.42,983696.0,33.2694,33.3352,33.2599,33.3258,983696.0
2024-01-10 09:30:00,35.4,35.42,35.26,35.41,105887.0,33.307,33.3258,33.1753,33.3164,105887.0
2024-01-10 09:40:00,35.42,35.47,35.38,35.45,62594.0,33.3258,33.3729,33.2882,33.354,62594.0
2024-01-10 09:50:00,35.46,35.49,35.41,35.41,61020.0,33.3634,33.3917,33.3164,33.3164,61020.0
2024-01-10 10:00:00,35.42,35.5,35.41,35.49,54685.0,33.3258,33.4011,33.3164,33.3917,54685.0
2024-01-10 10:10:00,35.48,35.51,35.43,35.43,96240.0,33.3823,33.4105,33.3352,33.3352,96240.0
2024-01-10 10:20:00,35.43,35.46,35.35,35.35,52310.0,33.3352,33.3634,33.2599,33.2599,52310.0
2024-01-10 10:30:00,35.35,35.35,35.25,35.31,56044.0,33.2599,33.2599,33.1659,33.2223,56044.0
2024-01-10 10:40:00,35.31,35.36,35.29,35.34,145298.0,33.2223,33.2694,33.2035,33.2505,145298.0
2024-01-10 10:50:00,35.34,35.34,35.26,35.27,61235.0,33.2505,33.2505,33.1753,33.1847,61235.0
2024-01-10 11:00:00,35.27,35.28,35.22,35.25,87501.0,33.1847,33.1941,33.1376,33.1659,87501.0
2024-01-10 11:10:00,35.25,35.26,35.17,35.21,49333.0,33.1659,33.1753,33.0906,33.1282,49333.0
2024-01-10 11:20:00,35.22,35.24,35.17,35.18,48869.0,33.1376,33.1565,33.0906,33.1,48869.0
2024-01-10 11:30:00,35.18,35.2,35.13,35.17,74075.0,33.1,33.1188,33.053,33.0906,74075.0
2024-01-10 11:40:00,35.18,35.21,35.17,35.19,109484.0,33.1,33.1282,33.0906,33.1094,109484.0
2024-01-10 11:50:00,35.19,35.22,35.16,35.2,91079.0,33.1094,33.1376,33.0812,33.1188,91079.0
2024-01-10 12:00:00,35.2,35.25,35.19,35.23,66251.0,33.1188,33.1659,33.1094,33.147,66251.0
2024-01-10 12:10:00,35.23,35.26,35.2,35.2,93595.0,33.147,33.1753,33.1188,33.1188,93595.0
2024-01-10 12:20:00,35.2,35.27,35.2,35.24,53596.0,33.1188,33.1847,33.1188,33.1565,53596.0
2024-01-10 12:30:00,35.25,35.27,35.23,35.25,110928.0,33.1659,33.1847,33.147,33.1659,110928.0
2024-01-10 12:40:00,35.25,35.26,35.19,35.2,166908.0,33.1659,33.1753,33.1094,33.1188,166908.0
2024-01-10 12:50:00,35.19,35.2,35.16,35.19,50866.0,33.1094,33.1188,33.0812,33.1094,50866.0
2024-01-10 13:00:00,35.19,35.28,35.17,35.27,96052.0,33.1094,33.1941,33.0906,33.1847,96052.0
2024-01-10 13:10:00,35.27,35.32,35.24,35.3,52660.0,33.1847,33.2317,33.1565,33.2129,52660.0
2024-01-10 13:20:00,35.31,35.32,35.28,35.32,78122.0,33.2223,33.2317,33.1941,33.2317,78122.0
2024-01-10 13:30:00,35.32,35.4,35.3,35.38,193736.0,33.2317,33.307,33.2129,33.2882,193736.0
2024-01-10 13:40:00,35.38,35.42,35.37,35.41,32951.0,33.2882,33.3258,33.2788,33.3164,32951.0
2024-01-10 13:50:00,35.41,35.45,35.4,35.45,87389.0,33.3164,33.354,33.307,33.354,87389.0
2024-01-10 14:00:00,35.45,35.45,35.32,35.38,178193.0,33.354,33.354,33.2317,33.2882,178193.0
2024-01-10 14:10:00,35.39,35.48,35.38,35.45,74550.0,33.2976,33.3823,33.2882,33.354,74550.0
2024-01-10 14:20:00,35.44,35.48,35.43,35.45,30260.0,33.3446,33.3823,33.3352,33.354,30260.0
2024-01-10 14:30:00,35.45,35.46,35.4,35.42,54748.0,33.354,33.3634,33.307,33.3258,54748.0
2024-01-10 14:40:00,35.41,35.44,35.39,35.4,59099.0,33.3164,33.3446,33.2976,33.307,59099.0
2024-01-10 14:50:00,35.4,35.43,35.37,35.43,70876.0,33.307,33.3352,33.2788,33.3352,70876.0
2024-01-10 15:00:00,35.43,35.43,35.37,35.39,44089.0,33.3352,33.3352,33.2788,33.2976,44089.0
2024-01-10 15:10:00,35.39,35.39,35.34,35.36,92673.0,33.2976,33.2976,33.2505,33.2694,92673.0
2024-01-10 15:20:00,35.36,35.36,35.27,35.27,109674.0,33.2694,33.2694,33.1847,33.1847,109674.0
2024-01-10 15:30:00,35.27,35.32,35.26,35.27,127791.0,33.1847,33.2317,33.1753,33.1847,127791.0
2024-01-10 15:40:00,35.27,35.28,35.23,35.23,249365.0,33.1847,33.1941,33.147,33.147,249365.0
2024-01-10 15:50:00,35.24,35.25,35.16,35.23,749435.0,33.1565,33.1659,33.0812,33.147,749435.0
2024-01-11 09:30:00,35.25,35.3,35.07,35.12,202053.0,33.1659,33.2129,32.9965,33.0435,202053.0
2024-01-11 09:40:00,35.12,35.12,34.8,34.82,148392.0,33.0435,33.0435,32.7425,32.7613,148392.0
2024-01-11 09:50:00,34.83,34.87,34.75,34.8,101729.0,32.7707,32.8083,32.6954,32.7425,101729.0
2024-01-11 10:00:00,34.8,34.88,34.79,34.87,71299.0,32.7425,32.8177,32.7331,32.8083,71299.0
2024-01-11 10:10:00,34.88,34.9,34.8,34.9,66742.0,32.8177,32.8366,32.7425,32.8366,66742.0
2024-01-11 10:20:00,34.9,34.95,34.87,34.95,125064.0,32.8366,32.8836,32.8083,32.8836,125064.0
2024-01-11 10:30:00,34.97,35.01,34.92,34.97,80799.0,32.9024,32.9401,32.8554,32.9024,80799.0
2024-01-11 10:40:00,34.97,34.99,34.87,34.88,61492.0,32.9024,32.9212,32.8083,32.8177,61492.0
2024-01-11 10:50:00,34.88,34.88,34.78,34.78,53057.0,32.8177,32.8177,32.7236,32.7236,53057.0
2024-01-11 11:00:00,34.79,34.8,34.71,34.72,75032.0,32.7331,32.7425,32.6578,32.6672,75032.0
2024-01-11 11:10:00,34.72,34.73,34.55,34.55,202723.0,32.6672,32.6766,32.5072,32.5072,202723.0
2024-01-11 11:20:00,34.55,34.6,34.49,34.54,142486.0,32.5072,32.5543,32.4508,32.4978,142486.0
2024-01-11 11:30:00,34.55,34.6,34.52,34.58,110160.0,32.5072,32.5543,32.479,32.5355,110160.0
2024-01-11 11:40:00,34.59,34.69,34.58,34.69,66101.0,32.5449,32.639,32.5355,32.639,66101.0
2024-01-11 11:50:00,34.68,34.73,34.64,34.7,71029.0,32.6296,32.6766,32.5919,32.6484,71029.0
2024-01-11 12:00:00,34.7,34.75,34.69,34.72,55787.0,32.6484,32.6954,32.639,32.6672,55787.0
2024-01-11 12:10:00,34.72,34.72,34.61,34.63,105629.0,32.6672,32.6672,32.5637,32.5825,105629.0
2024-01-11 12:20:00,34.63,34.63,34.51,34.52,100579.0,32.5825,32.5825,32.4696,32.479,100579.0
2024-01-11 12:30:00,34.51,34.54,34.48,34.54,133777.0,32.4696,32.4978,32.4414,32.4978,133777.0
2024-01-11 12:40:00,34.54,34.58,34.52,34.52,52084.0,32.4978,32.5355,32.479,32.479,52084.0
2024-01-11 12:50:00,34.52,34.53,34.46,34.52,174887.0,32.479,32.4884,32.4226,32.479,174887.0
2024-01-11 13:00:00,34.52,34.56,34.48,34.48,73596.0,32.479,32.5167,32.4414,32.4414,73596.0
2024-01-11 13:10:00,34.49,34.5,34.42,34.43,57550.0,32.4508,32.4602,32.3849,32.3943,57550.0
2024-01-11 13:20:00,34.44,34.46,34.43,34.44,39726.0,32.4038,32.4226,32.3943,32.4038,39726.0
2024-01-11 13:30:00,34.43,34.45,34.38,34.45,79892.0,32.3943,32.4132,32.3473,32.4132,79892.0
2024-01-11 13:40:00,34.45,34.53,34.44,34.52,83868.0,32.4132,32.4884,32.4038,32.479,83868.0
2024-01-11 13:50:00,34.53,34.62,34.53,34.59,89219.0,32.4884,32.5731,32.4884,32.5449,89219.0
2024-01-11 14:00:00,34.59,34.64,34.56,34.59,92969.0,32.5449,32.5919,32.5167,32.5449,92969.0
2024-01-11 14:10:00,34.58,34.64,34.57,34.62,62976.0,32.5355,32.5919,32.5261,32.5731,62976.0
2024-01-11 14:20:00,34.62,34.72,34.61,34.72,87063.0,32.5731,32.6672,32.5637,32.6672,87063.0
2024-01-11 14:30:00,34.72,34.76,34.65,34.66,233752.0,32.6672,32.7048,32.6013,32.6107,233752.0
2024-01-11 14:40:00,34.66,34.71,34.65,34.68,47057.0,32.6107,32.6578,32.6013,32.6296,47057.0
2024-01-11 14:50:00,34.68,34.7,34.66,34.67,45664.0,32.6296,32.6484,32.6107,32.6202,45664.0
2024-01-11 15:00:00,34.66,34.68,34.6,34.62,98892.0,32.6107,32.6296,32.5543,32.5731,98892.0
2024-01-11 15:10:00,34.61,34.61,34.55,34.58,154197.0,32.5637,32.5637,32.5072,32.5355,154197.0
2024-01-11 15:20:00,34.59,34.7,34.58,34.67,153208.0,32.5449,32.6484,32.5355,32.6202,153208.0
2024-01-11 15:30:00,34.67,34.71,34.64,34.64,136014.0,32.6202,32.6578,32.5919,32.5919,136014.0
2024-01-11 15:40:00,34.65,34.74,34.64,34.72,226076.0,32.6013,32.686,32.5919,32.6672,226076.0
2024-01-11 15:50:00,34.72,34.8,34.7,34.78,825408.0,32.6672,32.7425,32.6484,32.7236,825408.0
2024-01-12 09:30:00,35.25,35.46,35.22,35.41,158957.0,33.1659,33.3634,33.1376,33.3164,158957.0
2024-01-12 09:40:00,35.41,35.45,35.35,35.37,102143.0,33.3164,33.354,33.2599,33.2788,102143.0
2024-01-12 09:50:00,35.37,35.37,35.14,35.16,80697.0,33.2788,33.2788,33.0624,33.0812,80697.0
2024-01-12 10:00:00,35.18,35.18,35.07,35.08,74876.0,33.1,33.1,32.9965,33.0059,74876.0
2024-01-12 10:10:00,35.07,35.08,34.95,35.0,81032.0,32.9965,33.0059,32.8836,32.9306,81032.0
2024-01-12 10:20:00,35.01,35.11,34.98,35.02,68210.0,32.9401,33.0341,32.9118,32.9495,68210.0
2024-01-12 10:30:00,35.02,35.03,34.86,34.87,109980.0,32.9495,32.9589,32.7989,32.8083,109980.0
2024-01-12 10:40:00,34.87,34.92,34.85,34.89,99744.0,32.8083,32.8554,32.7895,32.8271,99744.0
2024-01-12 10:50:00,34.91,34.95,34.81,34.82,81090.0,32.846,32.8836,32.7519,32.7613,81090.0
2024-01-12 11:00:00,34.82,34.88,34.8,34.82,116901.0,32.7613,32.8177,32.7425,32.7613,116901.0
2024-01-12 11:10:00,34.82,34.84,34.78,34.83,82205.0,32.7613,32.7801,32.7236,32.7707,82205.0
2024-01-12 11:20:00,34.83,34.91,34.82,34.91,51951.0,32.7707,32.846,32.7613,32.846,51951.0
2024-01-12 11:30:00,34.9,34.91,34.84,34.87,75281.0,32.8366,32.846,32.7801,32.8083,75281.0
2024-01-12 11:40:00,34.87,34.87,34.78,34.8,107507.0,32.8083,32.8083,32.7236,32.7425,107507.0
2024-01-12 11:50:00,34.8,34.86,34.76,34.83,101142.0,32.7425,32.7989,32.7048,32.7707,101142.0
2024-01-12 12:00:00,34.84,34.88,34.82,34.84,203712.0,32.7801,32.8177,32.7613,32.7801,203712.0
2024-01-12 12:10:00,34.84,34.87,34.81,34.84,45492.0,32.7801,32.8083,32.7519,32.7801,45492.0
2024-01-12 12:20:00,34.84,34.86,34.81,34.86,40972.0,32.7801,32.7989,32.7519,32.7989,40972.0
2024-01-12 12:30:00,34.86,34.86,34.81,34.84,46736.0,32.7989,32.7989,32.7519,32.7801,46736.0
2024-01-12 12:40:00,34.84,34.9,34.83,34.89,43203.0,32.7801,32.8366,32.7707,32.8271,43203.0
2024-01-12 12:50:00,34.9,34.9,34.81,34.83,56242.0,32.8366,32.8366,32.7519,32.7707,56242.0
2024-01-12 13:00:00,34.84,34.88,34.82,34.83,48252.0,32.7801,32.8177,32.7613,32.7707,48252.0
2024-01-12 13:10:00,34.83,34.86,34.81,34.86,34384.0,32.7707,32.7989,32.7519,32.7989,34384.0
2024-01-12 13:20:00,34.86,34.87,34.82,34.83,38406.0,32.7989,32.8083,32.7613,32.7707,38406.0
2024-01-12 13:30:00,34.83,34.86,34.81,34.86,36169.0,32.7707,32.7989,32.7519,32.7989,36169.0
2024-01-12 13:40:00,34.86,34.87,34.83,34.84,40655.0,32.7989,32.8083,32.7707,32.7801,40655.0
2024-01-12 13:50:00,34.84,34.87,34.83,34.83,45993.0,32.7801,32.8083,32.7707,32.7707,45993.0
2024-01-12 14:00:00,34.83,34.88,34.82,34.86,81730.0,32.7707,32.8177,32.7613,32.7989,81730.0
2024-01-12 14:10:00,34.87,34.88,34.85,34.86,50625.0,32.8083,32.8177,32.7895,32.7989,50625.0
2024-01-12 14:20:00,34.87,34.88,34.83,34.87,49110.0,32.8083,32.8177,32.7707,32.8083,49110.0
2024-01-12 14:30:00,34.87,34.89,34.84,34.86,50574.0,32.8083,32.8271,32.7801,32.7989,50574.0
2024-01-12 14:40:00,34.87,34.87,34.83,34.86,51916.0,32.8083,32.8083,32.7707,32.7989,51916.0
2024-01-12 14:50:00,34.87,34.9,34.86,34.89,65438.0,32.8083,32.8366,32.7989,32.8271,65438.0
2024-01-12 15:00:00,34.89,34.92,34.86,34.91,78965.0,32.8271,32.8554,32.7989,32.846,78965.0
2024-01-12 15:10:00,34.91,34.91,34.84,34.84,137540.0,32.846,32.846,32.7801,32.7801,137540.0
2024-01-12 15:20:00,34.84,34.89,34.83,34.88,77888.0,32.7801,32.8271,32.7707,32.8177,77888.0
2024-01-12 15:30:00,34.88,34.88,34.83,34.84,287152.0,32.8177,32.8177,32.7707,32.7801,287152.0
2024-01-12 15:40:00,34.84,34.89,34.83,34.87,228650.0,32.7801,32.8271,32.7707,32.8083,228650.0
2024-01-12 15:50:00,34.87,34.93,34.87,34.92,793724.0,32.8083,32.8648,32.8083,32.8554,793724.0
2024-01-16 09:30:00,34.82,34.94,34.61,34.77,229796.0,32.7613,32.8742,32.5637,32.7142,229796.0
2024-01-16 09:40:00,34.76,34.77,34.59,34.62,225398.0,32.7048,32.7142,32.5449,32.5731,225398.0
2024-01-16 09:50:00,34.62,34.65,34.49,34.56,184484.0,32.5731,32.6013,32.4508,32.5167,184484.0
2024-01-16 10:00:00,34.56,34.66,34.54,34.65,170250.0,32.5167,32.6107,32.4978,32.6013,170250.0
2024-01-16 10:10:00,34.66,34.75,34.62,34.73,150719.0,32.6107,32.6954,32.5731,32.6766,150719.0
2024-01-16 10:20:00,34.73,34.78,34.68,34.69,306116.0,32.6766,32.7236,32.6296,32.639,306116.0
2024-01-16 10:30:00,34.69,34.72,34.59,34.64,194397.0,32.639,32.6672,32.5449,32.5919,194397.0
2024-01-16 10:40:00,34.64,34.66,34.57,34.62,136062.0,32.5919,32.6107,32.5261,32.5731,136062.0
2024-01-16 10:50:00,34.62,34.62,34.55,34.62,164291.0,32.5731,32.5731,32.5072,32.5731,164291.0
2024-01-16 11:00:00,34.62,34.62,34.54,34.58,181411.0,32.5731,32.5731,32.4978,32.5355,181411.0
2024-01-16 11:10:00,34.58,34.67,34.56,34.65,168489.0,32.5355,32.6202,32.5167,32.6013,168489.0
2024-01-16 11:20:00,34.66,34.77,34.65,34.7,138908.0,32.6107,32.7142,32.6013,32.6484,138908.0
2024-01-16 11:30:00,34.7,34.71,34.66,34.69,124696.0,32.6484,32.6578,32.6107,32.639,124696.0
2024-01-16 11:40:00,34.69,34.7,34.65,34.67,108425.0,32.639,32.6484,32.6013,32.6202,108425.0
2024-01-16 11:50:00,34.68,34.7,34.63,34.63,111432.0,32.6296,32.6484,32.5825,32.5825,111432.0
2024-01-16 12:00:00,34.64,34.67,34.61,34.66,132639.0,32.5919,32.6202,32.5637,32.6107,132639.0
2024-01-16 12:10:00,34.66,34.76,34.65,34.74,93749.0,32.6107,32.7048,32.6013,32.686,93749.0
2024-01-16 12:20:00,34.75,34.8,34.74,34.79,51504.0,32.6954,32.7425,32.686,32.7331,51504.0
2024-01-16 12:30:00,34.79,34.8,34.7,34.72,51657.0,32.7331,32.7425,32.6484,32.6672,51657.0
2024-01-16 12:40:00,34.73,34.77,34.73,34.74,58598.0,32.6766,32.7142,32.6766,32.686,58598.0
2024-01-16 12:50:00,34.74,34.77,34.72,34.75,50218.0,32.686,32.7142,32.6672,32.6954,50218.0
2024-01-16 13:00:00,34.74,34.79,34.72,34.73,118631.0,32.686,32.7331,32.6672,32.6766,118631.0
2024-01-16 13:10:00,34.73,34.81,34.73,34.8,74550.0,32.6766,32.7519,32.6766,32.7425,74550.0
2024-01-16 13:20:00,34.8,34.8,34.74,34.77,121086.0,32.7425,32.7425,32.686,32.7142,121086.0
2024-01-16 13:30:00,34.77,34.79,34.72,34.77,83201.0,32.7142,32.7331,32.6672,32.7142,83201.0
2024-01-16 13:40:00,34.78,34.78,34.67,34.68,115443.0,32.7236,32.7236,32.6202,32.6296,115443.0
2024-01-16 13:50:00,34.68,34.68,34.58,34.61,146266.0,32.6296,32.6296,32.5355,32.5637,146266.0
2024-01-16 14:00:00,34.62,34.7,34.6,34.7,83452.0,32.5731,32.6484,32.5543,32.6484,83452.0
2024-01-16 14:10:00,34.7,34.7,34.64,34.66,67921.0,32.6484,32.6484,32.5919,32.6107,67921.0
2024-01-16 14:20:00,34.66,34.71,34.64,34.68,65204.0,32.6107,32.6578,32.5919,32.6296,65204.0
2024-01-16 14:30:00,34.67,34.68,34.64,34.66,62148.0,32.6202,32.6296,32.5919,32.6107,62148.0
2024-01-16 14:40:00,34.66,34.71,34.65,34.7,93775.0,32.6107,32.6578,32.6013,32.6484,93775.0
2024-01-16 14:50:00,34.7,34.71,34.67,34.7,72517.0,32.6484,32.6578,32.6202,32.6484,72517.0
2024-01-16 15:00:00,34.7,34.71,34.65,34.68,95834.0,32.6484,32.6578,32.6013,32.6296,95834.0
2024-01-16 15:10:00,34.68,34.68,34.57,34.59,249581.0,32.6296,32.6296,32.5261,32.5449,249581.0
2024-01-16 15:20:00,34.6,34.63,34.59,34.62,110954.0,32.5543,32.5825,32.5449,32.5731,110954.0
2024-01-16 15:30:00,34.62,34.62,34.52,34.54,176461.0,32.5731,32.5731,32.479,32.4978,176461.0
2024-01-16 15:40:00,34.53,34.57,34.51,34.53,294558.0,32.4884,32.5261,32.4696,32.4884,294558.0
2024-01-16 15:50:00,34.53,34.58,34.52,34.57,682244.0,32.4884,32.5355,32.479,32.5261,682244.0
2024-01-17 09:30:00,34.23,34.36,34.09,34.34,247684.0,32.2062,32.3285,32.0744,32.3097,247684.0
2024-01-17 09:40:00,34.35,34.53,34.33,34.53,121842.0,32.3191,32.4884,32.3003,32.4884,121842.0
2024-01-17 09:50:00,34.52,34.6,34.47,34.59,138435.0,32.479,32.5543,32.432,32.5449,138435.0
2024-01-17 10:00:00,34.59,34.61,34.52,34.52,158155.0,32.5449,32.5637,32.479,32.479,158155.0
2024-01-17 10:10:00,34.52,34.57,34.47,34.5,144207.0,32.479,32.5261,32.432,32.4602,144207.0
2024-01-17 10:20:00,34.49,34.54,34.48,34.51,138314.0,32.4508,32.4978,32.4414,32.4696,138314.0
2024-01-17 10:30:00,34.51,34.58,34.5,34.54,144449.0,32.4696,32.5355,32.4602,32.4978,144449.0
2024-01-17 10:40:00,34.54,34.54,34.42,34.43,158880.0,32.4978,32.4978,32.3849,32.3943,158880.0
2024-01-17 10:50:00,34.43,34.44,34.36,34.4,128991.0,32.3943,32.4038,32.3285,32.3661,128991.0
2024-01-17 11:00:00,34.4,34.44,34.35,34.37,99041.0,32.3661,32.4038,32.3191,32.3379,99041.0
2024-01-17 11:10:00,34.35,34.39,34.34,34.38,88950.0,32.3191,32.3567,32.3097,32.3473,88950.0
2024-01-17 11:20:00,34.38,34.44,34.29,34.29,134639.0,32.3473,32.4038,32.2626,32.2626,134639.0
2024-01-17 11:30:00,34.28,34.35,34.22,34.33,190507.0,32.2532,32.3191,32.1968,32.3003,190507.0
2024-01-17 11:40:00,34.33,34.33,34.26,34.27,79935.0,32.3003,32.3003,32.2344,32.2438,79935.0
2024-01-17 11:50:00,34.27,34.27,34.2,34.27,148821.0,32.2438,32.2438,32.1779,32.2438,148821.0
2024-01-17 12:00:00,34.26,34.29,34.2,34.22,96371.0,32.2344,32.2626,32.1779,32.1968,96371.0
2024-01-17 12:10:00,34.23,34.24,34.17,34.18,63881.0,32.2062,32.2156,32.1497,32.1591,63881.0
2024-01-17 12:20:00,34.18,34.18,34.15,34.16,65209.0,32.1591,32.1591,32.1309,32.1403,65209.0
2024-01-17 12:30:00,34.15,34.16,34.11,34.15,94129.0,32.1309,32.1403,32.0933,32.1309,94129.0
2024-01-17 12:40:00,34.15,34.18,34.14,34.18,57617.0,32.1309,32.1591,32.1215,32.1591,57617.0
2024-01-17 12:50:00,34.17,34.2,34.14,34.15,50048.0,32.1497,32.1779,32.1215,32.1309,50048.0
2024-01-17 13:00:00,34.14,34.15,34.11,34.13,87276.0,32.1215,32.1309,32.0933,32.1121,87276.0
2024-01-17 13:10:00,34.12,34.13,34.09,34.11,63612.0,32.1027,32.1121,32.0744,32.0933,63612.0
2024-01-17 13:20:00,34.11,34.12,34.01,34.01,85336.0,32.0933,32.1027,31.9992,31.9992,85336.0
2024-01-17 13:30:00,34.01,34.05,33.99,34.01,119277.0,31.9992,32.0368,31.9804,31.9992,119277.0
2024-01-17 13:40:00,34.01,34.02,33.97,33.98,81205.0,31.9992,32.0086,31.9615,31.9709,81205.0
2024-01-17 13:50:00,33.98,34.03,33.97,34.02,83740.0,31.9709,32.018,31.9615,32.0086,83740.0
2024-01-17 14:00:00,34.02,34.06,34.0,34.05,86430.0,32.0086,32.0462,31.9898,32.0368,86430.0
2024-01-17 14:10:00,34.05,34.13,34.02,34.13,151463.0,32.0368,32.1121,32.0086,32.1121,151463.0
2024-01-17 14:20:00,34.13,34.13,34.08,34.09,97427.0,32.1121,32.1121,32.065,32.0744,97427.0
2024-01-17 14:30:00,34.09,34.1,34.06,34.08,79623.0,32.0744,32.0839,32.0462,32.065,79623.0
2024-01-17 14:40:00,34.08,34.1,34.05,34.07,79571.0,32.065,32.0839,32.0368,32.0556,79571.0
2024-01-17 14:50:00,34.07,34.07,34.03,34.06,81509.0,32.0556,32.0556,32.018,32.0462,81509.0
2024-01-17 15:00:00,34.06,34.07,34.0,34.01,85951.0,32.0462,32.0556,31.9898,31.9992,85951.0
2024-01-17 15:10:00,34.01,34.03,33.97,34.0,133566.0,31.9992,32.018,31.9615,31.9898,133566.0
2024-01-17 15:20:00,34.01,34.01,33.97,33.97,119210.0,31.9992,31.9992,31.9615,31.9615,119210.0
2024-01-17 15:30:00,33.98,34.0,33.95,33.98,171882.0,31.9709,31.9898,31.9427,31.9709,171882.0
2024-01-17 15:40:00,33.98,34.02,33.97,33.98,231443.0,31.9709,32.0086,31.9615,31.9709,231443.0
2024-01-17 15:50:00,33.98,34.07,33.98,33.99,1017246.0,31.9709,32.0556,31.9709,31.9804,1017246.0
2024-01-18 09:30:00,33.94,34.06,33.78,34.01,138407.0,31.9333,32.0462,31.7828,31.9992,138407.0
2024-01-18 09:40:00,34.01,34.09,33.82,33.85,317186.0,31.9992,32.0744,31.8204,31.8486,317186.0
2024-01-18 09:50:00,33.84,33.84,33.73,33.73,78617.0,31.8392,31.8392,31.7357,31.7357,78617.0
2024-01-18 10:00:00,33.73,33.86,33.7,33.78,209044.0,31.7357,31.858,31.7075,31.7828,209044.0
2024-01-18 10:10:00,33.78,33.78,33.64,33.67,175489.0,31.7828,31.7828,31.6511,31.6793,175489.0
2024-01-18 10:20:00,33.67,33.86,33.63,33.84,108160.0,31.6793,31.858,31.6416,31.8392,108160.0
2024-01-18 10:30:00,33.84,33.89,33.79,33.8,116784.0,31.8392,31.8863,31.7922,31.8016,116784.0
2024-01-18 10:40:00,33.8,33.81,33.69,33.71,123428.0,31.8016,31.811,31.6981,31.7169,123428.0
2024-01-18 10:50:00,33.72,33.73,33.65,33.68,84126.0,31.7263,31.7357,31.6605,31.6887,84126.0
2024-01-18 11:00:00,33.68,33.72,33.62,33.68,77637.0,31.6887,31.7263,31.6322,31.6887,77637.0
2024-01-18 11:10:00,33.68,33.74,33.66,33.69,85192.0,31.6887,31.7451,31.6699,31.6981,85192.0
2024-01-18 11:20:00,33.68,33.75,33.66,33.73,61566.0,31.6887,31.7545,31.6699,31.7357,61566.0
2024-01-18 11:30:00,33.74,33.81,33.7,33.8,92783.0,31.7451,31.811,31.7075,31.8016,92783.0
2024-01-18 11:40:00,33.8,33.8,33.72,33.75,115634.0,31.8016,31.8016,31.7263,31.7545,115634.0
2024-01-18 11:50:00,33.76,33.78,33.74,33.74,82947.0,31.764,31.7828,31.7451,31.7451,82947.0
2024-01-18 12:00:00,33.75,33.76,33.69,33.76,102775.0,31.7545,31.764,31.6981,31.764,102775.0
2024-01-18 12:10:00,33.76,33.8,33.74,33.74,82058.0,31.764,31.8016,31.7451,31.7451,82058.0
2024-01-18 12:20:00,33.74,33.74,33.7,33.73,46300.0,31.7451,31.7451,31.7075,31.7357,46300.0
2024-01-18 12:30:00,33.73,33.76,33.71,33.76,61454.0,31.7357,31.764,31.7169,31.764,61454.0
2024-01-18 12:40:00,33.76,33.78,33.72,33.73,113840.0,31.764,31.7828,31.7263,31.7357,113840.0
2024-01-18 12:50:00,33.73,33.78,33.69,33.7,115146.0,31.7357,31.7828,31.6981,31.7075,115146.0
2024-01-18 13:00:00,33.7,33.71,33.63,33.66,60093.0,31.7075,31.7169,31.6416,31.6699,60093.0
2024-01-18 13:10:00,33.66,33.66,33.61,33.63,58626.0,31.6699,31.6699,31.6228,31.6416,58626.0
2024-01-18 13:20:00,33.64,33.67,33.63,33.65,59710.0,31.6511,31.6793,31.6416,31.6605,59710.0
2024-01-18 13:30:00,33.65,33.72,33.64,33.7,72495.0,31.6605,31.7263,31.6511,31.7075,72495.0
2024-01-18 13:40:00,33.7,33.71,33.66,33.68,107715.0,31.7075,31.7169,31.6699,31.6887,107715.0
2024-01-18 13:50:00,33.69,33.79,33.68,33.79,70536.0,31.6981,31.7922,31.6887,31.7922,70536.0
2024-01-18 14:00:00,33.79,33.82,33.78,33.79,85438.0,31.7922,31.8204,31.7828,31.7922,85438.0
2024-01-18 14:10:00,33.8,33.8,33.76,33.79,86888.0,31.8016,31.8016,31.764,31.7922,86888.0
2024-01-18 14:20:00,33.79,33.85,33.78,33.85,99297.0,31.7922,31.8486,31.7828,31.8486,99297.0
2024-01-18 14:30:00,33.85,33.86,33.81,33.82,122476.0,31.8486,31.858,31.811,31.8204,122476.0
2024-01-18 14:40:00,33.82,33.83,33.74,33.77,103345.0,31.8204,31.8298,31.7451,31.7734,103345.0
2024-01-18 14:50:00,33.77,33.86,33.77,33.86,85967.0,31.7734,31.858,31.7734,31.858,85967.0
2024-01-18 15:00:00,33.86,33.9,33.83,33.89,86983.0,31.858,31.8957,31.8298,31.8863,86983.0
2024-01-18 15:10:00,33.9,33.95,33.87,33.91,141350.0,31.8957,31.9427,31.8675,31.9051,141350.0
2024-01-18 15:20:00,33.91,33.95,33.91,33.95,131729.0,31.9051,31.9427,31.9051,31.9427,131729.0
2024-01-18 15:30:00,33.95,33.97,33.91,33.95,271534.0,31.9427,31.9615,31.9051,31.9427,271534.0
2024-01-18 15:40:00,33.95,33.98,33.94,33.95,255877.0,31.9427,31.9709,31.9333,31.9427,255877.0
2024-01-18 15:50:00,33.94,33.99,33.85,33.85,815727.0,31.9333,31.9804,31.8486,31.8486,815727.0
2024-01-19 09:30:00,34.06,34.06,33.63,33.68,524928.0,32.0462,32.0462,31.6416,31.6887,524928.0
2024-01-19 09:40:00,33.67,33.85,33.66,33.84,130448.0,31.6793,31.8486,31.6699,31.8392,130448.0
2024-01-19 09:50:00,33.85,33.86,33.76,33.77,79370.0,31.8486,31.858,31.764,31.7734,79370.0
2024-01-19 10:00:00,33.77,33.81,33.69,33.74,113582.0,31.7734,31.811,31.6981,31.7451,113582.0
2024-01-19 10:10:00,33.75,33.75,33.68,33.72,95967.0,31.7545,31.7545,31.6887,31.7263,95967.0
2024-01-19 10:20:00,33.72,33.77,33.7,33.72,105271.0,31.7263,31.7734,31.7075,31.7263,105271.0
2024-01-19 10:30:00,33.71,33.72,33.6,33.67,103456.0,31.7169,31.7263,31.6134,31.6793,103456.0
2024-01-19 10:40:00,33.68,33.72,33.65,33.66,74153.0,31.6887,31.7263,31.6605,31.6699,74153.0
2024-01-19 10:50:00,33.65,33.73,33.65,33.73,70963.0,31.6605,31.7357,31.6605,31.7357,70963.0
2024-01-19 11:00:00,33.72,33.74,33.68,33.7,152523.0,31.7263,31.7451,31.6887,31.7075,152523.0
2024-01-19 11:10:00,33.71,33.72,33.64,33.66,122151.0,31.7169,31.7263,31.6511,31.6699,122151.0
2024-01-19 11:20:00,33.65,33.68,33.63,33.67,57615.0,31.6605,31.6887,31.6416,31.6793,57615.0
2024-01-19 11:30:00,33.68,33.68,33.61,33.64,66374.0,31.6887,31.6887,31.6228,31.6511,66374.0
2024-01-19 11:40:00,33.64,33.64,33.52,33.55,94108.0,31.6511,31.6511,31.5381,31.5664,94108.0
2024-01-19 11:50:00,33.55,33.59,33.55,33.58,118118.0,31.5664,31.604,31.5664,31.5946,118118.0
2024-01-19 12:00:00,33.57,33.58,33.51,33.54,78765.0,31.5852,31.5946,31.5287,31.557,78765.0
2024-01-19 12:10:00,33.53,33.56,33.49,33.53,103039.0,31.5476,31.5758,31.5099,31.5476,103039.0
2024-01-19 12:20:00,33.52,33.59,33.48,33.59,61820.0,31.5381,31.604,31.5005,31.604,61820.0
2024-01-19 12:30:00,33.59,33.67,33.58,33.65,149629.0,31.604,31.6793,31.5946,31.6605,149629.0
2024-01-19 12:40:00,33.64,33.65,33.58,33.63,95945.0,31.6511,31.6605,31.5946,31.6416,95945.0
2024-01-19 12:50:00,33.64,33.7,33.64,33.69,98860.0,31.6511,31.7075,31.6511,31.6981,98860.0
2024-01-19 13:00:00,33.7,33.7,33.63,33.68,84901.0,31.7075,31.7075,31.6416,31.6887,84901.0
2024-01-19 13:10:00,33.67,33.78,33.67,33.72,121232.0,31.6793,31.7828,31.6793,31.7263,121232.0
2024-01-19 13:20:00,33.73,33.79,33.72,33.77,108743.0,31.7357,31.7922,31.7263,31.7734,108743.0
2024-01-19 13:30:00,33.78,33.81,33.75,33.8,90102.0,31.7828,31.811,31.7545,31.8016,90102.0
2024-01-19 13:40:00,33.8,33.83,33.76,33.79,55637.0,31.8016,31.8298,31.764,31.7922,55637.0
2024-01-19 13:50:00,33.78,33.8,33.77,33.79,43512.0,31.7828,31.8016,31.7734,31.7922,43512.0
2024-01-19 14:00:00,33.79,33.81,33.75,33.76,63233.0,31.7922,31.811,31.7545,31.764,63233.0
2024-01-19 14:10:00,33.76,33.84,33.76,33.83,98251.0,31.764,31.8392,31.764,31.8298,98251.0
2024-01-19 14:20:00,33.83,33.88,33.8,33.8,94066.0,31.8298,31.8769,31.8016,31.8016,94066.0
2024-01-19 14:30:00,33.81,33.82,33.74,33.77,85315.0,31.811,31.8204,31.7451,31.7734,85315.0
2024-01-19 14:40:00,33.77,33.82,33.76,33.82,139665.0,31.7734,31.8204,31.764,31.8204,139665.0
2024-01-19 14:50:00,33.82,33.85,33.78,33.84,131975.0,31.8204,31.8486,31.7828,31.8392,131975.0
2024-01-19 15:00:00,33.84,33.91,33.82,33.88,164379.0,31.8392,31.9051,31.8204,31.8769,164379.0
2024-01-19 15:10:00,33.87,33.88,33.79,33.8,170273.0,31.8675,31.8769,31.7922,31.8016,170273.0
2024-01-19 15:20:00,33.8,33.83,33.78,33.83,137669.0,31.8016,31.8298,31.7828,31.8298,137669.0
2024-01-19 15:30:00,33.83,33.84,33.79,33.82,197868.0,31.8298,31.8392,31.7922,31.8204,197868.0
2024-01-19 15:40:00,33.82,33.83,33.78,33.82,353922.0,31.8204,31.8298,31.7828,31.8204,353922.0
2024-01-19 15:50:00,33.82,33.87,33.78,33.87,841147.0,31.8204,31.8675,31.7828,31.8675,841147.0
2024-01-22 09:30:00,33.86,33.91,33.72,33.9,146023.0,31.858,31.9051,31.7263,31.8957,146023.0
2024-01-22 09:40:00,33.91,33.99,33.89,33.95,119334.0,31.9051,31.9804,31.8863,31.9427,119334.0
2024-01-22 09:50:00,33.95,34.01,33.93,33.95,92911.0,31.9427,31.9992,31.9239,31.9427,92911.0
2024-01-22 10:00:00,33.95,33.97,33.86,33.93,191829.0,31.9427,31.9615,31.858,31.9239,191829.0
2024-01-22 10:10:00,33.93,34.03,33.92,34.01,91470.0,31.9239,32.018,31.9145,31.9992,91470.0
2024-01-22 10:20:00,34.01,34.07,34.0,34.01,82146.0,31.9992,32.0556,31.9898,31.9992,82146.0
2024-01-22 10:30:00,34.02,34.03,33.96,33.97,112653.0,32.0086,32.018,31.9521,31.9615,112653.0
2024-01-22 10:40:00,33.97,34.01,33.93,33.94,107356.0,31.9615,31.9992,31.9239,31.9333,107356.0
2024-01-22 10:50:00,33.93,33.97,33.87,33.88,101445.0,31.9239,31.9615,31.8675,31.8769,101445.0
2024-01-22 11:00:00,33.88,33.89,33.79,33.82,95699.0,31.8769,31.8863,31.7922,31.8204,95699.0
2024-01-22 11:10:00,33.81,33.81,33.76,33.77,71444.0,31.811,31.811,31.764,31.7734,71444.0
2024-01-22 11:20:00,33.77,33.81,33.76,33.8,68582.0,31.7734,31.811,31.764,31.8016,68582.0
2024-01-22 11:30:00,33.8,33.81,33.77,33.77,64711.0,31.8016,31.811,31.7734,31.7734,64711.0
2024-01-22 11:40:00,33.77,33.8,33.73,33.78,113802.0,31.7734,31.8016,31.7357,31.7828,113802.0
2024-01-22 11:50:00,33.77,33.8,33.74,33.78,107263.0,31.7734,31.8016,31.7451,31.7828,107263.0
2024-01-22 12:00:00,33.79,33.8,33.72,33.75,49747.0,31.7922,31.8016,31.7263,31.7545,49747.0
2024-01-22 12:10:00,33.74,33.75,33.71,33.72,68545.0,31.7451,31.7545,31.7169,31.7263,68545.0
2024-01-22 12:20:00,33.72,33.74,33.7,33.7,52080.0,31.7263,31.7451,31.7075,31.7075,52080.0
2024-01-22 12:30:00,33.7,33.71,33.66,33.7,105074.0,31.7075,31.7169,31.6699,31.7075,105074.0
2024-01-22 12:40:00,33.7,33.74,33.69,33.7,117004.0,31.7075,31.7451,31.6981,31.7075,117004.0
2024-01-22 12:50:00,33.7,33.76,33.69,33.76,70341.0,31.7075,31.764,31.6981,31.764,70341.0
2024-01-22 13:00:00,33.76,33.81,33.75,33.8,53563.0,31.764,31.811,31.7545,31.8016,53563.0
2024-01-22 13:10:00,33.8,33.86,33.8,33.82,68288.0,31.8016,31.858,31.8016,31.8204,68288.0
2024-01-22 13:20:00,33.82,33.84,33.76,33.77,40857.0,31.8204,31.8392,31.764,31.7734,40857.0
2024-01-22 13:30:00,33.77,33.84,33.76,33.83,65416.0,31.7734,31.8392,31.764,31.8298,65416.0
2024-01-22 13:40:00,33.83,33.84,33.8,33.82,48106.0,31.8298,31.8392,31.8016,31.8204,48106.0
2024-01-22 13:50:00,33.83,33.83,33.79,33.8,40462.0,31.8298,31.8298,31.7922,31.8016,40462.0
2024-01-22 14:00:00,33.8,33.81,33.77,33.78,48960.0,31.8016,31.811,31.7734,31.7828,48960.0
2024-01-22 14:10:00,33.78,33.8,33.75,33.77,67754.0,31.7828,31.8016,31.7545,31.7734,67754.0
2024-01-22 14:20:00,33.77,33.79,33.75,33.79,42622.0,31.7734,31.7922,31.7545,31.7922,42622.0
2024-01-22 14:30:00,33.79,33.79,33.75,33.77,64359.0,31.7922,31.7922,31.7545,31.7734,64359.0
2024-01-22 14:40:00,33.77,33.8,33.74,33.8,90237.0,31.7734,31.8016,31.7451,31.8016,90237.0
2024-01-22 14:50:00,33.8,33.84,33.79,33.82,72802.0,31.8016,31.8392,31.7922,31.8204,72802.0
2024-01-22 15:00:00,33.81,33.85,33.8,33.84,68916.0,31.811,31.8486,31.8016,31.8392,68916.0
2024-01-22 15:10:00,33.84,33.9,33.82,33.89,122113.0,31.8392,31.8957,31.8204,31.8863,122113.0
2024-01-22 15:20:00,33.89,33.89,33.84,33.87,111887.0,31.8863,31.8863,31.8392,31.8675,111887.0
2024-01-22 15:30:00,33.87,33.91,33.86,33.9,208203.0,31.8675,31.9051,31.858,31.8957,208203.0
2024-01-22 15:40:00,33.9,33.95,33.88,33.91,218048.0,31.8957,31.9427,31.8769,31.9051,218048.0
2024-01-22 15:50:00,33.91,33.98,33.9,33.96,555718.0,31.9051,31.9709,31.8957,31.9521,555718.0
2024-01-23 09:30:00,33.91,34.01,33.83,33.95,100313.0,31.9051,31.9992,31.8298,31.9427,100313.0
2024-01-23 09:40:00,33.97,34.11,33.96,34.02,64764.0,31.9615,32.0933,31.9521,32.0086,64764.0
2024-01-23 09:50:00,34.02,34.05,33.94,34.02,71828.0,32.0086,32.0368,31.9333,32.0086,71828.0
2024-01-23 10:00:00,34.03,34.03,33.92,34.02,76450.0,32.018,32.018,31.9145,32.0086,76450.0
2024-01-23 10:10:00,34.01,34.02,33.95,34.01,68064.0,31.9992,32.0086,31.9427,31.9992,68064.0
2024-01-23 10:20:00,34.0,34.02,33.94,33.95,112617.0,31.9898,32.0086,31.9333,31.9427,112617.0
2024-01-23 10:30:00,33.95,33.95,33.86,33.88,137547.0,31.9427,31.9427,31.858,31.8769,137547.0
2024-01-23 10:40:00,33.87,33.89,33.78,33.81,80320.0,31.8675,31.8863,31.7828,31.811,80320.0
2024-01-23 10:50:00,33.8,33.84,33.75,33.8,96110.0,31.8016,31.8392,31.7545,31.8016,96110.0
2024-01-23 11:00:00,33.81,33.82,33.72,33.73,87598.0,31.811,31.8204,31.7263,31.7357,87598.0
2024-01-23 11:10:00,33.73,33.81,33.72,33.77,125904.0,31.7357,31.811,31.7263,31.7734,125904.0
2024-01-23 11:20:00,33.77,33.81,33.76,33.8,58331.0,31.7734,31.811,31.764,31.8016,58331.0
2024-01-23 11:30:00,33.79,33.83,33.78,33.82,55207.0,31.7922,31.8298,31.7828,31.8204,55207.0
2024-01-23 11:40:00,33.82,33.85,33.81,33.84,70106.0,31.8204,31.8486,31.811,31.8392,70106.0
2024-01-23 11:50:00,33.84,33.88,33.83,33.84,70478.0,31.8392,31.8769,31.8298,31.8392,70478.0
2024-01-23 12:00:00,33.84,33.89,33.84,33.87,94514.0,31.8392,31.8863,31.8392,31.8675,94514.0
2024-01-23 12:10:00,33.87,33.89,33.84,33.88,54715.0,31.8675,31.8863,31.8392,31.8769,54715.0
2024-01-23 12:20:00,33.89,33.9,33.86,33.88,43710.0,31.8863,31.8957,31.858,31.8769,43710.0
2024-01-23 12:30:00,33.87,33.88,33.84,33.84,41486.0,31.8675,31.8769,31.8392,31.8392,41486.0
2024-01-23 12:40:00,33.84,33.87,33.84,33.86,53610.0,31.8392,31.8675,31.8392,31.858,53610.0
2024-01-23 12:50:00,33.86,33.89,33.85,33.89,44745.0,31.858,31.8863,31.8486,31.8863,44745.0
2024-01-23 13:00:00,33.89,33.89,33.86,33.87,72830.0,31.8863,31.8863,31.858,31.8675,72830.0
2024-01-23 13:10:00,33.87,33.91,33.86,33.9,64190.0,31.8675,31.9051,31.858,31.8957,64190.0
2024-01-23 13:20:00,33.89,33.93,33.87,33.93,40225.0,31.8863,31.9239,31.8675,31.9239,40225.0
2024-01-23 13:30:00,33.93,33.94,33.89,33.92,67899.0,31.9239,31.9333,31.8863,31.9145,67899.0
2024-01-23 13:40:00,33.91,33.92,33.88,33.89,47666.0,31.9051,31.9145,31.8769,31.8863,47666.0
2024-01-23 13:50:00,33.88,33.9,33.84,33.87,52794.0,31.8769,31.8957,31.8392,31.8675,52794.0
2024-01-23 14:00:00,33.86,33.88,33.85,33.87,37690.0,31.858,31.8769,31.8486,31.8675,37690.0
2024-01-23 14:10:00,33.87,33.9,33.87,33.88,51193.0,31.8675,31.8957,31.8675,31.8769,51193.0
2024-01-23 14:20:00,33.89,33.89,33.85,33.89,34393.0,31.8863,31.8863,31.8486,31.8863,34393.0
2024-01-23 14:30:00,33.89,33.89,33.85,33.87,53314.0,31.8863,31.8863,31.8486,31.8675,53314.0
2024-01-23 14:40:00,33.87,33.91,33.85,33.9,62259.0,31.8675,31.9051,31.8486,31.8957,62259.0
2024-01-23 14:50:00,33.9,33.93,33.88,33.93,57112.0,31.8957,31.9239,31.8769,31.9239,57112.0
2024-01-23 15:00:00,33.93,33.95,33.91,33.93,84301.0,31.9239,31.9427,31.9051,31.9239,84301.0
2024-01-23 15:10:00,33.93,33.96,33.91,33.95,102138.0,31.9239,31.9521,31.9051,31.9427,102138.0
2024-01-23 15:20:00,33.95,33.96,33.93,33.95,81388.0,31.9427,31.9521,31.9239,31.9427,81388.0
2024-01-23 15:30:00,33.95,33.99,33.94,33.95,148596.0,31.9427,31.9804,31.9333,31.9427,148596.0
2024-01-23 15:40:00,33.95,33.96,33.92,33.95,175876.0,31.9427,31.9521,31.9145,31.9427,175876.0
2024-01-23 15:50:00,33.95,33.97,33.93,33.95,374102.0,31.9427,31.9615,31.9239,31.9427,374102.0
2024-01-24 09:30:00,34.11,34.23,34.02,34.22,105102.0,32.0933,32.2062,32.0086,32.1968,105102.0
2024-01-24 09:40:00,34.22,34.22,34.1,34.19,86766.0,32.1968,32.1968,32.0839,32.1685,86766.0
2024-01-24 09:50:00,34.18,34.19,34.07,34.09,101720.0,32.1591,32.1685,32.0556,32.0744,101720.0
2024-01-24 10:00:00,34.09,34.12,33.98,33.98,96654.0,32.0744,32.1027,31.9709,31.9709,96654.0
2024-01-24 10:10:00,33.98,34.05,33.97,34.01,69299.0,31.9709,32.0368,31.9615,31.9992,69299.0
2024-01-24 10:20:00,34.01,34.06,33.99,34.02,56360.0,31.9992,32.0462,31.9804,32.0086,56360.0
2024-01-24 10:30:00,34.03,34.11,34.02,34.06,72870.0,32.018,32.0933,32.0086,32.0462,72870.0
2024-01-24 10:40:00,34.07,34.15,34.05,34.14,67645.0,32.0556,32.1309,32.0368,32.1215,67645.0
2024-01-24 10:50:00,34.15,34.15,34.09,34.13,80570.0,32.1309,32.1309,32.0744,32.1121,80570.0
2024-01-24 11:00:00,34.13,34.18,34.12,34.18,58064.0,32.1121,32.1591,32.1027,32.1591,58064.0
2024-01-24 11:10:00,34.18,34.23,34.16,34.2,83479.0,32.1591,32.2062,32.1403,32.1779,83479.0
2024-01-24 11:20:00,34.2,34.26,34.19,34.25,77803.0,32.1779,32.2344,32.1685,32.225,77803.0
2024-01-24 11:30:00,34.25,34.27,34.24,34.24,82798.0,32.225,32.2438,32.2156,32.2156,82798.0
2024-01-24 11:40:00,34.24,34.24,34.2,34.22,59323.0,32.2156,32.2156,32.1779,32.1968,59323.0
2024-01-24 11:50:00,34.22,34.23,34.18,34.2,52141.0,32.1968,32.2062,32.1591,32.1779,52141.0
2024-01-24 12:00:00,34.2,34.2,34.13,34.16,223701.0,32.1779,32.1779,32.1121,32.1403,223701.0
2024-01-24 12:10:00,34.16,34.17,34.13,34.15,55642.0,32.1403,32.1497,32.1121,32.1309,55642.0
2024-01-24 12:20:00,34.15,34.17,34.12,34.12,51356.0,32.1309,32.1497,32.1027,32.1027,51356.0
2024-01-24 12:30:00,34.12,34.14,34.1,34.13,80232.0,32.1027,32.1215,32.0839,32.1121,80232.0
2024-01-24 12:40:00,34.12,34.13,34.07,34.08,45973.0,32.1027,32.1121,32.0556,32.065,45973.0
2024-01-24 12:50:00,34.08,34.1,34.02,34.06,75622.0,32.065,32.0839,32.0086,32.0462,75622.0
2024-01-24 13:00:00,34.07,34.07,34.01,34.04,66838.0,32.0556,32.0556,31.9992,32.0274,66838.0
2024-01-24 13:10:00,34.04,34.07,34.02,34.06,94131.0,32.0274,32.0556,32.0086,32.0462,94131.0
2024-01-24 13:20:00,34.06,34.1,34.05,34.08,130745.0,32.0462,32.0839,32.0368,32.065,130745.0
2024-01-24 13:30:00,34.08,34.1,34.05,34.09,86026.0,32.065,32.0839,32.0368,32.0744,86026.0
2024-01-24 13:40:00,34.09,34.15,34.08,34.14,69430.0,32.0744,32.1309,32.065,32.1215,69430.0
2024-01-24 13:50:00,34.15,34.16,34.12,34.15,59812.0,32.1309,32.1403,32.1027,32.1309,59812.0
2024-01-24 14:00:00,34.15,34.17,34.13,34.17,62611.0,32.1309,32.1497,32.1121,32.1497,62611.0
2024-01-24 14:10:00,34.16,34.19,34.15,34.18,55283.0,32.1403,32.1685,32.1309,32.1591,55283.0
2024-01-24 14:20:00,34.18,34.18,34.13,34.15,44025.0,32.1591,32.1591,32.1121,32.1309,44025.0
2024-01-24 14:30:00,34.14,34.17,34.13,34.15,47076.0,32.1215,32.1497,32.1121,32.1309,47076.0
2024-01-24 14:40:00,34.15,34.17,34.14,34.15,56885.0,32.1309,32.1497,32.1215,32.1309,56885.0
2024-01-24 14:50:00,34.15,34.17,34.12,34.16,56413.0,32.1309,32.1497,32.1027,32.1403,56413.0
2024-01-24 15:00:00,34.16,34.19,34.15,34.19,52144.0,32.1403,32.1685,32.1309,32.1685,52144.0
2024-01-24 15:10:00,34.18,34.19,34.1,34.12,106117.0,32.1591,32.1685,32.0839,32.1027,106117.0
2024-01-24 15:20:00,34.12,34.13,34.06,34.08,100012.0,32.1027,32.1121,32.0462,32.065,100012.0
2024-01-24 15:30:00,34.07,34.1,34.05,34.1,79655.0,32.0556,32.0839,32.0368,32.0839,79655.0
2024-01-24 15:40:00,34.09,34.14,34.06,34.07,196730.0,32.0744,32.1215,32.0462,32.0556,196730.0
2024-01-24 15:50:00,34.06,34.08,34.01,34.02,688353.0,32.0462,32.065,31.9992,32.0086,688353.0
2024-01-25 09:30:00,34.27,34.27,34.06,34.13,95438.0,32.2438,32.2438,32.0462,32.1121,95438.0
2024-01-25 09:40:00,34.14,34.18,34.1,34.14,46465.0,32.1215,32.1591,32.0839,32.1215,46465.0
2024-01-25 09:50:00,34.15,34.31,34.15,34.29,66725.0,32.1309,32.2814,32.1309,32.2626,66725.0
2024-01-25 10:00:00,34.29,34.29,34.19,34.25,67570.0,32.2626,32.2626,32.1685,32.225,67570.0
2024-01-25 10:10:00,34.25,34.25,34.1,34.14,70312.0,32.225,32.225,32.0839,32.1215,70312.0
2024-01-25 10:20:00,34.14,34.19,34.13,34.14,59777.0,32.1215,32.1685,32.1121,32.1215,59777.0
2024-01-25 10:30:00,34.15,34.15,33.98,34.01,103306.0,32.1309,32.1309,31.9709,31.9992,103306.0
2024-01-25 10:40:00,34.02,34.06,33.98,34.04,190699.0,32.0086,32.0462,31.9709,32.0274,190699.0
2024-01-25 10:50:00,34.05,34.11,34.02,34.11,57332.0,32.0368,32.0933,32.0086,32.0933,57332.0
2024-01-25 11:00:00,34.1,34.19,34.07,34.14,78003.0,32.0839,32.1685,32.0556,32.1215,78003.0
2024-01-25 11:10:00,34.14,34.18,34.13,34.18,46754.0,32.1215,32.1591,32.1121,32.1591,46754.0
2024-01-25 11:20:00,34.18,34.23,34.15,34.23,74553.0,32.1591,32.2062,32.1309,32.2062,74553.0
2024-01-25 11:30:00,34.22,34.26,34.19,34.24,65818.0,32.1968,32.2344,32.1685,32.2156,65818.0
2024-01-25 11:40:00,34.23,34.25,34.17,34.25,66140.0,32.2062,32.225,32.1497,32.225,66140.0
2024-01-25 11:50:00,34.25,34.28,34.2,34.2,127705.0,32.225,32.2532,32.1779,32.1779,127705.0
2024-01-25 12:00:00,34.21,34.26,34.15,34.16,82346.0,32.1874,32.2344,32.1309,32.1403,82346.0
2024-01-25 12:10:00,34.15,34.18,34.14,34.16,43342.0,32.1309,32.1591,32.1215,32.1403,43342.0
2024-01-25 12:20:00,34.16,34.19,34.14,34.19,65863.0,32.1403,32.1685,32.1215,32.1685,65863.0
2024-01-25 12:30:00,34.2,34.23,34.2,34.23,83471.0,32.1779,32.2062,32.1779,32.2062,83471.0
2024-01-25 12:40:00,34.23,34.23,34.14,34.16,75782.0,32.2062,32.2062,32.1215,32.1403,75782.0
2024-01-25 12:50:00,34.16,34.22,34.16,34.22,48745.0,32.1403,32.1968,32.1403,32.1968,48745.0
2024-01-25 13:00:00,34.22,34.26,34.21,34.23,43602.0,32.1968,32.2344,32.1874,32.2062,43602.0
2024-01-25 13:10:00,34.24,34.27,34.22,34.25,60964.0,32.2156,32.2438,32.1968,32.225,60964.0
2024-01-25 13:20:00,34.25,34.26,34.22,34.25,46452.0,32.225,32.2344,32.1968,32.225,46452.0
2024-01-25 13:30:00,34.25,34.31,34.25,34.29,75482.0,32.225,32.2814,32.225,32.2626,75482.0
2024-01-25 13:40:00,34.29,34.34,34.28,34.32,55893.0,32.2626,32.3097,32.2532,32.2908,55893.0
2024-01-25 13:50:00,34.32,34.34,34.3,34.32,95928.0,32.2908,32.3097,32.272,32.2908,95928.0
2024-01-25 14:00:00,34.32,34.32,34.27,34.3,119955.0,32.2908,32.2908,32.2438,32.272,119955.0
2024-01-25 14:10:00,34.3,34.32,34.28,34.3,82694.0,32.272,32.2908,32.2532,32.272,82694.0
2024-01-25 14:20:00,34.29,34.3,34.28,34.3,80631.0,32.2626,32.272,32.2532,32.272,80631.0
2024-01-25 14:30:00,34.3,34.33,34.28,34.29,243422.0,32.272,32.3003,32.2532,32.2626,243422.0
2024-01-25 14:40:00,34.28,34.3,34.21,34.22,91559.0,32.2532,32.272,32.1874,32.1968,91559.0
2024-01-25 14:50:00,34.22,34.26,34.2,34.23,247892.0,32.1968,32.2344,32.1779,32.2062,247892.0
2024-01-25 15:00:00,34.23,34.24,34.16,34.18,112126.0,32.2062,32.2156,32.1403,32.1591,112126.0
2024-01-25 15:10:00,34.18,34.21,34.15,34.16,108520.0,32.1591,32.1874,32.1309,32.1403,108520.0
2024-01-25 15:20:00,34.17,34.2,34.16,34.18,113066.0,32.1497,32.1779,32.1403,32.1591,113066.0
2024-01-25 15:30:00,34.18,34.25,34.15,34.25,253669.0,32.1591,32.225,32.1309,32.225,253669.0
2024-01-25 15:40:00,34.25,34.32,34.24,34.27,173216.0,32.225,32.2908,32.2156,32.2438,173216.0
2024-01-25 15:50:00,34.28,34.44,34.27,34.44,793989.0,32.2532,32.4038,32.2438,32.4038,793989.0
2024-01-26 09:30:00,34.45,34.67,34.39,34.66,125890.0,32.4132,32.6202,32.3567,32.6107,125890.0
2024-01-26 09:40:00,34.67,34.7,34.55,34.62,87299.0,32.6202,32.6484,32.5072,32.5731,87299.0
2024-01-26 09:50:00,34.62,34.74,34.61,34.65,86026.0,32.5731,32.686,32.5637,32.6013,86026.0
2024-01-26 10:00:00,34.65,34.72,34.59,34.68,77033.0,32.6013,32.6672,32.5449,32.6296,77033.0
2024-01-26 10:10:00,34.68,34.72,34.66,34.69,56170.0,32.6296,32.6672,32.6107,32.639,56170.0
2024-01-26 10:20:00,34.69,34.74,34.67,34.71,75408.0,32.639,32.686,32.6202,32.6578,75408.0
2024-01-26 10:30:00,34.72,34.78,34.68,34.77,81216.0,32.6672,32.7236,32.6296,32.7142,81216.0
2024-01-26 10:40:00,34.77,34.84,34.76,34.81,120384.0,32.7142,32.7801,32.7048,32.7519,120384.0
2024-01-26 10:50:00,34.8,34.82,34.76,34.8,82388.0,32.7425,32.7613,32.7048,32.7425,82388.0
2024-01-26 11:00:00,34.8,34.85,34.78,34.8,79769.0,32.7425,32.7895,32.7236,32.7425,79769.0
2024-01-26 11:10:00,34.8,34.8,34.68,34.7,65716.0,32.7425,32.7425,32.6296,32.6484,65716.0
2024-01-26 11:20:00,34.7,34.76,34.66,34.75,141112.0,32.6484,32.7048,32.6107,32.6954,141112.0
2024-01-26 11:30:00,34.75,34.77,34.72,34.73,170025.0,32.6954,32.7142,32.6672,32.6766,170025.0
2024-01-26 11:40:00,34.73,34.74,34.66,34.68,87603.0,32.6766,32.686,32.6107,32.6296,87603.0
2024-01-26 11:50:00,34.68,34.72,34.65,34.69,100087.0,32.6296,32.6672,32.6013,32.639,100087.0
2024-01-26 12:00:00,34.69,34.69,34.63,34.63,125495.0,32.639,32.639,32.5825,32.5825,125495.0
2024-01-26 12:10:00,34.63,34.63,34.57,34.58,133912.0,32.5825,32.5825,32.5261,32.5355,133912.0
2024-01-26 12:20:00,34.58,34.59,34.54,34.55,210269.0,32.5355,32.5449,32.4978,32.5072,210269.0
2024-01-26 12:30:00,34.55,34.57,34.52,34.53,111874.0,32.5072,32.5261,32.479,32.4884,111874.0
2024-01-26 12:40:00,34.53,34.59,34.5,34.57,149789.0,32.4884,32.5449,32.4602,32.5261,149789.0
2024-01-26 12:50:00,34.58,34.64,34.56,34.64,68357.0,32.5355,32.5919,32.5167,32.5919,68357.0
2024-01-26 13:00:00,34.64,34.68,34.61,34.66,101861.0,32.5919,32.6296,32.5637,32.6107,101861.0
2024-01-26 13:10:00,34.67,34.67,34.6,34.64,67220.0,32.6202,32.6202,32.5543,32.5919,67220.0
2024-01-26 13:20:00,34.63,34.69,34.62,34.66,77952.0,32.5825,32.639,32.5731,32.6107,77952.0
2024-01-26 13:30:00,34.66,34.72,34.66,34.72,47423.0,32.6107,32.6672,32.6107,32.6672,47423.0
2024-01-26 13:40:00,34.71,34.76,34.66,34.76,64387.0,32.6578,32.7048,32.6107,32.7048,64387.0
2024-01-26 13:50:00,34.76,34.77,34.73,34.73,62658.0,32.7048,32.7142,32.6766,32.6766,62658.0
2024-01-26 14:00:00,34.73,34.76,34.71,34.72,60262.0,32.6766,32.7048,32.6578,32.6672,60262.0
2024-01-26 14:10:00,34.72,34.74,34.71,34.73,75691.0,32.6672,32.686,32.6578,32.6766,75691.0
2024-01-26 14:20:00,34.73,34.73,34.69,34.72,53369.0,32.6766,32.6766,32.639,32.6672,53369.0
2024-01-26 14:30:00,34.72,34.74,34.69,34.74,61401.0,32.6672,32.686,32.639,32.686,61401.0
2024-01-26 14:40:00,34.74,34.77,34.73,34.76,58712.0,32.686,32.7142,32.6766,32.7048,58712.0
2024-01-26 14:50:00,34.77,34.81,34.76,34.8,83967.0,32.7142,32.7519,32.7048,32.7425,83967.0
2024-01-26 15:00:00,34.8,34.81,34.76,34.8,81015.0,32.7425,32.7519,32.7048,32.7425,81015.0
2024-01-26 15:10:00,34.8,34.81,34.77,34.77,89452.0,32.7425,32.7519,32.7142,32.7142,89452.0
2024-01-26 15:20:00,34.77,34.78,34.76,34.77,108782.0,32.7142,32.7236,32.7048,32.7142,108782.0
2024-01-26 15:30:00,34.77,34.85,34.77,34.84,148091.0,32.7142,32.7895,32.7142,32.7801,148091.0
2024-01-26 15:40:00,34.84,34.91,34.83,34.9,288315.0,32.7801,32.846,32.7707,32.8366,288315.0
2024-01-26 15:50:00,34.9,34.9,34.84,34.87,787648.0,32.8366,32.8366,32.7801,32.8083,787648.0
2024-01-29 09:30:00,34.82,34.89,34.66,34.7,133216.0,32.7613,32.8271,32.6107,32.6484,133216.0
2024-01-29 09:40:00,34.69,34.71,34.52,34.52,117575.0,32.639,32.6578,32.479,32.479,117575.0
2024-01-29 09:50:00,34.51,34.61,34.47,34.59,64088.0,32.4696,32.5637,32.432,32.5449,64088.0
2024-01-29 10:00:00,34.6,34.66,34.59,34.64,119915.0,32.5543,32.6107,32.5449,32.5919,119915.0
2024-01-29 10:10:00,34.64,34.65,34.57,34.64,119762.0,32.5919,32.6013,32.5261,32.5919,119762.0
2024-01-29 10:20:00,34.63,34.63,34.45,34.45,269603.0,32.5825,32.5825,32.4132,32.4132,269603.0
2024-01-29 10:30:00,34.45,34.51,34.4,34.51,103852.0,32.4132,32.4696,32.3661,32.4696,103852.0
2024-01-29 10:40:00,34.51,34.6,34.5,34.58,77326.0,32.4696,32.5543,32.4602,32.5355,77326.0
2024-01-29 10:50:00,34.57,34.57,34.49,34.52,54706.0,32.5261,32.5261,32.4508,32.479,54706.0
2024-01-29 11:00:00,34.52,34.58,34.52,34.55,104982.0,32.479,32.5355,32.479,32.5072,104982.0
2024-01-29 11:10:00,34.55,34.61,34.52,34.59,78387.0,32.5072,32.5637,32.479,32.5449,78387.0
2024-01-29 11:20:00,34.59,34.63,34.59,34.59,46448.0,32.5449,32.5825,32.5449,32.5449,46448.0
2024-01-29 11:30:00,34.59,34.63,34.57,34.59,106642.0,32.5449,32.5825,32.5261,32.5449,106642.0
2024-01-29 11:40:00,34.59,34.62,34.56,34.6,60741.0,32.5449,32.5731,32.5167,32.5543,60741.0
2024-01-29 11:50:00,34.62,34.66,34.6,34.66,111045.0,32.5731,32.6107,32.5543,32.6107,111045.0
2024-01-29 12:00:00,34.66,34.67,34.63,34.66,109852.0,32.6107,32.6202,32.5825,32.6107,109852.0
2024-01-29 12:10:00,34.66,34.66,34.6,34.62,72079.0,32.6107,32.6107,32.5543,32.5731,72079.0
2024-01-29 12:20:00,34.62,34.63,34.59,34.6,43068.0,32.5731,32.5825,32.5449,32.5543,43068.0
2024-01-29 12:30:00,34.6,34.61,34.58,34.61,54488.0,32.5543,32.5637,32.5355,32.5637,54488.0
2024-01-29 12:40:00,34.61,34.61,34.5,34.51,137395.0,32.5637,32.5637,32.4602,32.4696,137395.0
2024-01-29 12:50:00,34.5,34.52,34.45,34.47,48260.0,32.4602,32.479,32.4132,32.432,48260.0
2024-01-29 13:00:00,34.46,34.49,34.41,34.48,60881.0,32.4226,32.4508,32.3755,32.4414,60881.0
2024-01-29 13:10:00,34.48,34.51,34.45,34.5,42388.0,32.4414,32.4696,32.4132,32.4602,42388.0
2024-01-29 13:20:00,34.5,34.53,34.48,34.52,86564.0,32.4602,32.4884,32.4414,32.479,86564.0
2024-01-29 13:30:00,34.52,34.54,34.46,34.47,178363.0,32.479,32.4978,32.4226,32.432,178363.0
2024-01-29 13:40:00,34.48,34.52,34.47,34.51,33223.0,32.4414,32.479,32.432,32.4696,33223.0
2024-01-29 13:50:00,34.5,34.51,34.48,34.49,55257.0,32.4602,32.4696,32.4414,32.4508,55257.0
2024-01-29 14:00:00,34.48,34.52,34.46,34.47,71101.0,32.4414,32.479,32.4226,32.432,71101.0
2024-01-29 14:10:00,34.47,34.48,34.42,34.43,33968.0,32.432,32.4414,32.3849,32.3943,33968.0
2024-01-29 14:20:00,34.43,34.46,34.42,34.45,41009.0,32.3943,32.4226,32.3849,32.4132,41009.0
2024-01-29 14:30:00,34.46,34.5,34.46,34.48,57417.0,32.4226,32.4602,32.4226,32.4414,57417.0
2024-01-29 14:40:00,34.48,34.51,34.47,34.5,48810.0,32.4414,32.4696,32.432,32.4602,48810.0
2024-01-29 14:50:00,34.51,34.54,34.5,34.52,146121.0,32.4696,32.4978,32.4602,32.479,146121.0
2024-01-29 15:00:00,34.52,34.56,34.48,34.54,197081.0,32.479,32.5167,32.4414,32.4978,197081.0
2024-01-29 15:10:00,34.54,34.67,34.53,34.67,104180.0,32.4978,32.6202,32.4884,32.6202,104180.0
2024-01-29 15:20:00,34.67,34.74,34.67,34.7,78488.0,32.6202,32.686,32.6202,32.6484,78488.0
2024-01-29 15:30:00,34.7,34.72,34.68,34.7,137623.0,32.6484,32.6672,32.6296,32.6484,137623.0
2024-01-29 15:40:00,34.7,34.74,34.68,34.73,141786.0,32.6484,32.686,32.6296,32.6766,141786.0
2024-01-29 15:50:00,34.74,34.82,34.73,34.82,502087.0,32.686,32.7613,32.6766,32.7613,502087.0
2024-01-30 09:30:00,34.66,34.81,34.66,34.77,102799.0,32.6107,32.7519,32.6107,32.7142,102799.0
2024-01-30 09:40:00,34.77,34.92,34.73,34.91,106498.0,32.7142,32.8554,32.6766,32.846,106498.0
2024-01-30 09:50:00,34.92,35.0,34.85,34.85,88954.0,32.8554,32.9306,32.7895,32.7895,88954.0
2024-01-30 10:00:00,34.86,34.93,34.8,34.87,62383.0,32.7989,32.8648,32.7425,32.8083,62383.0
2024-01-30 10:10:00,34.87,34.9,34.78,34.78,74724.0,32.8083,32.8366,32.7236,32.7236,74724.0
2024-01-30 10:20:00,34.78,34.78,34.7,34.7,37187.0,32.7236,32.7236,32.6484,32.6484,37187.0
2024-01-30 10:30:00,34.71,34.78,34.68,34.73,86350.0,32.6578,32.7236,32.6296,32.6766,86350.0
2024-01-30 10:40:00,34.74,34.84,34.74,34.84,58198.0,32.686,32.7801,32.686,32.7801,58198.0
2024-01-30 10:50:00,34.83,34.89,34.8,34.86,58905.0,32.7707,32.8271,32.7425,32.7989,58905.0
2024-01-30 11:00:00,34.86,34.86,34.8,34.82,41320.0,32.7989,32.7989,32.7425,32.7613,41320.0
2024-01-30 11:10:00,34.82,34.86,34.8,34.86,55232.0,32.7613,32.7989,32.7425,32.7989,55232.0
2024-01-30 11:20:00,34.86,34.86,34.81,34.82,52853.0,32.7989,32.7989,32.7519,32.7613,52853.0
2024-01-30 11:30:00,34.82,34.85,34.79,34.85,84855.0,32.7613,32.7895,32.7331,32.7895,84855.0
2024-01-30 11:40:00,34.86,34.93,34.84,34.91,80609.0,32.7989,32.8648,32.7801,32.846,80609.0
2024-01-30 11:50:00,34.92,35.0,34.91,34.98,70811.0,32.8554,32.9306,32.846,32.9118,70811.0
2024-01-30 12:00:00,34.97,35.0,34.94,35.0,40081.0,32.9024,32.9306,32.8742,32.9306,40081.0
2024-01-30 12:10:00,35.0,35.04,34.98,35.04,61957.0,32.9306,32.9683,32.9118,32.9683,61957.0
2024-01-30 12:20:00,35.04,35.1,35.03,35.05,72181.0,32.9683,33.0247,32.9589,32.9777,72181.0
2024-01-30 12:30:00,35.05,35.06,35.02,35.04,56339.0,32.9777,32.9871,32.9495,32.9683,56339.0
2024-01-30 12:40:00,35.04,35.1,35.03,35.07,78765.0,32.9683,33.0247,32.9589,32.9965,78765.0
2024-01-30 12:50:00,35.08,35.1,35.04,35.07,71264.0,33.0059,33.0247,32.9683,32.9965,71264.0
2024-01-30 13:00:00,35.07,35.11,35.05,35.11,65908.0,32.9965,33.0341,32.9777,33.0341,65908.0
2024-01-30 13:10:00,35.11,35.11,35.07,35.11,47557.0,33.0341,33.0341,32.9965,33.0341,47557.0
2024-01-30 13:20:00,35.11,35.11,35.03,35.08,41860.0,33.0341,33.0341,32.9589,33.0059,41860.0
2024-01-30 13:30:00,35.08,35.09,35.05,35.07,49065.0,33.0059,33.0153,32.9777,32.9965,49065.0
2024-01-30 13:40:00,35.06,35.09,35.05,35.05,32248.0,32.9871,33.0153,32.9777,32.9777,32248.0
2024-01-30 13:50:00,35.05,35.09,35.05,35.09,56573.0,32.9777,33.0153,32.9777,33.0153,56573.0
2024-01-30 14:00:00,35.09,35.12,35.08,35.12,51480.0,33.0153,33.0435,33.0059,33.0435,51480.0
2024-01-30 14:10:00,35.12,35.17,35.11,35.15,70865.0,33.0435,33.0906,33.0341,33.0718,70865.0
2024-01-30 14:20:00,35.15,35.16,35.12,35.16,144118.0,33.0718,33.0812,33.0435,33.0812,144118.0
2024-01-30 14:30:00,35.16,35.18,35.14,35.16,91677.0,33.0812,33.1,33.0624,33.0812,91677.0
2024-01-30 14:40:00,35.16,35.17,35.12,35.13,75433.0,33.0812,33.0906,33.0435,33.053,75433.0
2024-01-30 14:50:00,35.13,35.17,35.12,35.16,42298.0,33.053,33.0906,33.0435,33.0812,42298.0
2024-01-30 15:00:00,35.16,35.17,35.13,35.15,48820.0,33.0812,33.0906,33.053,33.0718,48820.0
2024-01-30 15:10:00,35.15,35.17,35.13,35.15,65469.0,33.0718,33.0906,33.053,33.0718,65469.0
2024-01-30 15:20:00,35.15,35.16,35.11,35.13,83930.0,33.0718,33.0812,33.0341,33.053,83930.0
2024-01-30 15:30:00,35.13,35.13,35.1,35.11,116223.0,33.053,33.053,33.0247,33.0341,116223.0
2024-01-30 15:40:00,35.11,35.18,35.1,35.18,204512.0,33.0341,33.1,33.0247,33.1,204512.0
2024-01-30 15:50:00,35.18,35.21,35.16,35.2,408891.0,33.1,33.1282,33.0812,33.1188,408891.0
2024-01-31 09:30:00,35.32,35.39,35.07,35.15,134677.0,33.2317,33.2976,32.9965,33.0718,134677.0
2024-01-31 09:40:00,35.13,35.22,35.11,35.12,36955.0,33.053,33.1376,33.0341,33.0435,36955.0
2024-01-31 09:50:00,35.12,35.13,34.92,34.99,81894.0,33.0435,33.053,32.8554,32.9212,81894.0
2024-01-31 10:00:00,34.98,35.04,34.91,35.02,55625.0,32.9118,32.9683,32.846,32.9495,55625.0
2024-01-31 10:10:00,35.02,35.05,34.97,34.99,89367.0,32.9495,32.9777,32.9024,32.9212,89367.0
2024-01-31 10:20:00,35.01,35.14,35.0,35.14,61998.0,32.9401,33.0624,32.9306,33.0624,61998.0
2024-01-31 10:30:00,35.15,35.2,35.07,35.09,82745.0,33.0718,33.1188,32.9965,33.0153,82745.0
2024-01-31 10:40:00,35.09,35.16,35.05,35.15,54503.0,33.0153,33.0812,32.9777,33.0718,54503.0
2024-01-31 10:50:00,35.15,35.17,35.1,35.16,59619.0,33.0718,33.0906,33.0247,33.0812,59619.0
2024-01-31 11:00:00,35.15,35.21,35.12,35.2,89005.0,33.0718,33.1282,33.0435,33.1188,89005.0
2024-01-31 11:10:00,35.2,35.2,35.13,35.18,163650.0,33.1188,33.1188,33.053,33.1,163650.0
2024-01-31 11:20:00,35.18,35.18,35.14,35.17,77193.0,33.1,33.1,33.0624,33.0906,77193.0
2024-01-31 11:30:00,35.16,35.17,35.07,35.08,59221.0,33.0812,33.0906,32.9965,33.0059,59221.0
2024-01-31 11:40:00,35.08,35.08,34.98,35.0,78711.0,33.0059,33.0059,32.9118,32.9306,78711.0
2024-01-31 11:50:00,35.01,35.08,35.0,35.06,50610.0,32.9401,33.0059,32.9306,32.9871,50610.0
2024-01-31 12:00:00,35.06,35.08,35.04,35.06,47050.0,32.9871,33.0059,32.9683,32.9871,47050.0
2024-01-31 12:10:00,35.07,35.07,35.01,35.02,42672.0,32.9965,32.9965,32.9401,32.9495,42672.0
2024-01-31 12:20:00,35.02,35.11,35.01,35.11,39987.0,32.9495,33.0341,32.9401,33.0341,39987.0
2024-01-31 12:30:00,35.11,35.11,35.01,35.03,77239.0,33.0341,33.0341,32.9401,32.9589,77239.0
2024-01-31 12:40:00,35.03,35.05,34.99,35.03,54254.0,32.9589,32.9777,32.9212,32.9589,54254.0
2024-01-31 12:50:00,35.03,35.07,35.02,35.05,33613.0,32.9589,32.9965,32.9495,32.9777,33613.0
2024-01-31 13:00:00,35.04,35.05,35.0,35.02,44546.0,32.9683,32.9777,32.9306,32.9495,44546.0
2024-01-31 13:10:00,35.01,35.02,34.98,34.99,56033.0,32.9401,32.9495,32.9118,32.9212,56033.0
2024-01-31 13:20:00,34.98,34.99,34.91,34.94,54146.0,32.9118,32.9212,32.846,32.8742,54146.0
2024-01-31 13:30:00,34.93,34.96,34.92,34.92,59694.0,32.8648,32.893,32.8554,32.8554,59694.0
2024-01-31 13:40:00,34.93,34.98,34.93,34.98,37762.0,32.8648,32.9118,32.8648,32.9118,37762.0
2024-01-31 13:50:00,34.99,34.99,34.94,34.94,30812.0,32.9212,32.9212,32.8742,32.8742,30812.0
2024-01-31 14:00:00,34.95,34.98,34.84,34.84,63447.0,32.8836,32.9118,32.7801,32.7801,63447.0
2024-01-31 14:10:00,34.85,34.88,34.82,34.84,71632.0,32.7895,32.8177,32.7613,32.7801,71632.0
2024-01-31 14:20:00,34.83,34.9,34.83,34.87,69585.0,32.7707,32.8366,32.7707,32.8083,69585.0
2024-01-31 14:30:00,34.86,34.95,34.83,34.94,79639.0,32.7989,32.8836,32.7707,32.8742,79639.0
2024-01-31 14:40:00,34.94,35.0,34.88,34.89,101976.0,32.8742,32.9306,32.8177,32.8271,101976.0
2024-01-31 14:50:00,34.89,34.89,34.75,34.78,89621.0,32.8271,32.8271,32.6954,32.7236,89621.0
2024-01-31 15:00:00,34.77,34.79,34.64,34.72,131071.0,32.7142,32.7331,32.5919,32.6672,131071.0
2024-01-31 15:10:00,34.72,34.83,34.7,34.77,105574.0,32.6672,32.7707,32.6484,32.7142,105574.0
2024-01-31 15:20:00,34.77,34.86,34.77,34.82,116460.0,32.7142,32.7989,32.7142,32.7613,116460.0
2024-01-31 15:30:00,34.82,34.82,34.69,34.73,86495.0,32.7613,32.7613,32.639,32.6766,86495.0
2024-01-31 15:40:00,34.73,34.77,34.71,34.77,278093.0,32.6766,32.7142,32.6578,32.7142,278093.0
2024-01-31 15:50:00,34.76,34.78,34.65,34.65,534150.0,32.7048,32.7236,32.6013,32.6013,534150.0
2024-02-01 09:30:00,34.76,34.85,34.65,34.7,98769.0,32.7048,32.7895,32.6013,32.6484,98769.0
2024-02-01 09:40:00,34.71,34.78,34.68,34.72,71810.0,32.6578,32.7236,32.6296,32.6672,71810.0
2024-02-01 09:50:00,34.71,34.85,34.71,34.84,80768.0,32.6578,32.7895,32.6578,32.7801,80768.0
2024-02-01 10:00:00,34.83,34.84,34.76,34.76,61141.0,32.7707,32.7801,32.7048,32.7048,61141.0
2024-02-01 10:10:00,34.76,34.78,34.7,34.77,61212.0,32.7048,32.7236,32.6484,32.7142,61212.0
2024-02-01 10:20:00,34.76,34.79,34.7,34.79,70529.0,32.7048,32.7331,32.6484,32.7331,70529.0
2024-02-01 10:30:00,34.79,34.8,34.73,34.77,64253.0,32.7331,32.7425,32.6766,32.7142,64253.0
2024-02-01 10:40:00,34.77,34.94,34.77,34.93,96825.0,32.7142,32.8742,32.7142,32.8648,96825.0
2024-02-01 10:50:00,34.92,34.98,34.9,34.93,53049.0,32.8554,32.9118,32.8366,32.8648,53049.0
2024-02-01 11:00:00,34.92,34.95,34.87,34.93,80460.0,32.8554,32.8836,32.8083,32.8648,80460.0
2024-02-01 11:10:00,34.93,34.97,34.92,34.93,59444.0,32.8648,32.9024,32.8554,32.8648,59444.0
2024-02-01 11:20:00,34.94,35.07,34.93,35.07,112486.0,32.8742,32.9965,32.8648,32.9965,112486.0
2024-02-01 11:30:00,35.06,35.11,35.05,35.11,42510.0,32.9871,33.0341,32.9777,33.0341,42510.0
2024-02-01 11:40:00,35.1,35.15,35.09,35.1,22701.0,33.0247,33.0718,33.0153,33.0247,22701.0
2024-02-01 11:50:00,35.1,35.17,35.1,35.17,35312.0,33.0247,33.0906,33.0247,33.0906,35312.0
2024-02-01 12:00:00,35.18,35.21,35.15,35.19,41054.0,33.1,33.1282,33.0718,33.1094,41054.0
2024-02-01 12:10:00,35.19,35.2,35.12,35.16,95717.0,33.1094,33.1188,33.0435,33.0812,95717.0
2024-02-01 12:20:00,35.15,35.17,35.13,35.16,68910.0,33.0718,33.0906,33.053,33.0812,68910.0
2024-02-01 12:30:00,35.17,35.19,35.12,35.12,54261.0,33.0906,33.1094,33.0435,33.0435,54261.0
2024-02-01 12:40:00,35.11,35.11,34.8,34.81,111861.0,33.0341,33.0341,32.7425,32.7519,111861.0
2024-02-01 12:50:00,34.8,34.86,34.71,34.72,152075.0,32.7425,32.7989,32.6578,32.6672,152075.0
2024-02-01 13:00:00,34.71,34.71,34.64,34.67,64941.0,32.6578,32.6578,32.5919,32.6202,64941.0
2024-02-01 13:10:00,34.66,34.77,34.66,34.77,86266.0,32.6107,32.7142,32.6107,32.7142,86266.0
2024-02-01 13:20:00,34.77,34.79,34.72,34.79,88121.0,32.7142,32.7331,32.6672,32.7331,88121.0
2024-02-01 13:30:00,34.79,34.97,34.78,34.95,64997.0,32.7331,32.9024,32.7236,32.8836,64997.0
2024-02-01 13:40:00,34.95,35.01,34.92,35.0,53222.0,32.8836,32.9401,32.8554,32.9306,53222.0
2024-02-01 13:50:00,34.99,35.01,34.87,34.88,58950.0,32.9212,32.9401,32.8083,32.8177,58950.0
2024-02-01 14:00:00,34.87,34.88,34.8,34.81,56825.0,32.8083,32.8177,32.7425,32.7519,56825.0
2024-02-01 14:10:00,34.8,34.81,34.71,34.76,73434.0,32.7425,32.7519,32.6578,32.7048,73434.0
2024-02-01 14:20:00,34.76,34.76,34.69,34.7,73219.0,32.7048,32.7048,32.639,32.6484,73219.0
2024-02-01 14:30:00,34.69,34.73,34.62,34.72,61296.0,32.639,32.6766,32.5731,32.6672,61296.0
2024-02-01 14:40:00,34.72,34.8,34.71,34.77,64677.0,32.6672,32.7425,32.6578,32.7142,64677.0
2024-02-01 14:50:00,34.77,34.84,34.75,34.84,38415.0,32.7142,32.7801,32.6954,32.7801,38415.0
2024-02-01 15:00:00,34.84,34.87,34.81,34.84,60637.0,32.7801,32.8083,32.7519,32.7801,60637.0
2024-02-01 15:10:00,34.84,34.88,34.81,34.88,74450.0,32.7801,32.8177,32.7519,32.8177,74450.0
2024-02-01 15:20:00,34.87,34.88,34.84,34.85,86000.0,32.8083,32.8177,32.7801,32.7895,86000.0
2024-02-01 15:30:00,34.85,34.87,34.82,34.83,90167.0,32.7895,32.8083,32.7613,32.7707,90167.0
2024-02-01 15:40:00,34.84,34.85,34.78,34.78,124773.0,32.7801,32.7895,32.7236,32.7236,124773.0
2024-02-01 15:50:00,34.79,34.89,34.76,34.87,406226.0,32.7331,32.8271,32.7048,32.8083,406226.0
2024-02-02 09:30:00,34.73,34.76,34.41,34.43,111548.0,32.6766,32.7048,32.3755,32.3943,111548.0
2024-02-02 09:40:00,34.41,34.45,34.25,34.35,104510.0,32.3755,32.4132,32.225,32.3191,104510.0
2024-02-02 09:50:00,34.34,34.4,34.3,34.37,50294.0,32.3097,32.3661,32.272,32.3379,50294.0
2024-02-02 10:00:00,34.38,34.48,34.32,34.48,97299.0,32.3473,32.4414,32.2908,32.4414,97299.0
2024-02-02 10:10:00,34.47,34.53,34.39,34.5,49949.0,32.432,32.4884,32.3567,32.4602,49949.0
2024-02-02 10:20:00,34.49,34.59,34.47,34.58,62087.0,32.4508,32.5449,32.432,32.5355,62087.0
2024-02-02 10:30:00,34.58,34.6,34.5,34.52,157423.0,32.5355,32.5543,32.4602,32.479,157423.0
2024-02-02 10:40:00,34.52,34.55,34.48,34.48,50627.0,32.479,32.5072,32.4414,32.4414,50627.0
2024-02-02 10:50:00,34.47,34.53,34.46,34.52,61580.0,32.432,32.4884,32.4226,32.479,61580.0
2024-02-02 11:00:00,34.53,34.59,34.51,34.57,73407.0,32.4884,32.5449,32.4696,32.5261,73407.0
2024-02-02 11:10:00,34.57,34.58,34.52,34.57,50984.0,32.5261,32.5355,32.479,32.5261,50984.0
2024-02-02 11:20:00,34.56,34.61,34.51,34.6,57215.0,32.5167,32.5637,32.4696,32.5543,57215.0
2024-02-02 11:30:00,34.6,34.66,34.58,34.66,72170.0,32.5543,32.6107,32.5355,32.6107,72170.0
2024-02-02 11:40:00,34.65,34.76,34.63,34.74,51412.0,32.6013,32.7048,32.5825,32.686,51412.0
2024-02-02 11:50:00,34.75,34.77,34.64,34.66,54389.0,32.6954,32.7142,32.5919,32.6107,54389.0
2024-02-02 12:00:00,34.66,34.66,34.59,34.62,26514.0,32.6107,32.6107,32.5449,32.5731,26514.0
2024-02-02 12:10:00,34.62,34.65,34.59,34.63,42686.0,32.5731,32.6013,32.5449,32.5825,42686.0
2024-02-02 12:20:00,34.64,34.64,34.57,34.62,44728.0,32.5919,32.5919,32.5261,32.5731,44728.0
2024-02-02 12:30:00,34.62,34.66,34.6,34.65,40348.0,32.5731,32.6107,32.5543,32.6013,40348.0
2024-02-02 12:40:00,34.66,34.67,34.53,34.57,74236.0,32.6107,32.6202,32.4884,32.5261,74236.0
2024-02-02 12:50:00,34.57,34.61,34.54,34.61,24767.0,32.5261,32.5637,32.4978,32.5637,24767.0
2024-02-02 13:00:00,34.62,34.68,34.6,34.63,57709.0,32.5731,32.6296,32.5543,32.5825,57709.0
2024-02-02 13:10:00,34.63,34.66,34.6,34.65,27246.0,32.5825,32.6107,32.5543,32.6013,27246.0
2024-02-02 13:20:00,34.64,34.65,34.57,34.58,47011.0,32.5919,32.6013,32.5261,32.5355,47011.0
2024-02-02 13:30:00,34.58,34.59,34.53,34.59,38504.0,32.5355,32.5449,32.4884,32.5449,38504.0
2024-02-02 13:40:00,34.59,34.61,34.56,34.58,45241.0,32.5449,32.5637,32.5167,32.5355,45241.0
2024-02-02 13:50:00,34.58,34.64,34.56,34.64,36027.0,32.5355,32.5919,32.5167,32.5919,36027.0
2024-02-02 14:00:00,34.64,34.71,34.63,34.66,69725.0,32.5919,32.6578,32.5825,32.6107,69725.0
2024-02-02 14:10:00,34.66,34.75,34.66,34.72,76346.0,32.6107,32.6954,32.6107,32.6672,76346.0
2024-02-02 14:20:00,34.73,34.8,34.72,34.79,68674.0,32.6766,32.7425,32.6672,32.7331,68674.0
2024-02-02 14:30:00,34.79,34.85,34.75,34.85,57901.0,32.7331,32.7895,32.6954,32.7895,57901.0
2024-02-02 14:40:00,34.85,34.88,34.81,34.88,68487.0,32.7895,32.8177,32.7519,32.8177,68487.0
2024-02-02 14:50:00,34.88,34.91,34.85,34.89,59253.0,32.8177,32.846,32.7895,32.8271,59253.0
2024-02-02 15:00:00,34.89,34.92,34.87,34.9,69250.0,32.8271,32.8554,32.8083,32.8366,69250.0
2024-02-02 15:10:00,34.91,34.93,34.88,34.91,94333.0,32.846,32.8648,32.8177,32.846,94333.0
2024-02-02 15:20:00,34.91,34.94,34.87,34.93,109944.0,32.846,32.8742,32.8083,32.8648,109944.0
2024-02-02 15:30:00,34.93,34.95,34.88,34.9,113346.0,32.8648,32.8836,32.8177,32.8366,113346.0
2024-02-02 15:40:00,34.9,34.9,34.83,34.85,167033.0,32.8366,32.8366,32.7707,32.7895,167033.0
2024-02-02 15:50:00,34.86,34.88,34.79,34.79,539514.0,32.7989,32.8177,32.7331,32.7331,539514.0
2024-02-05 09:30:00,34.56,34.56,34.26,34.34,168499.0,32.5167,32.5167,32.2344,32.3097,168499.0
2024-02-05 09:40:00,34.34,34.44,34.29,34.43,97867.0,32.3097,32.4038,32.2626,32.3943,97867.0
2024-02-05 09:50:00,34.43,34.44,34.3,34.32,107166.0,32.3943,32.4038,32.272,32.2908,107166.0
2024-02-05 10:00:00,34.31,34.39,34.27,34.37,98102.0,32.2814,32.3567,32.2438,32.3379,98102.0
2024-02-05 10:10:00,34.38,34.41,34.19,34.19,93789.0,32.3473,32.3755,32.1685,32.1685,93789.0
2024-02-05 10:20:00,34.2,34.27,34.19,34.23,73935.0,32.1779,32.2438,32.1685,32.2062,73935.0
2024-02-05 10:30:00,34.22,34.33,34.21,34.32,89926.0,32.1968,32.3003,32.1874,32.2908,89926.0
2024-02-05 10:40:00,34.32,34.37,34.27,34.33,91936.0,32.2908,32.3379,32.2438,32.3003,91936.0
2024-02-05 10:50:00,34.32,34.41,34.31,34.38,87483.0,32.2908,32.3755,32.2814,32.3473,87483.0
2024-02-05 11:00:00,34.38,34.42,34.35,34.42,87885.0,32.3473,32.3849,32.3191,32.3849,87885.0
2024-02-05 11:10:00,34.43,34.47,34.41,34.44,73617.0,32.3943,32.432,32.3755,32.4038,73617.0
2024-02-05 11:20:00,34.44,34.44,34.35,34.4,72964.0,32.4038,32.4038,32.3191,32.3661,72964.0
2024-02-05 11:30:00,34.4,34.45,34.39,34.4,57821.0,32.3661,32.4132,32.3567,32.3661,57821.0
2024-02-05 11:40:00,34.4,34.43,34.37,34.39,81009.0,32.3661,32.3943,32.3379,32.3567,81009.0
2024-02-05 11:50:00,34.4,34.45,34.38,34.44,63498.0,32.3661,32.4132,32.3473,32.4038,63498.0
2024-02-05 12:00:00,34.44,34.48,34.42,34.45,29765.0,32.4038,32.4414,32.3849,32.4132,29765.0
2024-02-05 12:10:00,34.45,34.48,34.42,34.44,61285.0,32.4132,32.4414,32.3849,32.4038,61285.0
2024-02-05 12:20:00,34.43,34.47,34.4,34.45,42914.0,32.3943,32.432,32.3661,32.4132,42914.0
2024-02-05 12:30:00,34.46,34.52,34.46,34.51,70267.0,32.4226,32.479,32.4226,32.4696,70267.0
2024-02-05 12:40:00,34.52,34.53,34.47,34.48,165460.0,32.479,32.4884,32.432,32.4414,165460.0
2024-02-05 12:50:00,34.48,34.51,34.46,34.49,91187.0,32.4414,32.4696,32.4226,32.4508,91187.0
2024-02-05 13:00:00,34.5,34.52,34.47,34.51,44948.0,32.4602,32.479,32.432,32.4696,44948.0
2024-02-05 13:10:00,34.51,34.52,34.47,34.49,36894.0,32.4696,32.479,32.432,32.4508,36894.0
2024-02-05 13:20:00,34.49,34.53,34.48,34.51,129647.0,32.4508,32.4884,32.4414,32.4696,129647.0
2024-02-05 13:30:00,34.51,34.55,34.5,34.52,85072.0,32.4696,32.5072,32.4602,32.479,85072.0
2024-02-05 13:40:00,34.52,34.56,34.51,34.53,49651.0,32.479,32.5167,32.4696,32.4884,49651.0
2024-02-05 13:50:00,34.52,34.53,34.5,34.53,82492.0,32.479,32.4884,32.4602,32.4884,82492.0
2024-02-05 14:00:00,34.53,34.54,34.5,34.52,82223.0,32.4884,32.4978,32.4602,32.479,82223.0
2024-02-05 14:10:00,34.52,34.56,34.49,34.54,123729.0,32.479,32.5167,32.4508,32.4978,123729.0
2024-02-05 14:20:00,34.54,34.56,34.5,34.53,56904.0,32.4978,32.5167,32.4602,32.4884,56904.0
2024-02-05 14:30:00,34.53,34.62,34.53,34.59,83171.0,32.4884,32.5731,32.4884,32.5449,83171.0
2024-02-05 14:40:00,34.6,34.63,34.58,34.61,59636.0,32.5543,32.5825,32.5355,32.5637,59636.0
2024-02-05 14:50:00,34.62,34.65,34.6,34.61,60110.0,32.5731,32.6013,32.5543,32.5637,60110.0
2024-02-05 15:00:00,34.62,34.64,34.59,34.61,60311.0,32.5731,32.5919,32.5449,32.5637,60311.0
2024-02-05 15:10:00,34.61,34.65,34.6,34.64,60507.0,32.5637,32.6013,32.5543,32.5919,60507.0
2024-02-05 15:20:00,34.65,34.69,34.63,34.68,56025.0,32.6013,32.639,32.5825,32.6296,56025.0
2024-02-05 15:30:00,34.67,34.7,34.64,34.68,179969.0,32.6202,32.6484,32.5919,32.6296,179969.0
2024-02-05 15:40:00,34.68,34.69,34.64,34.64,254476.0,32.6296,32.639,32.5919,32.5919,254476.0
2024-02-05 15:50:00,34.65,34.67,34.43,34.44,668752.0,32.6013,32.6202,32.3943,32.4038,668752.0
2024-02-06 09:30:00,34.52,34.54,34.34,34.52,71404.0,32.479,32.4978,32.3097,32.479,71404.0
2024-02-06 09:40:00,34.51,34.55,34.49,34.53,56099.0,32.4696,32.5072,32.4508,32.4884,56099.0
2024-02-06 09:50:00,34.54,34.54,34.37,34.4,45611.0,32.4978,32.4978,32.3379,32.3661,45611.0
2024-02-06 10:00:00,34.4,34.49,34.37,34.49,63850.0,32.3661,32.4508,32.3379,32.4508,63850.0
2024-02-06 10:10:00,34.49,34.56,34.49,34.54,46042.0,32.4508,32.5167,32.4508,32.4978,46042.0
2024-02-06 10:20:00,34.54,34.57,34.5,34.54,55721.0,32.4978,32.5261,32.4602,32.4978,55721.0
2024-02-06 10:30:00,34.54,34.58,34.5,34.52,52271.0,32.4978,32.5355,32.4602,32.479,52271.0
2024-02-06 10:40:00,34.52,34.54,34.49,34.52,39088.0,32.479,32.4978,32.4508,32.479,39088.0
2024-02-06 10:50:00,34.52,34.55,34.48,34.49,33080.0,32.479,32.5072,32.4414,32.4508,33080.0
2024-02-06 11:00:00,34.48,34.49,34.45,34.45,54757.0,32.4414,32.4508,32.4132,32.4132,54757.0
2024-02-06 11:10:00,34.45,34.48,34.42,34.46,66267.0,32.4132,32.4414,32.3849,32.4226,66267.0
2024-02-06 11:20:00,34.45,34.49,34.41,34.41,80150.0,32.4132,32.4508,32.3755,32.3755,80150.0
2024-02-06 11:30:00,34.42,34.47,34.39,34.4,157640.0,32.3849,32.432,32.3567,32.3661,157640.0
2024-02-06 11:40:00,34.4,34.48,34.37,34.46,50257.0,32.3661,32.4414,32.3379,32.4226,50257.0
2024-02-06 11:50:00,34.47,34.5,34.46,34.48,66289.0,32.432,32.4602,32.4226,32.4414,66289.0
2024-02-06 12:00:00,34.48,34.51,34.44,34.45,43824.0,32.4414,32.4696,32.4038,32.4132,43824.0
2024-02-06 12:10:00,34.45,34.47,34.41,34.45,57940.0,32.4132,32.432,32.3755,32.4132,57940.0
2024-02-06 12:20:00,34.46,34.5,34.35,34.36,110969.0,32.4226,32.4602,32.3191,32.3285,110969.0
2024-02-06 12:30:00,34.36,34.44,34.35,34.39,48959.0,32.3285,32.4038,32.3191,32.3567,48959.0
2024-02-06 12:40:00,34.38,34.41,34.35,34.37,53322.0,32.3473,32.3755,32.3191,32.3379,53322.0
2024-02-06 12:50:00,34.36,34.37,34.31,34.32,61561.0,32.3285,32.3379,32.2814,32.2908,61561.0
2024-02-06 13:00:00,34.31,34.33,34.28,34.32,46685.0,32.2814,32.3003,32.2532,32.2908,46685.0
2024-02-06 13:10:00,34.32,34.32,34.28,34.29,37441.0,32.2908,32.2908,32.2532,32.2626,37441.0
2024-02-06 13:20:00,34.29,34.33,34.27,34.32,43760.0,32.2626,32.3003,32.2438,32.2908,43760.0
2024-02-06 13:30:00,34.32,34.36,34.31,34.35,52623.0,32.2908,32.3285,32.2814,32.3191,52623.0
2024-02-06 13:40:00,34.35,34.42,34.34,34.41,111689.0,32.3191,32.3849,32.3097,32.3755,111689.0
2024-02-06 13:50:00,34.41,34.42,34.37,34.37,43511.0,32.3755,32.3849,32.3379,32.3379,43511.0
2024-02-06 14:00:00,34.38,34.38,34.26,34.28,72789.0,32.3473,32.3473,32.2344,32.2532,72789.0
2024-02-06 14:10:00,34.27,34.28,34.22,34.27,57752.0,32.2438,32.2532,32.1968,32.2438,57752.0
2024-02-06 14:20:00,34.27,34.29,34.24,34.27,75167.0,32.2438,32.2626,32.2156,32.2438,75167.0
2024-02-06 14:30:00,34.27,34.29,34.23,34.23,49071.0,32.2438,32.2626,32.2062,32.2062,49071.0
2024-02-06 14:40:00,34.23,34.26,34.21,34.25,47032.0,32.2062,32.2344,32.1874,32.225,47032.0
2024-02-06 14:50:00,34.26,34.28,34.24,34.27,66910.0,32.2344,32.2532,32.2156,32.2438,66910.0
2024-02-06 15:00:00,34.27,34.35,34.25,34.34,229717.0,32.2438,32.3191,32.225,32.3097,229717.0
2024-02-06 15:10:00,34.34,34.37,34.27,34.3,104391.0,32.3097,32.3379,32.2438,32.272,104391.0
2024-02-06 15:20:00,34.29,34.3,34.26,34.27,109265.0,32.2626,32.272,32.2344,32.2438,109265.0
2024-02-06 15:30:00,34.27,34.31,34.22,34.31,159086.0,32.2438,32.2814,32.1968,32.2814,159086.0
2024-02-06 15:40:00,34.3,34.31,34.23,34.27,260683.0,32.272,32.2814,32.2062,32.2438,260683.0
2024-02-06 15:50:00,34.27,34.3,34.19,34.3,620619.0,32.2438,32.272,32.1685,32.272,620619.0
2024-02-07 09:30:00,34.37,34.46,34.35,34.41,68449.0,32.3379,32.4226,32.3191,32.3755,68449.0
2024-02-07 09:40:00,34.43,34.45,34.21,34.25,87158.0,32.3943,32.4132,32.1874,32.225,87158.0
2024-02-07 09:50:00,34.25,34.27,34.2,34.23,125142.0,32.225,32.2438,32.1779,32.2062,125142.0
2024-02-07 10:00:00,34.24,34.29,34.21,34.23,119233.0,32.2156,32.2626,32.1874,32.2062,119233.0
2024-02-07 10:10:00,34.23,34.35,34.21,34.29,110869.0,32.2062,32.3191,32.1874,32.2626,110869.0
2024-02-07 10:20:00,34.29,34.29,34.12,34.19,130563.0,32.2626,32.2626,32.1027,32.1685,130563.0
2024-02-07 10:30:00,34.18,34.26,34.17,34.18,104093.0,32.1591,32.2344,32.1497,32.1591,104093.0
2024-02-07 10:40:00,34.18,34.21,34.14,34.15,142982.0,32.1591,32.1874,32.1215,32.1309,142982.0
2024-02-07 10:50:00,34.15,34.22,34.11,34.22,126278.0,32.1309,32.1968,32.0933,32.1968,126278.0
2024-02-07 11:00:00,34.21,34.22,34.15,34.18,86615.0,32.1874,32.1968,32.1309,32.1591,86615.0
2024-02-07 11:10:00,34.19,34.19,34.13,34.14,112213.0,32.1685,32.1685,32.1121,32.1215,112213.0
2024-02-07 11:20:00,34.13,34.15,34.1,34.13,68968.0,32.1121,32.1309,32.0839,32.1121,68968.0
2024-02-07 11:30:00,34.14,34.23,34.13,34.22,63306.0,32.1215,32.2062,32.1121,32.1968,63306.0
2024-02-07 11:40:00,34.22,34.27,34.19,34.25,88371.0,32.1968,32.2438,32.1685,32.225,88371.0
2024-02-07 11:50:00,34.25,34.28,34.21,34.22,95061.0,32.225,32.2532,32.1874,32.1968,95061.0
2024-02-07 12:00:00,34.22,34.32,34.21,34.32,105211.0,32.1968,32.2908,32.1874,32.2908,105211.0
2024-02-07 12:10:00,34.32,34.33,34.27,34.3,83425.0,32.2908,32.3003,32.2438,32.272,83425.0
2024-02-07 12:20:00,34.3,34.3,34.25,34.3,58439.0,32.272,32.272,32.225,32.272,58439.0
2024-02-07 12:30:00,34.3,34.34,34.29,34.3,120931.0,32.272,32.3097,32.2626,32.272,120931.0
2024-02-07 12:40:00,34.3,34.36,34.27,34.27,168628.0,32.272,32.3285,32.2438,32.2438,168628.0
2024-02-07 12:50:00,34.27,34.29,34.25,34.29,102094.0,32.2438,32.2626,32.225,32.2626,102094.0
2024-02-07 13:00:00,34.29,34.31,34.25,34.27,94972.0,32.2626,32.2814,32.225,32.2438,94972.0
2024-02-07 13:10:00,34.27,34.31,34.26,34.29,130325.0,32.2438,32.2814,32.2344,32.2626,130325.0
2024-02-07 13:20:00,34.29,34.35,34.27,34.35,93454.0,32.2626,32.3191,32.2438,32.3191,93454.0
2024-02-07 13:30:00,34.34,34.35,34.25,34.28,94482.0,32.3097,32.3191,32.225,32.2532,94482.0
2024-02-07 13:40:00,34.28,34.32,34.26,34.32,66883.0,32.2532,32.2908,32.2344,32.2908,66883.0
2024-02-07 13:50:00,34.32,34.32,34.28,34.29,72777.0,32.2908,32.2908,32.2532,32.2626,72777.0
2024-02-07 14:00:00,34.28,34.36,34.28,34.33,90453.0,32.2532,32.3285,32.2532,32.3003,90453.0
2024-02-07 14:10:00,34.34,34.37,34.29,34.3,98829.0,32.3097,32.3379,32.2626,32.272,98829.0
2024-02-07 14:20:00,34.3,34.32,34.24,34.26,85993.0,32.272,32.2908,32.2156,32.2344,85993.0
2024-02-07 14:30:00,34.26,34.28,34.25,34.27,81903.0,32.2344,32.2532,32.225,32.2438,81903.0
2024-02-07 14:40:00,34.27,34.29,34.26,34.27,58070.0,32.2438,32.2626,32.2344,32.2438,58070.0
2024-02-07 14:50:00,34.27,34.31,34.25,34.27,70709.0,32.2438,32.2814,32.225,32.2438,70709.0
2024-02-07 15:00:00,34.27,34.31,34.26,34.31,70010.0,32.2438,32.2814,32.2344,32.2814,70010.0
2024-02-07 15:10:00,34.31,34.32,34.28,34.31,113142.0,32.2814,32.2908,32.2532,32.2814,113142.0
2024-02-07 15:20:00,34.31,34.32,34.27,34.3,101125.0,32.2814,32.2908,32.2438,32.272,101125.0
2024-02-07 15:30:00,34.3,34.34,34.28,34.29,154784.0,32.272,32.3097,32.2532,32.2626,154784.0
2024-02-07 15:40:00,34.29,34.33,34.26,34.27,242581.0,32.2626,32.3003,32.2344,32.2438,242581.0
2024-02-07 15:50:00,34.27,34.31,34.27,34.28,705132.0,32.2438,32.2814,32.2438,32.2532,705132.0
2024-02-08 09:30:00,34.17,34.28,34.01,34.14,136314.0,32.1497,32.2532,31.9992,32.1215,136314.0
2024-02-08 09:40:00,34.15,34.15,34.0,34.01,91371.0,32.1309,32.1309,31.9898,31.9992,91371.0
2024-02-08 09:50:00,34.01,34.04,33.94,34.0,233904.0,31.9992,32.0274,31.9333,31.9898,233904.0
2024-02-08 10:00:00,34.0,34.27,34.0,34.16,170608.0,31.9898,32.2438,31.9898,32.1403,170608.0
2024-02-08 10:10:00,34.16,34.17,34.07,34.1,109607.0,32.1403,32.1497,32.0556,32.0839,109607.0
2024-02-08 10:20:00,34.11,34.14,34.05,34.14,158189.0,32.0933,32.1215,32.0368,32.1215,158189.0
2024-02-08 10:30:00,34.14,34.24,34.13,34.19,110764.0,32.1215,32.2156,32.1121,32.1685,110764.0
2024-02-08 10:40:00,34.18,34.19,34.06,34.09,238684.0,32.1591,32.1685,32.0462,32.0744,238684.0
2024-02-08 10:50:00,34.08,34.11,34.04,34.11,86423.0,32.065,32.0933,32.0274,32.0933,86423.0
2024-02-08 11:00:00,34.11,34.11,34.06,34.07,111905.0,32.0933,32.0933,32.0462,32.0556,111905.0
2024-02-08 11:10:00,34.07,34.07,33.94,33.97,92772.0,32.0556,32.0556,31.9333,31.9615,92772.0
2024-02-08 11:20:00,33.97,34.0,33.94,33.96,74792.0,31.9615,31.9898,31.9333,31.9521,74792.0
2024-02-08 11:30:00,33.95,33.98,33.89,33.93,82520.0,31.9427,31.9709,31.8863,31.9239,82520.0
2024-02-08 11:40:00,33.94,33.97,33.92,33.94,48214.0,31.9333,31.9615,31.9145,31.9333,48214.0
2024-02-08 11:50:00,33.94,33.97,33.92,33.93,52815.0,31.9333,31.9615,31.9145,31.9239,52815.0
2024-02-08 12:00:00,33.93,33.96,33.91,33.91,90153.0,31.9239,31.9521,31.9051,31.9051,90153.0
2024-02-08 12:10:00,33.91,33.94,33.9,33.94,122151.0,31.9051,31.9333,31.8957,31.9333,122151.0
2024-02-08 12:20:00,33.94,34.01,33.93,33.98,110428.0,31.9333,31.9992,31.9239,31.9709,110428.0
2024-02-08 12:30:00,33.98,34.01,33.96,34.01,65413.0,31.9709,31.9992,31.9521,31.9992,65413.0
2024-02-08 12:40:00,34.0,34.04,34.0,34.01,82838.0,31.9898,32.0274,31.9898,31.9992,82838.0
2024-02-08 12:50:00,34.01,34.07,34.0,34.01,85253.0,31.9992,32.0556,31.9898,31.9992,85253.0
2024-02-08 13:00:00,34.0,34.09,34.0,34.04,73696.0,31.9898,32.0744,31.9898,32.0274,73696.0
2024-02-08 13:10:00,34.04,34.05,34.0,34.0,60101.0,32.0274,32.0368,31.9898,31.9898,60101.0
2024-02-08 13:20:00,34.01,34.02,33.95,33.95,118345.0,31.9992,32.0086,31.9427,31.9427,118345.0
2024-02-08 13:30:00,33.95,34.01,33.92,34.0,96612.0,31.9427,31.9992,31.9145,31.9898,96612.0
2024-02-08 13:40:00,33.99,33.99,33.95,33.97,62263.0,31.9804,31.9804,31.9427,31.9615,62263.0
2024-02-08 13:50:00,33.97,33.98,33.95,33.98,119102.0,31.9615,31.9709,31.9427,31.9709,119102.0
2024-02-08 14:00:00,33.98,34.1,33.97,34.1,80504.0,31.9709,32.0839,31.9615,32.0839,80504.0
2024-02-08 14:10:00,34.09,34.1,34.05,34.05,53414.0,32.0744,32.0839,32.0368,32.0368,53414.0
2024-02-08 14:20:00,34.06,34.07,34.02,34.03,203303.0,32.0462,32.0556,32.0086,32.018,203303.0
2024-02-08 14:30:00,34.03,34.05,34.02,34.05,96853.0,32.018,32.0368,32.0086,32.0368,96853.0
2024-02-08 14:40:00,34.05,34.05,34.02,34.04,84917.0,32.0368,32.0368,32.0086,32.0274,84917.0
2024-02-08 14:50:00,34.04,34.12,34.03,34.09,111410.0,32.0274,32.1027,32.018,32.0744,111410.0
2024-02-08 15:00:00,34.09,34.1,34.06,34.06,141705.0,32.0744,32.0839,32.0462,32.0462,141705.0
2024-02-08 15:10:00,34.06,34.14,34.06,34.12,100390.0,32.0462,32.1215,32.0462,32.1027,100390.0
2024-02-08 15:20:00,34.12,34.13,34.07,34.09,102877.0,32.1027,32.1121,32.0556,32.0744,102877.0
2024-02-08 15:30:00,34.08,34.11,34.03,34.04,231203.0,32.065,32.0933,32.018,32.0274,231203.0
2024-02-08 15:40:00,34.05,34.12,34.04,34.09,338464.0,32.0368,32.1027,32.0274,32.0744,338464.0
2024-02-08 15:50:00,34.1,34.12,34.03,34.04,718195.0,32.0839,32.1027,32.018,32.0274,718195.0
2024-02-09 09:30:00,34.02,34.25,34.0,34.23,100463.0,32.0086,32.225,31.9898,32.2062,100463.0
2024-02-09 09:40:00,34.23,34.27,34.14,34.18,78788.0,32.2062,32.2438,32.1215,32.1591,78788.0
2024-02-09 09:50:00,34.19,34.2,34.14,34.2,59563.0,32.1685,32.1779,32.1215,32.1779,59563.0
2024-02-09 10:00:00,34.19,34.27,34.16,34.19,68156.0,32.1685,32.2438,32.1403,32.1685,68156.0
2024-02-09 10:10:00,34.18,34.25,34.05,34.07,99496.0,32.1591,32.225,32.0368,32.0556,99496.0
2024-02-09 10:20:00,34.06,34.1,34.02,34.09,90313.0,32.0462,32.0839,32.0086,32.0744,90313.0
2024-02-09 10:30:00,34.09,34.15,34.08,34.13,72510.0,32.0744,32.1309,32.065,32.1121,72510.0
2024-02-09 10:40:00,34.14,34.14,34.06,34.07,90115.0,32.1215,32.1215,32.0462,32.0556,90115.0
2024-02-09 10:50:00,34.07,34.1,34.06,34.09,50760.0,32.0556,32.0839,32.0462,32.0744,50760.0
2024-02-09 11:00:00,34.08,34.1,34.04,34.05,97283.0,32.065,32.0839,32.0274,32.0368,97283.0
2024-02-09 11:10:00,34.05,34.07,34.0,34.02,66547.0,32.0368,32.0556,31.9898,32.0086,66547.0
2024-02-09 11:20:00,34.02,34.03,33.98,34.0,61681.0,32.0086,32.018,31.9709,31.9898,61681.0
2024-02-09 11:30:00,34.01,34.01,33.91,33.93,113800.0,31.9992,31.9992,31.9051,31.9239,113800.0
2024-02-09 11:40:00,33.93,33.96,33.89,33.95,125307.0,31.9239,31.9521,31.8863,31.9427,125307.0
2024-02-09 11:50:00,33.95,33.97,33.92,33.93,61067.0,31.9427,31.9615,31.9145,31.9239,61067.0
2024-02-09 12:00:00,33.93,33.98,33.93,33.96,63718.0,31.9239,31.9709,31.9239,31.9521,63718.0
2024-02-09 12:10:00,33.96,33.99,33.94,33.96,46580.0,31.9521,31.9804,31.9333,31.9521,46580.0
2024-02-09 12:20:00,33.96,33.98,33.94,33.95,68879.0,31.9521,31.9709,31.9333,31.9427,68879.0
2024-02-09 12:30:00,33.96,33.97,33.88,33.89,63829.0,31.9521,31.9615,31.8769,31.8863,63829.0
2024-02-09 12:40:00,33.88,33.92,33.87,33.9,55477.0,31.8769,31.9145,31.8675,31.8957,55477.0
2024-02-09 12:50:00,33.9,33.91,33.87,33.9,170477.0,31.8957,31.9051,31.8675,31.8957,170477.0
2024-02-09 13:00:00,33.9,33.91,33.85,33.88,164351.0,31.8957,31.9051,31.8486,31.8769,164351.0
2024-02-09 13:10:00,33.88,33.96,33.87,33.93,292359.0,31.8769,31.9521,31.8675,31.9239,292359.0
2024-02-09 13:20:00,33.93,33.99,33.92,33.98,61817.0,31.9239,31.9804,31.9145,31.9709,61817.0
2024-02-09 13:30:00,33.98,33.99,33.92,33.93,94577.0,31.9709,31.9804,31.9145,31.9239,94577.0
2024-02-09 13:40:00,33.93,33.93,33.88,33.91,110609.0,31.9239,31.9239,31.8769,31.9051,110609.0
2024-02-09 13:50:00,33.91,34.03,33.9,34.02,238667.0,31.9051,32.018,31.8957,32.0086,238667.0
2024-02-09 14:00:00,34.02,34.08,34.02,34.08,85562.0,32.0086,32.065,32.0086,32.065,85562.0
2024-02-09 14:10:00,34.08,34.08,34.04,34.04,84653.0,32.065,32.065,32.0274,32.0274,84653.0
2024-02-09 14:20:00,34.05,34.07,34.04,34.04,70820.0,32.0368,32.0556,32.0274,32.0274,70820.0
2024-02-09 14:30:00,34.05,34.06,34.03,34.03,69883.0,32.0368,32.0462,32.018,32.018,69883.0
2024-02-09 14:40:00,34.04,34.06,34.02,34.02,84746.0,32.0274,32.0462,32.0086,32.0086,84746.0
2024-02-09 14:50:00,34.02,34.03,33.98,33.98,79535.0,32.0086,32.018,31.9709,31.9709,79535.0
2024-02-09 15:00:00,33.98,33.99,33.93,33.98,101908.0,31.9709,31.9804,31.9239,31.9709,101908.0
2024-02-09 15:10:00,33.98,34.03,33.95,34.02,93314.0,31.9709,32.018,31.9427,32.0086,93314.0
2024-02-09 15:20:00,34.02,34.1,34.0,34.09,121036.0,32.0086,32.0839,31.9898,32.0744,121036.0
2024-02-09 15:30:00,34.09,34.1,34.02,34.02,175503.0,32.0744,32.0839,32.0086,32.0086,175503.0
2024-02-09 15:40:00,34.02,34.03,33.96,33.98,270561.0,32.0086,32.018,31.9521,31.9709,270561.0
2024-02-09 15:50:00,33.97,34.04,33.96,34.04,545323.0,31.9615,32.0274,31.9521,32.0274,545323.0
2024-02-12 09:30:00,34.03,34.14,34.01,34.13,111142.0,32.018,32.1215,31.9992,32.1121,111142.0
2024-02-12 09:40:00,34.15,34.24,34.14,34.2,141922.0,32.1309,32.2156,32.1215,32.1779,141922.0
2024-02-12 09:50:00,34.2,34.2,34.12,34.16,58312.0,32.1779,32.1779,32.1027,32.1403,58312.0
2024-02-12 10:00:00,34.16,34.22,34.15,34.15,63398.0,32.1403,32.1968,32.1309,32.1309,63398.0
2024-02-12 10:10:00,34.15,34.18,34.11,34.14,74382.0,32.1309,32.1591,32.0933,32.1215,74382.0
2024-02-12 10:20:00,34.15,34.21,34.15,34.2,69075.0,32.1309,32.1874,32.1309,32.1779,69075.0
2024-02-12 10:30:00,34.2,34.22,34.15,34.18,82743.0,32.1779,32.1968,32.1309,32.1591,82743.0
2024-02-12 10:40:00,34.17,34.17,34.09,34.14,71990.0,32.1497,32.1497,32.0744,32.1215,71990.0
2024-02-12 10:50:00,34.13,34.15,34.08,34.1,65781.0,32.1121,32.1309,32.065,32.0839,65781.0
2024-02-12 11:00:00,34.1,34.14,34.07,34.13,58066.0,32.0839,32.1215,32.0556,32.1121,58066.0
2024-02-12 11:10:00,34.13,34.18,34.12,34.16,56627.0,32.1121,32.1591,32.1027,32.1403,56627.0
2024-02-12 11:20:00,34.15,34.21,34.14,34.21,51732.0,32.1309,32.1874,32.1215,32.1874,51732.0
2024-02-12 11:30:00,34.2,34.24,34.19,34.23,55900.0,32.1779,32.2156,32.1685,32.2062,55900.0
2024-02-12 11:40:00,34.23,34.31,34.21,34.31,57068.0,32.2062,32.2814,32.1874,32.2814,57068.0
2024-02-12 11:50:00,34.3,34.39,34.3,34.39,64152.0,32.272,32.3567,32.272,32.3567,64152.0
2024-02-12 12:00:00,34.38,34.4,34.35,34.36,68953.0,32.3473,32.3661,32.3191,32.3285,68953.0
2024-02-12 12:10:00,34.37,34.41,34.32,34.33,61181.0,32.3379,32.3755,32.2908,32.3003,61181.0
2024-02-12 12:20:00,34.33,34.33,34.29,34.3,192370.0,32.3003,32.3003,32.2626,32.272,192370.0
2024-02-12 12:30:00,34.3,34.32,34.28,34.3,66887.0,32.272,32.2908,32.2532,32.272,66887.0
2024-02-12 12:40:00,34.3,34.34,34.28,34.33,58190.0,32.272,32.3097,32.2532,32.3003,58190.0
2024-02-12 12:50:00,34.33,34.36,34.32,34.34,41261.0,32.3003,32.3285,32.2908,32.3097,41261.0
2024-02-12 13:00:00,34.34,34.41,34.34,34.39,52813.0,32.3097,32.3755,32.3097,32.3567,52813.0
2024-02-12 13:10:00,34.39,34.41,34.36,34.41,40032.0,32.3567,32.3755,32.3285,32.3755,40032.0
2024-02-12 13:20:00,34.41,34.42,34.38,34.4,48013.0,32.3755,32.3849,32.3473,32.3661,48013.0
2024-02-12 13:30:00,34.4,34.48,34.4,34.44,81714.0,32.3661,32.4414,32.3661,32.4038,81714.0
2024-02-12 13:40:00,34.45,34.48,34.44,34.47,39207.0,32.4132,32.4414,32.4038,32.432,39207.0
2024-02-12 13:50:00,34.47,34.49,34.42,34.44,45566.0,32.432,32.4508,32.3849,32.4038,45566.0
2024-02-12 14:00:00,34.43,34.49,34.42,34.48,69246.0,32.3943,32.4508,32.3849,32.4414,69246.0
2024-02-12 14:10:00,34.48,34.51,34.45,34.45,62289.0,32.4414,32.4696,32.4132,32.4132,62289.0
2024-02-12 14:20:00,34.45,34.49,34.43,34.49,84871.0,32.4132,32.4508,32.3943,32.4508,84871.0
2024-02-12 14:30:00,34.49,34.5,34.46,34.49,70971.0,32.4508,32.4602,32.4226,32.4508,70971.0
2024-02-12 14:40:00,34.49,34.5,34.45,34.47,69229.0,32.4508,32.4602,32.4132,32.432,69229.0
2024-02-12 14:50:00,34.46,34.52,34.46,34.5,105043.0,32.4226,32.479,32.4226,32.4602,105043.0
2024-02-12 15:00:00,34.5,34.51,34.47,34.47,84015.0,32.4602,32.4696,32.432,32.432,84015.0
2024-02-12 15:10:00,34.47,34.5,34.46,34.5,74514.0,32.432,32.4602,32.4226,32.4602,74514.0
2024-02-12 15:20:00,34.49,34.5,34.45,34.47,125070.0,32.4508,32.4602,32.4132,32.432,125070.0
2024-02-12 15:30:00,34.47,34.51,34.45,34.5,152683.0,32.432,32.4696,32.4132,32.4602,152683.0
2024-02-12 15:40:00,34.49,34.52,34.48,34.51,171797.0,32.4508,32.479,32.4414,32.4696,171797.0
2024-02-12 15:50:00,34.5,34.59,34.49,34.55,926772.0,32.4602,32.5449,32.4508,32.5072,926772.0
2024-02-13 09:30:00,34.56,34.69,34.41,34.43,267356.0,32.5167,32.639,32.3755,32.3943,267356.0
2024-02-13 09:40:00,34.42,34.5,34.26,34.28,148839.0,32.3849,32.4602,32.2344,32.2532,148839.0
2024-02-13 09:50:00,34.31,34.34,34.23,34.25,161429.0,32.2814,32.3097,32.2062,32.225,161429.0
2024-02-13 10:00:00,34.26,34.3,34.14,34.15,177800.0,32.2344,32.272,32.1215,32.1309,177800.0
2024-02-13 10:10:00,34.15,34.16,34.06,34.07,118186.0,32.1309,32.1403,32.0462,32.0556,118186.0
2024-02-13 10:20:00,34.07,34.09,33.99,34.01,168181.0,32.0556,32.0744,31.9804,31.9992,168181.0
2024-02-13 10:30:00,34.0,34.02,33.94,33.98,207864.0,31.9898,32.0086,31.9333,31.9709,207864.0
2024-02-13 10:40:00,33.97,34.08,33.94,34.08,166604.0,31.9615,32.065,31.9333,32.065,166604.0
2024-02-13 10:50:00,34.08,34.17,34.08,34.15,217205.0,32.065,32.1497,32.065,32.1309,217205.0
2024-02-13 11:00:00,34.15,34.27,34.12,34.27,649402.0,32.1309,32.2438,32.1027,32.2438,649402.0
2024-02-13 11:10:00,34.27,34.31,34.23,34.3,191807.0,32.2438,32.2814,32.2062,32.272,191807.0
2024-02-13 11:20:00,34.3,34.38,34.23,34.26,124839.0,32.272,32.3473,32.2062,32.2344,124839.0
2024-02-13 11:30:00,34.25,34.32,34.25,34.29,140966.0,32.225,32.2908,32.225,32.2626,140966.0
2024-02-13 11:40:00,34.29,34.29,34.21,34.22,86550.0,32.2626,32.2626,32.1874,32.1968,86550.0
2024-02-13 11:50:00,34.21,34.28,34.18,34.26,92122.0,32.1874,32.2532,32.1591,32.2344,92122.0
2024-02-13 12:00:00,34.26,34.3,34.24,34.29,106056.0,32.2344,32.272,32.2156,32.2626,106056.0
2024-02-13 12:10:00,34.29,34.32,34.23,34.23,168845.0,32.2626,32.2908,32.2062,32.2062,168845.0
2024-02-13 12:20:00,34.24,34.28,34.22,34.25,79555.0,32.2156,32.2532,32.1968,32.225,79555.0
2024-02-13 12:30:00,34.25,34.31,34.23,34.3,52526.0,32.225,32.2814,32.2062,32.272,52526.0
2024-02-13 12:40:00,34.3,34.33,34.28,34.32,66703.0,32.272,32.3003,32.2532,32.2908,66703.0
2024-02-13 12:50:00,34.32,34.4,34.32,34.34,160538.0,32.2908,32.3661,32.2908,32.3097,160538.0
2024-02-13 13:00:00,34.33,34.34,34.29,34.3,93866.0,32.3003,32.3097,32.2626,32.272,93866.0
2024-02-13 13:10:00,34.3,34.3,34.24,34.26,113383.0,32.272,32.272,32.2156,32.2344,113383.0
2024-02-13 13:20:00,34.26,34.29,34.23,34.27,116592.0,32.2344,32.2626,32.2062,32.2438,116592.0
2024-02-13 13:30:00,34.28,34.28,34.2,34.23,47738.0,32.2532,32.2532,32.1779,32.2062,47738.0
2024-02-13 13:40:00,34.23,34.23,34.18,34.19,61835.0,32.2062,32.2062,32.1591,32.1685,61835.0
2024-02-13 13:50:00,34.19,34.2,34.14,34.18,111872.0,32.1685,32.1779,32.1215,32.1591,111872.0
2024-02-13 14:00:00,34.18,34.18,34.12,34.14,61631.0,32.1591,32.1591,32.1027,32.1215,61631.0
2024-02-13 14:10:00,34.14,34.15,34.1,34.14,95399.0,32.1215,32.1309,32.0839,32.1215,95399.0
2024-02-13 14:20:00,34.14,34.16,34.08,34.09,93817.0,32.1215,32.1403,32.065,32.0744,93817.0
2024-02-13 14:30:00,34.09,34.11,34.02,34.03,254939.0,32.0744,32.0933,32.0086,32.018,254939.0
2024-02-13 14:40:00,34.04,34.04,33.92,33.92,192014.0,32.0274,32.0274,31.9145,31.9145,192014.0
2024-02-13 14:50:00,33.92,33.93,33.76,33.9,321164.0,31.9145,31.9239,31.764,31.8957,321164.0
2024-02-13 15:00:00,33.91,33.91,33.86,33.9,131795.0,31.9051,31.9051,31.858,31.8957,131795.0
2024-02-13 15:10:00,33.9,33.91,33.87,33.88,127816.0,31.8957,31.9051,31.8675,31.8769,127816.0
2024-02-13 15:20:00,33.88,33.94,33.87,33.9,143040.0,31.8769,31.9333,31.8675,31.8957,143040.0
2024-02-13 15:30:00,33.9,33.97,33.89,33.95,225875.0,31.8957,31.9615,31.8863,31.9427,225875.0
2024-02-13 15:40:00,33.96,34.02,33.96,34.01,208087.0,31.9521,32.0086,31.9521,31.9992,208087.0
2024-02-13 15:50:00,34.01,34.09,34.0,34.03,940110.0,31.9992,32.0744,31.9898,32.018,940110.0
2024-02-14 09:30:00,34.15,34.15,32.73,32.82,648937.0,32.1309,32.1309,30.7949,30.8795,648937.0
2024-02-14 09:40:00,32.82,33.43,32.65,33.4,835684.0,30.8795,31.4535,30.7196,31.4252,835684.0
2024-02-14 09:50:00,33.4,33.53,33.18,33.21,418641.0,31.4252,31.5476,31.2182,31.2465,418641.0
2024-02-14 10:00:00,33.2,33.28,33.04,33.05,366260.0,31.2371,31.3123,31.0865,31.0959,366260.0
2024-02-14 10:10:00,33.05,33.17,32.84,32.95,353067.0,31.0959,31.2088,30.8984,31.0018,353067.0
2024-02-14 10:20:00,32.97,33.36,32.92,33.29,370056.0,31.0207,31.3876,30.9736,31.3217,370056.0
2024-02-14 10:30:00,33.29,33.31,32.98,32.99,355294.0,31.3217,31.3406,31.0301,31.0395,355294.0
2024-02-14 10:40:00,32.98,33.01,32.78,32.81,380575.0,31.0301,31.0583,30.8419,30.8701,380575.0
2024-02-14 10:50:00,32.81,32.82,32.65,32.82,354108.0,30.8701,30.8795,30.7196,30.8795,354108.0
2024-02-14 11:00:00,32.82,32.95,32.81,32.9,280200.0,30.8795,31.0018,30.8701,30.9548,280200.0
2024-02-14 11:10:00,32.9,33.02,32.86,32.95,133433.0,30.9548,31.0677,30.9172,31.0018,133433.0
2024-02-14 11:20:00,32.95,32.96,32.74,32.79,264902.0,31.0018,31.0113,30.8043,30.8513,264902.0
2024-02-14 11:30:00,32.78,32.9,32.73,32.89,201312.0,30.8419,30.9548,30.7949,30.9454,201312.0
2024-02-14 11:40:00,32.89,32.9,32.82,32.9,192025.0,30.9454,30.9548,30.8795,30.9548,192025.0
2024-02-14 11:50:00,32.9,32.96,32.77,32.79,235093.0,30.9548,31.0113,30.8325,30.8513,235093.0
2024-02-14 12:00:00,32.78,32.79,32.74,32.77,236228.0,30.8419,30.8513,30.8043,30.8325,236228.0
2024-02-14 12:10:00,32.77,32.9,32.77,32.88,233858.0,30.8325,30.9548,30.8325,30.936,233858.0
2024-02-14 12:20:00,32.87,32.89,32.76,32.77,163078.0,30.9266,30.9454,30.8231,30.8325,163078.0
2024-02-14 12:30:00,32.77,32.83,32.76,32.82,154652.0,30.8325,30.8889,30.8231,30.8795,154652.0
2024-02-14 12:40:00,32.82,32.87,32.71,32.87,218110.0,30.8795,30.9266,30.776,30.9266,218110.0
2024-02-14 12:50:00,32.87,32.9,32.82,32.82,217592.0,30.9266,30.9548,30.8795,30.8795,217592.0
2024-02-14 13:00:00,32.83,32.88,32.82,32.84,142101.0,30.8889,30.936,30.8795,30.8984,142101.0
2024-02-14 13:10:00,32.84,32.86,32.75,32.84,133860.0,30.8984,30.9172,30.8137,30.8984,133860.0
2024-02-14 13:20:00,32.84,32.9,32.79,32.89,173398.0,30.8984,30.9548,30.8513,30.9454,173398.0
2024-02-14 13:30:00,32.9,33.07,32.89,32.95,169416.0,30.9548,31.1148,30.9454,31.0018,169416.0
2024-02-14 13:40:00,32.95,33.0,32.84,32.84,170804.0,31.0018,31.0489,30.8984,30.8984,170804.0
2024-02-14 13:50:00,32.84,32.92,32.81,32.91,299271.0,30.8984,30.9736,30.8701,30.9642,299271.0
2024-02-14 14:00:00,32.91,32.92,32.71,32.73,153041.0,30.9642,30.9736,30.776,30.7949,153041.0
2024-02-14 14:10:00,32.72,32.86,32.72,32.86,189970.0,30.7854,30.9172,30.7854,30.9172,189970.0
2024-02-14 14:20:00,32.86,33.03,32.86,33.02,130949.0,30.9172,31.0771,30.9172,31.0677,130949.0
2024-02-14 14:30:00,33.02,33.14,33.01,33.14,183883.0,31.0677,31.1806,31.0583,31.1806,183883.0
2024-02-14 14:40:00,33.14,33.2,33.1,33.2,183744.0,31.1806,31.2371,31.143,31.2371,183744.0
2024-02-14 14:50:00,33.2,33.2,32.99,33.03,280158.0,31.2371,31.2371,31.0395,31.0771,280158.0
2024-02-14 15:00:00,33.02,33.08,33.0,33.0,211024.0,31.0677,31.1242,31.0489,31.0489,211024.0
2024-02-14 15:10:00,33.0,33.04,32.96,33.02,336121.0,31.0489,31.0865,31.0113,31.0677,336121.0
2024-02-14 15:20:00,33.02,33.03,32.93,32.93,219552.0,31.0677,31.0771,30.983,30.983,219552.0
2024-02-14 15:30:00,32.93,33.0,32.88,32.98,289912.0,30.983,31.0489,30.936,31.0301,289912.0
2024-02-14 15:40:00,32.98,33.13,32.95,33.12,426105.0,31.0301,31.1712,31.0018,31.1618,426105.0
2024-02-14 15:50:00,33.12,33.12,33.01,33.05,1228240.0,31.1618,31.1618,31.0583,31.0959,1228240.0
2024-02-15 09:30:00,33.03,33.61,33.03,33.53,363207.0,31.0771,31.6228,31.0771,31.5476,363207.0
2024-02-15 09:40:00,33.53,33.83,33.47,33.81,248604.0,31.5476,31.8298,31.4911,31.811,248604.0
2024-02-15 09:50:00,33.82,33.84,33.57,33.6,354582.0,31.8204,31.8392,31.5852,31.6134,354582.0
2024-02-15 10:00:00,33.6,33.61,33.44,33.53,263975.0,31.6134,31.6228,31.4629,31.5476,263975.0
2024-02-15 10:10:00,33.54,33.63,33.48,33.63,278718.0,31.557,31.6416,31.5005,31.6416,278718.0
2024-02-15 10:20:00,33.63,33.65,33.56,33.59,363173.0,31.6416,31.6605,31.5758,31.604,363173.0
2024-02-15 10:30:00,33.59,33.67,33.45,33.59,233028.0,31.604,31.6793,31.4723,31.604,233028.0
2024-02-15 10:40:00,33.59,33.6,33.51,33.55,202511.0,31.604,31.6134,31.5287,31.5664,202511.0
2024-02-15 10:50:00,33.55,33.73,33.54,33.68,217015.0,31.5664,31.7357,31.557,31.6887,217015.0
2024-02-15 11:00:00,33.68,33.72,33.63,33.69,230661.0,31.6887,31.7263,31.6416,31.6981,230661.0
2024-02-15 11:10:00,33.69,33.85,33.68,33.85,231510.0,31.6981,31.8486,31.6887,31.8486,231510.0
2024-02-15 11:20:00,33.84,33.85,33.76,33.82,179306.0,31.8392,31.8486,31.764,31.8204,179306.0
2024-02-15 11:30:00,33.82,33.92,33.77,33.91,222044.0,31.8204,31.9145,31.7734,31.9051,222044.0
2024-02-15 11:40:00,33.91,33.93,33.87,33.92,105117.0,31.9051,31.9239,31.8675,31.9145,105117.0
2024-02-15 11:50:00,33.93,33.93,33.86,33.89,81037.0,31.9239,31.9239,31.858,31.8863,81037.0
2024-02-15 12:00:00,33.88,33.97,33.87,33.93,74022.0,31.8769,31.9615,31.8675,31.9239,74022.0
2024-02-15 12:10:00,33.93,33.95,33.89,33.94,80701.0,31.9239,31.9427,31.8863,31.9333,80701.0
2024-02-15 12:20:00,33.93,33.98,33.91,33.98,76238.0,31.9239,31.9709,31.9051,31.9709,76238.0
2024-02-15 12:30:00,33.98,34.05,33.98,34.03,105145.0,31.9709,32.0368,31.9709,32.018,105145.0
2024-02-15 12:40:00,34.03,34.05,33.93,33.95,145308.0,32.018,32.0368,31.9239,31.9427,145308.0
2024-02-15 12:50:00,33.95,33.96,33.88,33.88,94307.0,31.9427,31.9521,31.8769,31.8769,94307.0
2024-02-15 13:00:00,33.88,34.01,33.88,34.0,95055.0,31.8769,31.9992,31.8769,31.9898,95055.0
2024-02-15 13:10:00,34.0,34.03,33.98,33.98,105861.0,31.9898,32.018,31.9709,31.9709,105861.0
2024-02-15 13:20:00,33.98,34.0,33.96,33.99,139213.0,31.9709,31.9898,31.9521,31.9804,139213.0
2024-02-15 13:30:00,34.0,34.03,33.98,34.0,124229.0,31.9898,32.018,31.9709,31.9898,124229.0
2024-02-15 13:40:00,34.01,34.03,33.91,33.93,124039.0,31.9992,32.018,31.9051,31.9239,124039.0
2024-02-15 13:50:00,33.92,34.08,33.91,34.07,130933.0,31.9145,32.065,31.9051,32.0556,130933.0
2024-02-15 14:00:00,34.07,34.12,34.05,34.07,114641.0,32.0556,32.1027,32.0368,32.0556,114641.0
2024-02-15 14:10:00,34.08,34.1,34.05,34.08,91623.0,32.065,32.0839,32.0368,32.065,91623.0
2024-02-15 14:20:00,34.08,34.12,34.07,34.11,92669.0,32.065,32.1027,32.0556,32.0933,92669.0
2024-02-15 14:30:00,34.1,34.11,34.04,34.05,96691.0,32.0839,32.0933,32.0274,32.0368,96691.0
2024-02-15 14:40:00,34.05,34.09,34.02,34.08,132647.0,32.0368,32.0744,32.0086,32.065,132647.0
2024-02-15 14:50:00,34.09,34.1,34.06,34.09,139250.0,32.0744,32.0839,32.0462,32.0744,139250.0
2024-02-15 15:00:00,34.09,34.09,34.02,34.05,191375.0,32.0744,32.0744,32.0086,32.0368,191375.0
2024-02-15 15:10:00,34.05,34.15,34.05,34.13,123091.0,32.0368,32.1309,32.0368,32.1121,123091.0
2024-02-15 15:20:00,34.13,34.26,34.12,34.23,157063.0,32.1121,32.2344,32.1027,32.2062,157063.0
2024-02-15 15:30:00,34.23,34.28,34.17,34.2,243148.0,32.2062,32.2532,32.1497,32.1779,243148.0
2024-02-15 15:40:00,34.2,34.25,34.13,34.16,406919.0,32.1779,32.225,32.1121,32.1403,406919.0
2024-02-15 15:50:00,34.16,34.2,34.12,34.2,1088196.0,32.1403,32.1779,32.1027,32.1779,1088196.0
2024-02-16 09:30:00,34.24,34.34,33.99,34.0,254922.0,32.2156,32.3097,31.9804,31.9898,254922.0
2024-02-16 09:40:00,34.0,34.1,33.92,34.08,141740.0,31.9898,32.0839,31.9145,32.065,141740.0
2024-02-16 09:50:00,34.08,34.26,34.08,34.12,122609.0,32.065,32.2344,32.065,32.1027,122609.0
2024-02-16 10:00:00,34.12,34.33,34.07,34.29,134270.0,32.1027,32.3003,32.0556,32.2626,134270.0
2024-02-16 10:10:00,34.29,34.31,34.13,34.15,110154.0,32.2626,32.2814,32.1121,32.1309,110154.0
2024-02-16 10:20:00,34.15,34.24,34.1,34.21,85620.0,32.1309,32.2156,32.0839,32.1874,85620.0
2024-02-16 10:30:00,34.22,34.3,34.19,34.28,103224.0,32.1968,32.272,32.1685,32.2532,103224.0
2024-02-16 10:40:00,34.29,34.41,34.27,34.4,82455.0,32.2626,32.3755,32.2438,32.3661,82455.0
2024-02-16 10:50:00,34.4,34.43,34.31,34.36,98737.0,32.3661,32.3943,32.2814,32.3285,98737.0
2024-02-16 11:00:00,34.35,34.36,34.28,34.32,109911.0,32.3191,32.3285,32.2532,32.2908,109911.0
2024-02-16 11:10:00,34.32,34.37,34.29,34.37,64094.0,32.2908,32.3379,32.2626,32.3379,64094.0
2024-02-16 11:20:00,34.37,34.37,34.31,34.37,66843.0,32.3379,32.3379,32.2814,32.3379,66843.0
2024-02-16 11:30:00,34.37,34.38,34.33,34.38,72757.0,32.3379,32.3473,32.3003,32.3473,72757.0
2024-02-16 11:40:00,34.38,34.46,34.36,34.45,96211.0,32.3473,32.4226,32.3285,32.4132,96211.0
2024-02-16 11:50:00,34.45,34.47,34.38,34.39,113161.0,32.4132,32.432,32.3473,32.3567,113161.0
2024-02-16 12:00:00,34.38,34.44,34.37,34.41,52909.0,32.3473,32.4038,32.3379,32.3755,52909.0
2024-02-16 12:10:00,34.41,34.46,34.4,34.41,42583.0,32.3755,32.4226,32.3661,32.3755,42583.0
2024-02-16 12:20:00,34.41,34.44,34.4,34.41,76281.0,32.3755,32.4038,32.3661,32.3755,76281.0
2024-02-16 12:30:00,34.41,34.44,34.4,34.43,55226.0,32.3755,32.4038,32.3661,32.3943,55226.0
2024-02-16 12:40:00,34.43,34.45,34.41,34.41,56580.0,32.3943,32.4132,32.3755,32.3755,56580.0
2024-02-16 12:50:00,34.41,34.44,34.39,34.41,136907.0,32.3755,32.4038,32.3567,32.3755,136907.0
2024-02-16 13:00:00,34.41,34.46,34.39,34.4,105661.0,32.3755,32.4226,32.3567,32.3661,105661.0
2024-02-16 13:10:00,34.4,34.4,34.37,34.39,87325.0,32.3661,32.3661,32.3379,32.3567,87325.0
2024-02-16 13:20:00,34.39,34.49,34.38,34.44,53537.0,32.3567,32.4508,32.3473,32.4038,53537.0
2024-02-16 13:30:00,34.44,34.45,34.36,34.41,79396.0,32.4038,32.4132,32.3285,32.3755,79396.0
2024-02-16 13:40:00,34.41,34.42,34.38,34.4,66303.0,32.3755,32.3849,32.3473,32.3661,66303.0
2024-02-16 13:50:00,34.4,34.45,34.39,34.43,145573.0,32.3661,32.4132,32.3567,32.3943,145573.0
2024-02-16 14:00:00,34.43,34.47,34.4,34.45,178092.0,32.3943,32.432,32.3661,32.4132,178092.0
2024-02-16 14:10:00,34.45,34.48,34.42,34.43,73034.0,32.4132,32.4414,32.3849,32.3943,73034.0
2024-02-16 14:20:00,34.43,34.51,34.39,34.51,163592.0,32.3943,32.4696,32.3567,32.4696,163592.0
2024-02-16 14:30:00,34.5,34.5,34.38,34.4,113983.0,32.4602,32.4602,32.3473,32.3661,113983.0
2024-02-16 14:40:00,34.4,34.43,34.33,34.37,162638.0,32.3661,32.3943,32.3003,32.3379,162638.0
2024-02-16 14:50:00,34.37,34.41,34.35,34.39,71028.0,32.3379,32.3755,32.3191,32.3567,71028.0
2024-02-16 15:00:00,34.38,34.39,34.34,34.39,77724.0,32.3473,32.3567,32.3097,32.3567,77724.0
2024-02-16 15:10:00,34.38,34.39,34.3,34.33,187707.0,32.3473,32.3567,32.272,32.3003,187707.0
2024-02-16 15:20:00,34.34,34.42,34.33,34.42,115360.0,32.3097,32.3849,32.3003,32.3849,115360.0
2024-02-16 15:30:00,34.42,34.49,34.39,34.46,254348.0,32.3849,32.4508,32.3567,32.4226,254348.0
2024-02-16 15:40:00,34.45,34.46,34.35,34.36,266724.0,32.4132,32.4226,32.3191,32.3285,266724.0
2024-02-16 15:50:00,34.35,34.37,34.25,34.33,926111.0,32.3191,32.3379,32.225,32.3003,926111.0
2024-02-20 09:30:00,34.45,34.45,34.13,34.23,147698.0,32.4132,32.4132,32.1121,32.2062,147698.0
2024-02-20 09:40:00,34.22,34.31,34.15,34.28,120146.0,32.1968,32.2814,32.1309,32.2532,120146.0
2024-02-20 09:50:00,34.29,34.34,34.24,34.32,81890.0,32.2626,32.3097,32.2156,32.2908,81890.0
2024-02-20 10:00:00,34.33,34.42,34.29,34.37,108286.0,32.3003,32.3849,32.2626,32.3379,108286.0
2024-02-20 10:10:00,34.36,34.44,34.33,34.43,80865.0,32.3285,32.4038,32.3003,32.3943,80865.0
2024-02-20 10:20:00,34.43,34.48,34.39,34.44,76230.0,32.3943,32.4414,32.3567,32.4038,76230.0
2024-02-20 10:30:00,34.44,34.45,34.31,34.34,118370.0,32.4038,32.4132,32.2814,32.3097,118370.0
2024-02-20 10:40:00,34.34,34.37,34.24,34.25,103522.0,32.3097,32.3379,32.2156,32.225,103522.0
2024-02-20 10:50:00,34.26,34.26,34.12,34.15,70190.0,32.2344,32.2344,32.1027,32.1309,70190.0
2024-02-20 11:00:00,34.15,34.16,34.06,34.12,62102.0,32.1309,32.1403,32.0462,32.1027,62102.0
2024-02-20 11:10:00,34.13,34.14,34.07,34.1,72659.0,32.1121,32.1215,32.0556,32.0839,72659.0
2024-02-20 11:20:00,34.09,34.1,34.05,34.08,79053.0,32.0744,32.0839,32.0368,32.065,79053.0
2024-02-20 11:30:00,34.08,34.13,34.08,34.09,58182.0,32.065,32.1121,32.065,32.0744,58182.0
2024-02-20 11:40:00,34.09,34.1,34.06,34.08,61850.0,32.0744,32.0839,32.0462,32.065,61850.0
2024-02-20 11:50:00,34.08,34.14,34.07,34.09,60032.0,32.065,32.1215,32.0556,32.0744,60032.0
2024-02-20 12:00:00,34.08,34.14,34.05,34.12,121249.0,32.065,32.1215,32.0368,32.1027,121249.0
2024-02-20 12:10:00,34.12,34.12,34.06,34.1,62367.0,32.1027,32.1027,32.0462,32.0839,62367.0
2024-02-20 12:20:00,34.09,34.13,34.05,34.06,75248.0,32.0744,32.1121,32.0368,32.0462,75248.0
2024-02-20 12:30:00,34.06,34.08,33.99,34.0,100643.0,32.0462,32.065,31.9804,31.9898,100643.0
2024-02-20 12:40:00,34.0,34.02,33.89,33.93,269062.0,31.9898,32.0086,31.8863,31.9239,269062.0
2024-02-20 12:50:00,33.93,33.98,33.92,33.97,130725.0,31.9239,31.9709,31.9145,31.9615,130725.0
2024-02-20 13:00:00,33.98,33.98,33.94,33.97,118741.0,31.9709,31.9709,31.9333,31.9615,118741.0
2024-02-20 13:10:00,33.97,33.98,33.85,33.88,158660.0,31.9615,31.9709,31.8486,31.8769,158660.0
2024-02-20 13:20:00,33.89,33.97,33.88,33.97,105244.0,31.8863,31.9615,31.8769,31.9615,105244.0
2024-02-20 13:30:00,33.96,33.97,33.91,33.96,129668.0,31.9521,31.9615,31.9051,31.9521,129668.0
2024-02-20 13:40:00,33.96,34.0,33.94,33.98,97083.0,31.9521,31.9898,31.9333,31.9709,97083.0
2024-02-20 13:50:00,33.98,34.03,33.95,34.02,245670.0,31.9709,32.018,31.9427,32.0086,245670.0
2024-02-20 14:00:00,34.01,34.06,33.99,34.05,201395.0,31.9992,32.0462,31.9804,32.0368,201395.0
2024-02-20 14:10:00,34.05,34.07,34.0,34.01,200238.0,32.0368,32.0556,31.9898,31.9992,200238.0
2024-02-20 14:20:00,34.01,34.1,34.0,34.04,100260.0,31.9992,32.0839,31.9898,32.0274,100260.0
2024-02-20 14:30:00,34.04,34.08,33.99,34.01,145397.0,32.0274,32.065,31.9804,31.9992,145397.0
2024-02-20 14:40:00,34.01,34.07,33.99,34.07,60519.0,31.9992,32.0556,31.9804,32.0556,60519.0
2024-02-20 14:50:00,34.07,34.1,34.06,34.09,118195.0,32.0556,32.0839,32.0462,32.0744,118195.0
2024-02-20 15:00:00,34.09,34.11,34.07,34.08,147680.0,32.0744,32.0933,32.0556,32.065,147680.0
2024-02-20 15:10:00,34.08,34.08,33.98,33.98,68520.0,32.065,32.065,31.9709,31.9709,68520.0
2024-02-20 15:20:00,33.98,33.99,33.94,33.95,139756.0,31.9709,31.9804,31.9333,31.9427,139756.0
2024-02-20 15:30:00,33.96,34.0,33.93,33.98,250398.0,31.9521,31.9898,31.9239,31.9709,250398.0
2024-02-20 15:40:00,33.98,34.06,33.96,34.05,294742.0,31.9709,32.0462,31.9521,32.0368,294742.0
2024-02-20 15:50:00,34.06,34.11,34.02,34.11,692735.0,32.0462,32.0933,32.0086,32.0933,692735.0
2024-02-21 09:30:00,34.3,34.35,34.13,34.25,239318.0,32.272,32.3191,32.1121,32.225,239318.0
2024-02-21 09:40:00,34.26,34.45,34.25,34.43,185166.0,32.2344,32.4132,32.225,32.3943,185166.0
2024-02-21 09:50:00,34.43,34.54,34.4,34.41,144037.0,32.3943,32.4978,32.3661,32.3755,144037.0
2024-02-21 10:00:00,34.39,34.4,34.24,34.33,219275.0,32.3567,32.3661,32.2156,32.3003,219275.0
2024-02-21 10:10:00,34.33,34.37,34.24,34.33,283064.0,32.3003,32.3379,32.2156,32.3003,283064.0
2024-02-21 10:20:00,34.33,34.38,34.25,34.32,289045.0,32.3003,32.3473,32.225,32.2908,289045.0
2024-02-21 10:30:00,34.32,34.43,34.3,34.43,182377.0,32.2908,32.3943,32.272,32.3943,182377.0
2024-02-21 10:40:00,34.42,34.47,34.36,34.37,150375.0,32.3849,32.432,32.3285,32.3379,150375.0
2024-02-21 10:50:00,34.38,34.42,34.34,34.38,122109.0,32.3473,32.3849,32.3097,32.3473,122109.0
2024-02-21 11:00:00,34.39,34.48,34.37,34.47,163893.0,32.3567,32.4414,32.3379,32.432,163893.0
2024-02-21 11:10:00,34.48,34.5,34.42,34.47,171656.0,32.4414,32.4602,32.3849,32.432,171656.0
2024-02-21 11:20:00,34.47,34.52,34.47,34.5,128274.0,32.432,32.479,32.432,32.4602,128274.0
2024-02-21 11:30:00,34.5,34.53,34.45,34.48,153338.0,32.4602,32.4884,32.4132,32.4414,153338.0
2024-02-21 11:40:00,34.49,34.57,34.48,34.55,74395.0,32.4508,32.5261,32.4414,32.5072,74395.0
2024-02-21 11:50:00,34.55,34.56,34.51,34.55,58019.0,32.5072,32.5167,32.4696,32.5072,58019.0
2024-02-21 12:00:00,34.55,34.63,34.54,34.61,98207.0,32.5072,32.5825,32.4978,32.5637,98207.0
2024-02-21 12:10:00,34.61,34.62,34.54,34.55,109272.0,32.5637,32.5731,32.4978,32.5072,109272.0
2024-02-21 12:20:00,34.55,34.6,34.54,34.57,91267.0,32.5072,32.5543,32.4978,32.5261,91267.0
2024-02-21 12:30:00,34.56,34.6,34.55,34.57,91856.0,32.5167,32.5543,32.5072,32.5261,91856.0
2024-02-21 12:40:00,34.57,34.57,34.52,34.54,45874.0,32.5261,32.5261,32.479,32.4978,45874.0
2024-02-21 12:50:00,34.54,34.55,34.51,34.55,59952.0,32.4978,32.5072,32.4696,32.5072,59952.0
2024-02-21 13:00:00,34.55,34.55,34.45,34.48,87080.0,32.5072,32.5072,32.4132,32.4414,87080.0
2024-02-21 13:10:00,34.48,34.52,34.47,34.48,94246.0,32.4414,32.479,32.432,32.4414,94246.0
2024-02-21 13:20:00,34.49,34.56,34.47,34.55,109993.0,32.4508,32.5167,32.432,32.5072,109993.0
2024-02-21 13:30:00,34.56,34.57,34.52,34.55,60921.0,32.5167,32.5261,32.479,32.5072,60921.0
2024-02-21 13:40:00,34.54,34.63,34.54,34.63,56099.0,32.4978,32.5825,32.4978,32.5825,56099.0
2024-02-21 13:50:00,34.63,34.63,34.57,34.58,101512.0,32.5825,32.5825,32.5261,32.5355,101512.0
2024-02-21 14:00:00,34.58,34.62,34.56,34.57,138846.0,32.5355,32.5731,32.5167,32.5261,138846.0
2024-02-21 14:10:00,34.57,34.58,34.51,34.52,138233.0,32.5261,32.5355,32.4696,32.479,138233.0
2024-02-21 14:20:00,34.52,34.61,34.52,34.58,152324.0,32.479,32.5637,32.479,32.5355,152324.0
2024-02-21 14:30:00,34.58,34.59,34.51,34.52,133686.0,32.5355,32.5449,32.4696,32.479,133686.0
2024-02-21 14:40:00,34.51,34.59,34.51,34.57,90057.0,32.4696,32.5449,32.4696,32.5261,90057.0
2024-02-21 14:50:00,34.58,34.59,34.55,34.58,75339.0,32.5355,32.5449,32.5072,32.5355,75339.0
2024-02-21 15:00:00,34.57,34.57,34.47,34.48,83607.0,32.5261,32.5261,32.432,32.4414,83607.0
2024-02-21 15:10:00,34.48,34.49,34.45,34.47,172451.0,32.4414,32.4508,32.4132,32.432,172451.0
2024-02-21 15:20:00,34.47,34.52,34.45,34.51,152119.0,32.432,32.479,32.4132,32.4696,152119.0
2024-02-21 15:30:00,34.51,34.57,34.5,34.57,186597.0,32.4696,32.5261,32.4602,32.5261,186597.0
2024-02-21 15:40:00,34.57,34.58,34.49,34.49,318707.0,32.5261,32.5355,32.4508,32.4508,318707.0
2024-02-21 15:50:00,34.5,34.69,34.49,34.68,757788.0,32.4602,32.639,32.4508,32.6296,757788.0
2024-02-22 09:30:00,34.45,34.51,34.26,34.47,206837.0,32.4132,32.4696,32.2344,32.432,206837.0
2024-02-22 09:40:00,34.45,34.57,34.44,34.54,101578.0,32.4132,32.5261,32.4038,32.4978,101578.0
2024-02-22 09:50:00,34.53,34.65,34.5,34.61,222614.0,32.4884,32.6013,32.4602,32.5637,222614.0
2024-02-22 10:00:00,34.62,34.67,34.55,34.56,169231.0,32.5731,32.6202,32.5072,32.5167,169231.0
2024-02-22 10:10:00,34.55,34.72,34.49,34.66,165266.0,32.5072,32.6672,32.4508,32.6107,165266.0
2024-02-22 10:20:00,34.66,34.79,34.65,34.77,222285.0,32.6107,32.7331,32.6013,32.7142,222285.0
2024-02-22 10:30:00,34.77,34.79,34.69,34.79,99508.0,32.7142,32.7331,32.639,32.7331,99508.0
2024-02-22 10:40:00,34.79,34.85,34.77,34.79,180734.0,32.7331,32.7895,32.7142,32.7331,180734.0
2024-02-22 10:50:00,34.79,34.84,34.76,34.83,163126.0,32.7331,32.7801,32.7048,32.7707,163126.0
2024-02-22 11:00:00,34.83,34.92,34.79,34.91,170147.0,32.7707,32.8554,32.7331,32.846,170147.0
2024-02-22 11:10:00,34.91,34.96,34.9,34.93,138784.0,32.846,32.893,32.8366,32.8648,138784.0
2024-02-22 11:20:00,34.94,34.96,34.88,34.94,87058.0,32.8742,32.893,32.8177,32.8742,87058.0
2024-02-22 11:30:00,34.94,34.95,34.91,34.93,92562.0,32.8742,32.8836,32.846,32.8648,92562.0
2024-02-22 11:40:00,34.93,34.94,34.86,34.87,101086.0,32.8648,32.8742,32.7989,32.8083,101086.0
2024-02-22 11:50:00,34.87,34.89,34.85,34.85,119879.0,32.8083,32.8271,32.7895,32.7895,119879.0
2024-02-22 12:00:00,34.85,34.9,34.83,34.87,143220.0,32.7895,32.8366,32.7707,32.8083,143220.0
2024-02-22 12:10:00,34.87,34.88,34.83,34.87,88946.0,32.8083,32.8177,32.7707,32.8083,88946.0
2024-02-22 12:20:00,34.86,35.0,34.84,35.0,155975.0,32.7989,32.9306,32.7801,32.9306,155975.0
2024-02-22 12:30:00,35.0,35.05,34.98,35.05,174636.0,32.9306,32.9777,32.9118,32.9777,174636.0
2024-02-22 12:40:00,35.05,35.11,35.05,35.11,143380.0,32.9777,33.0341,32.9777,33.0341,143380.0
2024-02-22 12:50:00,35.11,35.15,35.09,35.11,179948.0,33.0341,33.0718,33.0153,33.0341,179948.0
2024-02-22 13:00:00,35.1,35.17,35.1,35.13,118157.0,33.0247,33.0906,33.0247,33.053,118157.0
2024-02-22 13:10:00,35.13,35.16,35.1,35.16,267307.0,33.053,33.0812,33.0247,33.0812,267307.0
2024-02-22 13:20:00,35.16,35.22,35.13,35.22,199863.0,33.0812,33.1376,33.053,33.1376,199863.0
2024-02-22 13:30:00,35.22,35.3,35.21,35.26,463580.0,33.1376,33.2129,33.1282,33.1753,463580.0
2024-02-22 13:40:00,35.26,35.27,35.16,35.19,246598.0,33.1753,33.1847,33.0812,33.1094,246598.0
2024-02-22 13:50:00,35.19,35.2,35.15,35.18,86974.0,33.1094,33.1188,33.0718,33.1,86974.0
2024-02-22 14:00:00,35.18,35.19,35.11,35.13,136616.0,33.1,33.1094,33.0341,33.053,136616.0
2024-02-22 14:10:00,35.13,35.13,35.07,35.09,85441.0,33.053,33.053,32.9965,33.0153,85441.0
2024-02-22 14:20:00,35.09,35.12,35.08,35.08,87737.0,33.0153,33.0435,33.0059,33.0059,87737.0
2024-02-22 14:30:00,35.09,35.09,34.96,35.01,107258.0,33.0153,33.0153,32.893,32.9401,107258.0
2024-02-22 14:40:00,35.01,35.04,34.95,34.95,61039.0,32.9401,32.9683,32.8836,32.8836,61039.0
2024-02-22 14:50:00,34.95,34.97,34.9,34.9,164614.0,32.8836,32.9024,32.8366,32.8366,164614.0
2024-02-22 15:00:00,34.91,34.98,34.89,34.94,105363.0,32.846,32.9118,32.8271,32.8742,105363.0
2024-02-22 15:10:00,34.94,34.96,34.91,34.91,107018.0,32.8742,32.893,32.846,32.846,107018.0
2024-02-22 15:20:00,34.91,34.94,34.91,34.93,117813.0,32.846,32.8742,32.846,32.8648,117813.0
2024-02-22 15:30:00,34.92,34.94,34.88,34.91,274923.0,32.8554,32.8742,32.8177,32.846,274923.0
2024-02-22 15:40:00,34.91,34.94,34.81,34.82,299270.0,32.846,32.8742,32.7519,32.7613,299270.0
2024-02-22 15:50:00,34.83,34.91,34.78,34.9,1164574.0,32.7707,32.846,32.7236,32.8366,1164574.0
2024-02-23 09:30:00,34.8,34.93,34.67,34.72,104135.0,32.7425,32.8648,32.6202,32.6672,104135.0
2024-02-23 09:40:00,34.73,34.88,34.72,34.88,85474.0,32.6766,32.8177,32.6672,32.8177,85474.0
2024-02-23 09:50:00,34.87,34.92,34.82,34.91,117083.0,32.8083,32.8554,32.7613,32.846,117083.0
2024-02-23 10:00:00,34.91,34.98,34.89,34.98,54890.0,32.846,32.9118,32.8271,32.9118,54890.0
2024-02-23 10:10:00,34.98,35.0,34.92,34.98,50424.0,32.9118,32.9306,32.8554,32.9118,50424.0
2024-02-23 10:20:00,34.99,35.03,34.96,35.0,56572.0,32.9212,32.9589,32.893,32.9306,56572.0
2024-02-23 10:30:00,35.0,35.06,34.96,35.02,42719.0,32.9306,32.9871,32.893,32.9495,42719.0
2024-02-23 10:40:00,35.02,35.06,34.98,35.02,38199.0,32.9495,32.9871,32.9118,32.9495,38199.0
2024-02-23 10:50:00,35.02,35.07,35.01,35.05,120453.0,32.9495,32.9965,32.9401,32.9777,120453.0
2024-02-23 11:00:00,35.05,35.06,34.99,35.03,78427.0,32.9777,32.9871,32.9212,32.9589,78427.0
2024-02-23 11:10:00,35.04,35.04,34.88,34.93,63661.0,32.9683,32.9683,32.8177,32.8648,63661.0
2024-02-23 11:20:00,34.93,34.93,34.86,34.91,50382.0,32.8648,32.8648,32.7989,32.846,50382.0
2024-02-23 11:30:00,34.91,34.96,34.88,34.95,53331.0,32.846,32.893,32.8177,32.8836,53331.0
2024-02-23 11:40:00,34.95,34.95,34.85,34.88,77292.0,32.8836,32.8836,32.7895,32.8177,77292.0
2024-02-23 11:50:00,34.88,34.93,34.86,34.93,101309.0,32.8177,32.8648,32.7989,32.8648,101309.0
2024-02-23 12:00:00,34.93,34.99,34.92,34.93,105617.0,32.8648,32.9212,32.8554,32.8648,105617.0
2024-02-23 12:10:00,34.93,34.96,34.9,34.94,97847.0,32.8648,32.893,32.8366,32.8742,97847.0
2024-02-23 12:20:00,34.94,34.94,34.88,34.89,50321.0,32.8742,32.8742,32.8177,32.8271,50321.0
2024-02-23 12:30:00,34.89,34.9,34.74,34.74,189879.0,32.8271,32.8366,32.686,32.686,189879.0
2024-02-23 12:40:00,34.75,34.84,34.74,34.83,167988.0,32.6954,32.7801,32.686,32.7707,167988.0
2024-02-23 12:50:00,34.83,34.88,34.79,34.86,372508.0,32.7707,32.8177,32.7331,32.7989,372508.0
2024-02-23 13:00:00,34.86,34.87,34.82,34.84,81981.0,32.7989,32.8083,32.7613,32.7801,81981.0
2024-02-23 13:10:00,34.84,34.92,34.84,34.91,22796.0,32.7801,32.8554,32.7801,32.846,22796.0
2024-02-23 13:20:00,34.9,34.91,34.84,34.84,39923.0,32.8366,32.846,32.7801,32.7801,39923.0
2024-02-23 13:30:00,34.85,34.91,34.84,34.91,34345.0,32.7895,32.846,32.7801,32.846,34345.0
2024-02-23 13:40:00,34.9,34.91,34.87,34.88,39992.0,32.8366,32.846,32.8083,32.8177,39992.0
2024-02-23 13:50:00,34.87,34.9,34.87,34.88,27851.0,32.8083,32.8366,32.8083,32.8177,27851.0
2024-02-23 14:00:00,34.88,34.93,34.87,34.93,60052.0,32.8177,32.8648,32.8083,32.8648,60052.0
2024-02-23 14:10:00,34.93,34.97,34.91,34.96,97476.0,32.8648,32.9024,32.846,32.893,97476.0
2024-02-23 14:20:00,34.97,34.99,34.92,34.92,210695.0,32.9024,32.9212,32.8554,32.8554,210695.0
2024-02-23 14:30:00,34.92,34.99,34.91,34.98,51263.0,32.8554,32.9212,32.846,32.9118,51263.0
2024-02-23 14:40:00,34.98,34.99,34.96,34.98,40203.0,32.9118,32.9212,32.893,32.9118,40203.0
2024-02-23 14:50:00,34.98,34.99,34.94,34.98,75077.0,32.9118,32.9212,32.8742,32.9118,75077.0
2024-02-23 15:00:00,34.98,34.98,34.9,34.91,42920.0,32.9118,32.9118,32.8366,32.846,42920.0
2024-02-23 15:10:00,34.9,34.97,34.9,34.97,146036.0,32.8366,32.9024,32.8366,32.9024,146036.0
2024-02-23 15:20:00,34.97,34.97,34.91,34.91,83943.0,32.9024,32.9024,32.846,32.846,83943.0
2024-02-23 15:30:00,34.91,34.92,34.88,34.89,83106.0,32.846,32.8554,32.8177,32.8271,83106.0
2024-02-23 15:40:00,34.89,34.96,34.88,34.95,137815.0,32.8271,32.893,32.8177,32.8836,137815.0
2024-02-23 15:50:00,34.96,34.99,34.9,34.94,627073.0,32.893,32.9212,32.8366,32.8742,627073.0
2024-02-26 09:30:00,34.85,34.88,34.68,34.81,154373.0,32.7895,32.8177,32.6296,32.7519,154373.0
2024-02-26 09:40:00,34.8,35.06,34.8,35.06,120321.0,32.7425,32.9871,32.7425,32.9871,120321.0
2024-02-26 09:50:00,35.07,35.17,35.07,35.15,108898.0,32.9965,33.0906,32.9965,33.0718,108898.0
2024-02-26 10:00:00,35.16,35.2,35.11,35.17,65694.0,33.0812,33.1188,33.0341,33.0906,65694.0
2024-02-26 10:10:00,35.18,35.18,35.07,35.08,67213.0,33.1,33.1,32.9965,33.0059,67213.0
2024-02-26 10:20:00,35.08,35.15,35.07,35.15,51010.0,33.0059,33.0718,32.9965,33.0718,51010.0
2024-02-26 10:30:00,35.15,35.18,35.08,35.15,111188.0,33.0718,33.1,33.0059,33.0718,111188.0
2024-02-26 10:40:00,35.14,35.19,35.1,35.17,112039.0,33.0624,33.1094,33.0247,33.0906,112039.0
2024-02-26 10:50:00,35.17,35.18,35.13,35.18,41392.0,33.0906,33.1,33.053,33.1,41392.0
2024-02-26 11:00:00,35.18,35.19,35.14,35.15,79258.0,33.1,33.1094,33.0624,33.0718,79258.0
2024-02-26 11:10:00,35.15,35.18,35.13,35.18,52406.0,33.0718,33.1,33.053,33.1,52406.0
2024-02-26 11:20:00,35.18,35.19,35.14,35.16,34702.0,33.1,33.1094,33.0624,33.0812,34702.0
2024-02-26 11:30:00,35.16,35.17,35.09,35.12,76965.0,33.0812,33.0906,33.0153,33.0435,76965.0
2024-02-26 11:40:00,35.13,35.13,35.05,35.05,66479.0,33.053,33.053,32.9777,32.9777,66479.0
2024-02-26 11:50:00,35.05,35.09,35.04,35.05,143494.0,32.9777,33.0153,32.9683,32.9777,143494.0
2024-02-26 12:00:00,35.05,35.05,34.94,34.98,68648.0,32.9777,32.9777,32.8742,32.9118,68648.0
2024-02-26 12:10:00,34.99,35.0,34.94,34.95,92002.0,32.9212,32.9306,32.8742,32.8836,92002.0
2024-02-26 12:20:00,34.95,35.04,34.95,35.02,75754.0,32.8836,32.9683,32.8836,32.9495,75754.0
2024-02-26 12:30:00,35.02,35.02,34.93,34.95,102390.0,32.9495,32.9495,32.8648,32.8836,102390.0
2024-02-26 12:40:00,34.95,35.01,34.94,34.98,167722.0,32.8836,32.9401,32.8742,32.9118,167722.0
2024-02-26 12:50:00,34.98,34.99,34.96,34.98,34249.0,32.9118,32.9212,32.893,32.9118,34249.0
2024-02-26 13:00:00,34.99,35.0,34.96,34.98,50133.0,32.9212,32.9306,32.893,32.9118,50133.0
2024-02-26 13:10:00,34.98,35.0,34.94,34.97,121095.0,32.9118,32.9306,32.8742,32.9024,121095.0
2024-02-26 13:20:00,34.97,34.97,34.82,34.84,96665.0,32.9024,32.9024,32.7613,32.7801,96665.0
2024-02-26 13:30:00,34.85,34.85,34.78,34.79,78057.0,32.7895,32.7895,32.7236,32.7331,78057.0
2024-02-26 13:40:00,34.79,34.79,34.74,34.75,125705.0,32.7331,32.7331,32.686,32.6954,125705.0
2024-02-26 13:50:00,34.75,34.76,34.72,34.73,221019.0,32.6954,32.7048,32.6672,32.6766,221019.0
2024-02-26 14:00:00,34.73,34.82,34.71,34.77,134497.0,32.6766,32.7613,32.6578,32.7142,134497.0
2024-02-26 14:10:00,34.77,34.77,34.68,34.7,145009.0,32.7142,32.7142,32.6296,32.6484,145009.0
2024-02-26 14:20:00,34.7,34.77,34.69,34.77,85682.0,32.6484,32.7142,32.639,32.7142,85682.0
2024-02-26 14:30:00,34.77,34.81,34.75,34.8,45786.0,32.7142,32.7519,32.6954,32.7425,45786.0
2024-02-26 14:40:00,34.81,34.81,34.77,34.77,71789.0,32.7519,32.7519,32.7142,32.7142,71789.0
2024-02-26 14:50:00,34.77,34.81,34.75,34.76,88007.0,32.7142,32.7519,32.6954,32.7048,88007.0
2024-02-26 15:00:00,34.76,34.78,34.75,34.77,67059.0,32.7048,32.7236,32.6954,32.7142,67059.0
2024-02-26 15:10:00,34.78,34.81,34.76,34.77,97044.0,32.7236,32.7519,32.7048,32.7142,97044.0
2024-02-26 15:20:00,34.77,34.79,34.75,34.79,130145.0,32.7142,32.7331,32.6954,32.7331,130145.0
2024-02-26 15:30:00,34.78,34.79,34.73,34.77,135714.0,32.7236,32.7331,32.6766,32.7142,135714.0
2024-02-26 15:40:00,34.77,34.82,34.76,34.8,243916.0,32.7142,32.7613,32.7048,32.7425,243916.0
2024-02-26 15:50:00,34.8,34.81,34.7,34.72,569516.0,32.7425,32.7519,32.6484,32.6672,569516.0
2024-02-27 09:30:00,34.89,34.94,34.66,34.83,142904.0,32.8271,32.8742,32.6107,32.7707,142904.0
2024-02-27 09:40:00,34.83,34.93,34.78,34.85,111214.0,32.7707,32.8648,32.7236,32.7895,111214.0
2024-02-27 09:50:00,34.84,34.89,34.76,34.82,77563.0,32.7801,32.8271,32.7048,32.7613,77563.0
2024-02-27 10:00:00,34.83,34.85,34.74,34.79,93622.0,32.7707,32.7895,32.686,32.7331,93622.0
2024-02-27 10:10:00,34.79,34.79,34.66,34.66,111718.0,32.7331,32.7331,32.6107,32.6107,111718.0
2024-02-27 10:20:00,34.66,34.67,34.55,34.64,322192.0,32.6107,32.6202,32.5072,32.5919,322192.0
2024-02-27 10:30:00,34.64,34.71,34.62,34.7,242367.0,32.5919,32.6578,32.5731,32.6484,242367.0
2024-02-27 10:40:00,34.7,34.72,34.59,34.6,132491.0,32.6484,32.6672,32.5449,32.5543,132491.0
2024-02-27 10:50:00,34.61,34.69,34.54,34.69,134849.0,32.5637,32.639,32.4978,32.639,134849.0
2024-02-27 11:00:00,34.69,34.82,34.69,34.8,175288.0,32.639,32.7613,32.639,32.7425,175288.0
2024-02-27 11:10:00,34.8,34.85,34.75,34.78,217749.0,32.7425,32.7895,32.6954,32.7236,217749.0
2024-02-27 11:20:00,34.78,34.79,34.68,34.73,109709.0,32.7236,32.7331,32.6296,32.6766,109709.0
2024-02-27 11:30:00,34.73,34.83,34.72,34.83,105257.0,32.6766,32.7707,32.6672,32.7707,105257.0
2024-02-27 11:40:00,34.83,34.83,34.78,34.8,62089.0,32.7707,32.7707,32.7236,32.7425,62089.0
2024-02-27 11:50:00,34.81,34.85,34.78,34.82,93226.0,32.7519,32.7895,32.7236,32.7613,93226.0
2024-02-27 12:00:00,34.82,34.84,34.78,34.78,82455.0,32.7613,32.7801,32.7236,32.7236,82455.0
2024-02-27 12:10:00,34.78,34.82,34.77,34.8,55063.0,32.7236,32.7613,32.7142,32.7425,55063.0
2024-02-27 12:20:00,34.8,34.81,34.76,34.77,65689.0,32.7425,32.7519,32.7048,32.7142,65689.0
2024-02-27 12:30:00,34.76,34.83,34.75,34.83,89485.0,32.7048,32.7707,32.6954,32.7707,89485.0
2024-02-27 12:40:00,34.82,34.84,34.8,34.84,66266.0,32.7613,32.7801,32.7425,32.7801,66266.0
2024-02-27 12:50:00,34.83,34.92,34.83,34.91,98547.0,32.7707,32.8554,32.7707,32.846,98547.0
2024-02-27 13:00:00,34.91,34.98,34.91,34.97,64497.0,32.846,32.9118,32.846,32.9024,64497.0
2024-02-27 13:10:00,34.96,34.97,34.91,34.94,65923.0,32.893,32.9024,32.846,32.8742,65923.0
2024-02-27 13:20:00,34.94,34.94,34.88,34.89,63979.0,32.8742,32.8742,32.8177,32.8271,63979.0
2024-02-27 13:30:00,34.89,34.94,34.87,34.93,70979.0,32.8271,32.8742,32.8083,32.8648,70979.0
2024-02-27 13:40:00,34.93,34.93,34.89,34.91,71006.0,32.8648,32.8648,32.8271,32.846,71006.0
2024-02-27 13:50:00,34.91,34.98,34.9,34.98,107986.0,32.846,32.9118,32.8366,32.9118,107986.0
2024-02-27 14:00:00,34.98,35.0,34.95,34.95,194467.0,32.9118,32.9306,32.8836,32.8836,194467.0
2024-02-27 14:10:00,34.95,34.99,34.92,34.95,147394.0,32.8836,32.9212,32.8554,32.8836,147394.0
2024-02-27 14:20:00,34.95,34.95,34.85,34.91,361153.0,32.8836,32.8836,32.7895,32.846,361153.0
2024-02-27 14:30:00,34.91,34.94,34.86,34.9,136377.0,32.846,32.8742,32.7989,32.8366,136377.0
2024-02-27 14:40:00,34.91,34.92,34.82,34.89,128200.0,32.846,32.8554,32.7613,32.8271,128200.0
2024-02-27 14:50:00,34.89,34.92,34.82,34.89,224763.0,32.8271,32.8554,32.7613,32.8271,224763.0
2024-02-27 15:00:00,34.89,34.96,34.87,34.91,134258.0,32.8271,32.893,32.8083,32.846,134258.0
2024-02-27 15:10:00,34.91,34.91,34.83,34.84,201321.0,32.846,32.846,32.7707,32.7801,201321.0
2024-02-27 15:20:00,34.84,34.86,34.78,34.79,348271.0,32.7801,32.7989,32.7236,32.7331,348271.0
2024-02-27 15:30:00,34.78,34.82,34.78,34.82,244716.0,32.7236,32.7613,32.7236,32.7613,244716.0
2024-02-27 15:40:00,34.82,34.88,34.79,34.87,315461.0,32.7613,32.8177,32.7331,32.8083,315461.0
2024-02-27 15:50:00,34.88,35.08,34.87,35.04,1289084.0,32.8177,33.0059,32.8083,32.9683,1289084.0
2024-02-28 09:30:00,35.09,35.09,34.9,35.05,155565.0,33.0153,33.0153,32.8366,32.9777,155565.0
2024-02-28 09:40:00,35.05,35.21,35.01,35.2,219695.0,32.9777,33.1282,32.9401,33.1188,219695.0
2024-02-28 09:50:00,35.2,35.27,35.16,35.23,263623.0,33.1188,33.1847,33.0812,33.147,263623.0
2024-02-28 10:00:00,35.22,35.29,35.2,35.22,229751.0,33.1376,33.2035,33.1188,33.1376,229751.0
2024-02-28 10:10:00,35.22,35.22,35.11,35.13,123302.0,33.1376,33.1376,33.0341,33.053,123302.0
2024-02-28 10:20:00,35.14,35.23,35.12,35.22,144245.0,33.0624,33.147,33.0435,33.1376,144245.0
2024-02-28 10:30:00,35.23,35.23,35.16,35.2,107850.0,33.147,33.147,33.0812,33.1188,107850.0
2024-02-28 10:40:00,35.2,35.24,35.17,35.23,180704.0,33.1188,33.1565,33.0906,33.147,180704.0
2024-02-28 10:50:00,35.23,35.32,35.22,35.3,221664.0,33.147,33.2317,33.1376,33.2129,221664.0
2024-02-28 11:00:00,35.3,35.31,35.23,35.26,184117.0,33.2129,33.2223,33.147,33.1753,184117.0
2024-02-28 11:10:00,35.25,35.26,35.13,35.14,143261.0,33.1659,33.1753,33.053,33.0624,143261.0
2024-02-28 11:20:00,35.15,35.19,35.07,35.1,121835.0,33.0718,33.1094,32.9965,33.0247,121835.0
2024-02-28 11:30:00,35.11,35.12,35.05,35.12,176386.0,33.0341,33.0435,32.9777,33.0435,176386.0
2024-02-28 11:40:00,35.11,35.21,35.11,35.12,153221.0,33.0341,33.1282,33.0341,33.0435,153221.0
2024-02-28 11:50:00,35.13,35.23,35.11,35.19,196650.0,33.053,33.147,33.0341,33.1094,196650.0
2024-02-28 12:00:00,35.19,35.29,35.18,35.29,411924.0,33.1094,33.2035,33.1,33.2035,411924.0
2024-02-28 12:10:00,35.29,35.34,35.23,35.23,256719.0,33.2035,33.2505,33.147,33.147,256719.0
2024-02-28 12:20:00,35.23,35.26,35.16,35.2,109838.0,33.147,33.1753,33.0812,33.1188,109838.0
2024-02-28 12:30:00,35.2,35.23,35.13,35.13,105864.0,33.1188,33.147,33.053,33.053,105864.0
2024-02-28 12:40:00,35.13,35.17,35.11,35.14,82558.0,33.053,33.0906,33.0341,33.0624,82558.0
2024-02-28 12:50:00,35.13,35.15,35.1,35.13,82333.0,33.053,33.0718,33.0247,33.053,82333.0
2024-02-28 13:00:00,35.13,35.17,35.1,35.16,88621.0,33.053,33.0906,33.0247,33.0812,88621.0
2024-02-28 13:10:00,35.16,35.18,35.15,35.16,62122.0,33.0812,33.1,33.0718,33.0812,62122.0
2024-02-28 13:20:00,35.15,35.16,35.11,35.15,85157.0,33.0718,33.0812,33.0341,33.0718,85157.0
2024-02-28 13:30:00,35.16,35.17,35.1,35.13,44705.0,33.0812,33.0906,33.0247,33.053,44705.0
2024-02-28 13:40:00,35.13,35.13,35.1,35.12,55722.0,33.053,33.053,33.0247,33.0435,55722.0
2024-02-28 13:50:00,35.12,35.14,35.1,35.12,67453.0,33.0435,33.0624,33.0247,33.0435,67453.0
2024-02-28 14:00:00,35.11,35.13,35.1,35.13,60990.0,33.0341,33.053,33.0247,33.053,60990.0
2024-02-28 14:10:00,35.12,35.17,35.11,35.17,74344.0,33.0435,33.0906,33.0341,33.0906,74344.0
2024-02-28 14:20:00,35.16,35.2,35.16,35.16,77949.0,33.0812,33.1188,33.0812,33.0812,77949.0
2024-02-28 14:30:00,35.16,35.16,35.11,35.13,78314.0,33.0812,33.0812,33.0341,33.053,78314.0
2024-02-28 14:40:00,35.14,35.14,35.11,35.14,42336.0,33.0624,33.0624,33.0341,33.0624,42336.0
2024-02-28 14:50:00,35.14,35.17,35.13,35.16,163186.0,33.0624,33.0906,33.053,33.0812,163186.0
2024-02-28 15:00:00,35.16,35.2,35.15,35.15,105902.0,33.0812,33.1188,33.0718,33.0718,105902.0
2024-02-28 15:10:00,35.15,35.23,35.15,35.2,165575.0,33.0718,33.147,33.0718,33.1188,165575.0
2024-02-28 15:20:00,35.2,35.24,35.18,35.23,90701.0,33.1188,33.1565,33.1,33.147,90701.0
2024-02-28 15:30:00,35.23,35.24,35.14,35.14,168314.0,33.147,33.1565,33.0624,33.0624,168314.0
2024-02-28 15:40:00,35.14,35.15,35.09,35.11,225086.0,33.0624,33.0718,33.0153,33.0341,225086.0
2024-02-28 15:50:00,35.1,35.27,35.01,35.26,952730.0,33.0247,33.1847,32.9401,33.1753,952730.0
2024-02-29 09:30:00,35.41,35.7,35.38,35.7,129874.0,33.3164,33.5893,33.2882,33.5893,129874.0
2024-02-29 09:40:00,35.7,35.79,35.61,35.67,146934.0,33.5893,33.6739,33.5046,33.561,146934.0
2024-02-29 09:50:00,35.67,35.69,35.6,35.66,77706.0,33.561,33.5798,33.4952,33.5516,77706.0
2024-02-29 10:00:00,35.67,35.86,35.64,35.84,125671.0,33.561,33.7398,33.5328,33.721,125671.0
2024-02-29 10:10:00,35.84,35.87,35.8,35.84,124379.0,33.721,33.7492,33.6833,33.721,124379.0
2024-02-29 10:20:00,35.84,35.88,35.75,35.82,104093.0,33.721,33.7586,33.6363,33.7022,104093.0
2024-02-29 10:30:00,35.83,35.84,35.68,35.68,74758.0,33.7116,33.721,33.5704,33.5704,74758.0
2024-02-29 10:40:00,35.68,35.77,35.65,35.77,81252.0,33.5704,33.6551,33.5422,33.6551,81252.0
2024-02-29 10:50:00,35.77,35.82,35.69,35.8,181633.0,33.6551,33.7022,33.5798,33.6833,181633.0
2024-02-29 11:00:00,35.8,35.86,35.78,35.84,83888.0,33.6833,33.7398,33.6645,33.721,83888.0
2024-02-29 11:10:00,35.84,35.88,35.8,35.87,83453.0,33.721,33.7586,33.6833,33.7492,83453.0
2024-02-29 11:20:00,35.88,35.92,35.84,35.88,72231.0,33.7586,33.7962,33.721,33.7586,72231.0
2024-02-29 11:30:00,35.88,35.89,35.8,35.81,109363.0,33.7586,33.768,33.6833,33.6928,109363.0
2024-02-29 11:40:00,35.8,35.87,35.77,35.87,72536.0,33.6833,33.7492,33.6551,33.7492,72536.0
2024-02-29 11:50:00,35.87,35.93,35.85,35.91,84282.0,33.7492,33.8057,33.7304,33.7868,84282.0
2024-02-29 12:00:00,35.91,35.96,35.88,35.9,83892.0,33.7868,33.8339,33.7586,33.7774,83892.0
2024-02-29 12:10:00,35.9,35.95,35.88,35.95,109483.0,33.7774,33.8245,33.7586,33.8245,109483.0
2024-02-29 12:20:00,35.95,35.98,35.94,35.96,105434.0,33.8245,33.8527,33.8151,33.8339,105434.0
2024-02-29 12:30:00,35.96,36.0,35.92,36.0,161550.0,33.8339,33.8715,33.7962,33.8715,161550.0
2024-02-29 12:40:00,36.0,36.06,35.96,36.05,132151.0,33.8715,33.928,33.8339,33.9186,132151.0
2024-02-29 12:50:00,36.06,36.11,36.05,36.11,115077.0,33.928,33.975,33.9186,33.975,115077.0
2024-02-29 13:00:00,36.11,36.17,36.08,36.16,336761.0,33.975,34.0315,33.9468,34.0221,336761.0
2024-02-29 13:10:00,36.16,36.22,36.14,36.19,318301.0,34.0221,34.0785,34.0032,34.0503,318301.0
2024-02-29 13:20:00,36.19,36.23,36.04,36.05,343247.0,34.0503,34.0879,33.9092,33.9186,343247.0
2024-02-29 13:30:00,36.05,36.11,36.0,36.09,219667.0,33.9186,33.975,33.8715,33.9562,219667.0
2024-02-29 13:40:00,36.09,36.11,36.04,36.05,141740.0,33.9562,33.975,33.9092,33.9186,141740.0
2024-02-29 13:50:00,36.05,36.13,36.03,36.12,121049.0,33.9186,33.9938,33.8997,33.9844,121049.0
2024-02-29 14:00:00,36.13,36.13,36.07,36.08,143193.0,33.9938,33.9938,33.9374,33.9468,143193.0
2024-02-29 14:10:00,36.09,36.09,36.05,36.07,100136.0,33.9562,33.9562,33.9186,33.9374,100136.0
2024-02-29 14:20:00,36.06,36.11,36.03,36.05,133232.0,33.928,33.975,33.8997,33.9186,133232.0
2024-02-29 14:30:00,36.05,36.08,36.0,36.05,83270.0,33.9186,33.9468,33.8715,33.9186,83270.0
2024-02-29 14:40:00,36.05,36.05,35.96,36.0,120920.0,33.9186,33.9186,33.8339,33.8715,120920.0
2024-02-29 14:50:00,36.0,36.06,35.98,36.05,118815.0,33.8715,33.928,33.8527,33.9186,118815.0
2024-02-29 15:00:00,36.06,36.08,36.04,36.08,169500.0,33.928,33.9468,33.9092,33.9468,169500.0
2024-02-29 15:10:00,36.08,36.1,36.0,36.02,207937.0,33.9468,33.9656,33.8715,33.8903,207937.0
2024-02-29 15:20:00,36.02,36.04,35.99,36.02,183728.0,33.8903,33.9092,33.8621,33.8903,183728.0
2024-02-29 15:30:00,36.02,36.08,36.01,36.03,181379.0,33.8903,33.9468,33.8809,33.8997,181379.0
2024-02-29 15:40:00,36.03,36.11,36.03,36.07,401718.0,33.8997,33.975,33.8997,33.9374,401718.0
2024-02-29 15:50:00,36.07,36.08,35.93,35.93,1298605.0,33.9374,33.9468,33.8057,33.8057,1298605.0
2024-03-01 09:30:00,36.08,36.16,35.94,36.05,190629.0,33.9468,34.0221,33.8151,33.9186,190629.0
2024-03-01 09:40:00,36.04,36.09,35.95,36.04,120499.0,33.9092,33.9562,33.8245,33.9092,120499.0
2024-03-01 09:50:00,36.04,36.05,35.97,36.02,170514.0,33.9092,33.9186,33.8433,33.8903,170514.0
2024-03-01 10:00:00,36.02,36.09,35.92,35.94,197763.0,33.8903,33.9562,33.7962,33.8151,197763.0
2024-03-01 10:10:00,35.94,36.06,35.9,36.05,127950.0,33.8151,33.928,33.7774,33.9186,127950.0
2024-03-01 10:20:00,36.05,36.14,36.05,36.11,162877.0,33.9186,34.0032,33.9186,33.975,162877.0
2024-03-01 10:30:00,36.11,36.17,36.1,36.12,138987.0,33.975,34.0315,33.9656,33.9844,138987.0
2024-03-01 10:40:00,36.12,36.18,36.11,36.15,152654.0,33.9844,34.0409,33.975,34.0126,152654.0
2024-03-01 10:50:00,36.15,36.18,36.13,36.18,110281.0,34.0126,34.0409,33.9938,34.0409,110281.0
2024-03-01 11:00:00,36.17,36.21,36.16,36.2,173924.0,34.0315,34.0691,34.0221,34.0597,173924.0
2024-03-01 11:10:00,36.19,36.24,36.16,36.16,219417.0,34.0503,34.0973,34.0221,34.0221,219417.0
2024-03-01 11:20:00,36.16,36.22,36.15,36.16,86078.0,34.0221,34.0785,34.0126,34.0221,86078.0
2024-03-01 11:30:00,36.16,36.18,36.14,36.16,115580.0,34.0221,34.0409,34.0032,34.0221,115580.0
2024-03-01 11:40:00,36.16,36.22,36.16,36.18,55978.0,34.0221,34.0785,34.0221,34.0409,55978.0
2024-03-01 11:50:00,36.18,36.25,36.17,36.25,75442.0,34.0409,34.1067,34.0315,34.1067,75442.0
2024-03-01 12:00:00,36.25,36.26,36.2,36.2,93324.0,34.1067,34.1161,34.0597,34.0597,93324.0
2024-03-01 12:10:00,36.2,36.22,36.16,36.19,81500.0,34.0597,34.0785,34.0221,34.0503,81500.0
2024-03-01 12:20:00,36.2,36.21,36.16,36.16,79036.0,34.0597,34.0691,34.0221,34.0221,79036.0
2024-03-01 12:30:00,36.16,36.22,36.15,36.21,234025.0,34.0221,34.0785,34.0126,34.0691,234025.0
2024-03-01 12:40:00,36.21,36.29,36.2,36.29,119494.0,34.0691,34.1444,34.0597,34.1444,119494.0
2024-03-01 12:50:00,36.29,36.3,36.24,36.27,55139.0,34.1444,34.1538,34.0973,34.1256,55139.0
2024-03-01 13:00:00,36.26,36.27,36.23,36.23,63528.0,34.1161,34.1256,34.0879,34.0879,63528.0
2024-03-01 13:10:00,36.24,36.26,36.2,36.23,84960.0,34.0973,34.1161,34.0597,34.0879,84960.0
2024-03-01 13:20:00,36.23,36.28,36.22,36.26,56487.0,34.0879,34.135,34.0785,34.1161,56487.0
2024-03-01 13:30:00,36.26,36.27,36.21,36.22,61053.0,34.1161,34.1256,34.0691,34.0785,61053.0
2024-03-01 13:40:00,36.21,36.25,36.2,36.2,58666.0,34.0691,34.1067,34.0597,34.0597,58666.0
2024-03-01 13:50:00,36.2,36.22,36.17,36.19,92393.0,34.0597,34.0785,34.0315,34.0503,92393.0
2024-03-01 14:00:00,36.19,36.23,36.18,36.23,57694.0,34.0503,34.0879,34.0409,34.0879,57694.0
2024-03-01 14:10:00,36.23,36.28,36.22,36.24,91965.0,34.0879,34.135,34.0785,34.0973,91965.0
2024-03-01 14:20:00,36.23,36.31,36.23,36.3,74905.0,34.0879,34.1632,34.0879,34.1538,74905.0
2024-03-01 14:30:00,36.3,36.33,36.25,36.33,100791.0,34.1538,34.182,34.1067,34.182,100791.0
2024-03-01 14:40:00,36.33,36.35,36.31,36.34,84497.0,34.182,34.2008,34.1632,34.1914,84497.0
2024-03-01 14:50:00,36.34,36.36,36.32,36.33,75625.0,34.1914,34.2102,34.1726,34.182,75625.0
2024-03-01 15:00:00,36.33,36.34,36.29,36.3,276930.0,34.182,34.1914,34.1444,34.1538,276930.0
2024-03-01 15:10:00,36.3,36.34,36.28,36.31,163211.0,34.1538,34.1914,34.135,34.1632,163211.0
2024-03-01 15:20:00,36.31,36.35,36.3,36.34,151318.0,34.1632,34.2008,34.1538,34.1914,151318.0
2024-03-01 15:30:00,36.35,36.37,36.33,36.35,185583.0,34.2008,34.2196,34.182,34.2008,185583.0
2024-03-01 15:40:00,36.36,36.37,36.32,36.33,214999.0,34.2102,34.2196,34.1726,34.182,214999.0
2024-03-01 15:50:00,36.34,36.41,36.3,36.41,1104073.0,34.1914,34.2573,34.1538,34.2573,1104073.0
2024-03-04 09:30:00,36.4,36.46,36.18,36.2,208294.0,34.2479,34.3043,34.0409,34.0597,208294.0
2024-03-04 09:40:00,36.2,36.23,36.06,36.12,129117.0,34.0597,34.0879,33.928,33.9844,129117.0
2024-03-04 09:50:00,36.13,36.14,36.03,36.11,164524.0,33.9938,34.0032,33.8997,33.975,164524.0
2024-03-04 10:00:00,36.11,36.13,36.02,36.09,140793.0,33.975,33.9938,33.8903,33.9562,140793.0
2024-03-04 10:10:00,36.07,36.14,36.02,36.14,77847.0,33.9374,34.0032,33.8903,34.0032,77847.0
2024-03-04 10:20:00,36.14,36.28,36.1,36.28,65363.0,34.0032,34.135,33.9656,34.135,65363.0
2024-03-04 10:30:00,36.28,36.32,36.22,36.27,81137.0,34.135,34.1726,34.0785,34.1256,81137.0
2024-03-04 10:40:00,36.28,36.3,36.23,36.23,88580.0,34.135,34.1538,34.0879,34.0879,88580.0
2024-03-04 10:50:00,36.23,36.35,36.23,36.33,79824.0,34.0879,34.2008,34.0879,34.182,79824.0
2024-03-04 11:00:00,36.33,36.33,36.23,36.25,90146.0,34.182,34.182,34.0879,34.1067,90146.0
2024-03-04 11:10:00,36.26,36.31,36.23,36.3,128391.0,34.1161,34.1632,34.0879,34.1538,128391.0
2024-03-04 11:20:00,36.3,36.31,36.24,36.27,79680.0,34.1538,34.1632,34.0973,34.1256,79680.0
2024-03-04 11:30:00,36.28,36.32,36.26,36.29,66121.0,34.135,34.1726,34.1161,34.1444,66121.0
2024-03-04 11:40:00,36.29,36.31,36.24,36.25,78094.0,34.1444,34.1632,34.0973,34.1067,78094.0
2024-03-04 11:50:00,36.25,36.31,36.23,36.26,68727.0,34.1067,34.1632,34.0879,34.1161,68727.0
2024-03-04 12:00:00,36.26,36.38,36.24,36.35,164762.0,34.1161,34.2291,34.0973,34.2008,164762.0
2024-03-04 12:10:00,36.34,36.37,36.32,36.34,125412.0,34.1914,34.2196,34.1726,34.1914,125412.0
2024-03-04 12:20:00,36.34,36.45,36.33,36.41,184631.0,34.1914,34.2949,34.182,34.2573,184631.0
2024-03-04 12:30:00,36.41,36.53,36.39,36.51,212186.0,34.2573,34.3702,34.2385,34.3514,212186.0
2024-03-04 12:40:00,36.51,36.51,36.4,36.44,120315.0,34.3514,34.3514,34.2479,34.2855,120315.0
2024-03-04 12:50:00,36.44,36.47,36.41,36.43,74290.0,34.2855,34.3137,34.2573,34.2761,74290.0
2024-03-04 13:00:00,36.43,36.44,36.4,36.43,81843.0,34.2761,34.2855,34.2479,34.2761,81843.0
2024-03-04 13:10:00,36.43,36.46,36.41,36.43,88041.0,34.2761,34.3043,34.2573,34.2761,88041.0
2024-03-04 13:20:00,36.43,36.48,36.42,36.45,149912.0,34.2761,34.3231,34.2667,34.2949,149912.0
2024-03-04 13:30:00,36.45,36.47,36.42,36.45,55848.0,34.2949,34.3137,34.2667,34.2949,55848.0
2024-03-04 13:40:00,36.45,36.47,36.4,36.4,80960.0,34.2949,34.3137,34.2479,34.2479,80960.0
2024-03-04 13:50:00,36.41,36.42,36.39,36.4,110644.0,34.2573,34.2667,34.2385,34.2479,110644.0
2024-03-04 14:00:00,36.4,36.48,36.39,36.48,157784.0,34.2479,34.3231,34.2385,34.3231,157784.0
2024-03-04 14:10:00,36.48,36.5,36.42,36.43,122658.0,34.3231,34.342,34.2667,34.2761,122658.0
2024-03-04 14:20:00,36.43,36.46,36.39,36.44,110011.0,34.2761,34.3043,34.2385,34.2855,110011.0
2024-03-04 14:30:00,36.44,36.44,36.36,36.41,108909.0,34.2855,34.2855,34.2102,34.2573,108909.0
2024-03-04 14:40:00,36.41,36.45,36.38,36.43,89192.0,34.2573,34.2949,34.2291,34.2761,89192.0
2024-03-04 14:50:00,36.42,36.48,36.41,36.45,88562.0,34.2667,34.3231,34.2573,34.2949,88562.0
2024-03-04 15:00:00,36.45,36.47,36.35,36.39,132533.0,34.2949,34.3137,34.2008,34.2385,132533.0
2024-03-04 15:10:00,36.38,36.41,36.37,36.38,88471.0,34.2291,34.2573,34.2196,34.2291,88471.0
2024-03-04 15:20:00,36.38,36.41,36.37,36.4,170593.0,34.2291,34.2573,34.2196,34.2479,170593.0
2024-03-04 15:30:00,36.4,36.45,36.34,36.38,165818.0,34.2479,34.2949,34.1914,34.2291,165818.0
2024-03-04 15:40:00,36.38,36.39,36.27,36.31,211891.0,34.2291,34.2385,34.1256,34.1632,211891.0
2024-03-04 15:50:00,36.32,36.4,36.31,36.36,687629.0,34.1726,34.2479,34.1632,34.2102,687629.0
2024-03-05 09:30:00,36.39,36.63,36.27,36.62,376593.0,34.2385,34.4643,34.1256,34.4549,376593.0
2024-03-05 09:40:00,36.63,36.74,36.61,36.64,165686.0,34.4643,34.5678,34.4455,34.4737,165686.0
2024-03-05 09:50:00,36.64,36.72,36.59,36.67,98563.0,34.4737,34.5489,34.4266,34.5019,98563.0
2024-03-05 10:00:00,36.68,36.74,36.67,36.71,78183.0,34.5113,34.5678,34.5019,34.5395,78183.0
2024-03-05 10:10:00,36.71,36.71,36.63,36.64,190907.0,34.5395,34.5395,34.4643,34.4737,190907.0
2024-03-05 10:20:00,36.64,36.73,36.62,36.68,125900.0,34.4737,34.5584,34.4549,34.5113,125900.0
2024-03-05 10:30:00,36.68,36.85,36.65,36.84,182828.0,34.5113,34.6713,34.4831,34.6619,182828.0
2024-03-05 10:40:00,36.84,36.97,36.84,36.92,118569.0,34.6619,34.7842,34.6619,34.7371,118569.0
2024-03-05 10:50:00,36.92,37.0,36.91,36.97,96239.0,34.7371,34.8124,34.7277,34.7842,96239.0
2024-03-05 11:00:00,36.97,36.99,36.86,36.87,49489.0,34.7842,34.803,34.6807,34.6901,49489.0
2024-03-05 11:10:00,36.86,36.91,36.82,36.88,117436.0,34.6807,34.7277,34.643,34.6995,117436.0
2024-03-05 11:20:00,36.88,36.97,36.86,36.96,122269.0,34.6995,34.7842,34.6807,34.7748,122269.0
2024-03-05 11:30:00,36.96,36.97,36.85,36.88,87453.0,34.7748,34.7842,34.6713,34.6995,87453.0
2024-03-05 11:40:00,36.88,36.88,36.83,36.85,164378.0,34.6995,34.6995,34.6524,34.6713,164378.0
2024-03-05 11:50:00,36.84,36.87,36.79,36.86,230909.0,34.6619,34.6901,34.6148,34.6807,230909.0
2024-03-05 12:00:00,36.86,36.87,36.82,36.84,88818.0,34.6807,34.6901,34.643,34.6619,88818.0
2024-03-05 12:10:00,36.84,36.87,36.83,36.86,94402.0,34.6619,34.6901,34.6524,34.6807,94402.0
2024-03-05 12:20:00,36.86,36.93,36.85,36.93,47610.0,34.6807,34.7465,34.6713,34.7465,47610.0
2024-03-05 12:30:00,36.93,36.95,36.89,36.95,51225.0,34.7465,34.7653,34.7089,34.7653,51225.0
2024-03-05 12:40:00,36.94,36.96,36.9,36.93,89023.0,34.7559,34.7748,34.7183,34.7465,89023.0
2024-03-05 12:50:00,36.92,36.99,36.89,36.95,67327.0,34.7371,34.803,34.7089,34.7653,67327.0
2024-03-05 13:00:00,36.95,36.97,36.91,36.97,40127.0,34.7653,34.7842,34.7277,34.7842,40127.0
2024-03-05 13:10:00,36.96,36.98,36.95,36.95,41348.0,34.7748,34.7936,34.7653,34.7653,41348.0
2024-03-05 13:20:00,36.95,37.0,36.94,37.0,61918.0,34.7653,34.8124,34.7559,34.8124,61918.0
2024-03-05 13:30:00,37.0,37.05,36.98,37.04,234112.0,34.8124,34.8594,34.7936,34.85,234112.0
2024-03-05 13:40:00,37.05,37.05,36.97,36.99,89404.0,34.8594,34.8594,34.7842,34.803,89404.0
2024-03-05 13:50:00,37.0,37.03,36.99,37.02,67489.0,34.8124,34.8406,34.803,34.8312,67489.0
2024-03-05 14:00:00,37.02,37.05,36.98,37.03,89002.0,34.8312,34.8594,34.7936,34.8406,89002.0
2024-03-05 14:10:00,37.02,37.06,36.98,36.99,115963.0,34.8312,34.8688,34.7936,34.803,115963.0
2024-03-05 14:20:00,36.98,36.99,36.85,36.9,98679.0,34.7936,34.803,34.6713,34.7183,98679.0
2024-03-05 14:30:00,36.89,36.89,36.78,36.83,65135.0,34.7089,34.7089,34.6054,34.6524,65135.0
2024-03-05 14:40:00,36.82,36.84,36.77,36.79,86831.0,34.643,34.6619,34.596,34.6148,86831.0
2024-03-05 14:50:00,36.78,36.81,36.75,36.77,53902.0,34.6054,34.6336,34.5772,34.596,53902.0
2024-03-05 15:00:00,36.77,36.8,36.75,36.79,77789.0,34.596,34.6242,34.5772,34.6148,77789.0
2024-03-05 15:10:00,36.79,36.79,36.68,36.72,111884.0,34.6148,34.6148,34.5113,34.5489,111884.0
2024-03-05 15:20:00,36.72,36.72,36.65,36.69,143616.0,34.5489,34.5489,34.4831,34.5207,143616.0
2024-03-05 15:30:00,36.68,36.73,36.67,36.68,140446.0,34.5113,34.5584,34.5019,34.5113,140446.0
2024-03-05 15:40:00,36.68,36.69,36.58,36.69,219008.0,34.5113,34.5207,34.4172,34.5207,219008.0
2024-03-05 15:50:00,36.69,36.76,36.68,36.69,416637.0,34.5207,34.5866,34.5113,34.5207,416637.0
2024-03-06 09:30:00,36.92,37.11,36.74,36.75,315644.0,34.7371,34.9159,34.5678,34.5772,315644.0
2024-03-06 09:40:00,36.75,36.77,36.57,36.67,141256.0,34.5772,34.596,34.4078,34.5019,141256.0
2024-03-06 09:50:00,36.68,36.72,36.64,36.65,132486.0,34.5113,34.5489,34.4737,34.4831,132486.0
2024-03-06 10:00:00,36.64,36.74,36.6,36.72,168096.0,34.4737,34.5678,34.436,34.5489,168096.0
2024-03-06 10:10:00,36.72,36.76,36.62,36.64,210645.0,34.5489,34.5866,34.4549,34.4737,210645.0
2024-03-06 10:20:00,36.64,36.72,36.63,36.65,166848.0,34.4737,34.5489,34.4643,34.4831,166848.0
2024-03-06 10:30:00,36.65,36.69,36.63,36.64,215283.0,34.4831,34.5207,34.4643,34.4737,215283.0
2024-03-06 10:40:00,36.65,36.69,36.63,36.65,120324.0,34.4831,34.5207,34.4643,34.4831,120324.0
2024-03-06 10:50:00,36.64,36.69,36.63,36.68,76968.0,34.4737,34.5207,34.4643,34.5113,76968.0
2024-03-06 11:00:00,36.67,36.73,36.67,36.7,206237.0,34.5019,34.5584,34.5019,34.5301,206237.0
2024-03-06 11:10:00,36.71,36.75,36.68,36.74,234361.0,34.5395,34.5772,34.5113,34.5678,234361.0
2024-03-06 11:20:00,36.74,36.81,36.7,36.8,81472.0,34.5678,34.6336,34.5301,34.6242,81472.0
2024-03-06 11:30:00,36.8,36.88,36.79,36.86,115912.0,34.6242,34.6995,34.6148,34.6807,115912.0
2024-03-06 11:40:00,36.86,36.88,36.82,36.85,71917.0,34.6807,34.6995,34.643,34.6713,71917.0
2024-03-06 11:50:00,36.85,36.87,36.75,36.76,66037.0,34.6713,34.6901,34.5772,34.5866,66037.0
2024-03-06 12:00:00,36.75,36.8,36.7,36.77,192352.0,34.5772,34.6242,34.5301,34.596,192352.0
2024-03-06 12:10:00,36.77,36.81,36.74,36.8,49159.0,34.596,34.6336,34.5678,34.6242,49159.0
2024-03-06 12:20:00,36.8,36.85,36.78,36.82,64301.0,34.6242,34.6713,34.6054,34.643,64301.0
2024-03-06 12:30:00,36.82,36.83,36.8,36.8,54854.0,34.643,34.6524,34.6242,34.6242,54854.0
2024-03-06 12:40:00,36.8,36.81,36.75,36.78,38111.0,34.6242,34.6336,34.5772,34.6054,38111.0
2024-03-06 12:50:00,36.77,36.8,36.76,36.79,38330.0,34.596,34.6242,34.5866,34.6148,38330.0
2024-03-06 13:00:00,36.79,36.79,36.73,36.73,38262.0,34.6148,34.6148,34.5584,34.5584,38262.0
2024-03-06 13:10:00,36.73,36.8,36.73,36.8,64657.0,34.5584,34.6242,34.5584,34.6242,64657.0
2024-03-06 13:20:00,36.81,36.84,36.79,36.82,52833.0,34.6336,34.6619,34.6148,34.643,52833.0
2024-03-06 13:30:00,36.82,36.83,36.76,36.83,87868.0,34.643,34.6524,34.5866,34.6524,87868.0
2024-03-06 13:40:00,36.83,36.86,36.68,36.69,178535.0,34.6524,34.6807,34.5113,34.5207,178535.0
2024-03-06 13:50:00,36.68,36.72,36.67,36.7,45489.0,34.5113,34.5489,34.5019,34.5301,45489.0
2024-03-06 14:00:00,36.7,36.74,36.66,36.68,64507.0,34.5301,34.5678,34.4925,34.5113,64507.0
2024-03-06 14:10:00,36.68,36.68,36.59,36.62,117786.0,34.5113,34.5113,34.4266,34.4549,117786.0
2024-03-06 14:20:00,36.63,36.64,36.56,36.59,87461.0,34.4643,34.4737,34.3984,34.4266,87461.0
2024-03-06 14:30:00,36.59,36.61,36.55,36.58,324674.0,34.4266,34.4455,34.389,34.4172,324674.0
2024-03-06 14:40:00,36.59,36.63,36.56,36.59,259771.0,34.4266,34.4643,34.3984,34.4266,259771.0
2024-03-06 14:50:00,36.59,36.64,36.59,36.59,75188.0,34.4266,34.4737,34.4266,34.4266,75188.0
2024-03-06 15:00:00,36.59,36.62,36.58,36.59,83001.0,34.4266,34.4549,34.4172,34.4266,83001.0
2024-03-06 15:10:00,36.59,36.62,36.58,36.58,112059.0,34.4266,34.4549,34.4172,34.4172,112059.0
2024-03-06 15:20:00,36.59,36.61,36.57,36.61,120814.0,34.4266,34.4455,34.4078,34.4455,120814.0
2024-03-06 15:30:00,36.61,36.62,36.54,36.58,140418.0,34.4455,34.4549,34.3796,34.4172,140418.0
2024-03-06 15:40:00,36.58,36.65,36.56,36.62,194483.0,34.4172,34.4831,34.3984,34.4549,194483.0
2024-03-06 15:50:00,36.62,36.63,36.51,36.52,742364.0,34.4549,34.4643,34.3514,34.3608,742364.0
2024-03-07 09:30:00,36.06,36.12,35.84,35.89,205512.0,34.3766,34.4338,34.1669,34.2146,205512.0
2024-03-07 09:40:00,35.89,35.99,35.74,35.87,267530.0,34.2146,34.3099,34.0716,34.1955,267530.0
2024-03-07 09:50:00,35.87,35.96,35.77,35.95,189364.0,34.1955,34.2813,34.1002,34.2718,189364.0
2024-03-07 10:00:00,35.94,36.0,35.87,35.98,147360.0,34.2622,34.3194,34.1955,34.3004,147360.0
2024-03-07 10:10:00,35.98,36.0,35.94,35.99,105646.0,34.3004,34.3194,34.2622,34.3099,105646.0
2024-03-07 10:20:00,35.98,35.99,35.91,35.95,72223.0,34.3004,34.3099,34.2336,34.2718,72223.0
2024-03-07 10:30:00,35.95,36.08,35.94,36.02,139680.0,34.2718,34.3957,34.2622,34.3385,139680.0
2024-03-07 10:40:00,36.02,36.07,36.01,36.05,83261.0,34.3385,34.3862,34.329,34.3671,83261.0
2024-03-07 10:50:00,36.05,36.08,36.03,36.07,98317.0,34.3671,34.3957,34.348,34.3862,98317.0
2024-03-07 11:00:00,36.07,36.07,35.98,35.99,89554.0,34.3862,34.3862,34.3004,34.3099,89554.0
2024-03-07 11:10:00,36.0,36.07,35.98,36.06,76375.0,34.3194,34.3862,34.3004,34.3766,76375.0
2024-03-07 11:20:00,36.06,36.09,36.01,36.02,97139.0,34.3766,34.4052,34.329,34.3385,97139.0
2024-03-07 11:30:00,36.02,36.06,35.99,36.05,93341.0,34.3385,34.3766,34.3099,34.3671,93341.0
2024-03-07 11:40:00,36.05,36.06,36.02,36.03,57017.0,34.3671,34.3766,34.3385,34.348,57017.0
2024-03-07 11:50:00,36.04,36.06,36.01,36.03,83066.0,34.3576,34.3766,34.329,34.348,83066.0
2024-03-07 12:00:00,36.04,36.08,36.03,36.06,55982.0,34.3576,34.3957,34.348,34.3766,55982.0
2024-03-07 12:10:00,36.05,36.07,36.0,36.02,66724.0,34.3671,34.3862,34.3194,34.3385,66724.0
2024-03-07 12:20:00,36.02,36.03,36.0,36.01,56292.0,34.3385,34.348,34.3194,34.329,56292.0
2024-03-07 12:30:00,36.02,36.03,36.0,36.01,42737.0,34.3385,34.348,34.3194,34.329,42737.0
2024-03-07 12:40:00,36.01,36.06,36.0,36.04,60229.0,34.329,34.3766,34.3194,34.3576,60229.0
2024-03-07 12:50:00,36.04,36.06,36.0,36.01,52177.0,34.3576,34.3766,34.3194,34.329,52177.0
2024-03-07 13:00:00,36.01,36.05,36.0,36.04,60395.0,34.329,34.3671,34.3194,34.3576,60395.0
2024-03-07 13:10:00,36.04,36.05,36.01,36.04,48133.0,34.3576,34.3671,34.329,34.3576,48133.0
2024-03-07 13:20:00,36.04,36.06,36.0,36.02,39902.0,34.3576,34.3766,34.3194,34.3385,39902.0
2024-03-07 13:30:00,36.02,36.07,36.0,36.02,170902.0,34.3385,34.3862,34.3194,34.3385,170902.0
2024-03-07 13:40:00,36.02,36.05,36.0,36.03,61068.0,34.3385,34.3671,34.3194,34.348,61068.0
2024-03-07 13:50:00,36.03,36.09,36.02,36.08,67860.0,34.348,34.4052,34.3385,34.3957,67860.0
2024-03-07 14:00:00,36.07,36.08,36.0,36.03,71805.0,34.3862,34.3957,34.3194,34.348,71805.0
2024-03-07 14:10:00,36.02,36.03,36.0,36.02,76918.0,34.3385,34.348,34.3194,34.3385,76918.0
2024-03-07 14:20:00,36.02,36.03,35.99,36.0,74375.0,34.3385,34.348,34.3099,34.3194,74375.0
2024-03-07 14:30:00,36.0,36.01,35.98,36.0,103014.0,34.3194,34.329,34.3004,34.3194,103014.0
2024-03-07 14:40:00,36.0,36.01,35.94,35.94,34681.0,34.3194,34.329,34.2622,34.2622,34681.0
2024-03-07 14:50:00,35.94,35.96,35.92,35.94,53671.0,34.2622,34.2813,34.2432,34.2622,53671.0
2024-03-07 15:00:00,35.94,35.96,35.92,35.93,95039.0,34.2622,34.2813,34.2432,34.2527,95039.0
2024-03-07 15:10:00,35.93,35.98,35.91,35.98,128400.0,34.2527,34.3004,34.2336,34.3004,128400.0
2024-03-07 15:20:00,35.97,35.99,35.96,35.97,69188.0,34.2908,34.3099,34.2813,34.2908,69188.0
2024-03-07 15:30:00,35.97,36.01,35.94,36.0,139813.0,34.2908,34.329,34.2622,34.3194,139813.0
2024-03-07 15:40:00,35.99,36.01,35.99,36.0,201236.0,34.3099,34.329,34.3099,34.3194,201236.0
2024-03-07 15:50:00,35.98,36.05,35.91,35.91,660933.0,34.3004,34.3671,34.2336,34.2336,660933.0
2024-03-08 09:30:00,35.88,35.93,35.78,35.85,131036.0,34.205,34.2527,34.1097,34.1764,131036.0
2024-03-08 09:40:00,35.85,36.04,35.83,36.03,68399.0,34.1764,34.3576,34.1574,34.348,68399.0
2024-03-08 09:50:00,36.04,36.09,36.0,36.05,53969.0,34.3576,34.4052,34.3194,34.3671,53969.0
2024-03-08 10:00:00,36.05,36.09,35.96,35.98,101789.0,34.3671,34.4052,34.2813,34.3004,101789.0
2024-03-08 10:10:00,35.98,36.01,35.93,36.0,43733.0,34.3004,34.329,34.2527,34.3194,43733.0
2024-03-08 10:20:00,35.99,36.0,35.93,35.93,51021.0,34.3099,34.3194,34.2527,34.2527,51021.0
2024-03-08 10:30:00,35.92,35.99,35.89,35.98,34376.0,34.2432,34.3099,34.2146,34.3004,34376.0
2024-03-08 10:40:00,35.98,35.99,35.9,35.98,45595.0,34.3004,34.3099,34.2241,34.3004,45595.0
2024-03-08 10:50:00,35.98,36.01,35.98,36.0,67846.0,34.3004,34.329,34.3004,34.3194,67846.0
2024-03-08 11:00:00,36.0,36.01,35.94,35.98,39424.0,34.3194,34.329,34.2622,34.3004,39424.0
2024-03-08 11:10:00,35.98,36.06,35.97,36.0,41125.0,34.3004,34.3766,34.2908,34.3194,41125.0
2024-03-08 11:20:00,35.99,36.1,35.97,36.09,138777.0,34.3099,34.4148,34.2908,34.4052,138777.0
2024-03-08 11:30:00,36.09,36.12,36.03,36.04,115127.0,34.4052,34.4338,34.348,34.3576,115127.0
2024-03-08 11:40:00,36.03,36.1,36.0,36.07,71700.0,34.348,34.4148,34.3194,34.3862,71700.0
2024-03-08 11:50:00,36.07,36.07,36.03,36.07,41752.0,34.3862,34.3862,34.348,34.3862,41752.0
2024-03-08 12:00:00,36.06,36.12,36.06,36.09,25700.0,34.3766,34.4338,34.3766,34.4052,25700.0
2024-03-08 12:10:00,36.09,36.13,36.08,36.12,42520.0,34.4052,34.4434,34.3957,34.4338,42520.0
2024-03-08 12:20:00,36.12,36.12,36.08,36.11,21905.0,34.4338,34.4338,34.3957,34.4243,21905.0
2024-03-08 12:30:00,36.1,36.13,36.06,36.08,27289.0,34.4148,34.4434,34.3766,34.3957,27289.0
2024-03-08 12:40:00,36.09,36.13,36.03,36.05,43223.0,34.4052,34.4434,34.348,34.3671,43223.0
2024-03-08 12:50:00,36.05,36.07,35.97,36.05,31193.0,34.3671,34.3862,34.2908,34.3671,31193.0
2024-03-08 13:00:00,36.05,36.07,35.99,36.02,45418.0,34.3671,34.3862,34.3099,34.3385,45418.0
2024-03-08 13:10:00,36.02,36.06,36.01,36.04,33564.0,34.3385,34.3766,34.329,34.3576,33564.0
2024-03-08 13:20:00,36.03,36.05,36.0,36.01,34974.0,34.348,34.3671,34.3194,34.329,34974.0
2024-03-08 13:30:00,36.01,36.04,35.96,35.99,169030.0,34.329,34.3576,34.2813,34.3099,169030.0
2024-03-08 13:40:00,35.99,35.99,35.92,35.96,49081.0,34.3099,34.3099,34.2432,34.2813,49081.0
2024-03-08 13:50:00,35.96,35.98,35.9,35.91,68264.0,34.2813,34.3004,34.2241,34.2336,68264.0
2024-03-08 14:00:00,35.9,35.94,35.9,35.92,32609.0,34.2241,34.2622,34.2241,34.2432,32609.0
2024-03-08 14:10:00,35.93,35.97,35.91,35.97,31626.0,34.2527,34.2908,34.2336,34.2908,31626.0
2024-03-08 14:20:00,35.97,36.0,35.97,35.98,56356.0,34.2908,34.3194,34.2908,34.3004,56356.0
2024-03-08 14:30:00,35.99,36.01,35.97,35.98,82300.0,34.3099,34.329,34.2908,34.3004,82300.0
2024-03-08 14:40:00,35.98,36.01,35.97,35.97,59217.0,34.3004,34.329,34.2908,34.2908,59217.0
2024-03-08 14:50:00,35.97,36.01,35.92,35.95,96038.0,34.2908,34.329,34.2432,34.2718,96038.0
2024-03-08 15:00:00,35.95,35.97,35.92,35.96,116420.0,34.2718,34.2908,34.2432,34.2813,116420.0
2024-03-08 15:10:00,35.96,35.96,35.9,35.95,73813.0,34.2813,34.2813,34.2241,34.2718,73813.0
2024-03-08 15:20:00,35.95,35.97,35.91,35.91,71328.0,34.2718,34.2908,34.2336,34.2336,71328.0
2024-03-08 15:30:00,35.91,35.98,35.91,35.98,93476.0,34.2336,34.3004,34.2336,34.3004,93476.0
2024-03-08 15:40:00,35.98,36.03,35.96,35.98,129623.0,34.3004,34.348,34.2813,34.3004,129623.0
2024-03-08 15:50:00,35.98,36.06,35.94,36.05,429303.0,34.3004,34.3766,34.2622,34.3671,429303.0
2024-03-11 09:30:00,35.96,36.23,35.9,36.07,233338.0,34.2813,34.5387,34.2241,34.3862,233338.0
2024-03-11 09:40:00,36.06,36.06,35.89,35.94,133231.0,34.3766,34.3766,34.2146,34.2622,133231.0
2024-03-11 09:50:00,35.95,36.0,35.94,36.0,116154.0,34.2718,34.3194,34.2622,34.3194,116154.0
2024-03-11 10:00:00,36.0,36.0,35.9,35.91,81216.0,34.3194,34.3194,34.2241,34.2336,81216.0
2024-03-11 10:10:00,35.91,36.03,35.88,36.02,137364.0,34.2336,34.348,34.205,34.3385,137364.0
2024-03-11 10:20:00,36.03,36.06,35.92,35.98,292207.0,34.348,34.3766,34.2432,34.3004,292207.0
2024-03-11 10:30:00,35.98,35.99,35.92,35.96,153303.0,34.3004,34.3099,34.2432,34.2813,153303.0
2024-03-11 10:40:00,35.95,36.09,35.95,36.08,90297.0,34.2718,34.4052,34.2718,34.3957,90297.0
2024-03-11 10:50:00,36.08,36.08,36.03,36.07,159464.0,34.3957,34.3957,34.348,34.3862,159464.0
2024-03-11 11:00:00,36.07,36.14,36.05,36.11,107531.0,34.3862,34.4529,34.3671,34.4243,107531.0
2024-03-11 11:10:00,36.12,36.13,36.09,36.12,43487.0,34.4338,34.4434,34.4052,34.4338,43487.0
2024-03-11 11:20:00,36.12,36.15,36.1,36.12,55532.0,34.4338,34.4624,34.4148,34.4338,55532.0
2024-03-11 11:30:00,36.12,36.18,36.12,36.18,67541.0,34.4338,34.491,34.4338,34.491,67541.0
2024-03-11 11:40:00,36.18,36.25,36.18,36.2,52012.0,34.491,34.5578,34.491,34.5101,52012.0
2024-03-11 11:50:00,36.2,36.23,36.2,36.22,91445.0,34.5101,34.5387,34.5101,34.5292,91445.0
2024-03-11 12:00:00,36.22,36.22,36.18,36.2,79079.0,34.5292,34.5292,34.491,34.5101,79079.0
2024-03-11 12:10:00,36.2,36.26,36.2,36.23,104756.0,34.5101,34.5673,34.5101,34.5387,104756.0
2024-03-11 12:20:00,36.23,36.28,36.23,36.27,68252.0,34.5387,34.5864,34.5387,34.5768,68252.0
2024-03-11 12:30:00,36.28,36.31,36.27,36.29,67433.0,34.5864,34.615,34.5768,34.5959,67433.0
2024-03-11 12:40:00,36.29,36.35,36.28,36.35,91493.0,34.5959,34.6531,34.5864,34.6531,91493.0
2024-03-11 12:50:00,36.34,36.38,36.31,36.33,104859.0,34.6436,34.6817,34.615,34.634,104859.0
2024-03-11 13:00:00,36.33,36.34,36.3,36.31,43197.0,34.634,34.6436,34.6054,34.615,43197.0
2024-03-11 13:10:00,36.31,36.38,36.29,36.38,76269.0,34.615,34.6817,34.5959,34.6817,76269.0
2024-03-11 13:20:00,36.38,36.38,36.28,36.29,111277.0,34.6817,34.6817,34.5864,34.5959,111277.0
2024-03-11 13:30:00,36.29,36.37,36.27,36.33,142010.0,34.5959,34.6722,34.5768,34.634,142010.0
2024-03-11 13:40:00,36.33,36.33,36.26,36.27,62991.0,34.634,34.634,34.5673,34.5768,62991.0
2024-03-11 13:50:00,36.27,36.29,36.23,36.27,71828.0,34.5768,34.5959,34.5387,34.5768,71828.0
2024-03-11 14:00:00,36.27,36.32,36.26,36.27,83601.0,34.5768,34.6245,34.5673,34.5768,83601.0
2024-03-11 14:10:00,36.27,36.27,36.22,36.23,59475.0,34.5768,34.5768,34.5292,34.5387,59475.0
2024-03-11 14:20:00,36.23,36.3,36.23,36.29,89642.0,34.5387,34.6054,34.5387,34.5959,89642.0
2024-03-11 14:30:00,36.29,36.29,36.26,36.29,68027.0,34.5959,34.5959,34.5673,34.5959,68027.0
2024-03-11 14:40:00,36.29,36.31,36.26,36.27,108400.0,34.5959,34.615,34.5673,34.5768,108400.0
2024-03-11 14:50:00,36.27,36.34,36.27,36.34,117895.0,34.5768,34.6436,34.5768,34.6436,117895.0
2024-03-11 15:00:00,36.34,36.36,36.3,36.35,105764.0,34.6436,34.6626,34.6054,34.6531,105764.0
2024-03-11 15:10:00,36.36,36.4,36.35,36.37,273996.0,34.6626,34.7008,34.6531,34.6722,273996.0
2024-03-11 15:20:00,36.37,36.44,36.36,36.41,103517.0,34.6722,34.7389,34.6626,34.7103,103517.0
2024-03-11 15:30:00,36.41,36.43,36.39,36.43,158837.0,34.7103,34.7294,34.6912,34.7294,158837.0
2024-03-11 15:40:00,36.43,36.49,36.42,36.44,329030.0,34.7294,34.7866,34.7198,34.7389,329030.0
2024-03-11 15:50:00,36.43,36.67,36.43,36.65,1043735.0,34.7294,34.9582,34.7294,34.9391,1043735.0
2024-03-12 09:30:00,36.64,36.75,36.53,36.53,238345.0,34.9296,35.0344,34.8247,34.8247,238345.0
2024-03-12 09:40:00,36.54,36.7,36.5,36.64,67533.0,34.8342,34.9868,34.7961,34.9296,67533.0
2024-03-12 09:50:00,36.65,36.72,36.64,36.67,191179.0,34.9391,35.0058,34.9296,34.9582,191179.0
2024-03-12 10:00:00,36.66,36.68,36.56,36.62,75511.0,34.9486,34.9677,34.8533,34.9105,75511.0
2024-03-12 10:10:00,36.61,36.63,36.53,36.63,64792.0,34.901,34.92,34.8247,34.92,64792.0
2024-03-12 10:20:00,36.63,36.77,36.62,36.75,112947.0,34.92,35.0535,34.9105,35.0344,112947.0
2024-03-12 10:30:00,36.75,36.77,36.72,36.73,51885.0,35.0344,35.0535,35.0058,35.0154,51885.0
2024-03-12 10:40:00,36.74,36.76,36.66,36.69,42603.0,35.0249,35.044,34.9486,34.9772,42603.0
2024-03-12 10:50:00,36.68,36.71,36.66,36.69,86911.0,34.9677,34.9963,34.9486,34.9772,86911.0
2024-03-12 11:00:00,36.7,36.71,36.65,36.68,48293.0,34.9868,34.9963,34.9391,34.9677,48293.0
2024-03-12 11:10:00,36.68,36.7,36.66,36.69,48102.0,34.9677,34.9868,34.9486,34.9772,48102.0
2024-03-12 11:20:00,36.68,36.69,36.58,36.59,62138.0,34.9677,34.9772,34.8724,34.8819,62138.0
2024-03-12 11:30:00,36.59,36.63,36.58,36.62,70168.0,34.8819,34.92,34.8724,34.9105,70168.0
2024-03-12 11:40:00,36.62,36.67,36.59,36.61,144472.0,34.9105,34.9582,34.8819,34.901,144472.0
2024-03-12 11:50:00,36.6,36.67,36.59,36.66,60340.0,34.8914,34.9582,34.8819,34.9486,60340.0
2024-03-12 12:00:00,36.66,36.72,36.64,36.7,75152.0,34.9486,35.0058,34.9296,34.9868,75152.0
2024-03-12 12:10:00,36.7,36.71,36.68,36.7,47770.0,34.9868,34.9963,34.9677,34.9868,47770.0
2024-03-12 12:20:00,36.7,36.71,36.66,36.68,48450.0,34.9868,34.9963,34.9486,34.9677,48450.0
2024-03-12 12:30:00,36.68,36.68,36.62,36.65,114798.0,34.9677,34.9677,34.9105,34.9391,114798.0
2024-03-12 12:40:00,36.65,36.65,36.57,36.63,71375.0,34.9391,34.9391,34.8628,34.92,71375.0
2024-03-12 12:50:00,36.63,36.64,36.6,36.62,37724.0,34.92,34.9296,34.8914,34.9105,37724.0
2024-03-12 13:00:00,36.62,36.62,36.56,36.58,24525.0,34.9105,34.9105,34.8533,34.8724,24525.0
2024-03-12 13:10:00,36.58,36.62,36.57,36.62,46617.0,34.8724,34.9105,34.8628,34.9105,46617.0
2024-03-12 13:20:00,36.62,36.62,36.58,36.59,30357.0,34.9105,34.9105,34.8724,34.8819,30357.0
2024-03-12 13:30:00,36.59,36.63,36.57,36.63,44890.0,34.8819,34.92,34.8628,34.92,44890.0
2024-03-12 13:40:00,36.62,36.64,36.6,36.63,65717.0,34.9105,34.9296,34.8914,34.92,65717.0
2024-03-12 13:50:00,36.62,36.69,36.61,36.69,109740.0,34.9105,34.9772,34.901,34.9772,109740.0
2024-03-12 14:00:00,36.69,36.69,36.61,36.64,79208.0,34.9772,34.9772,34.901,34.9296,79208.0
2024-03-12 14:10:00,36.64,36.65,36.61,36.64,58823.0,34.9296,34.9391,34.901,34.9296,58823.0
2024-03-12 14:20:00,36.64,36.67,36.63,36.66,38498.0,34.9296,34.9582,34.92,34.9486,38498.0
2024-03-12 14:30:00,36.66,36.71,36.65,36.68,81710.0,34.9486,34.9963,34.9391,34.9677,81710.0
2024-03-12 14:40:00,36.68,36.7,36.64,36.7,47698.0,34.9677,34.9868,34.9296,34.9868,47698.0
2024-03-12 14:50:00,36.69,36.74,36.69,36.72,86658.0,34.9772,35.0249,34.9772,35.0058,86658.0
2024-03-12 15:00:00,36.72,36.74,36.7,36.7,71721.0,35.0058,35.0249,34.9868,34.9868,71721.0
2024-03-12 15:10:00,36.7,36.77,36.7,36.77,86942.0,34.9868,35.0535,34.9868,35.0535,86942.0
2024-03-12 15:20:00,36.77,36.8,36.76,36.8,95833.0,35.0535,35.0821,35.044,35.0821,95833.0
2024-03-12 15:30:00,36.8,36.81,36.77,36.8,178988.0,35.0821,35.0916,35.0535,35.0821,178988.0
2024-03-12 15:40:00,36.8,36.82,36.72,36.73,173093.0,35.0821,35.1011,35.0058,35.0154,173093.0
2024-03-12 15:50:00,36.72,36.85,36.71,36.72,797834.0,35.0058,35.1297,34.9963,35.0058,797834.0
2024-03-13 09:30:00,36.98,37.07,36.83,36.93,199587.0,35.2537,35.3395,35.1107,35.206,199587.0
2024-03-13 09:40:00,36.93,37.11,36.92,37.06,232467.0,35.206,35.3776,35.1965,35.3299,232467.0
2024-03-13 09:50:00,37.05,37.1,36.99,37.06,77527.0,35.3204,35.3681,35.2632,35.3299,77527.0
2024-03-13 10:00:00,37.06,37.2,37.06,37.16,129980.0,35.3299,35.4634,35.3299,35.4253,129980.0
2024-03-13 10:10:00,37.16,37.18,37.12,37.14,82082.0,35.4253,35.4443,35.3871,35.4062,82082.0
2024-03-13 10:20:00,37.14,37.14,37.08,37.09,73310.0,35.4062,35.4062,35.349,35.3585,73310.0
2024-03-13 10:30:00,37.09,37.11,36.96,37.01,61475.0,35.3585,35.3776,35.2346,35.2823,61475.0
2024-03-13 10:40:00,37.01,37.01,36.9,36.92,51998.0,35.2823,35.2823,35.1774,35.1965,51998.0
2024-03-13 10:50:00,36.92,37.0,36.91,36.97,62073.0,35.1965,35.2727,35.1869,35.2441,62073.0
2024-03-13 11:00:00,36.96,37.05,36.93,37.04,71267.0,35.2346,35.3204,35.206,35.3109,71267.0
2024-03-13 11:10:00,37.04,37.1,37.02,37.08,62618.0,35.3109,35.3681,35.2918,35.349,62618.0
2024-03-13 11:20:00,37.08,37.14,37.05,37.13,68417.0,35.349,35.4062,35.3204,35.3967,68417.0
2024-03-13 11:30:00,37.13,37.13,37.04,37.05,70519.0,35.3967,35.3967,35.3109,35.3204,70519.0
2024-03-13 11:40:00,37.06,37.09,37.03,37.03,57486.0,35.3299,35.3585,35.3013,35.3013,57486.0
2024-03-13 11:50:00,37.04,37.04,37.0,37.01,49373.0,35.3109,35.3109,35.2727,35.2823,49373.0
2024-03-13 12:00:00,37.01,37.01,36.95,36.98,61713.0,35.2823,35.2823,35.2251,35.2537,61713.0
2024-03-13 12:10:00,36.97,36.99,36.91,36.96,493731.0,35.2441,35.2632,35.1869,35.2346,493731.0
2024-03-13 12:20:00,36.96,36.97,36.9,36.95,94464.0,35.2346,35.2441,35.1774,35.2251,94464.0
2024-03-13 12:30:00,36.95,37.08,36.95,37.07,67957.0,35.2251,35.349,35.2251,35.3395,67957.0
2024-03-13 12:40:00,37.07,37.13,37.06,37.13,68646.0,35.3395,35.3967,35.3299,35.3967,68646.0
2024-03-13 12:50:00,37.12,37.12,37.06,37.07,60872.0,35.3871,35.3871,35.3299,35.3395,60872.0
2024-03-13 13:00:00,37.07,37.11,37.06,37.07,84423.0,35.3395,35.3776,35.3299,35.3395,84423.0
2024-03-13 13:10:00,37.07,37.14,37.06,37.14,60843.0,35.3395,35.4062,35.3299,35.4062,60843.0
2024-03-13 13:20:00,37.14,37.2,37.13,37.2,114989.0,35.4062,35.4634,35.3967,35.4634,114989.0
2024-03-13 13:30:00,37.2,37.23,37.18,37.2,108745.0,35.4634,35.492,35.4443,35.4634,108745.0
2024-03-13 13:40:00,37.2,37.24,37.2,37.23,85873.0,35.4634,35.5015,35.4634,35.492,85873.0
2024-03-13 13:50:00,37.23,37.29,37.23,37.29,93985.0,35.492,35.5492,35.492,35.5492,93985.0
2024-03-13 14:00:00,37.29,37.3,37.26,37.27,132673.0,35.5492,35.5587,35.5206,35.5301,132673.0
2024-03-13 14:10:00,37.27,37.3,37.27,37.3,70799.0,35.5301,35.5587,35.5301,35.5587,70799.0
2024-03-13 14:20:00,37.3,37.35,37.29,37.34,144691.0,35.5587,35.6064,35.5492,35.5969,144691.0
2024-03-13 14:30:00,37.34,37.36,37.32,37.33,193328.0,35.5969,35.6159,35.5778,35.5873,193328.0
2024-03-13 14:40:00,37.33,37.33,37.25,37.26,189559.0,35.5873,35.5873,35.5111,35.5206,189559.0
2024-03-13 14:50:00,37.26,37.32,37.25,37.27,206335.0,35.5206,35.5778,35.5111,35.5301,206335.0
2024-03-13 15:00:00,37.27,37.27,37.1,37.11,151810.0,35.5301,35.5301,35.3681,35.3776,151810.0
2024-03-13 15:10:00,37.11,37.14,37.08,37.09,92450.0,35.3776,35.4062,35.349,35.3585,92450.0
2024-03-13 15:20:00,37.09,37.15,37.08,37.11,169440.0,35.3585,35.4157,35.349,35.3776,169440.0
2024-03-13 15:30:00,37.11,37.18,37.08,37.08,274929.0,35.3776,35.4443,35.349,35.349,274929.0
2024-03-13 15:40:00,37.08,37.1,37.01,37.01,177279.0,35.349,35.3681,35.2823,35.2823,177279.0
2024-03-13 15:50:00,37.02,37.06,36.92,36.94,900347.0,35.2918,35.3299,35.1965,35.2155,900347.0
2024-03-14 09:30:00,36.9,37.01,36.85,36.87,96641.0,35.1774,35.2823,35.1297,35.1488,96641.0
2024-03-14 09:40:00,36.88,36.97,36.72,36.73,104893.0,35.1583,35.2441,35.0058,35.0154,104893.0
2024-03-14 09:50:00,36.73,36.75,36.64,36.72,123264.0,35.0154,35.0344,34.9296,35.0058,123264.0
2024-03-14 10:00:00,36.73,36.84,36.72,36.83,118727.0,35.0154,35.1202,35.0058,35.1107,118727.0
2024-03-14 10:10:00,36.84,36.93,36.81,36.92,90348.0,35.1202,35.206,35.0916,35.1965,90348.0
2024-03-14 10:20:00,36.93,36.96,36.76,36.76,207394.0,35.206,35.2346,35.044,35.044,207394.0
2024-03-14 10:30:00,36.77,36.84,36.73,36.84,59530.0,35.0535,35.1202,35.0154,35.1202,59530.0
2024-03-14 10:40:00,36.84,36.88,36.77,36.88,68111.0,35.1202,35.1583,35.0535,35.1583,68111.0
2024-03-14 10:50:00,36.88,36.9,36.78,36.79,240191.0,35.1583,35.1774,35.063,35.0725,240191.0
2024-03-14 11:00:00,36.78,36.81,36.7,36.73,88798.0,35.063,35.0916,34.9868,35.0154,88798.0
2024-03-14 11:10:00,36.73,36.75,36.63,36.64,87635.0,35.0154,35.0344,34.92,34.9296,87635.0
2024-03-14 11:20:00,36.64,36.65,36.61,36.62,55649.0,34.9296,34.9391,34.901,34.9105,55649.0
2024-03-14 11:30:00,36.62,36.7,36.6,36.7,109038.0,34.9105,34.9868,34.8914,34.9868,109038.0
2024-03-14 11:40:00,36.69,36.7,36.63,36.66,73093.0,34.9772,34.9868,34.92,34.9486,73093.0
2024-03-14 11:50:00,36.66,36.67,36.62,36.66,75164.0,34.9486,34.9582,34.9105,34.9486,75164.0
2024-03-14 12:00:00,36.66,36.66,36.62,36.63,77463.0,34.9486,34.9486,34.9105,34.92,77463.0
2024-03-14 12:10:00,36.63,36.71,36.63,36.66,179810.0,34.92,34.9963,34.92,34.9486,179810.0
2024-03-14 12:20:00,36.66,36.71,36.66,36.7,72982.0,34.9486,34.9963,34.9486,34.9868,72982.0
2024-03-14 12:30:00,36.7,36.73,36.69,36.71,54288.0,34.9868,35.0154,34.9772,34.9963,54288.0
2024-03-14 12:40:00,36.7,36.72,36.68,36.69,236525.0,34.9868,35.0058,34.9677,34.9772,236525.0
2024-03-14 12:50:00,36.7,36.7,36.67,36.68,46011.0,34.9868,34.9868,34.9582,34.9677,46011.0
2024-03-14 13:00:00,36.68,36.69,36.64,36.69,67896.0,34.9677,34.9772,34.9296,34.9772,67896.0
2024-03-14 13:10:00,36.69,36.69,36.63,36.65,94309.0,34.9772,34.9772,34.92,34.9391,94309.0
2024-03-14 13:20:00,36.65,36.68,36.61,36.66,244983.0,34.9391,34.9677,34.901,34.9486,244983.0
2024-03-14 13:30:00,36.66,36.66,36.56,36.64,176766.0,34.9486,34.9486,34.8533,34.9296,176766.0
2024-03-14 13:40:00,36.64,36.65,36.61,36.62,42077.0,34.9296,34.9391,34.901,34.9105,42077.0
2024-03-14 13:50:00,36.62,36.69,36.6,36.69,47169.0,34.9105,34.9772,34.8914,34.9772,47169.0
2024-03-14 14:00:00,36.69,36.7,36.65,36.67,49234.0,34.9772,34.9868,34.9391,34.9582,49234.0
2024-03-14 14:10:00,36.67,36.77,36.65,36.72,104030.0,34.9582,35.0535,34.9391,35.0058,104030.0
2024-03-14 14:20:00,36.72,36.72,36.68,36.7,65478.0,35.0058,35.0058,34.9677,34.9868,65478.0
2024-03-14 14:30:00,36.69,36.7,36.65,36.68,109275.0,34.9772,34.9868,34.9391,34.9677,109275.0
2024-03-14 14:40:00,36.68,36.72,36.66,36.71,91632.0,34.9677,35.0058,34.9486,34.9963,91632.0
2024-03-14 14:50:00,36.72,36.75,36.7,36.73,128818.0,35.0058,35.0344,34.9868,35.0154,128818.0
2024-03-14 15:00:00,36.73,36.73,36.67,36.69,126942.0,35.0154,35.0154,34.9582,34.9772,126942.0
2024-03-14 15:10:00,36.69,36.7,36.61,36.61,67006.0,34.9772,34.9868,34.901,34.901,67006.0
2024-03-14 15:20:00,36.61,36.69,36.6,36.68,86328.0,34.901,34.9772,34.8914,34.9677,86328.0
2024-03-14 15:30:00,36.69,36.69,36.64,36.69,67368.0,34.9772,34.9772,34.9296,34.9772,67368.0
2024-03-14 15:40:00,36.69,36.82,36.67,36.82,178274.0,34.9772,35.1011,34.9582,35.1011,178274.0
2024-03-14 15:50:00,36.82,36.93,36.8,36.91,1000786.0,35.1011,35.206,35.0821,35.1869,1000786.0
2024-03-15 09:30:00,36.71,37.19,36.69,37.14,1556969.0,34.9963,35.4539,34.9772,35.4062,1556969.0
2024-03-15 09:40:00,37.14,37.17,36.85,36.87,70646.0,35.4062,35.4348,35.1297,35.1488,70646.0
2024-03-15 09:50:00,36.88,37.0,36.87,36.97,51288.0,35.1583,35.2727,35.1488,35.2441,51288.0
2024-03-15 10:00:00,36.95,37.12,36.91,37.05,93476.0,35.2251,35.3871,35.1869,35.3204,93476.0
2024-03-15 10:10:00,37.06,37.15,37.03,37.13,160816.0,35.3299,35.4157,35.3013,35.3967,160816.0
2024-03-15 10:20:00,37.13,37.16,37.01,37.07,99953.0,35.3967,35.4253,35.2823,35.3395,99953.0
2024-03-15 10:30:00,37.07,37.15,37.02,37.14,113065.0,35.3395,35.4157,35.2918,35.4062,113065.0
2024-03-15 10:40:00,37.14,37.17,37.06,37.09,88220.0,35.4062,35.4348,35.3299,35.3585,88220.0
2024-03-15 10:50:00,37.09,37.16,37.07,37.12,104029.0,35.3585,35.4253,35.3395,35.3871,104029.0
2024-03-15 11:00:00,37.13,37.17,37.09,37.12,79306.0,35.3967,35.4348,35.3585,35.3871,79306.0
2024-03-15 11:10:00,37.12,37.16,37.09,37.11,75559.0,35.3871,35.4253,35.3585,35.3776,75559.0
2024-03-15 11:20:00,37.11,37.15,37.07,37.15,83434.0,35.3776,35.4157,35.3395,35.4157,83434.0
2024-03-15 11:30:00,37.15,37.16,37.12,37.16,87434.0,35.4157,35.4253,35.3871,35.4253,87434.0
2024-03-15 11:40:00,37.16,37.19,37.11,37.16,87362.0,35.4253,35.4539,35.3776,35.4253,87362.0
2024-03-15 11:50:00,37.16,37.18,37.14,37.16,94707.0,35.4253,35.4443,35.4062,35.4253,94707.0
2024-03-15 12:00:00,37.16,37.2,37.14,37.19,60390.0,35.4253,35.4634,35.4062,35.4539,60390.0
2024-03-15 12:10:00,37.19,37.21,37.17,37.18,80127.0,35.4539,35.4729,35.4348,35.4443,80127.0
2024-03-15 12:20:00,37.17,37.23,37.15,37.2,67822.0,35.4348,35.492,35.4157,35.4634,67822.0
2024-03-15 12:30:00,37.2,37.21,37.13,37.14,89982.0,35.4634,35.4729,35.3967,35.4062,89982.0
2024-03-15 12:40:00,37.14,37.14,37.01,37.07,76232.0,35.4062,35.4062,35.2823,35.3395,76232.0
2024-03-15 12:50:00,37.08,37.15,37.07,37.14,147229.0,35.349,35.4157,35.3395,35.4062,147229.0
2024-03-15 13:00:00,37.14,37.2,37.12,37.16,112902.0,35.4062,35.4634,35.3871,35.4253,112902.0
2024-03-15 13:10:00,37.16,37.2,37.16,37.17,85591.0,35.4253,35.4634,35.4253,35.4348,85591.0
2024-03-15 13:20:00,37.16,37.2,37.14,37.16,90368.0,35.4253,35.4634,35.4062,35.4253,90368.0
2024-03-15 13:30:00,37.17,37.17,37.09,37.12,53425.0,35.4348,35.4348,35.3585,35.3871,53425.0
2024-03-15 13:40:00,37.12,37.15,37.1,37.11,50501.0,35.3871,35.4157,35.3681,35.3776,50501.0
2024-03-15 13:50:00,37.12,37.17,37.12,37.16,54006.0,35.3871,35.4348,35.3871,35.4253,54006.0
2024-03-15 14:00:00,37.17,37.19,37.08,37.11,81499.0,35.4348,35.4539,35.349,35.3776,81499.0
2024-03-15 14:10:00,37.12,37.13,37.07,37.12,44159.0,35.3871,35.3967,35.3395,35.3871,44159.0
2024-03-15 14:20:00,37.12,37.14,37.06,37.08,62703.0,35.3871,35.4062,35.3299,35.349,62703.0
2024-03-15 14:30:00,37.08,37.08,37.04,37.06,87451.0,35.349,35.349,35.3109,35.3299,87451.0
2024-03-15 14:40:00,37.06,37.09,37.05,37.07,42942.0,35.3299,35.3585,35.3204,35.3395,42942.0
2024-03-15 14:50:00,37.08,37.11,37.08,37.11,73133.0,35.349,35.3776,35.349,35.3776,73133.0
2024-03-15 15:00:00,37.12,37.16,37.08,37.16,85268.0,35.3871,35.4253,35.349,35.4253,85268.0
2024-03-15 15:10:00,37.16,37.16,37.1,37.12,81280.0,35.4253,35.4253,35.3681,35.3871,81280.0
2024-03-15 15:20:00,37.12,37.13,37.09,37.12,99584.0,35.3871,35.3967,35.3585,35.3871,99584.0
2024-03-15 15:30:00,37.11,37.16,37.09,37.12,126421.0,35.3776,35.4253,35.3585,35.3871,126421.0
2024-03-15 15:40:00,37.12,37.14,37.08,37.13,192602.0,35.3871,35.4062,35.349,35.3967,192602.0
2024-03-15 15:50:00,37.12,37.14,36.95,37.03,900353.0,35.3871,35.4062,35.2251,35.3013,900353.0
2024-03-18 09:30:00,37.09,37.16,36.99,37.04,116335.0,35.3585,35.4253,35.2632,35.3109,116335.0
2024-03-18 09:40:00,37.04,37.09,36.92,37.02,62322.0,35.3109,35.3585,35.1965,35.2918,62322.0
2024-03-18 09:50:00,37.01,37.1,36.97,37.06,99882.0,35.2823,35.3681,35.2441,35.3299,99882.0
2024-03-18 10:00:00,37.07,37.09,37.01,37.07,52087.0,35.3395,35.3585,35.2823,35.3395,52087.0
2024-03-18 10:10:00,37.06,37.07,37.01,37.05,54676.0,35.3299,35.3395,35.2823,35.3204,54676.0
2024-03-18 10:20:00,37.06,37.07,37.0,37.02,98589.0,35.3299,35.3395,35.2727,35.2918,98589.0
2024-03-18 10:30:00,37.01,37.04,36.98,37.01,94263.0,35.2823,35.3109,35.2537,35.2823,94263.0
2024-03-18 10:40:00,37.01,37.02,36.89,36.94,67890.0,35.2823,35.2918,35.1679,35.2155,67890.0
2024-03-18 10:50:00,36.95,36.95,36.86,36.89,47176.0,35.2251,35.2251,35.1393,35.1679,47176.0
2024-03-18 11:00:00,36.88,36.91,36.83,36.86,47365.0,35.1583,35.1869,35.1107,35.1393,47365.0
2024-03-18 11:10:00,36.86,36.92,36.84,36.9,79012.0,35.1393,35.1965,35.1202,35.1774,79012.0
2024-03-18 11:20:00,36.91,37.01,36.9,37.01,71061.0,35.1869,35.2823,35.1774,35.2823,71061.0
2024-03-18 11:30:00,37.01,37.01,36.98,37.0,45699.0,35.2823,35.2823,35.2537,35.2727,45699.0
2024-03-18 11:40:00,37.0,37.06,36.98,37.05,63707.0,35.2727,35.3299,35.2537,35.3204,63707.0
2024-03-18 11:50:00,37.05,37.09,37.01,37.06,73015.0,35.3204,35.3585,35.2823,35.3299,73015.0
2024-03-18 12:00:00,37.05,37.07,37.02,37.05,29413.0,35.3204,35.3395,35.2918,35.3204,29413.0
2024-03-18 12:10:00,37.05,37.07,37.03,37.05,30571.0,35.3204,35.3395,35.3013,35.3204,30571.0
2024-03-18 12:20:00,37.05,37.07,37.02,37.07,46313.0,35.3204,35.3395,35.2918,35.3395,46313.0
2024-03-18 12:30:00,37.06,37.1,37.06,37.09,62202.0,35.3299,35.3681,35.3299,35.3585,62202.0
2024-03-18 12:40:00,37.09,37.13,37.09,37.13,50554.0,35.3585,35.3967,35.3585,35.3967,50554.0
2024-03-18 12:50:00,37.13,37.17,37.12,37.14,42305.0,35.3967,35.4348,35.3871,35.4062,42305.0
2024-03-18 13:00:00,37.14,37.19,37.12,37.18,47543.0,35.4062,35.4539,35.3871,35.4443,47543.0
2024-03-18 13:10:00,37.17,37.2,37.16,37.19,47129.0,35.4348,35.4634,35.4253,35.4539,47129.0
2024-03-18 13:20:00,37.19,37.22,37.18,37.22,40184.0,35.4539,35.4825,35.4443,35.4825,40184.0
2024-03-18 13:30:00,37.21,37.21,37.14,37.15,48747.0,35.4729,35.4729,35.4062,35.4157,48747.0
2024-03-18 13:40:00,37.15,37.16,37.12,37.14,45052.0,35.4157,35.4253,35.3871,35.4062,45052.0
2024-03-18 13:50:00,37.14,37.15,37.11,37.14,46153.0,35.4062,35.4157,35.3776,35.4062,46153.0
2024-03-18 14:00:00,37.15,37.19,37.12,37.12,60374.0,35.4157,35.4539,35.3871,35.3871,60374.0
2024-03-18 14:10:00,37.12,37.14,37.09,37.09,46195.0,35.3871,35.4062,35.3585,35.3585,46195.0
2024-03-18 14:20:00,37.09,37.12,37.08,37.12,31535.0,35.3585,35.3871,35.349,35.3871,31535.0
2024-03-18 14:30:00,37.12,37.17,37.09,37.15,67354.0,35.3871,35.4348,35.3585,35.4157,67354.0
2024-03-18 14:40:00,37.15,37.16,37.11,37.15,41267.0,35.4157,35.4253,35.3776,35.4157,41267.0
2024-03-18 14:50:00,37.15,37.16,37.13,37.14,54399.0,35.4157,35.4253,35.3967,35.4062,54399.0
2024-03-18 15:00:00,37.14,37.15,37.09,37.11,113112.0,35.4062,35.4157,35.3585,35.3776,113112.0
2024-03-18 15:10:00,37.11,37.13,37.1,37.12,65672.0,35.3776,35.3967,35.3681,35.3871,65672.0
2024-03-18 15:20:00,37.12,37.16,37.1,37.14,101873.0,35.3871,35.4253,35.3681,35.4062,101873.0
2024-03-18 15:30:00,37.13,37.16,37.12,37.13,89243.0,35.3967,35.4253,35.3871,35.3967,89243.0
2024-03-18 15:40:00,37.12,37.16,37.11,37.13,129567.0,35.3871,35.4253,35.3776,35.3967,129567.0
2024-03-18 15:50:00,37.13,37.24,37.11,37.23,520297.0,35.3967,35.5015,35.3776,35.492,520297.0
2024-03-19 09:30:00,37.25,37.42,37.16,37.41,110328.0,35.5111,35.6731,35.4253,35.6636,110328.0
2024-03-19 09:40:00,37.42,37.6,37.41,37.54,125716.0,35.6731,35.8447,35.6636,35.7875,125716.0
2024-03-19 09:50:00,37.53,37.54,37.45,37.5,46867.0,35.778,35.7875,35.7017,35.7494,46867.0
2024-03-19 10:00:00,37.51,37.53,37.41,37.41,45290.0,35.7589,35.778,35.6636,35.6636,45290.0
2024-03-19 10:10:00,37.42,37.43,37.32,37.38,108025.0,35.6731,35.6827,35.5778,35.635,108025.0
2024-03-19 10:20:00,37.38,37.43,37.37,37.43,58261.0,35.635,35.6827,35.6255,35.6827,58261.0
2024-03-19 10:30:00,37.43,37.43,37.37,37.41,79305.0,35.6827,35.6827,35.6255,35.6636,79305.0
2024-03-19 10:40:00,37.41,37.42,37.35,37.37,46559.0,35.6636,35.6731,35.6064,35.6255,46559.0
2024-03-19 10:50:00,37.37,37.43,37.36,37.41,52921.0,35.6255,35.6827,35.6159,35.6636,52921.0
2024-03-19 11:00:00,37.41,37.46,37.4,37.44,30802.0,35.6636,35.7113,35.6541,35.6922,30802.0
2024-03-19 11:10:00,37.44,37.48,37.43,37.45,48148.0,35.6922,35.7303,35.6827,35.7017,48148.0
2024-03-19 11:20:00,37.45,37.47,37.44,37.47,40299.0,35.7017,35.7208,35.6922,35.7208,40299.0
2024-03-19 11:30:00,37.46,37.5,37.45,37.45,60663.0,35.7113,35.7494,35.7017,35.7017,60663.0
2024-03-19 11:40:00,37.45,37.49,37.45,37.47,24475.0,35.7017,35.7399,35.7017,35.7208,24475.0
2024-03-19 11:50:00,37.47,37.53,37.46,37.52,49096.0,35.7208,35.778,35.7113,35.7685,49096.0
2024-03-19 12:00:00,37.53,37.57,37.52,37.57,35383.0,35.778,35.8161,35.7685,35.8161,35383.0
2024-03-19 12:10:00,37.57,37.63,37.55,37.62,71887.0,35.8161,35.8733,35.7971,35.8638,71887.0
2024-03-19 12:20:00,37.63,37.67,37.62,37.65,48221.0,35.8733,35.9115,35.8638,35.8924,48221.0
2024-03-19 12:30:00,37.66,37.66,37.58,37.6,72609.0,35.9019,35.9019,35.8257,35.8447,72609.0
2024-03-19 12:40:00,37.6,37.6,37.54,37.55,47363.0,35.8447,35.8447,35.7875,35.7971,47363.0
2024-03-19 12:50:00,37.55,37.58,37.53,37.58,54174.0,35.7971,35.8257,35.778,35.8257,54174.0
2024-03-19 13:00:00,37.58,37.6,37.51,37.52,100280.0,35.8257,35.8447,35.7589,35.7685,100280.0
2024-03-19 13:10:00,37.52,37.54,37.51,37.52,39157.0,35.7685,35.7875,35.7589,35.7685,39157.0
2024-03-19 13:20:00,37.51,37.54,37.51,37.54,43023.0,35.7589,35.7875,35.7589,35.7875,43023.0
2024-03-19 13:30:00,37.53,37.57,37.53,37.54,32780.0,35.778,35.8161,35.778,35.7875,32780.0
2024-03-19 13:40:00,37.54,37.55,37.5,37.52,35873.0,35.7875,35.7971,35.7494,35.7685,35873.0
2024-03-19 13:50:00,37.53,37.54,37.52,37.54,41059.0,35.778,35.7875,35.7685,35.7875,41059.0
2024-03-19 14:00:00,37.54,37.54,37.48,37.49,82965.0,35.7875,35.7875,35.7303,35.7399,82965.0
2024-03-19 14:10:00,37.49,37.5,37.45,37.49,40190.0,35.7399,35.7494,35.7017,35.7399,40190.0
2024-03-19 14:20:00,37.49,37.54,37.48,37.54,33352.0,35.7399,35.7875,35.7303,35.7875,33352.0
2024-03-19 14:30:00,37.54,37.56,37.52,37.55,33663.0,35.7875,35.8066,35.7685,35.7971,33663.0
2024-03-19 14:40:00,37.56,37.57,37.54,37.57,25626.0,35.8066,35.8161,35.7875,35.8161,25626.0
2024-03-19 14:50:00,37.57,37.57,37.53,37.55,48951.0,35.8161,35.8161,35.778,35.7971,48951.0
2024-03-19 15:00:00,37.55,37.63,37.53,37.62,109958.0,35.7971,35.8733,35.778,35.8638,109958.0
2024-03-19 15:10:00,37.62,37.67,37.62,37.66,121312.0,35.8638,35.9115,35.8638,35.9019,121312.0
2024-03-19 15:20:00,37.65,37.69,37.63,37.66,120200.0,35.8924,35.9305,35.8733,35.9019,120200.0
2024-03-19 15:30:00,37.65,37.66,37.59,37.63,119698.0,35.8924,35.9019,35.8352,35.8733,119698.0
2024-03-19 15:40:00,37.63,37.74,37.61,37.69,277382.0,35.8733,35.9782,35.8543,35.9305,277382.0
2024-03-19 15:50:00,37.7,37.83,37.66,37.75,589453.0,35.9401,36.064,35.9019,35.9877,589453.0
2024-03-20 09:30:00,37.71,37.81,37.59,37.8,78017.0,35.9496,36.0449,35.8352,36.0354,78017.0
2024-03-20 09:40:00,37.81,37.85,37.75,37.75,83735.0,36.0449,36.0831,35.9877,35.9877,83735.0
2024-03-20 09:50:00,37.76,37.79,37.71,37.76,85037.0,35.9973,36.0259,35.9496,35.9973,85037.0
2024-03-20 10:00:00,37.76,37.92,37.75,37.91,103901.0,35.9973,36.1498,35.9877,36.1403,103901.0
2024-03-20 10:10:00,37.91,37.92,37.77,37.79,127005.0,36.1403,36.1498,36.0068,36.0259,127005.0
2024-03-20 10:20:00,37.79,37.88,37.76,37.82,70762.0,36.0259,36.1117,35.9973,36.0545,70762.0
2024-03-20 10:30:00,37.83,37.88,37.79,37.81,91316.0,36.064,36.1117,36.0259,36.0449,91316.0
2024-03-20 10:40:00,37.82,37.83,37.74,37.75,75132.0,36.0545,36.064,35.9782,35.9877,75132.0
2024-03-20 10:50:00,37.75,37.8,37.75,37.8,58067.0,35.9877,36.0354,35.9877,36.0354,58067.0
2024-03-20 11:00:00,37.8,37.8,37.73,37.74,118504.0,36.0354,36.0354,35.9687,35.9782,118504.0
2024-03-20 11:10:00,37.73,37.83,37.71,37.82,60311.0,35.9687,36.064,35.9496,36.0545,60311.0
2024-03-20 11:20:00,37.82,37.82,37.77,37.78,29905.0,36.0545,36.0545,36.0068,36.0163,29905.0
2024-03-20 11:30:00,37.79,37.79,37.73,37.74,47604.0,36.0259,36.0259,35.9687,35.9782,47604.0
2024-03-20 11:40:00,37.75,37.75,37.68,37.7,116046.0,35.9877,35.9877,35.921,35.9401,116046.0
2024-03-20 11:50:00,37.7,37.71,37.64,37.67,79861.0,35.9401,35.9496,35.8829,35.9115,79861.0
2024-03-20 12:00:00,37.67,37.7,37.65,37.68,62737.0,35.9115,35.9401,35.8924,35.921,62737.0
2024-03-20 12:10:00,37.67,37.73,37.66,37.72,56302.0,35.9115,35.9687,35.9019,35.9591,56302.0
2024-03-20 12:20:00,37.72,37.73,37.69,37.69,38369.0,35.9591,35.9687,35.9305,35.9305,38369.0
2024-03-20 12:30:00,37.7,37.71,37.66,37.66,56083.0,35.9401,35.9496,35.9019,35.9019,56083.0
2024-03-20 12:40:00,37.66,37.69,37.65,37.67,42226.0,35.9019,35.9305,35.8924,35.9115,42226.0
2024-03-20 12:50:00,37.68,37.69,37.66,37.66,48172.0,35.921,35.9305,35.9019,35.9019,48172.0
2024-03-20 13:00:00,37.66,37.68,37.62,37.64,37141.0,35.9019,35.921,35.8638,35.8829,37141.0
2024-03-20 13:10:00,37.64,37.67,37.62,37.66,65530.0,35.8829,35.9115,35.8638,35.9019,65530.0
2024-03-20 13:20:00,37.66,37.67,37.64,37.66,52124.0,35.9019,35.9115,35.8829,35.9019,52124.0
2024-03-20 13:30:00,37.66,37.68,37.64,37.68,55228.0,35.9019,35.921,35.8829,35.921,55228.0
2024-03-20 13:40:00,37.68,37.72,37.67,37.72,62523.0,35.921,35.9591,35.9115,35.9591,62523.0
2024-03-20 13:50:00,37.72,37.79,37.69,37.69,185544.0,35.9591,36.0259,35.9305,35.9305,185544.0
2024-03-20 14:00:00,37.7,37.86,37.7,37.73,100371.0,35.9401,36.0926,35.9401,35.9687,100371.0
2024-03-20 14:10:00,37.73,37.78,37.7,37.7,50405.0,35.9687,36.0163,35.9401,35.9401,50405.0
2024-03-20 14:20:00,37.7,37.75,37.7,37.73,51110.0,35.9401,35.9877,35.9401,35.9687,51110.0
2024-03-20 14:30:00,37.74,37.82,37.72,37.78,96616.0,35.9782,36.0545,35.9591,36.0163,96616.0
2024-03-20 14:40:00,37.79,37.9,37.77,37.9,87847.0,36.0259,36.1307,36.0068,36.1307,87847.0
2024-03-20 14:50:00,37.9,37.9,37.84,37.89,98890.0,36.1307,36.1307,36.0735,36.1212,98890.0
2024-03-20 15:00:00,37.9,37.91,37.84,37.86,144678.0,36.1307,36.1403,36.0735,36.0926,144678.0
2024-03-20 15:10:00,37.87,37.93,37.86,37.91,106112.0,36.1021,36.1593,36.0926,36.1403,106112.0
2024-03-20 15:20:00,37.91,37.92,37.85,37.91,119862.0,36.1403,36.1498,36.0831,36.1403,119862.0
2024-03-20 15:30:00,37.91,37.92,37.79,37.8,124068.0,36.1403,36.1498,36.0259,36.0354,124068.0
2024-03-20 15:40:00,37.81,37.89,37.81,37.82,222281.0,36.0449,36.1212,36.0449,36.0545,222281.0
2024-03-20 15:50:00,37.82,37.93,37.81,37.88,644338.0,36.0545,36.1593,36.0449,36.1117,644338.0
2024-03-21 09:30:00,38.0,38.3,37.91,38.29,236477.0,36.2261,36.5121,36.1403,36.5025,236477.0
2024-03-21 09:40:00,38.28,38.45,38.27,38.44,170905.0,36.493,36.6551,36.4835,36.6455,170905.0
2024-03-21 09:50:00,38.43,38.52,38.32,38.52,191018.0,36.636,36.7218,36.5311,36.7218,191018.0
2024-03-21 10:00:00,38.51,38.54,38.32,38.34,251079.0,36.7123,36.7409,36.5311,36.5502,251079.0
2024-03-21 10:10:00,38.34,38.51,38.34,38.48,257218.0,36.5502,36.7123,36.5502,36.6837,257218.0
2024-03-21 10:20:00,38.48,38.52,38.41,38.52,232657.0,36.6837,36.7218,36.6169,36.7218,232657.0
2024-03-21 10:30:00,38.51,38.57,38.45,38.57,212052.0,36.7123,36.7695,36.6551,36.7695,212052.0
2024-03-21 10:40:00,38.57,38.66,38.57,38.59,220284.0,36.7695,36.8553,36.7695,36.7885,220284.0
2024-03-21 10:50:00,38.59,38.76,38.58,38.72,242655.0,36.7885,36.9506,36.779,36.9125,242655.0
2024-03-21 11:00:00,38.72,38.72,38.54,38.57,267152.0,36.9125,36.9125,36.7409,36.7695,267152.0
2024-03-21 11:10:00,38.57,38.68,38.51,38.58,204317.0,36.7695,36.8743,36.7123,36.779,204317.0
2024-03-21 11:20:00,38.58,38.61,38.52,38.53,157109.0,36.779,36.8076,36.7218,36.7313,157109.0
2024-03-21 11:30:00,38.52,38.56,38.48,38.5,143592.0,36.7218,36.7599,36.6837,36.7027,143592.0
2024-03-21 11:40:00,38.49,38.52,38.45,38.46,137031.0,36.6932,36.7218,36.6551,36.6646,137031.0
2024-03-21 11:50:00,38.47,38.49,38.42,38.45,118653.0,36.6741,36.6932,36.6265,36.6551,118653.0
2024-03-21 12:00:00,38.44,38.46,38.38,38.41,99980.0,36.6455,36.6646,36.5883,36.6169,99980.0
2024-03-21 12:10:00,38.41,38.48,38.41,38.47,177573.0,36.6169,36.6837,36.6169,36.6741,177573.0
2024-03-21 12:20:00,38.47,38.5,38.44,38.5,128558.0,36.6741,36.7027,36.6455,36.7027,128558.0
2024-03-21 12:30:00,38.5,38.5,38.42,38.45,187384.0,36.7027,36.7027,36.6265,36.6551,187384.0
2024-03-21 12:40:00,38.45,38.5,38.42,38.45,133228.0,36.6551,36.7027,36.6265,36.6551,133228.0
2024-03-21 12:50:00,38.45,38.48,38.41,38.44,100806.0,36.6551,36.6837,36.6169,36.6455,100806.0
2024-03-21 13:00:00,38.44,38.45,38.39,38.44,140935.0,36.6455,36.6551,36.5979,36.6455,140935.0
2024-03-21 13:10:00,38.44,38.5,38.43,38.48,121792.0,36.6455,36.7027,36.636,36.6837,121792.0
2024-03-21 13:20:00,38.48,38.48,38.4,38.41,141169.0,36.6837,36.6837,36.6074,36.6169,141169.0
2024-03-21 13:30:00,38.41,38.45,38.37,38.4,125609.0,36.6169,36.6551,36.5788,36.6074,125609.0
2024-03-21 13:40:00,38.4,38.42,38.38,38.39,123456.0,36.6074,36.6265,36.5883,36.5979,123456.0
2024-03-21 13:50:00,38.4,38.47,38.37,38.45,146935.0,36.6074,36.6741,36.5788,36.6551,146935.0
2024-03-21 14:00:00,38.45,38.54,38.44,38.54,171945.0,36.6551,36.7409,36.6455,36.7409,171945.0
2024-03-21 14:10:00,38.54,38.55,38.48,38.52,120164.0,36.7409,36.7504,36.6837,36.7218,120164.0
2024-03-21 14:20:00,38.53,38.54,38.5,38.54,122403.0,36.7313,36.7409,36.7027,36.7409,122403.0
2024-03-21 14:30:00,38.54,38.55,38.5,38.55,141676.0,36.7409,36.7504,36.7027,36.7504,141676.0
2024-03-21 14:40:00,38.55,38.58,38.54,38.57,202648.0,36.7504,36.779,36.7409,36.7695,202648.0
2024-03-21 14:50:00,38.57,38.57,38.48,38.52,193563.0,36.7695,36.7695,36.6837,36.7218,193563.0
2024-03-21 15:00:00,38.52,38.67,38.52,38.61,215725.0,36.7218,36.8648,36.7218,36.8076,215725.0
2024-03-21 15:10:00,38.61,38.61,38.53,38.58,240724.0,36.8076,36.8076,36.7313,36.779,240724.0
2024-03-21 15:20:00,38.58,38.62,38.54,38.6,198544.0,36.779,36.8171,36.7409,36.7981,198544.0
2024-03-21 15:30:00,38.59,38.68,38.58,38.6,298675.0,36.7885,36.8743,36.779,36.7981,298675.0
2024-03-21 15:40:00,38.61,38.64,38.55,38.55,394257.0,36.8076,36.8362,36.7504,36.7504,394257.0
2024-03-21 15:50:00,38.56,38.57,38.41,38.41,1484373.0,36.7599,36.7695,36.6169,36.6169,1484373.0
2024-03-22 09:30:00,38.47,38.59,38.4,38.52,195446.0,36.6741,36.7885,36.6074,36.7218,195446.0
2024-03-22 09:40:00,38.52,38.55,38.41,38.46,122374.0,36.7218,36.7504,36.6169,36.6646,122374.0
2024-03-22 09:50:00,38.47,38.52,38.39,38.43,78133.0,36.6741,36.7218,36.5979,36.636,78133.0
2024-03-22 10:00:00,38.43,38.45,38.36,38.43,100365.0,36.636,36.6551,36.5693,36.636,100365.0
2024-03-22 10:10:00,38.43,38.44,38.33,38.37,74124.0,36.636,36.6455,36.5407,36.5788,74124.0
2024-03-22 10:20:00,38.37,38.44,38.34,38.43,84709.0,36.5788,36.6455,36.5502,36.636,84709.0
2024-03-22 10:30:00,38.43,38.49,38.41,38.48,121730.0,36.636,36.6932,36.6169,36.6837,121730.0
2024-03-22 10:40:00,38.49,38.49,38.32,38.34,132792.0,36.6932,36.6932,36.5311,36.5502,132792.0
2024-03-22 10:50:00,38.35,38.37,38.31,38.34,102888.0,36.5597,36.5788,36.5216,36.5502,102888.0
2024-03-22 11:00:00,38.34,38.37,38.31,38.33,100459.0,36.5502,36.5788,36.5216,36.5407,100459.0
2024-03-22 11:10:00,38.33,38.34,38.29,38.32,67951.0,36.5407,36.5502,36.5025,36.5311,67951.0
2024-03-22 11:20:00,38.32,38.34,38.29,38.34,78184.0,36.5311,36.5502,36.5025,36.5502,78184.0
2024-03-22 11:30:00,38.34,38.41,38.31,38.35,138075.0,36.5502,36.6169,36.5216,36.5597,138075.0
2024-03-22 11:40:00,38.35,38.37,38.34,38.37,76028.0,36.5597,36.5788,36.5502,36.5788,76028.0
2024-03-22 11:50:00,38.37,38.4,38.35,38.4,55431.0,36.5788,36.6074,36.5597,36.6074,55431.0
2024-03-22 12:00:00,38.4,38.4,38.34,38.37,76951.0,36.6074,36.6074,36.5502,36.5788,76951.0
2024-03-22 12:10:00,38.37,38.39,38.34,38.34,54174.0,36.5788,36.5979,36.5502,36.5502,54174.0
2024-03-22 12:20:00,38.34,38.37,38.32,38.34,64015.0,36.5502,36.5788,36.5311,36.5502,64015.0
2024-03-22 12:30:00,38.34,38.36,38.31,38.36,61944.0,36.5502,36.5693,36.5216,36.5693,61944.0
2024-03-22 12:40:00,38.36,38.37,38.27,38.29,95952.0,36.5693,36.5788,36.4835,36.5025,95952.0
2024-03-22 12:50:00,38.29,38.31,38.22,38.24,90609.0,36.5025,36.5216,36.4358,36.4549,90609.0
2024-03-22 13:00:00,38.24,38.27,38.23,38.26,75664.0,36.4549,36.4835,36.4453,36.4739,75664.0
2024-03-22 13:10:00,38.25,38.27,38.23,38.26,88372.0,36.4644,36.4835,36.4453,36.4739,88372.0
2024-03-22 13:20:00,38.26,38.3,38.24,38.3,51221.0,36.4739,36.5121,36.4549,36.5121,51221.0
2024-03-22 13:30:00,38.3,38.31,38.26,38.3,74613.0,36.5121,36.5216,36.4739,36.5121,74613.0
2024-03-22 13:40:00,38.3,38.32,38.28,38.29,53970.0,36.5121,36.5311,36.493,36.5025,53970.0
2024-03-22 13:50:00,38.3,38.31,38.28,38.31,59181.0,36.5121,36.5216,36.493,36.5216,59181.0
2024-03-22 14:00:00,38.31,38.32,38.29,38.31,62628.0,36.5216,36.5311,36.5025,36.5216,62628.0
2024-03-22 14:10:00,38.3,38.34,38.29,38.33,104733.0,36.5121,36.5502,36.5025,36.5407,104733.0
2024-03-22 14:20:00,38.33,38.35,38.3,38.3,61562.0,36.5407,36.5597,36.5121,36.5121,61562.0
2024-03-22 14:30:00,38.3,38.34,38.29,38.34,80053.0,36.5121,36.5502,36.5025,36.5502,80053.0
2024-03-22 14:40:00,38.34,38.34,38.31,38.33,78469.0,36.5502,36.5502,36.5216,36.5407,78469.0
2024-03-22 14:50:00,38.33,38.33,38.31,38.32,56816.0,36.5407,36.5407,36.5216,36.5311,56816.0
2024-03-22 15:00:00,38.32,38.32,38.28,38.29,77384.0,36.5311,36.5311,36.493,36.5025,77384.0
2024-03-22 15:10:00,38.29,38.29,38.26,38.27,98383.0,36.5025,36.5025,36.4739,36.4835,98383.0
2024-03-22 15:20:00,38.27,38.33,38.26,38.32,101784.0,36.4835,36.5407,36.4739,36.5311,101784.0
2024-03-22 15:30:00,38.33,38.38,38.31,38.31,195901.0,36.5407,36.5883,36.5216,36.5216,195901.0
2024-03-22 15:40:00,38.32,38.33,38.27,38.3,236467.0,36.5311,36.5407,36.4835,36.5121,236467.0
2024-03-22 15:50:00,38.29,38.35,38.24,38.24,1055870.0,36.5025,36.5597,36.4549,36.4549,1055870.0
2024-03-25 09:30:00,38.34,38.63,38.34,38.61,208605.0,36.5502,36.8267,36.5502,36.8076,208605.0
2024-03-25 09:40:00,38.6,38.77,38.4,38.41,109713.0,36.7981,36.9601,36.6074,36.6169,109713.0
2024-03-25 09:50:00,38.41,38.46,38.35,38.35,55474.0,36.6169,36.6646,36.5597,36.5597,55474.0
2024-03-25 10:00:00,38.34,38.38,38.31,38.32,83003.0,36.5502,36.5883,36.5216,36.5311,83003.0
2024-03-25 10:10:00,38.32,38.35,38.24,38.26,46465.0,36.5311,36.5597,36.4549,36.4739,46465.0
2024-03-25 10:20:00,38.26,38.34,38.24,38.34,66573.0,36.4739,36.5502,36.4549,36.5502,66573.0
2024-03-25 10:30:00,38.33,38.33,38.27,38.3,36012.0,36.5407,36.5407,36.4835,36.5121,36012.0
2024-03-25 10:40:00,38.3,38.34,38.28,38.34,63708.0,36.5121,36.5502,36.493,36.5502,63708.0
2024-03-25 10:50:00,38.34,38.4,38.33,38.37,78622.0,36.5502,36.6074,36.5407,36.5788,78622.0
2024-03-25 11:00:00,38.37,38.39,38.33,38.34,60795.0,36.5788,36.5979,36.5407,36.5502,60795.0
2024-03-25 11:10:00,38.34,38.35,38.31,38.32,49460.0,36.5502,36.5597,36.5216,36.5311,49460.0
2024-03-25 11:20:00,38.32,38.41,38.3,38.41,63349.0,36.5311,36.6169,36.5121,36.6169,63349.0
2024-03-25 11:30:00,38.4,38.41,38.36,38.37,77421.0,36.6074,36.6169,36.5693,36.5788,77421.0
2024-03-25 11:40:00,38.37,38.41,38.36,38.39,88625.0,36.5788,36.6169,36.5693,36.5979,88625.0
2024-03-25 11:50:00,38.39,38.5,38.37,38.49,81515.0,36.5979,36.7027,36.5788,36.6932,81515.0
2024-03-25 12:00:00,38.49,38.5,38.46,38.48,104964.0,36.6932,36.7027,36.6646,36.6837,104964.0
2024-03-25 12:10:00,38.48,38.49,38.4,38.4,74599.0,36.6837,36.6932,36.6074,36.6074,74599.0
2024-03-25 12:20:00,38.41,38.44,38.4,38.43,54959.0,36.6169,36.6455,36.6074,36.636,54959.0
2024-03-25 12:30:00,38.43,38.45,38.41,38.45,61412.0,36.636,36.6551,36.6169,36.6551,61412.0
2024-03-25 12:40:00,38.44,38.45,38.37,38.38,49432.0,36.6455,36.6551,36.5788,36.5883,49432.0
2024-03-25 12:50:00,38.38,38.43,38.36,38.43,81990.0,36.5883,36.636,36.5693,36.636,81990.0
2024-03-25 13:00:00,38.43,38.54,38.4,38.45,176164.0,36.636,36.7409,36.6074,36.6551,176164.0
2024-03-25 13:10:00,38.45,38.46,38.41,38.44,74123.0,36.6551,36.6646,36.6169,36.6455,74123.0
2024-03-25 13:20:00,38.44,38.44,38.41,38.41,47775.0,36.6455,36.6455,36.6169,36.6169,47775.0
2024-03-25 13:30:00,38.41,38.43,38.36,38.39,349032.0,36.6169,36.636,36.5693,36.5979,349032.0
2024-03-25 13:40:00,38.38,38.39,38.33,38.33,26719.0,36.5883,36.5979,36.5407,36.5407,26719.0
2024-03-25 13:50:00,38.33,38.36,38.3,38.32,41679.0,36.5407,36.5693,36.5121,36.5311,41679.0
2024-03-25 14:00:00,38.31,38.38,38.3,38.35,69684.0,36.5216,36.5883,36.5121,36.5597,69684.0
2024-03-25 14:10:00,38.36,38.36,38.31,38.32,58314.0,36.5693,36.5693,36.5216,36.5311,58314.0
2024-03-25 14:20:00,38.31,38.36,38.3,38.34,107634.0,36.5216,36.5693,36.5121,36.5502,107634.0
2024-03-25 14:30:00,38.34,38.35,38.31,38.32,40745.0,36.5502,36.5597,36.5216,36.5311,40745.0
2024-03-25 14:40:00,38.32,38.33,38.29,38.3,58294.0,36.5311,36.5407,36.5025,36.5121,58294.0
2024-03-25 14:50:00,38.3,38.32,38.29,38.32,72033.0,36.5121,36.5311,36.5025,36.5311,72033.0
2024-03-25 15:00:00,38.32,38.35,38.29,38.32,100786.0,36.5311,36.5597,36.5025,36.5311,100786.0
2024-03-25 15:10:00,38.31,38.32,38.26,38.27,102631.0,36.5216,36.5311,36.4739,36.4835,102631.0
2024-03-25 15:20:00,38.27,38.31,38.26,38.28,119318.0,36.4835,36.5216,36.4739,36.493,119318.0
2024-03-25 15:30:00,38.28,38.28,38.24,38.27,121189.0,36.493,36.493,36.4549,36.4835,121189.0
2024-03-25 15:40:00,38.27,38.29,38.18,38.21,220781.0,36.4835,36.5025,36.3977,36.4263,220781.0
2024-03-25 15:50:00,38.21,38.24,38.14,38.22,530608.0,36.4263,36.4549,36.3595,36.4358,530608.0
2024-03-26 09:30:00,38.21,38.35,38.15,38.16,183054.0,36.4263,36.5597,36.3691,36.3786,183054.0
2024-03-26 09:40:00,38.17,38.25,38.13,38.25,131326.0,36.3881,36.4644,36.35,36.4644,131326.0
2024-03-26 09:50:00,38.25,38.28,38.16,38.16,84224.0,36.4644,36.493,36.3786,36.3786,84224.0
2024-03-26 10:00:00,38.17,38.18,38.07,38.14,132848.0,36.3881,36.3977,36.2928,36.3595,132848.0
2024-03-26 10:10:00,38.14,38.16,38.07,38.07,56312.0,36.3595,36.3786,36.2928,36.2928,56312.0
2024-03-26 10:20:00,38.07,38.12,38.05,38.09,45615.0,36.2928,36.3405,36.2737,36.3119,45615.0
2024-03-26 10:30:00,38.09,38.14,38.06,38.11,67907.0,36.3119,36.3595,36.2833,36.3309,67907.0
2024-03-26 10:40:00,38.11,38.17,38.08,38.1,60992.0,36.3309,36.3881,36.3023,36.3214,60992.0
2024-03-26 10:50:00,38.09,38.14,38.07,38.11,53081.0,36.3119,36.3595,36.2928,36.3309,53081.0
2024-03-26 11:00:00,38.12,38.13,38.05,38.08,63594.0,36.3405,36.35,36.2737,36.3023,63594.0
2024-03-26 11:10:00,38.07,38.07,38.01,38.02,64883.0,36.2928,36.2928,36.2356,36.2451,64883.0
2024-03-26 11:20:00,38.02,38.03,37.98,38.02,87935.0,36.2451,36.2547,36.207,36.2451,87935.0
2024-03-26 11:30:00,38.02,38.04,37.99,38.02,89891.0,36.2451,36.2642,36.2165,36.2451,89891.0
2024-03-26 11:40:00,38.03,38.14,38.03,38.14,59525.0,36.2547,36.3595,36.2547,36.3595,59525.0
2024-03-26 11:50:00,38.14,38.15,38.09,38.11,58739.0,36.3595,36.3691,36.3119,36.3309,58739.0
2024-03-26 12:00:00,38.1,38.1,38.03,38.09,64117.0,36.3214,36.3214,36.2547,36.3119,64117.0
2024-03-26 12:10:00,38.09,38.11,38.05,38.1,41706.0,36.3119,36.3309,36.2737,36.3214,41706.0
2024-03-26 12:20:00,38.11,38.14,38.09,38.12,68439.0,36.3309,36.3595,36.3119,36.3405,68439.0
2024-03-26 12:30:00,38.13,38.14,38.11,38.14,40941.0,36.35,36.3595,36.3309,36.3595,40941.0
2024-03-26 12:40:00,38.14,38.17,38.13,38.15,34579.0,36.3595,36.3881,36.35,36.3691,34579.0
2024-03-26 12:50:00,38.15,38.2,38.13,38.14,129685.0,36.3691,36.4167,36.35,36.3595,129685.0
2024-03-26 13:00:00,38.13,38.2,38.12,38.14,56463.0,36.35,36.4167,36.3405,36.3595,56463.0
2024-03-26 13:10:00,38.14,38.19,38.13,38.16,404480.0,36.3595,36.4072,36.35,36.3786,404480.0
2024-03-26 13:20:00,38.16,38.21,38.14,38.19,42059.0,36.3786,36.4263,36.3595,36.4072,42059.0
2024-03-26 13:30:00,38.2,38.25,38.19,38.24,74457.0,36.4167,36.4644,36.4072,36.4549,74457.0
2024-03-26 13:40:00,38.25,38.25,38.17,38.18,42745.0,36.4644,36.4644,36.3881,36.3977,42745.0
2024-03-26 13:50:00,38.18,38.2,38.17,38.19,36512.0,36.3977,36.4167,36.3881,36.4072,36512.0
2024-03-26 14:00:00,38.19,38.2,38.16,38.16,66688.0,36.4072,36.4167,36.3786,36.3786,66688.0
2024-03-26 14:10:00,38.16,38.19,38.15,38.17,55862.0,36.3786,36.4072,36.3691,36.3881,55862.0
2024-03-26 14:20:00,38.17,38.18,38.15,38.16,44082.0,36.3881,36.3977,36.3691,36.3786,44082.0
2024-03-26 14:30:00,38.16,38.18,38.15,38.16,48408.0,36.3786,36.3977,36.3691,36.3786,48408.0
2024-03-26 14:40:00,38.16,38.17,38.12,38.13,52356.0,36.3786,36.3881,36.3405,36.35,52356.0
2024-03-26 14:50:00,38.14,38.14,38.1,38.12,51201.0,36.3595,36.3595,36.3214,36.3405,51201.0
2024-03-26 15:00:00,38.12,38.14,38.11,38.14,55354.0,36.3405,36.3595,36.3309,36.3595,55354.0
2024-03-26 15:10:00,38.14,38.2,38.13,38.19,82036.0,36.3595,36.4167,36.35,36.4072,82036.0
2024-03-26 15:20:00,38.19,38.2,38.13,38.16,92278.0,36.4072,36.4167,36.35,36.3786,92278.0
2024-03-26 15:30:00,38.17,38.19,38.14,38.17,75485.0,36.3881,36.4072,36.3595,36.3881,75485.0
2024-03-26 15:40:00,38.16,38.18,38.1,38.11,108421.0,36.3786,36.3977,36.3214,36.3309,108421.0
2024-03-26 15:50:00,38.11,38.15,38.08,38.08,800887.0,36.3309,36.3691,36.3023,36.3023,800887.0
2024-03-27 09:30:00,38.19,38.47,38.05,38.38,183651.0,36.4072,36.6741,36.2737,36.5883,183651.0
2024-03-27 09:40:00,38.38,38.41,38.22,38.25,81124.0,36.5883,36.6169,36.4358,36.4644,81124.0
2024-03-27 09:50:00,38.25,38.32,38.21,38.25,56419.0,36.4644,36.5311,36.4263,36.4644,56419.0
2024-03-27 10:00:00,38.25,38.38,38.18,38.34,205046.0,36.4644,36.5883,36.3977,36.5502,205046.0
2024-03-27 10:10:00,38.34,38.44,38.3,38.36,97091.0,36.5502,36.6455,36.5121,36.5693,97091.0
2024-03-27 10:20:00,38.34,38.39,38.3,38.34,53280.0,36.5502,36.5979,36.5121,36.5502,53280.0
2024-03-27 10:30:00,38.34,38.4,38.32,38.34,34211.0,36.5502,36.6074,36.5311,36.5502,34211.0
2024-03-27 10:40:00,38.33,38.43,38.32,38.34,92006.0,36.5407,36.636,36.5311,36.5502,92006.0
2024-03-27 10:50:00,38.34,38.35,38.3,38.32,62215.0,36.5502,36.5597,36.5121,36.5311,62215.0
2024-03-27 11:00:00,38.32,38.4,38.31,38.34,64388.0,36.5311,36.6074,36.5216,36.5502,64388.0
2024-03-27 11:10:00,38.34,38.4,38.33,38.36,49822.0,36.5502,36.6074,36.5407,36.5693,49822.0
2024-03-27 11:20:00,38.36,38.41,38.36,38.38,33978.0,36.5693,36.6169,36.5693,36.5883,33978.0
2024-03-27 11:30:00,38.37,38.41,38.36,38.37,44416.0,36.5788,36.6169,36.5693,36.5788,44416.0
2024-03-27 11:40:00,38.37,38.4,38.35,38.37,42060.0,36.5788,36.6074,36.5597,36.5788,42060.0
2024-03-27 11:50:00,38.37,38.38,38.3,38.34,40750.0,36.5788,36.5883,36.5121,36.5502,40750.0
2024-03-27 12:00:00,38.34,38.35,38.3,38.34,64105.0,36.5502,36.5597,36.5121,36.5502,64105.0
2024-03-27 12:10:00,38.34,38.4,38.34,38.38,76120.0,36.5502,36.6074,36.5502,36.5883,76120.0
2024-03-27 12:20:00,38.38,38.4,38.36,38.37,63836.0,36.5883,36.6074,36.5693,36.5788,63836.0
2024-03-27 12:30:00,38.38,38.42,38.36,38.36,176881.0,36.5883,36.6265,36.5693,36.5693,176881.0
2024-03-27 12:40:00,38.37,38.39,38.34,38.38,62772.0,36.5788,36.5979,36.5502,36.5883,62772.0
2024-03-27 12:50:00,38.38,38.38,38.36,38.36,33278.0,36.5883,36.5883,36.5693,36.5693,33278.0
2024-03-27 13:00:00,38.37,38.38,38.31,38.34,213633.0,36.5788,36.5883,36.5216,36.5502,213633.0
2024-03-27 13:10:00,38.33,38.37,38.31,38.37,58063.0,36.5407,36.5788,36.5216,36.5788,58063.0
2024-03-27 13:20:00,38.37,38.4,38.36,38.38,262390.0,36.5788,36.6074,36.5693,36.5883,262390.0
2024-03-27 13:30:00,38.38,38.38,38.33,38.34,24292.0,36.5883,36.5883,36.5407,36.5502,24292.0
2024-03-27 13:40:00,38.34,38.35,38.3,38.32,107290.0,36.5502,36.5597,36.5121,36.5311,107290.0
2024-03-27 13:50:00,38.32,38.32,38.27,38.27,39153.0,36.5311,36.5311,36.4835,36.4835,39153.0
2024-03-27 14:00:00,38.27,38.36,38.27,38.36,58976.0,36.4835,36.5693,36.4835,36.5693,58976.0
2024-03-27 14:10:00,38.35,38.36,38.31,38.34,37286.0,36.5597,36.5693,36.5216,36.5502,37286.0
2024-03-27 14:20:00,38.34,38.38,38.32,38.37,40813.0,36.5502,36.5883,36.5311,36.5788,40813.0
2024-03-27 14:30:00,38.36,38.39,38.35,38.38,36685.0,36.5693,36.5979,36.5597,36.5883,36685.0
2024-03-27 14:40:00,38.38,38.4,38.35,38.39,57233.0,36.5883,36.6074,36.5597,36.5979,57233.0
2024-03-27 14:50:00,38.39,38.4,38.36,38.37,40700.0,36.5979,36.6074,36.5693,36.5788,40700.0
2024-03-27 15:00:00,38.37,38.38,38.33,38.34,57006.0,36.5788,36.5883,36.5407,36.5502,57006.0
2024-03-27 15:10:00,38.33,38.35,38.31,38.34,64696.0,36.5407,36.5597,36.5216,36.5502,64696.0
2024-03-27 15:20:00,38.35,38.36,38.32,38.34,83282.0,36.5597,36.5693,36.5311,36.5502,83282.0
2024-03-27 15:30:00,38.35,38.39,38.34,38.39,88886.0,36.5597,36.5979,36.5502,36.5979,88886.0
2024-03-27 15:40:00,38.38,38.39,38.34,38.37,274885.0,36.5883,36.5979,36.5502,36.5788,274885.0
2024-03-27 15:50:00,38.38,38.57,38.37,38.57,478739.0,36.5883,36.7695,36.5788,36.7695,478739.0
2024-03-28 09:30:00,38.73,38.8,38.61,38.65,111030.0,36.922,36.9887,36.8076,36.8457,111030.0
2024-03-28 09:40:00,38.65,38.66,38.51,38.59,74803.0,36.8457,36.8553,36.7123,36.7885,74803.0
2024-03-28 09:50:00,38.59,38.65,38.53,38.61,437479.0,36.7885,36.8457,36.7313,36.8076,437479.0
2024-03-28 10:00:00,38.61,38.64,38.58,38.59,58882.0,36.8076,36.8362,36.779,36.7885,58882.0
2024-03-28 10:10:00,38.6,38.62,38.57,38.57,49598.0,36.7981,36.8171,36.7695,36.7695,49598.0
2024-03-28 10:20:00,38.57,38.7,38.56,38.69,43097.0,36.7695,36.8934,36.7599,36.8839,43097.0
2024-03-28 10:30:00,38.7,38.72,38.66,38.7,33759.0,36.8934,36.9125,36.8553,36.8934,33759.0
2024-03-28 10:40:00,38.69,38.78,38.69,38.72,98472.0,36.8839,36.9697,36.8839,36.9125,98472.0
2024-03-28 10:50:00,38.72,38.78,38.72,38.73,34453.0,36.9125,36.9697,36.9125,36.922,34453.0
2024-03-28 11:00:00,38.72,38.75,38.68,38.75,83042.0,36.9125,36.9411,36.8743,36.9411,83042.0
2024-03-28 11:10:00,38.75,38.78,38.71,38.75,98506.0,36.9411,36.9697,36.9029,36.9411,98506.0
2024-03-28 11:20:00,38.76,38.8,38.74,38.78,45919.0,36.9506,36.9887,36.9315,36.9697,45919.0
2024-03-28 11:30:00,38.77,38.81,38.75,38.8,57052.0,36.9601,36.9983,36.9411,36.9887,57052.0
2024-03-28 11:40:00,38.81,38.84,38.78,38.83,38204.0,36.9983,37.0269,36.9697,37.0173,38204.0
2024-03-28 11:50:00,38.83,38.88,38.82,38.86,68600.0,37.0173,37.065,37.0078,37.0459,68600.0
2024-03-28 12:00:00,38.85,38.86,38.82,38.83,31893.0,37.0364,37.0459,37.0078,37.0173,31893.0
2024-03-28 12:10:00,38.83,38.86,38.82,38.83,55799.0,37.0173,37.0459,37.0078,37.0173,55799.0
2024-03-28 12:20:00,38.84,38.91,38.83,38.88,70535.0,37.0269,37.0936,37.0173,37.065,70535.0
2024-03-28 12:30:00,38.88,38.91,38.86,38.9,59346.0,37.065,37.0936,37.0459,37.084,59346.0
2024-03-28 12:40:00,38.9,38.93,38.88,38.91,154904.0,37.084,37.1126,37.065,37.0936,154904.0
2024-03-28 12:50:00,38.91,38.92,38.88,38.91,44156.0,37.0936,37.1031,37.065,37.0936,44156.0
2024-03-28 13:00:00,38.91,38.97,38.9,38.97,95507.0,37.0936,37.1508,37.084,37.1508,95507.0
2024-03-28 13:10:00,38.96,38.99,38.94,38.95,61473.0,37.1412,37.1698,37.1222,37.1317,61473.0
2024-03-28 13:20:00,38.95,38.97,38.92,38.94,76826.0,37.1317,37.1508,37.1031,37.1222,76826.0
2024-03-28 13:30:00,38.93,38.95,38.91,38.91,34033.0,37.1126,37.1317,37.0936,37.0936,34033.0
2024-03-28 13:40:00,38.92,38.98,38.92,38.95,67663.0,37.1031,37.1603,37.1031,37.1317,67663.0
2024-03-28 13:50:00,38.95,38.99,38.94,38.98,38786.0,37.1317,37.1698,37.1222,37.1603,38786.0
2024-03-28 14:00:00,38.97,38.99,38.96,38.97,54430.0,37.1508,37.1698,37.1412,37.1508,54430.0
2024-03-28 14:10:00,38.98,39.0,38.95,38.96,52486.0,37.1603,37.1794,37.1317,37.1412,52486.0
2024-03-28 14:20:00,38.96,38.98,38.94,38.98,46434.0,37.1412,37.1603,37.1222,37.1603,46434.0
2024-03-28 14:30:00,38.97,38.98,38.93,38.95,44662.0,37.1508,37.1603,37.1126,37.1317,44662.0
2024-03-28 14:40:00,38.95,38.95,38.91,38.94,62538.0,37.1317,37.1317,37.0936,37.1222,62538.0
2024-03-28 14:50:00,38.94,38.95,38.92,38.94,52591.0,37.1222,37.1317,37.1031,37.1222,52591.0
2024-03-28 15:00:00,38.94,38.96,38.92,38.94,58364.0,37.1222,37.1412,37.1031,37.1222,58364.0
2024-03-28 15:10:00,38.94,39.0,38.93,38.98,106399.0,37.1222,37.1794,37.1126,37.1603,106399.0
2024-03-28 15:20:00,38.98,39.06,38.98,39.05,147747.0,37.1603,37.2366,37.1603,37.227,147747.0
2024-03-28 15:30:00,39.05,39.09,39.0,39.0,166272.0,37.227,37.2652,37.1794,37.1794,166272.0
2024-03-28 15:40:00,39.01,39.05,39.0,39.04,182909.0,37.1889,37.227,37.1794,37.2175,182909.0
2024-03-28 15:50:00,39.04,39.06,38.95,38.96,796158.0,37.2175,37.2366,37.1317,37.1412,796158.0
2024-04-01 09:30:00,38.96,38.99,38.57,38.64,108443.0,37.1412,37.1698,36.7695,36.8362,108443.0
2024-04-01 09:40:00,38.64,38.82,38.61,38.66,92807.0,36.8362,37.0078,36.8076,36.8553,92807.0
2024-04-01 09:50:00,38.66,38.71,38.62,38.68,91675.0,36.8553,36.9029,36.8171,36.8743,91675.0
2024-04-01 10:00:00,38.68,38.77,38.63,38.73,206707.0,36.8743,36.9601,36.8267,36.922,206707.0
2024-04-01 10:10:00,38.73,38.76,38.7,38.72,81130.0,36.922,36.9506,36.8934,36.9125,81130.0
2024-04-01 10:20:00,38.73,38.75,38.61,38.63,115233.0,36.922,36.9411,36.8076,36.8267,115233.0
2024-04-01 10:30:00,38.63,38.71,38.62,38.71,80513.0,36.8267,36.9029,36.8171,36.9029,80513.0
2024-04-01 10:40:00,38.72,38.76,38.68,38.75,62069.0,36.9125,36.9506,36.8743,36.9411,62069.0
2024-04-01 10:50:00,38.75,38.76,38.68,38.69,78035.0,36.9411,36.9506,36.8743,36.8839,78035.0
2024-04-01 11:00:00,38.69,38.7,38.64,38.65,76602.0,36.8839,36.8934,36.8362,36.8457,76602.0
2024-04-01 11:10:00,38.66,38.74,38.64,38.72,76415.0,36.8553,36.9315,36.8362,36.9125,76415.0
2024-04-01 11:20:00,38.71,38.73,38.68,38.7,90016.0,36.9029,36.922,36.8743,36.8934,90016.0
2024-04-01 11:30:00,38.7,38.73,38.68,38.72,56165.0,36.8934,36.922,36.8743,36.9125,56165.0
2024-04-01 11:40:00,38.73,38.82,38.72,38.8,57986.0,36.922,37.0078,36.9125,36.9887,57986.0
2024-04-01 11:50:00,38.81,38.83,38.79,38.79,54289.0,36.9983,37.0173,36.9792,36.9792,54289.0
2024-04-01 12:00:00,38.79,38.83,38.77,38.82,91565.0,36.9792,37.0173,36.9601,37.0078,91565.0
2024-04-01 12:10:00,38.82,38.84,38.8,38.81,53567.0,37.0078,37.0269,36.9887,36.9983,53567.0
2024-04-01 12:20:00,38.81,38.84,38.8,38.83,44315.0,36.9983,37.0269,36.9887,37.0173,44315.0
2024-04-01 12:30:00,38.82,38.84,38.8,38.82,49868.0,37.0078,37.0269,36.9887,37.0078,49868.0
2024-04-01 12:40:00,38.81,38.81,38.74,38.77,82835.0,36.9983,36.9983,36.9315,36.9601,82835.0
2024-04-01 12:50:00,38.76,38.77,38.73,38.75,80842.0,36.9506,36.9601,36.922,36.9411,80842.0
2024-04-01 13:00:00,38.75,38.75,38.71,38.73,46419.0,36.9411,36.9411,36.9029,36.922,46419.0
2024-04-01 13:10:00,38.72,38.75,38.67,38.68,63771.0,36.9125,36.9411,36.8648,36.8743,63771.0
2024-04-01 13:20:00,38.67,38.73,38.62,38.71,80221.0,36.8648,36.922,36.8171,36.9029,80221.0
2024-04-01 13:30:00,38.71,38.75,38.69,38.73,79203.0,36.9029,36.9411,36.8839,36.922,79203.0
2024-04-01 13:40:00,38.73,38.75,38.72,38.75,48973.0,36.922,36.9411,36.9125,36.9411,48973.0
2024-04-01 13:50:00,38.74,38.75,38.71,38.71,61157.0,36.9315,36.9411,36.9029,36.9029,61157.0
2024-04-01 14:00:00,38.71,38.72,38.68,38.69,62407.0,36.9029,36.9125,36.8743,36.8839,62407.0
2024-04-01 14:10:00,38.69,38.71,38.68,38.69,69555.0,36.8839,36.9029,36.8743,36.8839,69555.0
2024-04-01 14:20:00,38.68,38.72,38.68,38.7,68986.0,36.8743,36.9125,36.8743,36.8934,68986.0
2024-04-01 14:30:00,38.7,38.74,38.69,38.74,63413.0,36.8934,36.9315,36.8839,36.9315,63413.0
2024-04-01 14:40:00,38.73,38.76,38.72,38.76,65829.0,36.922,36.9506,36.9125,36.9506,65829.0
2024-04-01 14:50:00,38.76,38.78,38.75,38.77,65043.0,36.9506,36.9697,36.9411,36.9601,65043.0
2024-04-01 15:00:00,38.77,38.88,38.75,38.85,128210.0,36.9601,37.065,36.9411,37.0364,128210.0
2024-04-01 15:10:00,38.86,38.88,38.82,38.85,170363.0,37.0459,37.065,37.0078,37.0364,170363.0
2024-04-01 15:20:00,38.85,38.88,38.82,38.86,92476.0,37.0364,37.065,37.0078,37.0459,92476.0
2024-04-01 15:30:00,38.86,38.9,38.85,38.89,136737.0,37.0459,37.084,37.0364,37.0745,136737.0
2024-04-01 15:40:00,38.89,38.96,38.85,38.87,260102.0,37.0745,37.1412,37.0364,37.0554,260102.0
2024-04-01 15:50:00,38.86,38.96,38.84,38.87,608670.0,37.0459,37.1412,37.0269,37.0554,608670.0
2024-04-02 09:30:00,38.96,39.1,38.88,39.04,134394.0,37.1412,37.2747,37.065,37.2175,134394.0
2024-04-02 09:40:00,39.05,39.23,39.03,39.09,65628.0,37.227,37.3986,37.208,37.2652,65628.0
2024-04-02 09:50:00,39.09,39.16,39.04,39.15,54913.0,37.2652,37.3319,37.2175,37.3224,54913.0
2024-04-02 10:00:00,39.15,39.24,39.15,39.2,118251.0,37.3224,37.4082,37.3224,37.37,118251.0
2024-04-02 10:10:00,39.2,39.25,39.15,39.24,86696.0,37.37,37.4177,37.3224,37.4082,86696.0
2024-04-02 10:20:00,39.25,39.27,39.19,39.2,116030.0,37.4177,37.4368,37.3605,37.37,116030.0
2024-04-02 10:30:00,39.2,39.21,39.15,39.16,93877.0,37.37,37.3796,37.3224,37.3319,93877.0
2024-04-02 10:40:00,39.16,39.19,39.09,39.17,78390.0,37.3319,37.3605,37.2652,37.3414,78390.0
2024-04-02 10:50:00,39.17,39.22,39.14,39.15,50347.0,37.3414,37.3891,37.3128,37.3224,50347.0
2024-04-02 11:00:00,39.15,39.16,39.11,39.12,51852.0,37.3224,37.3319,37.2842,37.2938,51852.0
2024-04-02 11:10:00,39.12,39.16,39.09,39.09,92841.0,37.2938,37.3319,37.2652,37.2652,92841.0
2024-04-02 11:20:00,39.09,39.11,39.05,39.09,138180.0,37.2652,37.2842,37.227,37.2652,138180.0
2024-04-02 11:30:00,39.09,39.12,39.06,39.08,91434.0,37.2652,37.2938,37.2366,37.2556,91434.0
2024-04-02 11:40:00,39.07,39.11,39.05,39.08,45238.0,37.2461,37.2842,37.227,37.2556,45238.0
2024-04-02 11:50:00,39.08,39.1,39.04,39.05,28689.0,37.2556,37.2747,37.2175,37.227,28689.0
2024-04-02 12:00:00,39.05,39.06,38.99,39.01,96239.0,37.227,37.2366,37.1698,37.1889,96239.0
2024-04-02 12:10:00,39.01,39.04,39.0,39.04,94113.0,37.1889,37.2175,37.1794,37.2175,94113.0
2024-04-02 12:20:00,39.04,39.07,39.02,39.06,34554.0,37.2175,37.2461,37.1984,37.2366,34554.0
2024-04-02 12:30:00,39.06,39.09,39.02,39.05,60443.0,37.2366,37.2652,37.1984,37.227,60443.0
2024-04-02 12:40:00,39.05,39.07,39.04,39.05,30036.0,37.227,37.2461,37.2175,37.227,30036.0
2024-04-02 12:50:00,39.05,39.08,39.02,39.06,38293.0,37.227,37.2556,37.1984,37.2366,38293.0
2024-04-02 13:00:00,39.07,39.08,39.03,39.05,28223.0,37.2461,37.2556,37.208,37.227,28223.0
2024-04-02 13:10:00,39.05,39.07,39.02,39.02,24186.0,37.227,37.2461,37.1984,37.1984,24186.0
2024-04-02 13:20:00,39.02,39.05,39.01,39.02,31507.0,37.1984,37.227,37.1889,37.1984,31507.0
2024-04-02 13:30:00,39.02,39.03,38.99,39.02,20651.0,37.1984,37.208,37.1698,37.1984,20651.0
2024-04-02 13:40:00,39.01,39.04,38.99,39.0,63178.0,37.1889,37.2175,37.1698,37.1794,63178.0
2024-04-02 13:50:00,39.0,39.01,38.93,39.0,66014.0,37.1794,37.1889,37.1126,37.1794,66014.0
2024-04-02 14:00:00,39.0,39.03,38.97,39.02,27067.0,37.1794,37.208,37.1508,37.1984,27067.0
2024-04-02 14:10:00,39.03,39.05,39.02,39.02,34935.0,37.208,37.227,37.1984,37.1984,34935.0
2024-04-02 14:20:00,39.02,39.08,39.0,39.08,70573.0,37.1984,37.2556,37.1794,37.2556,70573.0
2024-04-02 14:30:00,39.08,39.09,39.04,39.07,90165.0,37.2556,37.2652,37.2175,37.2461,90165.0
2024-04-02 14:40:00,39.07,39.13,39.06,39.12,103232.0,37.2461,37.3033,37.2366,37.2938,103232.0
2024-04-02 14:50:00,39.12,39.13,39.09,39.12,55806.0,37.2938,37.3033,37.2652,37.2938,55806.0
2024-04-02 15:00:00,39.11,39.15,39.1,39.12,43408.0,37.2842,37.3224,37.2747,37.2938,43408.0
2024-04-02 15:10:00,39.11,39.14,39.11,39.13,73043.0,37.2842,37.3128,37.2842,37.3033,73043.0
2024-04-02 15:20:00,39.14,39.17,39.14,39.15,83227.0,37.3128,37.3414,37.3128,37.3224,83227.0
2024-04-02 15:30:00,39.15,39.22,39.13,39.2,134318.0,37.3224,37.3891,37.3033,37.37,134318.0
2024-04-02 15:40:00,39.21,39.24,39.19,39.21,152580.0,37.3796,37.4082,37.3605,37.3796,152580.0
2024-04-02 15:50:00,39.22,39.3,39.19,39.28,777309.0,37.3891,37.4654,37.3605,37.4463,777309.0
2024-04-03 09:30:00,39.4,39.47,39.27,39.46,112692.0,37.5607,37.6274,37.4368,37.6179,112692.0
2024-04-03 09:40:00,39.46,39.48,39.26,39.3,48291.0,37.6179,37.637,37.4272,37.4654,48291.0
2024-04-03 09:50:00,39.31,39.33,39.22,39.29,58598.0,37.4749,37.494,37.3891,37.4558,58598.0
2024-04-03 10:00:00,39.3,39.42,39.24,39.24,127653.0,37.4654,37.5798,37.4082,37.4082,127653.0
2024-04-03 10:10:00,39.25,39.32,39.21,39.31,58516.0,37.4177,37.4844,37.3796,37.4749,58516.0
2024-04-03 10:20:00,39.3,39.34,39.25,39.32,68698.0,37.4654,37.5035,37.4177,37.4844,68698.0
2024-04-03 10:30:00,39.32,39.38,39.3,39.3,52871.0,37.4844,37.5416,37.4654,37.4654,52871.0
2024-04-03 10:40:00,39.32,39.35,39.29,39.33,30575.0,37.4844,37.513,37.4558,37.494,30575.0
2024-04-03 10:50:00,39.34,39.37,39.31,39.34,42925.0,37.5035,37.5321,37.4749,37.5035,42925.0
2024-04-03 11:00:00,39.34,39.37,39.31,39.35,55238.0,37.5035,37.5321,37.4749,37.513,55238.0
2024-04-03 11:10:00,39.36,39.39,39.31,39.37,93957.0,37.5226,37.5512,37.4749,37.5321,93957.0
2024-04-03 11:20:00,39.37,39.37,39.28,39.32,152886.0,37.5321,37.5321,37.4463,37.4844,152886.0
2024-04-03 11:30:00,39.32,39.33,39.19,39.19,107157.0,37.4844,37.494,37.3605,37.3605,107157.0
2024-04-03 11:40:00,39.2,39.34,39.19,39.3,127337.0,37.37,37.5035,37.3605,37.4654,127337.0
2024-04-03 11:50:00,39.3,39.32,39.24,39.29,50314.0,37.4654,37.4844,37.4082,37.4558,50314.0
2024-04-03 12:00:00,39.29,39.38,39.28,39.38,57495.0,37.4558,37.5416,37.4463,37.5416,57495.0
2024-04-03 12:10:00,39.39,39.4,39.32,39.38,60091.0,37.5512,37.5607,37.4844,37.5416,60091.0
2024-04-03 12:20:00,39.37,39.4,39.33,39.35,50243.0,37.5321,37.5607,37.494,37.513,50243.0
2024-04-03 12:30:00,39.36,39.38,39.31,39.32,59249.0,37.5226,37.5416,37.4749,37.4844,59249.0
2024-04-03 12:40:00,39.33,39.33,39.28,39.29,41616.0,37.494,37.494,37.4463,37.4558,41616.0
2024-04-03 12:50:00,39.29,39.35,39.28,39.32,49553.0,37.4558,37.513,37.4463,37.4844,49553.0
2024-04-03 13:00:00,39.32,39.34,39.3,39.31,48588.0,37.4844,37.5035,37.4654,37.4749,48588.0
2024-04-03 13:10:00,39.32,39.37,39.31,39.34,54617.0,37.4844,37.5321,37.4749,37.5035,54617.0
2024-04-03 13:20:00,39.35,39.38,39.32,39.38,34923.0,37.513,37.5416,37.4844,37.5416,34923.0
2024-04-03 13:30:00,39.38,39.41,39.35,39.4,76865.0,37.5416,37.5702,37.513,37.5607,76865.0
2024-04-03 13:40:00,39.41,39.44,39.37,39.37,146409.0,37.5702,37.5988,37.5321,37.5321,146409.0
2024-04-03 13:50:00,39.37,39.37,39.32,39.33,45341.0,37.5321,37.5321,37.4844,37.494,45341.0
2024-04-03 14:00:00,39.33,39.37,39.32,39.34,71148.0,37.494,37.5321,37.4844,37.5035,71148.0
2024-04-03 14:10:00,39.33,39.39,39.33,39.34,56521.0,37.494,37.5512,37.494,37.5035,56521.0
2024-04-03 14:20:00,39.34,39.37,39.34,39.36,55250.0,37.5035,37.5321,37.5035,37.5226,55250.0
2024-04-03 14:30:00,39.36,39.42,39.34,39.41,100742.0,37.5226,37.5798,37.5035,37.5702,100742.0
2024-04-03 14:40:00,39.41,39.48,39.41,39.47,142851.0,37.5702,37.637,37.5702,37.6274,142851.0
2024-04-03 14:50:00,39.47,39.48,39.41,39.43,92036.0,37.6274,37.637,37.5702,37.5893,92036.0
2024-04-03 15:00:00,39.43,39.46,39.38,39.38,99961.0,37.5893,37.6179,37.5416,37.5416,99961.0
2024-04-03 15:10:00,39.39,39.4,39.3,39.33,130086.0,37.5512,37.5607,37.4654,37.494,130086.0
2024-04-03 15:20:00,39.33,39.38,39.32,39.34,101480.0,37.494,37.5416,37.4844,37.5035,101480.0
2024-04-03 15:30:00,39.34,39.43,39.32,39.42,254302.0,37.5035,37.5893,37.4844,37.5798,254302.0
2024-04-03 15:40:00,39.41,39.44,39.38,39.4,315749.0,37.5702,37.5988,37.5416,37.5607,315749.0
2024-04-03 15:50:00,39.4,39.44,39.33,39.35,1279865.0,37.5607,37.5988,37.494,37.513,1279865.0
2024-04-04 09:30:00,39.48,39.64,39.39,39.44,170222.0,37.637,37.7895,37.5512,37.5988,170222.0
2024-04-04 09:40:00,39.46,39.55,39.43,39.53,119311.0,37.6179,37.7037,37.5893,37.6846,119311.0
2024-04-04 09:50:00,39.54,39.65,39.52,39.65,64061.0,37.6942,37.799,37.6751,37.799,64061.0
2024-04-04 10:00:00,39.65,39.76,39.63,39.72,95226.0,37.799,37.9039,37.78,37.8658,95226.0
2024-04-04 10:10:00,39.72,39.76,39.64,39.65,47500.0,37.8658,37.9039,37.7895,37.799,47500.0
2024-04-04 10:20:00,39.66,39.67,39.58,39.58,35225.0,37.8086,37.8181,37.7323,37.7323,35225.0
2024-04-04 10:30:00,39.58,39.61,39.53,39.53,65023.0,37.7323,37.7609,37.6846,37.6846,65023.0
2024-04-04 10:40:00,39.52,39.62,39.52,39.61,66484.0,37.6751,37.7704,37.6751,37.7609,66484.0
2024-04-04 10:50:00,39.62,39.64,39.53,39.54,57112.0,37.7704,37.7895,37.6846,37.6942,57112.0
2024-04-04 11:00:00,39.53,39.6,39.53,39.57,28527.0,37.6846,37.7514,37.6846,37.7228,28527.0
2024-04-04 11:10:00,39.58,39.63,39.56,39.6,54643.0,37.7323,37.78,37.7132,37.7514,54643.0
2024-04-04 11:20:00,39.61,39.65,39.54,39.55,46999.0,37.7609,37.799,37.6942,37.7037,46999.0
2024-04-04 11:30:00,39.54,39.58,39.52,39.55,55730.0,37.6942,37.7323,37.6751,37.7037,55730.0
2024-04-04 11:40:00,39.55,39.58,39.54,39.57,30986.0,37.7037,37.7323,37.6942,37.7228,30986.0
2024-04-04 11:50:00,39.57,39.58,39.51,39.52,30647.0,37.7228,37.7323,37.6656,37.6751,30647.0
2024-04-04 12:00:00,39.51,39.54,39.48,39.52,24498.0,37.6656,37.6942,37.637,37.6751,24498.0
2024-04-04 12:10:00,39.52,39.54,39.48,39.54,90846.0,37.6751,37.6942,37.637,37.6942,90846.0
2024-04-04 12:20:00,39.54,39.54,39.48,39.52,32172.0,37.6942,37.6942,37.637,37.6751,32172.0
2024-04-04 12:30:00,39.51,39.53,39.45,39.46,52847.0,37.6656,37.6846,37.6084,37.6179,52847.0
2024-04-04 12:40:00,39.46,39.47,39.43,39.44,26735.0,37.6179,37.6274,37.5893,37.5988,26735.0
2024-04-04 12:50:00,39.44,39.51,39.4,39.41,67684.0,37.5988,37.6656,37.5607,37.5702,67684.0
2024-04-04 13:00:00,39.41,39.42,39.37,39.37,33697.0,37.5702,37.5798,37.5321,37.5321,33697.0
2024-04-04 13:10:00,39.38,39.42,39.37,39.41,38372.0,37.5416,37.5798,37.5321,37.5702,38372.0
2024-04-04 13:20:00,39.41,39.42,39.35,39.36,78129.0,37.5702,37.5798,37.513,37.5226,78129.0
2024-04-04 13:30:00,39.35,39.36,39.29,39.29,58899.0,37.513,37.5226,37.4558,37.4558,58899.0
2024-04-04 13:40:00,39.3,39.33,39.28,39.33,64726.0,37.4654,37.494,37.4463,37.494,64726.0
2024-04-04 13:50:00,39.32,39.33,39.27,39.3,59643.0,37.4844,37.494,37.4368,37.4654,59643.0
2024-04-04 14:00:00,39.3,39.35,39.28,39.29,81429.0,37.4654,37.513,37.4463,37.4558,81429.0
2024-04-04 14:10:00,39.29,39.34,39.25,39.26,113827.0,37.4558,37.5035,37.4177,37.4272,113827.0
2024-04-04 14:20:00,39.26,39.28,39.2,39.22,151159.0,37.4272,37.4463,37.37,37.3891,151159.0
2024-04-04 14:30:00,39.21,39.22,39.1,39.16,67167.0,37.3796,37.3891,37.2747,37.3319,67167.0
2024-04-04 14:40:00,39.15,39.21,39.12,39.17,143024.0,37.3224,37.3796,37.2938,37.3414,143024.0
2024-04-04 14:50:00,39.16,39.16,39.03,39.05,80912.0,37.3319,37.3319,37.208,37.227,80912.0
2024-04-04 15:00:00,39.05,39.13,39.01,39.11,86263.0,37.227,37.3033,37.1889,37.2842,86263.0
2024-04-04 15:10:00,39.1,39.11,39.06,39.07,108092.0,37.2747,37.2842,37.2366,37.2461,108092.0
2024-04-04 15:20:00,39.08,39.11,39.0,39.01,82011.0,37.2556,37.2842,37.1794,37.1889,82011.0
2024-04-04 15:30:00,39.01,39.05,38.93,38.99,107163.0,37.1889,37.227,37.1126,37.1698,107163.0
2024-04-04 15:40:00,39.0,39.07,38.94,39.07,148135.0,37.1794,37.2461,37.1222,37.2461,148135.0
2024-04-04 15:50:00,39.07,39.17,39.05,39.13,571862.0,37.2461,37.3414,37.227,37.3033,571862.0
2024-04-05 09:30:00,39.23,39.25,38.82,38.88,183022.0,37.3986,37.4177,37.0078,37.065,183022.0
2024-04-05 09:40:00,38.88,38.89,38.68,38.76,91171.0,37.065,37.0745,36.8743,36.9506,91171.0
2024-04-05 09:50:00,38.76,38.8,38.68,38.79,67259.0,36.9506,36.9887,36.8743,36.9792,67259.0
2024-04-05 10:00:00,38.78,38.79,38.61,38.68,83232.0,36.9697,36.9792,36.8076,36.8743,83232.0
2024-04-05 10:10:00,38.7,38.76,38.69,38.75,34646.0,36.8934,36.9506,36.8839,36.9411,34646.0
2024-04-05 10:20:00,38.76,38.91,38.75,38.91,185682.0,36.9506,37.0936,36.9411,37.0936,185682.0
2024-04-05 10:30:00,38.92,39.04,38.89,39.01,147214.0,37.1031,37.2175,37.0745,37.1889,147214.0
2024-04-05 10:40:00,39.01,39.05,38.98,39.04,66709.0,37.1889,37.227,37.1603,37.2175,66709.0
2024-04-05 10:50:00,39.04,39.08,39.0,39.04,188523.0,37.2175,37.2556,37.1794,37.2175,188523.0
2024-04-05 11:00:00,39.04,39.05,38.97,38.98,96322.0,37.2175,37.227,37.1508,37.1603,96322.0
2024-04-05 11:10:00,38.99,39.05,38.98,39.05,178208.0,37.1698,37.227,37.1603,37.227,178208.0
2024-04-05 11:20:00,39.05,39.1,39.02,39.05,186090.0,37.227,37.2747,37.1984,37.227,186090.0
2024-04-05 11:30:00,39.04,39.1,39.03,39.05,86005.0,37.2175,37.2747,37.208,37.227,86005.0
2024-04-05 11:40:00,39.05,39.14,39.04,39.11,80371.0,37.227,37.3128,37.2175,37.2842,80371.0
2024-04-05 11:50:00,39.11,39.24,39.11,39.22,80537.0,37.2842,37.4082,37.2842,37.3891,80537.0
2024-04-05 12:00:00,39.23,39.27,39.18,39.27,126580.0,37.3986,37.4368,37.351,37.4368,126580.0
2024-04-05 12:10:00,39.26,39.28,39.2,39.23,74764.0,37.4272,37.4463,37.37,37.3986,74764.0
2024-04-05 12:20:00,39.23,39.27,39.23,39.25,98627.0,37.3986,37.4368,37.3986,37.4177,98627.0
2024-04-05 12:30:00,39.25,39.29,39.23,39.29,76751.0,37.4177,37.4558,37.3986,37.4558,76751.0
2024-04-05 12:40:00,39.29,39.3,39.25,39.29,55604.0,37.4558,37.4654,37.4177,37.4558,55604.0
2024-04-05 12:50:00,39.29,39.33,39.26,39.3,111510.0,37.4558,37.494,37.4272,37.4654,111510.0
2024-04-05 13:00:00,39.3,39.31,39.19,39.23,80885.0,37.4654,37.4749,37.3605,37.3986,80885.0
2024-04-05 13:10:00,39.23,39.27,39.16,39.16,45314.0,37.3986,37.4368,37.3319,37.3319,45314.0
2024-04-05 13:20:00,39.16,39.22,39.15,39.18,71524.0,37.3319,37.3891,37.3224,37.351,71524.0
2024-04-05 13:30:00,39.18,39.23,39.16,39.18,50128.0,37.351,37.3986,37.3319,37.351,50128.0
2024-04-05 13:40:00,39.19,39.2,39.15,39.17,51104.0,37.3605,37.37,37.3224,37.3414,51104.0
2024-04-05 13:50:00,39.17,39.19,39.14,39.17,64588.0,37.3414,37.3605,37.3128,37.3414,64588.0
2024-04-05 14:00:00,39.16,39.25,39.12,39.24,78895.0,37.3319,37.4177,37.2938,37.4082,78895.0
2024-04-05 14:10:00,39.25,39.26,39.21,39.23,48806.0,37.4177,37.4272,37.3796,37.3986,48806.0
2024-04-05 14:20:00,39.24,39.25,39.16,39.16,63827.0,37.4082,37.4177,37.3319,37.3319,63827.0
2024-04-05 14:30:00,39.17,39.18,39.12,39.14,52879.0,37.3414,37.351,37.2938,37.3128,52879.0
2024-04-05 14:40:00,39.14,39.16,39.09,39.09,48160.0,37.3128,37.3319,37.2652,37.2652,48160.0
2024-04-05 14:50:00,39.1,39.16,39.08,39.15,71011.0,37.2747,37.3319,37.2556,37.3224,71011.0
2024-04-05 15:00:00,39.15,39.18,39.14,39.15,46626.0,37.3224,37.351,37.3128,37.3224,46626.0
2024-04-05 15:10:00,39.16,39.2,39.14,39.2,53449.0,37.3319,37.37,37.3128,37.37,53449.0
2024-04-05 15:20:00,39.2,39.23,39.17,39.23,55875.0,37.37,37.3986,37.3414,37.3986,55875.0
2024-04-05 15:30:00,39.22,39.27,39.21,39.24,127764.0,37.3891,37.4368,37.3796,37.4082,127764.0
2024-04-05 15:40:00,39.24,39.29,39.22,39.27,173990.0,37.4082,37.4558,37.3891,37.4368,173990.0
2024-04-05 15:50:00,39.27,39.29,39.21,39.23,421907.0,37.4368,37.4558,37.3796,37.3986,421907.0
2024-04-08 09:30:00,39.33,39.4,39.19,39.38,89377.0,37.494,37.5607,37.3605,37.5416,89377.0
2024-04-08 09:40:00,39.38,39.38,39.23,39.26,77688.0,37.5416,37.5416,37.3986,37.4272,77688.0
2024-04-08 09:50:00,39.26,39.28,39.17,39.22,46257.0,37.4272,37.4463,37.3414,37.3891,46257.0
2024-04-08 10:00:00,39.22,39.23,39.14,39.16,84350.0,37.3891,37.3986,37.3128,37.3319,84350.0
2024-04-08 10:10:00,39.16,39.2,39.16,39.19,55919.0,37.3319,37.37,37.3319,37.3605,55919.0
2024-04-08 10:20:00,39.19,39.25,39.16,39.25,51394.0,37.3605,37.4177,37.3319,37.4177,51394.0
2024-04-08 10:30:00,39.25,39.33,39.22,39.33,50551.0,37.4177,37.494,37.3891,37.494,50551.0
2024-04-08 10:40:00,39.33,39.37,39.32,39.34,110703.0,37.494,37.5321,37.4844,37.5035,110703.0
2024-04-08 10:50:00,39.34,39.38,39.34,39.36,72096.0,37.5035,37.5416,37.5035,37.5226,72096.0
2024-04-08 11:00:00,39.36,39.42,39.35,39.37,79972.0,37.5226,37.5798,37.513,37.5321,79972.0
2024-04-08 11:10:00,39.38,39.4,39.36,39.37,75653.0,37.5416,37.5607,37.5226,37.5321,75653.0
2024-04-08 11:20:00,39.37,39.38,39.35,39.36,51971.0,37.5321,37.5416,37.513,37.5226,51971.0
2024-04-08 11:30:00,39.36,39.37,39.32,39.34,78580.0,37.5226,37.5321,37.4844,37.5035,78580.0
2024-04-08 11:40:00,39.34,39.34,39.28,39.29,46258.0,37.5035,37.5035,37.4463,37.4558,46258.0
2024-04-08 11:50:00,39.29,39.29,39.26,39.27,44149.0,37.4558,37.4558,37.4272,37.4368,44149.0
2024-04-08 12:00:00,39.27,39.29,39.24,39.27,52924.0,37.4368,37.4558,37.4082,37.4368,52924.0
2024-04-08 12:10:00,39.27,39.28,39.25,39.28,50416.0,37.4368,37.4463,37.4177,37.4463,50416.0
2024-04-08 12:20:00,39.27,39.32,39.27,39.31,82334.0,37.4368,37.4844,37.4368,37.4749,82334.0
2024-04-08 12:30:00,39.3,39.33,39.29,39.32,67437.0,37.4654,37.494,37.4558,37.4844,67437.0
2024-04-08 12:40:00,39.32,39.36,39.3,39.31,86062.0,37.4844,37.5226,37.4654,37.4749,86062.0
2024-04-08 12:50:00,39.31,39.35,39.28,39.34,50748.0,37.4749,37.513,37.4463,37.5035,50748.0
2024-04-08 13:00:00,39.34,39.35,39.29,39.3,51719.0,37.5035,37.513,37.4558,37.4654,51719.0
2024-04-08 13:10:00,39.3,39.3,39.28,39.3,41797.0,37.4654,37.4654,37.4463,37.4654,41797.0
2024-04-08 13:20:00,39.3,39.37,39.29,39.34,88612.0,37.4654,37.5321,37.4558,37.5035,88612.0
2024-04-08 13:30:00,39.34,39.36,39.31,39.32,53049.0,37.5035,37.5226,37.4749,37.4844,53049.0
2024-04-08 13:40:00,39.32,39.32,39.28,39.3,65354.0,37.4844,37.4844,37.4463,37.4654,65354.0
2024-04-08 13:50:00,39.3,39.31,39.27,39.29,96602.0,37.4654,37.4749,37.4368,37.4558,96602.0
2024-04-08 14:00:00,39.29,39.29,39.24,39.26,99201.0,37.4558,37.4558,37.4082,37.4272,99201.0
2024-04-08 14:10:00,39.27,39.29,39.24,39.25,124432.0,37.4368,37.4558,37.4082,37.4177,124432.0
2024-04-08 14:20:00,39.25,39.26,39.21,39.25,58063.0,37.4177,37.4272,37.3796,37.4177,58063.0
2024-04-08 14:30:00,39.25,39.27,39.22,39.26,148472.0,37.4177,37.4368,37.3891,37.4272,148472.0
2024-04-08 14:40:00,39.26,39.27,39.23,39.25,64959.0,37.4272,37.4368,37.3986,37.4177,64959.0
2024-04-08 14:50:00,39.25,39.25,39.21,39.22,63952.0,37.4177,37.4177,37.3796,37.3891,63952.0
2024-04-08 15:00:00,39.22,39.25,39.2,39.23,66566.0,37.3891,37.4177,37.37,37.3986,66566.0
2024-04-08 15:10:00,39.23,39.24,39.19,39.22,90208.0,37.3986,37.4082,37.3605,37.3891,90208.0
2024-04-08 15:20:00,39.22,39.25,39.2,39.22,71455.0,37.3891,37.4177,37.37,37.3891,71455.0
2024-04-08 15:30:00,39.22,39.26,39.18,39.19,169684.0,37.3891,37.4272,37.351,37.3605,169684.0
2024-04-08 15:40:00,39.19,39.19,39.04,39.05,267607.0,37.3605,37.3605,37.2175,37.227,267607.0
2024-04-08 15:50:00,39.05,39.06,38.93,38.97,975770.0,37.227,37.2366,37.1126,37.1508,975770.0
2024-04-09 09:30:00,39.02,39.32,39.02,39.14,133068.0,37.1984,37.4844,37.1984,37.3128,133068.0
2024-04-09 09:40:00,39.14,39.15,38.99,39.04,62697.0,37.3128,37.3224,37.1698,37.2175,62697.0
2024-04-09 09:50:00,39.04,39.05,38.95,38.98,47785.0,37.2175,37.227,37.1317,37.1603,47785.0
2024-04-09 10:00:00,38.98,39.0,38.92,38.97,104362.0,37.1603,37.1794,37.1031,37.1508,104362.0
2024-04-09 10:10:00,38.97,38.97,38.87,38.95,94859.0,37.1508,37.1508,37.0554,37.1317,94859.0
2024-04-09 10:20:00,38.96,38.96,38.86,38.87,104544.0,37.1412,37.1412,37.0459,37.0554,104544.0
2024-04-09 10:30:00,38.87,38.9,38.77,38.78,110353.0,37.0554,37.084,36.9601,36.9697,110353.0
2024-04-09 10:40:00,38.79,38.82,38.71,38.81,90317.0,36.9792,37.0078,36.9029,36.9983,90317.0
2024-04-09 10:50:00,38.8,38.85,38.78,38.81,83283.0,36.9887,37.0364,36.9697,36.9983,83283.0
2024-04-09 11:00:00,38.82,38.84,38.75,38.82,72749.0,37.0078,37.0269,36.9411,37.0078,72749.0
2024-04-09 11:10:00,38.81,38.87,38.71,38.86,96958.0,36.9983,37.0554,36.9029,37.0459,96958.0
2024-04-09 11:20:00,38.86,38.92,38.83,38.91,71784.0,37.0459,37.1031,37.0173,37.0936,71784.0
2024-04-09 11:30:00,38.9,38.96,38.88,38.94,74709.0,37.084,37.1412,37.065,37.1222,74709.0
2024-04-09 11:40:00,38.94,38.96,38.88,38.94,71996.0,37.1222,37.1412,37.065,37.1222,71996.0
2024-04-09 11:50:00,38.94,38.98,38.91,38.93,57620.0,37.1222,37.1603,37.0936,37.1126,57620.0
2024-04-09 12:00:00,38.93,38.98,38.92,38.93,88795.0,37.1126,37.1603,37.1031,37.1126,88795.0
2024-04-09 12:10:00,38.93,38.99,38.89,38.96,68066.0,37.1126,37.1698,37.0745,37.1412,68066.0
2024-04-09 12:20:00,38.96,38.98,38.93,38.96,57019.0,37.1412,37.1603,37.1126,37.1412,57019.0
2024-04-09 12:30:00,38.96,38.99,38.95,38.96,47022.0,37.1412,37.1698,37.1317,37.1412,47022.0
2024-04-09 12:40:00,38.95,38.98,38.92,38.94,67659.0,37.1317,37.1603,37.1031,37.1222,67659.0
2024-04-09 12:50:00,38.95,38.98,38.91,38.96,64371.0,37.1317,37.1603,37.0936,37.1412,64371.0
2024-04-09 13:00:00,38.96,38.97,38.93,38.95,46867.0,37.1412,37.1508,37.1126,37.1317,46867.0
2024-04-09 13:10:00,38.96,38.99,38.94,38.97,51332.0,37.1412,37.1698,37.1222,37.1508,51332.0
2024-04-09 13:20:00,38.96,39.0,38.93,38.94,56346.0,37.1412,37.1794,37.1126,37.1222,56346.0
2024-04-09 13:30:00,38.95,39.01,38.94,39.01,66755.0,37.1317,37.1889,37.1222,37.1889,66755.0
2024-04-09 13:40:00,39.01,39.03,38.96,38.98,83067.0,37.1889,37.208,37.1412,37.1603,83067.0
2024-04-09 13:50:00,38.98,38.98,38.92,38.93,71146.0,37.1603,37.1603,37.1031,37.1126,71146.0
2024-04-09 14:00:00,38.93,38.95,38.89,38.9,67844.0,37.1126,37.1317,37.0745,37.084,67844.0
2024-04-09 14:10:00,38.91,38.91,38.87,38.89,64112.0,37.0936,37.0936,37.0554,37.0745,64112.0
2024-04-09 14:20:00,38.89,38.9,38.85,38.9,60859.0,37.0745,37.084,37.0364,37.084,60859.0
2024-04-09 14:30:00,38.9,38.95,38.87,38.93,61299.0,37.084,37.1317,37.0554,37.1126,61299.0
2024-04-09 14:40:00,38.93,38.96,38.9,38.94,74620.0,37.1126,37.1412,37.084,37.1222,74620.0
2024-04-09 14:50:00,38.94,38.98,38.94,38.96,64364.0,37.1222,37.1603,37.1222,37.1412,64364.0
2024-04-09 15:00:00,38.96,38.99,38.94,38.95,62318.0,37.1412,37.1698,37.1222,37.1317,62318.0
2024-04-09 15:10:00,38.94,39.0,38.94,38.98,80321.0,37.1222,37.1794,37.1222,37.1603,80321.0
2024-04-09 15:20:00,38.98,39.11,38.98,39.1,155284.0,37.1603,37.2842,37.1603,37.2747,155284.0
2024-04-09 15:30:00,39.09,39.11,39.0,39.04,235657.0,37.2652,37.2842,37.1794,37.2175,235657.0
2024-04-09 15:40:00,39.03,39.06,38.98,39.05,382153.0,37.208,37.2366,37.1603,37.227,382153.0
2024-04-09 15:50:00,39.06,39.26,39.04,39.26,900216.0,37.2366,37.4272,37.2175,37.4272,900216.0
2024-04-10 09:30:00,39.08,39.17,38.72,38.73,196652.0,37.2556,37.3414,36.9125,36.922,196652.0
2024-04-10 09:40:00,38.73,38.94,38.71,38.73,114022.0,36.922,37.1222,36.9029,36.922,114022.0
2024-04-10 09:50:00,38.73,38.85,38.71,38.81,160425.0,36.922,37.0364,36.9029,36.9983,160425.0
2024-04-10 10:00:00,38.82,38.99,38.81,38.96,124669.0,37.0078,37.1698,36.9983,37.1412,124669.0
2024-04-10 10:10:00,38.96,39.01,38.92,38.99,93669.0,37.1412,37.1889,37.1031,37.1698,93669.0
2024-04-10 10:20:00,38.99,39.08,38.98,39.05,148799.0,37.1698,37.2556,37.1603,37.227,148799.0
2024-04-10 10:30:00,39.05,39.14,38.98,39.09,105056.0,37.227,37.3128,37.1603,37.2652,105056.0
2024-04-10 10:40:00,39.09,39.09,38.99,39.05,83367.0,37.2652,37.2652,37.1698,37.227,83367.0
2024-04-10 10:50:00,39.06,39.09,39.0,39.02,84753.0,37.2366,37.2652,37.1794,37.1984,84753.0
2024-04-10 11:00:00,39.02,39.04,38.92,38.93,83696.0,37.1984,37.2175,37.1031,37.1126,83696.0
2024-04-10 11:10:00,38.93,38.94,38.87,38.88,82434.0,37.1126,37.1222,37.0554,37.065,82434.0
2024-04-10 11:20:00,38.89,38.97,38.88,38.97,92174.0,37.0745,37.1508,37.065,37.1508,92174.0
2024-04-10 11:30:00,38.97,38.97,38.8,38.8,148410.0,37.1508,37.1508,36.9887,36.9887,148410.0
2024-04-10 11:40:00,38.81,38.83,38.78,38.82,78908.0,36.9983,37.0173,36.9697,37.0078,78908.0
2024-04-10 11:50:00,38.82,38.86,38.8,38.82,130686.0,37.0078,37.0459,36.9887,37.0078,130686.0
2024-04-10 12:00:00,38.81,38.87,38.78,38.83,90220.0,36.9983,37.0554,36.9697,37.0173,90220.0
2024-04-10 12:10:00,38.83,38.89,38.81,38.86,87231.0,37.0173,37.0745,36.9983,37.0459,87231.0
2024-04-10 12:20:00,38.86,38.88,38.79,38.81,117408.0,37.0459,37.065,36.9792,36.9983,117408.0
2024-04-10 12:30:00,38.8,38.82,38.78,38.79,88162.0,36.9887,37.0078,36.9697,36.9792,88162.0
2024-04-10 12:40:00,38.79,38.85,38.78,38.85,84841.0,36.9792,37.0364,36.9697,37.0364,84841.0
2024-04-10 12:50:00,38.85,38.88,38.82,38.85,106841.0,37.0364,37.065,37.0078,37.0364,106841.0
2024-04-10 13:00:00,38.84,38.91,38.74,38.74,239619.0,37.0269,37.0936,36.9315,36.9315,239619.0
2024-04-10 13:10:00,38.73,38.83,38.71,38.82,123654.0,36.922,37.0173,36.9029,37.0078,123654.0
2024-04-10 13:20:00,38.81,38.95,38.8,38.88,134515.0,36.9983,37.1317,36.9887,37.065,134515.0
2024-04-10 13:30:00,38.87,38.96,38.86,38.92,158740.0,37.0554,37.1412,37.0459,37.1031,158740.0
2024-04-10 13:40:00,38.91,38.94,38.87,38.93,115365.0,37.0936,37.1222,37.0554,37.1126,115365.0
2024-04-10 13:50:00,38.93,39.04,38.9,38.94,117433.0,37.1126,37.2175,37.084,37.1222,117433.0
2024-04-10 14:00:00,38.94,39.0,38.91,38.97,69833.0,37.1222,37.1794,37.0936,37.1508,69833.0
2024-04-10 14:10:00,38.97,39.07,38.96,38.99,102060.0,37.1508,37.2461,37.1412,37.1698,102060.0
2024-04-10 14:20:00,39.0,39.03,38.91,38.91,85564.0,37.1794,37.208,37.0936,37.0936,85564.0
2024-04-10 14:30:00,38.91,39.02,38.91,39.01,163059.0,37.0936,37.1984,37.0936,37.1889,163059.0
2024-04-10 14:40:00,39.0,39.05,38.98,39.0,85305.0,37.1794,37.227,37.1603,37.1794,85305.0
2024-04-10 14:50:00,38.99,39.02,38.9,38.91,103497.0,37.1698,37.1984,37.084,37.0936,103497.0
2024-04-10 15:00:00,38.91,38.97,38.9,38.96,126287.0,37.0936,37.1508,37.084,37.1412,126287.0
2024-04-10 15:10:00,38.96,39.0,38.93,38.98,166143.0,37.1412,37.1794,37.1126,37.1603,166143.0
2024-04-10 15:20:00,38.98,39.05,38.95,39.0,207737.0,37.1603,37.227,37.1317,37.1794,207737.0
2024-04-10 15:30:00,39.0,39.02,38.95,39.0,314003.0,37.1794,37.1984,37.1317,37.1794,314003.0
2024-04-10 15:40:00,39.0,39.04,38.97,39.01,377266.0,37.1794,37.2175,37.1508,37.1889,377266.0
2024-04-10 15:50:00,39.01,39.01,38.86,38.86,655212.0,37.1889,37.1889,37.0459,37.0459,655212.0
2024-04-11 09:30:00,38.98,38.99,38.69,38.7,134485.0,37.1603,37.1698,36.8839,36.8934,134485.0
2024-04-11 09:40:00,38.69,38.82,38.67,38.79,130844.0,36.8839,37.0078,36.8648,36.9792,130844.0
2024-04-11 09:50:00,38.79,38.89,38.76,38.77,114818.0,36.9792,37.0745,36.9506,36.9601,114818.0
2024-04-11 10:00:00,38.77,38.77,38.64,38.69,84892.0,36.9601,36.9601,36.8362,36.8839,84892.0
2024-04-11 10:10:00,38.68,38.7,38.56,38.59,97813.0,36.8743,36.8934,36.7599,36.7885,97813.0
2024-04-11 10:20:00,38.59,38.64,38.54,38.55,94168.0,36.7885,36.8362,36.7409,36.7504,94168.0
2024-04-11 10:30:00,38.54,38.56,38.47,38.51,256030.0,36.7409,36.7599,36.6741,36.7123,256030.0
2024-04-11 10:40:00,38.51,38.54,38.28,38.32,411094.0,36.7123,36.7409,36.493,36.5311,411094.0
2024-04-11 10:50:00,38.32,38.44,38.31,38.39,132476.0,36.5311,36.6455,36.5216,36.5979,132476.0
2024-04-11 11:00:00,38.38,38.43,38.31,38.33,147598.0,36.5883,36.636,36.5216,36.5407,147598.0
2024-04-11 11:10:00,38.34,38.41,38.33,38.41,119110.0,36.5502,36.6169,36.5407,36.6169,119110.0
2024-04-11 11:20:00,38.41,38.44,38.3,38.3,111302.0,36.6169,36.6455,36.5121,36.5121,111302.0
2024-04-11 11:30:00,38.3,38.33,38.24,38.27,179784.0,36.5121,36.5407,36.4549,36.4835,179784.0
2024-04-11 11:40:00,38.27,38.31,38.23,38.28,131919.0,36.4835,36.5216,36.4453,36.493,131919.0
2024-04-11 11:50:00,38.28,38.3,38.23,38.3,138185.0,36.493,36.5121,36.4453,36.5121,138185.0
2024-04-11 12:00:00,38.3,38.38,38.28,38.34,201512.0,36.5121,36.5883,36.493,36.5502,201512.0
2024-04-11 12:10:00,38.34,38.37,38.28,38.3,154839.0,36.5502,36.5788,36.493,36.5121,154839.0
2024-04-11 12:20:00,38.3,38.37,38.27,38.33,150955.0,36.5121,36.5788,36.4835,36.5407,150955.0
2024-04-11 12:30:00,38.34,38.39,38.31,38.38,113120.0,36.5502,36.5979,36.5216,36.5883,113120.0
2024-04-11 12:40:00,38.38,38.46,38.34,38.35,119974.0,36.5883,36.6646,36.5502,36.5597,119974.0
2024-04-11 12:50:00,38.34,38.36,38.29,38.32,137494.0,36.5502,36.5693,36.5025,36.5311,137494.0
2024-04-11 13:00:00,38.32,38.43,38.31,38.41,85232.0,36.5311,36.636,36.5216,36.6169,85232.0
2024-04-11 13:10:00,38.41,38.48,38.4,38.48,80737.0,36.6169,36.6837,36.6074,36.6837,80737.0
2024-04-11 13:20:00,38.47,38.53,38.46,38.48,96658.0,36.6741,36.7313,36.6646,36.6837,96658.0
2024-04-11 13:30:00,38.48,38.52,38.44,38.47,108745.0,36.6837,36.7218,36.6455,36.6741,108745.0
2024-04-11 13:40:00,38.47,38.47,38.41,38.47,118628.0,36.6741,36.6741,36.6169,36.6741,118628.0
2024-04-11 13:50:00,38.46,38.48,38.43,38.47,96192.0,36.6646,36.6837,36.636,36.6741,96192.0
2024-04-11 14:00:00,38.47,38.53,38.45,38.5,109888.0,36.6741,36.7313,36.6551,36.7027,109888.0
2024-04-11 14:10:00,38.5,38.53,38.48,38.49,106356.0,36.7027,36.7313,36.6837,36.6932,106356.0
2024-04-11 14:20:00,38.5,38.53,38.49,38.5,103458.0,36.7027,36.7313,36.6932,36.7027,103458.0
2024-04-11 14:30:00,38.5,38.53,38.49,38.52,119603.0,36.7027,36.7313,36.6932,36.7218,119603.0
2024-04-11 14:40:00,38.52,38.55,38.51,38.53,110975.0,36.7218,36.7504,36.7123,36.7313,110975.0
2024-04-11 14:50:00,38.52,38.55,38.49,38.52,128473.0,36.7218,36.7504,36.6932,36.7218,128473.0
2024-04-11 15:00:00,38.52,38.61,38.51,38.6,142520.0,36.7218,36.8076,36.7123,36.7981,142520.0
2024-04-11 15:10:00,38.61,38.63,38.58,38.59,125782.0,36.8076,36.8267,36.779,36.7885,125782.0
2024-04-11 15:20:00,38.59,38.62,38.55,38.58,159943.0,36.7885,36.8171,36.7504,36.779,159943.0
2024-04-11 15:30:00,38.58,38.61,38.55,38.59,129180.0,36.779,36.8076,36.7504,36.7885,129180.0
2024-04-11 15:40:00,38.59,38.65,38.57,38.58,149836.0,36.7885,36.8457,36.7695,36.779,149836.0
2024-04-11 15:50:00,38.58,38.62,38.51,38.59,646539.0,36.779,36.8171,36.7123,36.7885,646539.0
2024-04-12 09:30:00,38.79,39.2,38.69,39.18,192827.0,36.9792,37.37,36.8839,37.351,192827.0
2024-04-12 09:40:00,39.17,39.18,38.99,39.01,110365.0,37.3414,37.351,37.1698,37.1889,110365.0
2024-04-12 09:50:00,39.01,39.02,38.76,38.84,151241.0,37.1889,37.1984,36.9506,37.0269,151241.0
2024-04-12 10:00:00,38.83,38.98,38.78,38.85,144975.0,37.0173,37.1603,36.9697,37.0364,144975.0
2024-04-12 10:10:00,38.86,38.87,38.81,38.84,250475.0,37.0459,37.0554,36.9983,37.0269,250475.0
2024-04-12 10:20:00,38.85,38.87,38.75,38.77,145078.0,37.0364,37.0554,36.9411,36.9601,145078.0
2024-04-12 10:30:00,38.77,38.87,38.74,38.78,158481.0,36.9601,37.0554,36.9315,36.9697,158481.0
2024-04-12 10:40:00,38.78,38.86,38.75,38.77,124246.0,36.9697,37.0459,36.9411,36.9601,124246.0
2024-04-12 10:50:00,38.77,38.81,38.68,38.68,98164.0,36.9601,36.9983,36.8743,36.8743,98164.0
2024-04-12 11:00:00,38.69,38.77,38.62,38.66,100858.0,36.8839,36.9601,36.8171,36.8553,100858.0
2024-04-12 11:10:00,38.66,38.71,38.6,38.67,138584.0,36.8553,36.9029,36.7981,36.8648,138584.0
2024-04-12 11:20:00,38.68,38.68,38.52,38.54,110861.0,36.8743,36.8743,36.7218,36.7409,110861.0
2024-04-12 11:30:00,38.54,38.54,38.4,38.42,111169.0,36.7409,36.7409,36.6074,36.6265,111169.0
2024-04-12 11:40:00,38.42,38.44,38.33,38.33,138183.0,36.6265,36.6455,36.5407,36.5407,138183.0
2024-04-12 11:50:00,38.34,38.47,38.31,38.45,110879.0,36.5502,36.6741,36.5216,36.6551,110879.0
2024-04-12 12:00:00,38.46,38.49,38.42,38.43,82506.0,36.6646,36.6932,36.6265,36.636,82506.0
2024-04-12 12:10:00,38.43,38.45,38.37,38.38,86445.0,36.636,36.6551,36.5788,36.5883,86445.0
2024-04-12 12:20:00,38.37,38.39,38.3,38.3,88263.0,36.5788,36.5979,36.5121,36.5121,88263.0
2024-04-12 12:30:00,38.3,38.33,38.25,38.27,80563.0,36.5121,36.5407,36.4644,36.4835,80563.0
2024-04-12 12:40:00,38.27,38.31,38.24,38.26,123882.0,36.4835,36.5216,36.4549,36.4739,123882.0
2024-04-12 12:50:00,38.25,38.31,38.25,38.26,88747.0,36.4644,36.5216,36.4644,36.4739,88747.0
2024-04-12 13:00:00,38.26,38.29,38.18,38.2,100972.0,36.4739,36.5025,36.3977,36.4167,100972.0
2024-04-12 13:10:00,38.2,38.25,38.19,38.2,94173.0,36.4167,36.4644,36.4072,36.4167,94173.0
2024-04-12 13:20:00,38.2,38.22,38.12,38.13,97453.0,36.4167,36.4358,36.3405,36.35,97453.0
2024-04-12 13:30:00,38.13,38.15,38.08,38.13,94871.0,36.35,36.3691,36.3023,36.35,94871.0
2024-04-12 13:40:00,38.14,38.22,38.12,38.2,134658.0,36.3595,36.4358,36.3405,36.4167,134658.0
2024-04-12 13:50:00,38.2,38.24,38.19,38.2,97685.0,36.4167,36.4549,36.4072,36.4167,97685.0
2024-04-12 14:00:00,38.2,38.28,38.18,38.26,130351.0,36.4167,36.493,36.3977,36.4739,130351.0
2024-04-12 14:10:00,38.26,38.3,38.23,38.23,102012.0,36.4739,36.5121,36.4453,36.4453,102012.0
2024-04-12 14:20:00,38.23,38.27,38.15,38.16,112114.0,36.4453,36.4835,36.3691,36.3786,112114.0
2024-04-12 14:30:00,38.16,38.16,38.06,38.07,108613.0,36.3786,36.3786,36.2833,36.2928,108613.0
2024-04-12 14:40:00,38.07,38.11,38.04,38.05,117747.0,36.2928,36.3309,36.2642,36.2737,117747.0
2024-04-12 14:50:00,38.05,38.08,37.98,37.98,121970.0,36.2737,36.3023,36.207,36.207,121970.0
2024-04-12 15:00:00,37.98,38.02,37.95,37.97,112008.0,36.207,36.2451,36.1784,36.1975,112008.0
2024-04-12 15:10:00,37.97,37.98,37.91,37.96,124595.0,36.1975,36.207,36.1403,36.1879,124595.0
2024-04-12 15:20:00,37.97,38.0,37.95,37.96,109446.0,36.1975,36.2261,36.1784,36.1879,109446.0
2024-04-12 15:30:00,37.95,37.98,37.92,37.94,305403.0,36.1784,36.207,36.1498,36.1689,305403.0
2024-04-12 15:40:00,37.94,38.08,37.94,38.04,337553.0,36.1689,36.3023,36.1689,36.2642,337553.0
2024-04-12 15:50:00,38.03,38.09,37.99,38.08,509976.0,36.2547,36.3119,36.2165,36.3023,509976.0
2024-04-15 09:30:00,38.43,38.44,38.25,38.36,197814.0,36.636,36.6455,36.4644,36.5693,197814.0
2024-04-15 09:40:00,38.36,38.41,38.31,38.33,89784.0,36.5693,36.6169,36.5216,36.5407,89784.0
2024-04-15 09:50:00,38.33,38.38,38.22,38.27,91884.0,36.5407,36.5883,36.4358,36.4835,91884.0
2024-04-15 10:00:00,38.28,38.31,38.12,38.13,103931.0,36.493,36.5216,36.3405,36.35,103931.0
2024-04-15 10:10:00,38.13,38.18,38.07,38.14,123402.0,36.35,36.3977,36.2928,36.3595,123402.0
2024-04-15 10:20:00,38.14,38.17,38.1,38.15,103043.0,36.3595,36.3881,36.3214,36.3691,103043.0
2024-04-15 10:30:00,38.14,38.23,38.13,38.22,107353.0,36.3595,36.4453,36.35,36.4358,107353.0
2024-04-15 10:40:00,38.22,38.23,38.1,38.16,122667.0,36.4358,36.4453,36.3214,36.3786,122667.0
2024-04-15 10:50:00,38.15,38.15,38.02,38.03,116546.0,36.3691,36.3691,36.2451,36.2547,116546.0
2024-04-15 11:00:00,38.03,38.07,38.0,38.07,105755.0,36.2547,36.2928,36.2261,36.2928,105755.0
2024-04-15 11:10:00,38.07,38.12,38.02,38.09,123328.0,36.2928,36.3405,36.2451,36.3119,123328.0
2024-04-15 11:20:00,38.09,38.15,38.06,38.12,117464.0,36.3119,36.3691,36.2833,36.3405,117464.0
2024-04-15 11:30:00,38.12,38.2,38.11,38.2,122402.0,36.3405,36.4167,36.3309,36.4167,122402.0
2024-04-15 11:40:00,38.2,38.31,38.19,38.29,127654.0,36.4167,36.5216,36.4072,36.5025,127654.0
2024-04-15 11:50:00,38.29,38.37,38.28,38.35,114064.0,36.5025,36.5788,36.493,36.5597,114064.0
2024-04-15 12:00:00,38.36,38.39,38.32,38.36,114940.0,36.5693,36.5979,36.5311,36.5693,114940.0
2024-04-15 12:10:00,38.35,38.37,38.32,38.34,115423.0,36.5597,36.5788,36.5311,36.5502,115423.0
2024-04-15 12:20:00,38.34,38.35,38.27,38.29,183883.0,36.5502,36.5597,36.4835,36.5025,183883.0
2024-04-15 12:30:00,38.29,38.32,38.25,38.32,102231.0,36.5025,36.5311,36.4644,36.5311,102231.0
2024-04-15 12:40:00,38.32,38.32,38.21,38.26,111714.0,36.5311,36.5311,36.4263,36.4739,111714.0
2024-04-15 12:50:00,38.26,38.29,38.24,38.26,82646.0,36.4739,36.5025,36.4549,36.4739,82646.0
2024-04-15 13:00:00,38.25,38.29,38.23,38.26,99379.0,36.4644,36.5025,36.4453,36.4739,99379.0
2024-04-15 13:10:00,38.26,38.26,38.15,38.16,93292.0,36.4739,36.4739,36.3691,36.3786,93292.0
2024-04-15 13:20:00,38.16,38.16,38.07,38.08,102063.0,36.3786,36.3786,36.2928,36.3023,102063.0
2024-04-15 13:30:00,38.08,38.13,37.99,38.11,138643.0,36.3023,36.35,36.2165,36.3309,138643.0
2024-04-15 13:40:00,38.11,38.14,38.02,38.03,125732.0,36.3309,36.3595,36.2451,36.2547,125732.0
2024-04-15 13:50:00,38.03,38.13,37.99,38.12,123741.0,36.2547,36.35,36.2165,36.3405,123741.0
2024-04-15 14:00:00,38.12,38.13,38.01,38.02,101177.0,36.3405,36.35,36.2356,36.2451,101177.0
2024-04-15 14:10:00,38.02,38.03,37.96,38.0,101859.0,36.2451,36.2547,36.1879,36.2261,101859.0
2024-04-15 14:20:00,38.0,38.03,37.93,37.94,107839.0,36.2261,36.2547,36.1593,36.1689,107839.0
2024-04-15 14:30:00,37.94,38.02,37.92,37.97,126309.0,36.1689,36.2451,36.1498,36.1975,126309.0
2024-04-15 14:40:00,37.97,38.01,37.93,37.94,109136.0,36.1975,36.2356,36.1593,36.1689,109136.0
2024-04-15 14:50:00,37.94,37.97,37.89,37.95,169448.0,36.1689,36.1975,36.1212,36.1784,169448.0
2024-04-15 15:00:00,37.95,37.98,37.89,37.91,154916.0,36.1784,36.207,36.1212,36.1403,154916.0
2024-04-15 15:10:00,37.92,37.94,37.78,37.78,154767.0,36.1498,36.1689,36.0163,36.0163,154767.0
2024-04-15 15:20:00,37.79,37.87,37.76,37.87,249221.0,36.0259,36.1021,35.9973,36.1021,249221.0
2024-04-15 15:30:00,37.86,37.92,37.8,37.84,211286.0,36.0926,36.1498,36.0354,36.0735,211286.0
2024-04-15 15:40:00,37.84,37.86,37.7,37.77,281277.0,36.0735,36.0926,35.9401,36.0068,281277.0
2024-04-15 15:50:00,37.77,37.91,37.73,37.84,685718.0,36.0068,36.1403,35.9687,36.0735,685718.0
2024-04-16 09:30:00,37.81,37.89,37.63,37.64,106405.0,36.0449,36.1212,35.8733,35.8829,106405.0
2024-04-16 09:40:00,37.65,37.7,37.55,37.62,84316.0,35.8924,35.9401,35.7971,35.8638,84316.0
2024-04-16 09:50:00,37.62,37.62,37.52,37.52,104662.0,35.8638,35.8638,35.7685,35.7685,104662.0
2024-04-16 10:00:00,37.51,37.52,37.34,37.4,142656.0,35.7589,35.7685,35.5969,35.6541,142656.0
2024-04-16 10:10:00,37.39,37.47,37.36,37.36,64953.0,35.6445,35.7208,35.6159,35.6159,64953.0
2024-04-16 10:20:00,37.36,37.41,37.23,37.25,82763.0,35.6159,35.6636,35.492,35.5111,82763.0
2024-04-16 10:30:00,37.25,37.27,37.18,37.22,95588.0,35.5111,35.5301,35.4443,35.4825,95588.0
2024-04-16 10:40:00,37.23,37.4,37.22,37.4,161761.0,35.492,35.6541,35.4825,35.6541,161761.0
2024-04-16 10:50:00,37.4,37.41,37.32,37.38,129414.0,35.6541,35.6636,35.5778,35.635,129414.0
2024-04-16 11:00:00,37.38,37.46,37.37,37.42,78936.0,35.635,35.7113,35.6255,35.6731,78936.0
2024-04-16 11:10:00,37.43,37.5,37.41,37.41,55860.0,35.6827,35.7494,35.6636,35.6636,55860.0
2024-04-16 11:20:00,37.41,37.45,37.36,37.39,87479.0,35.6636,35.7017,35.6159,35.6445,87479.0
2024-04-16 11:30:00,37.39,37.54,37.38,37.53,253242.0,35.6445,35.7875,35.635,35.778,253242.0
2024-04-16 11:40:00,37.53,37.61,37.48,37.48,152997.0,35.778,35.8543,35.7303,35.7303,152997.0
2024-04-16 11:50:00,37.48,37.67,37.48,37.56,197742.0,35.7303,35.9115,35.7303,35.8066,197742.0
2024-04-16 12:00:00,37.55,37.56,37.47,37.52,223936.0,35.7971,35.8066,35.7208,35.7685,223936.0
2024-04-16 12:10:00,37.53,37.54,37.45,37.48,118441.0,35.778,35.7875,35.7017,35.7303,118441.0
2024-04-16 12:20:00,37.48,37.58,37.48,37.49,335042.0,35.7303,35.8257,35.7303,35.7399,335042.0
2024-04-16 12:30:00,37.49,37.55,37.49,37.55,57174.0,35.7399,35.7971,35.7399,35.7971,57174.0
2024-04-16 12:40:00,37.55,37.6,37.52,37.59,63602.0,35.7971,35.8447,35.7685,35.8352,63602.0
2024-04-16 12:50:00,37.59,37.6,37.53,37.57,59310.0,35.8352,35.8447,35.778,35.8161,59310.0
2024-04-16 13:00:00,37.57,37.57,37.5,37.55,102770.0,35.8161,35.8161,35.7494,35.7971,102770.0
2024-04-16 13:10:00,37.55,37.61,37.52,37.61,46093.0,35.7971,35.8543,35.7685,35.8543,46093.0
2024-04-16 13:20:00,37.61,37.69,37.56,37.59,329448.0,35.8543,35.9305,35.8066,35.8352,329448.0
2024-04-16 13:30:00,37.59,37.6,37.45,37.49,122810.0,35.8352,35.8447,35.7017,35.7399,122810.0
2024-04-16 13:40:00,37.5,37.55,37.47,37.52,227043.0,35.7494,35.7971,35.7208,35.7685,227043.0
2024-04-16 13:50:00,37.51,37.57,37.45,37.56,213933.0,35.7589,35.8161,35.7017,35.8066,213933.0
2024-04-16 14:00:00,37.56,37.76,37.55,37.76,90865.0,35.8066,35.9973,35.7971,35.9973,90865.0
2024-04-16 14:10:00,37.76,37.77,37.58,37.58,162177.0,35.9973,36.0068,35.8257,35.8257,162177.0
2024-04-16 14:20:00,37.59,37.63,37.54,37.59,129143.0,35.8352,35.8733,35.7875,35.8352,129143.0
2024-04-16 14:30:00,37.6,37.67,37.58,37.64,183551.0,35.8447,35.9115,35.8257,35.8829,183551.0
2024-04-16 14:40:00,37.64,37.67,37.6,37.65,109795.0,35.8829,35.9115,35.8447,35.8924,109795.0
2024-04-16 14:50:00,37.65,37.77,37.65,37.77,93344.0,35.8924,36.0068,35.8924,36.0068,93344.0
2024-04-16 15:00:00,37.77,37.78,37.71,37.71,81337.0,36.0068,36.0163,35.9496,35.9496,81337.0
2024-04-16 15:10:00,37.72,37.74,37.67,37.7,99659.0,35.9591,35.9782,35.9115,35.9401,99659.0
2024-04-16 15:20:00,37.7,37.7,37.64,37.7,135642.0,35.9401,35.9401,35.8829,35.9401,135642.0
2024-04-16 15:30:00,37.69,37.7,37.61,37.62,332004.0,35.9305,35.9401,35.8543,35.8638,332004.0
2024-04-16 15:40:00,37.62,37.67,37.61,37.65,213287.0,35.8638,35.9115,35.8543,35.8924,213287.0
2024-04-16 15:50:00,37.64,37.68,37.6,37.66,916280.0,35.8829,35.921,35.8447,35.9019,916280.0
2024-04-17 09:30:00,37.83,37.83,37.62,37.71,102818.0,36.064,36.064,35.8638,35.9496,102818.0
2024-04-17 09:40:00,37.7,37.86,37.67,37.83,67201.0,35.9401,36.0926,35.9115,36.064,67201.0
2024-04-17 09:50:00,37.84,37.93,37.82,37.92,139496.0,36.0735,36.1593,36.0545,36.1498,139496.0
2024-04-17 10:00:00,37.92,37.93,37.78,37.9,121131.0,36.1498,36.1593,36.0163,36.1307,121131.0
2024-04-17 10:10:00,37.9,37.91,37.78,37.8,120701.0,36.1307,36.1403,36.0163,36.0354,120701.0
2024-04-17 10:20:00,37.8,37.88,37.78,37.82,117260.0,36.0354,36.1117,36.0163,36.0545,117260.0
2024-04-17 10:30:00,37.82,37.86,37.81,37.86,92949.0,36.0545,36.0926,36.0449,36.0926,92949.0
2024-04-17 10:40:00,37.86,37.93,37.84,37.91,55648.0,36.0926,36.1593,36.0735,36.1403,55648.0
2024-04-17 10:50:00,37.91,37.92,37.79,37.83,84860.0,36.1403,36.1498,36.0259,36.064,84860.0
2024-04-17 11:00:00,37.83,37.87,37.79,37.8,62508.0,36.064,36.1021,36.0259,36.0354,62508.0
2024-04-17 11:10:00,37.8,37.82,37.76,37.77,60121.0,36.0354,36.0545,35.9973,36.0068,60121.0
2024-04-17 11:20:00,37.77,37.78,37.72,37.74,64973.0,36.0068,36.0163,35.9591,35.9782,64973.0
2024-04-17 11:30:00,37.74,37.74,37.66,37.73,65975.0,35.9782,35.9782,35.9019,35.9687,65975.0
2024-04-17 11:40:00,37.73,37.78,37.71,37.73,51033.0,35.9687,36.0163,35.9496,35.9687,51033.0
2024-04-17 11:50:00,37.73,37.75,37.68,37.7,89289.0,35.9687,35.9877,35.921,35.9401,89289.0
2024-04-17 12:00:00,37.7,37.7,37.53,37.57,68474.0,35.9401,35.9401,35.778,35.8161,68474.0
2024-04-17 12:10:00,37.57,37.61,37.54,37.57,60863.0,35.8161,35.8543,35.7875,35.8161,60863.0
2024-04-17 12:20:00,37.56,37.59,37.48,37.51,55816.0,35.8066,35.8352,35.7303,35.7589,55816.0
2024-04-17 12:30:00,37.5,37.5,37.45,37.5,65408.0,35.7494,35.7494,35.7017,35.7494,65408.0
2024-04-17 12:40:00,37.5,37.51,37.43,37.48,37741.0,35.7494,35.7589,35.6827,35.7303,37741.0
2024-04-17 12:50:00,37.48,37.54,37.46,37.52,80425.0,35.7303,35.7875,35.7113,35.7685,80425.0
2024-04-17 13:00:00,37.53,37.56,37.49,37.55,57079.0,35.778,35.8066,35.7399,35.7971,57079.0
2024-04-17 13:10:00,37.55,37.64,37.54,37.62,51135.0,35.7971,35.8829,35.7875,35.8638,51135.0
2024-04-17 13:20:00,37.63,37.65,37.61,37.64,34911.0,35.8733,35.8924,35.8543,35.8829,34911.0
2024-04-17 13:30:00,37.65,37.67,37.59,37.62,95300.0,35.8924,35.9115,35.8352,35.8638,95300.0
2024-04-17 13:40:00,37.63,37.65,37.6,37.65,86227.0,35.8733,35.8924,35.8447,35.8924,86227.0
2024-04-17 13:50:00,37.65,37.77,37.63,37.74,64682.0,35.8924,36.0068,35.8733,35.9782,64682.0
2024-04-17 14:00:00,37.75,37.78,37.68,37.73,350414.0,35.9877,36.0163,35.921,35.9687,350414.0
2024-04-17 14:10:00,37.73,37.73,37.61,37.65,64465.0,35.9687,35.9687,35.8543,35.8924,64465.0
2024-04-17 14:20:00,37.66,37.74,37.65,37.69,50271.0,35.9019,35.9782,35.8924,35.9305,50271.0
2024-04-17 14:30:00,37.7,37.76,37.69,37.75,38010.0,35.9401,35.9973,35.9305,35.9877,38010.0
2024-04-17 14:40:00,37.75,37.88,37.75,37.76,67771.0,35.9877,36.1117,35.9877,35.9973,67771.0
2024-04-17 14:50:00,37.77,37.78,37.65,37.69,61031.0,36.0068,36.0163,35.8924,35.9305,61031.0
2024-04-17 15:00:00,37.68,37.68,37.61,37.63,74294.0,35.921,35.921,35.8543,35.8733,74294.0
2024-04-17 15:10:00,37.63,37.72,37.62,37.71,80870.0,35.8733,35.9591,35.8638,35.9496,80870.0
2024-04-17 15:20:00,37.71,37.74,37.67,37.68,123071.0,35.9496,35.9782,35.9115,35.921,123071.0
2024-04-17 15:30:00,37.68,37.74,37.65,37.66,102930.0,35.921,35.9782,35.8924,35.9019,102930.0
2024-04-17 15:40:00,37.66,37.75,37.64,37.68,444507.0,35.9019,35.9877,35.8829,35.921,444507.0
2024-04-17 15:50:00,37.68,37.74,37.62,37.65,608293.0,35.921,35.9782,35.8638,35.8924,608293.0
2024-04-18 09:30:00,37.39,37.61,37.37,37.55,188877.0,35.6445,35.8543,35.6255,35.7971,188877.0
2024-04-18 09:40:00,37.53,37.55,37.27,37.41,105881.0,35.778,35.7971,35.5301,35.6636,105881.0
2024-04-18 09:50:00,37.42,37.51,37.41,37.48,154704.0,35.6731,35.7589,35.6636,35.7303,154704.0
2024-04-18 10:00:00,37.48,37.49,37.36,37.43,253141.0,35.7303,35.7399,35.6159,35.6827,253141.0
2024-04-18 10:10:00,37.42,37.56,37.38,37.56,434321.0,35.6731,35.8066,35.635,35.8066,434321.0
2024-04-18 10:20:00,37.55,37.59,37.5,37.55,90192.0,35.7971,35.8352,35.7494,35.7971,90192.0
2024-04-18 10:30:00,37.55,37.66,37.53,37.55,78357.0,35.7971,35.9019,35.778,35.7971,78357.0
2024-04-18 10:40:00,37.54,37.69,37.52,37.61,92140.0,35.7875,35.9305,35.7685,35.8543,92140.0
2024-04-18 10:50:00,37.61,37.66,37.56,37.6,87362.0,35.8543,35.9019,35.8066,35.8447,87362.0
2024-04-18 11:00:00,37.6,37.6,37.49,37.51,67607.0,35.8447,35.8447,35.7399,35.7589,67607.0
2024-04-18 11:10:00,37.51,37.63,37.5,37.59,70809.0,35.7589,35.8733,35.7494,35.8352,70809.0
2024-04-18 11:20:00,37.59,37.62,37.56,37.59,96053.0,35.8352,35.8638,35.8066,35.8352,96053.0
2024-04-18 11:30:00,37.6,37.7,37.58,37.68,101028.0,35.8447,35.9401,35.8257,35.921,101028.0
2024-04-18 11:40:00,37.68,37.71,37.63,37.68,78222.0,35.921,35.9496,35.8733,35.921,78222.0
2024-04-18 11:50:00,37.67,37.75,37.62,37.74,94860.0,35.9115,35.9877,35.8638,35.9782,94860.0
2024-04-18 12:00:00,37.75,37.77,37.64,37.67,193621.0,35.9877,36.0068,35.8829,35.9115,193621.0
2024-04-18 12:10:00,37.67,37.73,37.66,37.72,71769.0,35.9115,35.9687,35.9019,35.9591,71769.0
2024-04-18 12:20:00,37.72,37.77,37.68,37.75,142542.0,35.9591,36.0068,35.921,35.9877,142542.0
2024-04-18 12:30:00,37.75,37.78,37.7,37.72,52273.0,35.9877,36.0163,35.9401,35.9591,52273.0
2024-04-18 12:40:00,37.72,37.76,37.69,37.69,80441.0,35.9591,35.9973,35.9305,35.9305,80441.0
2024-04-18 12:50:00,37.69,37.7,37.63,37.66,43218.0,35.9305,35.9401,35.8733,35.9019,43218.0
2024-04-18 13:00:00,37.66,37.72,37.64,37.66,45189.0,35.9019,35.9591,35.8829,35.9019,45189.0
2024-04-18 13:10:00,37.66,37.71,37.62,37.68,289479.0,35.9019,35.9496,35.8638,35.921,289479.0
2024-04-18 13:20:00,37.68,37.8,37.68,37.79,145207.0,35.921,36.0354,35.921,36.0259,145207.0
2024-04-18 13:30:00,37.79,37.79,37.7,37.72,57622.0,36.0259,36.0259,35.9401,35.9591,57622.0
2024-04-18 13:40:00,37.73,37.78,37.69,37.77,46151.0,35.9687,36.0163,35.9305,36.0068,46151.0
2024-04-18 13:50:00,37.77,37.77,37.7,37.73,119136.0,36.0068,36.0068,35.9401,35.9687,119136.0
2024-04-18 14:00:00,37.73,37.75,37.63,37.64,258698.0,35.9687,35.9877,35.8733,35.8829,258698.0
2024-04-18 14:10:00,37.63,37.71,37.6,37.7,131593.0,35.8733,35.9496,35.8447,35.9401,131593.0
2024-04-18 14:20:00,37.7,37.71,37.64,37.64,58383.0,35.9401,35.9496,35.8829,35.8829,58383.0
2024-04-18 14:30:00,37.65,37.66,37.57,37.61,108345.0,35.8924,35.9019,35.8161,35.8543,108345.0
2024-04-18 14:40:00,37.61,37.7,37.6,37.66,84441.0,35.8543,35.9401,35.8447,35.9019,84441.0
2024-04-18 14:50:00,37.65,37.65,37.55,37.57,93070.0,35.8924,35.8924,35.7971,35.8161,93070.0
2024-04-18 15:00:00,37.57,37.65,37.56,37.64,75128.0,35.8161,35.8924,35.8066,35.8829,75128.0
2024-04-18 15:10:00,37.65,37.68,37.57,37.63,157383.0,35.8924,35.921,35.8161,35.8733,157383.0
2024-04-18 15:20:00,37.63,37.67,37.6,37.64,104396.0,35.8733,35.9115,35.8447,35.8829,104396.0
2024-04-18 15:30:00,37.65,37.68,37.6,37.63,131539.0,35.8924,35.921,35.8447,35.8733,131539.0
2024-04-18 15:40:00,37.63,37.7,37.62,37.69,190210.0,35.8733,35.9401,35.8638,35.9305,190210.0
2024-04-18 15:50:00,37.69,37.71,37.56,37.57,707973.0,35.9305,35.9496,35.8066,35.8161,707973.0
2024-04-19 09:30:00,37.74,38.08,37.46,38.02,336496.0,35.9782,36.3023,35.7113,36.2451,336496.0
2024-04-19 09:40:00,38.02,38.05,37.94,37.97,75460.0,36.2451,36.2737,36.1689,36.1975,75460.0
2024-04-19 09:50:00,37.96,38.12,37.92,38.1,90961.0,36.1879,36.3405,36.1498,36.3214,90961.0
2024-04-19 10:00:00,38.11,38.2,38.02,38.16,107644.0,36.3309,36.4167,36.2451,36.3786,107644.0
2024-04-19 10:10:00,38.16,38.18,38.12,38.15,100645.0,36.3786,36.3977,36.3405,36.3691,100645.0
2024-04-19 10:20:00,38.15,38.28,38.12,38.28,117916.0,36.3691,36.493,36.3405,36.493,117916.0
2024-04-19 10:30:00,38.27,38.3,38.2,38.27,63847.0,36.4835,36.5121,36.4167,36.4835,63847.0
2024-04-19 10:40:00,38.26,38.35,38.24,38.32,113875.0,36.4739,36.5597,36.4549,36.5311,113875.0
2024-04-19 10:50:00,38.32,38.38,38.29,38.34,251624.0,36.5311,36.5883,36.5025,36.5502,251624.0
2024-04-19 11:00:00,38.33,38.41,38.28,38.41,77270.0,36.5407,36.6169,36.493,36.6169,77270.0
2024-04-19 11:10:00,38.41,38.43,38.33,38.34,88446.0,36.6169,36.636,36.5407,36.5502,88446.0
2024-04-19 11:20:00,38.34,38.45,38.32,38.37,170082.0,36.5502,36.6551,36.5311,36.5788,170082.0
2024-04-19 11:30:00,38.37,38.38,38.23,38.34,103542.0,36.5788,36.5883,36.4453,36.5502,103542.0
2024-04-19 11:40:00,38.35,38.43,38.33,38.43,78153.0,36.5597,36.636,36.5407,36.636,78153.0
2024-04-19 11:50:00,38.43,38.47,38.4,38.41,53566.0,36.636,36.6741,36.6074,36.6169,53566.0
2024-04-19 12:00:00,38.41,38.5,38.41,38.49,82267.0,36.6169,36.7027,36.6169,36.6932,82267.0
2024-04-19 12:10:00,38.48,38.49,38.4,38.42,73632.0,36.6837,36.6932,36.6074,36.6265,73632.0
2024-04-19 12:20:00,38.43,38.47,38.4,38.4,61959.0,36.636,36.6741,36.6074,36.6074,61959.0
2024-04-19 12:30:00,38.4,38.42,38.33,38.41,50725.0,36.6074,36.6265,36.5407,36.6169,50725.0
2024-04-19 12:40:00,38.4,38.45,38.39,38.43,64627.0,36.6074,36.6551,36.5979,36.636,64627.0
2024-04-19 12:50:00,38.43,38.52,38.42,38.52,70144.0,36.636,36.7218,36.6265,36.7218,70144.0
2024-04-19 13:00:00,38.52,38.55,38.49,38.52,95251.0,36.7218,36.7504,36.6932,36.7218,95251.0
2024-04-19 13:10:00,38.51,38.53,38.47,38.53,80497.0,36.7123,36.7313,36.6741,36.7313,80497.0
2024-04-19 13:20:00,38.52,38.53,38.47,38.47,60943.0,36.7218,36.7313,36.6741,36.6741,60943.0
2024-04-19 13:30:00,38.47,38.52,38.44,38.45,95591.0,36.6741,36.7218,36.6455,36.6551,95591.0
2024-04-19 13:40:00,38.45,38.53,38.45,38.5,119881.0,36.6551,36.7313,36.6551,36.7027,119881.0
2024-04-19 13:50:00,38.5,38.53,38.41,38.41,113054.0,36.7027,36.7313,36.6169,36.6169,113054.0
2024-04-19 14:00:00,38.41,38.42,38.3,38.32,82520.0,36.6169,36.6265,36.5121,36.5311,82520.0
2024-04-19 14:10:00,38.31,38.37,38.28,38.36,52627.0,36.5216,36.5788,36.493,36.5693,52627.0
2024-04-19 14:20:00,38.35,38.36,38.3,38.3,52903.0,36.5597,36.5693,36.5121,36.5121,52903.0
2024-04-19 14:30:00,38.3,38.33,38.25,38.25,64215.0,36.5121,36.5407,36.4644,36.4644,64215.0
2024-04-19 14:40:00,38.26,38.26,38.19,38.23,51412.0,36.4739,36.4739,36.4072,36.4453,51412.0
2024-04-19 14:50:00,38.23,38.29,38.2,38.29,56604.0,36.4453,36.5025,36.4167,36.5025,56604.0
2024-04-19 15:00:00,38.28,38.36,38.25,38.34,110669.0,36.493,36.5693,36.4644,36.5502,110669.0
2024-04-19 15:10:00,38.34,38.35,38.28,38.34,121030.0,36.5502,36.5597,36.493,36.5502,121030.0
2024-04-19 15:20:00,38.34,38.39,38.33,38.38,106624.0,36.5502,36.5979,36.5407,36.5883,106624.0
2024-04-19 15:30:00,38.38,38.43,38.35,38.41,125289.0,36.5883,36.636,36.5597,36.6169,125289.0
2024-04-19 15:40:00,38.41,38.55,38.41,38.51,284020.0,36.6169,36.7504,36.6169,36.7123,284020.0
2024-04-19 15:50:00,38.5,38.56,38.48,38.52,618198.0,36.7027,36.7599,36.6837,36.7218,618198.0
2024-04-22 09:30:00,38.55,38.59,38.13,38.22,134224.0,36.7504,36.7885,36.35,36.4358,134224.0
2024-04-22 09:40:00,38.23,38.32,38.1,38.25,79130.0,36.4453,36.5311,36.3214,36.4644,79130.0
2024-04-22 09:50:00,38.26,38.33,38.22,38.29,73423.0,36.4739,36.5407,36.4358,36.5025,73423.0
2024-04-22 10:00:00,38.29,38.41,38.27,38.39,45415.0,36.5025,36.6169,36.4835,36.5979,45415.0
2024-04-22 10:10:00,38.38,38.45,38.32,38.44,116256.0,36.5883,36.6551,36.5311,36.6455,116256.0
2024-04-22 10:20:00,38.44,38.48,38.36,38.46,78468.0,36.6455,36.6837,36.5693,36.6646,78468.0
2024-04-22 10:30:00,38.46,38.49,38.42,38.46,102944.0,36.6646,36.6932,36.6265,36.6646,102944.0
2024-04-22 10:40:00,38.46,38.5,38.42,38.48,101506.0,36.6646,36.7027,36.6265,36.6837,101506.0
2024-04-22 10:50:00,38.48,38.53,38.46,38.46,67452.0,36.6837,36.7313,36.6646,36.6646,67452.0
2024-04-22 11:00:00,38.45,38.47,38.37,38.38,52315.0,36.6551,36.6741,36.5788,36.5883,52315.0
2024-04-22 11:10:00,38.38,38.47,38.35,38.46,57344.0,36.5883,36.6741,36.5597,36.6646,57344.0
2024-04-22 11:20:00,38.46,38.5,38.45,38.47,73232.0,36.6646,36.7027,36.6551,36.6741,73232.0
2024-04-22 11:30:00,38.48,38.5,38.44,38.47,45932.0,36.6837,36.7027,36.6455,36.6741,45932.0
2024-04-22 11:40:00,38.46,38.49,38.41,38.49,70169.0,36.6646,36.6932,36.6169,36.6932,70169.0
2024-04-22 11:50:00,38.48,38.5,38.45,38.5,35124.0,36.6837,36.7027,36.6551,36.7027,35124.0
2024-04-22 12:00:00,38.5,38.53,38.49,38.52,75197.0,36.7027,36.7313,36.6932,36.7218,75197.0
2024-04-22 12:10:00,38.52,38.58,38.51,38.54,66259.0,36.7218,36.779,36.7123,36.7409,66259.0
2024-04-22 12:20:00,38.55,38.55,38.49,38.52,45743.0,36.7504,36.7504,36.6932,36.7218,45743.0
2024-04-22 12:30:00,38.53,38.54,38.49,38.5,51104.0,36.7313,36.7409,36.6932,36.7027,51104.0
2024-04-22 12:40:00,38.5,38.56,38.49,38.56,91650.0,36.7027,36.7599,36.6932,36.7599,91650.0
2024-04-22 12:50:00,38.55,38.57,38.52,38.52,60975.0,36.7504,36.7695,36.7218,36.7218,60975.0
2024-04-22 13:00:00,38.52,38.54,38.48,38.51,96090.0,36.7218,36.7409,36.6837,36.7123,96090.0
2024-04-22 13:10:00,38.51,38.54,38.5,38.54,80895.0,36.7123,36.7409,36.7027,36.7409,80895.0
2024-04-22 13:20:00,38.54,38.56,38.52,38.55,97191.0,36.7409,36.7599,36.7218,36.7504,97191.0
2024-04-22 13:30:00,38.55,38.62,38.55,38.62,93555.0,36.7504,36.8171,36.7504,36.8171,93555.0
2024-04-22 13:40:00,38.62,38.7,38.6,38.69,63672.0,36.8171,36.8934,36.7981,36.8839,63672.0
2024-04-22 13:50:00,38.71,38.79,38.69,38.76,63297.0,36.9029,36.9792,36.8839,36.9506,63297.0
2024-04-22 14:00:00,38.75,38.8,38.74,38.79,70539.0,36.9411,36.9887,36.9315,36.9792,70539.0
2024-04-22 14:10:00,38.79,38.8,38.75,38.77,51804.0,36.9792,36.9887,36.9411,36.9601,51804.0
2024-04-22 14:20:00,38.77,38.78,38.73,38.77,53886.0,36.9601,36.9697,36.922,36.9601,53886.0
2024-04-22 14:30:00,38.77,38.8,38.75,38.76,73795.0,36.9601,36.9887,36.9411,36.9506,73795.0
2024-04-22 14:40:00,38.77,38.77,38.69,38.71,56301.0,36.9601,36.9601,36.8839,36.9029,56301.0
2024-04-22 14:50:00,38.71,38.75,38.69,38.72,67852.0,36.9029,36.9411,36.8839,36.9125,67852.0
2024-04-22 15:00:00,38.71,38.74,38.68,38.73,89779.0,36.9029,36.9315,36.8743,36.922,89779.0
2024-04-22 15:10:00,38.74,38.76,38.71,38.73,116106.0,36.9315,36.9506,36.9029,36.922,116106.0
2024-04-22 15:20:00,38.73,38.78,38.7,38.77,234098.0,36.922,36.9697,36.8934,36.9601,234098.0
2024-04-22 15:30:00,38.77,38.8,38.73,38.75,232628.0,36.9601,36.9887,36.922,36.9411,232628.0
2024-04-22 15:40:00,38.75,38.79,38.72,38.79,205543.0,36.9411,36.9792,36.9125,36.9792,205543.0
2024-04-22 15:50:00,38.78,38.79,38.61,38.68,900600.0,36.9697,36.9792,36.8076,36.8743,900600.0
2024-04-23 09:30:00,38.58,38.61,38.43,38.59,112507.0,36.779,36.8076,36.636,36.7885,112507.0
2024-04-23 09:40:00,38.59,38.64,38.55,38.61,112198.0,36.7885,36.8362,36.7504,36.8076,112198.0
2024-04-23 09:50:00,38.61,38.7,38.59,38.63,54702.0,36.8076,36.8934,36.7885,36.8267,54702.0
2024-04-23 10:00:00,38.65,38.69,38.6,38.62,51981.0,36.8457,36.8839,36.7981,36.8171,51981.0
2024-04-23 10:10:00,38.63,38.64,38.55,38.55,86207.0,36.8267,36.8362,36.7504,36.7504,86207.0
2024-04-23 10:20:00,38.56,38.61,38.54,38.59,88953.0,36.7599,36.8076,36.7409,36.7885,88953.0
2024-04-23 10:30:00,38.59,38.65,38.57,38.64,75700.0,36.7885,36.8457,36.7695,36.8362,75700.0
2024-04-23 10:40:00,38.64,38.69,38.59,38.64,90333.0,36.8362,36.8839,36.7885,36.8362,90333.0
2024-04-23 10:50:00,38.65,38.71,38.63,38.69,41153.0,36.8457,36.9029,36.8267,36.8839,41153.0
2024-04-23 11:00:00,38.68,38.7,38.63,38.68,49856.0,36.8743,36.8934,36.8267,36.8743,49856.0
2024-04-23 11:10:00,38.68,38.77,38.68,38.77,63800.0,36.8743,36.9601,36.8743,36.9601,63800.0
2024-04-23 11:20:00,38.77,38.77,38.7,38.71,107089.0,36.9601,36.9601,36.8934,36.9029,107089.0
2024-04-23 11:30:00,38.71,38.71,38.59,38.61,101599.0,36.9029,36.9029,36.7885,36.8076,101599.0
2024-04-23 11:40:00,38.61,38.62,38.55,38.61,80446.0,36.8076,36.8171,36.7504,36.8076,80446.0
2024-04-23 11:50:00,38.61,38.67,38.58,38.64,61190.0,36.8076,36.8648,36.779,36.8362,61190.0
2024-04-23 12:00:00,38.65,38.75,38.64,38.75,68234.0,36.8457,36.9411,36.8362,36.9411,68234.0
2024-04-23 12:10:00,38.75,38.76,38.65,38.65,80562.0,36.9411,36.9506,36.8457,36.8457,80562.0
2024-04-23 12:20:00,38.65,38.71,38.64,38.71,56954.0,36.8457,36.9029,36.8362,36.9029,56954.0
2024-04-23 12:30:00,38.71,38.77,38.69,38.75,115726.0,36.9029,36.9601,36.8839,36.9411,115726.0
2024-04-23 12:40:00,38.76,38.76,38.68,38.71,66486.0,36.9506,36.9506,36.8743,36.9029,66486.0
2024-04-23 12:50:00,38.72,38.77,38.72,38.74,59124.0,36.9125,36.9601,36.9125,36.9315,59124.0
2024-04-23 13:00:00,38.73,38.78,38.71,38.75,80137.0,36.922,36.9697,36.9029,36.9411,80137.0
2024-04-23 13:10:00,38.75,38.8,38.73,38.8,52879.0,36.9411,36.9887,36.922,36.9887,52879.0
2024-04-23 13:20:00,38.8,38.83,38.79,38.82,34771.0,36.9887,37.0173,36.9792,37.0078,34771.0
2024-04-23 13:30:00,38.83,38.85,38.78,38.84,124057.0,37.0173,37.0364,36.9697,37.0269,124057.0
2024-04-23 13:40:00,38.84,38.85,38.78,38.8,54418.0,37.0269,37.0364,36.9697,36.9887,54418.0
2024-04-23 13:50:00,38.8,38.81,38.76,38.78,83668.0,36.9887,36.9983,36.9506,36.9697,83668.0
2024-04-23 14:00:00,38.77,38.8,38.75,38.76,48287.0,36.9601,36.9887,36.9411,36.9506,48287.0
2024-04-23 14:10:00,38.76,38.76,38.71,38.73,73941.0,36.9506,36.9506,36.9029,36.922,73941.0
2024-04-23 14:20:00,38.73,38.77,38.73,38.75,64995.0,36.922,36.9601,36.922,36.9411,64995.0
2024-04-23 14:30:00,38.74,38.74,38.7,38.72,37546.0,36.9315,36.9315,36.8934,36.9125,37546.0
2024-04-23 14:40:00,38.71,38.73,38.68,38.69,43954.0,36.9029,36.922,36.8743,36.8839,43954.0
2024-04-23 14:50:00,38.68,38.73,38.66,38.73,64983.0,36.8743,36.922,36.8553,36.922,64983.0
2024-04-23 15:00:00,38.73,38.75,38.69,38.72,72448.0,36.922,36.9411,36.8839,36.9125,72448.0
2024-04-23 15:10:00,38.72,38.75,38.7,38.75,66504.0,36.9125,36.9411,36.8934,36.9411,66504.0
2024-04-23 15:20:00,38.75,38.76,38.72,38.74,86219.0,36.9411,36.9506,36.9125,36.9315,86219.0
2024-04-23 15:30:00,38.73,38.77,38.71,38.77,109317.0,36.922,36.9601,36.9029,36.9601,109317.0
2024-04-23 15:40:00,38.77,38.85,38.76,38.84,235890.0,36.9601,37.0364,36.9506,37.0269,235890.0
2024-04-23 15:50:00,38.85,38.85,38.75,38.79,611848.0,37.0364,37.0364,36.9411,36.9792,611848.0
2024-04-24 09:30:00,38.65,38.65,38.33,38.47,122042.0,36.8457,36.8457,36.5407,36.6741,122042.0
2024-04-24 09:40:00,38.47,38.59,38.44,38.58,95735.0,36.6741,36.7885,36.6455,36.779,95735.0
2024-04-24 09:50:00,38.6,38.85,38.59,38.83,63324.0,36.7981,37.0364,36.7885,37.0173,63324.0
2024-04-24 10:00:00,38.84,38.96,38.74,38.96,115855.0,37.0269,37.1412,36.9315,37.1412,115855.0
2024-04-24 10:10:00,38.96,39.03,38.95,39.01,66147.0,37.1412,37.208,37.1317,37.1889,66147.0
2024-04-24 10:20:00,39.01,39.13,39.0,39.12,85838.0,37.1889,37.3033,37.1794,37.2938,85838.0
2024-04-24 10:30:00,39.12,39.12,39.03,39.05,61820.0,37.2938,37.2938,37.208,37.227,61820.0
2024-04-24 10:40:00,39.04,39.05,38.96,39.01,69434.0,37.2175,37.227,37.1412,37.1889,69434.0
2024-04-24 10:50:00,39.02,39.04,38.9,38.91,66700.0,37.1984,37.2175,37.084,37.0936,66700.0
2024-04-24 11:00:00,38.92,38.96,38.89,38.9,33583.0,37.1031,37.1412,37.0745,37.084,33583.0
2024-04-24 11:10:00,38.9,38.93,38.88,38.91,47381.0,37.084,37.1126,37.065,37.0936,47381.0
2024-04-24 11:20:00,38.91,39.03,38.89,39.02,122241.0,37.0936,37.208,37.0745,37.1984,122241.0
2024-04-24 11:30:00,39.02,39.03,38.95,39.01,105761.0,37.1984,37.208,37.1317,37.1889,105761.0
2024-04-24 11:40:00,39.01,39.05,38.96,39.04,50958.0,37.1889,37.227,37.1412,37.2175,50958.0
2024-04-24 11:50:00,39.04,39.07,39.03,39.05,36047.0,37.2175,37.2461,37.208,37.227,36047.0
2024-04-24 12:00:00,39.05,39.09,39.03,39.06,47939.0,37.227,37.2652,37.208,37.2366,47939.0
2024-04-24 12:10:00,39.06,39.08,39.04,39.07,26797.0,37.2366,37.2556,37.2175,37.2461,26797.0
2024-04-24 12:20:00,39.06,39.07,39.01,39.05,62584.0,37.2366,37.2461,37.1889,37.227,62584.0
2024-04-24 12:30:00,39.05,39.09,39.02,39.05,43745.0,37.227,37.2652,37.1984,37.227,43745.0
2024-04-24 12:40:00,39.06,39.06,39.02,39.05,37111.0,37.2366,37.2366,37.1984,37.227,37111.0
2024-04-24 12:50:00,39.05,39.08,39.03,39.07,31324.0,37.227,37.2556,37.208,37.2461,31324.0
2024-04-24 13:00:00,39.07,39.14,39.04,39.13,53538.0,37.2461,37.3128,37.2175,37.3033,53538.0
2024-04-24 13:10:00,39.13,39.2,39.11,39.16,58689.0,37.3033,37.37,37.2842,37.3319,58689.0
2024-04-24 13:20:00,39.16,39.18,39.11,39.12,63561.0,37.3319,37.351,37.2842,37.2938,63561.0
2024-04-24 13:30:00,39.12,39.17,39.11,39.15,90987.0,37.2938,37.3414,37.2842,37.3224,90987.0
2024-04-24 13:40:00,39.15,39.19,39.14,39.18,66615.0,37.3224,37.3605,37.3128,37.351,66615.0
2024-04-24 13:50:00,39.18,39.25,39.16,39.24,57551.0,37.351,37.4177,37.3319,37.4082,57551.0
2024-04-24 14:00:00,39.23,39.24,39.12,39.18,95308.0,37.3986,37.4082,37.2938,37.351,95308.0
2024-04-24 14:10:00,39.18,39.18,39.11,39.14,70950.0,37.351,37.351,37.2842,37.3128,70950.0
2024-04-24 14:20:00,39.14,39.18,39.13,39.16,46273.0,37.3128,37.351,37.3033,37.3319,46273.0
2024-04-24 14:30:00,39.16,39.2,39.13,39.18,66779.0,37.3319,37.37,37.3033,37.351,66779.0
2024-04-24 14:40:00,39.18,39.19,39.13,39.18,80091.0,37.351,37.3605,37.3033,37.351,80091.0
2024-04-24 14:50:00,39.18,39.18,39.14,39.16,87984.0,37.351,37.351,37.3128,37.3319,87984.0
2024-04-24 15:00:00,39.16,39.17,39.11,39.14,87952.0,37.3319,37.3414,37.2842,37.3128,87952.0
2024-04-24 15:10:00,39.15,39.2,39.14,39.19,109516.0,37.3224,37.37,37.3128,37.3605,109516.0
2024-04-24 15:20:00,39.19,39.27,39.18,39.26,80630.0,37.3605,37.4368,37.351,37.4272,80630.0
2024-04-24 15:30:00,39.26,39.3,39.19,39.21,220595.0,37.4272,37.4654,37.3605,37.3796,220595.0
2024-04-24 15:40:00,39.21,39.25,39.2,39.21,156164.0,37.3796,37.4177,37.37,37.3796,156164.0
2024-04-24 15:50:00,39.21,39.3,39.19,39.25,666058.0,37.3796,37.4654,37.3605,37.4177,666058.0
2024-04-25 09:30:00,39.27,39.36,39.08,39.15,90123.0,37.4368,37.5226,37.2556,37.3224,90123.0
2024-04-25 09:40:00,39.15,39.26,39.05,39.07,48669.0,37.3224,37.4272,37.227,37.2461,48669.0
2024-04-25 09:50:00,39.06,39.1,39.01,39.08,52122.0,37.2366,37.2747,37.1889,37.2556,52122.0
2024-04-25 10:00:00,39.09,39.1,38.99,39.06,82822.0,37.2652,37.2747,37.1698,37.2366,82822.0
2024-04-25 10:10:00,39.05,39.08,39.0,39.06,32912.0,37.227,37.2556,37.1794,37.2366,32912.0
2024-04-25 10:20:00,39.05,39.1,39.0,39.09,57240.0,37.227,37.2747,37.1794,37.2652,57240.0
2024-04-25 10:30:00,39.1,39.24,39.07,39.23,157910.0,37.2747,37.4082,37.2461,37.3986,157910.0
2024-04-25 10:40:00,39.23,39.29,39.18,39.26,43782.0,37.3986,37.4558,37.351,37.4272,43782.0
2024-04-25 10:50:00,39.26,39.28,39.22,39.25,33726.0,37.4272,37.4463,37.3891,37.4177,33726.0
2024-04-25 11:00:00,39.24,39.25,39.18,39.24,55704.0,37.4082,37.4177,37.351,37.4082,55704.0
2024-04-25 11:10:00,39.24,39.27,39.22,39.26,74263.0,37.4082,37.4368,37.3891,37.4272,74263.0
2024-04-25 11:20:00,39.25,39.3,39.24,39.28,32951.0,37.4177,37.4654,37.4082,37.4463,32951.0
2024-04-25 11:30:00,39.29,39.34,39.27,39.29,63036.0,37.4558,37.5035,37.4368,37.4558,63036.0
2024-04-25 11:40:00,39.3,39.33,39.29,39.32,28452.0,37.4654,37.494,37.4558,37.4844,28452.0
2024-04-25 11:50:00,39.33,39.36,39.31,39.33,97721.0,37.494,37.5226,37.4749,37.494,97721.0
2024-04-25 12:00:00,39.33,39.4,39.31,39.4,33077.0,37.494,37.5607,37.4749,37.5607,33077.0
2024-04-25 12:10:00,39.4,39.41,39.35,39.39,29977.0,37.5607,37.5702,37.513,37.5512,29977.0
2024-04-25 12:20:00,39.39,39.44,39.37,39.43,58346.0,37.5512,37.5988,37.5321,37.5893,58346.0
2024-04-25 12:30:00,39.42,39.45,39.39,39.42,47134.0,37.5798,37.6084,37.5512,37.5798,47134.0
2024-04-25 12:40:00,39.43,39.45,39.4,39.41,26708.0,37.5893,37.6084,37.5607,37.5702,26708.0
2024-04-25 12:50:00,39.41,39.43,39.35,39.36,32497.0,37.5702,37.5893,37.513,37.5226,32497.0
2024-04-25 13:00:00,39.36,39.41,39.35,39.41,52028.0,37.5226,37.5702,37.513,37.5702,52028.0
2024-04-25 13:10:00,39.41,39.44,39.37,39.38,60249.0,37.5702,37.5988,37.5321,37.5416,60249.0
2024-04-25 13:20:00,39.38,39.4,39.35,39.37,48739.0,37.5416,37.5607,37.513,37.5321,48739.0
2024-04-25 13:30:00,39.37,39.45,39.36,39.45,22295.0,37.5321,37.6084,37.5226,37.6084,22295.0
2024-04-25 13:40:00,39.45,39.45,39.42,39.44,29938.0,37.6084,37.6084,37.5798,37.5988,29938.0
2024-04-25 13:50:00,39.43,39.47,39.42,39.47,35684.0,37.5893,37.6274,37.5798,37.6274,35684.0
2024-04-25 14:00:00,39.46,39.48,39.42,39.45,28393.0,37.6179,37.637,37.5798,37.6084,28393.0
2024-04-25 14:10:00,39.45,39.47,39.42,39.44,32181.0,37.6084,37.6274,37.5798,37.5988,32181.0
2024-04-25 14:20:00,39.44,39.46,39.38,39.39,32985.0,37.5988,37.6179,37.5416,37.5512,32985.0
2024-04-25 14:30:00,39.39,39.44,39.39,39.44,30235.0,37.5512,37.5988,37.5512,37.5988,30235.0
2024-04-25 14:40:00,39.43,39.47,39.41,39.47,34954.0,37.5893,37.6274,37.5702,37.6274,34954.0
2024-04-25 14:50:00,39.47,39.48,39.44,39.45,64537.0,37.6274,37.637,37.5988,37.6084,64537.0
2024-04-25 15:00:00,39.45,39.5,39.44,39.5,43747.0,37.6084,37.656,37.5988,37.656,43747.0
2024-04-25 15:10:00,39.5,39.52,39.45,39.48,123893.0,37.656,37.6751,37.6084,37.637,123893.0
2024-04-25 15:20:00,39.48,39.49,39.42,39.48,100243.0,37.637,37.6465,37.5798,37.637,100243.0
2024-04-25 15:30:00,39.48,39.5,39.47,39.5,74533.0,37.637,37.656,37.6274,37.656,74533.0
2024-04-25 15:40:00,39.5,39.5,39.43,39.43,104447.0,37.656,37.656,37.5893,37.5893,104447.0
2024-04-25 15:50:00,39.43,39.48,39.4,39.45,505010.0,37.5893,37.637,37.5607,37.6084,505010.0
2024-04-26 09:30:00,39.36,39.36,39.16,39.3,74674.0,37.5226,37.5226,37.3319,37.4654,74674.0
2024-04-26 09:40:00,39.3,39.32,39.14,39.15,86669.0,37.4654,37.4844,37.3128,37.3224,86669.0
2024-04-26 09:50:00,39.15,39.15,38.92,38.97,147847.0,37.3224,37.3224,37.1031,37.1508,147847.0
2024-04-26 10:00:00,38.97,39.09,38.95,39.02,180455.0,37.1508,37.2652,37.1317,37.1984,180455.0
2024-04-26 10:10:00,39.02,39.17,38.98,39.12,87156.0,37.1984,37.3414,37.1603,37.2938,87156.0
2024-04-26 10:20:00,39.12,39.16,39.07,39.13,56580.0,37.2938,37.3319,37.2461,37.3033,56580.0
2024-04-26 10:30:00,39.13,39.13,39.05,39.08,35656.0,37.3033,37.3033,37.227,37.2556,35656.0
2024-04-26 10:40:00,39.09,39.1,39.02,39.02,37839.0,37.2652,37.2747,37.1984,37.1984,37839.0
2024-04-26 10:50:00,39.02,39.08,39.01,39.07,75629.0,37.1984,37.2556,37.1889,37.2461,75629.0
2024-04-26 11:00:00,39.07,39.14,39.01,39.12,63236.0,37.2461,37.3128,37.1889,37.2938,63236.0
2024-04-26 11:10:00,39.12,39.13,39.05,39.07,45703.0,37.2938,37.3033,37.227,37.2461,45703.0
2024-04-26 11:20:00,39.07,39.14,39.07,39.14,65876.0,37.2461,37.3128,37.2461,37.3128,65876.0
2024-04-26 11:30:00,39.13,39.14,39.09,39.12,71245.0,37.3033,37.3128,37.2652,37.2938,71245.0
2024-04-26 11:40:00,39.11,39.16,39.1,39.12,45834.0,37.2842,37.3319,37.2747,37.2938,45834.0
2024-04-26 11:50:00,39.11,39.16,39.1,39.16,50659.0,37.2842,37.3319,37.2747,37.3319,50659.0
2024-04-26 12:00:00,39.16,39.21,39.13,39.19,100802.0,37.3319,37.3796,37.3033,37.3605,100802.0
2024-04-26 12:10:00,39.19,39.24,39.19,39.23,62055.0,37.3605,37.4082,37.3605,37.3986,62055.0
2024-04-26 12:20:00,39.24,39.25,39.19,39.2,59146.0,37.4082,37.4177,37.3605,37.37,59146.0
2024-04-26 12:30:00,39.2,39.21,39.15,39.16,87931.0,37.37,37.3796,37.3224,37.3319,87931.0
2024-04-26 12:40:00,39.16,39.19,39.13,39.16,48093.0,37.3319,37.3605,37.3033,37.3319,48093.0
2024-04-26 12:50:00,39.17,39.21,39.16,39.19,29208.0,37.3414,37.3796,37.3319,37.3605,29208.0
2024-04-26 13:00:00,39.19,39.25,39.18,39.22,123545.0,37.3605,37.4177,37.351,37.3891,123545.0
2024-04-26 13:10:00,39.21,39.24,39.2,39.23,47907.0,37.3796,37.4082,37.37,37.3986,47907.0
2024-04-26 13:20:00,39.23,39.26,39.13,39.14,74074.0,37.3986,37.4272,37.3033,37.3128,74074.0
2024-04-26 13:30:00,39.14,39.2,39.13,39.19,32376.0,37.3128,37.37,37.3033,37.3605,32376.0
2024-04-26 13:40:00,39.19,39.21,39.15,39.2,43323.0,37.3605,37.3796,37.3224,37.37,43323.0
2024-04-26 13:50:00,39.2,39.23,39.18,39.2,41868.0,37.37,37.3986,37.351,37.37,41868.0
2024-04-26 14:00:00,39.19,39.23,39.18,39.22,31512.0,37.3605,37.3986,37.351,37.3891,31512.0
2024-04-26 14:10:00,39.21,39.25,39.18,39.2,47731.0,37.3796,37.4177,37.351,37.37,47731.0
2024-04-26 14:20:00,39.19,39.22,39.17,39.2,31919.0,37.3605,37.3891,37.3414,37.37,31919.0
2024-04-26 14:30:00,39.2,39.23,39.16,39.22,51528.0,37.37,37.3986,37.3319,37.3891,51528.0
2024-04-26 14:40:00,39.22,39.23,39.2,39.22,29026.0,37.3891,37.3986,37.37,37.3891,29026.0
2024-04-26 14:50:00,39.22,39.24,39.2,39.23,54025.0,37.3891,37.4082,37.37,37.3986,54025.0
2024-04-26 15:00:00,39.22,39.23,39.16,39.18,179749.0,37.3891,37.3986,37.3319,37.351,179749.0
2024-04-26 15:10:00,39.18,39.19,39.15,39.18,169047.0,37.351,37.3605,37.3224,37.351,169047.0
2024-04-26 15:20:00,39.18,39.21,39.15,39.18,593515.0,37.351,37.3796,37.3224,37.351,593515.0
2024-04-26 15:30:00,39.18,39.18,39.11,39.14,82952.0,37.351,37.351,37.2842,37.3128,82952.0
2024-04-26 15:40:00,39.14,39.26,39.12,39.25,377403.0,37.3128,37.4272,37.2938,37.4177,377403.0
2024-04-26 15:50:00,39.24,39.32,39.2,39.26,562868.0,37.4082,37.4844,37.37,37.4272,562868.0
2024-04-29 09:30:00,39.41,39.56,39.36,39.43,107043.0,37.5702,37.7132,37.5226,37.5893,107043.0
2024-04-29 09:40:00,39.43,39.5,39.33,39.33,82865.0,37.5893,37.656,37.494,37.494,82865.0
2024-04-29 09:50:00,39.34,39.41,39.24,39.25,41915.0,37.5035,37.5702,37.4082,37.4177,41915.0
2024-04-29 10:00:00,39.24,39.33,39.22,39.31,51852.0,37.4082,37.494,37.3891,37.4749,51852.0
2024-04-29 10:10:00,39.3,39.36,39.3,39.33,57011.0,37.4654,37.5226,37.4654,37.494,57011.0
2024-04-29 10:20:00,39.33,39.4,39.29,39.29,45474.0,37.494,37.5607,37.4558,37.4558,45474.0
2024-04-29 10:30:00,39.3,39.3,39.21,39.25,81178.0,37.4654,37.4654,37.3796,37.4177,81178.0
2024-04-29 10:40:00,39.25,39.26,39.17,39.18,72437.0,37.4177,37.4272,37.3414,37.351,72437.0
2024-04-29 10:50:00,39.18,39.21,39.15,39.16,52832.0,37.351,37.3796,37.3224,37.3319,52832.0
2024-04-29 11:00:00,39.16,39.23,39.15,39.17,103967.0,37.3319,37.3986,37.3224,37.3414,103967.0
2024-04-29 11:10:00,39.18,39.22,39.15,39.21,115684.0,37.351,37.3891,37.3224,37.3796,115684.0
2024-04-29 11:20:00,39.21,39.27,39.19,39.25,41449.0,37.3796,37.4368,37.3605,37.4177,41449.0
2024-04-29 11:30:00,39.24,39.28,39.21,39.27,29218.0,37.4082,37.4463,37.3796,37.4368,29218.0
2024-04-29 11:40:00,39.27,39.31,39.26,39.3,19329.0,37.4368,37.4749,37.4272,37.4654,19329.0
2024-04-29 11:50:00,39.3,39.32,39.27,39.29,32373.0,37.4654,37.4844,37.4368,37.4558,32373.0
2024-04-29 12:00:00,39.29,39.34,39.28,39.34,17133.0,37.4558,37.5035,37.4463,37.5035,17133.0
2024-04-29 12:10:00,39.34,39.37,39.32,39.37,18038.0,37.5035,37.5321,37.4844,37.5321,18038.0
2024-04-29 12:20:00,39.37,39.37,39.33,39.34,32406.0,37.5321,37.5321,37.494,37.5035,32406.0
2024-04-29 12:30:00,39.35,39.37,39.33,39.37,36958.0,37.513,37.5321,37.494,37.5321,36958.0
2024-04-29 12:40:00,39.37,39.37,39.28,39.3,43033.0,37.5321,37.5321,37.4463,37.4654,43033.0
2024-04-29 12:50:00,39.3,39.3,39.27,39.29,58875.0,37.4654,37.4654,37.4368,37.4558,58875.0
2024-04-29 13:00:00,39.29,39.32,39.27,39.29,73292.0,37.4558,37.4844,37.4368,37.4558,73292.0
2024-04-29 13:10:00,39.28,39.3,39.23,39.3,98105.0,37.4463,37.4654,37.3986,37.4654,98105.0
2024-04-29 13:20:00,39.29,39.3,39.25,39.29,49551.0,37.4558,37.4654,37.4177,37.4558,49551.0
2024-04-29 13:30:00,39.29,39.3,39.26,39.3,59144.0,37.4558,37.4654,37.4272,37.4654,59144.0
2024-04-29 13:40:00,39.3,39.3,39.21,39.23,73078.0,37.4654,37.4654,37.3796,37.3986,73078.0
2024-04-29 13:50:00,39.23,39.23,39.15,39.17,98418.0,37.3986,37.3986,37.3224,37.3414,98418.0
2024-04-29 14:00:00,39.17,39.19,39.12,39.14,100927.0,37.3414,37.3605,37.2938,37.3128,100927.0
2024-04-29 14:10:00,39.15,39.21,39.12,39.19,86650.0,37.3224,37.3796,37.2938,37.3605,86650.0
2024-04-29 14:20:00,39.18,39.19,39.13,39.17,58986.0,37.351,37.3605,37.3033,37.3414,58986.0
2024-04-29 14:30:00,39.17,39.17,39.1,39.11,54575.0,37.3414,37.3414,37.2747,37.2842,54575.0
2024-04-29 14:40:00,39.11,39.13,39.05,39.07,156370.0,37.2842,37.3033,37.227,37.2461,156370.0
2024-04-29 14:50:00,39.07,39.14,39.05,39.11,168762.0,37.2461,37.3128,37.227,37.2842,168762.0
2024-04-29 15:00:00,39.11,39.11,39.01,39.07,72484.0,37.2842,37.2842,37.1889,37.2461,72484.0
2024-04-29 15:10:00,39.07,39.12,39.05,39.09,66929.0,37.2461,37.2938,37.227,37.2652,66929.0
2024-04-29 15:20:00,39.09,39.19,39.08,39.19,74409.0,37.2652,37.3605,37.2556,37.3605,74409.0
2024-04-29 15:30:00,39.19,39.23,39.14,39.21,214011.0,37.3605,37.3986,37.3128,37.3796,214011.0
2024-04-29 15:40:00,39.2,39.25,39.16,39.17,325754.0,37.37,37.4177,37.3319,37.3414,325754.0
2024-04-29 15:50:00,39.17,39.25,39.14,39.21,614560.0,37.3414,37.4177,37.3128,37.3796,614560.0
2024-04-30 09:30:00,39.16,39.16,38.61,38.64,301809.0,37.3319,37.3319,36.8076,36.8362,301809.0
2024-04-30 09:40:00,38.64,38.68,38.47,38.59,271154.0,36.8362,36.8743,36.6741,36.7885,271154.0
2024-04-30 09:50:00,38.59,38.67,38.46,38.54,484723.0,36.7885,36.8648,36.6646,36.7409,484723.0
2024-04-30 10:00:00,38.55,38.6,38.47,38.55,130399.0,36.7504,36.7981,36.6741,36.7504,130399.0
2024-04-30 10:10:00,38.55,38.64,38.53,38.59,60202.0,36.7504,36.8362,36.7313,36.7885,60202.0
2024-04-30 10:20:00,38.6,38.62,38.55,38.59,69034.0,36.7981,36.8171,36.7504,36.7885,69034.0
2024-04-30 10:30:00,38.6,38.64,38.51,38.64,47418.0,36.7981,36.8362,36.7123,36.8362,47418.0
2024-04-30 10:40:00,38.63,38.84,38.6,38.84,125144.0,36.8267,37.0269,36.7981,37.0269,125144.0
2024-04-30 10:50:00,38.84,38.9,38.81,38.86,83021.0,37.0269,37.084,36.9983,37.0459,83021.0
2024-04-30 11:00:00,38.86,38.89,38.8,38.84,90163.0,37.0459,37.0745,36.9887,37.0269,90163.0
2024-04-30 11:10:00,38.84,38.85,38.7,38.72,125206.0,37.0269,37.0364,36.8934,36.9125,125206.0
2024-04-30 11:20:00,38.73,38.79,38.68,38.79,95460.0,36.922,36.9792,36.8743,36.9792,95460.0
2024-04-30 11:30:00,38.79,38.83,38.74,38.78,85142.0,36.9792,37.0173,36.9315,36.9697,85142.0
2024-04-30 11:40:00,38.79,38.82,38.74,38.75,57304.0,36.9792,37.0078,36.9315,36.9411,57304.0
2024-04-30 11:50:00,38.75,38.77,38.72,38.73,42082.0,36.9411,36.9601,36.9125,36.922,42082.0
2024-04-30 12:00:00,38.73,38.8,38.7,38.8,61834.0,36.922,36.9887,36.8934,36.9887,61834.0
2024-04-30 12:10:00,38.79,38.84,38.78,38.84,38480.0,36.9792,37.0269,36.9697,37.0269,38480.0
2024-04-30 12:20:00,38.83,38.84,38.75,38.75,29853.0,37.0173,37.0269,36.9411,36.9411,29853.0
2024-04-30 12:30:00,38.75,38.75,38.64,38.64,29318.0,36.9411,36.9411,36.8362,36.8362,29318.0
2024-04-30 12:40:00,38.64,38.68,38.6,38.64,56073.0,36.8362,36.8743,36.7981,36.8362,56073.0
2024-04-30 12:50:00,38.64,38.66,38.59,38.59,101981.0,36.8362,36.8553,36.7885,36.7885,101981.0
2024-04-30 13:00:00,38.6,38.6,38.53,38.56,71353.0,36.7981,36.7981,36.7313,36.7599,71353.0
2024-04-30 13:10:00,38.55,38.64,38.55,38.63,82941.0,36.7504,36.8362,36.7504,36.8267,82941.0
2024-04-30 13:20:00,38.63,38.65,38.59,38.63,28726.0,36.8267,36.8457,36.7885,36.8267,28726.0
2024-04-30 13:30:00,38.63,38.72,38.62,38.71,40358.0,36.8267,36.9125,36.8171,36.9029,40358.0
2024-04-30 13:40:00,38.72,38.74,38.68,38.73,62655.0,36.9125,36.9315,36.8743,36.922,62655.0
2024-04-30 13:50:00,38.74,38.79,38.73,38.78,48859.0,36.9315,36.9792,36.922,36.9697,48859.0
2024-04-30 14:00:00,38.78,38.81,38.75,38.76,70632.0,36.9697,36.9983,36.9411,36.9506,70632.0
2024-04-30 14:10:00,38.75,38.79,38.74,38.79,66137.0,36.9411,36.9792,36.9315,36.9792,66137.0
2024-04-30 14:20:00,38.79,38.82,38.76,38.77,49779.0,36.9792,37.0078,36.9506,36.9601,49779.0
2024-04-30 14:30:00,38.77,38.8,38.74,38.74,55681.0,36.9601,36.9887,36.9315,36.9315,55681.0
2024-04-30 14:40:00,38.74,38.74,38.63,38.63,123659.0,36.9315,36.9315,36.8267,36.8267,123659.0
2024-04-30 14:50:00,38.64,38.64,38.59,38.61,74077.0,36.8362,36.8362,36.7885,36.8076,74077.0
2024-04-30 15:00:00,38.6,38.67,38.59,38.64,83517.0,36.7981,36.8648,36.7885,36.8362,83517.0
2024-04-30 15:10:00,38.64,38.69,38.58,38.59,82180.0,36.8362,36.8839,36.779,36.7885,82180.0
2024-04-30 15:20:00,38.61,38.62,38.53,38.53,120266.0,36.8076,36.8171,36.7313,36.7313,120266.0
2024-04-30 15:30:00,38.54,38.55,38.46,38.5,182371.0,36.7409,36.7504,36.6646,36.7027,182371.0
2024-04-30 15:40:00,38.51,38.54,38.44,38.5,176446.0,36.7123,36.7409,36.6455,36.7027,176446.0
2024-04-30 15:50:00,38.5,38.51,38.34,38.35,858587.0,36.7027,36.7123,36.5502,36.5597,858587.0
2024-05-01 09:30:00,38.33,38.51,38.2,38.34,178777.0,36.5407,36.7123,36.4167,36.5502,178777.0
2024-05-01 09:40:00,38.33,38.34,38.03,38.09,87149.0,36.5407,36.5502,36.2547,36.3119,87149.0
2024-05-01 09:50:00,38.09,38.16,38.02,38.14,67343.0,36.3119,36.3786,36.2451,36.3595,67343.0
2024-05-01 10:00:00,38.16,38.18,38.09,38.16,111701.0,36.3786,36.3977,36.3119,36.3786,111701.0
2024-05-01 10:10:00,38.16,38.19,37.99,37.99,87412.0,36.3786,36.4072,36.2165,36.2165,87412.0
2024-05-01 10:20:00,37.98,38.06,37.98,38.03,69992.0,36.207,36.2833,36.207,36.2547,69992.0
2024-05-01 10:30:00,38.02,38.02,37.92,37.98,67778.0,36.2451,36.2451,36.1498,36.207,67778.0
2024-05-01 10:40:00,37.98,37.99,37.9,37.96,48406.0,36.207,36.2165,36.1307,36.1879,48406.0
2024-05-01 10:50:00,37.95,38.0,37.9,37.97,88240.0,36.1784,36.2261,36.1307,36.1975,88240.0
2024-05-01 11:00:00,37.97,37.97,37.88,37.94,163238.0,36.1975,36.1975,36.1117,36.1689,163238.0
2024-05-01 11:10:00,37.94,37.95,37.83,37.88,238543.0,36.1689,36.1784,36.064,36.1117,238543.0
2024-05-01 11:20:00,37.89,37.9,37.82,37.89,70848.0,36.1212,36.1307,36.0545,36.1212,70848.0
2024-05-01 11:30:00,37.9,37.9,37.76,37.8,153225.0,36.1307,36.1307,35.9973,36.0354,153225.0
2024-05-01 11:40:00,37.81,37.99,37.79,37.97,322783.0,36.0449,36.2165,36.0259,36.1975,322783.0
2024-05-01 11:50:00,37.98,38.0,37.89,37.9,137916.0,36.207,36.2261,36.1212,36.1307,137916.0
2024-05-01 12:00:00,37.9,37.94,37.85,37.87,79749.0,36.1307,36.1689,36.0831,36.1021,79749.0
2024-05-01 12:10:00,37.87,37.89,37.75,37.77,80162.0,36.1021,36.1212,35.9877,36.0068,80162.0
2024-05-01 12:20:00,37.77,37.83,37.74,37.8,117272.0,36.0068,36.064,35.9782,36.0354,117272.0
2024-05-01 12:30:00,37.8,37.83,37.73,37.8,108693.0,36.0354,36.064,35.9687,36.0354,108693.0
2024-05-01 12:40:00,37.8,37.85,37.79,37.83,57503.0,36.0354,36.0831,36.0259,36.064,57503.0
2024-05-01 12:50:00,37.83,37.86,37.81,37.83,83444.0,36.064,36.0926,36.0449,36.064,83444.0
2024-05-01 13:00:00,37.83,37.88,37.81,37.84,45332.0,36.064,36.1117,36.0449,36.0735,45332.0
2024-05-01 13:10:00,37.84,37.86,37.79,37.81,72123.0,36.0735,36.0926,36.0259,36.0449,72123.0
2024-05-01 13:20:00,37.81,37.84,37.8,37.81,55172.0,36.0449,36.0735,36.0354,36.0449,55172.0
2024-05-01 13:30:00,37.8,37.85,37.79,37.84,58748.0,36.0354,36.0831,36.0259,36.0735,58748.0
2024-05-01 13:40:00,37.84,37.87,37.82,37.83,70541.0,36.0735,36.1021,36.0545,36.064,70541.0
2024-05-01 13:50:00,37.83,37.83,37.76,37.79,77475.0,36.064,36.064,35.9973,36.0259,77475.0
2024-05-01 14:00:00,37.79,37.86,37.75,37.77,86066.0,36.0259,36.0926,35.9877,36.0068,86066.0
2024-05-01 14:10:00,37.76,37.79,37.69,37.79,79977.0,35.9973,36.0259,35.9305,36.0259,79977.0
2024-05-01 14:20:00,37.78,37.93,37.76,37.93,66871.0,36.0163,36.1593,35.9973,36.1593,66871.0
2024-05-01 14:30:00,37.92,38.11,37.8,38.11,233269.0,36.1498,36.3309,36.0354,36.3309,233269.0
2024-05-01 14:40:00,38.11,38.26,38.05,38.13,300087.0,36.3309,36.4739,36.2737,36.35,300087.0
2024-05-01 14:50:00,38.13,38.19,38.1,38.12,106545.0,36.35,36.4072,36.3214,36.3405,106545.0
2024-05-01 15:00:00,38.12,38.16,38.02,38.09,136284.0,36.3405,36.3786,36.2451,36.3119,136284.0
2024-05-01 15:10:00,38.09,38.12,38.01,38.01,93534.0,36.3119,36.3405,36.2356,36.2356,93534.0
2024-05-01 15:20:00,38.01,38.06,37.93,38.02,118079.0,36.2356,36.2833,36.1593,36.2451,118079.0
2024-05-01 15:30:00,38.02,38.05,37.84,37.88,178773.0,36.2451,36.2737,36.0735,36.1117,178773.0
2024-05-01 15:40:00,37.88,37.96,37.85,37.94,247904.0,36.1117,36.1879,36.0831,36.1689,247904.0
2024-05-01 15:50:00,37.93,37.96,37.85,37.88,930924.0,36.1593,36.1879,36.0831,36.1117,930924.0
2024-05-02 09:30:00,38.1,38.28,38.01,38.09,91813.0,36.3214,36.493,36.2356,36.3119,91813.0
2024-05-02 09:40:00,38.09,38.22,38.09,38.2,39537.0,36.3119,36.4358,36.3119,36.4167,39537.0
2024-05-02 09:50:00,38.19,38.24,38.12,38.16,57489.0,36.4072,36.4549,36.3405,36.3786,57489.0
2024-05-02 10:00:00,38.18,38.18,38.07,38.11,97366.0,36.3977,36.3977,36.2928,36.3309,97366.0
2024-05-02 10:10:00,38.12,38.31,38.1,38.29,203018.0,36.3405,36.5216,36.3214,36.5025,203018.0
2024-05-02 10:20:00,38.3,38.38,38.28,38.31,63797.0,36.5121,36.5883,36.493,36.5216,63797.0
2024-05-02 10:30:00,38.31,38.35,38.27,38.29,44865.0,36.5216,36.5597,36.4835,36.5025,44865.0
2024-05-02 10:40:00,38.28,38.33,38.23,38.27,66280.0,36.493,36.5407,36.4453,36.4835,66280.0
2024-05-02 10:50:00,38.27,38.37,38.27,38.34,51138.0,36.4835,36.5788,36.4835,36.5502,51138.0
2024-05-02 11:00:00,38.33,38.38,38.29,38.38,55649.0,36.5407,36.5883,36.5025,36.5883,55649.0
2024-05-02 11:10:00,38.37,38.4,38.32,38.37,69727.0,36.5788,36.6074,36.5311,36.5788,69727.0
2024-05-02 11:20:00,38.38,38.43,38.35,38.36,61627.0,36.5883,36.636,36.5597,36.5693,61627.0
2024-05-02 11:30:00,38.36,38.41,38.34,38.37,97865.0,36.5693,36.6169,36.5502,36.5788,97865.0
2024-05-02 11:40:00,38.37,38.42,38.34,38.41,86837.0,36.5788,36.6265,36.5502,36.6169,86837.0
2024-05-02 11:50:00,38.41,38.44,38.36,38.37,82681.0,36.6169,36.6455,36.5693,36.5788,82681.0
2024-05-02 12:00:00,38.37,38.49,38.36,38.45,69618.0,36.5788,36.6932,36.5693,36.6551,69618.0
2024-05-02 12:10:00,38.45,38.47,38.41,38.46,47643.0,36.6551,36.6741,36.6169,36.6646,47643.0
2024-05-02 12:20:00,38.45,38.54,38.45,38.54,98497.0,36.6551,36.7409,36.6551,36.7409,98497.0
2024-05-02 12:30:00,38.54,38.54,38.47,38.52,76118.0,36.7409,36.7409,36.6741,36.7218,76118.0
2024-05-02 12:40:00,38.52,38.56,38.51,38.52,44574.0,36.7218,36.7599,36.7123,36.7218,44574.0
2024-05-02 12:50:00,38.52,38.66,38.52,38.65,96356.0,36.7218,36.8553,36.7218,36.8457,96356.0
2024-05-02 13:00:00,38.65,38.66,38.56,38.59,67371.0,36.8457,36.8553,36.7599,36.7885,67371.0
2024-05-02 13:10:00,38.59,38.72,38.59,38.69,85940.0,36.7885,36.9125,36.7885,36.8839,85940.0
2024-05-02 13:20:00,38.68,38.74,38.67,38.74,68564.0,36.8743,36.9315,36.8648,36.9315,68564.0
2024-05-02 13:30:00,38.74,38.75,38.68,38.71,113356.0,36.9315,36.9411,36.8743,36.9029,113356.0
2024-05-02 13:40:00,38.7,38.73,38.67,38.68,216706.0,36.8934,36.922,36.8648,36.8743,216706.0
2024-05-02 13:50:00,38.67,38.75,38.66,38.75,85075.0,36.8648,36.9411,36.8553,36.9411,85075.0
2024-05-02 14:00:00,38.75,38.8,38.73,38.8,55739.0,36.9411,36.9887,36.922,36.9887,55739.0
2024-05-02 14:10:00,38.8,38.8,38.72,38.73,82200.0,36.9887,36.9887,36.9125,36.922,82200.0
2024-05-02 14:20:00,38.73,38.77,38.7,38.77,99930.0,36.922,36.9601,36.8934,36.9601,99930.0
2024-05-02 14:30:00,38.77,38.83,38.75,38.83,72384.0,36.9601,37.0173,36.9411,37.0173,72384.0
2024-05-02 14:40:00,38.82,38.84,38.79,38.84,70608.0,37.0078,37.0269,36.9792,37.0269,70608.0
2024-05-02 14:50:00,38.84,38.87,38.83,38.86,73386.0,37.0269,37.0554,37.0173,37.0459,73386.0
2024-05-02 15:00:00,38.86,38.89,38.78,38.82,118664.0,37.0459,37.0745,36.9697,37.0078,118664.0
2024-05-02 15:10:00,38.82,38.84,38.75,38.8,131471.0,37.0078,37.0269,36.9411,36.9887,131471.0
2024-05-02 15:20:00,38.8,38.82,38.75,38.77,318615.0,36.9887,37.0078,36.9411,36.9601,318615.0
2024-05-02 15:30:00,38.77,38.79,38.67,38.71,144759.0,36.9601,36.9792,36.8648,36.9029,144759.0
2024-05-02 15:40:00,38.71,38.71,38.59,38.61,139957.0,36.9029,36.9029,36.7885,36.8076,139957.0
2024-05-02 15:50:00,38.6,38.61,38.49,38.54,590667.0,36.7981,36.8076,36.6932,36.7409,590667.0
2024-05-03 09:30:00,38.67,38.72,38.45,38.66,86635.0,36.8648,36.9125,36.6551,36.8553,86635.0
2024-05-03 09:40:00,38.67,38.8,38.63,38.75,83830.0,36.8648,36.9887,36.8267,36.9411,83830.0
2024-05-03 09:50:00,38.76,38.85,38.74,38.84,70997.0,36.9506,37.0364,36.9315,37.0269,70997.0
2024-05-03 10:00:00,38.87,38.89,38.6,38.71,117232.0,37.0554,37.0745,36.7981,36.9029,117232.0
2024-05-03 10:10:00,38.71,38.73,38.57,38.58,54491.0,36.9029,36.922,36.7695,36.779,54491.0
2024-05-03 10:20:00,38.55,38.56,38.46,38.48,37274.0,36.7504,36.7599,36.6646,36.6837,37274.0
2024-05-03 10:30:00,38.48,38.55,38.42,38.54,122004.0,36.6837,36.7504,36.6265,36.7409,122004.0
2024-05-03 10:40:00,38.54,38.55,38.47,38.51,68350.0,36.7409,36.7504,36.6741,36.7123,68350.0
2024-05-03 10:50:00,38.52,38.54,38.45,38.47,106092.0,36.7218,36.7409,36.6551,36.6741,106092.0
2024-05-03 11:00:00,38.47,38.5,38.42,38.47,69321.0,36.6741,36.7027,36.6265,36.6741,69321.0
2024-05-03 11:10:00,38.47,38.52,38.43,38.49,62044.0,36.6741,36.7218,36.636,36.6932,62044.0
2024-05-03 11:20:00,38.49,38.62,38.49,38.61,41555.0,36.6932,36.8171,36.6932,36.8076,41555.0
2024-05-03 11:30:00,38.61,38.68,38.6,38.66,43162.0,36.8076,36.8743,36.7981,36.8553,43162.0
2024-05-03 11:40:00,38.67,38.71,38.64,38.66,38661.0,36.8648,36.9029,36.8362,36.8553,38661.0
2024-05-03 11:50:00,38.66,38.68,38.61,38.61,34008.0,36.8553,36.8743,36.8076,36.8076,34008.0
2024-05-03 12:00:00,38.61,38.64,38.6,38.63,44417.0,36.8076,36.8362,36.7981,36.8267,44417.0
2024-05-03 12:10:00,38.62,38.63,38.57,38.58,29095.0,36.8171,36.8267,36.7695,36.779,29095.0
2024-05-03 12:20:00,38.58,38.65,38.57,38.65,43494.0,36.779,36.8457,36.7695,36.8457,43494.0
2024-05-03 12:30:00,38.65,38.66,38.6,38.66,27357.0,36.8457,36.8553,36.7981,36.8553,27357.0
2024-05-03 12:40:00,38.67,38.68,38.64,38.66,33457.0,36.8648,36.8743,36.8362,36.8553,33457.0
2024-05-03 12:50:00,38.66,38.66,38.6,38.61,45727.0,36.8553,36.8553,36.7981,36.8076,45727.0
2024-05-03 13:00:00,38.61,38.67,38.6,38.62,53427.0,36.8076,36.8648,36.7981,36.8171,53427.0
2024-05-03 13:10:00,38.62,38.64,38.6,38.61,34704.0,36.8171,36.8362,36.7981,36.8076,34704.0
2024-05-03 13:20:00,38.6,38.6,38.56,38.57,25384.0,36.7981,36.7981,36.7599,36.7695,25384.0
2024-05-03 13:30:00,38.57,38.58,38.51,38.54,41143.0,36.7695,36.779,36.7123,36.7409,41143.0
2024-05-03 13:40:00,38.54,38.55,38.49,38.52,37103.0,36.7409,36.7504,36.6932,36.7218,37103.0
2024-05-03 13:50:00,38.51,38.57,38.51,38.55,56618.0,36.7123,36.7695,36.7123,36.7504,56618.0
2024-05-03 14:00:00,38.56,38.59,38.54,38.56,62731.0,36.7599,36.7885,36.7409,36.7599,62731.0
2024-05-03 14:10:00,38.55,38.56,38.51,38.53,53426.0,36.7504,36.7599,36.7123,36.7313,53426.0
2024-05-03 14:20:00,38.54,38.54,38.5,38.52,28031.0,36.7409,36.7409,36.7027,36.7218,28031.0
2024-05-03 14:30:00,38.51,38.56,38.51,38.55,53445.0,36.7123,36.7599,36.7123,36.7504,53445.0
2024-05-03 14:40:00,38.54,38.59,38.54,38.56,47667.0,36.7409,36.7885,36.7409,36.7599,47667.0
2024-05-03 14:50:00,38.55,38.56,38.52,38.55,56922.0,36.7504,36.7599,36.7218,36.7504,56922.0
2024-05-03 15:00:00,38.54,38.57,38.52,38.56,46651.0,36.7409,36.7695,36.7218,36.7599,46651.0
2024-05-03 15:10:00,38.56,38.6,38.55,38.59,72957.0,36.7599,36.7981,36.7504,36.7885,72957.0
2024-05-03 15:20:00,38.59,38.61,38.57,38.59,78569.0,36.7885,36.8076,36.7695,36.7885,78569.0
2024-05-03 15:30:00,38.58,38.64,38.56,38.63,105623.0,36.779,36.8362,36.7599,36.8267,105623.0
2024-05-03 15:40:00,38.63,38.63,38.59,38.6,158064.0,36.8267,36.8267,36.7885,36.7981,158064.0
2024-05-03 15:50:00,38.6,38.7,38.58,38.67,655961.0,36.7981,36.8934,36.779,36.8648,655961.0
2024-05-06 09:30:00,38.72,38.91,38.63,38.9,206333.0,36.9125,37.0936,36.8267,37.084,206333.0
2024-05-06 09:40:00,38.9,39.02,38.85,38.9,84983.0,37.084,37.1984,37.0364,37.084,84983.0
2024-05-06 09:50:00,38.9,38.97,38.86,38.97,89709.0,37.084,37.1508,37.0459,37.1508,89709.0
2024-05-06 10:00:00,38.97,39.1,38.96,39.04,81380.0,37.1508,37.2747,37.1412,37.2175,81380.0
2024-05-06 10:10:00,39.05,39.09,39.0,39.02,138181.0,37.227,37.2652,37.1794,37.1984,138181.0
2024-05-06 10:20:00,39.01,39.06,39.0,39.04,116868.0,37.1889,37.2366,37.1794,37.2175,116868.0
2024-05-06 10:30:00,39.04,39.04,38.98,38.99,114340.0,37.2175,37.2175,37.1603,37.1698,114340.0
2024-05-06 10:40:00,38.99,39.01,38.96,39.0,67820.0,37.1698,37.1889,37.1412,37.1794,67820.0
2024-05-06 10:50:00,39.0,39.0,38.9,38.94,91531.0,37.1794,37.1794,37.084,37.1222,91531.0
2024-05-06 11:00:00,38.94,38.94,38.84,38.91,77807.0,37.1222,37.1222,37.0269,37.0936,77807.0
2024-05-06 11:10:00,38.9,38.98,38.9,38.91,65969.0,37.084,37.1603,37.084,37.0936,65969.0
2024-05-06 11:20:00,38.91,38.94,38.87,38.88,88496.0,37.0936,37.1222,37.0554,37.065,88496.0
2024-05-06 11:30:00,38.89,38.93,38.82,38.91,300410.0,37.0745,37.1126,37.0078,37.0936,300410.0
2024-05-06 11:40:00,38.9,38.96,38.87,38.94,423085.0,37.084,37.1412,37.0554,37.1222,423085.0
2024-05-06 11:50:00,38.94,38.98,38.92,38.94,116728.0,37.1222,37.1603,37.1031,37.1222,116728.0
2024-05-06 12:00:00,38.94,38.95,38.9,38.91,35346.0,37.1222,37.1317,37.084,37.0936,35346.0
2024-05-06 12:10:00,38.91,38.96,38.9,38.91,53014.0,37.0936,37.1412,37.084,37.0936,53014.0
2024-05-06 12:20:00,38.91,39.0,38.91,38.97,100174.0,37.0936,37.1794,37.0936,37.1508,100174.0
2024-05-06 12:30:00,38.96,38.97,38.85,38.85,414552.0,37.1412,37.1508,37.0364,37.0364,414552.0
2024-05-06 12:40:00,38.86,38.88,38.74,38.85,81008.0,37.0459,37.065,36.9315,37.0364,81008.0
2024-05-06 12:50:00,38.84,38.89,38.8,38.84,99953.0,37.0269,37.0745,36.9887,37.0269,99953.0
2024-05-06 13:00:00,38.83,38.87,38.81,38.84,64733.0,37.0173,37.0554,36.9983,37.0269,64733.0
2024-05-06 13:10:00,38.84,38.86,38.81,38.83,106779.0,37.0269,37.0459,36.9983,37.0173,106779.0
2024-05-06 13:20:00,38.83,38.84,38.79,38.84,70656.0,37.0173,37.0269,36.9792,37.0269,70656.0
2024-05-06 13:30:00,38.84,38.84,38.81,38.82,54352.0,37.0269,37.0269,36.9983,37.0078,54352.0
2024-05-06 13:40:00,38.82,38.84,38.78,38.79,96823.0,37.0078,37.0269,36.9697,36.9792,96823.0
2024-05-06 13:50:00,38.79,38.8,38.76,38.77,74998.0,36.9792,36.9887,36.9506,36.9601,74998.0
2024-05-06 14:00:00,38.77,38.87,38.76,38.85,108037.0,36.9601,37.0554,36.9506,37.0364,108037.0
2024-05-06 14:10:00,38.85,38.91,38.85,38.89,118978.0,37.0364,37.0936,37.0364,37.0745,118978.0
2024-05-06 14:20:00,38.89,38.89,38.85,38.89,83112.0,37.0745,37.0745,37.0364,37.0745,83112.0
2024-05-06 14:30:00,38.89,38.98,38.87,38.95,71075.0,37.0745,37.1603,37.0554,37.1317,71075.0
2024-05-06 14:40:00,38.95,38.96,38.91,38.93,97360.0,37.1317,37.1412,37.0936,37.1126,97360.0
2024-05-06 14:50:00,38.92,38.97,38.91,38.95,60363.0,37.1031,37.1508,37.0936,37.1317,60363.0
2024-05-06 15:00:00,38.95,38.99,38.93,38.96,54717.0,37.1317,37.1698,37.1126,37.1412,54717.0
2024-05-06 15:10:00,38.96,38.97,38.9,38.9,55589.0,37.1412,37.1508,37.084,37.084,55589.0
2024-05-06 15:20:00,38.91,38.95,38.9,38.94,65681.0,37.0936,37.1317,37.084,37.1222,65681.0
2024-05-06 15:30:00,38.94,38.95,38.92,38.92,164663.0,37.1222,37.1317,37.1031,37.1031,164663.0
2024-05-06 15:40:00,38.93,38.95,38.89,38.93,206823.0,37.1126,37.1317,37.0745,37.1126,206823.0
2024-05-06 15:50:00,38.93,39.07,38.9,39.06,738120.0,37.1126,37.2461,37.084,37.2366,738120.0
2024-05-07 09:30:00,39.64,39.94,39.3,39.76,617030.0,37.7895,38.0755,37.4654,37.9039,617030.0
2024-05-07 09:40:00,39.76,39.99,39.68,39.72,353034.0,37.9039,38.1232,37.8276,37.8658,353034.0
2024-05-07 09:50:00,39.72,39.86,39.68,39.81,215546.0,37.8658,37.9992,37.8276,37.9516,215546.0
2024-05-07 10:00:00,39.82,39.82,39.48,39.48,232096.0,37.9611,37.9611,37.637,37.637,232096.0
2024-05-07 10:10:00,39.48,39.66,39.48,39.51,220982.0,37.637,37.8086,37.637,37.6656,220982.0
2024-05-07 10:20:00,39.51,39.68,39.43,39.65,154317.0,37.6656,37.8276,37.5893,37.799,154317.0
2024-05-07 10:30:00,39.64,39.66,39.55,39.58,111569.0,37.7895,37.8086,37.7037,37.7323,111569.0
2024-05-07 10:40:00,39.59,39.71,39.55,39.66,156067.0,37.7418,37.8562,37.7037,37.8086,156067.0
2024-05-07 10:50:00,39.67,39.67,39.55,39.6,152471.0,37.8181,37.8181,37.7037,37.7514,152471.0
2024-05-07 11:00:00,39.59,39.61,39.5,39.5,87954.0,37.7418,37.7609,37.656,37.656,87954.0
2024-05-07 11:10:00,39.5,39.57,39.48,39.54,95682.0,37.656,37.7228,37.637,37.6942,95682.0
2024-05-07 11:20:00,39.54,39.58,39.51,39.57,78573.0,37.6942,37.7323,37.6656,37.7228,78573.0
2024-05-07 11:30:00,39.57,39.57,39.33,39.36,192885.0,37.7228,37.7228,37.494,37.5226,192885.0
2024-05-07 11:40:00,39.37,39.45,39.34,39.4,121834.0,37.5321,37.6084,37.5035,37.5607,121834.0
2024-05-07 11:50:00,39.39,39.44,39.29,39.3,112685.0,37.5512,37.5988,37.4558,37.4654,112685.0
2024-05-07 12:00:00,39.3,39.36,39.27,39.36,102350.0,37.4654,37.5226,37.4368,37.5226,102350.0
2024-05-07 12:10:00,39.36,39.4,39.34,39.38,102507.0,37.5226,37.5607,37.5035,37.5416,102507.0
2024-05-07 12:20:00,39.38,39.4,39.33,39.36,86779.0,37.5416,37.5607,37.494,37.5226,86779.0
2024-05-07 12:30:00,39.35,39.41,39.35,39.38,66463.0,37.513,37.5702,37.513,37.5416,66463.0
2024-05-07 12:40:00,39.38,39.43,39.35,39.37,83112.0,37.5416,37.5893,37.513,37.5321,83112.0
2024-05-07 12:50:00,39.36,39.39,39.34,39.35,110164.0,37.5226,37.5512,37.5035,37.513,110164.0
2024-05-07 13:00:00,39.35,39.39,39.35,39.39,64857.0,37.513,37.5512,37.513,37.5512,64857.0
2024-05-07 13:10:00,39.39,39.45,39.37,39.41,82729.0,37.5512,37.6084,37.5321,37.5702,82729.0
2024-05-07 13:20:00,39.41,39.45,39.39,39.44,88960.0,37.5702,37.6084,37.5512,37.5988,88960.0
2024-05-07 13:30:00,39.43,39.43,39.32,39.32,116531.0,37.5893,37.5893,37.4844,37.4844,116531.0
2024-05-07 13:40:00,39.32,39.32,39.21,39.23,163576.0,37.4844,37.4844,37.3796,37.3986,163576.0
2024-05-07 13:50:00,39.24,39.28,39.23,39.23,97041.0,37.4082,37.4463,37.3986,37.3986,97041.0
2024-05-07 14:00:00,39.23,39.29,39.23,39.23,88109.0,37.3986,37.4558,37.3986,37.3986,88109.0
2024-05-07 14:10:00,39.23,39.25,39.22,39.23,63896.0,37.3986,37.4177,37.3891,37.3986,63896.0
2024-05-07 14:20:00,39.23,39.27,39.19,39.19,99102.0,37.3986,37.4368,37.3605,37.3605,99102.0
2024-05-07 14:30:00,39.2,39.25,39.12,39.14,177915.0,37.37,37.4177,37.2938,37.3128,177915.0
2024-05-07 14:40:00,39.14,39.2,39.13,39.15,180289.0,37.3128,37.37,37.3033,37.3224,180289.0
2024-05-07 14:50:00,39.14,39.15,39.09,39.13,108512.0,37.3128,37.3224,37.2652,37.3033,108512.0
2024-05-07 15:00:00,39.13,39.15,39.06,39.06,107178.0,37.3033,37.3224,37.2366,37.2366,107178.0
2024-05-07 15:10:00,39.06,39.07,38.92,38.95,255049.0,37.2366,37.2461,37.1031,37.1317,255049.0
2024-05-07 15:20:00,38.95,39.01,38.91,38.94,254899.0,37.1317,37.1889,37.0936,37.1222,254899.0
2024-05-07 15:30:00,38.94,39.02,38.89,39.02,164707.0,37.1222,37.1984,37.0745,37.1984,164707.0
2024-05-07 15:40:00,39.02,39.09,38.96,39.09,212244.0,37.1984,37.2652,37.1412,37.2652,212244.0
2024-05-07 15:50:00,39.09,39.14,39.06,39.11,711761.0,37.2652,37.3128,37.2366,37.2842,711761.0
2024-05-08 09:30:00,38.9,38.97,38.79,38.89,135931.0,37.084,37.1508,36.9792,37.0745,135931.0
2024-05-08 09:40:00,38.88,39.05,38.85,39.04,45342.0,37.065,37.227,37.0364,37.2175,45342.0
2024-05-08 09:50:00,39.03,39.06,38.97,38.99,84044.0,37.208,37.2366,37.1508,37.1698,84044.0
2024-05-08 10:00:00,38.99,39.06,38.87,38.93,94238.0,37.1698,37.2366,37.0554,37.1126,94238.0
2024-05-08 10:10:00,38.93,39.0,38.88,38.95,175711.0,37.1126,37.1794,37.065,37.1317,175711.0
2024-05-08 10:20:00,38.95,38.96,38.87,38.89,104961.0,37.1317,37.1412,37.0554,37.0745,104961.0
2024-05-08 10:30:00,38.9,38.95,38.81,38.83,199036.0,37.084,37.1317,36.9983,37.0173,199036.0
2024-05-08 10:40:00,38.83,38.84,38.8,38.82,173899.0,37.0173,37.0269,36.9887,37.0078,173899.0
2024-05-08 10:50:00,38.83,38.86,38.76,38.83,258915.0,37.0173,37.0459,36.9506,37.0173,258915.0
2024-05-08 11:00:00,38.83,38.97,38.82,38.92,165783.0,37.0173,37.1508,37.0078,37.1031,165783.0
2024-05-08 11:10:00,38.93,39.01,38.91,39.0,96677.0,37.1126,37.1889,37.0936,37.1794,96677.0
2024-05-08 11:20:00,39.01,39.11,39.0,39.07,71356.0,37.1889,37.2842,37.1794,37.2461,71356.0
2024-05-08 11:30:00,39.08,39.17,39.07,39.16,102431.0,37.2556,37.3414,37.2461,37.3319,102431.0
2024-05-08 11:40:00,39.16,39.27,39.15,39.2,74966.0,37.3319,37.4368,37.3224,37.37,74966.0
2024-05-08 11:50:00,39.2,39.21,39.1,39.17,72522.0,37.37,37.3796,37.2747,37.3414,72522.0
2024-05-08 12:00:00,39.16,39.25,39.14,39.19,123881.0,37.3319,37.4177,37.3128,37.3605,123881.0
2024-05-08 12:10:00,39.19,39.2,39.1,39.1,37800.0,37.3605,37.37,37.2747,37.2747,37800.0
2024-05-08 12:20:00,39.1,39.13,39.07,39.11,48979.0,37.2747,37.3033,37.2461,37.2842,48979.0
2024-05-08 12:30:00,39.1,39.17,39.09,39.14,101332.0,37.2747,37.3414,37.2652,37.3128,101332.0
2024-05-08 12:40:00,39.14,39.18,39.14,39.18,54369.0,37.3128,37.351,37.3128,37.351,54369.0
2024-05-08 12:50:00,39.17,39.24,39.16,39.2,99123.0,37.3414,37.4082,37.3319,37.37,99123.0
2024-05-08 13:00:00,39.2,39.2,39.13,39.17,118136.0,37.37,37.37,37.3033,37.3414,118136.0
2024-05-08 13:10:00,39.16,39.2,39.15,39.19,72439.0,37.3319,37.37,37.3224,37.3605,72439.0
2024-05-08 13:20:00,39.18,39.19,39.17,39.19,47166.0,37.351,37.3605,37.3414,37.3605,47166.0
2024-05-08 13:30:00,39.19,39.24,39.14,39.24,206380.0,37.3605,37.4082,37.3128,37.4082,206380.0
2024-05-08 13:40:00,39.23,39.24,39.2,39.23,76588.0,37.3986,37.4082,37.37,37.3986,76588.0
2024-05-08 13:50:00,39.23,39.3,39.2,39.26,221395.0,37.3986,37.4654,37.37,37.4272,221395.0
2024-05-08 14:00:00,39.26,39.27,39.21,39.22,85837.0,37.4272,37.4368,37.3796,37.3891,85837.0
2024-05-08 14:10:00,39.22,39.24,39.18,39.2,50938.0,37.3891,37.4082,37.351,37.37,50938.0
2024-05-08 14:20:00,39.2,39.27,39.16,39.26,126240.0,37.37,37.4368,37.3319,37.4272,126240.0
2024-05-08 14:30:00,39.26,39.31,39.25,39.29,58693.0,37.4272,37.4749,37.4177,37.4558,58693.0
2024-05-08 14:40:00,39.29,39.36,39.29,39.34,44916.0,37.4558,37.5226,37.4558,37.5035,44916.0
2024-05-08 14:50:00,39.35,39.37,39.32,39.32,61011.0,37.513,37.5321,37.4844,37.4844,61011.0
2024-05-08 15:00:00,39.32,39.37,39.31,39.32,68214.0,37.4844,37.5321,37.4749,37.4844,68214.0
2024-05-08 15:10:00,39.32,39.33,39.3,39.33,71902.0,37.4844,37.494,37.4654,37.494,71902.0
2024-05-08 15:20:00,39.33,39.35,39.31,39.33,75477.0,37.494,37.513,37.4749,37.494,75477.0
2024-05-08 15:30:00,39.33,39.39,39.32,39.37,90513.0,37.494,37.5512,37.4844,37.5321,90513.0
2024-05-08 15:40:00,39.37,39.4,39.35,39.39,128856.0,37.5321,37.5607,37.513,37.5512,128856.0
2024-05-08 15:50:00,39.39,39.42,39.31,39.31,485220.0,37.5512,37.5798,37.4749,37.4749,485220.0
2024-05-09 09:30:00,39.47,39.57,39.36,39.47,94065.0,37.6274,37.7228,37.5226,37.6274,94065.0
2024-05-09 09:40:00,39.46,39.52,39.42,39.51,40218.0,37.6179,37.6751,37.5798,37.6656,40218.0
2024-05-09 09:50:00,39.5,39.54,39.46,39.5,62418.0,37.656,37.6942,37.6179,37.656,62418.0
2024-05-09 10:00:00,39.5,39.51,39.45,39.49,53911.0,37.656,37.6656,37.6084,37.6465,53911.0
2024-05-09 10:10:00,39.49,39.58,39.47,39.52,343443.0,37.6465,37.7323,37.6274,37.6751,343443.0
2024-05-09 10:20:00,39.53,39.57,39.5,39.51,180832.0,37.6846,37.7228,37.656,37.6656,180832.0
2024-05-09 10:30:00,39.52,39.55,39.49,39.5,147449.0,37.6751,37.7037,37.6465,37.656,147449.0
2024-05-09 10:40:00,39.5,39.51,39.45,39.49,74931.0,37.656,37.6656,37.6084,37.6465,74931.0
2024-05-09 10:50:00,39.5,39.51,39.48,39.49,58769.0,37.656,37.6656,37.637,37.6465,58769.0
2024-05-09 11:00:00,39.49,39.52,39.46,39.51,64127.0,37.6465,37.6751,37.6179,37.6656,64127.0
2024-05-09 11:10:00,39.5,39.51,39.43,39.44,43034.0,37.656,37.6656,37.5893,37.5988,43034.0
2024-05-09 11:20:00,39.45,39.46,39.42,39.46,52568.0,37.6084,37.6179,37.5798,37.6179,52568.0
2024-05-09 11:30:00,39.46,39.46,39.37,39.41,67540.0,37.6179,37.6179,37.5321,37.5702,67540.0
2024-05-09 11:40:00,39.41,39.46,39.39,39.46,55630.0,37.5702,37.6179,37.5512,37.6179,55630.0
2024-05-09 11:50:00,39.46,39.46,39.42,39.44,63167.0,37.6179,37.6179,37.5798,37.5988,63167.0
2024-05-09 12:00:00,39.45,39.49,39.43,39.49,67642.0,37.6084,37.6465,37.5893,37.6465,67642.0
2024-05-09 12:10:00,39.48,39.51,39.47,39.48,134168.0,37.637,37.6656,37.6274,37.637,134168.0
2024-05-09 12:20:00,39.48,39.49,39.42,39.45,267347.0,37.637,37.6465,37.5798,37.6084,267347.0
2024-05-09 12:30:00,39.45,39.47,39.4,39.45,89303.0,37.6084,37.6274,37.5607,37.6084,89303.0
2024-05-09 12:40:00,39.45,39.48,39.43,39.46,95922.0,37.6084,37.637,37.5893,37.6179,95922.0
2024-05-09 12:50:00,39.46,39.51,39.43,39.5,243382.0,37.6179,37.6656,37.5893,37.656,243382.0
2024-05-09 13:00:00,39.49,39.54,39.48,39.5,34117.0,37.6465,37.6942,37.637,37.656,34117.0
2024-05-09 13:10:00,39.51,39.51,39.45,39.46,30606.0,37.6656,37.6656,37.6084,37.6179,30606.0
2024-05-09 13:20:00,39.46,39.53,39.45,39.52,29594.0,37.6179,37.6846,37.6084,37.6751,29594.0
2024-05-09 13:30:00,39.52,39.53,39.48,39.5,52348.0,37.6751,37.6846,37.637,37.656,52348.0
2024-05-09 13:40:00,39.49,39.53,39.48,39.48,78675.0,37.6465,37.6846,37.637,37.637,78675.0
2024-05-09 13:50:00,39.48,39.53,39.47,39.51,68496.0,37.637,37.6846,37.6274,37.6656,68496.0
2024-05-09 14:00:00,39.52,39.53,39.46,39.47,81444.0,37.6751,37.6846,37.6179,37.6274,81444.0
2024-05-09 14:10:00,39.48,39.52,39.47,39.51,63362.0,37.637,37.6751,37.6274,37.6656,63362.0
2024-05-09 14:20:00,39.52,39.6,39.51,39.59,53969.0,37.6751,37.7514,37.6656,37.7418,53969.0
2024-05-09 14:30:00,39.6,39.61,39.56,39.6,48372.0,37.7514,37.7609,37.7132,37.7514,48372.0
2024-05-09 14:40:00,39.61,39.66,39.6,39.66,31137.0,37.7609,37.8086,37.7514,37.8086,31137.0
2024-05-09 14:50:00,39.66,39.69,39.65,39.68,78203.0,37.8086,37.8372,37.799,37.8276,78203.0
2024-05-09 15:00:00,39.67,39.71,39.62,39.62,84057.0,37.8181,37.8562,37.7704,37.7704,84057.0
2024-05-09 15:10:00,39.62,39.68,39.58,39.66,126550.0,37.7704,37.8276,37.7323,37.8086,126550.0
2024-05-09 15:20:00,39.66,39.7,39.65,39.67,61204.0,37.8086,37.8467,37.799,37.8181,61204.0
2024-05-09 15:30:00,39.67,39.7,39.62,39.64,116874.0,37.8181,37.8467,37.7704,37.7895,116874.0
2024-05-09 15:40:00,39.64,39.65,39.59,39.6,229616.0,37.7895,37.799,37.7418,37.7514,229616.0
2024-05-09 15:50:00,39.61,39.62,39.53,39.59,944668.0,37.7609,37.7704,37.6846,37.7418,944668.0
2024-05-10 09:30:00,39.63,39.79,39.5,39.51,120246.0,37.78,37.9325,37.656,37.6656,120246.0
2024-05-10 09:40:00,39.51,39.53,39.41,39.48,78235.0,37.6656,37.6846,37.5702,37.637,78235.0
2024-05-10 09:50:00,39.48,39.53,39.43,39.51,42911.0,37.637,37.6846,37.5893,37.6656,42911.0
2024-05-10 10:00:00,39.5,39.5,39.35,39.35,78030.0,37.656,37.656,37.513,37.513,78030.0
2024-05-10 10:10:00,39.34,39.5,39.34,39.5,72114.0,37.5035,37.656,37.5035,37.656,72114.0
2024-05-10 10:20:00,39.5,39.57,39.41,39.56,70163.0,37.656,37.7228,37.5702,37.7132,70163.0
2024-05-10 10:30:00,39.55,39.68,39.52,39.65,114634.0,37.7037,37.8276,37.6751,37.799,114634.0
2024-05-10 10:40:00,39.64,39.69,39.61,39.66,80002.0,37.7895,37.8372,37.7609,37.8086,80002.0
2024-05-10 10:50:00,39.65,39.7,39.61,39.62,63720.0,37.799,37.8467,37.7609,37.7704,63720.0
2024-05-10 11:00:00,39.62,39.63,39.54,39.57,54913.0,37.7704,37.78,37.6942,37.7228,54913.0
2024-05-10 11:10:00,39.57,39.58,39.51,39.55,46596.0,37.7228,37.7323,37.6656,37.7037,46596.0
2024-05-10 11:20:00,39.55,39.61,39.54,39.6,40623.0,37.7037,37.7609,37.6942,37.7514,40623.0
2024-05-10 11:30:00,39.61,39.61,39.53,39.55,37557.0,37.7609,37.7609,37.6846,37.7037,37557.0
2024-05-10 11:40:00,39.55,39.56,39.52,39.55,41121.0,37.7037,37.7132,37.6751,37.7037,41121.0
2024-05-10 11:50:00,39.55,39.57,39.53,39.57,68974.0,37.7037,37.7228,37.6846,37.7228,68974.0
2024-05-10 12:00:00,39.56,39.59,39.54,39.55,63733.0,37.7132,37.7418,37.6942,37.7037,63733.0
2024-05-10 12:10:00,39.55,39.58,39.54,39.57,44033.0,37.7037,37.7323,37.6942,37.7228,44033.0
2024-05-10 12:20:00,39.57,39.58,39.54,39.56,23909.0,37.7228,37.7323,37.6942,37.7132,23909.0
2024-05-10 12:30:00,39.57,39.58,39.5,39.57,114282.0,37.7228,37.7323,37.656,37.7228,114282.0
2024-05-10 12:40:00,39.57,39.6,39.54,39.59,34721.0,37.7228,37.7514,37.6942,37.7418,34721.0
2024-05-10 12:50:00,39.59,39.6,39.54,39.55,27014.0,37.7418,37.7514,37.6942,37.7037,27014.0
2024-05-10 13:00:00,39.55,39.58,39.54,39.57,40659.0,37.7037,37.7323,37.6942,37.7228,40659.0
2024-05-10 13:10:00,39.57,39.58,39.55,39.58,35277.0,37.7228,37.7323,37.7037,37.7323,35277.0
2024-05-10 13:20:00,39.58,39.62,39.55,39.59,55030.0,37.7323,37.7704,37.7037,37.7418,55030.0
2024-05-10 13:30:00,39.59,39.72,39.58,39.69,158463.0,37.7418,37.8658,37.7323,37.8372,158463.0
2024-05-10 13:40:00,39.69,39.74,39.68,39.72,84954.0,37.8372,37.8848,37.8276,37.8658,84954.0
2024-05-10 13:50:00,39.71,39.72,39.62,39.64,50246.0,37.8562,37.8658,37.7704,37.7895,50246.0
2024-05-10 14:00:00,39.65,39.65,39.55,39.57,88921.0,37.799,37.799,37.7037,37.7228,88921.0
2024-05-10 14:10:00,39.57,39.58,39.55,39.57,64955.0,37.7228,37.7323,37.7037,37.7228,64955.0
2024-05-10 14:20:00,39.57,39.59,39.55,39.57,103111.0,37.7228,37.7418,37.7037,37.7228,103111.0
2024-05-10 14:30:00,39.56,39.57,39.54,39.55,52021.0,37.7132,37.7228,37.6942,37.7037,52021.0
2024-05-10 14:40:00,39.56,39.56,39.52,39.54,66623.0,37.7132,37.7132,37.6751,37.6942,66623.0
2024-05-10 14:50:00,39.54,39.55,39.5,39.5,53089.0,37.6942,37.7037,37.656,37.656,53089.0
2024-05-10 15:00:00,39.51,39.57,39.49,39.56,82958.0,37.6656,37.7228,37.6465,37.7132,82958.0
2024-05-10 15:10:00,39.55,39.6,39.54,39.59,76299.0,37.7037,37.7514,37.6942,37.7418,76299.0
2024-05-10 15:20:00,39.59,39.61,39.55,39.6,112165.0,37.7418,37.7609,37.7037,37.7514,112165.0
2024-05-10 15:30:00,39.6,39.64,39.58,39.61,112507.0,37.7514,37.7895,37.7323,37.7609,112507.0
2024-05-10 15:40:00,39.62,39.65,39.58,39.61,184207.0,37.7704,37.799,37.7323,37.7609,184207.0
2024-05-10 15:50:00,39.61,39.68,39.58,39.64,549064.0,37.7609,37.8276,37.7323,37.7895,549064.0
2024-05-13 09:30:00,39.75,39.87,39.67,39.78,87786.0,37.8944,38.0088,37.8181,37.923,87786.0
2024-05-13 09:40:00,39.78,39.83,39.7,39.79,43182.0,37.923,37.9706,37.8467,37.9325,43182.0
2024-05-13 09:50:00,39.8,39.88,39.8,39.84,30236.0,37.942,38.0183,37.942,37.9802,30236.0
2024-05-13 10:00:00,39.84,39.87,39.77,39.79,37864.0,37.9802,38.0088,37.9134,37.9325,37864.0
2024-05-13 10:10:00,39.79,39.81,39.76,39.81,25895.0,37.9325,37.9516,37.9039,37.9516,25895.0
2024-05-13 10:20:00,39.81,39.82,39.75,39.76,76853.0,37.9516,37.9611,37.8944,37.9039,76853.0
2024-05-13 10:30:00,39.76,39.77,39.67,39.7,85572.0,37.9039,37.9134,37.8181,37.8467,85572.0
2024-05-13 10:40:00,39.7,39.72,39.59,39.6,97843.0,37.8467,37.8658,37.7418,37.7514,97843.0
2024-05-13 10:50:00,39.61,39.64,39.57,39.63,77931.0,37.7609,37.7895,37.7228,37.78,77931.0
2024-05-13 11:00:00,39.64,39.66,39.58,39.63,70035.0,37.7895,37.8086,37.7323,37.78,70035.0
2024-05-13 11:10:00,39.63,39.68,39.6,39.66,47714.0,37.78,37.8276,37.7514,37.8086,47714.0
2024-05-13 11:20:00,39.67,39.7,39.63,39.64,45221.0,37.8181,37.8467,37.78,37.7895,45221.0
2024-05-13 11:30:00,39.64,39.66,39.6,39.63,245109.0,37.7895,37.8086,37.7514,37.78,245109.0
2024-05-13 11:40:00,39.63,39.66,39.62,39.64,62327.0,37.78,37.8086,37.7704,37.7895,62327.0
2024-05-13 11:50:00,39.65,39.67,39.62,39.66,420888.0,37.799,37.8181,37.7704,37.8086,420888.0
2024-05-13 12:00:00,39.65,39.78,39.65,39.75,73326.0,37.799,37.923,37.799,37.8944,73326.0
2024-05-13 12:10:00,39.76,39.82,39.75,39.8,81363.0,37.9039,37.9611,37.8944,37.942,81363.0
2024-05-13 12:20:00,39.8,39.8,39.75,39.77,38688.0,37.942,37.942,37.8944,37.9134,38688.0
2024-05-13 12:30:00,39.77,39.77,39.7,39.73,34077.0,37.9134,37.9134,37.8467,37.8753,34077.0
2024-05-13 12:40:00,39.73,39.76,39.71,39.75,55675.0,37.8753,37.9039,37.8562,37.8944,55675.0
2024-05-13 12:50:00,39.74,39.82,39.73,39.82,69436.0,37.8848,37.9611,37.8753,37.9611,69436.0
2024-05-13 13:00:00,39.82,39.82,39.77,39.78,102760.0,37.9611,37.9611,37.9134,37.923,102760.0
2024-05-13 13:10:00,39.79,39.85,39.75,39.84,199574.0,37.9325,37.9897,37.8944,37.9802,199574.0
2024-05-13 13:20:00,39.84,39.85,39.82,39.83,50859.0,37.9802,37.9897,37.9611,37.9706,50859.0
2024-05-13 13:30:00,39.84,39.88,39.82,39.88,78488.0,37.9802,38.0183,37.9611,38.0183,78488.0
2024-05-13 13:40:00,39.88,39.88,39.82,39.82,315403.0,38.0183,38.0183,37.9611,37.9611,315403.0
2024-05-13 13:50:00,39.82,39.83,39.78,39.79,75470.0,37.9611,37.9706,37.923,37.9325,75470.0
2024-05-13 14:00:00,39.79,39.82,39.75,39.76,128305.0,37.9325,37.9611,37.8944,37.9039,128305.0
2024-05-13 14:10:00,39.76,39.78,39.72,39.74,350575.0,37.9039,37.923,37.8658,37.8848,350575.0
2024-05-13 14:20:00,39.75,39.81,39.74,39.8,37232.0,37.8944,37.9516,37.8848,37.942,37232.0
2024-05-13 14:30:00,39.8,39.84,39.79,39.79,41950.0,37.942,37.9802,37.9325,37.9325,41950.0
2024-05-13 14:40:00,39.8,39.8,39.74,39.75,56935.0,37.942,37.942,37.8848,37.8944,56935.0
2024-05-13 14:50:00,39.75,39.78,39.74,39.77,56732.0,37.8944,37.923,37.8848,37.9134,56732.0
2024-05-13 15:00:00,39.77,39.79,39.7,39.72,54948.0,37.9134,37.9325,37.8467,37.8658,54948.0
2024-05-13 15:10:00,39.71,39.73,39.69,39.72,61850.0,37.8562,37.8753,37.8372,37.8658,61850.0
2024-05-13 15:20:00,39.72,39.72,39.65,39.72,94582.0,37.8658,37.8658,37.799,37.8658,94582.0
2024-05-13 15:30:00,39.72,39.76,39.68,39.72,180067.0,37.8658,37.9039,37.8276,37.8658,180067.0
2024-05-13 15:40:00,39.72,39.74,39.62,39.64,127875.0,37.8658,37.8848,37.7704,37.7895,127875.0
2024-05-13 15:50:00,39.64,39.67,39.58,39.65,567663.0,37.7895,37.8181,37.7323,37.799,567663.0
2024-05-14 09:30:00,39.66,39.79,39.64,39.77,81771.0,37.8086,37.9325,37.7895,37.9134,81771.0
2024-05-14 09:40:00,39.79,39.83,39.72,39.76,44962.0,37.9325,37.9706,37.8658,37.9039,44962.0
2024-05-14 09:50:00,39.77,39.9,39.75,39.88,68484.0,37.9134,38.0374,37.8944,38.0183,68484.0
2024-05-14 10:00:00,39.88,39.95,39.87,39.91,76181.0,38.0183,38.085,38.0088,38.0469,76181.0
2024-05-14 10:10:00,39.91,39.98,39.87,39.9,136429.0,38.0469,38.1136,38.0088,38.0374,136429.0
2024-05-14 10:20:00,39.91,39.93,39.89,39.9,53868.0,38.0469,38.066,38.0278,38.0374,53868.0
2024-05-14 10:30:00,39.89,39.9,39.81,39.86,79387.0,38.0278,38.0374,37.9516,37.9992,79387.0
2024-05-14 10:40:00,39.86,39.92,39.83,39.88,54776.0,37.9992,38.0564,37.9706,38.0183,54776.0
2024-05-14 10:50:00,39.89,40.05,39.88,40.02,187765.0,38.0278,38.1804,38.0183,38.1518,187765.0
2024-05-14 11:00:00,40.02,40.03,39.95,39.99,46429.0,38.1518,38.1613,38.085,38.1232,46429.0
2024-05-14 11:10:00,39.99,40.0,39.93,39.94,61319.0,38.1232,38.1327,38.066,38.0755,61319.0
2024-05-14 11:20:00,39.95,40.0,39.93,39.98,53262.0,38.085,38.1327,38.066,38.1136,53262.0
2024-05-14 11:30:00,39.98,40.05,39.98,40.02,81400.0,38.1136,38.1804,38.1136,38.1518,81400.0
2024-05-14 11:40:00,40.02,40.08,40.02,40.07,61049.0,38.1518,38.209,38.1518,38.1994,61049.0
2024-05-14 11:50:00,40.07,40.07,40.02,40.05,56883.0,38.1994,38.1994,38.1518,38.1804,56883.0
2024-05-14 12:00:00,40.05,40.08,40.0,40.05,47236.0,38.1804,38.209,38.1327,38.1804,47236.0
2024-05-14 12:10:00,40.06,40.1,39.97,40.01,101988.0,38.1899,38.228,38.1041,38.1422,101988.0
2024-05-14 12:20:00,40.01,40.05,40.0,40.04,50469.0,38.1422,38.1804,38.1327,38.1708,50469.0
2024-05-14 12:30:00,40.04,40.09,40.03,40.09,56654.0,38.1708,38.2185,38.1613,38.2185,56654.0
2024-05-14 12:40:00,40.09,40.09,40.03,40.05,41731.0,38.2185,38.2185,38.1613,38.1804,41731.0
2024-05-14 12:50:00,40.05,40.06,40.03,40.05,31201.0,38.1804,38.1899,38.1613,38.1804,31201.0
2024-05-14 13:00:00,40.05,40.06,40.02,40.05,69126.0,38.1804,38.1899,38.1518,38.1804,69126.0
2024-05-14 13:10:00,40.05,40.07,40.04,40.05,58622.0,38.1804,38.1994,38.1708,38.1804,58622.0
2024-05-14 13:20:00,40.05,40.1,40.04,40.09,65402.0,38.1804,38.228,38.1708,38.2185,65402.0
2024-05-14 13:30:00,40.09,40.09,40.02,40.05,51731.0,38.2185,38.2185,38.1518,38.1804,51731.0
2024-05-14 13:40:00,40.05,40.08,40.04,40.05,64832.0,38.1804,38.209,38.1708,38.1804,64832.0
2024-05-14 13:50:00,40.05,40.09,40.05,40.05,69303.0,38.1804,38.2185,38.1804,38.1804,69303.0
2024-05-14 14:00:00,40.05,40.09,40.05,40.05,73781.0,38.1804,38.2185,38.1804,38.1804,73781.0
2024-05-14 14:10:00,40.06,40.09,40.05,40.07,47022.0,38.1899,38.2185,38.1804,38.1994,47022.0
2024-05-14 14:20:00,40.08,40.1,40.06,40.09,50113.0,38.209,38.228,38.1899,38.2185,50113.0
2024-05-14 14:30:00,40.09,40.12,40.07,40.1,83135.0,38.2185,38.2471,38.1994,38.228,83135.0
2024-05-14 14:40:00,40.1,40.16,40.09,40.12,72527.0,38.228,38.2852,38.2185,38.2471,72527.0
2024-05-14 14:50:00,40.13,40.17,40.12,40.16,91139.0,38.2566,38.2948,38.2471,38.2852,91139.0
2024-05-14 15:00:00,40.16,40.17,40.12,40.15,71059.0,38.2852,38.2948,38.2471,38.2757,71059.0
2024-05-14 15:10:00,40.16,40.17,40.11,40.15,78501.0,38.2852,38.2948,38.2376,38.2757,78501.0
2024-05-14 15:20:00,40.15,40.19,40.14,40.19,109949.0,38.2757,38.3138,38.2662,38.3138,109949.0
2024-05-14 15:30:00,40.19,40.23,40.18,40.21,175150.0,38.3138,38.352,38.3043,38.3329,175150.0
2024-05-14 15:40:00,40.2,40.32,40.2,40.31,169910.0,38.3234,38.4378,38.3234,38.4282,169910.0
2024-05-14 15:50:00,40.32,40.4,40.3,40.35,736063.0,38.4378,38.514,38.4187,38.4664,736063.0
2024-05-15 09:30:00,40.47,40.62,40.31,40.37,348294.0,38.5808,38.7238,38.4282,38.4854,348294.0
2024-05-15 09:40:00,40.37,40.44,40.3,40.35,80855.0,38.4854,38.5522,38.4187,38.4664,80855.0
2024-05-15 09:50:00,40.34,40.4,40.33,40.38,131808.0,38.4568,38.514,38.4473,38.495,131808.0
2024-05-15 10:00:00,40.37,40.45,40.25,40.37,162838.0,38.4854,38.5617,38.371,38.4854,162838.0
2024-05-15 10:10:00,40.36,40.51,40.31,40.51,92479.0,38.4759,38.6189,38.4282,38.6189,92479.0
2024-05-15 10:20:00,40.51,40.64,40.48,40.63,105990.0,38.6189,38.7428,38.5903,38.7333,105990.0
2024-05-15 10:30:00,40.63,40.66,40.54,40.55,384967.0,38.7333,38.7619,38.6475,38.657,384967.0
2024-05-15 10:40:00,40.55,40.57,40.51,40.54,140369.0,38.657,38.6761,38.6189,38.6475,140369.0
2024-05-15 10:50:00,40.54,40.55,40.48,40.49,87650.0,38.6475,38.657,38.5903,38.5998,87650.0
2024-05-15 11:00:00,40.49,40.62,40.46,40.59,122766.0,38.5998,38.7238,38.5712,38.6952,122766.0
2024-05-15 11:10:00,40.58,40.6,40.5,40.57,195552.0,38.6856,38.7047,38.6094,38.6761,195552.0
2024-05-15 11:20:00,40.56,40.63,40.56,40.58,122646.0,38.6666,38.7333,38.6666,38.6856,122646.0
2024-05-15 11:30:00,40.59,40.63,40.56,40.59,96507.0,38.6952,38.7333,38.6666,38.6952,96507.0
2024-05-15 11:40:00,40.59,40.65,40.58,40.62,245699.0,38.6952,38.7524,38.6856,38.7238,245699.0
2024-05-15 11:50:00,40.61,40.62,40.57,40.58,74586.0,38.7142,38.7238,38.6761,38.6856,74586.0
2024-05-15 12:00:00,40.58,40.59,40.53,40.56,82595.0,38.6856,38.6952,38.638,38.6666,82595.0
2024-05-15 12:10:00,40.56,40.6,40.56,40.59,55102.0,38.6666,38.7047,38.6666,38.6952,55102.0
2024-05-15 12:20:00,40.59,40.61,40.56,40.58,71850.0,38.6952,38.7142,38.6666,38.6856,71850.0
2024-05-15 12:30:00,40.59,40.59,40.54,40.56,75518.0,38.6952,38.6952,38.6475,38.6666,75518.0
2024-05-15 12:40:00,40.57,40.67,40.56,40.66,79914.0,38.6761,38.7714,38.6666,38.7619,79914.0
2024-05-15 12:50:00,40.66,40.69,40.65,40.69,91451.0,38.7619,38.7905,38.7524,38.7905,91451.0
2024-05-15 13:00:00,40.68,40.71,40.59,40.6,126278.0,38.781,38.8096,38.6952,38.7047,126278.0
2024-05-15 13:10:00,40.6,40.68,40.6,40.66,77042.0,38.7047,38.781,38.7047,38.7619,77042.0
2024-05-15 13:20:00,40.66,40.69,40.65,40.66,60326.0,38.7619,38.7905,38.7524,38.7619,60326.0
2024-05-15 13:30:00,40.66,40.68,40.59,40.59,89521.0,38.7619,38.781,38.6952,38.6952,89521.0
2024-05-15 13:40:00,40.6,40.6,40.54,40.57,70103.0,38.7047,38.7047,38.6475,38.6761,70103.0
2024-05-15 13:50:00,40.58,40.59,40.56,40.58,67850.0,38.6856,38.6952,38.6666,38.6856,67850.0
2024-05-15 14:00:00,40.58,40.59,40.54,40.57,73939.0,38.6856,38.6952,38.6475,38.6761,73939.0
2024-05-15 14:10:00,40.57,40.61,40.56,40.61,96192.0,38.6761,38.7142,38.6666,38.7142,96192.0
2024-05-15 14:20:00,40.61,40.62,40.57,40.62,89313.0,38.7142,38.7238,38.6761,38.7238,89313.0
2024-05-15 14:30:00,40.62,40.62,40.57,40.59,69658.0,38.7238,38.7238,38.6761,38.6952,69658.0
2024-05-15 14:40:00,40.59,40.59,40.53,40.54,215175.0,38.6952,38.6952,38.638,38.6475,215175.0
2024-05-15 14:50:00,40.54,40.56,40.51,40.52,74740.0,38.6475,38.6666,38.6189,38.6284,74740.0
2024-05-15 15:00:00,40.52,40.53,40.4,40.41,229738.0,38.6284,38.638,38.514,38.5236,229738.0
2024-05-15 15:10:00,40.41,40.46,40.38,40.43,155697.0,38.5236,38.5712,38.495,38.5426,155697.0
2024-05-15 15:20:00,40.43,40.44,40.4,40.42,116007.0,38.5426,38.5522,38.514,38.5331,116007.0
2024-05-15 15:30:00,40.41,40.45,40.4,40.41,213546.0,38.5236,38.5617,38.514,38.5236,213546.0
2024-05-15 15:40:00,40.41,40.43,40.39,40.42,237274.0,38.5236,38.5426,38.5045,38.5331,237274.0
2024-05-15 15:50:00,40.42,40.54,40.41,40.46,906091.0,38.5331,38.6475,38.5236,38.5712,906091.0
2024-05-16 09:30:00,40.36,40.6,40.36,40.54,120200.0,38.4759,38.7047,38.4759,38.6475,120200.0
2024-05-16 09:40:00,40.53,40.68,40.52,40.68,62860.0,38.638,38.781,38.6284,38.781,62860.0
2024-05-16 09:50:00,40.68,40.69,40.62,40.64,77352.0,38.781,38.7905,38.7238,38.7428,77352.0
2024-05-16 10:00:00,40.63,40.82,40.62,40.8,69454.0,38.7333,38.9144,38.7238,38.8954,69454.0
2024-05-16 10:10:00,40.81,40.94,40.79,40.94,85388.0,38.9049,39.0288,38.8858,39.0288,85388.0
2024-05-16 10:20:00,40.94,40.95,40.81,40.88,223332.0,39.0288,39.0384,38.9049,38.9716,223332.0
2024-05-16 10:30:00,40.89,40.93,40.87,40.92,98658.0,38.9812,39.0193,38.9621,39.0098,98658.0
2024-05-16 10:40:00,40.93,41.04,40.91,40.98,164343.0,39.0193,39.1241,39.0002,39.0669,164343.0
2024-05-16 10:50:00,40.98,41.04,40.95,40.99,98149.0,39.0669,39.1241,39.0384,39.0765,98149.0
2024-05-16 11:00:00,40.98,41.03,40.95,40.95,137981.0,39.0669,39.1146,39.0384,39.0384,137981.0
2024-05-16 11:10:00,40.95,40.98,40.92,40.96,103486.0,39.0384,39.0669,39.0098,39.0479,103486.0
2024-05-16 11:20:00,40.96,41.01,40.94,41.0,156287.0,39.0479,39.0955,39.0288,39.086,156287.0
2024-05-16 11:30:00,41.0,41.02,40.91,40.93,198131.0,39.086,39.1051,39.0002,39.0193,198131.0
2024-05-16 11:40:00,40.93,41.04,40.92,41.02,177931.0,39.0193,39.1241,39.0098,39.1051,177931.0
2024-05-16 11:50:00,41.02,41.12,41.01,41.08,315936.0,39.1051,39.2004,39.0955,39.1623,315936.0
2024-05-16 12:00:00,41.07,41.07,40.99,41.02,78094.0,39.1527,39.1527,39.0765,39.1051,78094.0
2024-05-16 12:10:00,41.02,41.04,40.96,40.96,73558.0,39.1051,39.1241,39.0479,39.0479,73558.0
2024-05-16 12:20:00,40.96,40.97,40.93,40.96,59107.0,39.0479,39.0574,39.0193,39.0479,59107.0
2024-05-16 12:30:00,40.95,40.99,40.94,40.95,65267.0,39.0384,39.0765,39.0288,39.0384,65267.0
2024-05-16 12:40:00,40.94,40.97,40.93,40.94,84994.0,39.0288,39.0574,39.0193,39.0288,84994.0
2024-05-16 12:50:00,40.93,40.95,40.92,40.93,55658.0,39.0193,39.0384,39.0098,39.0193,55658.0
2024-05-16 13:00:00,40.92,40.93,40.85,40.85,55196.0,39.0098,39.0193,38.943,38.943,55196.0
2024-05-16 13:10:00,40.85,40.87,40.8,40.82,104243.0,38.943,38.9621,38.8954,38.9144,104243.0
2024-05-16 13:20:00,40.83,40.92,40.83,40.9,122059.0,38.924,39.0098,38.924,38.9907,122059.0
2024-05-16 13:30:00,40.9,40.91,40.85,40.85,105203.0,38.9907,39.0002,38.943,38.943,105203.0
2024-05-16 13:40:00,40.86,40.87,40.82,40.83,108264.0,38.9526,38.9621,38.9144,38.924,108264.0
2024-05-16 13:50:00,40.84,40.9,40.83,40.88,75230.0,38.9335,38.9907,38.924,38.9716,75230.0
2024-05-16 14:00:00,40.89,40.92,40.86,40.87,60455.0,38.9812,39.0098,38.9526,38.9621,60455.0
2024-05-16 14:10:00,40.88,40.89,40.86,40.87,57335.0,38.9716,38.9812,38.9526,38.9621,57335.0
2024-05-16 14:20:00,40.87,40.95,40.86,40.94,49017.0,38.9621,39.0384,38.9526,39.0288,49017.0
2024-05-16 14:30:00,40.93,40.94,40.88,40.89,165830.0,39.0193,39.0288,38.9716,38.9812,165830.0
2024-05-16 14:40:00,40.89,40.94,40.88,40.9,112405.0,38.9812,39.0288,38.9716,38.9907,112405.0
2024-05-16 14:50:00,40.9,40.94,40.89,40.94,66911.0,38.9907,39.0288,38.9812,39.0288,66911.0
2024-05-16 15:00:00,40.94,40.97,40.91,40.91,92100.0,39.0288,39.0574,39.0002,39.0002,92100.0
2024-05-16 15:10:00,40.91,40.92,40.87,40.91,78064.0,39.0002,39.0098,38.9621,39.0002,78064.0
2024-05-16 15:20:00,40.91,40.92,40.81,40.84,174877.0,39.0002,39.0098,38.9049,38.9335,174877.0
2024-05-16 15:30:00,40.84,40.91,40.84,40.87,191805.0,38.9335,39.0002,38.9335,38.9621,191805.0
2024-05-16 15:40:00,40.86,40.9,40.83,40.88,183412.0,38.9526,38.9907,38.924,38.9716,183412.0
2024-05-16 15:50:00,40.88,41.02,40.86,40.94,797455.0,38.9716,39.1051,38.9526,39.0288,797455.0
2024-05-17 09:30:00,41.12,41.12,40.78,40.79,223753.0,39.2004,39.2004,38.8763,38.8858,223753.0
2024-05-17 09:40:00,40.79,40.95,40.78,40.94,44214.0,38.8858,39.0384,38.8763,39.0288,44214.0
2024-05-17 09:50:00,40.95,41.0,40.93,40.93,61792.0,39.0384,39.086,39.0193,39.0193,61792.0
2024-05-17 10:00:00,40.93,40.94,40.87,40.9,63458.0,39.0193,39.0288,38.9621,38.9907,63458.0
2024-05-17 10:10:00,40.9,40.91,40.81,40.82,49063.0,38.9907,39.0002,38.9049,38.9144,49063.0
2024-05-17 10:20:00,40.82,40.88,40.78,40.88,73958.0,38.9144,38.9716,38.8763,38.9716,73958.0
2024-05-17 10:30:00,40.87,40.88,40.78,40.8,103669.0,38.9621,38.9716,38.8763,38.8954,103669.0
2024-05-17 10:40:00,40.8,40.92,40.8,40.92,79474.0,38.8954,39.0098,38.8954,39.0098,79474.0
2024-05-17 10:50:00,40.92,40.96,40.88,40.96,42604.0,39.0098,39.0479,38.9716,39.0479,42604.0
2024-05-17 11:00:00,40.96,40.99,40.91,40.93,101381.0,39.0479,39.0765,39.0002,39.0193,101381.0
2024-05-17 11:10:00,40.92,41.0,40.92,40.98,53253.0,39.0098,39.086,39.0098,39.0669,53253.0
2024-05-17 11:20:00,40.98,41.04,40.98,40.98,79079.0,39.0669,39.1241,39.0669,39.0669,79079.0
2024-05-17 11:30:00,40.99,41.03,40.96,41.02,33206.0,39.0765,39.1146,39.0479,39.1051,33206.0
2024-05-17 11:40:00,41.02,41.04,41.01,41.03,63106.0,39.1051,39.1241,39.0955,39.1146,63106.0
2024-05-17 11:50:00,41.04,41.06,41.0,41.02,31434.0,39.1241,39.1432,39.086,39.1051,31434.0
2024-05-17 12:00:00,41.02,41.1,41.02,41.09,37221.0,39.1051,39.1813,39.1051,39.1718,37221.0
2024-05-17 12:10:00,41.09,41.12,41.07,41.11,63273.0,39.1718,39.2004,39.1527,39.1909,63273.0
2024-05-17 12:20:00,41.11,41.13,41.08,41.09,71476.0,39.1909,39.2099,39.1623,39.1718,71476.0
2024-05-17 12:30:00,41.09,41.12,41.09,41.11,47268.0,39.1718,39.2004,39.1718,39.1909,47268.0
2024-05-17 12:40:00,41.11,41.13,41.08,41.12,45287.0,39.1909,39.2099,39.1623,39.2004,45287.0
2024-05-17 12:50:00,41.12,41.16,41.11,41.16,120397.0,39.2004,39.2385,39.1909,39.2385,120397.0
2024-05-17 13:00:00,41.16,41.21,41.15,41.21,70580.0,39.2385,39.2862,39.229,39.2862,70580.0
2024-05-17 13:10:00,41.21,41.24,41.19,41.23,66714.0,39.2862,39.3148,39.2671,39.3053,66714.0
2024-05-17 13:20:00,41.23,41.27,41.22,41.27,63067.0,39.3053,39.3434,39.2957,39.3434,63067.0
2024-05-17 13:30:00,41.27,41.27,41.19,41.23,58581.0,39.3434,39.3434,39.2671,39.3053,58581.0
2024-05-17 13:40:00,41.23,41.25,41.21,41.23,64842.0,39.3053,39.3243,39.2862,39.3053,64842.0
2024-05-17 13:50:00,41.23,41.25,41.17,41.18,147348.0,39.3053,39.3243,39.2481,39.2576,147348.0
2024-05-17 14:00:00,41.18,41.21,41.16,41.18,104801.0,39.2576,39.2862,39.2385,39.2576,104801.0
2024-05-17 14:10:00,41.18,41.23,41.17,41.23,103288.0,39.2576,39.3053,39.2481,39.3053,103288.0
2024-05-17 14:20:00,41.23,41.27,41.19,41.27,39403.0,39.3053,39.3434,39.2671,39.3434,39403.0
2024-05-17 14:30:00,41.28,41.29,41.24,41.27,68307.0,39.3529,39.3625,39.3148,39.3434,68307.0
2024-05-17 14:40:00,41.27,41.28,41.22,41.26,59891.0,39.3434,39.3529,39.2957,39.3339,59891.0
2024-05-17 14:50:00,41.26,41.31,41.24,41.29,83719.0,39.3339,39.3815,39.3148,39.3625,83719.0
2024-05-17 15:00:00,41.28,41.29,41.25,41.27,87045.0,39.3529,39.3625,39.3243,39.3434,87045.0
2024-05-17 15:10:00,41.27,41.27,41.21,41.25,60178.0,39.3434,39.3434,39.2862,39.3243,60178.0
2024-05-17 15:20:00,41.25,41.26,41.23,41.25,65047.0,39.3243,39.3339,39.3053,39.3243,65047.0
2024-05-17 15:30:00,41.25,41.29,41.24,41.27,136240.0,39.3243,39.3625,39.3148,39.3434,136240.0
2024-05-17 15:40:00,41.27,41.29,41.23,41.27,190383.0,39.3434,39.3625,39.3053,39.3434,190383.0
2024-05-17 15:50:00,41.26,41.35,41.19,41.28,953541.0,39.3339,39.4197,39.2671,39.3529,953541.0
2024-05-20 09:30:00,41.31,41.44,41.23,41.36,151157.0,39.3815,39.5055,39.3053,39.4292,151157.0
2024-05-20 09:40:00,41.36,41.43,41.27,41.33,75022.0,39.4292,39.4959,39.3434,39.4006,75022.0
2024-05-20 09:50:00,41.33,41.41,41.33,41.41,44656.0,39.4006,39.4769,39.4006,39.4769,44656.0
2024-05-20 10:00:00,41.42,41.47,41.37,41.45,61417.0,39.4864,39.5341,39.4387,39.515,61417.0
2024-05-20 10:10:00,41.46,41.5,41.44,41.46,75499.0,39.5245,39.5627,39.5055,39.5245,75499.0
2024-05-20 10:20:00,41.46,41.5,41.41,41.49,99188.0,39.5245,39.5627,39.4769,39.5531,99188.0
2024-05-20 10:30:00,41.49,41.52,41.46,41.48,58389.0,39.5531,39.5817,39.5245,39.5436,58389.0
2024-05-20 10:40:00,41.48,41.49,41.44,41.46,49638.0,39.5436,39.5531,39.5055,39.5245,49638.0
2024-05-20 10:50:00,41.47,41.52,41.43,41.52,69038.0,39.5341,39.5817,39.4959,39.5817,69038.0
2024-05-20 11:00:00,41.52,41.53,41.47,41.5,42178.0,39.5817,39.5913,39.5341,39.5627,42178.0
2024-05-20 11:10:00,41.51,41.53,41.49,41.5,71458.0,39.5722,39.5913,39.5531,39.5627,71458.0
2024-05-20 11:20:00,41.5,41.51,41.47,41.51,53927.0,39.5627,39.5722,39.5341,39.5722,53927.0
2024-05-20 11:30:00,41.51,41.52,41.48,41.49,100966.0,39.5722,39.5817,39.5436,39.5531,100966.0
2024-05-20 11:40:00,41.5,41.5,41.45,41.48,65362.0,39.5627,39.5627,39.515,39.5436,65362.0
2024-05-20 11:50:00,41.48,41.52,41.46,41.51,67253.0,39.5436,39.5817,39.5245,39.5722,67253.0
2024-05-20 12:00:00,41.52,41.53,41.46,41.47,72619.0,39.5817,39.5913,39.5245,39.5341,72619.0
2024-05-20 12:10:00,41.47,41.49,41.44,41.46,84923.0,39.5341,39.5531,39.5055,39.5245,84923.0
2024-05-20 12:20:00,41.46,41.49,41.43,41.48,63952.0,39.5245,39.5531,39.4959,39.5436,63952.0
2024-05-20 12:30:00,41.48,41.49,41.43,41.44,46969.0,39.5436,39.5531,39.4959,39.5055,46969.0
2024-05-20 12:40:00,41.44,41.44,41.38,41.39,34694.0,39.5055,39.5055,39.4483,39.4578,34694.0
2024-05-20 12:50:00,41.38,41.4,41.36,41.37,50595.0,39.4483,39.4673,39.4292,39.4387,50595.0
2024-05-20 13:00:00,41.37,41.39,41.35,41.37,46607.0,39.4387,39.4578,39.4197,39.4387,46607.0
2024-05-20 13:10:00,41.36,41.39,41.35,41.37,46295.0,39.4292,39.4578,39.4197,39.4387,46295.0
2024-05-20 13:20:00,41.37,41.37,41.31,41.33,65845.0,39.4387,39.4387,39.3815,39.4006,65845.0
2024-05-20 13:30:00,41.32,41.38,41.3,41.36,77046.0,39.3911,39.4483,39.372,39.4292,77046.0
2024-05-20 13:40:00,41.37,41.4,41.34,41.36,58566.0,39.4387,39.4673,39.4101,39.4292,58566.0
2024-05-20 13:50:00,41.37,41.37,41.32,41.34,35305.0,39.4387,39.4387,39.3911,39.4101,35305.0
2024-05-20 14:00:00,41.34,41.34,41.29,41.32,53117.0,39.4101,39.4101,39.3625,39.3911,53117.0
2024-05-20 14:10:00,41.32,41.34,41.29,41.3,44164.0,39.3911,39.4101,39.3625,39.372,44164.0
2024-05-20 14:20:00,41.3,41.37,41.29,41.37,40135.0,39.372,39.4387,39.3625,39.4387,40135.0
2024-05-20 14:30:00,41.36,41.37,41.34,41.34,41831.0,39.4292,39.4387,39.4101,39.4101,41831.0
2024-05-20 14:40:00,41.34,41.36,41.33,41.34,42279.0,39.4101,39.4292,39.4006,39.4101,42279.0
2024-05-20 14:50:00,41.34,41.37,41.32,41.34,43174.0,39.4101,39.4387,39.3911,39.4101,43174.0
2024-05-20 15:00:00,41.34,41.36,41.31,41.34,47737.0,39.4101,39.4292,39.3815,39.4101,47737.0
2024-05-20 15:10:00,41.34,41.37,41.34,41.36,54245.0,39.4101,39.4387,39.4101,39.4292,54245.0
2024-05-20 15:20:00,41.36,41.39,41.36,41.36,63171.0,39.4292,39.4578,39.4292,39.4292,63171.0
2024-05-20 15:30:00,41.36,41.41,41.36,41.4,104878.0,39.4292,39.4769,39.4292,39.4673,104878.0
2024-05-20 15:40:00,41.41,41.43,41.4,41.43,143693.0,39.4769,39.4959,39.4673,39.4959,143693.0
2024-05-20 15:50:00,41.43,41.52,41.4,41.45,826038.0,39.4959,39.5817,39.4673,39.515,826038.0
2024-05-21 09:30:00,41.53,41.56,41.37,41.45,160633.0,39.5913,39.6199,39.4387,39.515,160633.0
2024-05-21 09:40:00,41.46,41.69,41.46,41.66,47319.0,39.5245,39.7438,39.5245,39.7152,47319.0
2024-05-21 09:50:00,41.66,41.68,41.56,41.59,108971.0,39.7152,39.7343,39.6199,39.6485,108971.0
2024-05-21 10:00:00,41.58,41.69,41.58,41.68,103218.0,39.6389,39.7438,39.6389,39.7343,103218.0
2024-05-21 10:10:00,41.68,41.7,41.62,41.7,44259.0,39.7343,39.7533,39.6771,39.7533,44259.0
2024-05-21 10:20:00,41.7,41.81,41.68,41.8,83975.0,39.7533,39.8582,39.7343,39.8487,83975.0
2024-05-21 10:30:00,41.81,41.84,41.78,41.83,107694.0,39.8582,39.8868,39.8296,39.8773,107694.0
2024-05-21 10:40:00,41.82,41.87,41.81,41.85,81838.0,39.8677,39.9154,39.8582,39.8963,81838.0
2024-05-21 10:50:00,41.85,41.86,41.8,41.8,51564.0,39.8963,39.9059,39.8487,39.8487,51564.0
2024-05-21 11:00:00,41.8,41.85,41.78,41.84,60237.0,39.8487,39.8963,39.8296,39.8868,60237.0
2024-05-21 11:10:00,41.85,41.86,41.83,41.86,38652.0,39.8963,39.9059,39.8773,39.9059,38652.0
2024-05-21 11:20:00,41.85,41.86,41.83,41.84,55619.0,39.8963,39.9059,39.8773,39.8868,55619.0
2024-05-21 11:30:00,41.84,41.84,41.78,41.78,67500.0,39.8868,39.8868,39.8296,39.8296,67500.0
2024-05-21 11:40:00,41.78,41.81,41.76,41.77,77367.0,39.8296,39.8582,39.8105,39.8201,77367.0
2024-05-21 11:50:00,41.77,41.78,41.73,41.75,63492.0,39.8201,39.8296,39.7819,39.801,63492.0
2024-05-21 12:00:00,41.75,41.82,41.73,41.81,92306.0,39.801,39.8677,39.7819,39.8582,92306.0
2024-05-21 12:10:00,41.81,41.87,41.81,41.87,117920.0,39.8582,39.9154,39.8582,39.9154,117920.0
2024-05-21 12:20:00,41.86,41.89,41.83,41.84,77600.0,39.9059,39.9345,39.8773,39.8868,77600.0
2024-05-21 12:30:00,41.84,41.84,41.81,41.84,36241.0,39.8868,39.8868,39.8582,39.8868,36241.0
2024-05-21 12:40:00,41.84,41.86,41.83,41.84,46443.0,39.8868,39.9059,39.8773,39.8868,46443.0
2024-05-21 12:50:00,41.85,41.87,41.79,41.8,55778.0,39.8963,39.9154,39.8391,39.8487,55778.0
2024-05-21 13:00:00,41.8,41.82,41.78,41.79,30045.0,39.8487,39.8677,39.8296,39.8391,30045.0
2024-05-21 13:10:00,41.78,41.84,41.75,41.83,74117.0,39.8296,39.8868,39.801,39.8773,74117.0
2024-05-21 13:20:00,41.82,41.84,41.8,41.8,42567.0,39.8677,39.8868,39.8487,39.8487,42567.0
2024-05-21 13:30:00,41.8,41.81,41.75,41.77,42722.0,39.8487,39.8582,39.801,39.8201,42722.0
2024-05-21 13:40:00,41.77,41.82,41.77,41.81,57553.0,39.8201,39.8677,39.8201,39.8582,57553.0
2024-05-21 13:50:00,41.81,41.85,41.8,41.84,82894.0,39.8582,39.8963,39.8487,39.8868,82894.0
2024-05-21 14:00:00,41.85,41.85,41.75,41.76,62413.0,39.8963,39.8963,39.801,39.8105,62413.0
2024-05-21 14:10:00,41.77,41.78,41.72,41.75,48205.0,39.8201,39.8296,39.7724,39.801,48205.0
2024-05-21 14:20:00,41.76,41.78,41.75,41.77,34559.0,39.8105,39.8296,39.801,39.8201,34559.0
2024-05-21 14:30:00,41.77,41.78,41.72,41.72,50764.0,39.8201,39.8296,39.7724,39.7724,50764.0
2024-05-21 14:40:00,41.72,41.72,41.68,41.7,61327.0,39.7724,39.7724,39.7343,39.7533,61327.0
2024-05-21 14:50:00,41.7,41.72,41.67,41.71,53400.0,39.7533,39.7724,39.7247,39.7629,53400.0
2024-05-21 15:00:00,41.71,41.73,41.7,41.73,77331.0,39.7629,39.7819,39.7533,39.7819,77331.0
2024-05-21 15:10:00,41.73,41.78,41.72,41.77,92202.0,39.7819,39.8296,39.7724,39.8201,92202.0
2024-05-21 15:20:00,41.77,41.79,41.74,41.76,88628.0,39.8201,39.8391,39.7915,39.8105,88628.0
2024-05-21 15:30:00,41.76,41.81,41.76,41.79,106338.0,39.8105,39.8582,39.8105,39.8391,106338.0
2024-05-21 15:40:00,41.79,41.81,41.76,41.79,205479.0,39.8391,39.8582,39.8105,39.8391,205479.0
2024-05-21 15:50:00,41.8,41.8,41.75,41.79,585483.0,39.8487,39.8487,39.801,39.8391,585483.0
2024-05-22 09:30:00,41.57,41.64,41.41,41.55,252516.0,39.6294,39.6961,39.4769,39.6103,252516.0
2024-05-22 09:40:00,41.55,41.55,41.24,41.26,49821.0,39.6103,39.6103,39.3148,39.3339,49821.0
2024-05-22 09:50:00,41.24,41.28,41.18,41.23,63960.0,39.3148,39.3529,39.2576,39.3053,63960.0
2024-05-22 10:00:00,41.23,41.26,41.13,41.15,67867.0,39.3053,39.3339,39.2099,39.229,67867.0
2024-05-22 10:10:00,41.15,41.15,40.94,40.96,78063.0,39.229,39.229,39.0288,39.0479,78063.0
2024-05-22 10:20:00,40.96,41.0,40.9,40.91,107720.0,39.0479,39.086,38.9907,39.0002,107720.0
2024-05-22 10:30:00,40.92,40.97,40.9,40.96,110610.0,39.0098,39.0574,38.9907,39.0479,110610.0
2024-05-22 10:40:00,40.96,41.09,40.96,41.02,141909.0,39.0479,39.1718,39.0479,39.1051,141909.0
2024-05-22 10:50:00,41.02,41.05,40.99,41.02,86802.0,39.1051,39.1337,39.0765,39.1051,86802.0
2024-05-22 11:00:00,41.02,41.04,40.92,40.94,127459.0,39.1051,39.1241,39.0098,39.0288,127459.0
2024-05-22 11:10:00,40.95,40.96,40.89,40.9,56708.0,39.0384,39.0479,38.9812,38.9907,56708.0
2024-05-22 11:20:00,40.91,40.93,40.84,40.84,78651.0,39.0002,39.0193,38.9335,38.9335,78651.0
2024-05-22 11:30:00,40.84,40.93,40.82,40.93,119471.0,38.9335,39.0193,38.9144,39.0193,119471.0
2024-05-22 11:40:00,40.93,40.97,40.86,40.88,133601.0,39.0193,39.0574,38.9526,38.9716,133601.0
2024-05-22 11:50:00,40.87,40.88,40.81,40.88,46342.0,38.9621,38.9716,38.9049,38.9716,46342.0
2024-05-22 12:00:00,40.87,40.9,40.86,40.88,46824.0,38.9621,38.9907,38.9526,38.9716,46824.0
2024-05-22 12:10:00,40.88,40.94,40.86,40.9,109848.0,38.9716,39.0288,38.9526,38.9907,109848.0
2024-05-22 12:20:00,40.9,40.94,40.9,40.92,59018.0,38.9907,39.0288,38.9907,39.0098,59018.0
2024-05-22 12:30:00,40.93,40.94,40.91,40.93,50891.0,39.0193,39.0288,39.0002,39.0193,50891.0
2024-05-22 12:40:00,40.93,40.97,40.91,40.92,69860.0,39.0193,39.0574,39.0002,39.0098,69860.0
2024-05-22 12:50:00,40.92,40.94,40.89,40.91,59251.0,39.0098,39.0288,38.9812,39.0002,59251.0
2024-05-22 13:00:00,40.91,40.95,40.9,40.94,61544.0,39.0002,39.0384,38.9907,39.0288,61544.0
2024-05-22 13:10:00,40.94,41.0,40.92,41.0,65563.0,39.0288,39.086,39.0098,39.086,65563.0
2024-05-22 13:20:00,41.0,41.0,40.87,40.87,106216.0,39.086,39.086,38.9621,38.9621,106216.0
2024-05-22 13:30:00,40.88,40.89,40.82,40.84,45727.0,38.9716,38.9812,38.9144,38.9335,45727.0
2024-05-22 13:40:00,40.84,40.86,40.8,40.85,103703.0,38.9335,38.9526,38.8954,38.943,103703.0
2024-05-22 13:50:00,40.84,40.89,40.84,40.87,136848.0,38.9335,38.9812,38.9335,38.9621,136848.0
2024-05-22 14:00:00,40.87,40.88,40.79,40.8,154454.0,38.9621,38.9716,38.8858,38.8954,154454.0
2024-05-22 14:10:00,40.8,40.84,40.77,40.77,60300.0,38.8954,38.9335,38.8668,38.8668,60300.0
2024-05-22 14:20:00,40.77,40.79,40.72,40.77,84383.0,38.8668,38.8858,38.8191,38.8668,84383.0
2024-05-22 14:30:00,40.77,40.8,40.75,40.77,132832.0,38.8668,38.8954,38.8477,38.8668,132832.0
2024-05-22 14:40:00,40.77,40.78,40.67,40.73,77872.0,38.8668,38.8763,38.7714,38.8286,77872.0
2024-05-22 14:50:00,40.72,40.73,40.65,40.65,72977.0,38.8191,38.8286,38.7524,38.7524,72977.0
2024-05-22 15:00:00,40.65,40.68,40.62,40.65,113727.0,38.7524,38.781,38.7238,38.7524,113727.0
2024-05-22 15:10:00,40.64,40.67,40.59,40.61,108685.0,38.7428,38.7714,38.6952,38.7142,108685.0
2024-05-22 15:20:00,40.61,40.65,40.6,40.65,76439.0,38.7142,38.7524,38.7047,38.7524,76439.0
2024-05-22 15:30:00,40.64,40.67,40.61,40.63,109451.0,38.7428,38.7714,38.7142,38.7333,109451.0
2024-05-22 15:40:00,40.63,40.67,40.56,40.62,256179.0,38.7333,38.7714,38.6666,38.7238,256179.0
2024-05-22 15:50:00,40.62,40.73,40.61,40.72,830554.0,38.7238,38.8286,38.7142,38.8191,830554.0
2024-05-23 09:30:00,40.73,40.83,40.65,40.77,80466.0,38.8286,38.924,38.7524,38.8668,80466.0
2024-05-23 09:40:00,40.77,40.88,40.69,40.69,64941.0,38.8668,38.9716,38.7905,38.7905,64941.0
2024-05-23 09:50:00,40.69,40.72,40.62,40.68,45747.0,38.7905,38.8191,38.7238,38.781,45747.0
2024-05-23 10:00:00,40.69,40.72,40.47,40.48,88463.0,38.7905,38.8191,38.5808,38.5903,88463.0
2024-05-23 10:10:00,40.47,40.55,40.44,40.49,102675.0,38.5808,38.657,38.5522,38.5998,102675.0
2024-05-23 10:20:00,40.5,40.58,40.47,40.55,71483.0,38.6094,38.6856,38.5808,38.657,71483.0
2024-05-23 10:30:00,40.55,40.58,40.46,40.48,72658.0,38.657,38.6856,38.5712,38.5903,72658.0
2024-05-23 10:40:00,40.48,40.51,40.41,40.48,85233.0,38.5903,38.6189,38.5236,38.5903,85233.0
2024-05-23 10:50:00,40.48,40.49,40.42,40.42,109624.0,38.5903,38.5998,38.5331,38.5331,109624.0
2024-05-23 11:00:00,40.43,40.62,40.4,40.61,64485.0,38.5426,38.7238,38.514,38.7142,64485.0
2024-05-23 11:10:00,40.61,40.61,40.55,40.59,36761.0,38.7142,38.7142,38.657,38.6952,36761.0
2024-05-23 11:20:00,40.59,40.61,40.55,40.57,28475.0,38.6952,38.7142,38.657,38.6761,28475.0
2024-05-23 11:30:00,40.58,40.63,40.57,40.62,56821.0,38.6856,38.7333,38.6761,38.7238,56821.0
2024-05-23 11:40:00,40.63,40.65,40.59,40.59,37313.0,38.7333,38.7524,38.6952,38.6952,37313.0
2024-05-23 11:50:00,40.59,40.64,40.58,40.59,38038.0,38.6952,38.7428,38.6856,38.6952,38038.0
2024-05-23 12:00:00,40.59,40.6,40.5,40.5,79360.0,38.6952,38.7047,38.6094,38.6094,79360.0
2024-05-23 12:10:00,40.5,40.53,40.48,40.52,56212.0,38.6094,38.638,38.5903,38.6284,56212.0
2024-05-23 12:20:00,40.52,40.56,40.51,40.54,41412.0,38.6284,38.6666,38.6189,38.6475,41412.0
2024-05-23 12:30:00,40.53,40.55,40.52,40.52,36672.0,38.638,38.657,38.6284,38.6284,36672.0
2024-05-23 12:40:00,40.53,40.53,40.47,40.48,41934.0,38.638,38.638,38.5808,38.5903,41934.0
2024-05-23 12:50:00,40.48,40.49,40.42,40.45,73302.0,38.5903,38.5998,38.5331,38.5617,73302.0
2024-05-23 13:00:00,40.45,40.46,40.4,40.43,35484.0,38.5617,38.5712,38.514,38.5426,35484.0
2024-05-23 13:10:00,40.43,40.43,40.34,40.34,60192.0,38.5426,38.5426,38.4568,38.4568,60192.0
2024-05-23 13:20:00,40.34,40.35,40.3,40.33,108262.0,38.4568,38.4664,38.4187,38.4473,108262.0
2024-05-23 13:30:00,40.33,40.33,40.24,40.25,69575.0,38.4473,38.4473,38.3615,38.371,69575.0
2024-05-23 13:40:00,40.24,40.27,40.21,40.22,64249.0,38.3615,38.3901,38.3329,38.3424,64249.0
2024-05-23 13:50:00,40.22,40.28,40.14,40.17,88927.0,38.3424,38.3996,38.2662,38.2948,88927.0
2024-05-23 14:00:00,40.18,40.18,40.1,40.15,88513.0,38.3043,38.3043,38.228,38.2757,88513.0
2024-05-23 14:10:00,40.15,40.18,40.11,40.13,67785.0,38.2757,38.3043,38.2376,38.2566,67785.0
2024-05-23 14:20:00,40.13,40.19,40.1,40.19,86288.0,38.2566,38.3138,38.228,38.3138,86288.0
2024-05-23 14:30:00,40.19,40.19,40.14,40.15,66565.0,38.3138,38.3138,38.2662,38.2757,66565.0
2024-05-23 14:40:00,40.15,40.2,40.14,40.15,86536.0,38.2757,38.3234,38.2662,38.2757,86536.0
2024-05-23 14:50:00,40.15,40.15,40.04,40.05,98398.0,38.2757,38.2757,38.1708,38.1804,98398.0
2024-05-23 15:00:00,40.05,40.08,40.03,40.07,112668.0,38.1804,38.209,38.1613,38.1994,112668.0
2024-05-23 15:10:00,40.08,40.09,40.05,40.08,91969.0,38.209,38.2185,38.1804,38.209,91969.0
2024-05-23 15:20:00,40.08,40.1,40.02,40.05,101536.0,38.209,38.228,38.1518,38.1804,101536.0
2024-05-23 15:30:00,40.05,40.09,40.04,40.09,103044.0,38.1804,38.2185,38.1708,38.2185,103044.0
2024-05-23 15:40:00,40.08,40.14,40.07,40.13,150266.0,38.209,38.2662,38.1994,38.2566,150266.0
2024-05-23 15:50:00,40.13,40.18,40.09,40.11,538223.0,38.2566,38.3043,38.2185,38.2376,538223.0
2024-05-24 09:30:00,40.3,40.4,40.24,40.35,78936.0,38.4187,38.514,38.3615,38.4664,78936.0
2024-05-24 09:40:00,40.35,40.36,40.08,40.09,68984.0,38.4664,38.4759,38.209,38.2185,68984.0
2024-05-24 09:50:00,40.09,40.14,40.05,40.08,49111.0,38.2185,38.2662,38.1804,38.209,49111.0
2024-05-24 10:00:00,40.09,40.16,40.07,40.11,108726.0,38.2185,38.2852,38.1994,38.2376,108726.0
2024-05-24 10:10:00,40.11,40.15,40.02,40.06,99762.0,38.2376,38.2757,38.1518,38.1899,99762.0
2024-05-24 10:20:00,40.06,40.09,40.01,40.08,74517.0,38.1899,38.2185,38.1422,38.209,74517.0
2024-05-24 10:30:00,40.08,40.09,39.97,39.98,35412.0,38.209,38.2185,38.1041,38.1136,35412.0
2024-05-24 10:40:00,39.97,40.02,39.96,40.01,37785.0,38.1041,38.1518,38.0946,38.1422,37785.0
2024-05-24 10:50:00,40.01,40.04,40.0,40.02,41441.0,38.1422,38.1708,38.1327,38.1518,41441.0
2024-05-24 11:00:00,40.03,40.19,40.01,40.19,27388.0,38.1613,38.3138,38.1422,38.3138,27388.0
2024-05-24 11:10:00,40.19,40.25,40.17,40.22,57774.0,38.3138,38.371,38.2948,38.3424,57774.0
2024-05-24 11:20:00,40.22,40.22,40.07,40.08,67673.0,38.3424,38.3424,38.1994,38.209,67673.0
2024-05-24 11:30:00,40.08,40.14,40.04,40.04,58803.0,38.209,38.2662,38.1708,38.1708,58803.0
2024-05-24 11:40:00,40.05,40.06,40.0,40.02,51644.0,38.1804,38.1899,38.1327,38.1518,51644.0
2024-05-24 11:50:00,40.02,40.05,40.01,40.01,42737.0,38.1518,38.1804,38.1422,38.1422,42737.0
2024-05-24 12:00:00,40.02,40.07,39.98,40.05,66696.0,38.1518,38.1994,38.1136,38.1804,66696.0
2024-05-24 12:10:00,40.05,40.07,40.02,40.06,50412.0,38.1804,38.1994,38.1518,38.1899,50412.0
2024-05-24 12:20:00,40.06,40.09,40.03,40.07,50087.0,38.1899,38.2185,38.1613,38.1994,50087.0
2024-05-24 12:30:00,40.08,40.09,40.02,40.02,63963.0,38.209,38.2185,38.1518,38.1518,63963.0
2024-05-24 12:40:00,40.02,40.03,39.97,39.98,45104.0,38.1518,38.1613,38.1041,38.1136,45104.0
2024-05-24 12:50:00,39.99,40.01,39.96,39.97,173231.0,38.1232,38.1422,38.0946,38.1041,173231.0
2024-05-24 13:00:00,39.98,39.99,39.93,39.94,48416.0,38.1136,38.1232,38.066,38.0755,48416.0
2024-05-24 13:10:00,39.95,39.97,39.94,39.96,39683.0,38.085,38.1041,38.0755,38.0946,39683.0
2024-05-24 13:20:00,39.96,39.98,39.93,39.95,51108.0,38.0946,38.1136,38.066,38.085,51108.0
2024-05-24 13:30:00,39.95,39.96,39.94,39.96,29263.0,38.085,38.0946,38.0755,38.0946,29263.0
2024-05-24 13:40:00,39.96,39.97,39.94,39.96,24047.0,38.0946,38.1041,38.0755,38.0946,24047.0
2024-05-24 13:50:00,39.96,39.97,39.94,39.95,35793.0,38.0946,38.1041,38.0755,38.085,35793.0
2024-05-24 14:00:00,39.95,39.97,39.94,39.97,28790.0,38.085,38.1041,38.0755,38.1041,28790.0
2024-05-24 14:10:00,39.97,39.97,39.95,39.96,21785.0,38.1041,38.1041,38.085,38.0946,21785.0
2024-05-24 14:20:00,39.95,39.96,39.89,39.89,63413.0,38.085,38.0946,38.0278,38.0278,63413.0
2024-05-24 14:30:00,39.89,39.95,39.88,39.95,49827.0,38.0278,38.085,38.0183,38.085,49827.0
2024-05-24 14:40:00,39.95,39.97,39.94,39.97,30352.0,38.085,38.1041,38.0755,38.1041,30352.0
2024-05-24 14:50:00,39.97,39.97,39.93,39.94,56461.0,38.1041,38.1041,38.066,38.0755,56461.0
2024-05-24 15:00:00,39.94,39.94,39.9,39.94,63518.0,38.0755,38.0755,38.0374,38.0755,63518.0
2024-05-24 15:10:00,39.94,39.94,39.91,39.93,60849.0,38.0755,38.0755,38.0469,38.066,60849.0
2024-05-24 15:20:00,39.93,39.97,39.91,39.94,152338.0,38.066,38.1041,38.0469,38.0755,152338.0
2024-05-24 15:30:00,39.94,40.06,39.93,40.05,59900.0,38.0755,38.1899,38.066,38.1804,59900.0
2024-05-24 15:40:00,40.05,40.11,40.04,40.08,91420.0,38.1804,38.2376,38.1708,38.209,91420.0
2024-05-24 15:50:00,40.09,40.14,40.05,40.14,327889.0,38.2185,38.2662,38.1804,38.2662,327889.0
2024-05-28 09:30:00,40.17,40.43,40.17,40.21,114438.0,38.2948,38.5426,38.2948,38.3329,114438.0
2024-05-28 09:40:00,40.22,40.34,40.15,40.33,38128.0,38.3424,38.4568,38.2757,38.4473,38128.0
2024-05-28 09:50:00,40.33,40.36,40.22,40.22,43470.0,38.4473,38.4759,38.3424,38.3424,43470.0
2024-05-28 10:00:00,40.23,40.24,40.11,40.18,45807.0,38.352,38.3615,38.2376,38.3043,45807.0
2024-05-28 10:10:00,40.17,40.23,40.11,40.18,61859.0,38.2948,38.352,38.2376,38.3043,61859.0
2024-05-28 10:20:00,40.17,40.21,40.13,40.13,62846.0,38.2948,38.3329,38.2566,38.2566,62846.0
2024-05-28 10:30:00,40.12,40.14,40.1,40.12,51791.0,38.2471,38.2662,38.228,38.2471,51791.0
2024-05-28 10:40:00,40.13,40.24,40.11,40.23,46032.0,38.2566,38.3615,38.2376,38.352,46032.0
2024-05-28 10:50:00,40.25,40.33,40.24,40.27,30951.0,38.371,38.4473,38.3615,38.3901,30951.0
2024-05-28 11:00:00,40.27,40.3,40.25,40.27,127311.0,38.3901,38.4187,38.371,38.3901,127311.0
2024-05-28 11:10:00,40.28,40.36,40.26,40.32,44299.0,38.3996,38.4759,38.3806,38.4378,44299.0
2024-05-28 11:20:00,40.32,40.38,40.31,40.34,41971.0,38.4378,38.495,38.4282,38.4568,41971.0
2024-05-28 11:30:00,40.34,40.36,40.32,40.35,31016.0,38.4568,38.4759,38.4378,38.4664,31016.0
2024-05-28 11:40:00,40.36,40.38,40.34,40.37,29085.0,38.4759,38.495,38.4568,38.4854,29085.0
2024-05-28 11:50:00,40.37,40.4,40.33,40.38,49336.0,38.4854,38.514,38.4473,38.495,49336.0
2024-05-28 12:00:00,40.38,40.42,40.37,40.41,45567.0,38.495,38.5331,38.4854,38.5236,45567.0
2024-05-28 12:10:00,40.42,40.44,40.4,40.43,26012.0,38.5331,38.5522,38.514,38.5426,26012.0
2024-05-28 12:20:00,40.43,40.45,40.4,40.41,24895.0,38.5426,38.5617,38.514,38.5236,24895.0
2024-05-28 12:30:00,40.41,40.44,40.4,40.43,24562.0,38.5236,38.5522,38.514,38.5426,24562.0
2024-05-28 12:40:00,40.43,40.46,40.4,40.41,28596.0,38.5426,38.5712,38.514,38.5236,28596.0
2024-05-28 12:50:00,40.42,40.43,40.38,40.39,21370.0,38.5331,38.5426,38.495,38.5045,21370.0
2024-05-28 13:00:00,40.39,40.39,40.31,40.36,24960.0,38.5045,38.5045,38.4282,38.4759,24960.0
2024-05-28 13:10:00,40.36,40.39,40.34,40.39,25134.0,38.4759,38.5045,38.4568,38.5045,25134.0
2024-05-28 13:20:00,40.39,40.39,40.35,40.36,22086.0,38.5045,38.5045,38.4664,38.4759,22086.0
2024-05-28 13:30:00,40.35,40.37,40.34,40.36,32497.0,38.4664,38.4854,38.4568,38.4759,32497.0
2024-05-28 13:40:00,40.36,40.36,40.29,40.3,54397.0,38.4759,38.4759,38.4092,38.4187,54397.0
2024-05-28 13:50:00,40.3,40.31,40.26,40.3,37038.0,38.4187,38.4282,38.3806,38.4187,37038.0
2024-05-28 14:00:00,40.3,40.32,40.26,40.3,42240.0,38.4187,38.4378,38.3806,38.4187,42240.0
2024-05-28 14:10:00,40.31,40.37,40.3,40.36,55787.0,38.4282,38.4854,38.4187,38.4759,55787.0
2024-05-28 14:20:00,40.37,40.37,40.3,40.32,65817.0,38.4854,38.4854,38.4187,38.4378,65817.0
2024-05-28 14:30:00,40.32,40.34,40.3,40.33,33331.0,38.4378,38.4568,38.4187,38.4473,33331.0
2024-05-28 14:40:00,40.33,40.36,40.33,40.35,34179.0,38.4473,38.4759,38.4473,38.4664,34179.0
2024-05-28 14:50:00,40.36,40.39,40.31,40.37,63088.0,38.4759,38.5045,38.4282,38.4854,63088.0
2024-05-28 15:00:00,40.38,40.45,40.37,40.44,68225.0,38.495,38.5617,38.4854,38.5522,68225.0
2024-05-28 15:10:00,40.45,40.5,40.44,40.5,75175.0,38.5617,38.6094,38.5522,38.6094,75175.0
2024-05-28 15:20:00,40.5,40.59,40.49,40.55,134149.0,38.6094,38.6952,38.5998,38.657,134149.0
2024-05-28 15:30:00,40.55,40.62,40.5,40.62,145859.0,38.657,38.7238,38.6094,38.7238,145859.0
2024-05-28 15:40:00,40.62,40.71,40.6,40.7,172453.0,38.7238,38.8096,38.7047,38.8,172453.0
2024-05-28 15:50:00,40.71,40.76,40.65,40.67,942235.0,38.8096,38.8572,38.7524,38.7714,942235.0
2024-05-29 09:30:00,40.56,40.59,40.2,40.33,122228.0,38.6666,38.6952,38.3234,38.4473,122228.0
2024-05-29 09:40:00,40.32,40.35,40.19,40.22,48201.0,38.4378,38.4664,38.3138,38.3424,48201.0
2024-05-29 09:50:00,40.22,40.26,40.08,40.14,38138.0,38.3424,38.3806,38.209,38.2662,38138.0
2024-05-29 10:00:00,40.15,40.23,40.1,40.18,66365.0,38.2757,38.352,38.228,38.3043,66365.0
2024-05-29 10:10:00,40.18,40.22,40.16,40.19,72921.0,38.3043,38.3424,38.2852,38.3138,72921.0
2024-05-29 10:20:00,40.19,40.25,40.15,40.24,62236.0,38.3138,38.371,38.2757,38.3615,62236.0
2024-05-29 10:30:00,40.23,40.26,40.16,40.23,43455.0,38.352,38.3806,38.2852,38.352,43455.0
2024-05-29 10:40:00,40.23,40.25,40.17,40.24,44043.0,38.352,38.371,38.2948,38.3615,44043.0
2024-05-29 10:50:00,40.24,40.25,40.19,40.24,29570.0,38.3615,38.371,38.3138,38.3615,29570.0
2024-05-29 11:00:00,40.24,40.24,40.13,40.14,47728.0,38.3615,38.3615,38.2566,38.2662,47728.0
2024-05-29 11:10:00,40.13,40.18,40.12,40.16,19934.0,38.2566,38.3043,38.2471,38.2852,19934.0
2024-05-29 11:20:00,40.16,40.18,40.11,40.12,33068.0,38.2852,38.3043,38.2376,38.2471,33068.0
2024-05-29 11:30:00,40.12,40.17,40.09,40.14,36369.0,38.2471,38.2948,38.2185,38.2662,36369.0
2024-05-29 11:40:00,40.15,40.16,40.09,40.13,70944.0,38.2757,38.2852,38.2185,38.2566,70944.0
2024-05-29 11:50:00,40.13,40.16,40.1,40.1,31038.0,38.2566,38.2852,38.228,38.228,31038.0
2024-05-29 12:00:00,40.11,40.11,40.06,40.11,32557.0,38.2376,38.2376,38.1899,38.2376,32557.0
2024-05-29 12:10:00,40.1,40.11,40.06,40.1,34353.0,38.228,38.2376,38.1899,38.228,34353.0
2024-05-29 12:20:00,40.1,40.15,40.09,40.14,37057.0,38.228,38.2757,38.2185,38.2662,37057.0
2024-05-29 12:30:00,40.14,40.21,40.13,40.2,30697.0,38.2662,38.3329,38.2566,38.3234,30697.0
2024-05-29 12:40:00,40.19,40.19,40.14,40.16,21822.0,38.3138,38.3138,38.2662,38.2852,21822.0
2024-05-29 12:50:00,40.16,40.18,40.13,40.15,33730.0,38.2852,38.3043,38.2566,38.2757,33730.0
2024-05-29 13:00:00,40.15,40.16,40.1,40.15,42374.0,38.2757,38.2852,38.228,38.2757,42374.0
2024-05-29 13:10:00,40.16,40.22,40.12,40.2,87104.0,38.2852,38.3424,38.2471,38.3234,87104.0
2024-05-29 13:20:00,40.21,40.22,40.19,40.2,33039.0,38.3329,38.3424,38.3138,38.3234,33039.0
2024-05-29 13:30:00,40.2,40.2,40.11,40.13,68216.0,38.3234,38.3234,38.2376,38.2566,68216.0
2024-05-29 13:40:00,40.12,40.12,40.06,40.08,18104.0,38.2471,38.2471,38.1899,38.209,18104.0
2024-05-29 13:50:00,40.09,40.13,40.07,40.11,23494.0,38.2185,38.2566,38.1994,38.2376,23494.0
2024-05-29 14:00:00,40.11,40.13,40.08,40.11,40010.0,38.2376,38.2566,38.209,38.2376,40010.0
2024-05-29 14:10:00,40.12,40.13,40.09,40.11,71496.0,38.2471,38.2566,38.2185,38.2376,71496.0
2024-05-29 14:20:00,40.12,40.15,40.11,40.12,34874.0,38.2471,38.2757,38.2376,38.2471,34874.0
2024-05-29 14:30:00,40.11,40.13,40.1,40.11,29884.0,38.2376,38.2566,38.228,38.2376,29884.0
2024-05-29 14:40:00,40.11,40.15,40.1,40.1,35520.0,38.2376,38.2757,38.228,38.228,35520.0
2024-05-29 14:50:00,40.1,40.12,40.06,40.11,73659.0,38.228,38.2471,38.1899,38.2376,73659.0
2024-05-29 15:00:00,40.11,40.14,40.1,40.12,55147.0,38.2376,38.2662,38.228,38.2471,55147.0
2024-05-29 15:10:00,40.12,40.15,40.1,40.13,40858.0,38.2471,38.2757,38.228,38.2566,40858.0
2024-05-29 15:20:00,40.14,40.19,40.13,40.14,56627.0,38.2662,38.3138,38.2566,38.2662,56627.0
2024-05-29 15:30:00,40.14,40.18,40.1,40.17,95363.0,38.2662,38.3043,38.228,38.2948,95363.0
2024-05-29 15:40:00,40.17,40.19,40.12,40.12,112216.0,38.2948,38.3138,38.2471,38.2471,112216.0
2024-05-29 15:50:00,40.12,40.17,40.08,40.11,395258.0,38.2471,38.2948,38.209,38.2376,395258.0
2024-05-30 09:30:00,40.17,40.3,40.11,40.11,91320.0,38.2948,38.4187,38.2376,38.2376,91320.0
2024-05-30 09:40:00,40.12,40.2,40.11,40.14,54075.0,38.2471,38.3234,38.2376,38.2662,54075.0
2024-05-30 09:50:00,40.15,40.19,40.11,40.19,56832.0,38.2757,38.3138,38.2376,38.3138,56832.0
2024-05-30 10:00:00,40.19,40.3,40.19,40.29,41694.0,38.3138,38.4187,38.3138,38.4092,41694.0
2024-05-30 10:10:00,40.28,40.33,40.27,40.31,46694.0,38.3996,38.4473,38.3901,38.4282,46694.0
2024-05-30 10:20:00,40.31,40.32,40.23,40.25,31695.0,38.4282,38.4378,38.352,38.371,31695.0
2024-05-30 10:30:00,40.23,40.31,40.2,40.29,47917.0,38.352,38.4282,38.3234,38.4092,47917.0
2024-05-30 10:40:00,40.29,40.39,40.27,40.39,35534.0,38.4092,38.5045,38.3901,38.5045,35534.0
2024-05-30 10:50:00,40.39,40.39,40.33,40.37,45941.0,38.5045,38.5045,38.4473,38.4854,45941.0
2024-05-30 11:00:00,40.36,40.43,40.3,40.4,52356.0,38.4759,38.5426,38.4187,38.514,52356.0
2024-05-30 11:10:00,40.4,40.42,40.38,40.42,31251.0,38.514,38.5331,38.495,38.5331,31251.0
2024-05-30 11:20:00,40.41,40.44,40.39,40.4,33591.0,38.5236,38.5522,38.5045,38.514,33591.0
2024-05-30 11:30:00,40.4,40.4,40.33,40.34,37020.0,38.514,38.514,38.4473,38.4568,37020.0
2024-05-30 11:40:00,40.34,40.35,40.27,40.29,44296.0,38.4568,38.4664,38.3901,38.4092,44296.0
2024-05-30 11:50:00,40.27,40.3,40.26,40.27,26957.0,38.3901,38.4187,38.3806,38.3901,26957.0
2024-05-30 12:00:00,40.27,40.33,40.27,40.33,21284.0,38.3901,38.4473,38.3901,38.4473,21284.0
2024-05-30 12:10:00,40.32,40.36,40.32,40.34,36071.0,38.4378,38.4759,38.4378,38.4568,36071.0
2024-05-30 12:20:00,40.34,40.34,40.27,40.27,24095.0,38.4568,38.4568,38.3901,38.3901,24095.0
2024-05-30 12:30:00,40.28,40.32,40.27,40.31,29921.0,38.3996,38.4378,38.3901,38.4282,29921.0
2024-05-30 12:40:00,40.31,40.32,40.29,40.3,28946.0,38.4282,38.4378,38.4092,38.4187,28946.0
2024-05-30 12:50:00,40.3,40.35,40.29,40.34,34916.0,38.4187,38.4664,38.4092,38.4568,34916.0
2024-05-30 13:00:00,40.34,40.45,40.34,40.44,37907.0,38.4568,38.5617,38.4568,38.5522,37907.0
2024-05-30 13:10:00,40.44,40.45,40.39,40.4,61075.0,38.5522,38.5617,38.5045,38.514,61075.0
2024-05-30 13:20:00,40.39,40.43,40.38,40.4,39384.0,38.5045,38.5426,38.495,38.514,39384.0
2024-05-30 13:30:00,40.39,40.42,40.37,40.42,34569.0,38.5045,38.5331,38.4854,38.5331,34569.0
2024-05-30 13:40:00,40.41,40.48,40.41,40.47,60090.0,38.5236,38.5903,38.5236,38.5808,60090.0
2024-05-30 13:50:00,40.47,40.47,40.45,40.47,30158.0,38.5808,38.5808,38.5617,38.5808,30158.0
2024-05-30 14:00:00,40.47,40.49,40.46,40.47,30465.0,38.5808,38.5998,38.5712,38.5808,30465.0
2024-05-30 14:10:00,40.47,40.48,40.42,40.45,46225.0,38.5808,38.5903,38.5331,38.5617,46225.0
2024-05-30 14:20:00,40.46,40.47,40.43,40.46,36491.0,38.5712,38.5808,38.5426,38.5712,36491.0
2024-05-30 14:30:00,40.45,40.48,40.45,40.46,61511.0,38.5617,38.5903,38.5617,38.5712,61511.0
2024-05-30 14:40:00,40.46,40.51,40.45,40.51,40049.0,38.5712,38.6189,38.5617,38.6189,40049.0
2024-05-30 14:50:00,40.51,40.53,40.5,40.52,21811.0,38.6189,38.638,38.6094,38.6284,21811.0
2024-05-30 15:00:00,40.52,40.54,40.52,40.54,83909.0,38.6284,38.6475,38.6284,38.6475,83909.0
2024-05-30 15:10:00,40.54,40.55,40.47,40.52,58028.0,38.6475,38.657,38.5808,38.6284,58028.0
2024-05-30 15:20:00,40.52,40.57,40.5,40.57,96135.0,38.6284,38.6761,38.6094,38.6761,96135.0
2024-05-30 15:30:00,40.57,40.61,40.52,40.52,113540.0,38.6761,38.7142,38.6284,38.6284,113540.0
2024-05-30 15:40:00,40.52,40.59,40.51,40.59,247926.0,38.6284,38.6952,38.6189,38.6952,247926.0
2024-05-30 15:50:00,40.58,40.65,40.54,40.64,491003.0,38.6856,38.7524,38.6475,38.7428,491003.0
2024-05-31 09:30:00,40.68,40.78,40.41,40.75,115793.0,38.781,38.8763,38.5236,38.8477,115793.0
2024-05-31 09:40:00,40.73,40.94,40.72,40.78,84648.0,38.8286,39.0288,38.8191,38.8763,84648.0
2024-05-31 09:50:00,40.79,40.86,40.77,40.86,38980.0,38.8858,38.9526,38.8668,38.9526,38980.0
2024-05-31 10:00:00,40.87,40.94,40.82,40.82,60276.0,38.9621,39.0288,38.9144,38.9144,60276.0
2024-05-31 10:10:00,40.81,40.83,40.71,40.77,155128.0,38.9049,38.924,38.8096,38.8668,155128.0
2024-05-31 10:20:00,40.77,40.94,40.75,40.89,68192.0,38.8668,39.0288,38.8477,38.9812,68192.0
2024-05-31 10:30:00,40.9,40.96,40.86,40.95,37949.0,38.9907,39.0479,38.9526,39.0384,37949.0
2024-05-31 10:40:00,40.95,41.0,40.94,40.98,61580.0,39.0384,39.086,39.0288,39.0669,61580.0
2024-05-31 10:50:00,40.98,41.04,40.94,40.98,62587.0,39.0669,39.1241,39.0288,39.0669,62587.0
2024-05-31 11:00:00,40.99,41.02,40.97,41.01,37481.0,39.0765,39.1051,39.0574,39.0955,37481.0
2024-05-31 11:10:00,41.01,41.02,40.92,40.93,57410.0,39.0955,39.1051,39.0098,39.0193,57410.0
2024-05-31 11:20:00,40.92,40.99,40.91,40.98,34189.0,39.0098,39.0765,39.0002,39.0669,34189.0
2024-05-31 11:30:00,40.98,41.01,40.96,40.97,48777.0,39.0669,39.0955,39.0479,39.0574,48777.0
2024-05-31 11:40:00,40.97,41.03,40.94,41.02,62400.0,39.0574,39.1146,39.0288,39.1051,62400.0
2024-05-31 11:50:00,41.02,41.05,41.01,41.02,55992.0,39.1051,39.1337,39.0955,39.1051,55992.0
2024-05-31 12:00:00,41.02,41.06,41.0,41.04,50702.0,39.1051,39.1432,39.086,39.1241,50702.0
2024-05-31 12:10:00,41.04,41.07,41.03,41.05,36944.0,39.1241,39.1527,39.1146,39.1337,36944.0
2024-05-31 12:20:00,41.05,41.06,41.0,41.04,52277.0,39.1337,39.1432,39.086,39.1241,52277.0
2024-05-31 12:30:00,41.04,41.04,40.94,40.95,35931.0,39.1241,39.1241,39.0288,39.0384,35931.0
2024-05-31 12:40:00,40.96,41.07,40.94,41.05,179214.0,39.0479,39.1527,39.0288,39.1337,179214.0
2024-05-31 12:50:00,41.05,41.08,41.04,41.07,58768.0,39.1337,39.1623,39.1241,39.1527,58768.0
2024-05-31 13:00:00,41.08,41.19,41.07,41.18,101900.0,39.1623,39.2671,39.1527,39.2576,101900.0
2024-05-31 13:10:00,41.17,41.19,41.14,41.18,44097.0,39.2481,39.2671,39.2195,39.2576,44097.0
2024-05-31 13:20:00,41.18,41.21,41.16,41.2,56984.0,39.2576,39.2862,39.2385,39.2767,56984.0
2024-05-31 13:30:00,41.21,41.26,41.2,41.22,90151.0,39.2862,39.3339,39.2767,39.2957,90151.0
2024-05-31 13:40:00,41.22,41.22,41.16,41.17,42610.0,39.2957,39.2957,39.2385,39.2481,42610.0
2024-05-31 13:50:00,41.17,41.22,41.17,41.21,41220.0,39.2481,39.2957,39.2481,39.2862,41220.0
2024-05-31 14:00:00,41.21,41.26,41.2,41.25,51802.0,39.2862,39.3339,39.2767,39.3243,51802.0
2024-05-31 14:10:00,41.25,41.31,41.23,41.31,102982.0,39.3243,39.3815,39.3053,39.3815,102982.0
2024-05-31 14:20:00,41.31,41.33,41.3,41.32,81761.0,39.3815,39.4006,39.372,39.3911,81761.0
2024-05-31 14:30:00,41.31,41.34,41.3,41.33,102700.0,39.3815,39.4101,39.372,39.4006,102700.0
2024-05-31 14:40:00,41.33,41.33,41.28,41.32,67881.0,39.4006,39.4006,39.3529,39.3911,67881.0
2024-05-31 14:50:00,41.32,41.35,41.3,41.31,50007.0,39.3911,39.4197,39.372,39.3815,50007.0
2024-05-31 15:00:00,41.31,41.33,41.27,41.28,174477.0,39.3815,39.4006,39.3434,39.3529,174477.0
2024-05-31 15:10:00,41.28,41.3,41.19,41.2,121882.0,39.3529,39.372,39.2671,39.2767,121882.0
2024-05-31 15:20:00,41.2,41.23,41.17,41.19,118427.0,39.2767,39.3053,39.2481,39.2671,118427.0
2024-05-31 15:30:00,41.19,41.23,41.15,41.22,180043.0,39.2671,39.3053,39.229,39.2957,180043.0
2024-05-31 15:40:00,41.22,41.37,41.22,41.37,401869.0,39.2957,39.4387,39.2957,39.4387,401869.0
2024-05-31 15:50:00,41.37,41.56,41.36,41.51,1047831.0,39.4387,39.6199,39.4292,39.5722,1047831.0
2024-06-03 09:30:00,41.46,41.5,41.13,41.26,157707.0,39.5245,39.5627,39.2099,39.3339,157707.0
2024-06-03 09:40:00,41.27,41.41,41.17,41.22,114258.0,39.3434,39.4769,39.2481,39.2957,114258.0
2024-06-03 09:50:00,41.21,41.23,41.0,41.0,82757.0,39.2862,39.3053,39.086,39.086,82757.0
2024-06-03 10:00:00,41.01,41.08,40.85,41.0,79325.0,39.0955,39.1623,38.943,39.086,79325.0
2024-06-03 10:10:00,40.99,41.05,40.94,41.03,63490.0,39.0765,39.1337,39.0288,39.1146,63490.0
2024-06-03 10:20:00,41.04,41.08,40.9,40.9,52696.0,39.1241,39.1623,38.9907,38.9907,52696.0
2024-06-03 10:30:00,40.91,40.92,40.74,40.79,107325.0,39.0002,39.0098,38.8382,38.8858,107325.0
2024-06-03 10:40:00,40.79,40.95,40.78,40.84,107983.0,38.8858,39.0384,38.8763,38.9335,107983.0
2024-06-03 10:50:00,40.85,40.89,40.73,40.83,73304.0,38.943,38.9812,38.8286,38.924,73304.0
2024-06-03 11:00:00,40.83,40.85,40.77,40.83,51005.0,38.924,38.943,38.8668,38.924,51005.0
2024-06-03 11:10:00,40.83,40.84,40.74,40.78,87159.0,38.924,38.9335,38.8382,38.8763,87159.0
2024-06-03 11:20:00,40.79,40.79,40.7,40.73,74288.0,38.8858,38.8858,38.8,38.8286,74288.0
2024-06-03 11:30:00,40.74,40.81,40.7,40.77,81607.0,38.8382,38.9049,38.8,38.8668,81607.0
2024-06-03 11:40:00,40.77,40.78,40.7,40.73,62847.0,38.8668,38.8763,38.8,38.8286,62847.0
2024-06-03 11:50:00,40.73,40.77,40.72,40.76,160446.0,38.8286,38.8668,38.8191,38.8572,160446.0
2024-06-03 12:00:00,40.76,40.81,40.7,40.73,144533.0,38.8572,38.9049,38.8,38.8286,144533.0
2024-06-03 12:10:00,40.74,40.86,40.72,40.73,96558.0,38.8382,38.9526,38.8191,38.8286,96558.0
2024-06-03 12:20:00,40.73,40.81,40.7,40.81,178773.0,38.8286,38.9049,38.8,38.9049,178773.0
2024-06-03 12:30:00,40.81,40.86,40.74,40.84,72305.0,38.9049,38.9526,38.8382,38.9335,72305.0
2024-06-03 12:40:00,40.84,40.84,40.75,40.82,54974.0,38.9335,38.9335,38.8477,38.9144,54974.0
2024-06-03 12:50:00,40.83,40.83,40.75,40.79,43085.0,38.924,38.924,38.8477,38.8858,43085.0
2024-06-03 13:00:00,40.79,40.81,40.73,40.76,42228.0,38.8858,38.9049,38.8286,38.8572,42228.0
2024-06-03 13:10:00,40.75,40.8,40.72,40.76,92804.0,38.8477,38.8954,38.8191,38.8572,92804.0
2024-06-03 13:20:00,40.77,40.77,40.71,40.72,76662.0,38.8668,38.8668,38.8096,38.8191,76662.0
2024-06-03 13:30:00,40.72,40.77,40.71,40.76,106228.0,38.8191,38.8668,38.8096,38.8572,106228.0
2024-06-03 13:40:00,40.77,40.83,40.76,40.77,184378.0,38.8668,38.924,38.8572,38.8668,184378.0
2024-06-03 13:50:00,40.77,40.78,40.71,40.77,65888.0,38.8668,38.8763,38.8096,38.8668,65888.0
2024-06-03 14:00:00,40.77,40.81,40.75,40.79,92488.0,38.8668,38.9049,38.8477,38.8858,92488.0
2024-06-03 14:10:00,40.79,40.8,40.75,40.8,142569.0,38.8858,38.8954,38.8477,38.8954,142569.0
2024-06-03 14:20:00,40.8,40.86,40.79,40.85,117255.0,38.8954,38.9526,38.8858,38.943,117255.0
2024-06-03 14:30:00,40.86,40.87,40.81,40.84,52866.0,38.9526,38.9621,38.9049,38.9335,52866.0
2024-06-03 14:40:00,40.84,40.94,40.84,40.93,67476.0,38.9335,39.0288,38.9335,39.0193,67476.0
2024-06-03 14:50:00,40.93,41.0,40.92,40.98,184995.0,39.0193,39.086,39.0098,39.0669,184995.0
2024-06-03 15:00:00,40.99,41.03,40.94,40.96,95384.0,39.0765,39.1146,39.0288,39.0479,95384.0
2024-06-03 15:10:00,40.95,40.95,40.9,40.93,172667.0,39.0384,39.0384,38.9907,39.0193,172667.0
2024-06-03 15:20:00,40.93,40.94,40.87,40.87,173314.0,39.0193,39.0288,38.9621,38.9621,173314.0
2024-06-03 15:30:00,40.88,40.92,40.84,40.87,95181.0,38.9716,39.0098,38.9335,38.9621,95181.0
2024-06-03 15:40:00,40.87,40.92,40.85,40.91,206872.0,38.9621,39.0098,38.943,39.0002,206872.0
2024-06-03 15:50:00,40.92,41.04,40.91,40.98,708571.0,39.0098,39.1241,39.0002,39.0669,708571.0
2024-06-04 09:30:00,40.92,40.92,40.59,40.64,164633.0,39.0098,39.0098,38.6952,38.7428,164633.0
2024-06-04 09:40:00,40.63,40.76,40.59,40.72,101582.0,38.7333,38.8572,38.6952,38.8191,101582.0
2024-06-04 09:50:00,40.73,40.83,40.66,40.81,104032.0,38.8286,38.924,38.7619,38.9049,104032.0
2024-06-04 10:00:00,40.81,40.91,40.81,40.87,81856.0,38.9049,39.0002,38.9049,38.9621,81856.0
2024-06-04 10:10:00,40.86,41.01,40.84,40.95,55567.0,38.9526,39.0955,38.9335,39.0384,55567.0
2024-06-04 10:20:00,40.95,41.02,40.94,40.95,60234.0,39.0384,39.1051,39.0288,39.0384,60234.0
2024-06-04 10:30:00,40.94,41.0,40.88,40.9,100137.0,39.0288,39.086,38.9716,38.9907,100137.0
2024-06-04 10:40:00,40.91,40.98,40.91,40.96,64165.0,39.0002,39.0669,39.0002,39.0479,64165.0
2024-06-04 10:50:00,40.96,41.01,40.94,40.96,180876.0,39.0479,39.0955,39.0288,39.0479,180876.0
2024-06-04 11:00:00,40.96,41.03,40.9,40.94,185128.0,39.0479,39.1146,38.9907,39.0288,185128.0
2024-06-04 11:10:00,40.95,41.03,40.94,41.02,113678.0,39.0384,39.1146,39.0288,39.1051,113678.0
2024-06-04 11:20:00,41.02,41.03,40.94,40.96,120945.0,39.1051,39.1146,39.0288,39.0479,120945.0
2024-06-04 11:30:00,40.96,40.96,40.9,40.91,60686.0,39.0479,39.0479,38.9907,39.0002,60686.0
2024-06-04 11:40:00,40.91,40.95,40.79,40.82,178121.0,39.0002,39.0384,38.8858,38.9144,178121.0
2024-06-04 11:50:00,40.82,40.87,40.77,40.83,81246.0,38.9144,38.9621,38.8668,38.924,81246.0
2024-06-04 12:00:00,40.84,40.88,40.81,40.86,56380.0,38.9335,38.9716,38.9049,38.9526,56380.0
2024-06-04 12:10:00,40.86,40.93,40.85,40.9,101314.0,38.9526,39.0193,38.943,38.9907,101314.0
2024-06-04 12:20:00,40.9,40.98,40.86,40.98,145152.0,38.9907,39.0669,38.9526,39.0669,145152.0
2024-06-04 12:30:00,40.98,41.03,40.95,40.98,66854.0,39.0669,39.1146,39.0384,39.0669,66854.0
2024-06-04 12:40:00,40.98,41.02,40.97,41.02,240937.0,39.0669,39.1051,39.0574,39.1051,240937.0
2024-06-04 12:50:00,41.02,41.03,40.98,41.01,101230.0,39.1051,39.1146,39.0669,39.0955,101230.0
2024-06-04 13:00:00,41.01,41.05,40.99,41.0,89269.0,39.0955,39.1337,39.0765,39.086,89269.0
2024-06-04 13:10:00,41.0,41.05,40.99,41.05,131183.0,39.086,39.1337,39.0765,39.1337,131183.0
2024-06-04 13:20:00,41.05,41.12,41.03,41.12,88109.0,39.1337,39.2004,39.1146,39.2004,88109.0
2024-06-04 13:30:00,41.12,41.13,41.08,41.1,56798.0,39.2004,39.2099,39.1623,39.1813,56798.0
2024-06-04 13:40:00,41.11,41.12,41.08,41.11,69352.0,39.1909,39.2004,39.1623,39.1909,69352.0
2024-06-04 13:50:00,41.12,41.14,41.08,41.1,78772.0,39.2004,39.2195,39.1623,39.1813,78772.0
2024-06-04 14:00:00,41.1,41.11,41.06,41.07,47427.0,39.1813,39.1909,39.1432,39.1527,47427.0
2024-06-04 14:10:00,41.06,41.1,41.04,41.09,38627.0,39.1432,39.1813,39.1241,39.1718,38627.0
2024-06-04 14:20:00,41.09,41.17,41.09,41.14,78718.0,39.1718,39.2481,39.1718,39.2195,78718.0
2024-06-04 14:30:00,41.13,41.13,41.09,41.09,51884.0,39.2099,39.2099,39.1718,39.1718,51884.0
2024-06-04 14:40:00,41.09,41.12,41.09,41.1,258823.0,39.1718,39.2004,39.1718,39.1813,258823.0
2024-06-04 14:50:00,41.11,41.14,41.06,41.07,99627.0,39.1909,39.2195,39.1432,39.1527,99627.0
2024-06-04 15:00:00,41.07,41.07,41.0,41.05,73279.0,39.1527,39.1527,39.086,39.1337,73279.0
2024-06-04 15:10:00,41.05,41.15,41.04,41.15,58607.0,39.1337,39.229,39.1241,39.229,58607.0
2024-06-04 15:20:00,41.15,41.22,41.15,41.22,66586.0,39.229,39.2957,39.229,39.2957,66586.0
2024-06-04 15:30:00,41.21,41.25,41.18,41.23,90138.0,39.2862,39.3243,39.2576,39.3053,90138.0
2024-06-04 15:40:00,41.23,41.32,41.21,41.29,171496.0,39.3053,39.3911,39.2862,39.3625,171496.0
2024-06-04 15:50:00,41.29,41.4,41.28,41.32,535521.0,39.3625,39.4673,39.3529,39.3911,535521.0
2024-06-05 09:30:00,41.39,41.4,41.1,41.15,81520.0,39.4578,39.4673,39.1813,39.229,81520.0
2024-06-05 09:40:00,41.16,41.25,41.09,41.13,61467.0,39.2385,39.3243,39.1718,39.2099,61467.0
2024-06-05 09:50:00,41.11,41.15,41.06,41.12,42915.0,39.1909,39.229,39.1432,39.2004,42915.0
2024-06-05 10:00:00,41.1,41.14,41.0,41.11,39299.0,39.1813,39.2195,39.086,39.1909,39299.0
2024-06-05 10:10:00,41.11,41.14,41.07,41.11,110834.0,39.1909,39.2195,39.1527,39.1909,110834.0
2024-06-05 10:20:00,41.12,41.2,41.1,41.14,62149.0,39.2004,39.2767,39.1813,39.2195,62149.0
2024-06-05 10:30:00,41.15,41.24,41.12,41.17,108019.0,39.229,39.3148,39.2004,39.2481,108019.0
2024-06-05 10:40:00,41.19,41.22,41.12,41.12,33597.0,39.2671,39.2957,39.2004,39.2004,33597.0
2024-06-05 10:50:00,41.12,41.21,41.12,41.15,47988.0,39.2004,39.2862,39.2004,39.229,47988.0
2024-06-05 11:00:00,41.14,41.19,41.12,41.18,34766.0,39.2195,39.2671,39.2004,39.2576,34766.0
2024-06-05 11:10:00,41.17,41.21,41.16,41.21,32409.0,39.2481,39.2862,39.2385,39.2862,32409.0
2024-06-05 11:20:00,41.21,41.21,41.18,41.2,47621.0,39.2862,39.2862,39.2576,39.2767,47621.0
2024-06-05 11:30:00,41.2,41.33,41.19,41.31,261848.0,39.2767,39.4006,39.2671,39.3815,261848.0
2024-06-05 11:40:00,41.31,41.36,41.28,41.34,66583.0,39.3815,39.4292,39.3529,39.4101,66583.0
2024-06-05 11:50:00,41.34,41.36,41.31,41.33,36527.0,39.4101,39.4292,39.3815,39.4006,36527.0
2024-06-05 12:00:00,41.33,41.36,41.31,41.32,33340.0,39.4006,39.4292,39.3815,39.3911,33340.0
2024-06-05 12:10:00,41.33,41.36,41.31,41.34,29351.0,39.4006,39.4292,39.3815,39.4101,29351.0
2024-06-05 12:20:00,41.34,41.36,41.34,41.34,38153.0,39.4101,39.4292,39.4101,39.4101,38153.0
2024-06-05 12:30:00,41.34,41.39,41.32,41.38,108926.0,39.4101,39.4578,39.3911,39.4483,108926.0
2024-06-05 12:40:00,41.38,41.41,41.35,41.38,45780.0,39.4483,39.4769,39.4197,39.4483,45780.0
2024-06-05 12:50:00,41.37,41.43,41.36,41.41,52642.0,39.4387,39.4959,39.4292,39.4769,52642.0
2024-06-05 13:00:00,41.41,41.43,41.4,41.41,29191.0,39.4769,39.4959,39.4673,39.4769,29191.0
2024-06-05 13:10:00,41.41,41.41,41.36,41.37,32347.0,39.4769,39.4769,39.4292,39.4387,32347.0
2024-06-05 13:20:00,41.37,41.38,41.34,41.36,63871.0,39.4387,39.4483,39.4101,39.4292,63871.0
2024-06-05 13:30:00,41.35,41.37,41.34,41.36,44147.0,39.4197,39.4387,39.4101,39.4292,44147.0
2024-06-05 13:40:00,41.35,41.37,41.34,41.36,47176.0,39.4197,39.4387,39.4101,39.4292,47176.0
2024-06-05 13:50:00,41.35,41.37,41.34,41.36,31689.0,39.4197,39.4387,39.4101,39.4292,31689.0
2024-06-05 14:00:00,41.36,41.43,41.35,41.43,47298.0,39.4292,39.4959,39.4197,39.4959,47298.0
2024-06-05 14:10:00,41.43,41.44,41.42,41.43,29642.0,39.4959,39.5055,39.4864,39.4959,29642.0
2024-06-05 14:20:00,41.42,41.46,41.41,41.45,41408.0,39.4864,39.5245,39.4769,39.515,41408.0
2024-06-05 14:30:00,41.45,41.51,41.44,41.5,37184.0,39.515,39.5722,39.5055,39.5627,37184.0
2024-06-05 14:40:00,41.5,41.54,41.49,41.51,45753.0,39.5627,39.6008,39.5531,39.5722,45753.0
2024-06-05 14:50:00,41.51,41.54,41.48,41.48,49992.0,39.5722,39.6008,39.5436,39.5436,49992.0
2024-06-05 15:00:00,41.48,41.61,41.46,41.55,189640.0,39.5436,39.6675,39.5245,39.6103,189640.0
2024-06-05 15:10:00,41.55,41.57,41.53,41.55,83621.0,39.6103,39.6294,39.5913,39.6103,83621.0
2024-06-05 15:20:00,41.55,41.56,41.48,41.48,65145.0,39.6103,39.6199,39.5436,39.5436,65145.0
2024-06-05 15:30:00,41.48,41.56,41.47,41.52,97206.0,39.5436,39.6199,39.5341,39.5817,97206.0
2024-06-05 15:40:00,41.52,41.55,41.46,41.47,109605.0,39.5817,39.6103,39.5245,39.5341,109605.0
2024-06-05 15:50:00,41.46,41.65,41.45,41.58,508666.0,39.5245,39.7057,39.515,39.6389,508666.0
2024-06-06 09:30:00,41.44,41.6,41.17,41.39,183427.0,39.5055,39.658,39.2481,39.4578,183427.0
2024-06-06 09:40:00,41.38,41.46,41.28,41.43,108862.0,39.4483,39.5245,39.3529,39.4959,108862.0
2024-06-06 09:50:00,41.44,41.45,41.37,41.39,61371.0,39.5055,39.515,39.4387,39.4578,61371.0
2024-06-06 10:00:00,41.39,41.39,41.29,41.37,54341.0,39.4578,39.4578,39.3625,39.4387,54341.0
2024-06-06 10:10:00,41.36,41.37,41.25,41.26,57493.0,39.4292,39.4387,39.3243,39.3339,57493.0
2024-06-06 10:20:00,41.26,41.33,41.22,41.28,68248.0,39.3339,39.4006,39.2957,39.3529,68248.0
2024-06-06 10:30:00,41.27,41.27,41.08,41.1,54569.0,39.3434,39.3434,39.1623,39.1813,54569.0
2024-06-06 10:40:00,41.1,41.14,41.07,41.14,50613.0,39.1813,39.2195,39.1527,39.2195,50613.0
2024-06-06 10:50:00,41.15,41.16,41.08,41.13,105938.0,39.229,39.2385,39.1623,39.2099,105938.0
2024-06-06 11:00:00,41.13,41.28,41.11,41.28,100626.0,39.2099,39.3529,39.1909,39.3529,100626.0
2024-06-06 11:10:00,41.28,41.31,41.22,41.27,234249.0,39.3529,39.3815,39.2957,39.3434,234249.0
2024-06-06 11:20:00,41.28,41.36,41.27,41.35,43889.0,39.3529,39.4292,39.3434,39.4197,43889.0
2024-06-06 11:30:00,41.35,41.38,41.31,41.36,47526.0,39.4197,39.4483,39.3815,39.4292,47526.0
2024-06-06 11:40:00,41.36,41.39,41.33,41.36,89087.0,39.4292,39.4578,39.4006,39.4292,89087.0
2024-06-06 11:50:00,41.36,41.38,41.34,41.36,45304.0,39.4292,39.4483,39.4101,39.4292,45304.0
2024-06-06 12:00:00,41.36,41.38,41.33,41.34,37490.0,39.4292,39.4483,39.4006,39.4101,37490.0
2024-06-06 12:10:00,41.34,41.41,41.32,41.41,86466.0,39.4101,39.4769,39.3911,39.4769,86466.0
2024-06-06 12:20:00,41.41,41.44,41.34,41.34,35691.0,39.4769,39.5055,39.4101,39.4101,35691.0
2024-06-06 12:30:00,41.34,41.35,41.25,41.26,79538.0,39.4101,39.4197,39.3243,39.3339,79538.0
2024-06-06 12:40:00,41.27,41.31,41.25,41.31,57554.0,39.3434,39.3815,39.3243,39.3815,57554.0
2024-06-06 12:50:00,41.3,41.31,41.25,41.27,54898.0,39.372,39.3815,39.3243,39.3434,54898.0
2024-06-06 13:00:00,41.27,41.31,41.25,41.3,40546.0,39.3434,39.3815,39.3243,39.372,40546.0
2024-06-06 13:10:00,41.31,41.32,41.27,41.3,31236.0,39.3815,39.3911,39.3434,39.372,31236.0
2024-06-06 13:20:00,41.3,41.32,41.26,41.3,32179.0,39.372,39.3911,39.3339,39.372,32179.0
2024-06-06 13:30:00,41.29,41.35,41.28,41.34,69769.0,39.3625,39.4197,39.3529,39.4101,69769.0
2024-06-06 13:40:00,41.36,41.39,41.35,41.38,90274.0,39.4292,39.4578,39.4197,39.4483,90274.0
2024-06-06 13:50:00,41.39,41.41,41.36,41.4,143544.0,39.4578,39.4769,39.4292,39.4673,143544.0
2024-06-06 14:00:00,41.4,41.41,41.35,41.36,74113.0,39.4673,39.4769,39.4197,39.4292,74113.0
2024-06-06 14:10:00,41.36,41.42,41.35,41.41,115858.0,39.4292,39.4864,39.4197,39.4769,115858.0
2024-06-06 14:20:00,41.41,41.41,41.38,41.39,76047.0,39.4769,39.4769,39.4483,39.4578,76047.0
2024-06-06 14:30:00,41.38,41.4,41.35,41.38,64940.0,39.4483,39.4673,39.4197,39.4483,64940.0
2024-06-06 14:40:00,41.38,41.4,41.35,41.38,25275.0,39.4483,39.4673,39.4197,39.4483,25275.0
2024-06-06 14:50:00,41.38,41.41,41.37,41.39,64147.0,39.4483,39.4769,39.4387,39.4578,64147.0
2024-06-06 15:00:00,41.38,41.41,41.36,41.4,41966.0,39.4483,39.4769,39.4292,39.4673,41966.0
2024-06-06 15:10:00,41.4,41.41,41.39,41.4,29296.0,39.4673,39.4769,39.4578,39.4673,29296.0
2024-06-06 15:20:00,41.4,41.46,41.39,41.44,38311.0,39.4673,39.5245,39.4578,39.5055,38311.0
2024-06-06 15:30:00,41.44,41.45,41.37,41.38,58818.0,39.5055,39.515,39.4387,39.4483,58818.0
2024-06-06 15:40:00,41.38,41.41,41.34,41.41,253394.0,39.4483,39.4769,39.4101,39.4769,253394.0
2024-06-06 15:50:00,41.41,41.43,41.31,41.43,417177.0,39.4769,39.4959,39.3815,39.4959,417177.0
2024-06-07 09:30:00,40.76,40.82,40.58,40.72,103771.0,39.3107,39.3686,39.1371,39.2721,103771.0
2024-06-07 09:40:00,40.72,40.85,40.69,40.73,75574.0,39.2721,39.3975,39.2432,39.2818,75574.0
2024-06-07 09:50:00,40.73,40.83,40.71,40.81,148970.0,39.2818,39.3782,39.2625,39.3589,148970.0
2024-06-07 10:00:00,40.81,40.86,40.77,40.8,79224.0,39.3589,39.4072,39.3204,39.3493,79224.0
2024-06-07 10:10:00,40.8,40.95,40.8,40.95,77889.0,39.3493,39.494,39.3493,39.494,77889.0
2024-06-07 10:20:00,40.95,41.0,40.93,40.94,54488.0,39.494,39.5422,39.4747,39.4843,54488.0
2024-06-07 10:30:00,40.94,40.98,40.9,40.98,68268.0,39.4843,39.5229,39.4457,39.5229,68268.0
2024-06-07 10:40:00,40.98,41.04,40.97,41.03,54686.0,39.5229,39.5808,39.5132,39.5711,54686.0
2024-06-07 10:50:00,41.02,41.08,40.99,41.01,38457.0,39.5615,39.6193,39.5325,39.5518,38457.0
2024-06-07 11:00:00,41.0,41.01,40.93,40.95,28510.0,39.5422,39.5518,39.4747,39.494,28510.0
2024-06-07 11:10:00,40.94,40.99,40.92,40.95,27884.0,39.4843,39.5325,39.465,39.494,27884.0
2024-06-07 11:20:00,40.96,40.97,40.91,40.92,25257.0,39.5036,39.5132,39.4554,39.465,25257.0
2024-06-07 11:30:00,40.91,40.95,40.89,40.9,25471.0,39.4554,39.494,39.4361,39.4457,25471.0
2024-06-07 11:40:00,40.9,40.92,40.89,40.92,18949.0,39.4457,39.465,39.4361,39.465,18949.0
2024-06-07 11:50:00,40.91,40.92,40.89,40.89,18786.0,39.4554,39.465,39.4361,39.4361,18786.0
2024-06-07 12:00:00,40.89,40.89,40.81,40.85,46837.0,39.4361,39.4361,39.3589,39.3975,46837.0
2024-06-07 12:10:00,40.84,40.85,40.81,40.82,27636.0,39.3879,39.3975,39.3589,39.3686,27636.0
2024-06-07 12:20:00,40.82,40.86,40.81,40.86,29498.0,39.3686,39.4072,39.3589,39.4072,29498.0
2024-06-07 12:30:00,40.86,40.88,40.85,40.86,23266.0,39.4072,39.4264,39.3975,39.4072,23266.0
2024-06-07 12:40:00,40.85,40.86,40.8,40.82,49295.0,39.3975,39.4072,39.3493,39.3686,49295.0
2024-06-07 12:50:00,40.82,40.9,40.81,40.88,49269.0,39.3686,39.4457,39.3589,39.4264,49269.0
2024-06-07 13:00:00,40.89,40.9,40.85,40.89,27289.0,39.4361,39.4457,39.3975,39.4361,27289.0
2024-06-07 13:10:00,40.89,40.93,40.88,40.93,23415.0,39.4361,39.4747,39.4264,39.4747,23415.0
2024-06-07 13:20:00,40.93,40.97,40.92,40.94,23702.0,39.4747,39.5132,39.465,39.4843,23702.0
2024-06-07 13:30:00,40.94,40.94,40.92,40.92,25996.0,39.4843,39.4843,39.465,39.465,25996.0
2024-06-07 13:40:00,40.92,40.94,40.89,40.94,159541.0,39.465,39.4843,39.4361,39.4843,159541.0
2024-06-07 13:50:00,40.94,40.96,40.93,40.94,68392.0,39.4843,39.5036,39.4747,39.4843,68392.0
2024-06-07 14:00:00,40.93,40.93,40.85,40.88,69944.0,39.4747,39.4747,39.3975,39.4264,69944.0
2024-06-07 14:10:00,40.88,40.88,40.8,40.84,49520.0,39.4264,39.4264,39.3493,39.3879,49520.0
2024-06-07 14:20:00,40.84,40.93,40.84,40.93,37491.0,39.3879,39.4747,39.3879,39.4747,37491.0
2024-06-07 14:30:00,40.93,40.95,40.91,40.94,33197.0,39.4747,39.494,39.4554,39.4843,33197.0
2024-06-07 14:40:00,40.94,40.97,40.93,40.96,38648.0,39.4843,39.5132,39.4747,39.5036,38648.0
2024-06-07 14:50:00,40.95,40.96,40.92,40.94,50245.0,39.494,39.5036,39.465,39.4843,50245.0
2024-06-07 15:00:00,40.93,40.95,40.9,40.91,65979.0,39.4747,39.494,39.4457,39.4554,65979.0
2024-06-07 15:10:00,40.91,40.91,40.84,40.86,54075.0,39.4554,39.4554,39.3879,39.4072,54075.0
2024-06-07 15:20:00,40.86,40.92,40.83,40.91,51748.0,39.4072,39.465,39.3782,39.4554,51748.0
2024-06-07 15:30:00,40.91,40.94,40.85,40.88,149260.0,39.4554,39.4843,39.3975,39.4264,149260.0
2024-06-07 15:40:00,40.88,40.88,40.74,40.75,158548.0,39.4264,39.4264,39.2914,39.3011,158548.0
2024-06-07 15:50:00,40.75,40.81,40.65,40.72,564489.0,39.3011,39.3589,39.2046,39.2721,564489.0
2024-06-10 09:30:00,41.1,41.23,40.93,41.15,303403.0,39.6386,39.764,39.4747,39.6868,303403.0
2024-06-10 09:40:00,41.15,41.23,41.06,41.08,104185.0,39.6868,39.764,39.6,39.6193,104185.0
2024-06-10 09:50:00,41.09,41.23,41.05,41.23,81744.0,39.629,39.764,39.5904,39.764,81744.0
2024-06-10 10:00:00,41.23,41.37,41.22,41.28,83713.0,39.764,39.899,39.7544,39.8122,83713.0
2024-06-10 10:10:00,41.28,41.31,41.21,41.31,43256.0,39.8122,39.8412,39.7447,39.8412,43256.0
2024-06-10 10:20:00,41.3,41.34,41.27,41.3,63877.0,39.8315,39.8701,39.8026,39.8315,63877.0
2024-06-10 10:30:00,41.3,41.39,41.25,41.33,75640.0,39.8315,39.9183,39.7833,39.8604,75640.0
2024-06-10 10:40:00,41.33,41.36,41.27,41.36,176294.0,39.8604,39.8894,39.8026,39.8894,176294.0
2024-06-10 10:50:00,41.36,41.49,41.36,41.38,63211.0,39.8894,40.0148,39.8894,39.9087,63211.0
2024-06-10 11:00:00,41.39,41.42,41.34,41.4,183047.0,39.9183,39.9472,39.8701,39.928,183047.0
2024-06-10 11:10:00,41.39,41.48,41.38,41.45,120214.0,39.9183,40.0051,39.9087,39.9762,120214.0
2024-06-10 11:20:00,41.44,41.47,41.43,41.46,68853.0,39.9665,39.9955,39.9569,39.9858,68853.0
2024-06-10 11:30:00,41.46,41.49,41.38,41.4,135669.0,39.9858,40.0148,39.9087,39.928,135669.0
2024-06-10 11:40:00,41.39,41.53,41.38,41.44,94073.0,39.9183,40.0533,39.9087,39.9665,94073.0
2024-06-10 11:50:00,41.44,41.46,41.41,41.46,76250.0,39.9665,39.9858,39.9376,39.9858,76250.0
2024-06-10 12:00:00,41.46,41.47,41.37,41.38,143334.0,39.9858,39.9955,39.899,39.9087,143334.0
2024-06-10 12:10:00,41.38,41.4,41.31,41.33,112004.0,39.9087,39.928,39.8412,39.8604,112004.0
2024-06-10 12:20:00,41.34,41.39,41.32,41.39,47679.0,39.8701,39.9183,39.8508,39.9183,47679.0
2024-06-10 12:30:00,41.38,41.4,41.34,41.37,50353.0,39.9087,39.928,39.8701,39.899,50353.0
2024-06-10 12:40:00,41.37,41.4,41.36,41.39,41757.0,39.899,39.928,39.8894,39.9183,41757.0
2024-06-10 12:50:00,41.39,41.46,41.37,41.46,68871.0,39.9183,39.9858,39.899,39.9858,68871.0
2024-06-10 13:00:00,41.46,41.46,41.4,41.41,60767.0,39.9858,39.9858,39.928,39.9376,60767.0
2024-06-10 13:10:00,41.4,41.44,41.37,41.41,112877.0,39.928,39.9665,39.899,39.9376,112877.0
2024-06-10 13:20:00,41.41,41.52,41.41,41.52,50310.0,39.9376,40.0437,39.9376,40.0437,50310.0
2024-06-10 13:30:00,41.52,41.57,41.5,41.54,71680.0,40.0437,40.0919,40.0244,40.063,71680.0
2024-06-10 13:40:00,41.55,41.64,41.53,41.61,90713.0,40.0726,40.1594,40.0533,40.1305,90713.0
2024-06-10 13:50:00,41.61,41.61,41.55,41.58,64932.0,40.1305,40.1305,40.0726,40.1016,64932.0
2024-06-10 14:00:00,41.57,41.57,41.51,41.54,55082.0,40.0919,40.0919,40.034,40.063,55082.0
2024-06-10 14:10:00,41.54,41.61,41.53,41.54,111080.0,40.063,40.1305,40.0533,40.063,111080.0
2024-06-10 14:20:00,41.54,41.57,41.51,41.54,57873.0,40.063,40.0919,40.034,40.063,57873.0
2024-06-10 14:30:00,41.54,41.56,41.53,41.55,50775.0,40.063,40.0823,40.0533,40.0726,50775.0
2024-06-10 14:40:00,41.55,41.6,41.53,41.57,99250.0,40.0726,40.1208,40.0533,40.0919,99250.0
2024-06-10 14:50:00,41.57,41.67,41.56,41.66,77846.0,40.0919,40.1884,40.0823,40.1787,77846.0
2024-06-10 15:00:00,41.65,41.65,41.59,41.61,57259.0,40.1691,40.1691,40.1112,40.1305,57259.0
2024-06-10 15:10:00,41.61,41.62,41.56,41.57,64349.0,40.1305,40.1401,40.0823,40.0919,64349.0
2024-06-10 15:20:00,41.57,41.6,41.55,41.6,116635.0,40.0919,40.1208,40.0726,40.1208,116635.0
2024-06-10 15:30:00,41.59,41.62,41.58,41.58,86474.0,40.1112,40.1401,40.1016,40.1016,86474.0
2024-06-10 15:40:00,41.58,41.63,41.51,41.51,235661.0,40.1016,40.1498,40.034,40.034,235661.0
2024-06-10 15:50:00,41.51,41.58,41.43,41.47,944642.0,40.034,40.1016,39.9569,39.9955,944642.0
2024-06-11 09:30:00,41.24,41.25,40.96,41.11,105546.0,39.7736,39.7833,39.5036,39.6483,105546.0
2024-06-11 09:40:00,41.09,41.13,41.02,41.12,100944.0,39.629,39.6676,39.5615,39.6579,100944.0
2024-06-11 09:50:00,41.13,41.29,41.11,41.14,35969.0,39.6676,39.8219,39.6483,39.6772,35969.0
2024-06-11 10:00:00,41.13,41.2,41.07,41.18,93845.0,39.6676,39.7351,39.6097,39.7158,93845.0
2024-06-11 10:10:00,41.19,41.22,41.17,41.21,89410.0,39.7254,39.7544,39.7061,39.7447,89410.0
2024-06-11 10:20:00,41.21,41.22,41.11,41.13,62451.0,39.7447,39.7544,39.6483,39.6676,62451.0
2024-06-11 10:30:00,41.13,41.22,41.12,41.14,95006.0,39.6676,39.7544,39.6579,39.6772,95006.0
2024-06-11 10:40:00,41.14,41.18,41.12,41.15,37355.0,39.6772,39.7158,39.6579,39.6868,37355.0
2024-06-11 10:50:00,41.15,41.17,41.12,41.16,45299.0,39.6868,39.7061,39.6579,39.6965,45299.0
2024-06-11 11:00:00,41.16,41.26,41.15,41.26,37773.0,39.6965,39.7929,39.6868,39.7929,37773.0
2024-06-11 11:10:00,41.27,41.33,41.26,41.31,33780.0,39.8026,39.8604,39.7929,39.8412,33780.0
2024-06-11 11:20:00,41.31,41.34,41.31,41.33,23843.0,39.8412,39.8701,39.8412,39.8604,23843.0
2024-06-11 11:30:00,41.34,41.41,41.33,41.41,51015.0,39.8701,39.9376,39.8604,39.9376,51015.0
2024-06-11 11:40:00,41.4,41.41,41.35,41.36,30193.0,39.928,39.9376,39.8797,39.8894,30193.0
2024-06-11 11:50:00,41.37,41.38,41.34,41.35,31258.0,39.899,39.9087,39.8701,39.8797,31258.0
2024-06-11 12:00:00,41.35,41.36,41.29,41.3,41934.0,39.8797,39.8894,39.8219,39.8315,41934.0
2024-06-11 12:10:00,41.31,41.31,41.25,41.27,54303.0,39.8412,39.8412,39.7833,39.8026,54303.0
2024-06-11 12:20:00,41.27,41.28,41.25,41.27,24746.0,39.8026,39.8122,39.7833,39.8026,24746.0
2024-06-11 12:30:00,41.27,41.33,41.26,41.33,25828.0,39.8026,39.8604,39.7929,39.8604,25828.0
2024-06-11 12:40:00,41.32,41.34,41.29,41.3,23521.0,39.8508,39.8701,39.8219,39.8315,23521.0
2024-06-11 12:50:00,41.29,41.3,41.28,41.3,19800.0,39.8219,39.8315,39.8122,39.8315,19800.0
2024-06-11 13:00:00,41.3,41.32,41.26,41.29,21130.0,39.8315,39.8508,39.7929,39.8219,21130.0
2024-06-11 13:10:00,41.29,41.3,41.24,41.26,30004.0,39.8219,39.8315,39.7736,39.7929,30004.0
2024-06-11 13:20:00,41.26,41.27,41.22,41.25,25373.0,39.7929,39.8026,39.7544,39.7833,25373.0
2024-06-11 13:30:00,41.25,41.26,41.23,41.26,13618.0,39.7833,39.7929,39.764,39.7929,13618.0
2024-06-11 13:40:00,41.26,41.3,41.25,41.27,16132.0,39.7929,39.8315,39.7833,39.8026,16132.0
2024-06-11 13:50:00,41.28,41.34,41.27,41.33,16040.0,39.8122,39.8701,39.8026,39.8604,16040.0
2024-06-11 14:00:00,41.32,41.36,41.32,41.35,52431.0,39.8508,39.8894,39.8508,39.8797,52431.0
2024-06-11 14:10:00,41.35,41.39,41.34,41.38,62698.0,39.8797,39.9183,39.8701,39.9087,62698.0
2024-06-11 14:20:00,41.38,41.44,41.37,41.41,31233.0,39.9087,39.9665,39.899,39.9376,31233.0
2024-06-11 14:30:00,41.42,41.42,41.37,41.37,51114.0,39.9472,39.9472,39.899,39.899,51114.0
2024-06-11 14:40:00,41.37,41.42,41.36,41.4,38737.0,39.899,39.9472,39.8894,39.928,38737.0
2024-06-11 14:50:00,41.4,41.41,41.36,41.37,55325.0,39.928,39.9376,39.8894,39.899,55325.0
2024-06-11 15:00:00,41.37,41.4,41.36,41.39,65796.0,39.899,39.928,39.8894,39.9183,65796.0
2024-06-11 15:10:00,41.39,41.41,41.35,41.36,43446.0,39.9183,39.9376,39.8797,39.8894,43446.0
2024-06-11 15:20:00,41.35,41.35,41.29,41.3,48470.0,39.8797,39.8797,39.8219,39.8315,48470.0
2024-06-11 15:30:00,41.29,41.38,41.28,41.37,71997.0,39.8219,39.9087,39.8122,39.899,71997.0
2024-06-11 15:40:00,41.37,41.42,41.36,41.39,123235.0,39.899,39.9472,39.8894,39.9183,123235.0
2024-06-11 15:50:00,41.39,41.45,41.35,41.38,471023.0,39.9183,39.9762,39.8797,39.9087,471023.0
2024-06-12 09:30:00,41.7,41.75,41.54,41.58,129350.0,40.2173,40.2655,40.063,40.1016,129350.0
2024-06-12 09:40:00,41.59,41.66,41.42,41.43,76446.0,40.1112,40.1787,39.9472,39.9569,76446.0
2024-06-12 09:50:00,41.41,41.44,41.31,41.42,74332.0,39.9376,39.9665,39.8412,39.9472,74332.0
2024-06-12 10:00:00,41.43,41.5,41.41,41.44,42467.0,39.9569,40.0244,39.9376,39.9665,42467.0
2024-06-12 10:10:00,41.45,41.51,41.44,41.48,36765.0,39.9762,40.034,39.9665,40.0051,36765.0
2024-06-12 10:20:00,41.48,41.53,41.47,41.52,52805.0,40.0051,40.0533,39.9955,40.0437,52805.0
2024-06-12 10:30:00,41.51,41.51,41.41,41.48,182514.0,40.034,40.034,39.9376,40.0051,182514.0
2024-06-12 10:40:00,41.48,41.49,41.42,41.45,81779.0,40.0051,40.0148,39.9472,39.9762,81779.0
2024-06-12 10:50:00,41.44,41.54,41.43,41.48,87707.0,39.9665,40.063,39.9569,40.0051,87707.0
2024-06-12 11:00:00,41.48,41.51,41.41,41.41,56961.0,40.0051,40.034,39.9376,39.9376,56961.0
2024-06-12 11:10:00,41.41,41.46,41.39,41.43,50384.0,39.9376,39.9858,39.9183,39.9569,50384.0
2024-06-12 11:20:00,41.42,41.49,41.42,41.47,47379.0,39.9472,40.0148,39.9472,39.9955,47379.0
2024-06-12 11:30:00,41.47,41.49,41.4,41.49,56845.0,39.9955,40.0148,39.928,40.0148,56845.0
2024-06-12 11:40:00,41.48,41.55,41.48,41.51,77202.0,40.0051,40.0726,40.0051,40.034,77202.0
2024-06-12 11:50:00,41.51,41.61,41.5,41.61,39101.0,40.034,40.1305,40.0244,40.1305,39101.0
2024-06-12 12:00:00,41.61,41.65,41.58,41.63,45637.0,40.1305,40.1691,40.1016,40.1498,45637.0
2024-06-12 12:10:00,41.63,41.75,41.62,41.73,59183.0,40.1498,40.2655,40.1401,40.2462,59183.0
2024-06-12 12:20:00,41.73,41.78,41.71,41.73,73102.0,40.2462,40.2944,40.2269,40.2462,73102.0
2024-06-12 12:30:00,41.71,41.75,41.69,41.7,97229.0,40.2269,40.2655,40.2076,40.2173,97229.0
2024-06-12 12:40:00,41.71,41.75,41.68,41.69,78131.0,40.2269,40.2655,40.198,40.2076,78131.0
2024-06-12 12:50:00,41.68,41.71,41.65,41.71,78918.0,40.198,40.2269,40.1691,40.2269,78918.0
2024-06-12 13:00:00,41.71,41.73,41.67,41.68,56637.0,40.2269,40.2462,40.1884,40.198,56637.0
2024-06-12 13:10:00,41.68,41.72,41.66,41.68,32134.0,40.198,40.2366,40.1787,40.198,32134.0
2024-06-12 13:20:00,41.68,41.69,41.65,41.66,27073.0,40.198,40.2076,40.1691,40.1787,27073.0
2024-06-12 13:30:00,41.66,41.67,41.61,41.64,41731.0,40.1787,40.1884,40.1305,40.1594,41731.0
2024-06-12 13:40:00,41.65,41.67,41.63,41.65,46900.0,40.1691,40.1884,40.1498,40.1691,46900.0
2024-06-12 13:50:00,41.65,41.66,41.6,41.6,75716.0,40.1691,40.1787,40.1208,40.1208,75716.0
2024-06-12 14:00:00,41.61,41.63,41.45,41.63,64434.0,40.1305,40.1498,39.9762,40.1498,64434.0
2024-06-12 14:10:00,41.63,41.64,41.58,41.62,65372.0,40.1498,40.1594,40.1016,40.1401,65372.0
2024-06-12 14:20:00,41.62,41.66,41.59,41.66,61204.0,40.1401,40.1787,40.1112,40.1787,61204.0
2024-06-12 14:30:00,41.66,41.72,41.61,41.65,75410.0,40.1787,40.2366,40.1305,40.1691,75410.0
2024-06-12 14:40:00,41.65,41.66,41.58,41.61,95380.0,40.1691,40.1787,40.1016,40.1305,95380.0
2024-06-12 14:50:00,41.61,41.68,41.57,41.66,57119.0,40.1305,40.198,40.0919,40.1787,57119.0
2024-06-12 15:00:00,41.66,41.71,41.64,41.66,62751.0,40.1787,40.2269,40.1594,40.1787,62751.0
2024-06-12 15:10:00,41.66,41.67,41.6,41.64,74264.0,40.1787,40.1884,40.1208,40.1594,74264.0
2024-06-12 15:20:00,41.63,41.64,41.43,41.44,60114.0,40.1498,40.1594,39.9569,39.9665,60114.0
2024-06-12 15:30:00,41.44,41.54,41.43,41.52,94310.0,39.9665,40.063,39.9569,40.0437,94310.0
2024-06-12 15:40:00,41.52,41.62,41.52,41.59,165538.0,40.0437,40.1401,40.0437,40.1112,165538.0
2024-06-12 15:50:00,41.6,41.64,41.51,41.54,554648.0,40.1208,40.1594,40.034,40.063,554648.0
2024-06-13 09:30:00,41.44,41.66,41.31,41.54,135732.0,39.9665,40.1787,39.8412,40.063,135732.0
2024-06-13 09:40:00,41.54,41.58,41.48,41.56,134291.0,40.063,40.1016,40.0051,40.0823,134291.0
2024-06-13 09:50:00,41.57,41.61,41.42,41.43,62791.0,40.0919,40.1305,39.9472,39.9569,62791.0
2024-06-13 10:00:00,41.43,41.6,41.39,41.56,118408.0,39.9569,40.1208,39.9183,40.0823,118408.0
2024-06-13 10:10:00,41.55,41.64,41.46,41.59,85959.0,40.0726,40.1594,39.9858,40.1112,85959.0
2024-06-13 10:20:00,41.58,41.6,41.49,41.49,53659.0,40.1016,40.1208,40.0148,40.0148,53659.0
2024-06-13 10:30:00,41.49,41.49,41.39,41.42,72649.0,40.0148,40.0148,39.9183,39.9472,72649.0
2024-06-13 10:40:00,41.42,41.43,41.35,41.37,70947.0,39.9472,39.9569,39.8797,39.899,70947.0
2024-06-13 10:50:00,41.38,41.42,41.37,41.38,281337.0,39.9087,39.9472,39.899,39.9087,281337.0
2024-06-13 11:00:00,41.38,41.38,41.31,41.36,122847.0,39.9087,39.9087,39.8412,39.8894,122847.0
2024-06-13 11:10:00,41.35,41.36,41.3,41.34,114003.0,39.8797,39.8894,39.8315,39.8701,114003.0
2024-06-13 11:20:00,41.35,41.39,41.34,41.37,51309.0,39.8797,39.9183,39.8701,39.899,51309.0
2024-06-13 11:30:00,41.36,41.4,41.33,41.34,42734.0,39.8894,39.928,39.8604,39.8701,42734.0
2024-06-13 11:40:00,41.34,41.35,41.29,41.32,76173.0,39.8701,39.8797,39.8219,39.8508,76173.0
2024-06-13 11:50:00,41.32,41.41,41.31,41.36,60361.0,39.8508,39.9376,39.8412,39.8894,60361.0
2024-06-13 12:00:00,41.37,41.38,41.28,41.28,42933.0,39.899,39.9087,39.8122,39.8122,42933.0
2024-06-13 12:10:00,41.29,41.32,41.25,41.26,56699.0,39.8219,39.8508,39.7833,39.7929,56699.0
2024-06-13 12:20:00,41.27,41.31,41.24,41.3,30201.0,39.8026,39.8412,39.7736,39.8315,30201.0
2024-06-13 12:30:00,41.29,41.34,41.28,41.34,31128.0,39.8219,39.8701,39.8122,39.8701,31128.0
2024-06-13 12:40:00,41.34,41.34,41.3,41.33,25188.0,39.8701,39.8701,39.8315,39.8604,25188.0
2024-06-13 12:50:00,41.33,41.33,41.3,41.3,39679.0,39.8604,39.8604,39.8315,39.8315,39679.0
2024-06-13 13:00:00,41.31,41.36,41.3,41.36,34946.0,39.8412,39.8894,39.8315,39.8894,34946.0
2024-06-13 13:10:00,41.36,41.38,41.32,41.37,40273.0,39.8894,39.9087,39.8508,39.899,40273.0
2024-06-13 13:20:00,41.37,41.41,41.36,41.37,31361.0,39.899,39.9376,39.8894,39.899,31361.0
2024-06-13 13:30:00,41.38,41.38,41.3,41.32,24204.0,39.9087,39.9087,39.8315,39.8508,24204.0
2024-06-13 13:40:00,41.32,41.42,41.32,41.42,73524.0,39.8508,39.9472,39.8508,39.9472,73524.0
2024-06-13 13:50:00,41.41,41.52,41.41,41.48,83473.0,39.9376,40.0437,39.9376,40.0051,83473.0
2024-06-13 14:00:00,41.48,41.48,41.44,41.47,33786.0,40.0051,40.0051,39.9665,39.9955,33786.0
2024-06-13 14:10:00,41.46,41.49,41.44,41.48,51012.0,39.9858,40.0148,39.9665,40.0051,51012.0
2024-06-13 14:20:00,41.48,41.51,41.47,41.5,33958.0,40.0051,40.034,39.9955,40.0244,33958.0
2024-06-13 14:30:00,41.5,41.55,41.48,41.51,63451.0,40.0244,40.0726,40.0051,40.034,63451.0
2024-06-13 14:40:00,41.51,41.52,41.46,41.47,28859.0,40.034,40.0437,39.9858,39.9955,28859.0
2024-06-13 14:50:00,41.47,41.52,41.45,41.52,37741.0,39.9955,40.0437,39.9762,40.0437,37741.0
2024-06-13 15:00:00,41.51,41.54,41.5,41.52,39300.0,40.034,40.063,40.0244,40.0437,39300.0
2024-06-13 15:10:00,41.51,41.52,41.45,41.49,85692.0,40.034,40.0437,39.9762,40.0148,85692.0
2024-06-13 15:20:00,41.5,41.53,41.49,41.51,53156.0,40.0244,40.0533,40.0148,40.034,53156.0
2024-06-13 15:30:00,41.51,41.6,41.47,41.6,95492.0,40.034,40.1208,39.9955,40.1208,95492.0
2024-06-13 15:40:00,41.59,41.67,41.57,41.63,170839.0,40.1112,40.1884,40.0919,40.1498,170839.0
2024-06-13 15:50:00,41.63,41.63,41.48,41.52,559382.0,40.1498,40.1498,40.0051,40.0437,559382.0
2024-06-14 09:30:00,41.38,41.44,41.24,41.41,79975.0,39.9087,39.9665,39.7736,39.9376,79975.0
2024-06-14 09:40:00,41.43,41.48,41.28,41.28,24721.0,39.9569,40.0051,39.8122,39.8122,24721.0
2024-06-14 09:50:00,41.28,41.29,41.21,41.27,24027.0,39.8122,39.8219,39.7447,39.8026,24027.0
2024-06-14 10:00:00,41.26,41.27,41.14,41.14,43528.0,39.7929,39.8026,39.6772,39.6772,43528.0
2024-06-14 10:10:00,41.14,41.18,41.11,41.14,53143.0,39.6772,39.7158,39.6483,39.6772,53143.0
2024-06-14 10:20:00,41.13,41.22,41.12,41.2,59623.0,39.6676,39.7544,39.6579,39.7351,59623.0
2024-06-14 10:30:00,41.21,41.26,41.14,41.19,60398.0,39.7447,39.7929,39.6772,39.7254,60398.0
2024-06-14 10:40:00,41.2,41.2,41.11,41.12,50692.0,39.7351,39.7351,39.6483,39.6579,50692.0
2024-06-14 10:50:00,41.12,41.16,41.11,41.16,39888.0,39.6579,39.6965,39.6483,39.6965,39888.0
2024-06-14 11:00:00,41.15,41.18,41.09,41.15,41153.0,39.6868,39.7158,39.629,39.6868,41153.0
2024-06-14 11:10:00,41.15,41.24,41.13,41.23,28188.0,39.6868,39.7736,39.6676,39.764,28188.0
2024-06-14 11:20:00,41.23,41.29,41.21,41.29,34578.0,39.764,39.8219,39.7447,39.8219,34578.0
2024-06-14 11:30:00,41.3,41.34,41.28,41.29,118397.0,39.8315,39.8701,39.8122,39.8219,118397.0
2024-06-14 11:40:00,41.29,41.31,41.22,41.26,57572.0,39.8219,39.8412,39.7544,39.7929,57572.0
2024-06-14 11:50:00,41.26,41.27,41.12,41.13,155594.0,39.7929,39.8026,39.6579,39.6676,155594.0
2024-06-14 12:00:00,41.13,41.14,41.09,41.12,101563.0,39.6676,39.6772,39.629,39.6579,101563.0
2024-06-14 12:10:00,41.12,41.16,41.12,41.14,25874.0,39.6579,39.6965,39.6579,39.6772,25874.0
2024-06-14 12:20:00,41.14,41.16,41.09,41.11,47936.0,39.6772,39.6965,39.629,39.6483,47936.0
2024-06-14 12:30:00,41.11,41.15,41.09,41.15,15995.0,39.6483,39.6868,39.629,39.6868,15995.0
2024-06-14 12:40:00,41.15,41.19,41.13,41.16,20783.0,39.6868,39.7254,39.6676,39.6965,20783.0
2024-06-14 12:50:00,41.16,41.18,41.13,41.16,17091.0,39.6965,39.7158,39.6676,39.6965,17091.0
2024-06-14 13:00:00,41.16,41.21,41.15,41.21,15298.0,39.6965,39.7447,39.6868,39.7447,15298.0
2024-06-14 13:10:00,41.21,41.22,41.18,41.2,24617.0,39.7447,39.7544,39.7158,39.7351,24617.0
2024-06-14 13:20:00,41.19,41.2,41.16,41.18,20565.0,39.7254,39.7351,39.6965,39.7158,20565.0
2024-06-14 13:30:00,41.17,41.18,41.13,41.16,20299.0,39.7061,39.7158,39.6676,39.6965,20299.0
2024-06-14 13:40:00,41.16,41.18,41.13,41.14,26328.0,39.6965,39.7158,39.6676,39.6772,26328.0
2024-06-14 13:50:00,41.14,41.14,41.04,41.05,56839.0,39.6772,39.6772,39.5808,39.5904,56839.0
2024-06-14 14:00:00,41.05,41.08,41.05,41.06,47624.0,39.5904,39.6193,39.5904,39.6,47624.0
2024-06-14 14:10:00,41.07,41.08,41.03,41.07,174797.0,39.6097,39.6193,39.5711,39.6097,174797.0
2024-06-14 14:20:00,41.07,41.1,41.05,41.05,94290.0,39.6097,39.6386,39.5904,39.5904,94290.0
2024-06-14 14:30:00,41.05,41.06,41.02,41.05,29879.0,39.5904,39.6,39.5615,39.5904,29879.0
2024-06-14 14:40:00,41.04,41.08,41.02,41.08,20947.0,39.5808,39.6193,39.5615,39.6193,20947.0
2024-06-14 14:50:00,41.08,41.08,41.04,41.06,25564.0,39.6193,39.6193,39.5808,39.6,25564.0
2024-06-14 15:00:00,41.05,41.09,41.04,41.08,34551.0,39.5904,39.629,39.5808,39.6193,34551.0
2024-06-14 15:10:00,41.09,41.09,41.06,41.09,30468.0,39.629,39.629,39.6,39.629,30468.0
2024-06-14 15:20:00,41.09,41.1,41.05,41.09,26884.0,39.629,39.6386,39.5904,39.629,26884.0
2024-06-14 15:30:00,41.09,41.14,41.08,41.13,36080.0,39.629,39.6772,39.6193,39.6676,36080.0
2024-06-14 15:40:00,41.13,41.15,41.11,41.12,71978.0,39.6676,39.6868,39.6483,39.6579,71978.0
2024-06-14 15:50:00,41.13,41.19,41.1,41.18,246820.0,39.6676,39.7254,39.6386,39.7158,246820.0
2024-06-17 09:30:00,41.09,41.17,40.92,41.06,119388.0,39.629,39.7061,39.465,39.6,119388.0
2024-06-17 09:40:00,41.07,41.26,41.01,41.23,54017.0,39.6097,39.7929,39.5518,39.764,54017.0
2024-06-17 09:50:00,41.22,41.27,41.15,41.16,35593.0,39.7544,39.8026,39.6868,39.6965,35593.0
2024-06-17 10:00:00,41.16,41.21,41.11,41.16,39755.0,39.6965,39.7447,39.6483,39.6965,39755.0
2024-06-17 10:10:00,41.16,41.18,41.06,41.15,52476.0,39.6965,39.7158,39.6,39.6868,52476.0
2024-06-17 10:20:00,41.15,41.17,41.05,41.16,55298.0,39.6868,39.7061,39.5904,39.6965,55298.0
2024-06-17 10:30:00,41.16,41.19,41.1,41.16,82617.0,39.6965,39.7254,39.6386,39.6965,82617.0
2024-06-17 10:40:00,41.16,41.18,41.05,41.05,55649.0,39.6965,39.7158,39.5904,39.5904,55649.0
2024-06-17 10:50:00,41.05,41.05,40.99,41.0,67197.0,39.5904,39.5904,39.5325,39.5422,67197.0
2024-06-17 11:00:00,41.0,41.18,40.99,41.16,76317.0,39.5422,39.7158,39.5325,39.6965,76317.0
2024-06-17 11:10:00,41.17,41.24,41.17,41.24,143656.0,39.7061,39.7736,39.7061,39.7736,143656.0
2024-06-17 11:20:00,41.24,41.29,41.2,41.26,55741.0,39.7736,39.8219,39.7351,39.7929,55741.0
2024-06-17 11:30:00,41.25,41.28,41.23,41.25,34479.0,39.7833,39.8122,39.764,39.7833,34479.0
2024-06-17 11:40:00,41.24,41.27,41.21,41.22,33421.0,39.7736,39.8026,39.7447,39.7544,33421.0
2024-06-17 11:50:00,41.22,41.25,41.21,41.23,59168.0,39.7544,39.7833,39.7447,39.764,59168.0
2024-06-17 12:00:00,41.23,41.26,41.23,41.23,51396.0,39.764,39.7929,39.764,39.764,51396.0
2024-06-17 12:10:00,41.24,41.24,41.19,41.23,59164.0,39.7736,39.7736,39.7254,39.764,59164.0
2024-06-17 12:20:00,41.22,41.31,41.2,41.29,56447.0,39.7544,39.8412,39.7351,39.8219,56447.0
2024-06-17 12:30:00,41.3,41.34,41.26,41.33,110704.0,39.8315,39.8701,39.7929,39.8604,110704.0
2024-06-17 12:40:00,41.33,41.33,41.31,41.33,85058.0,39.8604,39.8604,39.8412,39.8604,85058.0
2024-06-17 12:50:00,41.34,41.35,41.33,41.34,63880.0,39.8701,39.8797,39.8604,39.8701,63880.0
2024-06-17 13:00:00,41.34,41.38,41.34,41.38,67157.0,39.8701,39.9087,39.8701,39.9087,67157.0
2024-06-17 13:10:00,41.38,41.4,41.35,41.36,27955.0,39.9087,39.928,39.8797,39.8894,27955.0
2024-06-17 13:20:00,41.36,41.36,41.34,41.34,38287.0,39.8894,39.8894,39.8701,39.8701,38287.0
2024-06-17 13:30:00,41.34,41.4,41.34,41.4,46592.0,39.8701,39.928,39.8701,39.928,46592.0
2024-06-17 13:40:00,41.4,41.42,41.37,41.4,79642.0,39.928,39.9472,39.899,39.928,79642.0
2024-06-17 13:50:00,41.41,41.43,41.4,41.43,66909.0,39.9376,39.9569,39.928,39.9569,66909.0
2024-06-17 14:00:00,41.43,41.49,41.42,41.48,44682.0,39.9569,40.0148,39.9472,40.0051,44682.0
2024-06-17 14:10:00,41.49,41.5,41.46,41.48,64779.0,40.0148,40.0244,39.9858,40.0051,64779.0
2024-06-17 14:20:00,41.47,41.53,41.46,41.52,34100.0,39.9955,40.0533,39.9858,40.0437,34100.0
2024-06-17 14:30:00,41.53,41.56,41.51,41.55,48772.0,40.0533,40.0823,40.034,40.0726,48772.0
2024-06-17 14:40:00,41.55,41.56,41.5,41.51,36436.0,40.0726,40.0823,40.0244,40.034,36436.0
2024-06-17 14:50:00,41.51,41.55,41.49,41.52,89884.0,40.034,40.0726,40.0148,40.0437,89884.0
2024-06-17 15:00:00,41.52,41.55,41.5,41.52,107551.0,40.0437,40.0726,40.0244,40.0437,107551.0
2024-06-17 15:10:00,41.51,41.53,41.49,41.53,83300.0,40.034,40.0533,40.0148,40.0533,83300.0
2024-06-17 15:20:00,41.52,41.54,41.49,41.5,111435.0,40.0437,40.063,40.0148,40.0244,111435.0
2024-06-17 15:30:00,41.5,41.51,41.45,41.47,80371.0,40.0244,40.034,39.9762,39.9955,80371.0
2024-06-17 15:40:00,41.47,41.47,41.3,41.34,217659.0,39.9955,39.9955,39.8315,39.8701,217659.0
2024-06-17 15:50:00,41.33,41.33,41.21,41.28,598592.0,39.8604,39.8604,39.7447,39.8122,598592.0
2024-06-18 09:30:00,41.56,41.74,41.51,41.68,89492.0,40.0823,40.2559,40.034,40.198,89492.0
2024-06-18 09:40:00,41.67,41.77,41.62,41.66,70028.0,40.1884,40.2848,40.1401,40.1787,70028.0
2024-06-18 09:50:00,41.65,41.74,41.65,41.73,41810.0,40.1691,40.2559,40.1691,40.2462,41810.0
2024-06-18 10:00:00,41.72,41.76,41.67,41.73,61796.0,40.2366,40.2752,40.1884,40.2462,61796.0
2024-06-18 10:10:00,41.72,41.75,41.64,41.75,58183.0,40.2366,40.2655,40.1594,40.2655,58183.0
2024-06-18 10:20:00,41.74,41.76,41.68,41.75,73434.0,40.2559,40.2752,40.198,40.2655,73434.0
2024-06-18 10:30:00,41.75,41.8,41.73,41.8,78896.0,40.2655,40.3137,40.2462,40.3137,78896.0
2024-06-18 10:40:00,41.8,41.84,41.78,41.79,46850.0,40.3137,40.3523,40.2944,40.3041,46850.0
2024-06-18 10:50:00,41.79,41.8,41.75,41.77,48094.0,40.3041,40.3137,40.2655,40.2848,48094.0
2024-06-18 11:00:00,41.77,41.78,41.73,41.77,124055.0,40.2848,40.2944,40.2462,40.2848,124055.0
2024-06-18 11:10:00,41.77,41.87,41.77,41.83,51736.0,40.2848,40.3812,40.2848,40.3427,51736.0
2024-06-18 11:20:00,41.84,41.86,41.79,41.8,41963.0,40.3523,40.3716,40.3041,40.3137,41963.0
2024-06-18 11:30:00,41.8,41.8,41.74,41.77,43512.0,40.3137,40.3137,40.2559,40.2848,43512.0
2024-06-18 11:40:00,41.77,41.81,41.77,41.81,45649.0,40.2848,40.3234,40.2848,40.3234,45649.0
2024-06-18 11:50:00,41.81,41.81,41.78,41.8,39759.0,40.3234,40.3234,40.2944,40.3137,39759.0
2024-06-18 12:00:00,41.8,41.86,41.79,41.84,42015.0,40.3137,40.3716,40.3041,40.3523,42015.0
2024-06-18 12:10:00,41.84,41.85,41.82,41.83,58672.0,40.3523,40.362,40.333,40.3427,58672.0
2024-06-18 12:20:00,41.83,41.83,41.76,41.77,37134.0,40.3427,40.3427,40.2752,40.2848,37134.0
2024-06-18 12:30:00,41.77,41.79,41.73,41.78,33121.0,40.2848,40.3041,40.2462,40.2944,33121.0
2024-06-18 12:40:00,41.78,41.81,41.78,41.8,32520.0,40.2944,40.3234,40.2944,40.3137,32520.0
2024-06-18 12:50:00,41.8,41.83,41.79,41.8,38689.0,40.3137,40.3427,40.3041,40.3137,38689.0
2024-06-18 13:00:00,41.8,41.83,41.77,41.8,69349.0,40.3137,40.3427,40.2848,40.3137,69349.0
2024-06-18 13:10:00,41.8,41.87,41.79,41.87,43403.0,40.3137,40.3812,40.3041,40.3812,43403.0
2024-06-18 13:20:00,41.87,41.91,41.86,41.9,45338.0,40.3812,40.4198,40.3716,40.4102,45338.0
2024-06-18 13:30:00,41.9,41.9,41.86,41.9,46344.0,40.4102,40.4102,40.3716,40.4102,46344.0
2024-06-18 13:40:00,41.9,41.9,41.87,41.89,48835.0,40.4102,40.4102,40.3812,40.4005,48835.0
2024-06-18 13:50:00,41.88,41.9,41.85,41.89,53557.0,40.3909,40.4102,40.362,40.4005,53557.0
2024-06-18 14:00:00,41.89,41.94,41.85,41.93,50749.0,40.4005,40.4488,40.362,40.4391,50749.0
2024-06-18 14:10:00,41.93,41.93,41.84,41.86,58557.0,40.4391,40.4391,40.3523,40.3716,58557.0
2024-06-18 14:20:00,41.85,41.86,41.81,41.81,56105.0,40.362,40.3716,40.3234,40.3234,56105.0
2024-06-18 14:30:00,41.81,41.87,41.8,41.86,77183.0,40.3234,40.3812,40.3137,40.3716,77183.0
2024-06-18 14:40:00,41.86,41.9,41.85,41.89,92391.0,40.3716,40.4102,40.362,40.4005,92391.0
2024-06-18 14:50:00,41.89,41.91,41.87,41.91,79549.0,40.4005,40.4198,40.3812,40.4198,79549.0
2024-06-18 15:00:00,41.91,41.93,41.88,41.91,188516.0,40.4198,40.4391,40.3909,40.4198,188516.0
2024-06-18 15:10:00,41.91,41.93,41.88,41.91,82420.0,40.4198,40.4391,40.3909,40.4198,82420.0
2024-06-18 15:20:00,41.91,41.93,41.9,41.9,74049.0,40.4198,40.4391,40.4102,40.4102,74049.0
2024-06-18 15:30:00,41.91,41.95,41.89,41.94,124290.0,40.4198,40.4584,40.4005,40.4488,124290.0
2024-06-18 15:40:00,41.94,41.94,41.89,41.91,156188.0,40.4488,40.4488,40.4005,40.4198,156188.0
2024-06-18 15:50:00,41.91,41.92,41.8,41.82,433564.0,40.4198,40.4295,40.3137,40.333,433564.0
2024-06-20 09:30:00,41.99,42.15,41.68,42.11,253217.0,40.497,40.6513,40.198,40.6127,253217.0
2024-06-20 09:40:00,42.11,42.39,42.1,42.35,135031.0,40.6127,40.8828,40.6031,40.8442,135031.0
2024-06-20 09:50:00,42.35,42.47,42.35,42.45,236186.0,40.8442,40.9599,40.8442,40.9406,236186.0
2024-06-20 10:00:00,42.46,42.54,42.43,42.48,192109.0,40.9503,41.0274,40.9213,40.9696,192109.0
2024-06-20 10:10:00,42.49,42.6,42.49,42.51,290066.0,40.9792,41.0853,40.9792,40.9985,290066.0
2024-06-20 10:20:00,42.52,42.59,42.49,42.52,175796.0,41.0081,41.0756,40.9792,41.0081,175796.0
2024-06-20 10:30:00,42.52,42.55,42.31,42.35,137894.0,41.0081,41.0371,40.8056,40.8442,137894.0
2024-06-20 10:40:00,42.35,42.35,42.23,42.23,114344.0,40.8442,40.8442,40.7284,40.7284,114344.0
2024-06-20 10:50:00,42.23,42.36,42.23,42.36,189714.0,40.7284,40.8538,40.7284,40.8538,189714.0
2024-06-20 11:00:00,42.36,42.45,42.35,42.41,140156.0,40.8538,40.9406,40.8442,40.902,140156.0
2024-06-20 11:10:00,42.41,42.51,42.4,42.41,98700.0,40.902,40.9985,40.8924,40.902,98700.0
2024-06-20 11:20:00,42.41,42.42,42.18,42.23,101412.0,40.902,40.9117,40.6802,40.7284,101412.0
2024-06-20 11:30:00,42.22,42.22,42.09,42.09,91088.0,40.7188,40.7188,40.5934,40.5934,91088.0
2024-06-20 11:40:00,42.09,42.14,42.06,42.07,91001.0,40.5934,40.6416,40.5645,40.5741,91001.0
2024-06-20 11:50:00,42.07,42.09,42.03,42.05,75408.0,40.5741,40.5934,40.5356,40.5548,75408.0
2024-06-20 12:00:00,42.05,42.14,42.05,42.11,52949.0,40.5548,40.6416,40.5548,40.6127,52949.0
2024-06-20 12:10:00,42.11,42.18,42.1,42.18,46233.0,40.6127,40.6802,40.6031,40.6802,46233.0
2024-06-20 12:20:00,42.17,42.23,42.14,42.22,107008.0,40.6706,40.7284,40.6416,40.7188,107008.0
2024-06-20 12:30:00,42.21,42.34,42.17,42.33,412630.0,40.7092,40.8345,40.6706,40.8249,412630.0
2024-06-20 12:40:00,42.32,42.41,42.32,42.41,92872.0,40.8152,40.902,40.8152,40.902,92872.0
2024-06-20 12:50:00,42.41,42.45,42.36,42.43,92835.0,40.902,40.9406,40.8538,40.9213,92835.0
2024-06-20 13:00:00,42.44,42.47,42.4,42.43,123844.0,40.931,40.9599,40.8924,40.9213,123844.0
2024-06-20 13:10:00,42.42,42.46,42.39,42.4,43657.0,40.9117,40.9503,40.8828,40.8924,43657.0
2024-06-20 13:20:00,42.4,42.4,42.32,42.34,80632.0,40.8924,40.8924,40.8152,40.8345,80632.0
2024-06-20 13:30:00,42.34,42.4,42.34,42.35,71011.0,40.8345,40.8924,40.8345,40.8442,71011.0
2024-06-20 13:40:00,42.34,42.38,42.33,42.34,57121.0,40.8345,40.8731,40.8249,40.8345,57121.0
2024-06-20 13:50:00,42.34,42.38,42.31,42.32,75996.0,40.8345,40.8731,40.8056,40.8152,75996.0
2024-06-20 14:00:00,42.32,42.34,42.26,42.27,91052.0,40.8152,40.8345,40.7574,40.767,91052.0
2024-06-20 14:10:00,42.27,42.29,42.24,42.25,78603.0,40.767,40.7863,40.7381,40.7477,78603.0
2024-06-20 14:20:00,42.24,42.27,42.2,42.27,62373.0,40.7381,40.767,40.6995,40.767,62373.0
2024-06-20 14:30:00,42.27,42.28,42.21,42.22,103657.0,40.767,40.7767,40.7092,40.7188,103657.0
2024-06-20 14:40:00,42.22,42.3,42.21,42.3,134661.0,40.7188,40.796,40.7092,40.796,134661.0
2024-06-20 14:50:00,42.3,42.34,42.26,42.32,143030.0,40.796,40.8345,40.7574,40.8152,143030.0
2024-06-20 15:00:00,42.31,42.32,42.24,42.27,101107.0,40.8056,40.8152,40.7381,40.767,101107.0
2024-06-20 15:10:00,42.27,42.28,42.24,42.26,64159.0,40.767,40.7767,40.7381,40.7574,64159.0
2024-06-20 15:20:00,42.26,42.32,42.26,42.3,89946.0,40.7574,40.8152,40.7574,40.796,89946.0
2024-06-20 15:30:00,42.3,42.35,42.27,42.33,107470.0,40.796,40.8442,40.767,40.8249,107470.0
2024-06-20 15:40:00,42.34,42.36,42.28,42.28,171043.0,40.8345,40.8538,40.7767,40.7767,171043.0
2024-06-20 15:50:00,42.28,42.44,42.28,42.42,788758.0,40.7767,40.931,40.7767,40.9117,788758.0
2024-06-21 09:30:00,43.18,43.2,42.43,42.43,1802818.0,41.6447,41.664,40.9213,40.9213,1802818.0
2024-06-21 09:40:00,42.42,42.43,42.23,42.39,97186.0,40.9117,40.9213,40.7284,40.8828,97186.0
2024-06-21 09:50:00,42.39,42.49,42.39,42.41,112679.0,40.8828,40.9792,40.8828,40.902,112679.0
2024-06-21 10:00:00,42.41,42.52,42.4,42.42,88414.0,40.902,41.0081,40.8924,40.9117,88414.0
2024-06-21 10:10:00,42.42,42.46,42.4,42.41,86438.0,40.9117,40.9503,40.8924,40.902,86438.0
2024-06-21 10:20:00,42.41,42.48,42.41,42.48,54837.0,40.902,40.9696,40.902,40.9696,54837.0
2024-06-21 10:30:00,42.48,42.56,42.44,42.48,116483.0,40.9696,41.0467,40.931,40.9696,116483.0
2024-06-21 10:40:00,42.48,42.52,42.45,42.51,170197.0,40.9696,41.0081,40.9406,40.9985,170197.0
2024-06-21 10:50:00,42.5,42.56,42.5,42.53,71934.0,40.9888,41.0467,40.9888,41.0178,71934.0
2024-06-21 11:00:00,42.53,42.55,42.46,42.48,112299.0,41.0178,41.0371,40.9503,40.9696,112299.0
2024-06-21 11:10:00,42.48,42.49,42.35,42.37,132502.0,40.9696,40.9792,40.8442,40.8635,132502.0
2024-06-21 11:20:00,42.36,42.37,42.3,42.36,58794.0,40.8538,40.8635,40.796,40.8538,58794.0
2024-06-21 11:30:00,42.36,42.4,42.34,42.37,36720.0,40.8538,40.8924,40.8345,40.8635,36720.0
2024-06-21 11:40:00,42.36,42.36,42.25,42.28,47552.0,40.8538,40.8538,40.7477,40.7767,47552.0
2024-06-21 11:50:00,42.27,42.34,42.27,42.33,64193.0,40.767,40.8345,40.767,40.8249,64193.0
2024-06-21 12:00:00,42.33,42.35,42.29,42.35,65147.0,40.8249,40.8442,40.7863,40.8442,65147.0
2024-06-21 12:10:00,42.34,42.35,42.23,42.25,82827.0,40.8345,40.8442,40.7284,40.7477,82827.0
2024-06-21 12:20:00,42.25,42.3,42.25,42.29,53373.0,40.7477,40.796,40.7477,40.7863,53373.0
2024-06-21 12:30:00,42.29,42.29,42.19,42.21,89125.0,40.7863,40.7863,40.6899,40.7092,89125.0
2024-06-21 12:40:00,42.21,42.25,42.18,42.18,45756.0,40.7092,40.7477,40.6802,40.6802,45756.0
2024-06-21 12:50:00,42.17,42.18,42.13,42.14,55954.0,40.6706,40.6802,40.632,40.6416,55954.0
2024-06-21 13:00:00,42.14,42.19,42.13,42.18,42934.0,40.6416,40.6899,40.632,40.6802,42934.0
2024-06-21 13:10:00,42.18,42.19,42.16,42.17,36292.0,40.6802,40.6899,40.6609,40.6706,36292.0
2024-06-21 13:20:00,42.16,42.18,42.14,42.15,48221.0,40.6609,40.6802,40.6416,40.6513,48221.0
2024-06-21 13:30:00,42.15,42.18,42.1,42.15,70431.0,40.6513,40.6802,40.6031,40.6513,70431.0
2024-06-21 13:40:00,42.15,42.15,42.09,42.11,81834.0,40.6513,40.6513,40.5934,40.6127,81834.0
2024-06-21 13:50:00,42.11,42.13,42.09,42.11,40110.0,40.6127,40.632,40.5934,40.6127,40110.0
2024-06-21 14:00:00,42.11,42.13,42.05,42.07,69973.0,40.6127,40.632,40.5548,40.5741,69973.0
2024-06-21 14:10:00,42.07,42.11,42.05,42.09,65736.0,40.5741,40.6127,40.5548,40.5934,65736.0
2024-06-21 14:20:00,42.09,42.13,42.08,42.11,64385.0,40.5934,40.632,40.5838,40.6127,64385.0
2024-06-21 14:30:00,42.11,42.25,42.1,42.21,112111.0,40.6127,40.7477,40.6031,40.7092,112111.0
2024-06-21 14:40:00,42.21,42.27,42.21,42.25,152866.0,40.7092,40.767,40.7092,40.7477,152866.0
2024-06-21 14:50:00,42.25,42.26,42.22,42.25,157203.0,40.7477,40.7574,40.7188,40.7477,157203.0
2024-06-21 15:00:00,42.25,42.27,42.21,42.25,88750.0,40.7477,40.767,40.7092,40.7477,88750.0
2024-06-21 15:10:00,42.24,42.26,42.23,42.25,109384.0,40.7381,40.7574,40.7284,40.7477,109384.0
2024-06-21 15:20:00,42.25,42.25,42.21,42.22,143631.0,40.7477,40.7477,40.7092,40.7188,143631.0
2024-06-21 15:30:00,42.22,42.28,42.21,42.23,162957.0,40.7188,40.7767,40.7092,40.7284,162957.0
2024-06-21 15:40:00,42.23,42.25,42.16,42.18,264679.0,40.7284,40.7477,40.6609,40.6802,264679.0
2024-06-21 15:50:00,42.18,42.18,42.06,42.06,794128.0,40.6802,40.6802,40.5645,40.5645,794128.0
2024-06-24 09:30:00,42.04,42.29,42.02,42.27,200804.0,40.5452,40.7863,40.5259,40.767,200804.0
2024-06-24 09:40:00,42.28,42.52,42.28,42.49,69858.0,40.7767,41.0081,40.7767,40.9792,69858.0
2024-06-24 09:50:00,42.49,42.54,42.43,42.51,88651.0,40.9792,41.0274,40.9213,40.9985,88651.0
2024-06-24 10:00:00,42.51,42.75,42.49,42.75,93372.0,40.9985,41.23,40.9792,41.23,93372.0
2024-06-24 10:10:00,42.75,42.76,42.66,42.71,54320.0,41.23,41.2396,41.1432,41.1914,54320.0
2024-06-24 10:20:00,42.73,42.8,42.71,42.79,125693.0,41.2107,41.2782,41.1914,41.2685,125693.0
2024-06-24 10:30:00,42.8,42.83,42.7,42.72,81832.0,41.2782,41.3071,41.1817,41.201,81832.0
2024-06-24 10:40:00,42.72,42.84,42.7,42.83,107013.0,41.201,41.3168,41.1817,41.3071,107013.0
2024-06-24 10:50:00,42.83,42.83,42.74,42.77,102958.0,41.3071,41.3071,41.2203,41.2492,102958.0
2024-06-24 11:00:00,42.76,42.8,42.69,42.75,43263.0,41.2396,41.2782,41.1721,41.23,43263.0
2024-06-24 11:10:00,42.75,42.78,42.72,42.77,46666.0,41.23,41.2589,41.201,41.2492,46666.0
2024-06-24 11:20:00,42.77,42.85,42.77,42.79,152190.0,41.2492,41.3264,41.2492,41.2685,152190.0
2024-06-24 11:30:00,42.8,42.8,42.73,42.76,66806.0,41.2782,41.2782,41.2107,41.2396,66806.0
2024-06-24 11:40:00,42.76,42.78,42.73,42.77,65259.0,41.2396,41.2589,41.2107,41.2492,65259.0
2024-06-24 11:50:00,42.77,42.85,42.68,42.82,94063.0,41.2492,41.3264,41.1624,41.2975,94063.0
2024-06-24 12:00:00,42.82,42.86,42.81,42.85,80997.0,41.2975,41.336,41.2878,41.3264,80997.0
2024-06-24 12:10:00,42.86,42.91,42.85,42.88,101718.0,41.336,41.3843,41.3264,41.3553,101718.0
2024-06-24 12:20:00,42.89,42.98,42.88,42.92,193631.0,41.365,41.4518,41.3553,41.3939,193631.0
2024-06-24 12:30:00,42.93,42.93,42.86,42.92,85860.0,41.4036,41.4036,41.336,41.3939,85860.0
2024-06-24 12:40:00,42.92,42.98,42.91,42.95,109115.0,41.3939,41.4518,41.3843,41.4228,109115.0
2024-06-24 12:50:00,42.96,43.01,42.95,43.0,65897.0,41.4325,41.4807,41.4228,41.4711,65897.0
2024-06-24 13:00:00,43.0,43.03,42.96,42.97,44068.0,41.4711,41.5,41.4325,41.4421,44068.0
2024-06-24 13:10:00,42.97,42.99,42.95,42.98,49187.0,41.4421,41.4614,41.4228,41.4518,49187.0
2024-06-24 13:20:00,42.98,43.01,42.96,42.98,60248.0,41.4518,41.4807,41.4325,41.4518,60248.0
2024-06-24 13:30:00,42.98,43.01,42.97,42.98,88463.0,41.4518,41.4807,41.4421,41.4518,88463.0
2024-06-24 13:40:00,42.98,42.99,42.95,42.97,56490.0,41.4518,41.4614,41.4228,41.4421,56490.0
2024-06-24 13:50:00,42.97,42.99,42.91,42.93,124278.0,41.4421,41.4614,41.3843,41.4036,124278.0
2024-06-24 14:00:00,42.93,42.94,42.89,42.91,133007.0,41.4036,41.4132,41.365,41.3843,133007.0
2024-06-24 14:10:00,42.91,42.96,42.9,42.96,86076.0,41.3843,41.4325,41.3746,41.4325,86076.0
2024-06-24 14:20:00,42.96,43.03,42.95,43.01,105969.0,41.4325,41.5,41.4228,41.4807,105969.0
2024-06-24 14:30:00,43.01,43.05,42.99,43.05,183876.0,41.4807,41.5193,41.4614,41.5193,183876.0
2024-06-24 14:40:00,43.05,43.06,43.02,43.03,51242.0,41.5193,41.5289,41.4904,41.5,51242.0
2024-06-24 14:50:00,43.02,43.06,43.0,43.05,79849.0,41.4904,41.5289,41.4711,41.5193,79849.0
2024-06-24 15:00:00,43.05,43.05,43.01,43.04,77786.0,41.5193,41.5193,41.4807,41.5096,77786.0
2024-06-24 15:10:00,43.03,43.05,43.0,43.04,130710.0,41.5,41.5193,41.4711,41.5096,130710.0
2024-06-24 15:20:00,43.04,43.05,43.0,43.05,74673.0,41.5096,41.5193,41.4711,41.5193,74673.0
2024-06-24 15:30:00,43.05,43.11,43.03,43.11,175926.0,41.5193,41.5772,41.5,41.5772,175926.0
2024-06-24 15:40:00,43.11,43.19,43.1,43.16,227002.0,41.5772,41.6543,41.5675,41.6254,227002.0
2024-06-24 15:50:00,43.16,43.19,43.1,43.11,819709.0,41.6254,41.6543,41.5675,41.5772,819709.0
2024-06-25 09:30:00,43.02,43.11,42.91,43.01,88460.0,41.4904,41.5772,41.3843,41.4807,88460.0
2024-06-25 09:40:00,43.01,43.09,42.92,42.95,144018.0,41.4807,41.5579,41.3939,41.4228,144018.0
2024-06-25 09:50:00,42.94,43.14,42.92,43.05,59096.0,41.4132,41.6061,41.3939,41.5193,59096.0
2024-06-25 10:00:00,43.04,43.19,43.0,43.1,75030.0,41.5096,41.6543,41.4711,41.5675,75030.0
2024-06-25 10:10:00,43.09,43.18,43.06,43.18,106085.0,41.5579,41.6447,41.5289,41.6447,106085.0
2024-06-25 10:20:00,43.18,43.19,43.02,43.07,72799.0,41.6447,41.6543,41.4904,41.5386,72799.0
2024-06-25 10:30:00,43.07,43.11,43.05,43.1,96950.0,41.5386,41.5772,41.5193,41.5675,96950.0
2024-06-25 10:40:00,43.11,43.14,43.08,43.11,102098.0,41.5772,41.6061,41.5482,41.5772,102098.0
2024-06-25 10:50:00,43.12,43.21,43.11,43.16,89623.0,41.5868,41.6736,41.5772,41.6254,89623.0
2024-06-25 11:00:00,43.16,43.17,43.12,43.16,105720.0,41.6254,41.635,41.5868,41.6254,105720.0
2024-06-25 11:10:00,43.15,43.22,43.12,43.14,88048.0,41.6157,41.6832,41.5868,41.6061,88048.0
2024-06-25 11:20:00,43.14,43.19,43.04,43.04,80841.0,41.6061,41.6543,41.5096,41.5096,80841.0
2024-06-25 11:30:00,43.04,43.05,42.93,42.98,33899.0,41.5096,41.5193,41.4036,41.4518,33899.0
2024-06-25 11:40:00,42.98,43.0,42.95,42.97,50634.0,41.4518,41.4711,41.4228,41.4421,50634.0
2024-06-25 11:50:00,42.97,42.97,42.92,42.93,56594.0,41.4421,41.4421,41.3939,41.4036,56594.0
2024-06-25 12:00:00,42.93,42.93,42.86,42.91,45619.0,41.4036,41.4036,41.336,41.3843,45619.0
2024-06-25 12:10:00,42.91,42.91,42.81,42.83,40899.0,41.3843,41.3843,41.2878,41.3071,40899.0
2024-06-25 12:20:00,42.83,42.88,42.82,42.87,29213.0,41.3071,41.3553,41.2975,41.3457,29213.0
2024-06-25 12:30:00,42.87,42.87,42.83,42.84,37410.0,41.3457,41.3457,41.3071,41.3168,37410.0
2024-06-25 12:40:00,42.84,42.84,42.73,42.73,61251.0,41.3168,41.3168,41.2107,41.2107,61251.0
2024-06-25 12:50:00,42.73,42.79,42.72,42.79,48144.0,41.2107,41.2685,41.201,41.2685,48144.0
2024-06-25 13:00:00,42.79,42.83,42.78,42.79,29675.0,41.2685,41.3071,41.2589,41.2685,29675.0
2024-06-25 13:10:00,42.8,42.83,42.79,42.79,30281.0,41.2782,41.3071,41.2685,41.2685,30281.0
2024-06-25 13:20:00,42.8,42.83,42.78,42.83,27544.0,41.2782,41.3071,41.2589,41.3071,27544.0
2024-06-25 13:30:00,42.83,42.85,42.8,42.8,133919.0,41.3071,41.3264,41.2782,41.2782,133919.0
2024-06-25 13:40:00,42.8,42.81,42.74,42.76,56555.0,41.2782,41.2878,41.2203,41.2396,56555.0
2024-06-25 13:50:00,42.76,42.77,42.74,42.75,51363.0,41.2396,41.2492,41.2203,41.23,51363.0
2024-06-25 14:00:00,42.75,42.77,42.73,42.76,54503.0,41.23,41.2492,41.2107,41.2396,54503.0
2024-06-25 14:10:00,42.76,42.78,42.74,42.74,51898.0,41.2396,41.2589,41.2203,41.2203,51898.0
2024-06-25 14:20:00,42.74,42.78,42.74,42.77,61111.0,41.2203,41.2589,41.2203,41.2492,61111.0
2024-06-25 14:30:00,42.77,42.79,42.74,42.76,45480.0,41.2492,41.2685,41.2203,41.2396,45480.0
2024-06-25 14:40:00,42.75,42.76,42.7,42.72,48303.0,41.23,41.2396,41.1817,41.201,48303.0
2024-06-25 14:50:00,42.72,42.73,42.69,42.72,50382.0,41.201,41.2107,41.1721,41.201,50382.0
2024-06-25 15:00:00,42.72,42.76,42.7,42.72,108145.0,41.201,41.2396,41.1817,41.201,108145.0
2024-06-25 15:10:00,42.71,42.71,42.69,42.7,48194.0,41.1914,41.1914,41.1721,41.1817,48194.0
2024-06-25 15:20:00,42.7,42.71,42.68,42.69,51298.0,41.1817,41.1914,41.1624,41.1721,51298.0
2024-06-25 15:30:00,42.69,42.74,42.68,42.74,73615.0,41.1721,41.2203,41.1624,41.2203,73615.0
2024-06-25 15:40:00,42.73,42.76,42.69,42.74,208435.0,41.2107,41.2396,41.1721,41.2203,208435.0
2024-06-25 15:50:00,42.74,42.9,42.71,42.89,634478.0,41.2203,41.3746,41.1914,41.365,634478.0
2024-06-26 09:30:00,42.8,42.89,42.65,42.65,112638.0,41.2782,41.365,41.1335,41.1335,112638.0
2024-06-26 09:40:00,42.67,42.79,42.65,42.7,67316.0,41.1528,41.2685,41.1335,41.1817,67316.0
2024-06-26 09:50:00,42.7,42.74,42.68,42.72,32629.0,41.1817,41.2203,41.1624,41.201,32629.0
2024-06-26 10:00:00,42.71,42.72,42.53,42.54,56956.0,41.1914,41.201,41.0178,41.0274,56956.0
2024-06-26 10:10:00,42.53,42.64,42.52,42.64,58276.0,41.0178,41.1239,41.0081,41.1239,58276.0
2024-06-26 10:20:00,42.64,42.73,42.56,42.72,91584.0,41.1239,41.2107,41.0467,41.201,91584.0
2024-06-26 10:30:00,42.72,42.72,42.57,42.61,74462.0,41.201,41.201,41.0564,41.0949,74462.0
2024-06-26 10:40:00,42.6,42.6,42.45,42.46,32543.0,41.0853,41.0853,40.9406,40.9503,32543.0
2024-06-26 10:50:00,42.46,42.56,42.43,42.53,66489.0,40.9503,41.0467,40.9213,41.0178,66489.0
2024-06-26 11:00:00,42.54,42.56,42.48,42.5,35514.0,41.0274,41.0467,40.9696,40.9888,35514.0
2024-06-26 11:10:00,42.51,42.52,42.49,42.51,43884.0,40.9985,41.0081,40.9792,40.9985,43884.0
2024-06-26 11:20:00,42.51,42.55,42.5,42.53,63320.0,40.9985,41.0371,40.9888,41.0178,63320.0
2024-06-26 11:30:00,42.54,42.54,42.48,42.52,30805.0,41.0274,41.0274,40.9696,41.0081,30805.0
2024-06-26 11:40:00,42.52,42.58,42.51,42.58,38650.0,41.0081,41.066,40.9985,41.066,38650.0
2024-06-26 11:50:00,42.58,42.6,42.55,42.57,58389.0,41.066,41.0853,41.0371,41.0564,58389.0
2024-06-26 12:00:00,42.57,42.59,42.55,42.55,10745.0,41.0564,41.0756,41.0371,41.0371,10745.0
2024-06-26 12:10:00,42.55,42.57,42.52,42.52,30024.0,41.0371,41.0564,41.0081,41.0081,30024.0
2024-06-26 12:20:00,42.52,42.56,42.51,42.55,23143.0,41.0081,41.0467,40.9985,41.0371,23143.0
2024-06-26 12:30:00,42.55,42.56,42.53,42.56,26187.0,41.0371,41.0467,41.0178,41.0467,26187.0
2024-06-26 12:40:00,42.55,42.57,42.52,42.54,30518.0,41.0371,41.0564,41.0081,41.0274,30518.0
2024-06-26 12:50:00,42.55,42.56,42.5,42.51,47549.0,41.0371,41.0467,40.9888,40.9985,47549.0
2024-06-26 13:00:00,42.51,42.52,42.48,42.48,31124.0,40.9985,41.0081,40.9696,40.9696,31124.0
2024-06-26 13:10:00,42.48,42.51,42.48,42.51,29036.0,40.9696,40.9985,40.9696,40.9985,29036.0
2024-06-26 13:20:00,42.5,42.54,42.48,42.52,61339.0,40.9888,41.0274,40.9696,41.0081,61339.0
2024-06-26 13:30:00,42.52,42.53,42.46,42.48,28272.0,41.0081,41.0178,40.9503,40.9696,28272.0
2024-06-26 13:40:00,42.48,42.51,42.43,42.5,164236.0,40.9696,40.9985,40.9213,40.9888,164236.0
2024-06-26 13:50:00,42.49,42.51,42.32,42.33,161242.0,40.9792,40.9985,40.8152,40.8249,161242.0
2024-06-26 14:00:00,42.33,42.38,42.29,42.37,49741.0,40.8249,40.8731,40.7863,40.8635,49741.0
2024-06-26 14:10:00,42.36,42.36,42.26,42.29,78996.0,40.8538,40.8538,40.7574,40.7863,78996.0
2024-06-26 14:20:00,42.29,42.31,42.26,42.27,67502.0,40.7863,40.8056,40.7574,40.767,67502.0
2024-06-26 14:30:00,42.27,42.28,42.17,42.18,98148.0,40.767,40.7767,40.6706,40.6802,98148.0
2024-06-26 14:40:00,42.18,42.24,42.16,42.23,82160.0,40.6802,40.7381,40.6609,40.7284,82160.0
2024-06-26 14:50:00,42.23,42.27,42.2,42.22,63410.0,40.7284,40.767,40.6995,40.7188,63410.0
2024-06-26 15:00:00,42.22,42.23,42.19,42.2,131805.0,40.7188,40.7284,40.6899,40.6995,131805.0
2024-06-26 15:10:00,42.2,42.2,42.16,42.18,77707.0,40.6995,40.6995,40.6609,40.6802,77707.0
2024-06-26 15:20:00,42.17,42.2,42.13,42.14,76756.0,40.6706,40.6995,40.632,40.6416,76756.0
2024-06-26 15:30:00,42.15,42.21,42.14,42.21,116717.0,40.6513,40.7092,40.6416,40.7092,116717.0
2024-06-26 15:40:00,42.21,42.22,42.16,42.18,144312.0,40.7092,40.7188,40.6609,40.6802,144312.0
2024-06-26 15:50:00,42.18,42.35,42.17,42.27,593756.0,40.6802,40.8442,40.6706,40.767,593756.0
2024-06-27 09:30:00,42.37,42.5,42.18,42.44,188510.0,40.8635,40.9888,40.6802,40.931,188510.0
2024-06-27 09:40:00,42.45,42.55,42.37,42.51,54800.0,40.9406,41.0371,40.8635,40.9985,54800.0
2024-06-27 09:50:00,42.5,42.51,42.39,42.46,64385.0,40.9888,40.9985,40.8828,40.9503,64385.0
2024-06-27 10:00:00,42.47,42.5,42.38,42.42,67181.0,40.9599,40.9888,40.8731,40.9117,67181.0
2024-06-27 10:10:00,42.41,42.46,42.34,42.38,82177.0,40.902,40.9503,40.8345,40.8731,82177.0
2024-06-27 10:20:00,42.37,42.38,42.28,42.3,56520.0,40.8635,40.8731,40.7767,40.796,56520.0
2024-06-27 10:30:00,42.31,42.36,42.29,42.36,44571.0,40.8056,40.8538,40.7863,40.8538,44571.0
2024-06-27 10:40:00,42.36,42.4,42.33,42.36,59540.0,40.8538,40.8924,40.8249,40.8538,59540.0
2024-06-27 10:50:00,42.36,42.36,42.24,42.27,54797.0,40.8538,40.8538,40.7381,40.767,54797.0
2024-06-27 11:00:00,42.27,42.3,42.2,42.28,99301.0,40.767,40.796,40.6995,40.7767,99301.0
2024-06-27 11:10:00,42.28,42.29,42.24,42.27,41922.0,40.7767,40.7863,40.7381,40.767,41922.0
2024-06-27 11:20:00,42.27,42.3,42.26,42.3,99602.0,40.767,40.796,40.7574,40.796,99602.0
2024-06-27 11:30:00,42.3,42.34,42.28,42.34,45584.0,40.796,40.8345,40.7767,40.8345,45584.0
2024-06-27 11:40:00,42.34,42.35,42.3,42.31,25429.0,40.8345,40.8442,40.796,40.8056,25429.0
2024-06-27 11:50:00,42.32,42.34,42.31,42.33,39086.0,40.8152,40.8345,40.8056,40.8249,39086.0
2024-06-27 12:00:00,42.32,42.32,42.28,42.3,101111.0,40.8152,40.8152,40.7767,40.796,101111.0
2024-06-27 12:10:00,42.29,42.31,42.25,42.27,25679.0,40.7863,40.8056,40.7477,40.767,25679.0
2024-06-27 12:20:00,42.27,42.3,42.26,42.27,32328.0,40.767,40.796,40.7574,40.767,32328.0
2024-06-27 12:30:00,42.26,42.27,42.16,42.2,46806.0,40.7574,40.767,40.6609,40.6995,46806.0
2024-06-27 12:40:00,42.2,42.25,42.19,42.24,24582.0,40.6995,40.7477,40.6899,40.7381,24582.0
2024-06-27 12:50:00,42.25,42.27,42.23,42.26,22616.0,40.7477,40.767,40.7284,40.7574,22616.0
2024-06-27 13:00:00,42.26,42.29,42.25,42.29,32923.0,40.7574,40.7863,40.7477,40.7863,32923.0
2024-06-27 13:10:00,42.29,42.29,42.26,42.27,33619.0,40.7863,40.7863,40.7574,40.767,33619.0
2024-06-27 13:20:00,42.27,42.29,42.26,42.27,34458.0,40.767,40.7863,40.7574,40.767,34458.0
2024-06-27 13:30:00,42.27,42.29,42.24,42.26,96066.0,40.767,40.7863,40.7381,40.7574,96066.0
2024-06-27 13:40:00,42.26,42.26,42.15,42.18,132064.0,40.7574,40.7574,40.6513,40.6802,132064.0
2024-06-27 13:50:00,42.18,42.22,42.16,42.16,35680.0,40.6802,40.7188,40.6609,40.6609,35680.0
2024-06-27 14:00:00,42.16,42.17,42.02,42.04,68067.0,40.6609,40.6706,40.5259,40.5452,68067.0
2024-06-27 14:10:00,42.04,42.04,41.98,42.02,98304.0,40.5452,40.5452,40.4873,40.5259,98304.0
2024-06-27 14:20:00,42.02,42.03,41.95,42.0,102941.0,40.5259,40.5356,40.4584,40.5066,102941.0
2024-06-27 14:30:00,41.99,42.02,41.96,41.99,78520.0,40.497,40.5259,40.468,40.497,78520.0
2024-06-27 14:40:00,41.99,42.06,41.98,42.05,52830.0,40.497,40.5645,40.4873,40.5548,52830.0
2024-06-27 14:50:00,42.06,42.1,42.06,42.09,82684.0,40.5645,40.6031,40.5645,40.5934,82684.0
2024-06-27 15:00:00,42.09,42.09,42.02,42.03,83509.0,40.5934,40.5934,40.5259,40.5356,83509.0
2024-06-27 15:10:00,42.04,42.05,42.02,42.02,60924.0,40.5452,40.5548,40.5259,40.5259,60924.0
2024-06-27 15:20:00,42.03,42.12,42.02,42.11,64848.0,40.5356,40.6224,40.5259,40.6127,64848.0
2024-06-27 15:30:00,42.11,42.16,42.1,42.12,106714.0,40.6127,40.6609,40.6031,40.6224,106714.0
2024-06-27 15:40:00,42.13,42.16,42.11,42.13,139526.0,40.632,40.6609,40.6127,40.632,139526.0
2024-06-27 15:50:00,42.12,42.26,42.12,42.24,442527.0,40.6224,40.7574,40.6224,40.7381,442527.0
2024-06-28 09:30:00,42.45,42.6,42.44,42.51,91869.0,40.9406,41.0853,40.931,40.9985,91869.0
2024-06-28 09:40:00,42.51,42.55,42.37,42.43,61136.0,40.9985,41.0371,40.8635,40.9213,61136.0
2024-06-28 09:50:00,42.43,42.44,42.23,42.23,50648.0,40.9213,40.931,40.7284,40.7284,50648.0
2024-06-28 10:00:00,42.24,42.4,42.24,42.37,84621.0,40.7381,40.8924,40.7381,40.8635,84621.0
2024-06-28 10:10:00,42.37,42.42,42.35,42.39,48005.0,40.8635,40.9117,40.8442,40.8828,48005.0
2024-06-28 10:20:00,42.38,42.44,42.34,42.42,104511.0,40.8731,40.931,40.8345,40.9117,104511.0
2024-06-28 10:30:00,42.42,42.45,42.4,42.44,49641.0,40.9117,40.9406,40.8924,40.931,49641.0
2024-06-28 10:40:00,42.44,42.5,42.41,42.5,46866.0,40.931,40.9888,40.902,40.9888,46866.0
2024-06-28 10:50:00,42.5,42.53,42.47,42.48,65985.0,40.9888,41.0178,40.9599,40.9696,65985.0
2024-06-28 11:00:00,42.48,42.49,42.43,42.45,59186.0,40.9696,40.9792,40.9213,40.9406,59186.0
2024-06-28 11:10:00,42.45,42.46,42.35,42.36,55330.0,40.9406,40.9503,40.8442,40.8538,55330.0
2024-06-28 11:20:00,42.36,42.41,42.34,42.41,44262.0,40.8538,40.902,40.8345,40.902,44262.0
2024-06-28 11:30:00,42.4,42.43,42.37,42.41,59654.0,40.8924,40.9213,40.8635,40.902,59654.0
2024-06-28 11:40:00,42.42,42.43,42.38,42.39,34543.0,40.9117,40.9213,40.8731,40.8828,34543.0
2024-06-28 11:50:00,42.39,42.43,42.38,42.41,57929.0,40.8828,40.9213,40.8731,40.902,57929.0
2024-06-28 12:00:00,42.42,42.48,42.41,42.43,77099.0,40.9117,40.9696,40.902,40.9213,77099.0
2024-06-28 12:10:00,42.43,42.52,42.41,42.51,120304.0,40.9213,41.0081,40.902,40.9985,120304.0
2024-06-28 12:20:00,42.51,42.51,42.47,42.49,60160.0,40.9985,40.9985,40.9599,40.9792,60160.0
2024-06-28 12:30:00,42.48,42.51,42.45,42.46,77510.0,40.9696,40.9985,40.9406,40.9503,77510.0
2024-06-28 12:40:00,42.46,42.46,42.41,42.43,61212.0,40.9503,40.9503,40.902,40.9213,61212.0
2024-06-28 12:50:00,42.44,42.46,42.43,42.44,52707.0,40.931,40.9503,40.9213,40.931,52707.0
2024-06-28 13:00:00,42.44,42.44,42.35,42.36,35030.0,40.931,40.931,40.8442,40.8538,35030.0
2024-06-28 13:10:00,42.35,42.36,42.31,42.33,43303.0,40.8442,40.8538,40.8056,40.8249,43303.0
2024-06-28 13:20:00,42.33,42.33,42.19,42.19,42785.0,40.8249,40.8249,40.6899,40.6899,42785.0
2024-06-28 13:30:00,42.2,42.2,42.12,42.16,259173.0,40.6995,40.6995,40.6224,40.6609,259173.0
2024-06-28 13:40:00,42.16,42.16,42.02,42.05,81720.0,40.6609,40.6609,40.5259,40.5548,81720.0
2024-06-28 13:50:00,42.05,42.07,42.03,42.04,67925.0,40.5548,40.5741,40.5356,40.5452,67925.0
2024-06-28 14:00:00,42.05,42.07,42.0,42.05,97345.0,40.5548,40.5741,40.5066,40.5548,97345.0
2024-06-28 14:10:00,42.05,42.05,41.99,42.01,61902.0,40.5548,40.5548,40.497,40.5163,61902.0
2024-06-28 14:20:00,42.01,42.01,41.9,41.91,115553.0,40.5163,40.5163,40.4102,40.4198,115553.0
2024-06-28 14:30:00,41.9,41.98,41.87,41.96,133432.0,40.4102,40.4873,40.3812,40.468,133432.0
2024-06-28 14:40:00,41.96,42.02,41.95,41.98,72759.0,40.468,40.5259,40.4584,40.4873,72759.0
2024-06-28 14:50:00,41.98,42.1,41.98,42.09,56514.0,40.4873,40.6031,40.4873,40.5934,56514.0
2024-06-28 15:00:00,42.09,42.11,42.05,42.11,67049.0,40.5934,40.6127,40.5548,40.6127,67049.0
2024-06-28 15:10:00,42.12,42.15,42.07,42.15,111662.0,40.6224,40.6513,40.5741,40.6513,111662.0
2024-06-28 15:20:00,42.15,42.28,42.14,42.23,73756.0,40.6513,40.7767,40.6416,40.7284,73756.0
2024-06-28 15:30:00,42.24,42.28,42.17,42.23,94158.0,40.7381,40.7767,40.6706,40.7284,94158.0
2024-06-28 15:40:00,42.23,42.32,42.2,42.3,134486.0,40.7284,40.8152,40.6995,40.796,134486.0
2024-06-28 15:50:00,42.3,42.53,42.27,42.5,964800.0,40.796,41.0178,40.767,40.9888,964800.0
2024-07-01 09:30:00,42.69,42.8,42.5,42.58,88668.0,41.1721,41.2782,40.9888,41.066,88668.0
2024-07-01 09:40:00,42.58,42.63,42.49,42.63,53195.0,41.066,41.1142,40.9792,41.1142,53195.0
2024-07-01 09:50:00,42.62,42.66,42.56,42.63,56723.0,41.1046,41.1432,41.0467,41.1142,56723.0
2024-07-01 10:00:00,42.63,42.67,42.43,42.44,62321.0,41.1142,41.1528,40.9213,40.931,62321.0
2024-07-01 10:10:00,42.44,42.45,42.24,42.25,57977.0,40.931,40.9406,40.7381,40.7477,57977.0
2024-07-01 10:20:00,42.25,42.3,42.19,42.26,48931.0,40.7477,40.796,40.6899,40.7574,48931.0
2024-07-01 10:30:00,42.26,42.27,42.13,42.16,37342.0,40.7574,40.767,40.632,40.6609,37342.0
2024-07-01 10:40:00,42.16,42.22,42.16,42.16,34148.0,40.6609,40.7188,40.6609,40.6609,34148.0
2024-07-01 10:50:00,42.17,42.27,42.16,42.25,31129.0,40.6706,40.767,40.6609,40.7477,31129.0
2024-07-01 11:00:00,42.25,42.28,42.21,42.27,29320.0,40.7477,40.7767,40.7092,40.767,29320.0
2024-07-01 11:10:00,42.27,42.28,42.17,42.18,18690.0,40.767,40.7767,40.6706,40.6802,18690.0
2024-07-01 11:20:00,42.18,42.23,42.15,42.23,34719.0,40.6802,40.7284,40.6513,40.7284,34719.0
2024-07-01 11:30:00,42.23,42.3,42.23,42.27,25701.0,40.7284,40.796,40.7284,40.767,25701.0
2024-07-01 11:40:00,42.27,42.32,42.26,42.3,31166.0,40.767,40.8152,40.7574,40.796,31166.0
2024-07-01 11:50:00,42.31,42.35,42.3,42.34,42501.0,40.8056,40.8442,40.796,40.8345,42501.0
2024-07-01 12:00:00,42.34,42.35,42.27,42.34,17501.0,40.8345,40.8442,40.767,40.8345,17501.0
2024-07-01 12:10:00,42.34,42.35,42.32,42.34,24591.0,40.8345,40.8442,40.8152,40.8345,24591.0
2024-07-01 12:20:00,42.34,42.36,42.33,42.34,29997.0,40.8345,40.8538,40.8249,40.8345,29997.0
2024-07-01 12:30:00,42.33,42.35,42.31,42.34,20691.0,40.8249,40.8442,40.8056,40.8345,20691.0
2024-07-01 12:40:00,42.34,42.36,42.29,42.3,22763.0,40.8345,40.8538,40.7863,40.796,22763.0
2024-07-01 12:50:00,42.3,42.32,42.26,42.32,33219.0,40.796,40.8152,40.7574,40.8152,33219.0
2024-07-01 13:00:00,42.32,42.36,42.31,42.35,48475.0,40.8152,40.8538,40.8056,40.8442,48475.0
2024-07-01 13:10:00,42.35,42.39,42.33,42.39,26886.0,40.8442,40.8828,40.8249,40.8828,26886.0
2024-07-01 13:20:00,42.39,42.48,42.39,42.48,36400.0,40.8828,40.9696,40.8828,40.9696,36400.0
2024-07-01 13:30:00,42.47,42.49,42.45,42.48,20800.0,40.9599,40.9792,40.9406,40.9696,20800.0
2024-07-01 13:40:00,42.48,42.52,42.47,42.51,40828.0,40.9696,41.0081,40.9599,40.9985,40828.0
2024-07-01 13:50:00,42.51,42.52,42.42,42.43,35961.0,40.9985,41.0081,40.9117,40.9213,35961.0
2024-07-01 14:00:00,42.43,42.46,42.4,42.46,60842.0,40.9213,40.9503,40.8924,40.9503,60842.0
2024-07-01 14:10:00,42.46,42.47,42.4,42.41,43081.0,40.9503,40.9599,40.8924,40.902,43081.0
2024-07-01 14:20:00,42.41,42.42,42.36,42.36,40788.0,40.902,40.9117,40.8538,40.8538,40788.0
2024-07-01 14:30:00,42.36,42.37,42.3,42.32,53071.0,40.8538,40.8635,40.796,40.8152,53071.0
2024-07-01 14:40:00,42.32,42.33,42.28,42.29,50562.0,40.8152,40.8249,40.7767,40.7863,50562.0
2024-07-01 14:50:00,42.3,42.33,42.29,42.33,70125.0,40.796,40.8249,40.7863,40.8249,70125.0
2024-07-01 15:00:00,42.33,42.37,42.32,42.37,42388.0,40.8249,40.8635,40.8152,40.8635,42388.0
2024-07-01 15:10:00,42.37,42.39,42.33,42.34,51109.0,40.8635,40.8828,40.8249,40.8345,51109.0
2024-07-01 15:20:00,42.34,42.38,42.31,42.34,53439.0,40.8345,40.8731,40.8056,40.8345,53439.0
2024-07-01 15:30:00,42.34,42.4,42.33,42.37,64133.0,40.8345,40.8924,40.8249,40.8635,64133.0
2024-07-01 15:40:00,42.38,42.4,42.35,42.36,82749.0,40.8731,40.8924,40.8442,40.8538,82749.0
2024-07-01 15:50:00,42.36,42.42,42.35,42.39,313149.0,40.8538,40.9117,40.8442,40.8828,313149.0
2024-07-02 09:30:00,42.58,42.61,42.29,42.47,94861.0,41.066,41.0949,40.7863,40.9599,94861.0
2024-07-02 09:40:00,42.47,42.55,42.37,42.47,75328.0,40.9599,41.0371,40.8635,40.9599,75328.0
2024-07-02 09:50:00,42.48,42.5,42.4,42.48,49145.0,40.9696,40.9888,40.8924,40.9696,49145.0
2024-07-02 10:00:00,42.48,42.51,42.34,42.38,39564.0,40.9696,40.9985,40.8345,40.8731,39564.0
2024-07-02 10:10:00,42.37,42.39,42.35,42.37,59605.0,40.8635,40.8828,40.8442,40.8635,59605.0
2024-07-02 10:20:00,42.36,42.38,42.27,42.37,89462.0,40.8538,40.8731,40.767,40.8635,89462.0
2024-07-02 10:30:00,42.37,42.44,42.34,42.39,49504.0,40.8635,40.931,40.8345,40.8828,49504.0
2024-07-02 10:40:00,42.39,42.39,42.3,42.33,31434.0,40.8828,40.8828,40.796,40.8249,31434.0
2024-07-02 10:50:00,42.33,42.38,42.31,42.37,87254.0,40.8249,40.8731,40.8056,40.8635,87254.0
2024-07-02 11:00:00,42.37,42.39,42.29,42.3,85384.0,40.8635,40.8828,40.7863,40.796,85384.0
2024-07-02 11:10:00,42.3,42.35,42.23,42.23,82535.0,40.796,40.8442,40.7284,40.7284,82535.0
2024-07-02 11:20:00,42.23,42.25,42.21,42.25,32148.0,40.7284,40.7477,40.7092,40.7477,32148.0
2024-07-02 11:30:00,42.25,42.36,42.24,42.32,63070.0,40.7477,40.8538,40.7381,40.8152,63070.0
2024-07-02 11:40:00,42.31,42.4,42.29,42.37,49437.0,40.8056,40.8924,40.7863,40.8635,49437.0
2024-07-02 11:50:00,42.38,42.38,42.33,42.34,41268.0,40.8731,40.8731,40.8249,40.8345,41268.0
2024-07-02 12:00:00,42.35,42.36,42.28,42.3,30492.0,40.8442,40.8538,40.7767,40.796,30492.0
2024-07-02 12:10:00,42.3,42.34,42.29,42.33,37227.0,40.796,40.8345,40.7863,40.8249,37227.0
2024-07-02 12:20:00,42.33,42.35,42.29,42.34,42947.0,40.8249,40.8442,40.7863,40.8345,42947.0
2024-07-02 12:30:00,42.33,42.33,42.27,42.27,32713.0,40.8249,40.8249,40.767,40.767,32713.0
2024-07-02 12:40:00,42.26,42.29,42.26,42.27,19401.0,40.7574,40.7863,40.7574,40.767,19401.0
2024-07-02 12:50:00,42.27,42.29,42.26,42.29,24592.0,40.767,40.7863,40.7574,40.7863,24592.0
2024-07-02 13:00:00,42.29,42.29,42.19,42.2,21111.0,40.7863,40.7863,40.6899,40.6995,21111.0
2024-07-02 13:10:00,42.2,42.24,42.19,42.23,42351.0,40.6995,40.7381,40.6899,40.7284,42351.0
2024-07-02 13:20:00,42.23,42.23,42.15,42.19,21691.0,40.7284,40.7284,40.6513,40.6899,21691.0
2024-07-02 13:30:00,42.2,42.2,42.11,42.11,23800.0,40.6995,40.6995,40.6127,40.6127,23800.0
2024-07-02 13:40:00,42.11,42.12,42.07,42.09,99008.0,40.6127,40.6224,40.5741,40.5934,99008.0
2024-07-02 13:50:00,42.09,42.17,42.08,42.16,55035.0,40.5934,40.6706,40.5838,40.6609,55035.0
2024-07-02 14:00:00,42.16,42.22,42.14,42.21,49209.0,40.6609,40.7188,40.6416,40.7092,49209.0
2024-07-02 14:10:00,42.22,42.24,42.17,42.18,31997.0,40.7188,40.7381,40.6706,40.6802,31997.0
2024-07-02 14:20:00,42.18,42.2,42.12,42.13,119653.0,40.6802,40.6995,40.6224,40.632,119653.0
2024-07-02 14:30:00,42.12,42.16,42.11,42.15,82826.0,40.6224,40.6609,40.6127,40.6513,82826.0
2024-07-02 14:40:00,42.15,42.24,42.14,42.22,67348.0,40.6513,40.7381,40.6416,40.7188,67348.0
2024-07-02 14:50:00,42.21,42.21,42.19,42.2,38228.0,40.7092,40.7092,40.6899,40.6995,38228.0
2024-07-02 15:00:00,42.2,42.3,42.19,42.29,41268.0,40.6995,40.796,40.6899,40.7863,41268.0
2024-07-02 15:10:00,42.29,42.3,42.26,42.3,36161.0,40.7863,40.796,40.7574,40.796,36161.0
2024-07-02 15:20:00,42.3,42.33,42.29,42.33,50950.0,40.796,40.8249,40.7863,40.8249,50950.0
2024-07-02 15:30:00,42.33,42.34,42.26,42.27,60431.0,40.8249,40.8345,40.7574,40.767,60431.0
2024-07-02 15:40:00,42.27,42.31,42.26,42.27,122459.0,40.767,40.8056,40.7574,40.767,122459.0
2024-07-02 15:50:00,42.27,42.34,42.25,42.31,440463.0,40.767,40.8345,40.7477,40.8056,440463.0
2024-07-03 09:30:00,42.32,42.55,42.24,42.43,121901.0,40.8152,41.0371,40.7381,40.9213,121901.0
2024-07-03 09:40:00,42.44,42.48,42.3,42.41,98675.0,40.931,40.9696,40.796,40.902,98675.0
2024-07-03 09:50:00,42.39,42.51,42.38,42.48,61663.0,40.8828,40.9985,40.8731,40.9696,61663.0
2024-07-03 10:00:00,42.48,42.58,42.41,42.58,85454.0,40.9696,41.066,40.902,41.066,85454.0
2024-07-03 10:10:00,42.57,42.58,42.51,42.53,65490.0,41.0564,41.066,40.9985,41.0178,65490.0
2024-07-03 10:20:00,42.54,42.56,42.48,42.48,59461.0,41.0274,41.0467,40.9696,40.9696,59461.0
2024-07-03 10:30:00,42.49,42.63,42.49,42.57,79922.0,40.9792,41.1142,40.9792,41.0564,79922.0
2024-07-03 10:40:00,42.56,42.56,42.5,42.55,73947.0,41.0467,41.0467,40.9888,41.0371,73947.0
2024-07-03 10:50:00,42.54,42.55,42.48,42.52,127420.0,41.0274,41.0371,40.9696,41.0081,127420.0
2024-07-03 11:00:00,42.52,42.64,42.51,42.58,28924.0,41.0081,41.1239,40.9985,41.066,28924.0
2024-07-03 11:10:00,42.58,42.61,42.53,42.6,66420.0,41.066,41.0949,41.0178,41.0853,66420.0
2024-07-03 11:20:00,42.61,42.69,42.6,42.66,72750.0,41.0949,41.1721,41.0853,41.1432,72750.0
2024-07-03 11:30:00,42.66,42.72,42.63,42.71,64438.0,41.1432,41.201,41.1142,41.1914,64438.0
2024-07-03 11:40:00,42.71,42.72,42.68,42.72,60551.0,41.1914,41.201,41.1624,41.201,60551.0
2024-07-03 11:50:00,42.72,42.74,42.67,42.73,100679.0,41.201,41.2203,41.1528,41.2107,100679.0
2024-07-03 12:00:00,42.73,42.75,42.7,42.74,111188.0,41.2107,41.23,41.1817,41.2203,111188.0
2024-07-03 12:10:00,42.75,42.91,42.73,42.91,82128.0,41.23,41.3843,41.2107,41.3843,82128.0
2024-07-03 12:20:00,42.91,43.01,42.9,42.99,208870.0,41.3843,41.4807,41.3746,41.4614,208870.0
2024-07-03 12:30:00,43.0,43.04,42.88,42.89,138767.0,41.4711,41.5096,41.3553,41.365,138767.0
2024-07-03 12:40:00,42.89,42.91,42.81,42.82,70686.0,41.365,41.3843,41.2878,41.2975,70686.0
2024-07-03 12:50:00,42.82,42.87,42.78,42.8,224327.0,41.2975,41.3457,41.2589,41.2782,224327.0
2024-07-05 09:30:00,42.68,42.73,42.46,42.61,79110.0,41.1624,41.2107,40.9503,41.0949,79110.0
2024-07-05 09:40:00,42.63,42.83,42.61,42.65,64603.0,41.1142,41.3071,41.0949,41.1335,64603.0
2024-07-05 09:50:00,42.65,42.71,42.6,42.62,44422.0,41.1335,41.1914,41.0853,41.1046,44422.0
2024-07-05 10:00:00,42.61,42.65,42.47,42.52,40310.0,41.0949,41.1335,40.9599,41.0081,40310.0
2024-07-05 10:10:00,42.52,42.53,42.45,42.5,37458.0,41.0081,41.0178,40.9406,40.9888,37458.0
2024-07-05 10:20:00,42.5,42.52,42.39,42.41,71630.0,40.9888,41.0081,40.8828,40.902,71630.0
2024-07-05 10:30:00,42.41,42.43,42.36,42.38,40073.0,40.902,40.9213,40.8538,40.8731,40073.0
2024-07-05 10:40:00,42.38,42.45,42.36,42.39,41482.0,40.8731,40.9406,40.8538,40.8828,41482.0
2024-07-05 10:50:00,42.39,42.45,42.35,42.39,47264.0,40.8828,40.9406,40.8442,40.8828,47264.0
2024-07-05 11:00:00,42.4,42.49,42.39,42.49,39713.0,40.8924,40.9792,40.8828,40.9792,39713.0
2024-07-05 11:10:00,42.48,42.49,42.4,42.4,29934.0,40.9696,40.9792,40.8924,40.8924,29934.0
2024-07-05 11:20:00,42.39,42.44,42.39,42.43,23577.0,40.8828,40.931,40.8828,40.9213,23577.0
2024-07-05 11:30:00,42.42,42.45,42.4,42.42,29855.0,40.9117,40.9406,40.8924,40.9117,29855.0
2024-07-05 11:40:00,42.41,42.47,42.41,42.46,54311.0,40.902,40.9599,40.902,40.9503,54311.0
2024-07-05 11:50:00,42.47,42.47,42.4,42.42,23804.0,40.9599,40.9599,40.8924,40.9117,23804.0
2024-07-05 12:00:00,42.42,42.43,42.39,42.41,42770.0,40.9117,40.9213,40.8828,40.902,42770.0
2024-07-05 12:10:00,42.42,42.47,42.41,42.43,26120.0,40.9117,40.9599,40.902,40.9213,26120.0
2024-07-05 12:20:00,42.43,42.47,42.41,42.45,23969.0,40.9213,40.9599,40.902,40.9406,23969.0
2024-07-05 12:30:00,42.44,42.49,42.41,42.49,47079.0,40.931,40.9792,40.902,40.9792,47079.0
2024-07-05 12:40:00,42.48,42.5,42.44,42.46,46643.0,40.9696,40.9888,40.931,40.9503,46643.0
2024-07-05 12:50:00,42.45,42.5,42.45,42.5,21674.0,40.9406,40.9888,40.9406,40.9888,21674.0
2024-07-05 13:00:00,42.5,42.51,42.48,42.51,37188.0,40.9888,40.9985,40.9696,40.9985,37188.0
2024-07-05 13:10:00,42.51,42.51,42.44,42.44,26159.0,40.9985,40.9985,40.931,40.931,26159.0
2024-07-05 13:20:00,42.44,42.46,42.41,42.46,22070.0,40.931,40.9503,40.902,40.9503,22070.0
2024-07-05 13:30:00,42.46,42.46,42.39,42.4,35475.0,40.9503,40.9503,40.8828,40.8924,35475.0
2024-07-05 13:40:00,42.4,42.41,42.34,42.34,39479.0,40.8924,40.902,40.8345,40.8345,39479.0
2024-07-05 13:50:00,42.34,42.36,42.33,42.33,46531.0,40.8345,40.8538,40.8249,40.8249,46531.0
2024-07-05 14:00:00,42.34,42.35,42.3,42.31,44548.0,40.8345,40.8442,40.796,40.8056,44548.0
2024-07-05 14:10:00,42.3,42.31,42.26,42.27,30338.0,40.796,40.8056,40.7574,40.767,30338.0
2024-07-05 14:20:00,42.27,42.37,42.27,42.36,34710.0,40.767,40.8635,40.767,40.8538,34710.0
2024-07-05 14:30:00,42.35,42.41,42.34,42.39,26531.0,40.8442,40.902,40.8345,40.8828,26531.0
2024-07-05 14:40:00,42.4,42.41,42.38,42.4,32047.0,40.8924,40.902,40.8731,40.8924,32047.0
2024-07-05 14:50:00,42.4,42.43,42.39,42.42,23591.0,40.8924,40.9213,40.8828,40.9117,23591.0
2024-07-05 15:00:00,42.41,42.45,42.39,42.4,32032.0,40.902,40.9406,40.8828,40.8924,32032.0
2024-07-05 15:10:00,42.4,42.42,42.39,42.39,24376.0,40.8924,40.9117,40.8828,40.8828,24376.0
2024-07-05 15:20:00,42.39,42.4,42.33,42.33,37469.0,40.8828,40.8924,40.8249,40.8249,37469.0
2024-07-05 15:30:00,42.33,42.38,42.31,42.36,65927.0,40.8249,40.8731,40.8056,40.8538,65927.0
2024-07-05 15:40:00,42.36,42.42,42.35,42.41,61859.0,40.8538,40.9117,40.8442,40.902,61859.0
2024-07-05 15:50:00,42.4,42.52,42.4,42.48,246491.0,40.8924,41.0081,40.8924,40.9696,246491.0
2024-07-08 09:30:00,42.42,42.61,42.36,42.59,53858.0,40.9117,41.0949,40.8538,41.0756,53858.0
2024-07-08 09:40:00,42.59,42.75,42.56,42.72,30179.0,41.0756,41.23,41.0467,41.201,30179.0
2024-07-08 09:50:00,42.72,42.78,42.68,42.75,41203.0,41.201,41.2589,41.1624,41.23,41203.0
2024-07-08 10:00:00,42.75,42.84,42.63,42.64,38003.0,41.23,41.3168,41.1142,41.1239,38003.0
2024-07-08 10:10:00,42.64,42.68,42.61,42.63,39670.0,41.1239,41.1624,41.0949,41.1142,39670.0
2024-07-08 10:20:00,42.63,42.69,42.57,42.61,60018.0,41.1142,41.1721,41.0564,41.0949,60018.0
2024-07-08 10:30:00,42.6,42.72,42.59,42.7,37886.0,41.0853,41.201,41.0756,41.1817,37886.0
2024-07-08 10:40:00,42.7,42.74,42.67,42.67,37004.0,41.1817,41.2203,41.1528,41.1528,37004.0
2024-07-08 10:50:00,42.68,42.7,42.63,42.64,30944.0,41.1624,41.1817,41.1142,41.1239,30944.0
2024-07-08 11:00:00,42.63,42.63,42.57,42.58,22223.0,41.1142,41.1142,41.0564,41.066,22223.0
2024-07-08 11:10:00,42.58,42.59,42.52,42.53,26156.0,41.066,41.0756,41.0081,41.0178,26156.0
2024-07-08 11:20:00,42.53,42.55,42.47,42.48,24353.0,41.0178,41.0371,40.9599,40.9696,24353.0
2024-07-08 11:30:00,42.48,42.49,42.42,42.44,27994.0,40.9696,40.9792,40.9117,40.931,27994.0
2024-07-08 11:40:00,42.44,42.46,42.39,42.45,32355.0,40.931,40.9503,40.8828,40.9406,32355.0
2024-07-08 11:50:00,42.46,42.5,42.45,42.48,30355.0,40.9503,40.9888,40.9406,40.9696,30355.0
2024-07-08 12:00:00,42.47,42.51,42.46,42.47,27516.0,40.9599,40.9985,40.9503,40.9599,27516.0
2024-07-08 12:10:00,42.48,42.51,42.46,42.5,34629.0,40.9696,40.9985,40.9503,40.9888,34629.0
2024-07-08 12:20:00,42.5,42.56,42.49,42.55,20584.0,40.9888,41.0467,40.9792,41.0371,20584.0
2024-07-08 12:30:00,42.55,42.6,42.54,42.59,22664.0,41.0371,41.0853,41.0274,41.0756,22664.0
2024-07-08 12:40:00,42.59,42.65,42.58,42.64,23395.0,41.0756,41.1335,41.066,41.1239,23395.0
2024-07-08 12:50:00,42.63,42.65,42.61,42.63,49254.0,41.1142,41.1335,41.0949,41.1142,49254.0
2024-07-08 13:00:00,42.64,42.65,42.55,42.55,46727.0,41.1239,41.1335,41.0371,41.0371,46727.0
2024-07-08 13:10:00,42.55,42.56,42.53,42.55,38195.0,41.0371,41.0467,41.0178,41.0371,38195.0
2024-07-08 13:20:00,42.55,42.57,42.53,42.53,19847.0,41.0371,41.0564,41.0178,41.0178,19847.0
2024-07-08 13:30:00,42.54,42.55,42.52,42.52,39847.0,41.0274,41.0371,41.0081,41.0081,39847.0
2024-07-08 13:40:00,42.53,42.54,42.5,42.51,21463.0,41.0178,41.0274,40.9888,40.9985,21463.0
2024-07-08 13:50:00,42.52,42.55,42.51,42.54,15313.0,41.0081,41.0371,40.9985,41.0274,15313.0
2024-07-08 14:00:00,42.55,42.55,42.5,42.5,27771.0,41.0371,41.0371,40.9888,40.9888,27771.0
2024-07-08 14:10:00,42.51,42.52,42.49,42.52,28731.0,40.9985,41.0081,40.9792,41.0081,28731.0
2024-07-08 14:20:00,42.51,42.52,42.44,42.45,95760.0,40.9985,41.0081,40.931,40.9406,95760.0
2024-07-08 14:30:00,42.46,42.47,42.44,42.45,38484.0,40.9503,40.9599,40.931,40.9406,38484.0
2024-07-08 14:40:00,42.45,42.46,42.4,42.43,44132.0,40.9406,40.9503,40.8924,40.9213,44132.0
2024-07-08 14:50:00,42.43,42.49,42.42,42.48,25245.0,40.9213,40.9792,40.9117,40.9696,25245.0
2024-07-08 15:00:00,42.48,42.48,42.45,42.47,27536.0,40.9696,40.9696,40.9406,40.9599,27536.0
2024-07-08 15:10:00,42.46,42.48,42.44,42.46,37123.0,40.9503,40.9696,40.931,40.9503,37123.0
2024-07-08 15:20:00,42.46,42.47,42.44,42.46,31104.0,40.9503,40.9599,40.931,40.9503,31104.0
2024-07-08 15:30:00,42.46,42.52,42.45,42.51,59053.0,40.9503,41.0081,40.9406,40.9985,59053.0
2024-07-08 15:40:00,42.51,42.54,42.48,42.5,101803.0,40.9985,41.0274,40.9696,40.9888,101803.0
2024-07-08 15:50:00,42.49,42.5,42.32,42.35,499562.0,40.9792,40.9888,40.8152,40.8442,499562.0
2024-07-09 09:30:00,42.21,42.35,42.09,42.35,115688.0,40.7092,40.8442,40.5934,40.8442,115688.0
2024-07-09 09:40:00,42.35,42.36,42.28,42.35,24804.0,40.8442,40.8538,40.7767,40.8442,24804.0
2024-07-09 09:50:00,42.34,42.34,42.23,42.26,32854.0,40.8345,40.8345,40.7284,40.7574,32854.0
2024-07-09 10:00:00,42.26,42.47,42.26,42.44,34947.0,40.7574,40.9599,40.7574,40.931,34947.0
2024-07-09 10:10:00,42.45,42.46,42.3,42.31,81931.0,40.9406,40.9503,40.796,40.8056,81931.0
2024-07-09 10:20:00,42.32,42.33,42.27,42.3,111005.0,40.8152,40.8249,40.767,40.796,111005.0
2024-07-09 10:30:00,42.3,42.46,42.29,42.46,53297.0,40.796,40.9503,40.7863,40.9503,53297.0
2024-07-09 10:40:00,42.45,42.52,42.42,42.52,37511.0,40.9406,41.0081,40.9117,41.0081,37511.0
2024-07-09 10:50:00,42.52,42.56,42.5,42.51,32510.0,41.0081,41.0467,40.9888,40.9985,32510.0
2024-07-09 11:00:00,42.52,42.61,42.51,42.61,89370.0,41.0081,41.0949,40.9985,41.0949,89370.0
2024-07-09 11:10:00,42.61,42.61,42.49,42.5,24639.0,41.0949,41.0949,40.9792,40.9888,24639.0
2024-07-09 11:20:00,42.49,42.53,42.45,42.49,71074.0,40.9792,41.0178,40.9406,40.9792,71074.0
2024-07-09 11:30:00,42.48,42.49,42.4,42.46,183490.0,40.9696,40.9792,40.8924,40.9503,183490.0
2024-07-09 11:40:00,42.46,42.55,42.44,42.51,39569.0,40.9503,41.0371,40.931,40.9985,39569.0
2024-07-09 11:50:00,42.51,42.54,42.48,42.5,34546.0,40.9985,41.0274,40.9696,40.9888,34546.0
2024-07-09 12:00:00,42.51,42.54,42.49,42.54,26338.0,40.9985,41.0274,40.9792,41.0274,26338.0
2024-07-09 12:10:00,42.54,42.58,42.49,42.5,103782.0,41.0274,41.066,40.9792,40.9888,103782.0
2024-07-09 12:20:00,42.49,42.55,42.47,42.54,39690.0,40.9792,41.0371,40.9599,41.0274,39690.0
2024-07-09 12:30:00,42.54,42.58,42.51,42.58,108557.0,41.0274,41.066,40.9985,41.066,108557.0
2024-07-09 12:40:00,42.58,42.63,42.57,42.61,49071.0,41.066,41.1142,41.0564,41.0949,49071.0
2024-07-09 12:50:00,42.6,42.61,42.51,42.57,78508.0,41.0853,41.0949,40.9985,41.0564,78508.0
2024-07-09 13:00:00,42.57,42.68,42.56,42.66,44238.0,41.0564,41.1624,41.0467,41.1432,44238.0
2024-07-09 13:10:00,42.67,42.7,42.63,42.64,29107.0,41.1528,41.1817,41.1142,41.1239,29107.0
2024-07-09 13:20:00,42.64,42.64,42.54,42.55,45064.0,41.1239,41.1239,41.0274,41.0371,45064.0
2024-07-09 13:30:00,42.55,42.59,42.53,42.57,24156.0,41.0371,41.0756,41.0178,41.0564,24156.0
2024-07-09 13:40:00,42.57,42.59,42.56,42.59,19179.0,41.0564,41.0756,41.0467,41.0756,19179.0
2024-07-09 13:50:00,42.58,42.59,42.52,42.52,20665.0,41.066,41.0756,41.0081,41.0081,20665.0
2024-07-09 14:00:00,42.52,42.55,42.48,42.53,53794.0,41.0081,41.0371,40.9696,41.0178,53794.0
2024-07-09 14:10:00,42.53,42.54,42.47,42.48,46270.0,41.0178,41.0274,40.9599,40.9696,46270.0
2024-07-09 14:20:00,42.48,42.49,42.43,42.47,35885.0,40.9696,40.9792,40.9213,40.9599,35885.0
2024-07-09 14:30:00,42.47,42.53,42.45,42.52,33532.0,40.9599,41.0178,40.9406,41.0081,33532.0
2024-07-09 14:40:00,42.52,42.53,42.43,42.44,44075.0,41.0081,41.0178,40.9213,40.931,44075.0
2024-07-09 14:50:00,42.44,42.44,42.38,42.4,59593.0,40.931,40.931,40.8731,40.8924,59593.0
2024-07-09 15:00:00,42.4,42.4,42.31,42.32,90209.0,40.8924,40.8924,40.8056,40.8152,90209.0
2024-07-09 15:10:00,42.32,42.37,42.31,42.36,63180.0,40.8152,40.8635,40.8056,40.8538,63180.0
2024-07-09 15:20:00,42.37,42.4,42.34,42.4,57488.0,40.8635,40.8924,40.8345,40.8924,57488.0
2024-07-09 15:30:00,42.41,42.41,42.36,42.4,57043.0,40.902,40.902,40.8538,40.8924,57043.0
2024-07-09 15:40:00,42.39,42.41,42.37,42.4,72236.0,40.8828,40.902,40.8635,40.8924,72236.0
2024-07-09 15:50:00,42.39,42.43,42.31,42.4,504531.0,40.8828,40.9213,40.8056,40.8924,504531.0
2024-07-10 09:30:00,42.39,42.39,42.16,42.24,93221.0,40.8828,40.8828,40.6609,40.7381,93221.0
2024-07-10 09:40:00,42.21,42.24,41.98,41.99,49894.0,40.7092,40.7381,40.4873,40.497,49894.0
2024-07-10 09:50:00,42.0,42.16,42.0,42.11,45722.0,40.5066,40.6609,40.5066,40.6127,45722.0
2024-07-10 10:00:00,42.11,42.29,42.09,42.23,102965.0,40.6127,40.7863,40.5934,40.7284,102965.0
2024-07-10 10:10:00,42.24,42.34,42.21,42.33,48685.0,40.7381,40.8345,40.7092,40.8249,48685.0
2024-07-10 10:20:00,42.33,42.4,42.31,42.37,46743.0,40.8249,40.8924,40.8056,40.8635,46743.0
2024-07-10 10:30:00,42.37,42.43,42.35,42.38,67616.0,40.8635,40.9213,40.8442,40.8731,67616.0
2024-07-10 10:40:00,42.38,42.47,42.37,42.4,55965.0,40.8731,40.9599,40.8635,40.8924,55965.0
2024-07-10 10:50:00,42.4,42.41,42.27,42.28,79743.0,40.8924,40.902,40.767,40.7767,79743.0
2024-07-10 11:00:00,42.27,42.39,42.27,42.37,37076.0,40.767,40.8828,40.767,40.8635,37076.0
2024-07-10 11:10:00,42.37,42.38,42.3,42.34,27850.0,40.8635,40.8731,40.796,40.8345,27850.0
2024-07-10 11:20:00,42.34,42.44,42.33,42.36,120565.0,40.8345,40.931,40.8249,40.8538,120565.0
2024-07-10 11:30:00,42.37,42.4,42.34,42.39,33744.0,40.8635,40.8924,40.8345,40.8828,33744.0
2024-07-10 11:40:00,42.39,42.42,42.35,42.36,26066.0,40.8828,40.9117,40.8442,40.8538,26066.0
2024-07-10 11:50:00,42.36,42.38,42.33,42.36,30402.0,40.8538,40.8731,40.8249,40.8538,30402.0
2024-07-10 12:00:00,42.37,42.39,42.33,42.36,62870.0,40.8635,40.8828,40.8249,40.8538,62870.0
2024-07-10 12:10:00,42.36,42.36,42.32,42.35,93180.0,40.8538,40.8538,40.8152,40.8442,93180.0
2024-07-10 12:20:00,42.36,42.39,42.33,42.34,76842.0,40.8538,40.8828,40.8249,40.8345,76842.0
2024-07-10 12:30:00,42.33,42.36,42.29,42.32,92362.0,40.8249,40.8538,40.7863,40.8152,92362.0
2024-07-10 12:40:00,42.32,42.36,42.3,42.32,60942.0,40.8152,40.8538,40.796,40.8152,60942.0
2024-07-10 12:50:00,42.32,42.34,42.3,42.33,55681.0,40.8152,40.8345,40.796,40.8249,55681.0
2024-07-10 13:00:00,42.33,42.4,42.3,42.39,53992.0,40.8249,40.8924,40.796,40.8828,53992.0
2024-07-10 13:10:00,42.39,42.47,42.35,42.46,56528.0,40.8828,40.9599,40.8442,40.9503,56528.0
2024-07-10 13:20:00,42.45,42.45,42.4,42.43,24898.0,40.9406,40.9406,40.8924,40.9213,24898.0
2024-07-10 13:30:00,42.44,42.46,42.37,42.4,37680.0,40.931,40.9503,40.8635,40.8924,37680.0
2024-07-10 13:40:00,42.4,42.44,42.37,42.44,55576.0,40.8924,40.931,40.8635,40.931,55576.0
2024-07-10 13:50:00,42.44,42.47,42.42,42.46,44917.0,40.931,40.9599,40.9117,40.9503,44917.0
2024-07-10 14:00:00,42.46,42.46,42.36,42.41,159906.0,40.9503,40.9503,40.8538,40.902,159906.0
2024-07-10 14:10:00,42.41,42.43,42.38,42.39,35800.0,40.902,40.9213,40.8731,40.8828,35800.0
2024-07-10 14:20:00,42.39,42.4,42.33,42.34,60878.0,40.8828,40.8924,40.8249,40.8345,60878.0
2024-07-10 14:30:00,42.34,42.42,42.32,42.41,54268.0,40.8345,40.9117,40.8152,40.902,54268.0
2024-07-10 14:40:00,42.4,42.45,42.38,42.41,48749.0,40.8924,40.9406,40.8731,40.902,48749.0
2024-07-10 14:50:00,42.42,42.44,42.39,42.43,59967.0,40.9117,40.931,40.8828,40.9213,59967.0
2024-07-10 15:00:00,42.43,42.49,42.42,42.46,85394.0,40.9213,40.9792,40.9117,40.9503,85394.0
2024-07-10 15:10:00,42.46,42.47,42.41,42.44,54783.0,40.9503,40.9599,40.902,40.931,54783.0
2024-07-10 15:20:00,42.44,42.45,42.4,42.41,79616.0,40.931,40.9406,40.8924,40.902,79616.0
2024-07-10 15:30:00,42.41,42.45,42.39,42.41,96745.0,40.902,40.9406,40.8828,40.902,96745.0
2024-07-10 15:40:00,42.41,42.45,42.35,42.37,188025.0,40.902,40.9406,40.8442,40.8635,188025.0
2024-07-10 15:50:00,42.36,42.53,42.35,42.49,450142.0,40.8538,41.0178,40.8442,40.9792,450142.0
2024-07-11 09:30:00,42.45,42.48,42.3,42.39,46514.0,40.9406,40.9696,40.796,40.8828,46514.0
2024-07-11 09:40:00,42.42,42.48,42.36,42.47,138466.0,40.9117,40.9696,40.8538,40.9599,138466.0
2024-07-11 09:50:00,42.46,42.51,42.41,42.44,27960.0,40.9503,40.9985,40.902,40.931,27960.0
2024-07-11 10:00:00,42.44,42.56,42.44,42.53,40373.0,40.931,41.0467,40.931,41.0178,40373.0
2024-07-11 10:10:00,42.53,42.64,42.51,42.62,34622.0,41.0178,41.1239,40.9985,41.1046,34622.0
2024-07-11 10:20:00,42.62,42.64,42.58,42.59,69815.0,41.1046,41.1239,41.066,41.0756,69815.0
2024-07-11 10:30:00,42.59,42.64,42.56,42.56,61680.0,41.0756,41.1239,41.0467,41.0467,61680.0
2024-07-11 10:40:00,42.56,42.62,42.5,42.57,61383.0,41.0467,41.1046,40.9888,41.0564,61383.0
2024-07-11 10:50:00,42.57,42.66,42.53,42.63,47395.0,41.0564,41.1432,41.0178,41.1142,47395.0
2024-07-11 11:00:00,42.63,42.67,42.57,42.65,34577.0,41.1142,41.1528,41.0564,41.1335,34577.0
2024-07-11 11:10:00,42.66,42.69,42.6,42.61,49442.0,41.1432,41.1721,41.0853,41.0949,49442.0
2024-07-11 11:20:00,42.61,42.66,42.58,42.65,63063.0,41.0949,41.1432,41.066,41.1335,63063.0
2024-07-11 11:30:00,42.66,42.75,42.65,42.7,51557.0,41.1432,41.23,41.1335,41.1817,51557.0
2024-07-11 11:40:00,42.71,42.73,42.66,42.69,41013.0,41.1914,41.2107,41.1432,41.1721,41013.0
2024-07-11 11:50:00,42.69,42.69,42.6,42.64,32011.0,41.1721,41.1721,41.0853,41.1239,32011.0
2024-07-11 12:00:00,42.63,42.63,42.52,42.58,13047.0,41.1142,41.1142,41.0081,41.066,13047.0
2024-07-11 12:10:00,42.58,42.61,42.56,42.59,17671.0,41.066,41.0949,41.0467,41.0756,17671.0
2024-07-11 12:20:00,42.6,42.62,42.58,42.6,17216.0,41.0853,41.1046,41.066,41.0853,17216.0
2024-07-11 12:30:00,42.61,42.64,42.54,42.55,26285.0,41.0949,41.1239,41.0274,41.0371,26285.0
2024-07-11 12:40:00,42.54,42.57,42.5,42.57,19583.0,41.0274,41.0564,40.9888,41.0564,19583.0
2024-07-11 12:50:00,42.56,42.62,42.56,42.61,36765.0,41.0467,41.1046,41.0467,41.0949,36765.0
2024-07-11 13:00:00,42.6,42.6,42.54,42.57,32180.0,41.0853,41.0853,41.0274,41.0564,32180.0
2024-07-11 13:10:00,42.57,42.6,42.55,42.59,14584.0,41.0564,41.0853,41.0371,41.0756,14584.0
2024-07-11 13:20:00,42.59,42.61,42.56,42.57,24368.0,41.0756,41.0949,41.0467,41.0564,24368.0
2024-07-11 13:30:00,42.56,42.59,42.56,42.57,12335.0,41.0467,41.0756,41.0467,41.0564,12335.0
2024-07-11 13:40:00,42.57,42.61,42.57,42.59,26433.0,41.0564,41.0949,41.0564,41.0756,26433.0
2024-07-11 13:50:00,42.59,42.66,42.58,42.66,15906.0,41.0756,41.1432,41.066,41.1432,15906.0
2024-07-11 14:00:00,42.66,42.69,42.63,42.66,24531.0,41.1432,41.1721,41.1142,41.1432,24531.0
2024-07-11 14:10:00,42.67,42.72,42.66,42.66,23380.0,41.1528,41.201,41.1432,41.1432,23380.0
2024-07-11 14:20:00,42.65,42.66,42.56,42.57,20932.0,41.1335,41.1432,41.0467,41.0564,20932.0
2024-07-11 14:30:00,42.57,42.6,42.56,42.58,27083.0,41.0564,41.0853,41.0467,41.066,27083.0
2024-07-11 14:40:00,42.57,42.62,42.56,42.6,44997.0,41.0564,41.1046,41.0467,41.0853,44997.0
2024-07-11 14:50:00,42.61,42.66,42.6,42.63,68784.0,41.0949,41.1432,41.0853,41.1142,68784.0
2024-07-11 15:00:00,42.63,42.63,42.55,42.55,37414.0,41.1142,41.1142,41.0371,41.0371,37414.0
2024-07-11 15:10:00,42.56,42.59,42.5,42.59,79257.0,41.0467,41.0756,40.9888,41.0756,79257.0
2024-07-11 15:20:00,42.59,42.61,42.55,42.55,50074.0,41.0756,41.0949,41.0371,41.0371,50074.0
2024-07-11 15:30:00,42.57,42.68,42.56,42.67,47958.0,41.0564,41.1624,41.0467,41.1528,47958.0
2024-07-11 15:40:00,42.67,42.69,42.62,42.65,98665.0,41.1528,41.1721,41.1046,41.1335,98665.0
2024-07-11 15:50:00,42.65,42.7,42.62,42.66,314173.0,41.1335,41.1817,41.1046,41.1432,314173.0
2024-07-12 09:30:00,42.95,42.99,42.84,42.96,87292.0,41.4228,41.4614,41.3168,41.4325,87292.0
2024-07-12 09:40:00,42.95,43.0,42.87,42.89,32534.0,41.4228,41.4711,41.3457,41.365,32534.0
2024-07-12 09:50:00,42.87,42.87,42.82,42.83,43607.0,41.3457,41.3457,41.2975,41.3071,43607.0
2024-07-12 10:00:00,42.83,43.1,42.78,43.07,161732.0,41.3071,41.5675,41.2589,41.5386,161732.0
2024-07-12 10:10:00,43.06,43.08,42.99,43.07,37660.0,41.5289,41.5482,41.4614,41.5386,37660.0
2024-07-12 10:20:00,43.08,43.08,42.99,43.05,44577.0,41.5482,41.5482,41.4614,41.5193,44577.0
2024-07-12 10:30:00,43.04,43.08,42.93,43.02,49210.0,41.5096,41.5482,41.4036,41.4904,49210.0
2024-07-12 10:40:00,43.02,43.05,42.96,42.98,38381.0,41.4904,41.5193,41.4325,41.4518,38381.0
2024-07-12 10:50:00,42.98,42.99,42.91,42.94,32499.0,41.4518,41.4614,41.3843,41.4132,32499.0
2024-07-12 11:00:00,42.94,43.04,42.93,43.04,29672.0,41.4132,41.5096,41.4036,41.5096,29672.0
2024-07-12 11:10:00,43.04,43.09,43.01,43.07,38266.0,41.5096,41.5579,41.4807,41.5386,38266.0
2024-07-12 11:20:00,43.06,43.07,42.94,42.95,24680.0,41.5289,41.5386,41.4132,41.4228,24680.0
2024-07-12 11:30:00,42.95,42.97,42.91,42.91,42796.0,41.4228,41.4421,41.3843,41.3843,42796.0
2024-07-12 11:40:00,42.91,42.97,42.89,42.97,81584.0,41.3843,41.4421,41.365,41.4421,81584.0
2024-07-12 11:50:00,42.98,43.02,42.96,43.02,35346.0,41.4518,41.4904,41.4325,41.4904,35346.0
2024-07-12 12:00:00,43.02,43.07,42.93,42.95,84210.0,41.4904,41.5386,41.4036,41.4228,84210.0
2024-07-12 12:10:00,42.95,43.05,42.94,42.98,49378.0,41.4228,41.5193,41.4132,41.4518,49378.0
2024-07-12 12:20:00,42.99,43.05,42.97,43.04,32106.0,41.4614,41.5193,41.4421,41.5096,32106.0
2024-07-12 12:30:00,43.03,43.04,42.98,42.98,32999.0,41.5,41.5096,41.4518,41.4518,32999.0
2024-07-12 12:40:00,42.98,43.01,42.98,42.98,49413.0,41.4518,41.4807,41.4518,41.4518,49413.0
2024-07-12 12:50:00,42.99,43.02,42.97,43.01,44529.0,41.4614,41.4904,41.4421,41.4807,44529.0
2024-07-12 13:00:00,43.01,43.03,42.97,43.02,24244.0,41.4807,41.5,41.4421,41.4904,24244.0
2024-07-12 13:10:00,43.01,43.05,43.01,43.05,44419.0,41.4807,41.5193,41.4807,41.5193,44419.0
2024-07-12 13:20:00,43.05,43.1,43.03,43.09,36412.0,41.5193,41.5675,41.5,41.5579,36412.0
2024-07-12 13:30:00,43.09,43.09,43.07,43.09,32679.0,41.5579,41.5579,41.5386,41.5579,32679.0
2024-07-12 13:40:00,43.09,43.14,43.08,43.14,74265.0,41.5579,41.6061,41.5482,41.6061,74265.0
2024-07-12 13:50:00,43.14,43.15,43.12,43.14,33216.0,41.6061,41.6157,41.5868,41.6061,33216.0
2024-07-12 14:00:00,43.13,43.14,43.09,43.11,49549.0,41.5964,41.6061,41.5579,41.5772,49549.0
2024-07-12 14:10:00,43.11,43.11,43.07,43.09,52841.0,41.5772,41.5772,41.5386,41.5579,52841.0
2024-07-12 14:20:00,43.09,43.1,43.04,43.07,44845.0,41.5579,41.5675,41.5096,41.5386,44845.0
2024-07-12 14:30:00,43.07,43.08,43.04,43.08,24398.0,41.5386,41.5482,41.5096,41.5482,24398.0
2024-07-12 14:40:00,43.08,43.09,43.06,43.08,36517.0,41.5482,41.5579,41.5289,41.5482,36517.0
2024-07-12 14:50:00,43.08,43.08,43.02,43.05,51724.0,41.5482,41.5482,41.4904,41.5193,51724.0
2024-07-12 15:00:00,43.05,43.07,42.99,43.05,71575.0,41.5193,41.5386,41.4614,41.5193,71575.0
2024-07-12 15:10:00,43.05,43.09,43.04,43.08,47912.0,41.5193,41.5579,41.5096,41.5482,47912.0
2024-07-12 15:20:00,43.08,43.18,43.07,43.17,57790.0,41.5482,41.6447,41.5386,41.635,57790.0
2024-07-12 15:30:00,43.17,43.21,43.14,43.15,101632.0,41.635,41.6736,41.6061,41.6157,101632.0
2024-07-12 15:40:00,43.15,43.15,42.98,42.99,110358.0,41.6157,41.6157,41.4518,41.4614,110358.0
2024-07-12 15:50:00,42.98,43.02,42.89,42.99,571802.0,41.4518,41.4904,41.365,41.4614,571802.0
2024-07-15 09:30:00,43.36,43.36,43.0,43.02,166682.0,41.8183,41.8183,41.4711,41.4904,166682.0
2024-07-15 09:40:00,43.02,43.02,42.87,43.0,68385.0,41.4904,41.4904,41.3457,41.4711,68385.0
2024-07-15 09:50:00,42.99,42.99,42.82,42.91,75020.0,41.4614,41.4614,41.2975,41.3843,75020.0
2024-07-15 10:00:00,42.9,43.02,42.86,42.98,66540.0,41.3746,41.4904,41.336,41.4518,66540.0
2024-07-15 10:10:00,42.98,43.0,42.86,42.94,109238.0,41.4518,41.4711,41.336,41.4132,109238.0
2024-07-15 10:20:00,42.94,42.98,42.92,42.95,73641.0,41.4132,41.4518,41.3939,41.4228,73641.0
2024-07-15 10:30:00,42.95,42.97,42.86,42.87,77803.0,41.4228,41.4421,41.336,41.3457,77803.0
2024-07-15 10:40:00,42.87,42.93,42.79,42.92,108675.0,41.3457,41.4036,41.2685,41.3939,108675.0
2024-07-15 10:50:00,42.92,43.03,42.9,42.96,224591.0,41.3939,41.5,41.3746,41.4325,224591.0
2024-07-15 11:00:00,42.96,42.96,42.88,42.93,99290.0,41.4325,41.4325,41.3553,41.4036,99290.0
2024-07-15 11:10:00,42.93,42.99,42.92,42.92,93963.0,41.4036,41.4614,41.3939,41.3939,93963.0
2024-07-15 11:20:00,42.93,43.0,42.87,42.88,170087.0,41.4036,41.4711,41.3457,41.3553,170087.0
2024-07-15 11:30:00,42.87,42.89,42.78,42.82,104764.0,41.3457,41.365,41.2589,41.2975,104764.0
2024-07-15 11:40:00,42.81,42.86,42.78,42.79,142647.0,41.2878,41.336,41.2589,41.2685,142647.0
2024-07-15 11:50:00,42.79,42.81,42.74,42.74,103377.0,41.2685,41.2878,41.2203,41.2203,103377.0
2024-07-15 12:00:00,42.74,42.84,42.68,42.83,222741.0,41.2203,41.3168,41.1624,41.3071,222741.0
2024-07-15 12:10:00,42.83,42.87,42.78,42.84,67593.0,41.3071,41.3457,41.2589,41.3168,67593.0
2024-07-15 12:20:00,42.84,42.88,42.79,42.8,66958.0,41.3168,41.3553,41.2685,41.2782,66958.0
2024-07-15 12:30:00,42.79,42.83,42.76,42.82,86532.0,41.2685,41.3071,41.2396,41.2975,86532.0
2024-07-15 12:40:00,42.83,42.91,42.8,42.84,94729.0,41.3071,41.3843,41.2782,41.3168,94729.0
2024-07-15 12:50:00,42.84,42.87,42.83,42.83,30533.0,41.3168,41.3457,41.3071,41.3071,30533.0
2024-07-15 13:00:00,42.83,42.89,42.8,42.89,27370.0,41.3071,41.365,41.2782,41.365,27370.0
2024-07-15 13:10:00,42.89,42.91,42.88,42.91,31997.0,41.365,41.3843,41.3553,41.3843,31997.0
2024-07-15 13:20:00,42.9,42.94,42.89,42.9,52842.0,41.3746,41.4132,41.365,41.3746,52842.0
2024-07-15 13:30:00,42.9,42.92,42.87,42.88,37174.0,41.3746,41.3939,41.3457,41.3553,37174.0
2024-07-15 13:40:00,42.87,42.89,42.85,42.85,33732.0,41.3457,41.365,41.3264,41.3264,33732.0
2024-07-15 13:50:00,42.86,42.87,42.83,42.87,30136.0,41.336,41.3457,41.3071,41.3457,30136.0
2024-07-15 14:00:00,42.86,42.87,42.82,42.87,30577.0,41.336,41.3457,41.2975,41.3457,30577.0
2024-07-15 14:10:00,42.87,42.87,42.84,42.86,35960.0,41.3457,41.3457,41.3168,41.336,35960.0
2024-07-15 14:20:00,42.86,42.97,42.85,42.97,109129.0,41.336,41.4421,41.3264,41.4421,109129.0
2024-07-15 14:30:00,42.96,43.0,42.94,42.95,40360.0,41.4325,41.4711,41.4132,41.4228,40360.0
2024-07-15 14:40:00,42.95,42.95,42.91,42.92,55463.0,41.4228,41.4228,41.3843,41.3939,55463.0
2024-07-15 14:50:00,42.91,42.92,42.87,42.89,92565.0,41.3843,41.3939,41.3457,41.365,92565.0
2024-07-15 15:00:00,42.88,42.88,42.83,42.84,47166.0,41.3553,41.3553,41.3071,41.3168,47166.0
2024-07-15 15:10:00,42.84,42.84,42.78,42.79,52462.0,41.3168,41.3168,41.2589,41.2685,52462.0
2024-07-15 15:20:00,42.78,42.8,42.74,42.74,78240.0,41.2589,41.2782,41.2203,41.2203,78240.0
2024-07-15 15:30:00,42.73,42.73,42.62,42.63,124760.0,41.2107,41.2107,41.1046,41.1142,124760.0
2024-07-15 15:40:00,42.63,42.68,42.58,42.64,145025.0,41.1142,41.1624,41.066,41.1239,145025.0
2024-07-15 15:50:00,42.64,42.66,42.5,42.57,447490.0,41.1239,41.1432,40.9888,41.0564,447490.0
2024-07-16 09:30:00,42.73,42.84,42.46,42.55,159217.0,41.2107,41.3168,40.9503,41.0371,159217.0
2024-07-16 09:40:00,42.57,42.59,42.39,42.39,38304.0,41.0564,41.0756,40.8828,40.8828,38304.0
2024-07-16 09:50:00,42.38,42.4,42.25,42.39,82530.0,40.8731,40.8924,40.7477,40.8828,82530.0
2024-07-16 10:00:00,42.38,42.51,42.36,42.46,93419.0,40.8731,40.9985,40.8538,40.9503,93419.0
2024-07-16 10:10:00,42.47,42.48,42.38,42.41,79550.0,40.9599,40.9696,40.8731,40.902,79550.0
2024-07-16 10:20:00,42.4,42.48,42.39,42.42,50000.0,40.8924,40.9696,40.8828,40.9117,50000.0
2024-07-16 10:30:00,42.42,42.45,42.36,42.42,63326.0,40.9117,40.9406,40.8538,40.9117,63326.0
2024-07-16 10:40:00,42.43,42.49,42.42,42.48,53520.0,40.9213,40.9792,40.9117,40.9696,53520.0
2024-07-16 10:50:00,42.49,42.58,42.48,42.52,90934.0,40.9792,41.066,40.9696,41.0081,90934.0
2024-07-16 11:00:00,42.51,42.51,42.43,42.47,44629.0,40.9985,40.9985,40.9213,40.9599,44629.0
2024-07-16 11:10:00,42.47,42.5,42.42,42.47,57095.0,40.9599,40.9888,40.9117,40.9599,57095.0
2024-07-16 11:20:00,42.46,42.48,42.39,42.43,28619.0,40.9503,40.9696,40.8828,40.9213,28619.0
2024-07-16 11:30:00,42.42,42.46,42.38,42.45,46198.0,40.9117,40.9503,40.8731,40.9406,46198.0
2024-07-16 11:40:00,42.45,42.45,42.42,42.44,39656.0,40.9406,40.9406,40.9117,40.931,39656.0
2024-07-16 11:50:00,42.44,42.44,42.39,42.43,24719.0,40.931,40.931,40.8828,40.9213,24719.0
2024-07-16 12:00:00,42.44,42.46,42.4,42.46,31884.0,40.931,40.9503,40.8924,40.9503,31884.0
2024-07-16 12:10:00,42.46,42.54,42.45,42.54,64202.0,40.9503,41.0274,40.9406,41.0274,64202.0
2024-07-16 12:20:00,42.54,42.58,42.51,42.52,58036.0,41.0274,41.066,40.9985,41.0081,58036.0
2024-07-16 12:30:00,42.51,42.52,42.43,42.44,40759.0,40.9985,41.0081,40.9213,40.931,40759.0
2024-07-16 12:40:00,42.45,42.46,42.4,42.45,51582.0,40.9406,40.9503,40.8924,40.9406,51582.0
2024-07-16 12:50:00,42.45,42.45,42.39,42.41,40298.0,40.9406,40.9406,40.8828,40.902,40298.0
2024-07-16 13:00:00,42.41,42.45,42.39,42.45,48237.0,40.902,40.9406,40.8828,40.9406,48237.0
2024-07-16 13:10:00,42.45,42.49,42.42,42.42,32545.0,40.9406,40.9792,40.9117,40.9117,32545.0
2024-07-16 13:20:00,42.42,42.48,42.42,42.44,28844.0,40.9117,40.9696,40.9117,40.931,28844.0
2024-07-16 13:30:00,42.44,42.51,42.43,42.49,55921.0,40.931,40.9985,40.9213,40.9792,55921.0
2024-07-16 13:40:00,42.5,42.51,42.47,42.51,39068.0,40.9888,40.9985,40.9599,40.9985,39068.0
2024-07-16 13:50:00,42.51,42.52,42.45,42.46,59879.0,40.9985,41.0081,40.9406,40.9503,59879.0
2024-07-16 14:00:00,42.46,42.46,42.41,42.41,96014.0,40.9503,40.9503,40.902,40.902,96014.0
2024-07-16 14:10:00,42.41,42.44,42.38,42.38,61600.0,40.902,40.931,40.8731,40.8731,61600.0
2024-07-16 14:20:00,42.38,42.4,42.3,42.3,92029.0,40.8731,40.8924,40.796,40.796,92029.0
2024-07-16 14:30:00,42.3,42.35,42.28,42.32,95136.0,40.796,40.8442,40.7767,40.8152,95136.0
2024-07-16 14:40:00,42.32,42.35,42.3,42.34,54774.0,40.8152,40.8442,40.796,40.8345,54774.0
2024-07-16 14:50:00,42.34,42.36,42.32,42.34,59630.0,40.8345,40.8538,40.8152,40.8345,59630.0
2024-07-16 15:00:00,42.33,42.36,42.31,42.33,78126.0,40.8249,40.8538,40.8056,40.8249,78126.0
2024-07-16 15:10:00,42.33,42.34,42.28,42.3,73656.0,40.8249,40.8345,40.7767,40.796,73656.0
2024-07-16 15:20:00,42.3,42.36,42.29,42.36,74169.0,40.796,40.8538,40.7863,40.8538,74169.0
2024-07-16 15:30:00,42.36,42.36,42.31,42.34,107817.0,40.8538,40.8538,40.8056,40.8345,107817.0
2024-07-16 15:40:00,42.34,42.48,42.31,42.41,321104.0,40.8345,40.9696,40.8056,40.902,321104.0
2024-07-16 15:50:00,42.41,42.46,42.32,42.32,650182.0,40.902,40.9503,40.8152,40.8152,650182.0
2024-07-17 09:30:00,42.49,42.73,42.42,42.58,154195.0,40.9792,41.2107,40.9117,41.066,154195.0
2024-07-17 09:40:00,42.59,42.87,42.57,42.83,105865.0,41.0756,41.3457,41.0564,41.3071,105865.0
2024-07-17 09:50:00,42.86,42.92,42.81,42.87,147175.0,41.336,41.3939,41.2878,41.3457,147175.0
2024-07-17 10:00:00,42.89,42.9,42.77,42.77,119046.0,41.365,41.3746,41.2492,41.2492,119046.0
2024-07-17 10:10:00,42.77,42.84,42.72,42.8,170250.0,41.2492,41.3168,41.201,41.2782,170250.0
2024-07-17 10:20:00,42.8,42.81,42.72,42.77,85392.0,41.2782,41.2878,41.201,41.2492,85392.0
2024-07-17 10:30:00,42.76,42.77,42.58,42.59,48974.0,41.2396,41.2492,41.066,41.0756,48974.0
2024-07-17 10:40:00,42.59,42.73,42.54,42.7,36704.0,41.0756,41.2107,41.0274,41.1817,36704.0
2024-07-17 10:50:00,42.71,42.89,42.69,42.8,334991.0,41.1914,41.365,41.1721,41.2782,334991.0
2024-07-17 11:00:00,42.79,42.82,42.65,42.79,109056.0,41.2685,41.2975,41.1335,41.2685,109056.0
2024-07-17 11:10:00,42.79,42.82,42.71,42.75,62966.0,41.2685,41.2975,41.1914,41.23,62966.0
2024-07-17 11:20:00,42.74,42.78,42.69,42.73,87134.0,41.2203,41.2589,41.1721,41.2107,87134.0
2024-07-17 11:30:00,42.72,42.74,42.63,42.72,87010.0,41.201,41.2203,41.1142,41.201,87010.0
2024-07-17 11:40:00,42.73,42.81,42.73,42.8,333341.0,41.2107,41.2878,41.2107,41.2782,333341.0
2024-07-17 11:50:00,42.8,42.85,42.78,42.83,126078.0,41.2782,41.3264,41.2589,41.3071,126078.0
2024-07-17 12:00:00,42.83,42.86,42.78,42.83,134018.0,41.3071,41.336,41.2589,41.3071,134018.0
2024-07-17 12:10:00,42.83,42.87,42.77,42.84,193821.0,41.3071,41.3457,41.2492,41.3168,193821.0
2024-07-17 12:20:00,42.85,42.86,42.8,42.83,51363.0,41.3264,41.336,41.2782,41.3071,51363.0
2024-07-17 12:30:00,42.83,42.83,42.75,42.76,49711.0,41.3071,41.3071,41.23,41.2396,49711.0
2024-07-17 12:40:00,42.76,42.77,42.68,42.72,60352.0,41.2396,41.2492,41.1624,41.201,60352.0
2024-07-17 12:50:00,42.71,42.78,42.71,42.77,53113.0,41.1914,41.2589,41.1914,41.2492,53113.0
2024-07-17 13:00:00,42.77,42.78,42.67,42.67,58074.0,41.2492,41.2589,41.1528,41.1528,58074.0
2024-07-17 13:10:00,42.67,42.7,42.65,42.66,21648.0,41.1528,41.1817,41.1335,41.1432,21648.0
2024-07-17 13:20:00,42.66,42.7,42.63,42.69,49353.0,41.1432,41.1817,41.1142,41.1721,49353.0
2024-07-17 13:30:00,42.68,42.71,42.63,42.71,72931.0,41.1624,41.1914,41.1142,41.1914,72931.0
2024-07-17 13:40:00,42.71,42.77,42.7,42.73,65197.0,41.1914,41.2492,41.1817,41.2107,65197.0
2024-07-17 13:50:00,42.73,42.83,42.72,42.82,59203.0,41.2107,41.3071,41.201,41.2975,59203.0
2024-07-17 14:00:00,42.82,42.83,42.71,42.76,70276.0,41.2975,41.3071,41.1914,41.2396,70276.0
2024-07-17 14:10:00,42.75,42.78,42.69,42.75,61433.0,41.23,41.2589,41.1721,41.23,61433.0
2024-07-17 14:20:00,42.75,42.79,42.72,42.75,89076.0,41.23,41.2685,41.201,41.23,89076.0
2024-07-17 14:30:00,42.75,42.82,42.74,42.82,123977.0,41.23,41.2975,41.2203,41.2975,123977.0
2024-07-17 14:40:00,42.83,42.83,42.75,42.8,69981.0,41.3071,41.3071,41.23,41.2782,69981.0
2024-07-17 14:50:00,42.8,42.8,42.72,42.74,56225.0,41.2782,41.2782,41.201,41.2203,56225.0
2024-07-17 15:00:00,42.74,42.76,42.72,42.76,69506.0,41.2203,41.2396,41.201,41.2396,69506.0
2024-07-17 15:10:00,42.75,42.79,42.74,42.76,89518.0,41.23,41.2685,41.2203,41.2396,89518.0
2024-07-17 15:20:00,42.76,42.77,42.71,42.73,80944.0,41.2396,41.2492,41.1914,41.2107,80944.0
2024-07-17 15:30:00,42.73,42.8,42.73,42.77,96657.0,41.2107,41.2782,41.2107,41.2492,96657.0
2024-07-17 15:40:00,42.77,42.77,42.68,42.7,139270.0,41.2492,41.2492,41.1624,41.1817,139270.0
2024-07-17 15:50:00,42.7,42.71,42.61,42.65,590366.0,41.1817,41.1914,41.0949,41.1335,590366.0
2024-07-18 09:30:00,42.49,42.78,42.35,42.64,152247.0,40.9792,41.2589,40.8442,41.1239,152247.0
2024-07-18 09:40:00,42.61,43.1,42.61,42.95,111836.0,41.0949,41.5675,41.0949,41.4228,111836.0
2024-07-18 09:50:00,42.94,43.31,42.91,43.29,170320.0,41.4132,41.77,41.3843,41.7508,170320.0
2024-07-18 10:00:00,43.3,43.32,42.96,43.04,227991.0,41.7604,41.7797,41.4325,41.5096,227991.0
2024-07-18 10:10:00,43.04,43.08,42.94,43.07,43559.0,41.5096,41.5482,41.4132,41.5386,43559.0
2024-07-18 10:20:00,43.08,43.45,43.08,43.41,296746.0,41.5482,41.9051,41.5482,41.8665,296746.0
2024-07-18 10:30:00,43.43,43.5,43.27,43.28,89800.0,41.8858,41.9533,41.7315,41.7411,89800.0
2024-07-18 10:40:00,43.28,43.38,43.15,43.26,367708.0,41.7411,41.8376,41.6157,41.7218,367708.0
2024-07-18 10:50:00,43.26,43.36,43.23,43.33,141304.0,41.7218,41.8183,41.6929,41.7893,141304.0
2024-07-18 11:00:00,43.33,43.36,43.29,43.35,129862.0,41.7893,41.8183,41.7508,41.8086,129862.0
2024-07-18 11:10:00,43.36,43.41,43.31,43.4,110404.0,41.8183,41.8665,41.77,41.8568,110404.0
2024-07-18 11:20:00,43.41,43.52,43.38,43.51,149115.0,41.8665,41.9726,41.8376,41.9629,149115.0
2024-07-18 11:30:00,43.52,43.54,43.37,43.45,98155.0,41.9726,41.9919,41.8279,41.9051,98155.0
2024-07-18 11:40:00,43.45,43.5,43.41,43.44,98367.0,41.9051,41.9533,41.8665,41.8954,98367.0
2024-07-18 11:50:00,43.44,43.45,43.35,43.45,134158.0,41.8954,41.9051,41.8086,41.9051,134158.0
2024-07-18 12:00:00,43.45,43.54,43.41,43.5,66439.0,41.9051,41.9919,41.8665,41.9533,66439.0
2024-07-18 12:10:00,43.5,43.5,43.41,43.46,37935.0,41.9533,41.9533,41.8665,41.9147,37935.0
2024-07-18 12:20:00,43.46,43.48,43.41,43.43,42267.0,41.9147,41.934,41.8665,41.8858,42267.0
2024-07-18 12:30:00,43.42,43.44,43.34,43.44,75149.0,41.8761,41.8954,41.799,41.8954,75149.0
2024-07-18 12:40:00,43.44,43.58,43.38,43.52,164440.0,41.8954,42.0304,41.8376,41.9726,164440.0
2024-07-18 12:50:00,43.52,43.7,43.51,43.66,202856.0,41.9726,42.1462,41.9629,42.1076,202856.0
2024-07-18 13:00:00,43.67,43.7,43.59,43.59,219053.0,42.1172,42.1462,42.0401,42.0401,219053.0
2024-07-18 13:10:00,43.59,43.64,43.59,43.6,47567.0,42.0401,42.0883,42.0401,42.0497,47567.0
2024-07-18 13:20:00,43.59,43.63,43.56,43.62,63534.0,42.0401,42.0787,42.0112,42.069,63534.0
2024-07-18 13:30:00,43.61,43.7,43.57,43.69,73317.0,42.0594,42.1462,42.0208,42.1365,73317.0
2024-07-18 13:40:00,43.69,43.8,43.68,43.76,100364.0,42.1365,42.2426,42.1269,42.204,100364.0
2024-07-18 13:50:00,43.76,43.76,43.57,43.63,142546.0,42.204,42.204,42.0208,42.0787,142546.0
2024-07-18 14:00:00,43.63,43.68,43.6,43.63,52079.0,42.0787,42.1269,42.0497,42.0787,52079.0
2024-07-18 14:10:00,43.62,43.65,43.58,43.59,90806.0,42.069,42.098,42.0304,42.0401,90806.0
2024-07-18 14:20:00,43.59,43.6,43.44,43.5,143904.0,42.0401,42.0497,41.8954,41.9533,143904.0
2024-07-18 14:30:00,43.5,43.54,43.48,43.48,83868.0,41.9533,41.9919,41.934,41.934,83868.0
2024-07-18 14:40:00,43.48,43.49,43.4,43.41,66799.0,41.934,41.9436,41.8568,41.8665,66799.0
2024-07-18 14:50:00,43.4,43.42,43.36,43.37,75773.0,41.8568,41.8761,41.8183,41.8279,75773.0
2024-07-18 15:00:00,43.37,43.39,43.33,43.34,105078.0,41.8279,41.8472,41.7893,41.799,105078.0
2024-07-18 15:10:00,43.35,43.37,43.26,43.28,88747.0,41.8086,41.8279,41.7218,41.7411,88747.0
2024-07-18 15:20:00,43.28,43.29,43.16,43.16,173384.0,41.7411,41.7508,41.6254,41.6254,173384.0
2024-07-18 15:30:00,43.16,43.28,43.14,43.27,198885.0,41.6254,41.7411,41.6061,41.7315,198885.0
2024-07-18 15:40:00,43.27,43.4,43.22,43.34,188651.0,41.7315,41.8568,41.6832,41.799,188651.0
2024-07-18 15:50:00,43.34,43.36,43.22,43.26,538718.0,41.799,41.8183,41.6832,41.7218,538718.0
2024-07-19 09:30:00,43.64,43.64,43.33,43.36,490231.0,42.0883,42.0883,41.7893,41.8183,490231.0
2024-07-19 09:40:00,43.29,43.57,43.29,43.49,44261.0,41.7508,42.0208,41.7508,41.9436,44261.0
2024-07-19 09:50:00,43.47,43.72,43.46,43.7,135632.0,41.9244,42.1655,41.9147,42.1462,135632.0
2024-07-19 10:00:00,43.7,43.76,43.61,43.75,65819.0,42.1462,42.204,42.0594,42.1944,65819.0
2024-07-19 10:10:00,43.75,43.9,43.69,43.71,305561.0,42.1944,42.3391,42.1365,42.1558,305561.0
2024-07-19 10:20:00,43.71,43.79,43.68,43.78,127926.0,42.1558,42.233,42.1269,42.2233,127926.0
2024-07-19 10:30:00,43.78,43.84,43.7,43.8,97759.0,42.2233,42.2812,42.1462,42.2426,97759.0
2024-07-19 10:40:00,43.81,43.97,43.81,43.89,210144.0,42.2523,42.4066,42.2523,42.3294,210144.0
2024-07-19 10:50:00,43.9,43.97,43.65,43.66,171361.0,42.3391,42.4066,42.098,42.1076,171361.0
2024-07-19 11:00:00,43.65,43.83,43.64,43.83,95064.0,42.098,42.2716,42.0883,42.2716,95064.0
2024-07-19 11:10:00,43.83,43.89,43.74,43.88,81096.0,42.2716,42.3294,42.1848,42.3198,81096.0
2024-07-19 11:20:00,43.88,43.95,43.86,43.86,119213.0,42.3198,42.3873,42.3005,42.3005,119213.0
2024-07-19 11:30:00,43.87,43.99,43.85,43.89,145587.0,42.3101,42.4259,42.2908,42.3294,145587.0
2024-07-19 11:40:00,43.89,43.99,43.83,43.97,113024.0,42.3294,42.4259,42.2716,42.4066,113024.0
2024-07-19 11:50:00,43.97,44.04,43.89,44.04,78658.0,42.4066,42.4741,42.3294,42.4741,78658.0
2024-07-19 12:00:00,44.04,44.07,43.98,44.05,83085.0,42.4741,42.503,42.4162,42.4837,83085.0
2024-07-19 12:10:00,44.05,44.18,44.02,44.17,188965.0,42.4837,42.6091,42.4548,42.5995,188965.0
2024-07-19 12:20:00,44.17,44.18,44.01,44.05,88443.0,42.5995,42.6091,42.4452,42.4837,88443.0
2024-07-19 12:30:00,44.05,44.06,43.97,44.05,90179.0,42.4837,42.4934,42.4066,42.4837,90179.0
2024-07-19 12:40:00,44.06,44.11,44.04,44.09,84144.0,42.4934,42.5416,42.4741,42.5223,84144.0
2024-07-19 12:50:00,44.09,44.1,43.97,44.02,78689.0,42.5223,42.532,42.4066,42.4548,78689.0
2024-07-19 13:00:00,44.02,44.08,43.95,44.08,66222.0,42.4548,42.5127,42.3873,42.5127,66222.0
2024-07-19 13:10:00,44.08,44.08,44.0,44.02,58236.0,42.5127,42.5127,42.4355,42.4548,58236.0
2024-07-19 13:20:00,44.02,44.06,43.98,44.01,55730.0,42.4548,42.4934,42.4162,42.4452,55730.0
2024-07-19 13:30:00,44.01,44.12,44.0,44.1,167440.0,42.4452,42.5512,42.4355,42.532,167440.0
2024-07-19 13:40:00,44.11,44.11,44.03,44.09,70587.0,42.5416,42.5416,42.4644,42.5223,70587.0
2024-07-19 13:50:00,44.09,44.13,44.07,44.12,108204.0,42.5223,42.5609,42.503,42.5512,108204.0
2024-07-19 14:00:00,44.12,44.12,44.06,44.07,81046.0,42.5512,42.5512,42.4934,42.503,81046.0
2024-07-19 14:10:00,44.07,44.13,44.04,44.08,144618.0,42.503,42.5609,42.4741,42.5127,144618.0
2024-07-19 14:20:00,44.07,44.12,43.96,44.0,76063.0,42.503,42.5512,42.3969,42.4355,76063.0
2024-07-19 14:30:00,44.01,44.05,43.98,44.05,196099.0,42.4452,42.4837,42.4162,42.4837,196099.0
2024-07-19 14:40:00,44.05,44.06,43.99,44.04,89600.0,42.4837,42.4934,42.4259,42.4741,89600.0
2024-07-19 14:50:00,44.05,44.12,44.04,44.09,166771.0,42.4837,42.5512,42.4741,42.5223,166771.0
2024-07-19 15:00:00,44.09,44.15,44.06,44.1,290275.0,42.5223,42.5802,42.4934,42.532,290275.0
2024-07-19 15:10:00,44.09,44.15,44.09,44.12,188815.0,42.5223,42.5802,42.5223,42.5512,188815.0
2024-07-19 15:20:00,44.12,44.15,44.1,44.12,238825.0,42.5512,42.5802,42.532,42.5512,238825.0
2024-07-19 15:30:00,44.12,44.13,44.01,44.02,240249.0,42.5512,42.5609,42.4452,42.4548,240249.0
2024-07-19 15:40:00,44.02,44.05,43.95,44.05,382389.0,42.4548,42.4837,42.3873,42.4837,382389.0
2024-07-19 15:50:00,44.05,44.07,43.91,44.0,865592.0,42.4837,42.503,42.3487,42.4355,865592.0
2024-07-22 09:30:00,44.11,44.25,44.03,44.18,188388.0,42.5416,42.6766,42.4644,42.6091,188388.0
2024-07-22 09:40:00,44.18,44.23,44.06,44.12,89317.0,42.6091,42.6573,42.4934,42.5512,89317.0
2024-07-22 09:50:00,44.11,44.14,44.03,44.06,107000.0,42.5416,42.5705,42.4644,42.4934,107000.0
2024-07-22 10:00:00,44.05,44.12,44.02,44.09,107772.0,42.4837,42.5512,42.4548,42.5223,107772.0
2024-07-22 10:10:00,44.09,44.16,44.05,44.14,52177.0,42.5223,42.5898,42.4837,42.5705,52177.0
2024-07-22 10:20:00,44.15,44.4,44.15,44.38,179237.0,42.5802,42.8213,42.5802,42.802,179237.0
2024-07-22 10:30:00,44.38,44.41,44.35,44.37,99116.0,42.802,42.8309,42.7731,42.7924,99116.0
2024-07-22 10:40:00,44.37,44.41,44.28,44.4,174994.0,42.7924,42.8309,42.7056,42.8213,174994.0
2024-07-22 10:50:00,44.4,44.49,44.37,44.47,87252.0,42.8213,42.9081,42.7924,42.8888,87252.0
2024-07-22 11:00:00,44.47,44.52,44.4,44.45,82236.0,42.8888,42.937,42.8213,42.8695,82236.0
2024-07-22 11:10:00,44.46,44.55,44.43,44.51,166859.0,42.8792,42.966,42.8502,42.9274,166859.0
2024-07-22 11:20:00,44.51,44.57,44.49,44.54,117500.0,42.9274,42.9852,42.9081,42.9563,117500.0
2024-07-22 11:30:00,44.54,44.59,44.47,44.5,116096.0,42.9563,43.0045,42.8888,42.9177,116096.0
2024-07-22 11:40:00,44.51,44.54,44.48,44.51,82789.0,42.9274,42.9563,42.8984,42.9274,82789.0
2024-07-22 11:50:00,44.51,44.57,44.47,44.53,79024.0,42.9274,42.9852,42.8888,42.9467,79024.0
2024-07-22 12:00:00,44.53,44.6,44.52,44.59,82638.0,42.9467,43.0142,42.937,43.0045,82638.0
2024-07-22 12:10:00,44.59,44.67,44.55,44.65,117034.0,43.0045,43.0817,42.966,43.0624,117034.0
2024-07-22 12:20:00,44.65,44.65,44.61,44.62,85953.0,43.0624,43.0624,43.0238,43.0335,85953.0
2024-07-22 12:30:00,44.63,44.67,44.59,44.66,127764.0,43.0431,43.0817,43.0045,43.072,127764.0
2024-07-22 12:40:00,44.66,44.69,44.62,44.66,84677.0,43.072,43.101,43.0335,43.072,84677.0
2024-07-22 12:50:00,44.66,44.8,44.65,44.78,198484.0,43.072,43.2071,43.0624,43.1878,198484.0
2024-07-22 13:00:00,44.79,44.82,44.76,44.82,64306.0,43.1974,43.2264,43.1685,43.2264,64306.0
2024-07-22 13:10:00,44.82,45.04,44.82,45.03,265184.0,43.2264,43.4385,43.2264,43.4289,265184.0
2024-07-22 13:20:00,45.03,45.08,45.0,45.08,203533.0,43.4289,43.4771,43.4,43.4771,203533.0
2024-07-22 13:30:00,45.08,45.1,44.99,45.0,225831.0,43.4771,43.4964,43.3903,43.4,225831.0
2024-07-22 13:40:00,45.0,45.03,44.97,44.98,120102.0,43.4,43.4289,43.371,43.3807,120102.0
2024-07-22 13:50:00,44.98,44.99,44.87,44.89,84262.0,43.3807,43.3903,43.2746,43.2939,84262.0
2024-07-22 14:00:00,44.89,44.89,44.79,44.8,95641.0,43.2939,43.2939,43.1974,43.2071,95641.0
2024-07-22 14:10:00,44.81,44.84,44.75,44.84,138739.0,43.2167,43.2456,43.1588,43.2456,138739.0
2024-07-22 14:20:00,44.84,44.86,44.78,44.78,110594.0,43.2456,43.2649,43.1878,43.1878,110594.0
2024-07-22 14:30:00,44.78,44.78,44.65,44.66,78725.0,43.1878,43.1878,43.0624,43.072,78725.0
2024-07-22 14:40:00,44.66,44.7,44.61,44.61,125887.0,43.072,43.1106,43.0238,43.0238,125887.0
2024-07-22 14:50:00,44.6,44.72,44.6,44.68,109354.0,43.0142,43.1299,43.0142,43.0913,109354.0
2024-07-22 15:00:00,44.68,44.71,44.62,44.65,215751.0,43.0913,43.1203,43.0335,43.0624,215751.0
2024-07-22 15:10:00,44.66,44.68,44.64,44.64,109212.0,43.072,43.0913,43.0528,43.0528,109212.0
2024-07-22 15:20:00,44.65,44.77,44.63,44.75,286324.0,43.0624,43.1781,43.0431,43.1588,286324.0
2024-07-22 15:30:00,44.75,44.77,44.69,44.73,269871.0,43.1588,43.1781,43.101,43.1396,269871.0
2024-07-22 15:40:00,44.73,44.75,44.66,44.69,289221.0,43.1396,43.1588,43.072,43.101,289221.0
2024-07-22 15:50:00,44.69,44.8,44.65,44.76,1014496.0,43.101,43.2071,43.0624,43.1685,1014496.0
2024-07-23 09:30:00,44.6,44.79,44.39,44.39,459332.0,43.0142,43.1974,42.8116,42.8116,459332.0
2024-07-23 09:40:00,44.4,44.55,44.34,44.46,263910.0,42.8213,42.966,42.7634,42.8792,263910.0
2024-07-23 09:50:00,44.45,44.56,44.39,44.46,194070.0,42.8695,42.9756,42.8116,42.8792,194070.0
2024-07-23 10:00:00,44.46,44.54,44.4,44.41,136004.0,42.8792,42.9563,42.8213,42.8309,136004.0
2024-07-23 10:10:00,44.4,44.46,44.39,44.4,188744.0,42.8213,42.8792,42.8116,42.8213,188744.0
2024-07-23 10:20:00,44.41,44.51,44.4,44.47,129701.0,42.8309,42.9274,42.8213,42.8888,129701.0
2024-07-23 10:30:00,44.46,44.56,44.41,44.45,97819.0,42.8792,42.9756,42.8309,42.8695,97819.0
2024-07-23 10:40:00,44.45,44.45,44.38,44.41,165344.0,42.8695,42.8695,42.802,42.8309,165344.0
2024-07-23 10:50:00,44.41,44.43,44.36,44.43,89234.0,42.8309,42.8502,42.7827,42.8502,89234.0
2024-07-23 11:00:00,44.43,44.43,44.3,44.31,72789.0,42.8502,42.8502,42.7248,42.7345,72789.0
2024-07-23 11:10:00,44.3,44.34,44.2,44.21,90439.0,42.7248,42.7634,42.6284,42.638,90439.0
2024-07-23 11:20:00,44.21,44.23,44.14,44.2,56915.0,42.638,42.6573,42.5705,42.6284,56915.0
2024-07-23 11:30:00,44.2,44.25,44.17,44.2,108049.0,42.6284,42.6766,42.5995,42.6284,108049.0
2024-07-23 11:40:00,44.2,44.27,44.18,44.19,79484.0,42.6284,42.6959,42.6091,42.6188,79484.0
2024-07-23 11:50:00,44.19,44.24,44.14,44.23,71269.0,42.6188,42.667,42.5705,42.6573,71269.0
2024-07-23 12:00:00,44.23,44.37,44.23,44.36,54711.0,42.6573,42.7924,42.6573,42.7827,54711.0
2024-07-23 12:10:00,44.36,44.38,44.27,44.29,59921.0,42.7827,42.802,42.6959,42.7152,59921.0
2024-07-23 12:20:00,44.29,44.36,44.27,44.34,121476.0,42.7152,42.7827,42.6959,42.7634,121476.0
2024-07-23 12:30:00,44.34,44.46,44.33,44.46,266898.0,42.7634,42.8792,42.7538,42.8792,266898.0
2024-07-23 12:40:00,44.46,44.52,44.45,44.5,152343.0,42.8792,42.937,42.8695,42.9177,152343.0
2024-07-23 12:50:00,44.5,44.52,44.37,44.41,107842.0,42.9177,42.937,42.7924,42.8309,107842.0
2024-07-23 13:00:00,44.4,44.41,44.27,44.28,87527.0,42.8213,42.8309,42.6959,42.7056,87527.0
2024-07-23 13:10:00,44.28,44.3,44.2,44.23,50378.0,42.7056,42.7248,42.6284,42.6573,50378.0
2024-07-23 13:20:00,44.23,44.24,44.1,44.15,124552.0,42.6573,42.667,42.532,42.5802,124552.0
2024-07-23 13:30:00,44.14,44.36,44.08,44.34,213027.0,42.5705,42.7827,42.5127,42.7634,213027.0
2024-07-23 13:40:00,44.34,44.38,44.33,44.38,283222.0,42.7634,42.802,42.7538,42.802,283222.0
2024-07-23 13:50:00,44.38,44.39,44.35,44.37,88883.0,42.802,42.8116,42.7731,42.7924,88883.0
2024-07-23 14:00:00,44.36,44.44,44.35,44.43,82979.0,42.7827,42.8599,42.7731,42.8502,82979.0
2024-07-23 14:10:00,44.43,44.43,44.36,44.39,53415.0,42.8502,42.8502,42.7827,42.8116,53415.0
2024-07-23 14:20:00,44.39,44.39,44.35,44.36,197552.0,42.8116,42.8116,42.7731,42.7827,197552.0
2024-07-23 14:30:00,44.35,44.37,44.25,44.26,405498.0,42.7731,42.7924,42.6766,42.6863,405498.0
2024-07-23 14:40:00,44.26,44.38,44.26,44.34,168128.0,42.6863,42.802,42.6863,42.7634,168128.0
2024-07-23 14:50:00,44.34,44.37,44.34,44.36,284183.0,42.7634,42.7924,42.7634,42.7827,284183.0
2024-07-23 15:00:00,44.36,44.37,44.34,44.36,265555.0,42.7827,42.7924,42.7634,42.7827,265555.0
2024-07-23 15:10:00,44.35,44.42,44.35,44.4,196090.0,42.7731,42.8406,42.7731,42.8213,196090.0
2024-07-23 15:20:00,44.4,44.44,44.39,44.41,82503.0,42.8213,42.8599,42.8116,42.8309,82503.0
2024-07-23 15:30:00,44.4,44.5,44.39,44.41,269153.0,42.8213,42.9177,42.8116,42.8309,269153.0
2024-07-23 15:40:00,44.41,44.43,44.21,44.27,207080.0,42.8309,42.8502,42.638,42.6959,207080.0
2024-07-23 15:50:00,44.27,44.29,44.02,44.08,785996.0,42.6959,42.7152,42.4548,42.5127,785996.0
2024-07-24 09:30:00,44.0,44.04,43.47,43.55,271243.0,42.4355,42.4741,41.9244,42.0015,271243.0
2024-07-24 09:40:00,43.55,43.64,43.15,43.21,678504.0,42.0015,42.0883,41.6157,41.6736,678504.0
2024-07-24 09:50:00,43.18,43.29,43.01,43.12,111612.0,41.6447,41.7508,41.4807,41.5868,111612.0
2024-07-24 10:00:00,43.13,43.26,42.81,42.83,208585.0,41.5964,41.7218,41.2878,41.3071,208585.0
2024-07-24 10:10:00,42.83,42.88,42.65,42.79,358470.0,41.3071,41.3553,41.1335,41.2685,358470.0
2024-07-24 10:20:00,42.79,42.82,42.71,42.78,287225.0,41.2685,41.2975,41.1914,41.2589,287225.0
2024-07-24 10:30:00,42.78,42.98,42.75,42.91,162132.0,41.2589,41.4518,41.23,41.3843,162132.0
2024-07-24 10:40:00,42.91,43.02,42.85,42.93,116839.0,41.3843,41.4904,41.3264,41.4036,116839.0
2024-07-24 10:50:00,42.93,43.01,42.79,42.8,114509.0,41.4036,41.4807,41.2685,41.2782,114509.0
2024-07-24 11:00:00,42.8,42.87,42.75,42.87,97335.0,41.2782,41.3457,41.23,41.3457,97335.0
2024-07-24 11:10:00,42.87,43.0,42.81,42.91,74529.0,41.3457,41.4711,41.2878,41.3843,74529.0
2024-07-24 11:20:00,42.91,42.92,42.71,42.74,119727.0,41.3843,41.3939,41.1914,41.2203,119727.0
2024-07-24 11:30:00,42.73,42.79,42.7,42.75,78986.0,41.2107,41.2685,41.1817,41.23,78986.0
2024-07-24 11:40:00,42.74,42.8,42.62,42.68,147747.0,41.2203,41.2782,41.1046,41.1624,147747.0
2024-07-24 11:50:00,42.68,42.7,42.62,42.67,77979.0,41.1624,41.1817,41.1046,41.1528,77979.0
2024-07-24 12:00:00,42.66,42.78,42.66,42.68,102058.0,41.1432,41.2589,41.1432,41.1624,102058.0
2024-07-24 12:10:00,42.68,42.77,42.63,42.73,57667.0,41.1624,41.2492,41.1142,41.2107,57667.0
2024-07-24 12:20:00,42.73,42.76,42.69,42.71,70323.0,41.2107,41.2396,41.1721,41.1914,70323.0
2024-07-24 12:30:00,42.7,42.72,42.58,42.62,71567.0,41.1817,41.201,41.066,41.1046,71567.0
2024-07-24 12:40:00,42.62,42.7,42.59,42.62,340201.0,41.1046,41.1817,41.0756,41.1046,340201.0
2024-07-24 12:50:00,42.63,42.63,42.43,42.54,96047.0,41.1142,41.1142,40.9213,41.0274,96047.0
2024-07-24 13:00:00,42.55,42.82,42.55,42.81,301979.0,41.0371,41.2975,41.0371,41.2878,301979.0
2024-07-24 13:10:00,42.82,42.86,42.66,42.68,189620.0,41.2975,41.336,41.1432,41.1624,189620.0
2024-07-24 13:20:00,42.67,42.74,42.66,42.72,50118.0,41.1528,41.2203,41.1432,41.201,50118.0
2024-07-24 13:30:00,42.73,42.8,42.69,42.79,61230.0,41.2107,41.2782,41.1721,41.2685,61230.0
2024-07-24 13:40:00,42.79,42.9,42.77,42.9,268582.0,41.2685,41.3746,41.2492,41.3746,268582.0
2024-07-24 13:50:00,42.9,42.91,42.8,42.84,367838.0,41.3746,41.3843,41.2782,41.3168,367838.0
2024-07-24 14:00:00,42.84,42.95,42.79,42.93,153974.0,41.3168,41.4228,41.2685,41.4036,153974.0
2024-07-24 14:10:00,42.93,42.95,42.75,42.75,128390.0,41.4036,41.4228,41.23,41.23,128390.0
2024-07-24 14:20:00,42.76,42.76,42.63,42.65,85121.0,41.2396,41.2396,41.1142,41.1335,85121.0
2024-07-24 14:30:00,42.66,42.76,42.64,42.73,90355.0,41.1432,41.2396,41.1239,41.2107,90355.0
2024-07-24 14:40:00,42.73,42.78,42.7,42.73,67345.0,41.2107,41.2589,41.1817,41.2107,67345.0
2024-07-24 14:50:00,42.73,42.8,42.7,42.74,105554.0,41.2107,41.2782,41.1817,41.2203,105554.0
2024-07-24 15:00:00,42.74,42.74,42.62,42.62,112530.0,41.2203,41.2203,41.1046,41.1046,112530.0
2024-07-24 15:10:00,42.62,42.7,42.59,42.7,84372.0,41.1046,41.1817,41.0756,41.1817,84372.0
2024-07-24 15:20:00,42.7,42.73,42.68,42.68,89352.0,41.1817,41.2107,41.1624,41.1624,89352.0
2024-07-24 15:30:00,42.69,42.69,42.57,42.59,219096.0,41.1721,41.1721,41.0564,41.0756,219096.0
2024-07-24 15:40:00,42.59,42.61,42.34,42.38,284433.0,41.0756,41.0949,40.8345,40.8731,284433.0
2024-07-24 15:50:00,42.38,42.53,42.37,42.48,830741.0,40.8731,41.0178,40.8635,40.9696,830741.0
2024-07-25 09:30:00,42.49,42.56,42.13,42.18,153189.0,40.9792,41.0467,40.632,40.6802,153189.0
2024-07-25 09:40:00,42.16,42.38,42.15,42.26,83694.0,40.6609,40.8731,40.6513,40.7574,83694.0
2024-07-25 09:50:00,42.26,42.34,42.04,42.11,106139.0,40.7574,40.8345,40.5452,40.6127,106139.0
2024-07-25 10:00:00,42.11,42.19,42.05,42.18,162200.0,40.6127,40.6899,40.5548,40.6802,162200.0
2024-07-25 10:10:00,42.18,42.3,42.13,42.18,148711.0,40.6802,40.796,40.632,40.6802,148711.0
2024-07-25 10:20:00,42.18,42.3,42.14,42.27,127993.0,40.6802,40.796,40.6416,40.767,127993.0
2024-07-25 10:30:00,42.26,42.27,42.13,42.19,132134.0,40.7574,40.767,40.632,40.6899,132134.0
2024-07-25 10:40:00,42.18,42.29,42.13,42.16,75008.0,40.6802,40.7863,40.632,40.6609,75008.0
2024-07-25 10:50:00,42.14,42.23,42.13,42.19,103744.0,40.6416,40.7284,40.632,40.6899,103744.0
2024-07-25 11:00:00,42.18,42.29,42.18,42.18,110095.0,40.6802,40.7863,40.6802,40.6802,110095.0
2024-07-25 11:10:00,42.16,42.23,42.13,42.19,90460.0,40.6609,40.7284,40.632,40.6899,90460.0
2024-07-25 11:20:00,42.2,42.21,41.98,41.99,244722.0,40.6995,40.7092,40.4873,40.497,244722.0
2024-07-25 11:30:00,41.98,42.14,41.97,42.08,181751.0,40.4873,40.6416,40.4777,40.5838,181751.0
2024-07-25 11:40:00,42.07,42.22,42.05,42.14,191428.0,40.5741,40.7188,40.5548,40.6416,191428.0
2024-07-25 11:50:00,42.13,42.19,42.07,42.15,99044.0,40.632,40.6899,40.5741,40.6513,99044.0
2024-07-25 12:00:00,42.14,42.22,42.11,42.18,66478.0,40.6416,40.7188,40.6127,40.6802,66478.0
2024-07-25 12:10:00,42.18,42.25,42.14,42.25,63316.0,40.6802,40.7477,40.6416,40.7477,63316.0
2024-07-25 12:20:00,42.25,42.26,42.17,42.19,114127.0,40.7477,40.7574,40.6706,40.6899,114127.0
2024-07-25 12:30:00,42.18,42.2,42.12,42.14,117903.0,40.6802,40.6995,40.6224,40.6416,117903.0
2024-07-25 12:40:00,42.15,42.15,42.02,42.07,133937.0,40.6513,40.6513,40.5259,40.5741,133937.0
2024-07-25 12:50:00,42.07,42.09,42.04,42.07,63767.0,40.5741,40.5934,40.5452,40.5741,63767.0
2024-07-25 13:00:00,42.07,42.15,42.04,42.15,95168.0,40.5741,40.6513,40.5452,40.6513,95168.0
2024-07-25 13:10:00,42.15,42.16,42.05,42.05,67129.0,40.6513,40.6609,40.5548,40.5548,67129.0
2024-07-25 13:20:00,42.06,42.11,42.03,42.03,48167.0,40.5645,40.6127,40.5356,40.5356,48167.0
2024-07-25 13:30:00,42.03,42.17,42.01,42.04,81909.0,40.5356,40.6706,40.5163,40.5452,81909.0
2024-07-25 13:40:00,42.04,42.06,41.92,41.92,70160.0,40.5452,40.5645,40.4295,40.4295,70160.0
2024-07-25 13:50:00,41.92,41.98,41.77,41.77,189490.0,40.4295,40.4873,40.2848,40.2848,189490.0
2024-07-25 14:00:00,41.77,41.93,41.77,41.91,156244.0,40.2848,40.4391,40.2848,40.4198,156244.0
2024-07-25 14:10:00,41.91,41.96,41.9,41.92,72411.0,40.4198,40.468,40.4102,40.4295,72411.0
2024-07-25 14:20:00,41.91,41.97,41.86,41.95,83223.0,40.4198,40.4777,40.3716,40.4584,83223.0
2024-07-25 14:30:00,41.95,41.96,41.9,41.91,54565.0,40.4584,40.468,40.4102,40.4198,54565.0
2024-07-25 14:40:00,41.9,41.94,41.78,41.79,123016.0,40.4102,40.4488,40.2944,40.3041,123016.0
2024-07-25 14:50:00,41.8,41.8,41.7,41.73,92424.0,40.3137,40.3137,40.2173,40.2462,92424.0
2024-07-25 15:00:00,41.73,41.8,41.72,41.77,123127.0,40.2462,40.3137,40.2366,40.2848,123127.0
2024-07-25 15:10:00,41.78,41.89,41.77,41.89,115081.0,40.2944,40.4005,40.2848,40.4005,115081.0
2024-07-25 15:20:00,41.88,41.96,41.87,41.95,114363.0,40.3909,40.468,40.3812,40.4584,114363.0
2024-07-25 15:30:00,41.95,41.96,41.9,41.96,142740.0,40.4584,40.468,40.4102,40.468,142740.0
2024-07-25 15:40:00,41.96,41.98,41.9,41.95,258153.0,40.468,40.4873,40.4102,40.4584,258153.0
2024-07-25 15:50:00,41.94,41.99,41.81,41.82,844826.0,40.4488,40.497,40.3234,40.333,844826.0
2024-07-26 09:30:00,41.93,42.17,41.84,42.09,120940.0,40.4391,40.6706,40.3523,40.5934,120940.0
2024-07-26 09:40:00,42.09,42.21,42.08,42.18,85677.0,40.5934,40.7092,40.5838,40.6802,85677.0
2024-07-26 09:50:00,42.18,42.19,42.01,42.04,75331.0,40.6802,40.6899,40.5163,40.5452,75331.0
2024-07-26 10:00:00,42.02,42.19,41.98,42.07,72890.0,40.5259,40.6899,40.4873,40.5741,72890.0
2024-07-26 10:10:00,42.07,42.19,42.06,42.17,67079.0,40.5741,40.6899,40.5645,40.6706,67079.0
2024-07-26 10:20:00,42.16,42.19,42.03,42.03,90550.0,40.6609,40.6899,40.5356,40.5356,90550.0
2024-07-26 10:30:00,42.03,42.12,42.0,42.11,90511.0,40.5356,40.6224,40.5066,40.6127,90511.0
2024-07-26 10:40:00,42.11,42.19,42.05,42.15,37215.0,40.6127,40.6899,40.5548,40.6513,37215.0
2024-07-26 10:50:00,42.14,42.14,42.02,42.03,23414.0,40.6416,40.6416,40.5259,40.5356,23414.0
2024-07-26 11:00:00,42.04,42.19,42.02,42.1,74976.0,40.5452,40.6899,40.5259,40.6031,74976.0
2024-07-26 11:10:00,42.1,42.15,42.08,42.09,93909.0,40.6031,40.6513,40.5838,40.5934,93909.0
2024-07-26 11:20:00,42.09,42.24,42.08,42.19,67908.0,40.5934,40.7381,40.5838,40.6899,67908.0
2024-07-26 11:30:00,42.2,42.34,42.18,42.33,48434.0,40.6995,40.8345,40.6802,40.8249,48434.0
2024-07-26 11:40:00,42.33,42.37,42.29,42.33,99293.0,40.8249,40.8635,40.7863,40.8249,99293.0
2024-07-26 11:50:00,42.33,42.52,42.32,42.52,92272.0,40.8249,41.0081,40.8152,41.0081,92272.0
2024-07-26 12:00:00,42.52,42.66,42.48,42.55,88757.0,41.0081,41.1432,40.9696,41.0371,88757.0
2024-07-26 12:10:00,42.55,42.57,42.47,42.48,89599.0,41.0371,41.0564,40.9599,40.9696,89599.0
2024-07-26 12:20:00,42.47,42.49,42.41,42.45,119049.0,40.9599,40.9792,40.902,40.9406,119049.0
2024-07-26 12:30:00,42.44,42.45,42.37,42.45,110911.0,40.931,40.9406,40.8635,40.9406,110911.0
2024-07-26 12:40:00,42.45,42.51,42.43,42.48,63294.0,40.9406,40.9985,40.9213,40.9696,63294.0
2024-07-26 12:50:00,42.48,42.53,42.47,42.52,46008.0,40.9696,41.0178,40.9599,41.0081,46008.0
2024-07-26 13:00:00,42.52,42.53,42.44,42.5,40156.0,41.0081,41.0178,40.931,40.9888,40156.0
2024-07-26 13:10:00,42.5,42.55,42.5,42.52,51725.0,40.9888,41.0371,40.9888,41.0081,51725.0
2024-07-26 13:20:00,42.52,42.67,42.51,42.66,69015.0,41.0081,41.1528,40.9985,41.1432,69015.0
2024-07-26 13:30:00,42.66,42.68,42.48,42.51,81161.0,41.1432,41.1624,40.9696,40.9985,81161.0
2024-07-26 13:40:00,42.5,42.58,42.44,42.57,93761.0,40.9888,41.066,40.931,41.0564,93761.0
2024-07-26 13:50:00,42.57,42.61,42.5,42.6,95525.0,41.0564,41.0949,40.9888,41.0853,95525.0
2024-07-26 14:00:00,42.61,42.68,42.58,42.62,73787.0,41.0949,41.1624,41.066,41.1046,73787.0
2024-07-26 14:10:00,42.62,42.63,42.5,42.54,111230.0,41.1046,41.1142,40.9888,41.0274,111230.0
2024-07-26 14:20:00,42.54,42.56,42.5,42.52,59723.0,41.0274,41.0467,40.9888,41.0081,59723.0
2024-07-26 14:30:00,42.52,42.57,42.5,42.52,55132.0,41.0081,41.0564,40.9888,41.0081,55132.0
2024-07-26 14:40:00,42.52,42.54,42.49,42.54,60197.0,41.0081,41.0274,40.9792,41.0274,60197.0
2024-07-26 14:50:00,42.54,42.55,42.49,42.5,66991.0,41.0274,41.0371,40.9792,40.9888,66991.0
2024-07-26 15:00:00,42.51,42.55,42.48,42.55,62968.0,40.9985,41.0371,40.9696,41.0371,62968.0
2024-07-26 15:10:00,42.55,42.62,42.54,42.59,68576.0,41.0371,41.1046,41.0274,41.0756,68576.0
2024-07-26 15:20:00,42.59,42.62,42.56,42.59,101401.0,41.0756,41.1046,41.0467,41.0756,101401.0
2024-07-26 15:30:00,42.59,42.59,42.38,42.39,133366.0,41.0756,41.0756,40.8731,40.8828,133366.0
2024-07-26 15:40:00,42.39,42.47,42.39,42.45,169190.0,40.8828,40.9599,40.8828,40.9406,169190.0
2024-07-26 15:50:00,42.45,42.57,42.38,42.53,823684.0,40.9406,41.0564,40.8731,41.0178,823684.0
2024-07-29 09:30:00,42.64,42.92,42.63,42.83,153456.0,41.1239,41.3939,41.1142,41.3071,153456.0
2024-07-29 09:40:00,42.82,42.93,42.64,42.66,78262.0,41.2975,41.4036,41.1239,41.1432,78262.0
2024-07-29 09:50:00,42.65,42.72,42.59,42.65,116156.0,41.1335,41.201,41.0756,41.1335,116156.0
2024-07-29 10:00:00,42.65,42.69,42.58,42.64,122121.0,41.1335,41.1721,41.066,41.1239,122121.0
2024-07-29 10:10:00,42.62,42.63,42.47,42.56,69598.0,41.1046,41.1142,40.9599,41.0467,69598.0
2024-07-29 10:20:00,42.56,42.73,42.55,42.65,94470.0,41.0467,41.2107,41.0371,41.1335,94470.0
2024-07-29 10:30:00,42.65,42.66,42.56,42.64,234752.0,41.1335,41.1432,41.0467,41.1239,234752.0
2024-07-29 10:40:00,42.66,42.69,42.6,42.6,61625.0,41.1432,41.1721,41.0853,41.0853,61625.0
2024-07-29 10:50:00,42.6,42.75,42.59,42.73,86304.0,41.0853,41.23,41.0756,41.2107,86304.0
2024-07-29 11:00:00,42.72,42.75,42.59,42.73,106577.0,41.201,41.23,41.0756,41.2107,106577.0
2024-07-29 11:10:00,42.73,42.79,42.7,42.77,44145.0,41.2107,41.2685,41.1817,41.2492,44145.0
2024-07-29 11:20:00,42.76,42.83,42.76,42.81,45110.0,41.2396,41.3071,41.2396,41.2878,45110.0
2024-07-29 11:30:00,42.8,42.84,42.69,42.82,89428.0,41.2782,41.3168,41.1721,41.2975,89428.0
2024-07-29 11:40:00,42.82,42.83,42.7,42.8,98369.0,41.2975,41.3071,41.1817,41.2782,98369.0
2024-07-29 11:50:00,42.8,42.82,42.72,42.81,74320.0,41.2782,41.2975,41.201,41.2878,74320.0
2024-07-29 12:00:00,42.82,42.86,42.8,42.81,29962.0,41.2975,41.336,41.2782,41.2878,29962.0
2024-07-29 12:10:00,42.8,42.84,42.79,42.82,29407.0,41.2782,41.3168,41.2685,41.2975,29407.0
2024-07-29 12:20:00,42.81,42.83,42.74,42.77,33515.0,41.2878,41.3071,41.2203,41.2492,33515.0
2024-07-29 12:30:00,42.77,42.78,42.71,42.72,54372.0,41.2492,41.2589,41.1914,41.201,54372.0
2024-07-29 12:40:00,42.72,42.78,42.71,42.78,24688.0,41.201,41.2589,41.1914,41.2589,24688.0
2024-07-29 12:50:00,42.77,42.78,42.73,42.73,36456.0,41.2492,41.2589,41.2107,41.2107,36456.0
2024-07-29 13:00:00,42.73,42.75,42.7,42.72,70564.0,41.2107,41.23,41.1817,41.201,70564.0
2024-07-29 13:10:00,42.72,42.77,42.72,42.73,41347.0,41.201,41.2492,41.201,41.2107,41347.0
2024-07-29 13:20:00,42.73,42.73,42.61,42.61,44736.0,41.2107,41.2107,41.0949,41.0949,44736.0
2024-07-29 13:30:00,42.61,42.63,42.59,42.63,41847.0,41.0949,41.1142,41.0756,41.1142,41847.0
2024-07-29 13:40:00,42.64,42.68,42.63,42.66,64201.0,41.1239,41.1624,41.1142,41.1432,64201.0
2024-07-29 13:50:00,42.66,42.77,42.65,42.76,63857.0,41.1432,41.2492,41.1335,41.2396,63857.0
2024-07-29 14:00:00,42.75,42.82,42.72,42.77,74572.0,41.23,41.2975,41.201,41.2492,74572.0
2024-07-29 14:10:00,42.78,42.85,42.77,42.8,78655.0,41.2589,41.3264,41.2492,41.2782,78655.0
2024-07-29 14:20:00,42.8,42.87,42.79,42.87,48922.0,41.2782,41.3457,41.2685,41.3457,48922.0
2024-07-29 14:30:00,42.87,42.87,42.78,42.79,71307.0,41.3457,41.3457,41.2589,41.2685,71307.0
2024-07-29 14:40:00,42.79,42.81,42.77,42.77,44558.0,41.2685,41.2878,41.2492,41.2492,44558.0
2024-07-29 14:50:00,42.77,42.83,42.74,42.82,41768.0,41.2492,41.3071,41.2203,41.2975,41768.0
2024-07-29 15:00:00,42.82,42.88,42.81,42.86,61666.0,41.2975,41.3553,41.2878,41.336,61666.0
2024-07-29 15:10:00,42.86,42.92,42.84,42.89,184083.0,41.336,41.3939,41.3168,41.365,184083.0
2024-07-29 15:20:00,42.89,42.95,42.89,42.93,70802.0,41.365,41.4228,41.365,41.4036,70802.0
2024-07-29 15:30:00,42.93,43.02,42.93,43.02,128235.0,41.4036,41.4904,41.4036,41.4904,128235.0
2024-07-29 15:40:00,43.02,43.04,42.96,43.01,241244.0,41.4904,41.5096,41.4325,41.4807,241244.0
2024-07-29 15:50:00,43.0,43.02,42.9,42.93,646944.0,41.4711,41.4904,41.3746,41.4036,646944.0
2024-07-30 09:30:00,42.66,42.9,42.65,42.74,124960.0,41.1432,41.3746,41.1335,41.2203,124960.0
2024-07-30 09:40:00,42.74,42.76,42.6,42.71,59317.0,41.2203,41.2396,41.0853,41.1914,59317.0
2024-07-30 09:50:00,42.72,42.77,42.58,42.71,99605.0,41.201,41.2492,41.066,41.1914,99605.0
2024-07-30 10:00:00,42.71,42.81,42.64,42.69,154497.0,41.1914,41.2878,41.1239,41.1721,154497.0
2024-07-30 10:10:00,42.69,42.75,42.67,42.72,91176.0,41.1721,41.23,41.1528,41.201,91176.0
2024-07-30 10:20:00,42.71,42.81,42.71,42.77,46790.0,41.1914,41.2878,41.1914,41.2492,46790.0
2024-07-30 10:30:00,42.77,42.85,42.7,42.84,144195.0,41.2492,41.3264,41.1817,41.3168,144195.0
2024-07-30 10:40:00,42.84,42.89,42.83,42.89,112255.0,41.3168,41.365,41.3071,41.365,112255.0
2024-07-30 10:50:00,42.89,42.92,42.86,42.86,54469.0,41.365,41.3939,41.336,41.336,54469.0
2024-07-30 11:00:00,42.87,42.89,42.82,42.86,88650.0,41.3457,41.365,41.2975,41.336,88650.0
2024-07-30 11:10:00,42.86,42.87,42.74,42.84,92954.0,41.336,41.3457,41.2203,41.3168,92954.0
2024-07-30 11:20:00,42.84,42.85,42.7,42.71,53484.0,41.3168,41.3264,41.1817,41.1914,53484.0
2024-07-30 11:30:00,42.71,42.72,42.62,42.69,142304.0,41.1914,41.201,41.1046,41.1721,142304.0
2024-07-30 11:40:00,42.69,42.7,42.59,42.64,76903.0,41.1721,41.1817,41.0756,41.1239,76903.0
2024-07-30 11:50:00,42.64,42.71,42.6,42.66,177948.0,41.1239,41.1914,41.0853,41.1432,177948.0
2024-07-30 12:00:00,42.66,42.67,42.47,42.48,172575.0,41.1432,41.1528,40.9599,40.9696,172575.0
2024-07-30 12:10:00,42.48,42.54,42.38,42.4,172953.0,40.9696,41.0274,40.8731,40.8924,172953.0
2024-07-30 12:20:00,42.4,42.53,42.39,42.43,153295.0,40.8924,41.0178,40.8828,40.9213,153295.0
2024-07-30 12:30:00,42.44,42.45,42.37,42.43,134148.0,40.931,40.9406,40.8635,40.9213,134148.0
2024-07-30 12:40:00,42.43,42.45,42.34,42.44,112524.0,40.9213,40.9406,40.8345,40.931,112524.0
2024-07-30 12:50:00,42.43,42.52,42.39,42.46,139292.0,40.9213,41.0081,40.8828,40.9503,139292.0
2024-07-30 13:00:00,42.46,42.58,42.43,42.58,76952.0,40.9503,41.066,40.9213,41.066,76952.0
2024-07-30 13:10:00,42.58,42.74,42.57,42.73,190664.0,41.066,41.2203,41.0564,41.2107,190664.0
2024-07-30 13:20:00,42.74,42.8,42.66,42.66,126045.0,41.2203,41.2782,41.1432,41.1432,126045.0
2024-07-30 13:30:00,42.66,42.73,42.65,42.71,66218.0,41.1432,41.2107,41.1335,41.1914,66218.0
2024-07-30 13:40:00,42.71,42.71,42.66,42.66,61369.0,41.1914,41.1914,41.1432,41.1432,61369.0
2024-07-30 13:50:00,42.66,42.81,42.66,42.8,76604.0,41.1432,41.2878,41.1432,41.2782,76604.0
2024-07-30 14:00:00,42.79,42.81,42.76,42.77,73122.0,41.2685,41.2878,41.2396,41.2492,73122.0
2024-07-30 14:10:00,42.78,42.78,42.71,42.77,59947.0,41.2589,41.2589,41.1914,41.2492,59947.0
2024-07-30 14:20:00,42.76,42.76,42.65,42.66,73745.0,41.2396,41.2396,41.1335,41.1432,73745.0
2024-07-30 14:30:00,42.66,42.75,42.66,42.75,101126.0,41.1432,41.23,41.1432,41.23,101126.0
2024-07-30 14:40:00,42.75,42.76,42.72,42.76,123819.0,41.23,41.2396,41.201,41.2396,123819.0
2024-07-30 14:50:00,42.76,42.78,42.69,42.77,101966.0,41.2396,41.2589,41.1721,41.2492,101966.0
2024-07-30 15:00:00,42.77,42.86,42.75,42.85,124939.0,41.2492,41.336,41.23,41.3264,124939.0
2024-07-30 15:10:00,42.84,42.95,42.84,42.95,115225.0,41.3168,41.4228,41.3168,41.4228,115225.0
2024-07-30 15:20:00,42.95,43.03,42.9,42.97,250802.0,41.4228,41.5,41.3746,41.4421,250802.0
2024-07-30 15:30:00,42.97,43.01,42.87,42.91,147589.0,41.4421,41.4807,41.3457,41.3843,147589.0
2024-07-30 15:40:00,42.91,42.98,42.85,42.98,249087.0,41.3843,41.4518,41.3264,41.4518,249087.0
2024-07-30 15:50:00,42.98,43.09,42.93,42.95,899287.0,41.4518,41.5579,41.4036,41.4228,899287.0
2024-07-31 09:30:00,43.35,43.49,43.22,43.33,183863.0,41.8086,41.9436,41.6832,41.7893,183863.0
2024-07-31 09:40:00,43.32,43.34,43.01,43.01,85895.0,41.7797,41.799,41.4807,41.4807,85895.0
2024-07-31 09:50:00,43.01,43.09,42.97,42.99,171678.0,41.4807,41.5579,41.4421,41.4614,171678.0
2024-07-31 10:00:00,42.99,43.12,42.94,43.09,76064.0,41.4614,41.5868,41.4132,41.5579,76064.0
2024-07-31 10:10:00,43.08,43.25,43.06,43.2,326391.0,41.5482,41.7122,41.5289,41.664,326391.0
2024-07-31 10:20:00,43.2,43.28,43.15,43.2,70871.0,41.664,41.7411,41.6157,41.664,70871.0
2024-07-31 10:30:00,43.19,43.19,43.01,43.02,77700.0,41.6543,41.6543,41.4807,41.4904,77700.0
2024-07-31 10:40:00,43.03,43.12,42.97,43.03,60790.0,41.5,41.5868,41.4421,41.5,60790.0
2024-07-31 10:50:00,43.02,43.07,42.96,43.04,59248.0,41.4904,41.5386,41.4325,41.5096,59248.0
2024-07-31 11:00:00,43.03,43.1,43.02,43.07,73482.0,41.5,41.5675,41.4904,41.5386,73482.0
2024-07-31 11:10:00,43.07,43.09,43.05,43.08,41370.0,41.5386,41.5579,41.5193,41.5482,41370.0
2024-07-31 11:20:00,43.08,43.09,43.03,43.05,89118.0,41.5482,41.5579,41.5,41.5193,89118.0
2024-07-31 11:30:00,43.05,43.06,42.88,42.88,94393.0,41.5193,41.5289,41.3553,41.3553,94393.0
2024-07-31 11:40:00,42.88,42.93,42.8,42.92,199042.0,41.3553,41.4036,41.2782,41.3939,199042.0
2024-07-31 11:50:00,42.92,42.96,42.77,42.78,48521.0,41.3939,41.4325,41.2492,41.2589,48521.0
2024-07-31 12:00:00,42.78,42.86,42.77,42.84,62804.0,41.2589,41.336,41.2492,41.3168,62804.0
2024-07-31 12:10:00,42.84,42.86,42.8,42.84,39697.0,41.3168,41.336,41.2782,41.3168,39697.0
2024-07-31 12:20:00,42.84,42.91,42.84,42.89,27923.0,41.3168,41.3843,41.3168,41.365,27923.0
2024-07-31 12:30:00,42.88,42.94,42.88,42.93,36104.0,41.3553,41.4132,41.3553,41.4036,36104.0
2024-07-31 12:40:00,42.92,42.93,42.87,42.9,44841.0,41.3939,41.4036,41.3457,41.3746,44841.0
2024-07-31 12:50:00,42.91,42.91,42.83,42.85,70396.0,41.3843,41.3843,41.3071,41.3264,70396.0
2024-07-31 13:00:00,42.85,42.87,42.79,42.79,77523.0,41.3264,41.3457,41.2685,41.2685,77523.0
2024-07-31 13:10:00,42.79,42.85,42.77,42.79,47772.0,41.2685,41.3264,41.2492,41.2685,47772.0
2024-07-31 13:20:00,42.78,42.78,42.74,42.77,46585.0,41.2589,41.2589,41.2203,41.2492,46585.0
2024-07-31 13:30:00,42.77,42.78,42.73,42.77,67276.0,41.2492,41.2589,41.2107,41.2492,67276.0
2024-07-31 13:40:00,42.78,42.86,42.78,42.84,38438.0,41.2589,41.336,41.2589,41.3168,38438.0
2024-07-31 13:50:00,42.84,42.93,42.83,42.91,44281.0,41.3168,41.4036,41.3071,41.3843,44281.0
2024-07-31 14:00:00,42.92,42.93,42.81,42.89,46026.0,41.3939,41.4036,41.2878,41.365,46026.0
2024-07-31 14:10:00,42.89,42.93,42.86,42.89,91500.0,41.365,41.4036,41.336,41.365,91500.0
2024-07-31 14:20:00,42.9,42.93,42.87,42.93,42961.0,41.3746,41.4036,41.3457,41.4036,42961.0
2024-07-31 14:30:00,42.92,42.99,42.89,42.92,59061.0,41.3939,41.4614,41.365,41.3939,59061.0
2024-07-31 14:40:00,42.91,43.0,42.91,43.0,58974.0,41.3843,41.4711,41.3843,41.4711,58974.0
2024-07-31 14:50:00,42.99,42.99,42.92,42.95,58360.0,41.4614,41.4614,41.3939,41.4228,58360.0
2024-07-31 15:00:00,42.95,42.96,42.87,42.87,66700.0,41.4228,41.4325,41.3457,41.3457,66700.0
2024-07-31 15:10:00,42.87,42.95,42.81,42.87,143094.0,41.3457,41.4228,41.2878,41.3457,143094.0
2024-07-31 15:20:00,42.86,42.96,42.85,42.95,249305.0,41.336,41.4325,41.3264,41.4228,249305.0
2024-07-31 15:30:00,42.95,42.97,42.85,42.94,211978.0,41.4228,41.4421,41.3264,41.4132,211978.0
2024-07-31 15:40:00,42.94,43.03,42.92,42.97,220211.0,41.4132,41.5,41.3939,41.4421,220211.0
2024-07-31 15:50:00,42.97,43.07,42.9,42.93,665643.0,41.4421,41.5386,41.3746,41.4036,665643.0
2024-08-01 09:30:00,43.11,43.39,43.08,43.33,173572.0,41.5772,41.8472,41.5482,41.7893,173572.0
2024-08-01 09:40:00,43.33,43.38,43.11,43.22,182477.0,41.7893,41.8376,41.5772,41.6832,182477.0
2024-08-01 09:50:00,43.22,43.27,43.14,43.16,113691.0,41.6832,41.7315,41.6061,41.6254,113691.0
2024-08-01 10:00:00,43.15,43.27,43.12,43.16,94731.0,41.6157,41.7315,41.5868,41.6254,94731.0
2024-08-01 10:10:00,43.16,43.27,43.16,43.25,83774.0,41.6254,41.7315,41.6254,41.7122,83774.0
2024-08-01 10:20:00,43.25,43.38,43.24,43.26,104967.0,41.7122,41.8376,41.7025,41.7218,104967.0
2024-08-01 10:30:00,43.27,43.33,43.25,43.27,104772.0,41.7315,41.7893,41.7122,41.7315,104772.0
2024-08-01 10:40:00,43.26,43.33,43.22,43.25,63496.0,41.7218,41.7893,41.6832,41.7122,63496.0
2024-08-01 10:50:00,43.24,43.27,43.11,43.15,74290.0,41.7025,41.7315,41.5772,41.6157,74290.0
2024-08-01 11:00:00,43.16,43.36,43.13,43.34,76477.0,41.6254,41.8183,41.5964,41.799,76477.0
2024-08-01 11:10:00,43.33,43.35,43.27,43.34,116529.0,41.7893,41.8086,41.7315,41.799,116529.0
2024-08-01 11:20:00,43.34,43.36,43.17,43.26,98518.0,41.799,41.8183,41.635,41.7218,98518.0
2024-08-01 11:30:00,43.26,43.3,43.21,43.29,90024.0,41.7218,41.7604,41.6736,41.7508,90024.0
2024-08-01 11:40:00,43.29,43.29,43.2,43.23,61542.0,41.7508,41.7508,41.664,41.6929,61542.0
2024-08-01 11:50:00,43.24,43.24,43.16,43.19,85591.0,41.7025,41.7025,41.6254,41.6543,85591.0
2024-08-01 12:00:00,43.18,43.21,43.12,43.21,113609.0,41.6447,41.6736,41.5868,41.6736,113609.0
2024-08-01 12:10:00,43.21,43.31,43.13,43.3,247346.0,41.6736,41.77,41.5964,41.7604,247346.0
2024-08-01 12:20:00,43.3,43.32,43.21,43.29,134095.0,41.7604,41.7797,41.6736,41.7508,134095.0
2024-08-01 12:30:00,43.29,43.29,43.13,43.14,39843.0,41.7508,41.7508,41.5964,41.6061,39843.0
2024-08-01 12:40:00,43.15,43.15,42.99,43.0,166862.0,41.6157,41.6157,41.4614,41.4711,166862.0
2024-08-01 12:50:00,43.0,43.06,42.96,43.05,45467.0,41.4711,41.5289,41.4325,41.5193,45467.0
2024-08-01 13:00:00,43.05,43.07,42.97,43.02,57603.0,41.5193,41.5386,41.4421,41.4904,57603.0
2024-08-01 13:10:00,43.02,43.03,42.95,43.0,67749.0,41.4904,41.5,41.4228,41.4711,67749.0
2024-08-01 13:20:00,43.0,43.04,42.96,42.97,52705.0,41.4711,41.5096,41.4325,41.4421,52705.0
2024-08-01 13:30:00,42.97,42.98,42.92,42.94,73701.0,41.4421,41.4518,41.3939,41.4132,73701.0
2024-08-01 13:40:00,42.94,42.97,42.87,42.88,60969.0,41.4132,41.4421,41.3457,41.3553,60969.0
2024-08-01 13:50:00,42.87,42.98,42.87,42.98,78854.0,41.3457,41.4518,41.3457,41.4518,78854.0
2024-08-01 14:00:00,42.98,42.98,42.88,42.91,66324.0,41.4518,41.4518,41.3553,41.3843,66324.0
2024-08-01 14:10:00,42.91,42.91,42.83,42.89,118023.0,41.3843,41.3843,41.3071,41.365,118023.0
2024-08-01 14:20:00,42.89,43.01,42.88,42.98,93405.0,41.365,41.4807,41.3553,41.4518,93405.0
2024-08-01 14:30:00,42.98,42.99,42.91,42.95,82749.0,41.4518,41.4614,41.3843,41.4228,82749.0
2024-08-01 14:40:00,42.95,43.01,42.9,42.98,86528.0,41.4228,41.4807,41.3746,41.4518,86528.0
2024-08-01 14:50:00,42.97,42.99,42.92,42.98,68800.0,41.4421,41.4614,41.3939,41.4518,68800.0
2024-08-01 15:00:00,42.98,43.0,42.94,43.0,79163.0,41.4518,41.4711,41.4132,41.4711,79163.0
2024-08-01 15:10:00,43.0,43.04,42.97,43.04,98494.0,41.4711,41.5096,41.4421,41.5096,98494.0
2024-08-01 15:20:00,43.04,43.08,43.01,43.06,88321.0,41.5096,41.5482,41.4807,41.5289,88321.0
2024-08-01 15:30:00,43.07,43.15,43.07,43.15,140496.0,41.5386,41.6157,41.5386,41.6157,140496.0
2024-08-01 15:40:00,43.16,43.2,43.11,43.2,195526.0,41.6254,41.664,41.5772,41.664,195526.0
2024-08-01 15:50:00,43.2,43.21,43.07,43.1,778501.0,41.664,41.6736,41.5386,41.5675,778501.0
2024-08-02 09:30:00,42.96,43.05,42.61,42.72,193044.0,41.4325,41.5193,41.0949,41.201,193044.0
2024-08-02 09:40:00,42.73,42.8,42.63,42.8,74872.0,41.2107,41.2782,41.1142,41.2782,74872.0
2024-08-02 09:50:00,42.79,42.88,42.63,42.65,77792.0,41.2685,41.3553,41.1142,41.1335,77792.0
2024-08-02 10:00:00,42.65,42.71,42.56,42.57,171859.0,41.1335,41.1914,41.0467,41.0564,171859.0
2024-08-02 10:10:00,42.58,42.6,42.27,42.3,236322.0,41.066,41.0853,40.767,40.796,236322.0
2024-08-02 10:20:00,42.3,42.32,42.11,42.11,71436.0,40.796,40.8152,40.6127,40.6127,71436.0
2024-08-02 10:30:00,42.11,42.12,41.95,41.95,96286.0,40.6127,40.6224,40.4584,40.4584,96286.0
2024-08-02 10:40:00,41.95,42.02,41.82,41.88,150646.0,40.4584,40.5259,40.333,40.3909,150646.0
2024-08-02 10:50:00,41.87,41.88,41.7,41.75,82008.0,40.3812,40.3909,40.2173,40.2655,82008.0
2024-08-02 11:00:00,41.76,41.81,41.68,41.79,113911.0,40.2752,40.3234,40.198,40.3041,113911.0
2024-08-02 11:10:00,41.79,41.88,41.78,41.82,53860.0,40.3041,40.3909,40.2944,40.333,53860.0
2024-08-02 11:20:00,41.82,41.9,41.75,41.9,109954.0,40.333,40.4102,40.2655,40.4102,109954.0
2024-08-02 11:30:00,41.91,42.03,41.88,41.91,181972.0,40.4198,40.5356,40.3909,40.4198,181972.0
2024-08-02 11:40:00,41.89,42.04,41.89,42.0,59669.0,40.4005,40.5452,40.4005,40.5066,59669.0
2024-08-02 11:50:00,42.0,42.01,41.9,41.96,72574.0,40.5066,40.5163,40.4102,40.468,72574.0
2024-08-02 12:00:00,41.96,42.04,41.93,42.02,34540.0,40.468,40.5452,40.4391,40.5259,34540.0
2024-08-02 12:10:00,42.01,42.04,41.95,42.03,66414.0,40.5163,40.5452,40.4584,40.5356,66414.0
2024-08-02 12:20:00,42.04,42.04,41.95,41.98,35652.0,40.5452,40.5452,40.4584,40.4873,35652.0
2024-08-02 12:30:00,41.98,41.99,41.91,41.96,28374.0,40.4873,40.497,40.4198,40.468,28374.0
2024-08-02 12:40:00,41.96,42.1,41.93,42.1,47101.0,40.468,40.6031,40.4391,40.6031,47101.0
2024-08-02 12:50:00,42.1,42.12,42.0,42.05,52847.0,40.6031,40.6224,40.5066,40.5548,52847.0
2024-08-02 13:00:00,42.05,42.06,41.92,41.97,39045.0,40.5548,40.5645,40.4295,40.4777,39045.0
2024-08-02 13:10:00,41.96,42.0,41.93,41.94,41756.0,40.468,40.5066,40.4391,40.4488,41756.0
2024-08-02 13:20:00,41.95,41.95,41.85,41.89,32318.0,40.4584,40.4584,40.362,40.4005,32318.0
2024-08-02 13:30:00,41.88,41.92,41.85,41.87,49128.0,40.3909,40.4295,40.362,40.3812,49128.0
2024-08-02 13:40:00,41.88,41.95,41.85,41.94,56781.0,40.3909,40.4584,40.362,40.4488,56781.0
2024-08-02 13:50:00,41.93,41.94,41.83,41.83,43567.0,40.4391,40.4488,40.3427,40.3427,43567.0
2024-08-02 14:00:00,41.84,41.86,41.79,41.82,63238.0,40.3523,40.3716,40.3041,40.333,63238.0
2024-08-02 14:10:00,41.81,41.91,41.81,41.89,48220.0,40.3234,40.4198,40.3234,40.4005,48220.0
2024-08-02 14:20:00,41.9,41.98,41.89,41.98,50598.0,40.4102,40.4873,40.4005,40.4873,50598.0
2024-08-02 14:30:00,41.98,42.05,41.96,42.04,80612.0,40.4873,40.5548,40.468,40.5452,80612.0
2024-08-02 14:40:00,42.03,42.06,42.0,42.01,64585.0,40.5356,40.5645,40.5066,40.5163,64585.0
2024-08-02 14:50:00,42.02,42.09,41.98,42.0,52405.0,40.5259,40.5934,40.4873,40.5066,52405.0
2024-08-02 15:00:00,42.0,42.09,41.99,42.07,56112.0,40.5066,40.5934,40.497,40.5741,56112.0
2024-08-02 15:10:00,42.07,42.08,42.0,42.08,49079.0,40.5741,40.5838,40.5066,40.5838,49079.0
2024-08-02 15:20:00,42.08,42.11,42.05,42.09,53331.0,40.5838,40.6127,40.5548,40.5934,53331.0
2024-08-02 15:30:00,42.09,42.11,42.03,42.03,90640.0,40.5934,40.6127,40.5356,40.5356,90640.0
2024-08-02 15:40:00,42.04,42.14,42.02,42.09,138571.0,40.5452,40.6416,40.5259,40.5934,138571.0
2024-08-02 15:50:00,42.09,42.26,42.08,42.2,547816.0,40.5934,40.7574,40.5838,40.6995,547816.0
2024-08-05 09:30:00,41.0,41.1,40.41,40.76,422955.0,39.5422,39.6386,38.9732,39.3107,422955.0
2024-08-05 09:40:00,40.73,40.78,40.49,40.63,148683.0,39.2818,39.33,39.0503,39.1853,148683.0
2024-08-05 09:50:00,40.62,40.77,40.49,40.58,132972.0,39.1757,39.3204,39.0503,39.1371,132972.0
2024-08-05 10:00:00,40.58,40.99,40.57,40.91,189003.0,39.1371,39.5325,39.1275,39.4554,189003.0
2024-08-05 10:10:00,40.92,40.99,40.86,40.91,124748.0,39.465,39.5325,39.4072,39.4554,124748.0
2024-08-05 10:20:00,40.91,40.93,40.76,40.76,148539.0,39.4554,39.4747,39.3107,39.3107,148539.0
2024-08-05 10:30:00,40.76,40.96,40.76,40.84,178589.0,39.3107,39.5036,39.3107,39.3879,178589.0
2024-08-05 10:40:00,40.84,40.89,40.72,40.77,124893.0,39.3879,39.4361,39.2721,39.3204,124893.0
2024-08-05 10:50:00,40.78,40.89,40.76,40.82,115647.0,39.33,39.4361,39.3107,39.3686,115647.0
2024-08-05 11:00:00,40.82,40.99,40.8,40.96,95188.0,39.3686,39.5325,39.3493,39.5036,95188.0
2024-08-05 11:10:00,40.96,40.98,40.83,40.84,84016.0,39.5036,39.5229,39.3782,39.3879,84016.0
2024-08-05 11:20:00,40.84,40.84,40.72,40.77,165827.0,39.3879,39.3879,39.2721,39.3204,165827.0
2024-08-05 11:30:00,40.77,40.99,40.76,40.93,144852.0,39.3204,39.5325,39.3107,39.4747,144852.0
2024-08-05 11:40:00,40.92,41.1,40.88,41.01,147897.0,39.465,39.6386,39.4264,39.5518,147897.0
2024-08-05 11:50:00,41.0,41.25,40.96,41.23,66672.0,39.5422,39.7833,39.5036,39.764,66672.0
2024-08-05 12:00:00,41.23,41.36,41.23,41.32,76992.0,39.764,39.8894,39.764,39.8508,76992.0
2024-08-05 12:10:00,41.33,41.41,41.3,41.36,49759.0,39.8604,39.9376,39.8315,39.8894,49759.0
2024-08-05 12:20:00,41.36,41.41,41.32,41.34,51865.0,39.8894,39.9376,39.8508,39.8701,51865.0
2024-08-05 12:30:00,41.34,41.36,41.26,41.27,123575.0,39.8701,39.8894,39.7929,39.8026,123575.0
2024-08-05 12:40:00,41.27,41.31,41.14,41.2,52383.0,39.8026,39.8412,39.6772,39.7351,52383.0
2024-08-05 12:50:00,41.19,41.26,41.14,41.23,166946.0,39.7254,39.7929,39.6772,39.764,166946.0
2024-08-05 13:00:00,41.22,41.24,41.08,41.14,84644.0,39.7544,39.7736,39.6193,39.6772,84644.0
2024-08-05 13:10:00,41.14,41.27,41.12,41.18,90403.0,39.6772,39.8026,39.6579,39.7158,90403.0
2024-08-05 13:20:00,41.19,41.27,41.17,41.19,59194.0,39.7254,39.8026,39.7061,39.7254,59194.0
2024-08-05 13:30:00,41.19,41.26,41.11,41.25,89996.0,39.7254,39.7929,39.6483,39.7833,89996.0
2024-08-05 13:40:00,41.25,41.27,41.11,41.12,94016.0,39.7833,39.8026,39.6483,39.6579,94016.0
2024-08-05 13:50:00,41.11,41.13,41.03,41.1,132696.0,39.6483,39.6676,39.5711,39.6386,132696.0
2024-08-05 14:00:00,41.09,41.18,41.06,41.16,124481.0,39.629,39.7158,39.6,39.6965,124481.0
2024-08-05 14:10:00,41.16,41.22,41.12,41.2,104442.0,39.6965,39.7544,39.6579,39.7351,104442.0
2024-08-05 14:20:00,41.2,41.34,41.2,41.26,73420.0,39.7351,39.8701,39.7351,39.7929,73420.0
2024-08-05 14:30:00,41.25,41.31,41.22,41.25,63343.0,39.7833,39.8412,39.7544,39.7833,63343.0
2024-08-05 14:40:00,41.24,41.3,41.2,41.23,76810.0,39.7736,39.8315,39.7351,39.764,76810.0
2024-08-05 14:50:00,41.23,41.29,41.22,41.25,78893.0,39.764,39.8219,39.7544,39.7833,78893.0
2024-08-05 15:00:00,41.25,41.29,41.16,41.19,104921.0,39.7833,39.8219,39.6965,39.7254,104921.0
2024-08-05 15:10:00,41.18,41.24,41.14,41.23,63541.0,39.7158,39.7736,39.6772,39.764,63541.0
2024-08-05 15:20:00,41.23,41.28,41.18,41.2,103695.0,39.764,39.8122,39.7158,39.7351,103695.0
2024-08-05 15:30:00,41.2,41.22,41.1,41.11,118439.0,39.7351,39.7544,39.6386,39.6483,118439.0
2024-08-05 15:40:00,41.11,41.17,41.06,41.16,240128.0,39.6483,39.7061,39.6,39.6965,240128.0
2024-08-05 15:50:00,41.16,41.28,41.02,41.25,594545.0,39.6965,39.8122,39.5615,39.7833,594545.0
2024-08-06 09:30:00,41.75,42.04,41.26,41.8,252185.0,40.2655,40.5452,39.7929,40.3137,252185.0
2024-08-06 09:40:00,41.83,42.45,41.82,42.33,238169.0,40.3427,40.9406,40.333,40.8249,238169.0
2024-08-06 09:50:00,42.32,42.39,42.19,42.27,101821.0,40.8152,40.8828,40.6899,40.767,101821.0
2024-08-06 10:00:00,42.27,42.88,42.21,42.87,222133.0,40.767,41.3553,40.7092,41.3457,222133.0
2024-08-06 10:10:00,42.86,43.09,42.71,42.93,255836.0,41.336,41.5579,41.1914,41.4036,255836.0
2024-08-06 10:20:00,42.93,43.13,42.83,43.0,179638.0,41.4036,41.5964,41.3071,41.4711,179638.0
2024-08-06 10:30:00,43.01,43.06,42.83,42.87,178947.0,41.4807,41.5289,41.3071,41.3457,178947.0
2024-08-06 10:40:00,42.86,43.08,42.79,42.99,330163.0,41.336,41.5482,41.2685,41.4614,330163.0
2024-08-06 10:50:00,43.0,43.16,42.88,42.89,217230.0,41.4711,41.6254,41.3553,41.365,217230.0
2024-08-06 11:00:00,42.88,43.07,42.87,42.91,200636.0,41.3553,41.5386,41.3457,41.3843,200636.0
2024-08-06 11:10:00,42.91,43.01,42.88,42.91,104091.0,41.3843,41.4807,41.3553,41.3843,104091.0
2024-08-06 11:20:00,42.91,42.91,42.76,42.79,93985.0,41.3843,41.3843,41.2396,41.2685,93985.0
2024-08-06 11:30:00,42.8,43.03,42.7,42.99,213602.0,41.2782,41.5,41.1817,41.4614,213602.0
2024-08-06 11:40:00,42.99,43.09,42.91,43.08,104592.0,41.4614,41.5579,41.3843,41.5482,104592.0
2024-08-06 11:50:00,43.09,43.15,43.06,43.1,131296.0,41.5579,41.6157,41.5289,41.5675,131296.0
2024-08-06 12:00:00,43.11,43.16,42.99,43.01,158832.0,41.5772,41.6254,41.4614,41.4807,158832.0
2024-08-06 12:10:00,43.01,43.14,43.0,43.08,79407.0,41.4807,41.6061,41.4711,41.5482,79407.0
2024-08-06 12:20:00,43.07,43.12,43.0,43.08,127374.0,41.5386,41.5868,41.4711,41.5482,127374.0
2024-08-06 12:30:00,43.08,43.11,42.98,43.11,55053.0,41.5482,41.5772,41.4518,41.5772,55053.0
2024-08-06 12:40:00,43.11,43.11,43.0,43.01,73435.0,41.5772,41.5772,41.4711,41.4807,73435.0
2024-08-06 12:50:00,43.02,43.08,42.96,42.97,79913.0,41.4904,41.5482,41.4325,41.4421,79913.0
2024-08-06 13:00:00,42.98,42.99,42.87,42.89,83948.0,41.4518,41.4614,41.3457,41.365,83948.0
2024-08-06 13:10:00,42.89,43.11,42.87,43.06,124105.0,41.365,41.5772,41.3457,41.5289,124105.0
2024-08-06 13:20:00,43.07,43.1,42.94,42.97,151583.0,41.5386,41.5675,41.4132,41.4421,151583.0
2024-08-06 13:30:00,42.97,43.06,42.92,43.05,171237.0,41.4421,41.5289,41.3939,41.5193,171237.0
2024-08-06 13:40:00,43.05,43.11,43.02,43.07,110818.0,41.5193,41.5772,41.4904,41.5386,110818.0
2024-08-06 13:50:00,43.07,43.11,42.97,43.05,129703.0,41.5386,41.5772,41.4421,41.5193,129703.0
2024-08-06 14:00:00,43.05,43.07,42.96,43.0,112687.0,41.5193,41.5386,41.4325,41.4711,112687.0
2024-08-06 14:10:00,43.0,43.04,42.9,43.0,72532.0,41.4711,41.5096,41.3746,41.4711,72532.0
2024-08-06 14:20:00,43.0,43.05,42.95,43.0,103060.0,41.4711,41.5193,41.4228,41.4711,103060.0
2024-08-06 14:30:00,43.0,43.07,42.97,43.05,111007.0,41.4711,41.5386,41.4421,41.5193,111007.0
2024-08-06 14:40:00,43.06,43.22,43.06,43.22,222933.0,41.5289,41.6832,41.5289,41.6832,222933.0
2024-08-06 14:50:00,43.22,43.29,42.98,42.98,157248.0,41.6832,41.7508,41.4518,41.4518,157248.0
2024-08-06 15:00:00,42.98,43.01,42.85,42.87,206566.0,41.4518,41.4807,41.3264,41.3457,206566.0
2024-08-06 15:10:00,42.86,42.98,42.8,42.97,205141.0,41.336,41.4518,41.2782,41.4421,205141.0
2024-08-06 15:20:00,42.97,43.22,42.94,43.19,157205.0,41.4421,41.6832,41.4132,41.6543,157205.0
2024-08-06 15:30:00,43.19,43.26,43.15,43.25,184302.0,41.6543,41.7218,41.6157,41.7122,184302.0
2024-08-06 15:40:00,43.25,43.27,43.13,43.15,248746.0,41.7122,41.7315,41.5964,41.6157,248746.0
2024-08-06 15:50:00,43.14,43.15,42.82,42.83,992472.0,41.6061,41.6157,41.2975,41.3071,992472.0
2024-08-07 09:30:00,43.37,43.5,43.03,43.43,108724.0,41.8279,41.9533,41.5,41.8858,108724.0
2024-08-07 09:40:00,43.45,43.58,43.31,43.31,54083.0,41.9051,42.0304,41.77,41.77,54083.0
2024-08-07 09:50:00,43.31,43.5,43.29,43.46,105975.0,41.77,41.9533,41.7508,41.9147,105975.0
2024-08-07 10:00:00,43.46,43.71,43.46,43.68,109564.0,41.9147,42.1558,41.9147,42.1269,109564.0
2024-08-07 10:10:00,43.67,43.67,43.54,43.61,148043.0,42.1172,42.1172,41.9919,42.0594,148043.0
2024-08-07 10:20:00,43.61,43.72,43.56,43.62,107500.0,42.0594,42.1655,42.0112,42.069,107500.0
2024-08-07 10:30:00,43.63,43.69,43.57,43.58,74709.0,42.0787,42.1365,42.0208,42.0304,74709.0
2024-08-07 10:40:00,43.57,43.82,43.57,43.8,105828.0,42.0208,42.2619,42.0208,42.2426,105828.0
2024-08-07 10:50:00,43.81,43.99,43.79,43.97,225672.0,42.2523,42.4259,42.233,42.4066,225672.0
2024-08-07 11:00:00,43.97,44.08,43.89,44.06,110870.0,42.4066,42.5127,42.3294,42.4934,110870.0
2024-08-07 11:10:00,44.05,44.12,43.99,44.01,96713.0,42.4837,42.5512,42.4259,42.4452,96713.0
2024-08-07 11:20:00,44.01,44.29,43.99,44.26,158524.0,42.4452,42.7152,42.4259,42.6863,158524.0
2024-08-07 11:30:00,44.26,44.28,44.1,44.22,148796.0,42.6863,42.7056,42.532,42.6477,148796.0
2024-08-07 11:40:00,44.21,44.28,44.02,44.13,138279.0,42.638,42.7056,42.4548,42.5609,138279.0
2024-08-07 11:50:00,44.13,44.16,44.03,44.14,125232.0,42.5609,42.5898,42.4644,42.5705,125232.0
2024-08-07 12:00:00,44.13,44.19,44.04,44.11,216771.0,42.5609,42.6188,42.4741,42.5416,216771.0
2024-08-07 12:10:00,44.1,44.14,44.05,44.09,82848.0,42.532,42.5705,42.4837,42.5223,82848.0
2024-08-07 12:20:00,44.08,44.28,44.05,44.26,79631.0,42.5127,42.7056,42.4837,42.6863,79631.0
2024-08-07 12:30:00,44.26,44.28,44.15,44.15,148285.0,42.6863,42.7056,42.5802,42.5802,148285.0
2024-08-07 12:40:00,44.14,44.17,44.08,44.09,86158.0,42.5705,42.5995,42.5127,42.5223,86158.0
2024-08-07 12:50:00,44.09,44.11,43.91,43.91,146898.0,42.5223,42.5416,42.3487,42.3487,146898.0
2024-08-07 13:00:00,43.91,43.95,43.69,43.71,148993.0,42.3487,42.3873,42.1365,42.1558,148993.0
2024-08-07 13:10:00,43.71,43.81,43.69,43.8,88354.0,42.1558,42.2523,42.1365,42.2426,88354.0
2024-08-07 13:20:00,43.79,43.94,43.78,43.83,152361.0,42.233,42.3776,42.2233,42.2716,152361.0
2024-08-07 13:30:00,43.83,43.94,43.82,43.93,97432.0,42.2716,42.3776,42.2619,42.368,97432.0
2024-08-07 13:40:00,43.93,43.94,43.73,43.75,101078.0,42.368,42.3776,42.1751,42.1944,101078.0
2024-08-07 13:50:00,43.74,43.77,43.61,43.66,141712.0,42.1848,42.2137,42.0594,42.1076,141712.0
2024-08-07 14:00:00,43.66,43.69,43.57,43.6,105543.0,42.1076,42.1365,42.0208,42.0497,105543.0
2024-08-07 14:10:00,43.6,43.6,43.39,43.4,110379.0,42.0497,42.0497,41.8472,41.8568,110379.0
2024-08-07 14:20:00,43.41,43.51,43.38,43.46,134679.0,41.8665,41.9629,41.8376,41.9147,134679.0
2024-08-07 14:30:00,43.46,43.46,43.36,43.36,96652.0,41.9147,41.9147,41.8183,41.8183,96652.0
2024-08-07 14:40:00,43.37,43.47,43.36,43.41,143024.0,41.8279,41.9244,41.8183,41.8665,143024.0
2024-08-07 14:50:00,43.4,43.43,43.33,43.35,119552.0,41.8568,41.8858,41.7893,41.8086,119552.0
2024-08-07 15:00:00,43.36,43.53,43.35,43.41,327603.0,41.8183,41.9822,41.8086,41.8665,327603.0
2024-08-07 15:10:00,43.41,43.47,43.33,43.42,130048.0,41.8665,41.9244,41.7893,41.8761,130048.0
2024-08-07 15:20:00,43.43,43.47,43.33,43.44,126061.0,41.8858,41.9244,41.7893,41.8954,126061.0
2024-08-07 15:30:00,43.44,43.44,43.27,43.27,243962.0,41.8954,41.8954,41.7315,41.7315,243962.0
2024-08-07 15:40:00,43.27,43.27,43.16,43.25,290306.0,41.7315,41.7315,41.6254,41.7122,290306.0
2024-08-07 15:50:00,43.24,43.25,42.95,43.01,1217866.0,41.7025,41.7122,41.4228,41.4807,1217866.0
2024-08-08 09:30:00,43.21,43.49,43.08,43.45,88777.0,41.6736,41.9436,41.5482,41.9051,88777.0
2024-08-08 09:40:00,43.44,43.64,43.41,43.56,63864.0,41.8954,42.0883,41.8665,42.0112,63864.0
2024-08-08 09:50:00,43.54,43.72,43.54,43.69,61595.0,41.9919,42.1655,41.9919,42.1365,61595.0
2024-08-08 10:00:00,43.7,43.75,43.47,43.48,75100.0,42.1462,42.1944,41.9244,41.934,75100.0
2024-08-08 10:10:00,43.48,43.67,43.48,43.57,73891.0,41.934,42.1172,41.934,42.0208,73891.0
2024-08-08 10:20:00,43.56,43.59,43.47,43.52,95147.0,42.0112,42.0401,41.9244,41.9726,95147.0
2024-08-08 10:30:00,43.53,43.6,43.49,43.56,91083.0,41.9822,42.0497,41.9436,42.0112,91083.0
2024-08-08 10:40:00,43.57,43.76,43.54,43.75,86692.0,42.0208,42.204,41.9919,42.1944,86692.0
2024-08-08 10:50:00,43.75,43.86,43.73,43.77,59432.0,42.1944,42.3005,42.1751,42.2137,59432.0
2024-08-08 11:00:00,43.77,43.82,43.67,43.7,77989.0,42.2137,42.2619,42.1172,42.1462,77989.0
2024-08-08 11:10:00,43.69,43.72,43.56,43.56,49396.0,42.1365,42.1655,42.0112,42.0112,49396.0
2024-08-08 11:20:00,43.57,43.73,43.55,43.68,52244.0,42.0208,42.1751,42.0015,42.1269,52244.0
2024-08-08 11:30:00,43.67,43.67,43.53,43.56,54932.0,42.1172,42.1172,41.9822,42.0112,54932.0
2024-08-08 11:40:00,43.55,43.6,43.5,43.55,65895.0,42.0015,42.0497,41.9533,42.0015,65895.0
2024-08-08 11:50:00,43.55,43.67,43.55,43.64,57143.0,42.0015,42.1172,42.0015,42.0883,57143.0
2024-08-08 12:00:00,43.63,43.76,43.59,43.72,40189.0,42.0787,42.204,42.0401,42.1655,40189.0
2024-08-08 12:10:00,43.72,43.8,43.68,43.75,45931.0,42.1655,42.2426,42.1269,42.1944,45931.0
2024-08-08 12:20:00,43.75,43.79,43.7,43.77,46537.0,42.1944,42.233,42.1462,42.2137,46537.0
2024-08-08 12:30:00,43.76,43.76,43.6,43.61,50545.0,42.204,42.204,42.0497,42.0594,50545.0
2024-08-08 12:40:00,43.61,43.7,43.6,43.7,59215.0,42.0594,42.1462,42.0497,42.1462,59215.0
2024-08-08 12:50:00,43.7,43.78,43.67,43.73,43498.0,42.1462,42.2233,42.1172,42.1751,43498.0
2024-08-08 13:00:00,43.73,43.78,43.65,43.66,65950.0,42.1751,42.2233,42.098,42.1076,65950.0
2024-08-08 13:10:00,43.67,43.77,43.65,43.77,34092.0,42.1172,42.2137,42.098,42.2137,34092.0
2024-08-08 13:20:00,43.77,43.82,43.75,43.82,37113.0,42.2137,42.2619,42.1944,42.2619,37113.0
2024-08-08 13:30:00,43.81,43.85,43.74,43.8,60887.0,42.2523,42.2908,42.1848,42.2426,60887.0
2024-08-08 13:40:00,43.8,43.83,43.75,43.76,60872.0,42.2426,42.2716,42.1944,42.204,60872.0
2024-08-08 13:50:00,43.75,43.82,43.75,43.77,48942.0,42.1944,42.2619,42.1944,42.2137,48942.0
2024-08-08 14:00:00,43.77,43.86,43.76,43.85,45773.0,42.2137,42.3005,42.204,42.2908,45773.0
2024-08-08 14:10:00,43.84,43.86,43.79,43.81,36007.0,42.2812,42.3005,42.233,42.2523,36007.0
2024-08-08 14:20:00,43.8,43.86,43.77,43.8,81196.0,42.2426,42.3005,42.2137,42.2426,81196.0
2024-08-08 14:30:00,43.8,43.84,43.74,43.81,62367.0,42.2426,42.2812,42.1848,42.2523,62367.0
2024-08-08 14:40:00,43.8,43.8,43.71,43.73,57256.0,42.2426,42.2426,42.1558,42.1751,57256.0
2024-08-08 14:50:00,43.73,43.76,43.71,43.75,43281.0,42.1751,42.204,42.1558,42.1944,43281.0
2024-08-08 15:00:00,43.75,43.79,43.72,43.76,90979.0,42.1944,42.233,42.1655,42.204,90979.0
2024-08-08 15:10:00,43.77,43.79,43.62,43.62,127326.0,42.2137,42.233,42.069,42.069,127326.0
2024-08-08 15:20:00,43.63,43.71,43.62,43.66,217443.0,42.0787,42.1558,42.069,42.1076,217443.0
2024-08-08 15:30:00,43.66,43.66,43.55,43.63,239015.0,42.1076,42.1076,42.0015,42.0787,239015.0
2024-08-08 15:40:00,43.63,43.79,43.62,43.79,197893.0,42.0787,42.233,42.069,42.233,197893.0
2024-08-08 15:50:00,43.79,43.94,43.76,43.85,608088.0,42.233,42.3776,42.204,42.2908,608088.0
2024-08-09 09:30:00,43.84,43.84,43.23,43.23,117077.0,42.2812,42.2812,41.6929,41.6929,117077.0
2024-08-09 09:40:00,43.25,43.43,43.16,43.4,65338.0,41.7122,41.8858,41.6254,41.8568,65338.0
2024-08-09 09:50:00,43.36,43.43,43.25,43.27,39312.0,41.8183,41.8858,41.7122,41.7315,39312.0
2024-08-09 10:00:00,43.27,43.27,43.11,43.25,106401.0,41.7315,41.7315,41.5772,41.7122,106401.0
2024-08-09 10:10:00,43.25,43.28,43.11,43.22,170054.0,41.7122,41.7411,41.5772,41.6832,170054.0
2024-08-09 10:20:00,43.22,43.31,43.17,43.28,68419.0,41.6832,41.77,41.635,41.7411,68419.0
2024-08-09 10:30:00,43.27,43.41,43.26,43.4,176681.0,41.7315,41.8665,41.7218,41.8568,176681.0
2024-08-09 10:40:00,43.4,43.55,43.4,43.46,49837.0,41.8568,42.0015,41.8568,41.9147,49837.0
2024-08-09 10:50:00,43.46,43.6,43.45,43.56,41483.0,41.9147,42.0497,41.9051,42.0112,41483.0
2024-08-09 11:00:00,43.56,43.64,43.54,43.63,35034.0,42.0112,42.0883,41.9919,42.0787,35034.0
2024-08-09 11:10:00,43.62,43.65,43.57,43.64,33069.0,42.069,42.098,42.0208,42.0883,33069.0
2024-08-09 11:20:00,43.63,43.65,43.51,43.51,95332.0,42.0787,42.098,41.9629,41.9629,95332.0
2024-08-09 11:30:00,43.51,43.58,43.5,43.55,95247.0,41.9629,42.0304,41.9533,42.0015,95247.0
2024-08-09 11:40:00,43.56,43.57,43.5,43.57,76535.0,42.0112,42.0208,41.9533,42.0208,76535.0
2024-08-09 11:50:00,43.57,43.57,43.43,43.44,75199.0,42.0208,42.0208,41.8858,41.8954,75199.0
2024-08-09 12:00:00,43.43,43.47,43.36,43.37,39870.0,41.8858,41.9244,41.8183,41.8279,39870.0
2024-08-09 12:10:00,43.37,43.41,43.32,43.33,66406.0,41.8279,41.8665,41.7797,41.7893,66406.0
2024-08-09 12:20:00,43.34,43.39,43.28,43.37,55706.0,41.799,41.8472,41.7411,41.8279,55706.0
2024-08-09 12:30:00,43.36,43.38,43.31,43.38,33663.0,41.8183,41.8376,41.77,41.8376,33663.0
2024-08-09 12:40:00,43.38,43.46,43.37,43.45,29383.0,41.8376,41.9147,41.8279,41.9051,29383.0
2024-08-09 12:50:00,43.46,43.51,43.42,43.51,47627.0,41.9147,41.9629,41.8761,41.9629,47627.0
2024-08-09 13:00:00,43.51,43.56,43.45,43.48,60478.0,41.9629,42.0112,41.9051,41.934,60478.0
2024-08-09 13:10:00,43.5,43.53,43.45,43.51,24684.0,41.9533,41.9822,41.9051,41.9629,24684.0
2024-08-09 13:20:00,43.51,43.56,43.49,43.55,34592.0,41.9629,42.0112,41.9436,42.0015,34592.0
2024-08-09 13:30:00,43.55,43.6,43.55,43.57,30764.0,42.0015,42.0497,42.0015,42.0208,30764.0
2024-08-09 13:40:00,43.58,43.59,43.5,43.52,29152.0,42.0304,42.0401,41.9533,41.9726,29152.0
2024-08-09 13:50:00,43.52,43.52,43.45,43.46,29773.0,41.9726,41.9726,41.9051,41.9147,29773.0
2024-08-09 14:00:00,43.46,43.49,43.38,43.47,40389.0,41.9147,41.9436,41.8376,41.9244,40389.0
2024-08-09 14:10:00,43.47,43.49,43.37,43.39,45541.0,41.9244,41.9436,41.8279,41.8472,45541.0
2024-08-09 14:20:00,43.39,43.44,43.38,43.4,49836.0,41.8472,41.8954,41.8376,41.8568,49836.0
2024-08-09 14:30:00,43.39,43.4,43.36,43.38,45937.0,41.8472,41.8568,41.8183,41.8376,45937.0
2024-08-09 14:40:00,43.38,43.44,43.37,43.43,67614.0,41.8376,41.8954,41.8279,41.8858,67614.0
2024-08-09 14:50:00,43.45,43.51,43.4,43.48,79881.0,41.9051,41.9629,41.8568,41.934,79881.0
2024-08-09 15:00:00,43.48,43.5,43.41,43.47,137462.0,41.934,41.9533,41.8665,41.9244,137462.0
2024-08-09 15:10:00,43.47,43.48,43.41,43.43,88805.0,41.9244,41.934,41.8665,41.8858,88805.0
2024-08-09 15:20:00,43.43,43.44,43.32,43.32,112262.0,41.8858,41.8954,41.7797,41.7797,112262.0
2024-08-09 15:30:00,43.32,43.39,43.32,43.37,159454.0,41.7797,41.8472,41.7797,41.8279,159454.0
2024-08-09 15:40:00,43.37,43.38,43.31,43.33,189181.0,41.8279,41.8376,41.77,41.7893,189181.0
2024-08-09 15:50:00,43.33,43.36,43.2,43.26,940426.0,41.7893,41.8183,41.664,41.7218,940426.0
2024-08-12 09:30:00,43.21,43.41,43.11,43.37,98271.0,41.6736,41.8665,41.5772,41.8279,98271.0
2024-08-12 09:40:00,43.36,43.46,43.24,43.24,47900.0,41.8183,41.9147,41.7025,41.7025,47900.0
2024-08-12 09:50:00,43.24,43.34,43.19,43.32,42032.0,41.7025,41.799,41.6543,41.7797,42032.0
2024-08-12 10:00:00,43.31,43.39,43.27,43.38,69868.0,41.77,41.8472,41.7315,41.8376,69868.0
2024-08-12 10:10:00,43.38,43.44,43.31,43.32,31090.0,41.8376,41.8954,41.77,41.7797,31090.0
2024-08-12 10:20:00,43.3,43.4,43.25,43.37,40380.0,41.7604,41.8568,41.7122,41.8279,40380.0
2024-08-12 10:30:00,43.39,43.5,43.39,43.48,42748.0,41.8472,41.9533,41.8472,41.934,42748.0
2024-08-12 10:40:00,43.48,43.48,43.38,43.43,60339.0,41.934,41.934,41.8376,41.8858,60339.0
2024-08-12 10:50:00,43.43,43.52,43.42,43.5,41434.0,41.8858,41.9726,41.8761,41.9533,41434.0
2024-08-12 11:00:00,43.51,43.53,43.41,43.43,30564.0,41.9629,41.9822,41.8665,41.8858,30564.0
2024-08-12 11:10:00,43.44,43.44,43.36,43.39,43931.0,41.8954,41.8954,41.8183,41.8472,43931.0
2024-08-12 11:20:00,43.38,43.4,43.27,43.33,43656.0,41.8376,41.8568,41.7315,41.7893,43656.0
2024-08-12 11:30:00,43.33,43.37,43.3,43.34,32476.0,41.7893,41.8279,41.7604,41.799,32476.0
2024-08-12 11:40:00,43.34,43.37,43.25,43.37,44915.0,41.799,41.8279,41.7122,41.8279,44915.0
2024-08-12 11:50:00,43.37,43.5,43.37,43.5,35114.0,41.8279,41.9533,41.8279,41.9533,35114.0
2024-08-12 12:00:00,43.49,43.52,43.37,43.4,39182.0,41.9436,41.9726,41.8279,41.8568,39182.0
2024-08-12 12:10:00,43.39,43.42,43.36,43.4,28982.0,41.8472,41.8761,41.8183,41.8568,28982.0
2024-08-12 12:20:00,43.39,43.41,43.34,43.37,27248.0,41.8472,41.8665,41.799,41.8279,27248.0
2024-08-12 12:30:00,43.37,43.39,43.33,43.34,112655.0,41.8279,41.8472,41.7893,41.799,112655.0
2024-08-12 12:40:00,43.35,43.44,43.34,43.41,40721.0,41.8086,41.8954,41.799,41.8665,40721.0
2024-08-12 12:50:00,43.41,43.49,43.4,43.43,29625.0,41.8665,41.9436,41.8568,41.8858,29625.0
2024-08-12 13:00:00,43.42,43.45,43.36,43.38,27965.0,41.8761,41.9051,41.8183,41.8376,27965.0
2024-08-12 13:10:00,43.37,43.4,43.34,43.34,32254.0,41.8279,41.8568,41.799,41.799,32254.0
2024-08-12 13:20:00,43.34,43.39,43.25,43.26,87971.0,41.799,41.8472,41.7122,41.7218,87971.0
2024-08-12 13:30:00,43.26,43.28,43.22,43.25,109928.0,41.7218,41.7411,41.6832,41.7122,109928.0
2024-08-12 13:40:00,43.25,43.31,43.2,43.25,95446.0,41.7122,41.77,41.664,41.7122,95446.0
2024-08-12 13:50:00,43.26,43.29,43.22,43.27,73941.0,41.7218,41.7508,41.6832,41.7315,73941.0
2024-08-12 14:00:00,43.27,43.32,43.25,43.29,40210.0,41.7315,41.7797,41.7122,41.7508,40210.0
2024-08-12 14:10:00,43.28,43.32,43.24,43.25,57638.0,41.7411,41.7797,41.7025,41.7122,57638.0
2024-08-12 14:20:00,43.25,43.28,43.22,43.24,66945.0,41.7122,41.7411,41.6832,41.7025,66945.0
2024-08-12 14:30:00,43.24,43.3,43.2,43.29,41046.0,41.7025,41.7604,41.664,41.7508,41046.0
2024-08-12 14:40:00,43.28,43.31,43.26,43.3,42161.0,41.7411,41.77,41.7218,41.7604,42161.0
2024-08-12 14:50:00,43.3,43.3,43.24,43.25,53935.0,41.7604,41.7604,41.7025,41.7122,53935.0
2024-08-12 15:00:00,43.26,43.3,43.22,43.3,52459.0,41.7218,41.7604,41.6832,41.7604,52459.0
2024-08-12 15:10:00,43.3,43.3,43.23,43.25,71031.0,41.7604,41.7604,41.6929,41.7122,71031.0
2024-08-12 15:20:00,43.25,43.26,43.22,43.23,74800.0,41.7122,41.7218,41.6832,41.6929,74800.0
2024-08-12 15:30:00,43.22,43.26,43.17,43.18,129394.0,41.6832,41.7218,41.635,41.6447,129394.0
2024-08-12 15:40:00,43.17,43.18,43.07,43.11,179581.0,41.635,41.6447,41.5386,41.5772,179581.0
2024-08-12 15:50:00,43.1,43.32,43.09,43.31,743287.0,41.5675,41.7797,41.5579,41.77,743287.0
2024-08-13 09:30:00,43.12,43.14,42.86,43.05,117642.0,41.5868,41.6061,41.336,41.5193,117642.0
2024-08-13 09:40:00,43.06,43.11,43.0,43.03,32914.0,41.5289,41.5772,41.4711,41.5,32914.0
2024-08-13 09:50:00,43.03,43.07,42.88,42.89,50082.0,41.5,41.5386,41.3553,41.365,50082.0
2024-08-13 10:00:00,42.89,42.91,42.79,42.91,67111.0,41.365,41.3843,41.2685,41.3843,67111.0
2024-08-13 10:10:00,42.9,42.94,42.81,42.85,52056.0,41.3746,41.4132,41.2878,41.3264,52056.0
2024-08-13 10:20:00,42.86,42.94,42.8,42.91,61671.0,41.336,41.4132,41.2782,41.3843,61671.0
2024-08-13 10:30:00,42.91,42.97,42.82,42.91,81350.0,41.3843,41.4421,41.2975,41.3843,81350.0
2024-08-13 10:40:00,42.92,42.99,42.89,42.91,75220.0,41.3939,41.4614,41.365,41.3843,75220.0
2024-08-13 10:50:00,42.91,43.05,42.87,43.04,59954.0,41.3843,41.5193,41.3457,41.5096,59954.0
2024-08-13 11:00:00,43.04,43.08,43.0,43.07,55679.0,41.5096,41.5482,41.4711,41.5386,55679.0
2024-08-13 11:10:00,43.07,43.12,43.05,43.11,70311.0,41.5386,41.5868,41.5193,41.5772,70311.0
2024-08-13 11:20:00,43.11,43.14,43.06,43.07,41359.0,41.5772,41.6061,41.5289,41.5386,41359.0
2024-08-13 11:30:00,43.07,43.16,43.07,43.15,32304.0,41.5386,41.6254,41.5386,41.6157,32304.0
2024-08-13 11:40:00,43.15,43.2,43.11,43.12,48300.0,41.6157,41.664,41.5772,41.5868,48300.0
2024-08-13 11:50:00,43.12,43.16,43.06,43.07,57504.0,41.5868,41.6254,41.5289,41.5386,57504.0
2024-08-13 12:00:00,43.08,43.12,43.06,43.08,72458.0,41.5482,41.5868,41.5289,41.5482,72458.0
2024-08-13 12:10:00,43.09,43.11,43.06,43.09,60846.0,41.5579,41.5772,41.5289,41.5579,60846.0
2024-08-13 12:20:00,43.1,43.13,43.06,43.07,60341.0,41.5675,41.5964,41.5289,41.5386,60341.0
2024-08-13 12:30:00,43.07,43.13,43.03,43.12,70380.0,41.5386,41.5964,41.5,41.5868,70380.0
2024-08-13 12:40:00,43.12,43.2,43.11,43.2,50910.0,41.5868,41.664,41.5772,41.664,50910.0
2024-08-13 12:50:00,43.2,43.21,43.16,43.18,22099.0,41.664,41.6736,41.6254,41.6447,22099.0
2024-08-13 13:00:00,43.17,43.17,43.1,43.12,29417.0,41.635,41.635,41.5675,41.5868,29417.0
2024-08-13 13:10:00,43.11,43.15,43.11,43.15,18400.0,41.5772,41.6157,41.5772,41.6157,18400.0
2024-08-13 13:20:00,43.14,43.18,43.14,43.18,21008.0,41.6061,41.6447,41.6061,41.6447,21008.0
2024-08-13 13:30:00,43.18,43.2,43.15,43.2,30500.0,41.6447,41.664,41.6157,41.664,30500.0
2024-08-13 13:40:00,43.2,43.21,43.1,43.15,41445.0,41.664,41.6736,41.5675,41.6157,41445.0
2024-08-13 13:50:00,43.15,43.22,43.12,43.13,35921.0,41.6157,41.6832,41.5868,41.5964,35921.0
2024-08-13 14:00:00,43.13,43.14,43.09,43.11,64119.0,41.5964,41.6061,41.5579,41.5772,64119.0
2024-08-13 14:10:00,43.11,43.11,43.03,43.05,64973.0,41.5772,41.5772,41.5,41.5193,64973.0
2024-08-13 14:20:00,43.05,43.08,43.01,43.02,60849.0,41.5193,41.5482,41.4807,41.4904,60849.0
2024-08-13 14:30:00,43.01,43.07,42.99,43.07,65066.0,41.4807,41.5386,41.4614,41.5386,65066.0
2024-08-13 14:40:00,43.07,43.07,43.02,43.02,61513.0,41.5386,41.5386,41.4904,41.4904,61513.0
2024-08-13 14:50:00,43.02,43.03,42.95,42.97,88254.0,41.4904,41.5,41.4228,41.4421,88254.0
2024-08-13 15:00:00,42.97,43.04,42.96,43.02,67229.0,41.4421,41.5096,41.4325,41.4904,67229.0
2024-08-13 15:10:00,43.02,43.03,42.97,43.0,56264.0,41.4904,41.5,41.4421,41.4711,56264.0
2024-08-13 15:20:00,43.0,43.05,42.99,43.03,75435.0,41.4711,41.5193,41.4614,41.5,75435.0
2024-08-13 15:30:00,43.02,43.03,42.95,43.02,73281.0,41.4904,41.5,41.4228,41.4904,73281.0
2024-08-13 15:40:00,43.02,43.08,43.01,43.07,105642.0,41.4904,41.5482,41.4807,41.5386,105642.0
2024-08-13 15:50:00,43.07,43.16,42.97,43.12,572434.0,41.5386,41.6254,41.4421,41.5868,572434.0
2024-08-14 09:30:00,43.12,43.12,42.82,42.93,122350.0,41.5868,41.5868,41.2975,41.4036,122350.0
2024-08-14 09:40:00,42.94,43.08,42.88,43.08,39271.0,41.4132,41.5482,41.3553,41.5482,39271.0
2024-08-14 09:50:00,43.08,43.17,43.01,43.09,55012.0,41.5482,41.635,41.4807,41.5579,55012.0
2024-08-14 10:00:00,43.09,43.21,43.03,43.21,60096.0,41.5579,41.6736,41.5,41.6736,60096.0
2024-08-14 10:10:00,43.21,43.32,43.17,43.32,58672.0,41.6736,41.7797,41.635,41.7797,58672.0
2024-08-14 10:20:00,43.32,43.46,43.31,43.35,71656.0,41.7797,41.9147,41.77,41.8086,71656.0
2024-08-14 10:30:00,43.35,43.38,43.28,43.33,59894.0,41.8086,41.8376,41.7411,41.7893,59894.0
2024-08-14 10:40:00,43.33,43.34,43.25,43.27,39152.0,41.7893,41.799,41.7122,41.7315,39152.0
2024-08-14 10:50:00,43.28,43.31,43.23,43.27,43061.0,41.7411,41.77,41.6929,41.7315,43061.0
2024-08-14 11:00:00,43.29,43.34,43.23,43.24,67990.0,41.7508,41.799,41.6929,41.7025,67990.0
2024-08-14 11:10:00,43.24,43.27,43.21,43.26,27310.0,41.7025,41.7315,41.6736,41.7218,27310.0
2024-08-14 11:20:00,43.26,43.28,43.25,43.27,35279.0,41.7218,41.7411,41.7122,41.7315,35279.0
2024-08-14 11:30:00,43.27,43.35,43.27,43.31,53259.0,41.7315,41.8086,41.7315,41.77,53259.0
2024-08-14 11:40:00,43.31,43.32,43.25,43.27,29997.0,41.77,41.7797,41.7122,41.7315,29997.0
2024-08-14 11:50:00,43.27,43.29,43.24,43.26,86370.0,41.7315,41.7508,41.7025,41.7218,86370.0
2024-08-14 12:00:00,43.25,43.28,43.22,43.26,37946.0,41.7122,41.7411,41.6832,41.7218,37946.0
2024-08-14 12:10:00,43.26,43.29,43.19,43.21,37618.0,41.7218,41.7508,41.6543,41.6736,37618.0
2024-08-14 12:20:00,43.2,43.2,43.09,43.16,46404.0,41.664,41.664,41.5579,41.6254,46404.0
2024-08-14 12:30:00,43.17,43.19,43.08,43.18,213558.0,41.635,41.6543,41.5482,41.6447,213558.0
2024-08-14 12:40:00,43.18,43.22,43.14,43.19,53937.0,41.6447,41.6832,41.6061,41.6543,53937.0
2024-08-14 12:50:00,43.19,43.25,43.17,43.23,42257.0,41.6543,41.7122,41.635,41.6929,42257.0
2024-08-14 13:00:00,43.23,43.24,43.17,43.19,39827.0,41.6929,41.7025,41.635,41.6543,39827.0
2024-08-14 13:10:00,43.18,43.22,43.13,43.2,33565.0,41.6447,41.6832,41.5964,41.664,33565.0
2024-08-14 13:20:00,43.19,43.23,43.18,43.2,29570.0,41.6543,41.6929,41.6447,41.664,29570.0
2024-08-14 13:30:00,43.2,43.32,43.19,43.32,51774.0,41.664,41.7797,41.6543,41.7797,51774.0
2024-08-14 13:40:00,43.32,43.39,43.3,43.38,49276.0,41.7797,41.8472,41.7604,41.8376,49276.0
2024-08-14 13:50:00,43.38,43.42,43.35,43.37,49730.0,41.8376,41.8761,41.8086,41.8279,49730.0
2024-08-14 14:00:00,43.38,43.38,43.26,43.3,123283.0,41.8376,41.8376,41.7218,41.7604,123283.0
2024-08-14 14:10:00,43.3,43.31,43.24,43.25,29146.0,41.7604,41.77,41.7025,41.7122,29146.0
2024-08-14 14:20:00,43.25,43.27,43.19,43.27,136758.0,41.7122,41.7315,41.6543,41.7315,136758.0
2024-08-14 14:30:00,43.27,43.29,43.23,43.25,98576.0,41.7315,41.7508,41.6929,41.7122,98576.0
2024-08-14 14:40:00,43.25,43.35,43.23,43.34,183118.0,41.7122,41.8086,41.6929,41.799,183118.0
2024-08-14 14:50:00,43.34,43.44,43.34,43.43,37677.0,41.799,41.8954,41.799,41.8858,37677.0
2024-08-14 15:00:00,43.43,43.49,43.4,43.48,37272.0,41.8858,41.9436,41.8568,41.934,37272.0
2024-08-14 15:10:00,43.48,43.49,43.43,43.46,41914.0,41.934,41.9436,41.8858,41.9147,41914.0
2024-08-14 15:20:00,43.46,43.49,43.44,43.47,37814.0,41.9147,41.9436,41.8954,41.9244,37814.0
2024-08-14 15:30:00,43.46,43.49,43.38,43.43,56576.0,41.9147,41.9436,41.8376,41.8858,56576.0
2024-08-14 15:40:00,43.43,43.48,43.42,43.45,83551.0,41.8858,41.934,41.8761,41.9051,83551.0
2024-08-14 15:50:00,43.45,43.46,43.36,43.37,301997.0,41.9051,41.9147,41.8183,41.8279,301997.0
2024-08-15 09:30:00,43.56,43.71,43.54,43.63,54443.0,42.0112,42.1558,41.9919,42.0787,54443.0
2024-08-15 09:40:00,43.63,43.67,43.5,43.54,55735.0,42.0787,42.1172,41.9533,41.9919,55735.0
2024-08-15 09:50:00,43.53,43.55,43.45,43.52,32918.0,41.9822,42.0015,41.9051,41.9726,32918.0
2024-08-15 10:00:00,43.52,43.56,43.48,43.52,37943.0,41.9726,42.0112,41.934,41.9726,37943.0
2024-08-15 10:10:00,43.52,43.59,43.48,43.58,51625.0,41.9726,42.0401,41.934,42.0304,51625.0
2024-08-15 10:20:00,43.58,43.7,43.57,43.65,79549.0,42.0304,42.1462,42.0208,42.098,79549.0
2024-08-15 10:30:00,43.65,43.77,43.65,43.74,41924.0,42.098,42.2137,42.098,42.1848,41924.0
2024-08-15 10:40:00,43.75,43.76,43.71,43.73,22235.0,42.1944,42.204,42.1558,42.1751,22235.0
2024-08-15 10:50:00,43.75,43.83,43.71,43.8,42641.0,42.1944,42.2716,42.1558,42.2426,42641.0
2024-08-15 11:00:00,43.8,43.82,43.7,43.71,56145.0,42.2426,42.2619,42.1462,42.1558,56145.0
2024-08-15 11:10:00,43.72,43.75,43.65,43.69,159512.0,42.1655,42.1944,42.098,42.1365,159512.0
2024-08-15 11:20:00,43.69,43.71,43.65,43.69,55245.0,42.1365,42.1558,42.098,42.1365,55245.0
2024-08-15 11:30:00,43.69,43.7,43.64,43.66,40379.0,42.1365,42.1462,42.0883,42.1076,40379.0
2024-08-15 11:40:00,43.66,43.8,43.61,43.76,84167.0,42.1076,42.2426,42.0594,42.204,84167.0
2024-08-15 11:50:00,43.75,43.85,43.73,43.79,163449.0,42.1944,42.2908,42.1751,42.233,163449.0
2024-08-15 12:00:00,43.79,43.83,43.75,43.76,28875.0,42.233,42.2716,42.1944,42.204,28875.0
2024-08-15 12:10:00,43.76,43.76,43.7,43.73,44790.0,42.204,42.204,42.1462,42.1751,44790.0
2024-08-15 12:20:00,43.74,43.78,43.74,43.76,27231.0,42.1848,42.2233,42.1848,42.204,27231.0
2024-08-15 12:30:00,43.76,43.81,43.75,43.76,36267.0,42.204,42.2523,42.1944,42.204,36267.0
2024-08-15 12:40:00,43.76,43.78,43.71,43.75,35652.0,42.204,42.2233,42.1558,42.1944,35652.0
2024-08-15 12:50:00,43.76,43.81,43.73,43.8,63012.0,42.204,42.2523,42.1751,42.2426,63012.0
2024-08-15 13:00:00,43.8,43.8,43.71,43.73,132619.0,42.2426,42.2426,42.1558,42.1751,132619.0
2024-08-15 13:10:00,43.73,43.78,43.73,43.77,23537.0,42.1751,42.2233,42.1751,42.2137,23537.0
2024-08-15 13:20:00,43.77,43.82,43.77,43.82,31512.0,42.2137,42.2619,42.2137,42.2619,31512.0
2024-08-15 13:30:00,43.82,43.86,43.81,43.86,26607.0,42.2619,42.3005,42.2523,42.3005,26607.0
2024-08-15 13:40:00,43.86,43.87,43.81,43.83,57489.0,42.3005,42.3101,42.2523,42.2716,57489.0
2024-08-15 13:50:00,43.84,43.84,43.81,43.82,38890.0,42.2812,42.2812,42.2523,42.2619,38890.0
2024-08-15 14:00:00,43.82,43.88,43.81,43.87,32704.0,42.2619,42.3198,42.2523,42.3101,32704.0
2024-08-15 14:10:00,43.87,43.9,43.86,43.89,30689.0,42.3101,42.3391,42.3005,42.3294,30689.0
2024-08-15 14:20:00,43.89,43.91,43.87,43.89,48473.0,42.3294,42.3487,42.3101,42.3294,48473.0
2024-08-15 14:30:00,43.89,43.89,43.85,43.86,47806.0,42.3294,42.3294,42.2908,42.3005,47806.0
2024-08-15 14:40:00,43.86,43.9,43.85,43.89,42907.0,42.3005,42.3391,42.2908,42.3294,42907.0
2024-08-15 14:50:00,43.89,43.89,43.84,43.86,59005.0,42.3294,42.3294,42.2812,42.3005,59005.0
2024-08-15 15:00:00,43.86,43.92,43.84,43.92,55639.0,42.3005,42.3584,42.2812,42.3584,55639.0
2024-08-15 15:10:00,43.92,43.95,43.88,43.9,49199.0,42.3584,42.3873,42.3198,42.3391,49199.0
2024-08-15 15:20:00,43.89,43.91,43.85,43.9,57950.0,42.3294,42.3487,42.2908,42.3391,57950.0
2024-08-15 15:30:00,43.89,43.9,43.85,43.86,82650.0,42.3294,42.3391,42.2908,42.3005,82650.0
2024-08-15 15:40:00,43.86,43.89,43.83,43.86,128923.0,42.3005,42.3294,42.2716,42.3005,128923.0
2024-08-15 15:50:00,43.85,43.91,43.8,43.9,287375.0,42.2908,42.3487,42.2426,42.3391,287375.0
2024-08-16 09:30:00,43.74,43.86,43.69,43.71,205852.0,42.1848,42.3005,42.1365,42.1558,205852.0
2024-08-16 09:40:00,43.73,43.87,43.7,43.82,19772.0,42.1751,42.3101,42.1462,42.2619,19772.0
2024-08-16 09:50:00,43.82,43.91,43.79,43.88,31418.0,42.2619,42.3487,42.233,42.3198,31418.0
2024-08-16 10:00:00,43.92,43.93,43.78,43.87,72441.0,42.3584,42.368,42.2233,42.3101,72441.0
2024-08-16 10:10:00,43.88,43.96,43.83,43.95,37213.0,42.3198,42.3969,42.2716,42.3873,37213.0
2024-08-16 10:20:00,43.96,43.96,43.81,43.83,61233.0,42.3969,42.3969,42.2523,42.2716,61233.0
2024-08-16 10:30:00,43.83,43.87,43.78,43.86,118316.0,42.2716,42.3101,42.2233,42.3005,118316.0
2024-08-16 10:40:00,43.85,43.9,43.84,43.89,110640.0,42.2908,42.3391,42.2812,42.3294,110640.0
2024-08-16 10:50:00,43.89,43.89,43.81,43.87,114260.0,42.3294,42.3294,42.2523,42.3101,114260.0
2024-08-16 11:00:00,43.87,43.99,43.85,43.98,116110.0,42.3101,42.4259,42.2908,42.4162,116110.0
2024-08-16 11:10:00,43.98,44.01,43.95,44.0,145336.0,42.4162,42.4452,42.3873,42.4355,145336.0
2024-08-16 11:20:00,44.0,44.01,43.97,44.01,127102.0,42.4355,42.4452,42.4066,42.4452,127102.0
2024-08-16 11:30:00,44.01,44.01,43.94,43.98,114889.0,42.4452,42.4452,42.3776,42.4162,114889.0
2024-08-16 11:40:00,43.97,43.98,43.91,43.97,116049.0,42.4066,42.4162,42.3487,42.4066,116049.0
2024-08-16 11:50:00,43.97,44.01,43.93,43.96,126334.0,42.4066,42.4452,42.368,42.3969,126334.0
2024-08-16 12:00:00,43.96,44.01,43.95,44.0,97893.0,42.3969,42.4452,42.3873,42.4355,97893.0
2024-08-16 12:10:00,44.0,44.02,43.98,44.01,124365.0,42.4355,42.4548,42.4162,42.4452,124365.0
2024-08-16 12:20:00,44.02,44.02,43.97,43.98,102703.0,42.4548,42.4548,42.4066,42.4162,102703.0
2024-08-16 12:30:00,43.99,44.01,43.96,43.98,96703.0,42.4259,42.4452,42.3969,42.4162,96703.0
2024-08-16 12:40:00,43.98,44.01,43.97,44.01,93846.0,42.4162,42.4452,42.4066,42.4452,93846.0
2024-08-16 12:50:00,44.01,44.02,43.97,44.01,126279.0,42.4452,42.4548,42.4066,42.4452,126279.0
2024-08-16 13:00:00,44.01,44.02,43.97,43.98,127749.0,42.4452,42.4548,42.4066,42.4162,127749.0
2024-08-16 13:10:00,43.98,44.02,43.97,44.0,226007.0,42.4162,42.4548,42.4066,42.4355,226007.0
2024-08-16 13:20:00,44.0,44.02,43.98,44.01,143121.0,42.4355,42.4548,42.4162,42.4452,143121.0
2024-08-16 13:30:00,44.02,44.04,43.99,44.0,193159.0,42.4548,42.4741,42.4259,42.4355,193159.0
2024-08-16 13:40:00,43.99,44.01,43.98,44.01,121995.0,42.4259,42.4452,42.4162,42.4452,121995.0
2024-08-16 13:50:00,44.01,44.09,43.99,44.09,129542.0,42.4452,42.5223,42.4259,42.5223,129542.0
2024-08-16 14:00:00,44.09,44.22,44.08,44.16,171318.0,42.5223,42.6477,42.5127,42.5898,171318.0
2024-08-16 14:10:00,44.16,44.23,44.12,44.22,148295.0,42.5898,42.6573,42.5512,42.6477,148295.0
2024-08-16 14:20:00,44.23,44.23,44.07,44.08,146166.0,42.6573,42.6573,42.503,42.5127,146166.0
2024-08-16 14:30:00,44.08,44.12,44.04,44.12,120935.0,42.5127,42.5512,42.4741,42.5512,120935.0
2024-08-16 14:40:00,44.12,44.18,44.1,44.13,149247.0,42.5512,42.6091,42.532,42.5609,149247.0
2024-08-16 14:50:00,44.13,44.2,44.12,44.16,132061.0,42.5609,42.6284,42.5512,42.5898,132061.0
2024-08-16 15:00:00,44.16,44.23,44.16,44.2,116243.0,42.5898,42.6573,42.5898,42.6284,116243.0
2024-08-16 15:10:00,44.2,44.26,44.19,44.22,141070.0,42.6284,42.6863,42.6188,42.6477,141070.0
2024-08-16 15:20:00,44.22,44.24,44.18,44.2,168557.0,42.6477,42.667,42.6091,42.6284,168557.0
2024-08-16 15:30:00,44.2,44.23,44.17,44.19,163163.0,42.6284,42.6573,42.5995,42.6188,163163.0
2024-08-16 15:40:00,44.19,44.2,44.08,44.1,218366.0,42.6188,42.6284,42.5127,42.532,218366.0
2024-08-16 15:50:00,44.1,44.18,44.06,44.14,347055.0,42.532,42.6091,42.4934,42.5705,347055.0
2024-08-19 09:30:00,44.17,44.4,44.15,44.31,78281.0,42.5995,42.8213,42.5802,42.7345,78281.0
2024-08-19 09:40:00,44.33,44.45,44.32,44.35,27542.0,42.7538,42.8695,42.7441,42.7731,27542.0
2024-08-19 09:50:00,44.36,44.39,44.33,44.33,31736.0,42.7827,42.8116,42.7538,42.7538,31736.0
2024-08-19 10:00:00,44.34,44.45,44.33,44.41,57483.0,42.7634,42.8695,42.7538,42.8309,57483.0
2024-08-19 10:10:00,44.41,44.55,44.37,44.54,58619.0,42.8309,42.966,42.7924,42.9563,58619.0
2024-08-19 10:20:00,44.55,44.69,44.54,44.68,59078.0,42.966,43.101,42.9563,43.0913,59078.0
2024-08-19 10:30:00,44.67,44.82,44.66,44.8,119650.0,43.0817,43.2264,43.072,43.2071,119650.0
2024-08-19 10:40:00,44.8,44.8,44.66,44.78,64936.0,43.2071,43.2071,43.072,43.1878,64936.0
2024-08-19 10:50:00,44.79,44.8,44.73,44.73,83328.0,43.1974,43.2071,43.1396,43.1396,83328.0
2024-08-19 11:00:00,44.72,44.72,44.65,44.68,36684.0,43.1299,43.1299,43.0624,43.0913,36684.0
2024-08-19 11:10:00,44.67,44.8,44.67,44.75,51257.0,43.0817,43.2071,43.0817,43.1588,51257.0
2024-08-19 11:20:00,44.75,44.79,44.71,44.76,69437.0,43.1588,43.1974,43.1203,43.1685,69437.0
2024-08-19 11:30:00,44.76,44.81,44.74,44.76,57289.0,43.1685,43.2167,43.1492,43.1685,57289.0
2024-08-19 11:40:00,44.76,44.77,44.74,44.76,72009.0,43.1685,43.1781,43.1492,43.1685,72009.0
2024-08-19 11:50:00,44.75,44.78,44.74,44.77,39055.0,43.1588,43.1878,43.1492,43.1781,39055.0
2024-08-19 12:00:00,44.77,44.8,44.75,44.76,80021.0,43.1781,43.2071,43.1588,43.1685,80021.0
2024-08-19 12:10:00,44.76,44.84,44.76,44.8,70615.0,43.1685,43.2456,43.1685,43.2071,70615.0
2024-08-19 12:20:00,44.79,44.95,44.79,44.94,50318.0,43.1974,43.3517,43.1974,43.3421,50318.0
2024-08-19 12:30:00,44.94,44.98,44.87,44.91,128509.0,43.3421,43.3807,43.2746,43.3132,128509.0
2024-08-19 12:40:00,44.91,44.91,44.86,44.89,70562.0,43.3132,43.3132,43.2649,43.2939,70562.0
2024-08-19 12:50:00,44.89,44.95,44.88,44.91,84385.0,43.2939,43.3517,43.2842,43.3132,84385.0
2024-08-19 13:00:00,44.9,44.95,44.89,44.93,44762.0,43.3035,43.3517,43.2939,43.3324,44762.0
2024-08-19 13:10:00,44.93,44.96,44.92,44.95,33727.0,43.3324,43.3614,43.3228,43.3517,33727.0
2024-08-19 13:20:00,44.95,44.95,44.88,44.9,56116.0,43.3517,43.3517,43.2842,43.3035,56116.0
2024-08-19 13:30:00,44.9,44.91,44.87,44.9,88490.0,43.3035,43.3132,43.2746,43.3035,88490.0
2024-08-19 13:40:00,44.9,44.9,44.83,44.84,86025.0,43.3035,43.3035,43.236,43.2456,86025.0
2024-08-19 13:50:00,44.84,44.9,44.83,44.89,89197.0,43.2456,43.3035,43.236,43.2939,89197.0
2024-08-19 14:00:00,44.89,44.9,44.85,44.87,82457.0,43.2939,43.3035,43.2553,43.2746,82457.0
2024-08-19 14:10:00,44.87,44.89,44.86,44.87,63406.0,43.2746,43.2939,43.2649,43.2746,63406.0
2024-08-19 14:20:00,44.87,44.91,44.83,44.88,73892.0,43.2746,43.3132,43.236,43.2842,73892.0
2024-08-19 14:30:00,44.88,44.9,44.84,44.88,102211.0,43.2842,43.3035,43.2456,43.2842,102211.0
2024-08-19 14:40:00,44.88,44.9,44.86,44.87,54299.0,43.2842,43.3035,43.2649,43.2746,54299.0
2024-08-19 14:50:00,44.87,44.9,44.85,44.89,46317.0,43.2746,43.3035,43.2553,43.2939,46317.0
2024-08-19 15:00:00,44.88,44.88,44.85,44.88,70279.0,43.2842,43.2842,43.2553,43.2842,70279.0
2024-08-19 15:10:00,44.88,44.89,44.87,44.89,61216.0,43.2842,43.2939,43.2746,43.2939,61216.0
2024-08-19 15:20:00,44.89,44.93,44.88,44.9,125876.0,43.2939,43.3324,43.2842,43.3035,125876.0
2024-08-19 15:30:00,44.9,44.92,44.83,44.87,137336.0,43.3035,43.3228,43.236,43.2746,137336.0
2024-08-19 15:40:00,44.87,44.9,44.85,44.88,145364.0,43.2746,43.3035,43.2553,43.2842,145364.0
2024-08-19 15:50:00,44.87,45.05,44.85,45.02,725509.0,43.2746,43.4482,43.2553,43.4192,725509.0
2024-08-20 09:30:00,44.92,45.06,44.83,44.95,148797.0,43.3228,43.4578,43.236,43.3517,148797.0
2024-08-20 09:40:00,44.92,44.93,44.65,44.7,69597.0,43.3228,43.3324,43.0624,43.1106,69597.0
2024-08-20 09:50:00,44.69,44.71,44.6,44.68,34234.0,43.101,43.1203,43.0142,43.0913,34234.0
2024-08-20 10:00:00,44.67,44.75,44.64,44.69,55818.0,43.0817,43.1588,43.0528,43.101,55818.0
2024-08-20 10:10:00,44.69,44.72,44.61,44.62,55023.0,43.101,43.1299,43.0238,43.0335,55023.0
2024-08-20 10:20:00,44.61,44.62,44.52,44.59,51727.0,43.0238,43.0335,42.937,43.0045,51727.0
2024-08-20 10:30:00,44.59,44.62,44.5,44.53,119232.0,43.0045,43.0335,42.9177,42.9467,119232.0
2024-08-20 10:40:00,44.53,44.55,44.42,44.42,57157.0,42.9467,42.966,42.8406,42.8406,57157.0
2024-08-20 10:50:00,44.42,44.49,44.4,44.43,70533.0,42.8406,42.9081,42.8213,42.8502,70533.0
2024-08-20 11:00:00,44.43,44.43,44.26,44.27,76998.0,42.8502,42.8502,42.6863,42.6959,76998.0
2024-08-20 11:10:00,44.27,44.28,44.11,44.22,100583.0,42.6959,42.7056,42.5416,42.6477,100583.0
2024-08-20 11:20:00,44.22,44.24,44.11,44.12,58052.0,42.6477,42.667,42.5416,42.5512,58052.0
2024-08-20 11:30:00,44.12,44.15,44.06,44.09,62783.0,42.5512,42.5802,42.4934,42.5223,62783.0
2024-08-20 11:40:00,44.09,44.1,43.96,43.98,72776.0,42.5223,42.532,42.3969,42.4162,72776.0
2024-08-20 11:50:00,43.98,44.12,43.97,44.12,63171.0,42.4162,42.5512,42.4066,42.5512,63171.0
2024-08-20 12:00:00,44.13,44.2,44.13,44.2,46308.0,42.5609,42.6284,42.5609,42.6284,46308.0
2024-08-20 12:10:00,44.2,44.21,44.12,44.13,48001.0,42.6284,42.638,42.5512,42.5609,48001.0
2024-08-20 12:20:00,44.13,44.21,44.12,44.18,27270.0,42.5609,42.638,42.5512,42.6091,27270.0
2024-08-20 12:30:00,44.18,44.27,44.17,44.27,39773.0,42.6091,42.6959,42.5995,42.6959,39773.0
2024-08-20 12:40:00,44.27,44.27,44.22,44.26,26418.0,42.6959,42.6959,42.6477,42.6863,26418.0
2024-08-20 12:50:00,44.26,44.31,44.25,44.27,35372.0,42.6863,42.7345,42.6766,42.6959,35372.0
2024-08-20 13:00:00,44.26,44.26,44.15,44.22,32816.0,42.6863,42.6863,42.5802,42.6477,32816.0
2024-08-20 13:10:00,44.22,44.23,44.17,44.22,34049.0,42.6477,42.6573,42.5995,42.6477,34049.0
2024-08-20 13:20:00,44.22,44.24,44.2,44.24,31793.0,42.6477,42.667,42.6284,42.667,31793.0
2024-08-20 13:30:00,44.25,44.25,44.14,44.14,27427.0,42.6766,42.6766,42.5705,42.5705,27427.0
2024-08-20 13:40:00,44.15,44.21,44.12,44.2,119679.0,42.5802,42.638,42.5512,42.6284,119679.0
2024-08-20 13:50:00,44.19,44.23,44.16,44.23,30150.0,42.6188,42.6573,42.5898,42.6573,30150.0
2024-08-20 14:00:00,44.23,44.34,44.22,44.33,41696.0,42.6573,42.7634,42.6477,42.7538,41696.0
2024-08-20 14:10:00,44.32,44.35,44.29,44.34,44437.0,42.7441,42.7731,42.7152,42.7634,44437.0
2024-08-20 14:20:00,44.34,44.37,44.26,44.31,51827.0,42.7634,42.7924,42.6863,42.7345,51827.0
2024-08-20 14:30:00,44.31,44.33,44.27,44.31,35594.0,42.7345,42.7538,42.6959,42.7345,35594.0
2024-08-20 14:40:00,44.31,44.33,44.24,44.31,30660.0,42.7345,42.7538,42.667,42.7345,30660.0
2024-08-20 14:50:00,44.31,44.32,44.27,44.27,25781.0,42.7345,42.7441,42.6959,42.6959,25781.0
2024-08-20 15:00:00,44.27,44.34,44.25,44.34,34829.0,42.6959,42.7634,42.6766,42.7634,34829.0
2024-08-20 15:10:00,44.34,44.39,44.33,44.39,71793.0,42.7634,42.8116,42.7538,42.8116,71793.0
2024-08-20 15:20:00,44.39,44.42,44.37,44.38,113961.0,42.8116,42.8406,42.7924,42.802,113961.0
2024-08-20 15:30:00,44.37,44.39,44.3,44.31,98264.0,42.7924,42.8116,42.7248,42.7345,98264.0
2024-08-20 15:40:00,44.31,44.31,44.19,44.27,105283.0,42.7345,42.7345,42.6188,42.6959,105283.0
2024-08-20 15:50:00,44.27,44.37,44.24,44.32,621766.0,42.6959,42.7924,42.667,42.7441,621766.0
2024-08-21 09:30:00,44.49,44.64,44.4,44.4,88061.0,42.9081,43.0528,42.8213,42.8213,88061.0
2024-08-21 09:40:00,44.42,44.43,44.26,44.35,26186.0,42.8406,42.8502,42.6863,42.7731,26186.0
2024-08-21 09:50:00,44.36,44.43,44.28,44.33,162515.0,42.7827,42.8502,42.7056,42.7538,162515.0
2024-08-21 10:00:00,44.32,44.35,44.27,44.29,40297.0,42.7441,42.7731,42.6959,42.7152,40297.0
2024-08-21 10:10:00,44.29,44.31,44.22,44.24,30659.0,42.7152,42.7345,42.6477,42.667,30659.0
2024-08-21 10:20:00,44.24,44.42,44.22,44.38,29470.0,42.667,42.8406,42.6477,42.802,29470.0
2024-08-21 10:30:00,44.39,44.54,44.38,44.53,39515.0,42.8116,42.9563,42.802,42.9467,39515.0
2024-08-21 10:40:00,44.54,44.55,44.44,44.46,37127.0,42.9563,42.966,42.8599,42.8792,37127.0
2024-08-21 10:50:00,44.45,44.46,44.39,44.45,30188.0,42.8695,42.8792,42.8116,42.8695,30188.0
2024-08-21 11:00:00,44.46,44.55,44.42,44.54,29123.0,42.8792,42.966,42.8406,42.9563,29123.0
2024-08-21 11:10:00,44.55,44.6,44.52,44.58,24546.0,42.966,43.0142,42.937,42.9949,24546.0
2024-08-21 11:20:00,44.59,44.62,44.56,44.57,32386.0,43.0045,43.0335,42.9756,42.9852,32386.0
2024-08-21 11:30:00,44.57,44.58,44.53,44.58,29133.0,42.9852,42.9949,42.9467,42.9949,29133.0
2024-08-21 11:40:00,44.58,44.61,44.52,44.52,19866.0,42.9949,43.0238,42.937,42.937,19866.0
2024-08-21 11:50:00,44.52,44.55,44.51,44.51,18872.0,42.937,42.966,42.9274,42.9274,18872.0
2024-08-21 12:00:00,44.51,44.53,44.44,44.52,25624.0,42.9274,42.9467,42.8599,42.937,25624.0
2024-08-21 12:10:00,44.52,44.57,44.52,44.54,28140.0,42.937,42.9852,42.937,42.9563,28140.0
2024-08-21 12:20:00,44.54,44.66,44.52,44.64,30232.0,42.9563,43.072,42.937,43.0528,30232.0
2024-08-21 12:30:00,44.64,44.67,44.6,44.66,19752.0,43.0528,43.0817,43.0142,43.072,19752.0
2024-08-21 12:40:00,44.68,44.7,44.63,44.64,24543.0,43.0913,43.1106,43.0431,43.0528,24543.0
2024-08-21 12:50:00,44.64,44.66,44.62,44.66,32461.0,43.0528,43.072,43.0335,43.072,32461.0
2024-08-21 13:00:00,44.65,44.73,44.64,44.72,40038.0,43.0624,43.1396,43.0528,43.1299,40038.0
2024-08-21 13:10:00,44.71,44.72,44.66,44.69,37169.0,43.1203,43.1299,43.072,43.101,37169.0
2024-08-21 13:20:00,44.69,44.71,44.67,44.7,31939.0,43.101,43.1203,43.0817,43.1106,31939.0
2024-08-21 13:30:00,44.7,44.72,44.64,44.65,28226.0,43.1106,43.1299,43.0528,43.0624,28226.0
2024-08-21 13:40:00,44.65,44.66,44.6,44.65,43663.0,43.0624,43.072,43.0142,43.0624,43663.0
2024-08-21 13:50:00,44.66,44.67,44.51,44.53,87381.0,43.072,43.0817,42.9274,42.9467,87381.0
2024-08-21 14:00:00,44.53,44.55,44.43,44.54,47882.0,42.9467,42.966,42.8502,42.9563,47882.0
2024-08-21 14:10:00,44.54,44.6,44.51,44.59,34965.0,42.9563,43.0142,42.9274,43.0045,34965.0
2024-08-21 14:20:00,44.59,44.65,44.57,44.64,49623.0,43.0045,43.0624,42.9852,43.0528,49623.0
2024-08-21 14:30:00,44.65,44.7,44.62,44.66,47272.0,43.0624,43.1106,43.0335,43.072,47272.0
2024-08-21 14:40:00,44.65,44.7,44.63,44.68,36195.0,43.0624,43.1106,43.0431,43.0913,36195.0
2024-08-21 14:50:00,44.69,44.72,44.64,44.69,67100.0,43.101,43.1299,43.0528,43.101,67100.0
2024-08-21 15:00:00,44.69,44.7,44.64,44.66,53493.0,43.101,43.1106,43.0528,43.072,53493.0
2024-08-21 15:10:00,44.66,44.69,44.65,44.66,38492.0,43.072,43.101,43.0624,43.072,38492.0
2024-08-21 15:20:00,44.66,44.67,44.6,44.64,48551.0,43.072,43.0817,43.0142,43.0528,48551.0
2024-08-21 15:30:00,44.65,44.65,44.56,44.63,55493.0,43.0624,43.0624,42.9756,43.0431,55493.0
2024-08-21 15:40:00,44.63,44.63,44.53,44.55,120624.0,43.0431,43.0431,42.9467,42.966,120624.0
2024-08-21 15:50:00,44.55,44.6,44.48,44.5,420095.0,42.966,43.0142,42.8984,42.9177,420095.0
2024-08-22 09:30:00,44.5,44.63,44.46,44.55,49348.0,42.9177,43.0431,42.8792,42.966,49348.0
2024-08-22 09:40:00,44.57,44.68,44.52,44.59,26158.0,42.9852,43.0913,42.937,43.0045,26158.0
2024-08-22 09:50:00,44.58,44.61,44.55,44.59,39210.0,42.9949,43.0238,42.966,43.0045,39210.0
2024-08-22 10:00:00,44.58,44.62,44.51,44.53,39450.0,42.9949,43.0335,42.9274,42.9467,39450.0
2024-08-22 10:10:00,44.53,44.59,44.51,44.57,27167.0,42.9467,43.0045,42.9274,42.9852,27167.0
2024-08-22 10:20:00,44.56,44.59,44.52,44.55,32792.0,42.9756,43.0045,42.937,42.966,32792.0
2024-08-22 10:30:00,44.55,44.58,44.53,44.55,54382.0,42.966,42.9949,42.9467,42.966,54382.0
2024-08-22 10:40:00,44.55,44.56,44.47,44.51,26601.0,42.966,42.9756,42.8888,42.9274,26601.0
2024-08-22 10:50:00,44.51,44.58,44.5,44.55,37912.0,42.9274,42.9949,42.9177,42.966,37912.0
2024-08-22 11:00:00,44.55,44.63,44.54,44.61,75502.0,42.966,43.0431,42.9563,43.0238,75502.0
2024-08-22 11:10:00,44.62,44.68,44.61,44.66,15462.0,43.0335,43.0913,43.0238,43.072,15462.0
2024-08-22 11:20:00,44.66,44.77,44.63,44.76,34418.0,43.072,43.1781,43.0431,43.1685,34418.0
2024-08-22 11:30:00,44.75,44.83,44.74,44.82,14521.0,43.1588,43.236,43.1492,43.2264,14521.0
2024-08-22 11:40:00,44.82,44.84,44.76,44.77,19358.0,43.2264,43.2456,43.1685,43.1781,19358.0
2024-08-22 11:50:00,44.77,44.82,44.76,44.78,15447.0,43.1781,43.2264,43.1685,43.1878,15447.0
2024-08-22 12:00:00,44.78,44.84,44.78,44.8,27533.0,43.1878,43.2456,43.1878,43.2071,27533.0
2024-08-22 12:10:00,44.81,44.83,44.78,44.81,14122.0,43.2167,43.236,43.1878,43.2167,14122.0
2024-08-22 12:20:00,44.82,44.86,44.81,44.84,18984.0,43.2264,43.2649,43.2167,43.2456,18984.0
2024-08-22 12:30:00,44.83,44.86,44.8,44.84,19086.0,43.236,43.2649,43.2071,43.2456,19086.0
2024-08-22 12:40:00,44.85,44.87,44.79,44.8,19236.0,43.2553,43.2746,43.1974,43.2071,19236.0
2024-08-22 12:50:00,44.8,44.82,44.76,44.79,63453.0,43.2071,43.2264,43.1685,43.1974,63453.0
2024-08-22 13:00:00,44.79,44.85,44.75,44.85,36680.0,43.1974,43.2553,43.1588,43.2553,36680.0
2024-08-22 13:10:00,44.84,44.89,44.82,44.84,27904.0,43.2456,43.2939,43.2264,43.2456,27904.0
2024-08-22 13:20:00,44.84,44.85,44.78,44.79,11465.0,43.2456,43.2553,43.1878,43.1974,11465.0
2024-08-22 13:30:00,44.78,44.8,44.74,44.79,25361.0,43.1878,43.2071,43.1492,43.1974,25361.0
2024-08-22 13:40:00,44.78,44.8,44.75,44.79,21792.0,43.1878,43.2071,43.1588,43.1974,21792.0
2024-08-22 13:50:00,44.79,44.81,44.74,44.77,40889.0,43.1974,43.2167,43.1492,43.1781,40889.0
2024-08-22 14:00:00,44.78,44.78,44.66,44.71,150859.0,43.1878,43.1878,43.072,43.1203,150859.0
2024-08-22 14:10:00,44.71,44.8,44.7,44.8,14821.0,43.1203,43.2071,43.1106,43.2071,14821.0
2024-08-22 14:20:00,44.8,44.82,44.79,44.82,39666.0,43.2071,43.2264,43.1974,43.2264,39666.0
2024-08-22 14:30:00,44.82,44.85,44.79,44.83,35377.0,43.2264,43.2553,43.1974,43.236,35377.0
2024-08-22 14:40:00,44.83,44.84,44.78,44.83,104803.0,43.236,43.2456,43.1878,43.236,104803.0
2024-08-22 14:50:00,44.83,44.86,44.76,44.77,32217.0,43.236,43.2649,43.1685,43.1781,32217.0
2024-08-22 15:00:00,44.77,44.78,44.74,44.76,21866.0,43.1781,43.1878,43.1492,43.1685,21866.0
2024-08-22 15:10:00,44.78,44.85,44.77,44.82,26555.0,43.1878,43.2553,43.1781,43.2264,26555.0
2024-08-22 15:20:00,44.82,44.85,44.79,44.84,48668.0,43.2264,43.2553,43.1974,43.2456,48668.0
2024-08-22 15:30:00,44.84,44.87,44.74,44.75,75131.0,43.2456,43.2746,43.1492,43.1588,75131.0
2024-08-22 15:40:00,44.76,44.77,44.67,44.67,61904.0,43.1685,43.1781,43.0817,43.0817,61904.0
2024-08-22 15:50:00,44.67,44.71,44.62,44.68,284760.0,43.0817,43.1203,43.0335,43.0913,284760.0
2024-08-23 09:30:00,44.89,44.89,44.74,44.85,83159.0,43.2939,43.2939,43.1492,43.2553,83159.0
2024-08-23 09:40:00,44.86,44.9,44.78,44.83,117947.0,43.2649,43.3035,43.1878,43.236,117947.0
2024-08-23 09:50:00,44.83,44.88,44.79,44.84,52038.0,43.236,43.2842,43.1974,43.2456,52038.0
2024-08-23 10:00:00,44.86,45.01,44.82,45.01,42791.0,43.2649,43.4096,43.2264,43.4096,42791.0
2024-08-23 10:10:00,44.99,45.09,44.9,44.92,32237.0,43.3903,43.4868,43.3035,43.3228,32237.0
2024-08-23 10:20:00,44.93,45.08,44.92,45.03,31792.0,43.3324,43.4771,43.3228,43.4289,31792.0
2024-08-23 10:30:00,45.03,45.07,44.98,45.01,68658.0,43.4289,43.4675,43.3807,43.4096,68658.0
2024-08-23 10:40:00,45.0,45.16,44.98,45.08,84120.0,43.4,43.5543,43.3807,43.4771,84120.0
2024-08-23 10:50:00,45.08,45.19,45.03,45.19,52279.0,43.4771,43.5832,43.4289,43.5832,52279.0
2024-08-23 11:00:00,45.16,45.2,45.14,45.16,37361.0,43.5543,43.5928,43.535,43.5543,37361.0
2024-08-23 11:10:00,45.16,45.19,45.11,45.17,47091.0,43.5543,43.5832,43.506,43.5639,47091.0
2024-08-23 11:20:00,45.16,45.17,45.1,45.14,84715.0,43.5543,43.5639,43.4964,43.535,84715.0
2024-08-23 11:30:00,45.13,45.17,45.08,45.13,28170.0,43.5253,43.5639,43.4771,43.5253,28170.0
2024-08-23 11:40:00,45.12,45.15,45.05,45.08,33065.0,43.5157,43.5446,43.4482,43.4771,33065.0
2024-08-23 11:50:00,45.07,45.09,44.95,44.95,36663.0,43.4675,43.4868,43.3517,43.3517,36663.0
2024-08-23 12:00:00,44.95,45.04,44.91,45.02,44966.0,43.3517,43.4385,43.3132,43.4192,44966.0
2024-08-23 12:10:00,45.02,45.07,44.96,45.06,42006.0,43.4192,43.4675,43.3614,43.4578,42006.0
2024-08-23 12:20:00,45.05,45.07,45.0,45.05,29869.0,43.4482,43.4675,43.4,43.4482,29869.0
2024-08-23 12:30:00,45.05,45.14,45.05,45.11,30495.0,43.4482,43.535,43.4482,43.506,30495.0
2024-08-23 12:40:00,45.11,45.12,45.01,45.05,39015.0,43.506,43.5157,43.4096,43.4482,39015.0
2024-08-23 12:50:00,45.04,45.16,45.04,45.12,26663.0,43.4385,43.5543,43.4385,43.5157,26663.0
2024-08-23 13:00:00,45.11,45.18,45.1,45.16,23489.0,43.506,43.5736,43.4964,43.5543,23489.0
2024-08-23 13:10:00,45.16,45.22,45.15,45.19,29407.0,43.5543,43.6121,43.5446,43.5832,29407.0
2024-08-23 13:20:00,45.2,45.25,45.2,45.22,19794.0,43.5928,43.6411,43.5928,43.6121,19794.0
2024-08-23 13:30:00,45.21,45.22,45.17,45.18,18385.0,43.6025,43.6121,43.5639,43.5736,18385.0
2024-08-23 13:40:00,45.18,45.19,45.13,45.15,24162.0,43.5736,43.5832,43.5253,43.5446,24162.0
2024-08-23 13:50:00,45.15,45.17,45.12,45.15,27488.0,43.5446,43.5639,43.5157,43.5446,27488.0
2024-08-23 14:00:00,45.14,45.18,45.12,45.13,27341.0,43.535,43.5736,43.5157,43.5253,27341.0
2024-08-23 14:10:00,45.13,45.19,45.13,45.17,24675.0,43.5253,43.5832,43.5253,43.5639,24675.0
2024-08-23 14:20:00,45.18,45.21,45.14,45.21,31648.0,43.5736,43.6025,43.535,43.6025,31648.0
2024-08-23 14:30:00,45.21,45.21,45.17,45.19,28134.0,43.6025,43.6025,43.5639,43.5832,28134.0
2024-08-23 14:40:00,45.19,45.21,45.17,45.18,19588.0,43.5832,43.6025,43.5639,43.5736,19588.0
2024-08-23 14:50:00,45.18,45.21,45.17,45.2,28302.0,43.5736,43.6025,43.5639,43.5928,28302.0
2024-08-23 15:00:00,45.19,45.25,45.17,45.25,36047.0,43.5832,43.6411,43.5639,43.6411,36047.0
2024-08-23 15:10:00,45.25,45.32,45.24,45.28,52192.0,43.6411,43.7086,43.6314,43.67,52192.0
2024-08-23 15:20:00,45.27,45.31,45.26,45.3,74673.0,43.6604,43.6989,43.6507,43.6893,74673.0
2024-08-23 15:30:00,45.3,45.32,45.28,45.32,110044.0,43.6893,43.7086,43.67,43.7086,110044.0
2024-08-23 15:40:00,45.32,45.35,45.28,45.31,141698.0,43.7086,43.7375,43.67,43.6989,141698.0
2024-08-23 15:50:00,45.32,45.34,45.23,45.28,315244.0,43.7086,43.7279,43.6218,43.67,315244.0
2024-08-26 09:30:00,45.54,45.72,45.54,45.69,71012.0,43.9208,44.0944,43.9208,44.0654,71012.0
2024-08-26 09:40:00,45.68,45.76,45.68,45.76,30194.0,44.0558,44.1329,44.0558,44.1329,30194.0
2024-08-26 09:50:00,45.76,45.78,45.65,45.7,26516.0,44.1329,44.1522,44.0268,44.0751,26516.0
2024-08-26 10:00:00,45.69,45.78,45.66,45.77,32942.0,44.0654,44.1522,44.0365,44.1426,32942.0
2024-08-26 10:10:00,45.76,45.79,45.71,45.73,31683.0,44.1329,44.1619,44.0847,44.104,31683.0
2024-08-26 10:20:00,45.72,45.72,45.6,45.71,32033.0,44.0944,44.0944,43.9786,44.0847,32033.0
2024-08-26 10:30:00,45.7,45.71,45.65,45.66,77030.0,44.0751,44.0847,44.0268,44.0365,77030.0
2024-08-26 10:40:00,45.66,45.66,45.52,45.58,43499.0,44.0365,44.0365,43.9015,43.9593,43499.0
2024-08-26 10:50:00,45.58,45.58,45.49,45.5,24844.0,43.9593,43.9593,43.8725,43.8822,24844.0
2024-08-26 11:00:00,45.5,45.5,45.4,45.41,50619.0,43.8822,43.8822,43.7857,43.7954,50619.0
2024-08-26 11:10:00,45.4,45.4,45.34,45.36,34435.0,43.7857,43.7857,43.7279,43.7472,34435.0
2024-08-26 11:20:00,45.36,45.38,45.31,45.38,32091.0,43.7472,43.7664,43.6989,43.7664,32091.0
2024-08-26 11:30:00,45.37,45.38,45.32,45.33,33621.0,43.7568,43.7664,43.7086,43.7182,33621.0
2024-08-26 11:40:00,45.33,45.47,45.33,45.47,26084.0,43.7182,43.8532,43.7182,43.8532,26084.0
2024-08-26 11:50:00,45.47,45.52,45.46,45.52,35560.0,43.8532,43.9015,43.8436,43.9015,35560.0
2024-08-26 12:00:00,45.52,45.52,45.47,45.5,27610.0,43.9015,43.9015,43.8532,43.8822,27610.0
2024-08-26 12:10:00,45.5,45.53,45.47,45.48,29435.0,43.8822,43.9111,43.8532,43.8629,29435.0
2024-08-26 12:20:00,45.48,45.54,45.44,45.51,69385.0,43.8629,43.9208,43.8243,43.8918,69385.0
2024-08-26 12:30:00,45.51,45.53,45.5,45.53,19965.0,43.8918,43.9111,43.8822,43.9111,19965.0
2024-08-26 12:40:00,45.53,45.58,45.52,45.58,23446.0,43.9111,43.9593,43.9015,43.9593,23446.0
2024-08-26 12:50:00,45.58,45.6,45.55,45.58,33472.0,43.9593,43.9786,43.9304,43.9593,33472.0
2024-08-26 13:00:00,45.58,45.59,45.47,45.49,99368.0,43.9593,43.969,43.8532,43.8725,99368.0
2024-08-26 13:10:00,45.48,45.52,45.46,45.47,41463.0,43.8629,43.9015,43.8436,43.8532,41463.0
2024-08-26 13:20:00,45.46,45.49,45.44,45.48,27739.0,43.8436,43.8725,43.8243,43.8629,27739.0
2024-08-26 13:30:00,45.47,45.48,45.41,45.41,36688.0,43.8532,43.8629,43.7954,43.7954,36688.0
2024-08-26 13:40:00,45.41,45.43,45.38,45.41,38220.0,43.7954,43.8147,43.7664,43.7954,38220.0
2024-08-26 13:50:00,45.4,45.44,45.37,45.43,22339.0,43.7857,43.8243,43.7568,43.8147,22339.0
2024-08-26 14:00:00,45.43,45.47,45.41,45.41,41792.0,43.8147,43.8532,43.7954,43.7954,41792.0
2024-08-26 14:10:00,45.41,45.47,45.4,45.47,22298.0,43.7954,43.8532,43.7857,43.8532,22298.0
2024-08-26 14:20:00,45.47,45.49,45.41,45.43,33428.0,43.8532,43.8725,43.7954,43.8147,33428.0
2024-08-26 14:30:00,45.44,45.48,45.42,45.48,32264.0,43.8243,43.8629,43.805,43.8629,32264.0
2024-08-26 14:40:00,45.48,45.5,45.46,45.48,22128.0,43.8629,43.8822,43.8436,43.8629,22128.0
2024-08-26 14:50:00,45.48,45.55,45.47,45.54,42984.0,43.8629,43.9304,43.8532,43.9208,42984.0
2024-08-26 15:00:00,45.53,45.55,45.49,45.54,86643.0,43.9111,43.9304,43.8725,43.9208,86643.0
2024-08-26 15:10:00,45.54,45.55,45.48,45.48,50671.0,43.9208,43.9304,43.8629,43.8629,50671.0
2024-08-26 15:20:00,45.48,45.54,45.46,45.52,42656.0,43.8629,43.9208,43.8436,43.9015,42656.0
2024-08-26 15:30:00,45.51,45.53,45.48,45.5,44436.0,43.8918,43.9111,43.8629,43.8822,44436.0
2024-08-26 15:40:00,45.51,45.52,45.38,45.39,106666.0,43.8918,43.9015,43.7664,43.7761,106666.0
2024-08-26 15:50:00,45.4,45.51,45.33,45.49,377115.0,43.7857,43.8918,43.7182,43.8725,377115.0
2024-08-27 09:30:00,45.38,45.48,45.29,45.34,65133.0,43.7664,43.8629,43.6796,43.7279,65133.0
2024-08-27 09:40:00,45.33,45.45,45.31,45.36,25712.0,43.7182,43.834,43.6989,43.7472,25712.0
2024-08-27 09:50:00,45.35,45.36,45.21,45.25,53109.0,43.7375,43.7472,43.6025,43.6411,53109.0
2024-08-27 10:00:00,45.25,45.38,45.17,45.38,35687.0,43.6411,43.7664,43.5639,43.7664,35687.0
2024-08-27 10:10:00,45.37,45.41,45.27,45.41,39093.0,43.7568,43.7954,43.6604,43.7954,39093.0
2024-08-27 10:20:00,45.41,45.47,45.38,45.44,33646.0,43.7954,43.8532,43.7664,43.8243,33646.0
2024-08-27 10:30:00,45.43,45.46,45.39,45.46,30905.0,43.8147,43.8436,43.7761,43.8436,30905.0
2024-08-27 10:40:00,45.46,45.47,45.37,45.47,21977.0,43.8436,43.8532,43.7568,43.8532,21977.0
2024-08-27 10:50:00,45.47,45.48,45.44,45.46,23915.0,43.8532,43.8629,43.8243,43.8436,23915.0
2024-08-27 11:00:00,45.46,45.54,45.45,45.51,36788.0,43.8436,43.9208,43.834,43.8918,36788.0
2024-08-27 11:10:00,45.51,45.53,45.42,45.43,29352.0,43.8918,43.9111,43.805,43.8147,29352.0
2024-08-27 11:20:00,45.43,45.5,45.4,45.47,43002.0,43.8147,43.8822,43.7857,43.8532,43002.0
2024-08-27 11:30:00,45.46,45.46,45.36,45.36,36165.0,43.8436,43.8436,43.7472,43.7472,36165.0
2024-08-27 11:40:00,45.37,45.38,45.32,45.36,29371.0,43.7568,43.7664,43.7086,43.7472,29371.0
2024-08-27 11:50:00,45.36,45.39,45.33,45.33,21986.0,43.7472,43.7761,43.7182,43.7182,21986.0
2024-08-27 12:00:00,45.34,45.34,45.26,45.27,40833.0,43.7279,43.7279,43.6507,43.6604,40833.0
2024-08-27 12:10:00,45.26,45.27,45.22,45.25,20687.0,43.6507,43.6604,43.6121,43.6411,20687.0
2024-08-27 12:20:00,45.25,45.25,45.2,45.21,28155.0,43.6411,43.6411,43.5928,43.6025,28155.0
2024-08-27 12:30:00,45.2,45.23,45.16,45.18,26460.0,43.5928,43.6218,43.5543,43.5736,26460.0
2024-08-27 12:40:00,45.18,45.2,45.16,45.18,34397.0,43.5736,43.5928,43.5543,43.5736,34397.0
2024-08-27 12:50:00,45.18,45.23,45.17,45.18,17496.0,43.5736,43.6218,43.5639,43.5736,17496.0
2024-08-27 13:00:00,45.18,45.22,45.11,45.13,27619.0,43.5736,43.6121,43.506,43.5253,27619.0
2024-08-27 13:10:00,45.14,45.18,45.11,45.16,32182.0,43.535,43.5736,43.506,43.5543,32182.0
2024-08-27 13:20:00,45.16,45.18,45.11,45.13,40798.0,43.5543,43.5736,43.506,43.5253,40798.0
2024-08-27 13:30:00,45.13,45.14,45.05,45.12,41015.0,43.5253,43.535,43.4482,43.5157,41015.0
2024-08-27 13:40:00,45.12,45.18,45.11,45.15,42301.0,43.5157,43.5736,43.506,43.5446,42301.0
2024-08-27 13:50:00,45.16,45.21,45.13,45.19,59192.0,43.5543,43.6025,43.5253,43.5832,59192.0
2024-08-27 14:00:00,45.19,45.2,45.16,45.16,15694.0,43.5832,43.5928,43.5543,43.5543,15694.0
2024-08-27 14:10:00,45.16,45.22,45.16,45.19,21443.0,43.5543,43.6121,43.5543,43.5832,21443.0
2024-08-27 14:20:00,45.18,45.22,45.17,45.17,26757.0,43.5736,43.6121,43.5639,43.5639,26757.0
2024-08-27 14:30:00,45.18,45.26,45.17,45.25,84053.0,43.5736,43.6507,43.5639,43.6411,84053.0
2024-08-27 14:40:00,45.25,45.26,45.22,45.26,80734.0,43.6411,43.6507,43.6121,43.6507,80734.0
2024-08-27 14:50:00,45.26,45.31,45.26,45.29,75452.0,43.6507,43.6989,43.6507,43.6796,75452.0
2024-08-27 15:00:00,45.29,45.35,45.27,45.32,50362.0,43.6796,43.7375,43.6604,43.7086,50362.0
2024-08-27 15:10:00,45.32,45.41,45.31,45.41,49127.0,43.7086,43.7954,43.6989,43.7954,49127.0
2024-08-27 15:20:00,45.41,45.44,45.38,45.41,66034.0,43.7954,43.8243,43.7664,43.7954,66034.0
2024-08-27 15:30:00,45.41,45.41,45.27,45.3,147141.0,43.7954,43.7954,43.6604,43.6893,147141.0
2024-08-27 15:40:00,45.3,45.44,45.29,45.44,109958.0,43.6893,43.8243,43.6796,43.8243,109958.0
2024-08-27 15:50:00,45.43,45.5,45.34,45.38,544246.0,43.8147,43.8822,43.7279,43.7664,544246.0
2024-08-28 09:30:00,45.31,45.47,45.17,45.29,66354.0,43.6989,43.8532,43.5639,43.6796,66354.0
2024-08-28 09:40:00,45.28,45.36,45.22,45.36,33091.0,43.67,43.7472,43.6121,43.7472,33091.0
2024-08-28 09:50:00,45.36,45.45,45.34,45.35,59290.0,43.7472,43.834,43.7279,43.7375,59290.0
2024-08-28 10:00:00,45.34,45.35,45.17,45.19,59685.0,43.7279,43.7375,43.5639,43.5832,59685.0
2024-08-28 10:10:00,45.19,45.2,45.05,45.07,50610.0,43.5832,43.5928,43.4482,43.4675,50610.0
2024-08-28 10:20:00,45.07,45.07,44.88,44.91,63690.0,43.4675,43.4675,43.2842,43.3132,63690.0
2024-08-28 10:30:00,44.9,44.95,44.85,44.89,98626.0,43.3035,43.3517,43.2553,43.2939,98626.0
2024-08-28 10:40:00,44.9,44.96,44.85,44.94,103830.0,43.3035,43.3614,43.2553,43.3421,103830.0
2024-08-28 10:50:00,44.94,45.02,44.92,44.98,58819.0,43.3421,43.4192,43.3228,43.3807,58819.0
2024-08-28 11:00:00,44.98,45.03,44.95,45.01,34456.0,43.3807,43.4289,43.3517,43.4096,34456.0
2024-08-28 11:10:00,45.01,45.06,44.98,45.01,71112.0,43.4096,43.4578,43.3807,43.4096,71112.0
2024-08-28 11:20:00,45.0,45.07,44.97,45.0,32101.0,43.4,43.4675,43.371,43.4,32101.0
2024-08-28 11:30:00,45.01,45.01,44.93,44.94,28381.0,43.4096,43.4096,43.3324,43.3421,28381.0
2024-08-28 11:40:00,44.93,44.94,44.84,44.88,43545.0,43.3324,43.3421,43.2456,43.2842,43545.0
2024-08-28 11:50:00,44.88,44.91,44.82,44.85,32275.0,43.2842,43.3132,43.2264,43.2553,32275.0
2024-08-28 12:00:00,44.84,44.87,44.81,44.86,43631.0,43.2456,43.2746,43.2167,43.2649,43631.0
2024-08-28 12:10:00,44.86,44.87,44.79,44.84,41205.0,43.2649,43.2746,43.1974,43.2456,41205.0
2024-08-28 12:20:00,44.83,44.84,44.78,44.79,21733.0,43.236,43.2456,43.1878,43.1974,21733.0
2024-08-28 12:30:00,44.78,44.81,44.74,44.8,54633.0,43.1878,43.2167,43.1492,43.2071,54633.0
2024-08-28 12:40:00,44.8,44.85,44.75,44.82,81332.0,43.2071,43.2553,43.1588,43.2264,81332.0
2024-08-28 12:50:00,44.83,44.83,44.8,44.82,38291.0,43.236,43.236,43.2071,43.2264,38291.0
2024-08-28 13:00:00,44.82,44.83,44.76,44.77,33203.0,43.2264,43.236,43.1685,43.1781,33203.0
2024-08-28 13:10:00,44.77,44.79,44.73,44.75,73608.0,43.1781,43.1974,43.1396,43.1588,73608.0
2024-08-28 13:20:00,44.75,44.75,44.7,44.73,21537.0,43.1588,43.1588,43.1106,43.1396,21537.0
2024-08-28 13:30:00,44.73,44.74,44.7,44.73,28475.0,43.1396,43.1492,43.1106,43.1396,28475.0
2024-08-28 13:40:00,44.73,44.75,44.67,44.68,41836.0,43.1396,43.1588,43.0817,43.0913,41836.0
2024-08-28 13:50:00,44.69,44.69,44.65,44.66,49512.0,43.101,43.101,43.0624,43.072,49512.0
2024-08-28 14:00:00,44.66,44.78,44.66,44.77,39152.0,43.072,43.1878,43.072,43.1781,39152.0
2024-08-28 14:10:00,44.77,44.83,44.76,44.8,30162.0,43.1781,43.236,43.1685,43.2071,30162.0
2024-08-28 14:20:00,44.8,44.84,44.77,44.79,32589.0,43.2071,43.2456,43.1781,43.1974,32589.0
2024-08-28 14:30:00,44.79,44.81,44.78,44.78,25552.0,43.1974,43.2167,43.1878,43.1878,25552.0
2024-08-28 14:40:00,44.79,44.81,44.74,44.75,59744.0,43.1974,43.2167,43.1492,43.1588,59744.0
2024-08-28 14:50:00,44.75,44.86,44.74,44.86,33683.0,43.1588,43.2649,43.1492,43.2649,33683.0
2024-08-28 15:00:00,44.86,44.89,44.79,44.8,53177.0,43.2649,43.2939,43.1974,43.2071,53177.0
2024-08-28 15:10:00,44.8,44.8,44.75,44.79,33486.0,43.2071,43.2071,43.1588,43.1974,33486.0
2024-08-28 15:20:00,44.79,44.86,44.79,44.86,44239.0,43.1974,43.2649,43.1974,43.2649,44239.0
2024-08-28 15:30:00,44.85,44.87,44.81,44.83,71917.0,43.2553,43.2746,43.2167,43.236,71917.0
2024-08-28 15:40:00,44.83,44.97,44.82,44.92,92047.0,43.236,43.371,43.2264,43.3228,92047.0
2024-08-28 15:50:00,44.92,44.97,44.87,44.94,306272.0,43.3228,43.371,43.2746,43.3421,306272.0
2024-08-29 09:30:00,45.09,45.12,44.96,44.97,69864.0,43.4868,43.5157,43.3614,43.371,69864.0
2024-08-29 09:40:00,44.98,45.01,44.74,44.75,78081.0,43.3807,43.4096,43.1492,43.1588,78081.0
2024-08-29 09:50:00,44.73,44.79,44.69,44.71,50460.0,43.1396,43.1974,43.101,43.1203,50460.0
2024-08-29 10:00:00,44.71,44.91,44.69,44.89,150976.0,43.1203,43.3132,43.101,43.2939,150976.0
2024-08-29 10:10:00,44.89,44.97,44.86,44.95,115306.0,43.2939,43.371,43.2649,43.3517,115306.0
2024-08-29 10:20:00,44.95,45.05,44.93,45.04,49610.0,43.3517,43.4482,43.3324,43.4385,49610.0
2024-08-29 10:30:00,45.04,45.06,44.95,45.04,45310.0,43.4385,43.4578,43.3517,43.4385,45310.0
2024-08-29 10:40:00,45.04,45.04,44.97,45.0,37571.0,43.4385,43.4385,43.371,43.4,37571.0
2024-08-29 10:50:00,45.01,45.05,44.94,44.97,164815.0,43.4096,43.4482,43.3421,43.371,164815.0
2024-08-29 11:00:00,44.97,45.01,44.94,44.96,30226.0,43.371,43.4096,43.3421,43.3614,30226.0
2024-08-29 11:10:00,44.97,45.05,44.96,45.0,41958.0,43.371,43.4482,43.3614,43.4,41958.0
2024-08-29 11:20:00,45.01,45.05,44.94,44.97,48463.0,43.4096,43.4482,43.3421,43.371,48463.0
2024-08-29 11:30:00,44.97,45.02,44.96,44.98,33527.0,43.371,43.4192,43.3614,43.3807,33527.0
2024-08-29 11:40:00,44.98,45.01,44.95,45.0,40656.0,43.3807,43.4096,43.3517,43.4,40656.0
2024-08-29 11:50:00,45.01,45.11,44.99,45.09,37704.0,43.4096,43.506,43.3903,43.4868,37704.0
2024-08-29 12:00:00,45.09,45.11,45.07,45.09,67486.0,43.4868,43.506,43.4675,43.4868,67486.0
2024-08-29 12:10:00,45.09,45.19,45.06,45.17,36719.0,43.4868,43.5832,43.4578,43.5639,36719.0
2024-08-29 12:20:00,45.18,45.19,45.14,45.16,38244.0,43.5736,43.5832,43.535,43.5543,38244.0
2024-08-29 12:30:00,45.16,45.19,45.14,45.16,24085.0,43.5543,43.5832,43.535,43.5543,24085.0
2024-08-29 12:40:00,45.17,45.22,45.17,45.2,28385.0,43.5639,43.6121,43.5639,43.5928,28385.0
2024-08-29 12:50:00,45.21,45.25,45.2,45.23,30518.0,43.6025,43.6411,43.5928,43.6218,30518.0
2024-08-29 13:00:00,45.23,45.26,45.2,45.22,41059.0,43.6218,43.6507,43.5928,43.6121,41059.0
2024-08-29 13:10:00,45.22,45.28,45.21,45.27,49610.0,43.6121,43.67,43.6025,43.6604,49610.0
2024-08-29 13:20:00,45.27,45.27,45.2,45.2,38255.0,43.6604,43.6604,43.5928,43.5928,38255.0
2024-08-29 13:30:00,45.21,45.26,45.19,45.25,65126.0,43.6025,43.6507,43.5832,43.6411,65126.0
2024-08-29 13:40:00,45.25,45.27,45.22,45.27,62740.0,43.6411,43.6604,43.6121,43.6604,62740.0
2024-08-29 13:50:00,45.27,45.36,45.26,45.36,30987.0,43.6604,43.7472,43.6507,43.7472,30987.0
2024-08-29 14:00:00,45.36,45.36,45.22,45.23,95198.0,43.7472,43.7472,43.6121,43.6218,95198.0
2024-08-29 14:10:00,45.23,45.36,45.23,45.36,58157.0,43.6218,43.7472,43.6218,43.7472,58157.0
2024-08-29 14:20:00,45.36,45.37,45.26,45.28,43296.0,43.7472,43.7568,43.6507,43.67,43296.0
2024-08-29 14:30:00,45.28,45.29,45.19,45.24,41018.0,43.67,43.6796,43.5832,43.6314,41018.0
2024-08-29 14:40:00,45.23,45.25,45.18,45.23,54691.0,43.6218,43.6411,43.5736,43.6218,54691.0
2024-08-29 14:50:00,45.23,45.24,45.17,45.23,79412.0,43.6218,43.6314,43.5639,43.6218,79412.0
2024-08-29 15:00:00,45.22,45.28,45.18,45.27,71750.0,43.6121,43.67,43.5736,43.6604,71750.0
2024-08-29 15:10:00,45.28,45.33,45.26,45.29,67252.0,43.67,43.7182,43.6507,43.6796,67252.0
2024-08-29 15:20:00,45.29,45.37,45.27,45.37,102975.0,43.6796,43.7568,43.6604,43.7568,102975.0
2024-08-29 15:30:00,45.37,45.43,45.36,45.38,59659.0,43.7568,43.8147,43.7472,43.7664,59659.0
2024-08-29 15:40:00,45.38,45.39,45.27,45.3,97652.0,43.7664,43.7761,43.6604,43.6893,97652.0
2024-08-29 15:50:00,45.31,45.5,45.3,45.5,328877.0,43.6989,43.8822,43.6893,43.8822,328877.0
2024-08-30 09:30:00,45.29,45.5,45.21,45.47,56014.0,43.6796,43.8822,43.6025,43.8532,56014.0
2024-08-30 09:40:00,45.47,45.48,45.34,45.38,31819.0,43.8532,43.8629,43.7279,43.7664,31819.0
2024-08-30 09:50:00,45.39,45.43,45.32,45.38,40087.0,43.7761,43.8147,43.7086,43.7664,40087.0
2024-08-30 10:00:00,45.38,45.4,45.31,45.38,79324.0,43.7664,43.7857,43.6989,43.7664,79324.0
2024-08-30 10:10:00,45.38,45.53,45.35,45.52,93529.0,43.7664,43.9111,43.7375,43.9015,93529.0
2024-08-30 10:20:00,45.51,45.55,45.46,45.47,53910.0,43.8918,43.9304,43.8436,43.8532,53910.0
2024-08-30 10:30:00,45.46,45.49,45.41,45.46,28522.0,43.8436,43.8725,43.7954,43.8436,28522.0
2024-08-30 10:40:00,45.47,45.53,45.46,45.53,29331.0,43.8532,43.9111,43.8436,43.9111,29331.0
2024-08-30 10:50:00,45.54,45.61,45.51,45.59,40052.0,43.9208,43.9883,43.8918,43.969,40052.0
2024-08-30 11:00:00,45.59,45.6,45.46,45.47,43814.0,43.969,43.9786,43.8436,43.8532,43814.0
2024-08-30 11:10:00,45.46,45.5,45.41,45.44,25874.0,43.8436,43.8822,43.7954,43.8243,25874.0
2024-08-30 11:20:00,45.41,45.45,45.34,45.37,31185.0,43.7954,43.834,43.7279,43.7568,31185.0
2024-08-30 11:30:00,45.36,45.36,45.29,45.32,34728.0,43.7472,43.7472,43.6796,43.7086,34728.0
2024-08-30 11:40:00,45.33,45.39,45.31,45.37,15831.0,43.7182,43.7761,43.6989,43.7568,15831.0
2024-08-30 11:50:00,45.36,45.48,45.36,45.47,38051.0,43.7472,43.8629,43.7472,43.8532,38051.0
2024-08-30 12:00:00,45.46,45.49,45.41,45.48,25135.0,43.8436,43.8725,43.7954,43.8629,25135.0
2024-08-30 12:10:00,45.48,45.51,45.45,45.46,24472.0,43.8629,43.8918,43.834,43.8436,24472.0
2024-08-30 12:20:00,45.46,45.48,45.42,45.47,20822.0,43.8436,43.8629,43.805,43.8532,20822.0
2024-08-30 12:30:00,45.46,45.47,45.4,45.46,57432.0,43.8436,43.8532,43.7857,43.8436,57432.0
2024-08-30 12:40:00,45.47,45.56,45.45,45.53,116805.0,43.8532,43.94,43.834,43.9111,116805.0
2024-08-30 12:50:00,45.52,45.58,45.5,45.58,26057.0,43.9015,43.9593,43.8822,43.9593,26057.0
2024-08-30 13:00:00,45.58,45.62,45.55,45.55,16610.0,43.9593,43.9979,43.9304,43.9304,16610.0
2024-08-30 13:10:00,45.55,45.58,45.5,45.51,24540.0,43.9304,43.9593,43.8822,43.8918,24540.0
2024-08-30 13:20:00,45.51,45.57,45.51,45.57,15759.0,43.8918,43.9497,43.8918,43.9497,15759.0
2024-08-30 13:30:00,45.57,45.59,45.54,45.55,24467.0,43.9497,43.969,43.9208,43.9304,24467.0
2024-08-30 13:40:00,45.55,45.58,45.51,45.57,20168.0,43.9304,43.9593,43.8918,43.9497,20168.0
2024-08-30 13:50:00,45.57,45.6,45.55,45.56,25448.0,43.9497,43.9786,43.9304,43.94,25448.0
2024-08-30 14:00:00,45.56,45.63,45.54,45.62,59775.0,43.94,44.0076,43.9208,43.9979,59775.0
2024-08-30 14:10:00,45.61,45.64,45.59,45.59,46319.0,43.9883,44.0172,43.969,43.969,46319.0
2024-08-30 14:20:00,45.59,45.64,45.58,45.59,41168.0,43.969,44.0172,43.9593,43.969,41168.0
2024-08-30 14:30:00,45.58,45.59,45.53,45.59,55796.0,43.9593,43.969,43.9111,43.969,55796.0
2024-08-30 14:40:00,45.58,45.6,45.54,45.58,28360.0,43.9593,43.9786,43.9208,43.9593,28360.0
2024-08-30 14:50:00,45.58,45.61,45.56,45.58,34350.0,43.9593,43.9883,43.94,43.9593,34350.0
2024-08-30 15:00:00,45.58,45.61,45.54,45.57,74878.0,43.9593,43.9883,43.9208,43.9497,74878.0
2024-08-30 15:10:00,45.56,45.57,45.46,45.53,145423.0,43.94,43.9497,43.8436,43.9111,145423.0
2024-08-30 15:20:00,45.53,45.61,45.52,45.58,87200.0,43.9111,43.9883,43.9015,43.9593,87200.0
2024-08-30 15:30:00,45.59,45.66,45.58,45.65,91717.0,43.969,44.0365,43.9593,44.0268,91717.0
2024-08-30 15:40:00,45.65,45.68,45.6,45.62,148461.0,44.0268,44.0558,43.9786,43.9979,148461.0
2024-08-30 15:50:00,45.61,45.81,45.59,45.77,540137.0,43.9883,44.1812,43.969,44.1426,540137.0
2024-09-03 09:30:00,45.46,45.48,45.19,45.24,89267.0,43.8436,43.8629,43.5832,43.6314,89267.0
2024-09-03 09:40:00,45.23,45.25,45.01,45.04,38141.0,43.6218,43.6411,43.4096,43.4385,38141.0
2024-09-03 09:50:00,45.04,45.07,44.89,45.05,50055.0,43.4385,43.4675,43.2939,43.4482,50055.0
2024-09-03 10:00:00,45.04,45.08,44.81,44.88,78956.0,43.4385,43.4771,43.2167,43.2842,78956.0
2024-09-03 10:10:00,44.88,44.91,44.77,44.81,42741.0,43.2842,43.3132,43.1781,43.2167,42741.0
2024-09-03 10:20:00,44.81,44.82,44.75,44.8,46677.0,43.2167,43.2264,43.1588,43.2071,46677.0
2024-09-03 10:30:00,44.78,44.85,44.73,44.77,48403.0,43.1878,43.2553,43.1396,43.1781,48403.0
2024-09-03 10:40:00,44.78,44.94,44.72,44.94,46060.0,43.1878,43.3421,43.1299,43.3421,46060.0
2024-09-03 10:50:00,44.94,45.04,44.91,45.04,32636.0,43.3421,43.4385,43.3132,43.4385,32636.0
2024-09-03 11:00:00,45.04,45.21,45.01,45.21,60137.0,43.4385,43.6025,43.4096,43.6025,60137.0
2024-09-03 11:10:00,45.22,45.22,45.14,45.2,42428.0,43.6121,43.6121,43.535,43.5928,42428.0
2024-09-03 11:20:00,45.2,45.34,45.15,45.3,41850.0,43.5928,43.7279,43.5446,43.6893,41850.0
2024-09-03 11:30:00,45.3,45.4,45.29,45.37,46486.0,43.6893,43.7857,43.6796,43.7568,46486.0
2024-09-03 11:40:00,45.36,45.36,45.29,45.33,55548.0,43.7472,43.7472,43.6796,43.7182,55548.0
2024-09-03 11:50:00,45.32,45.45,45.31,45.39,48131.0,43.7086,43.834,43.6989,43.7761,48131.0
2024-09-03 12:00:00,45.39,45.43,45.35,45.39,96254.0,43.7761,43.8147,43.7375,43.7761,96254.0
2024-09-03 12:10:00,45.4,45.44,45.37,45.38,26663.0,43.7857,43.8243,43.7568,43.7664,26663.0
2024-09-03 12:20:00,45.38,45.44,45.35,45.44,49989.0,43.7664,43.8243,43.7375,43.8243,49989.0
2024-09-03 12:30:00,45.44,45.48,45.41,45.48,37328.0,43.8243,43.8629,43.7954,43.8629,37328.0
2024-09-03 12:40:00,45.48,45.49,45.38,45.4,30292.0,43.8629,43.8725,43.7664,43.7857,30292.0
2024-09-03 12:50:00,45.4,45.46,45.38,45.41,25311.0,43.7857,43.8436,43.7664,43.7954,25311.0
2024-09-03 13:00:00,45.4,45.48,45.37,45.47,29718.0,43.7857,43.8629,43.7568,43.8532,29718.0
2024-09-03 13:10:00,45.47,45.53,45.44,45.53,34486.0,43.8532,43.9111,43.8243,43.9111,34486.0
2024-09-03 13:20:00,45.53,45.55,45.47,45.48,39467.0,43.9111,43.9304,43.8532,43.8629,39467.0
2024-09-03 13:30:00,45.48,45.52,45.44,45.52,57054.0,43.8629,43.9015,43.8243,43.9015,57054.0
2024-09-03 13:40:00,45.51,45.55,45.48,45.52,52433.0,43.8918,43.9304,43.8629,43.9015,52433.0
2024-09-03 13:50:00,45.53,45.58,45.5,45.55,43008.0,43.9111,43.9593,43.8822,43.9304,43008.0
2024-09-03 14:00:00,45.55,45.59,45.5,45.57,54997.0,43.9304,43.969,43.8822,43.9497,54997.0
2024-09-03 14:10:00,45.57,45.6,45.56,45.58,52970.0,43.9497,43.9786,43.94,43.9593,52970.0
2024-09-03 14:20:00,45.59,45.66,45.58,45.65,40412.0,43.969,44.0365,43.9593,44.0268,40412.0
2024-09-03 14:30:00,45.65,45.67,45.61,45.62,40886.0,44.0268,44.0461,43.9883,43.9979,40886.0
2024-09-03 14:40:00,45.62,45.64,45.56,45.56,45347.0,43.9979,44.0172,43.94,43.94,45347.0
2024-09-03 14:50:00,45.57,45.58,45.54,45.55,38511.0,43.9497,43.9593,43.9208,43.9304,38511.0
2024-09-03 15:00:00,45.55,45.59,45.54,45.57,35586.0,43.9304,43.969,43.9208,43.9497,35586.0
2024-09-03 15:10:00,45.56,45.65,45.56,45.64,41550.0,43.94,44.0268,43.94,44.0172,41550.0
2024-09-03 15:20:00,45.64,45.69,45.61,45.67,61842.0,44.0172,44.0654,43.9883,44.0461,61842.0
2024-09-03 15:30:00,45.68,45.69,45.44,45.45,77243.0,44.0558,44.0654,43.8243,43.834,77243.0
2024-09-03 15:40:00,45.45,45.47,45.35,45.44,154771.0,43.834,43.8532,43.7375,43.8243,154771.0
2024-09-03 15:50:00,45.44,45.59,45.36,45.56,507442.0,43.8243,43.969,43.7472,43.94,507442.0
2024-09-04 09:30:00,45.37,45.43,44.93,45.23,285044.0,43.7568,43.8147,43.3324,43.6218,285044.0
2024-09-04 09:40:00,45.23,45.28,45.09,45.13,110891.0,43.6218,43.67,43.4868,43.5253,110891.0
2024-09-04 09:50:00,45.1,45.23,45.04,45.2,102085.0,43.4964,43.6218,43.4385,43.5928,102085.0
2024-09-04 10:00:00,45.2,45.22,44.92,44.96,157115.0,43.5928,43.6121,43.3228,43.3614,157115.0
2024-09-04 10:10:00,44.97,44.97,44.7,44.82,143429.0,43.371,43.371,43.1106,43.2264,143429.0
2024-09-04 10:20:00,44.81,44.88,44.45,44.51,291674.0,43.2167,43.2842,42.8695,42.9274,291674.0
2024-09-04 10:30:00,44.48,44.53,44.33,44.34,167817.0,42.8984,42.9467,42.7538,42.7634,167817.0
2024-09-04 10:40:00,44.34,44.62,44.32,44.45,147714.0,42.7634,43.0335,42.7441,42.8695,147714.0
2024-09-04 10:50:00,44.46,44.49,44.34,44.37,124118.0,42.8792,42.9081,42.7634,42.7924,124118.0
2024-09-04 11:00:00,44.37,44.56,44.37,44.54,121644.0,42.7924,42.9756,42.7924,42.9563,121644.0
2024-09-04 11:10:00,44.54,44.56,44.37,44.44,83135.0,42.9563,42.9756,42.7924,42.8599,83135.0
2024-09-04 11:20:00,44.44,44.51,44.36,44.48,94846.0,42.8599,42.9274,42.7827,42.8984,94846.0
2024-09-04 11:30:00,44.48,44.56,44.45,44.48,67528.0,42.8984,42.9756,42.8695,42.8984,67528.0
2024-09-04 11:40:00,44.48,44.48,44.39,44.4,79305.0,42.8984,42.8984,42.8116,42.8213,79305.0
2024-09-04 11:50:00,44.4,44.48,44.37,44.45,97902.0,42.8213,42.8984,42.7924,42.8695,97902.0
2024-09-04 12:00:00,44.44,44.57,44.43,44.48,64900.0,42.8599,42.9852,42.8502,42.8984,64900.0
2024-09-04 12:10:00,44.5,44.52,44.35,44.36,68508.0,42.9177,42.937,42.7731,42.7827,68508.0
2024-09-04 12:20:00,44.35,44.48,44.34,44.38,40966.0,42.7731,42.8984,42.7634,42.802,40966.0
2024-09-04 12:30:00,44.37,44.44,44.36,44.4,60493.0,42.7924,42.8599,42.7827,42.8213,60493.0
2024-09-04 12:40:00,44.4,44.41,44.29,44.35,97081.0,42.8213,42.8309,42.7152,42.7731,97081.0
2024-09-04 12:50:00,44.35,44.56,44.33,44.51,264792.0,42.7731,42.9756,42.7538,42.9274,264792.0
2024-09-04 13:00:00,44.5,44.64,44.49,44.6,66776.0,42.9177,43.0528,42.9081,43.0142,66776.0
2024-09-04 13:10:00,44.6,44.6,44.44,44.45,64223.0,43.0142,43.0142,42.8599,42.8695,64223.0
2024-09-04 13:20:00,44.45,44.5,44.42,44.46,42923.0,42.8695,42.9177,42.8406,42.8792,42923.0
2024-09-04 13:30:00,44.45,44.47,44.37,44.42,175310.0,42.8695,42.8888,42.7924,42.8406,175310.0
2024-09-04 13:40:00,44.41,44.45,44.3,44.3,106534.0,42.8309,42.8695,42.7248,42.7248,106534.0
2024-09-04 13:50:00,44.3,44.34,44.23,44.32,79267.0,42.7248,42.7634,42.6573,42.7441,79267.0
2024-09-04 14:00:00,44.32,44.39,44.3,44.33,38876.0,42.7441,42.8116,42.7248,42.7538,38876.0
2024-09-04 14:10:00,44.33,44.35,44.29,44.3,41027.0,42.7538,42.7731,42.7152,42.7248,41027.0
2024-09-04 14:20:00,44.3,44.39,44.29,44.39,44830.0,42.7248,42.8116,42.7152,42.8116,44830.0
2024-09-04 14:30:00,44.38,44.39,44.36,44.38,79981.0,42.802,42.8116,42.7827,42.802,79981.0
2024-09-04 14:40:00,44.38,44.39,44.33,44.36,47260.0,42.802,42.8116,42.7538,42.7827,47260.0
2024-09-04 14:50:00,44.37,44.38,44.32,44.36,47918.0,42.7924,42.802,42.7441,42.7827,47918.0
2024-09-04 15:00:00,44.35,44.35,44.24,44.28,283048.0,42.7731,42.7731,42.667,42.7056,283048.0
2024-09-04 15:10:00,44.28,44.32,44.12,44.13,82267.0,42.7056,42.7441,42.5512,42.5609,82267.0
2024-09-04 15:20:00,44.13,44.24,44.13,44.23,84906.0,42.5609,42.667,42.5609,42.6573,84906.0
2024-09-04 15:30:00,44.23,44.24,44.1,44.22,124595.0,42.6573,42.667,42.532,42.6477,124595.0
2024-09-04 15:40:00,44.21,44.33,44.16,44.33,472895.0,42.638,42.7538,42.5898,42.7538,472895.0
2024-09-04 15:50:00,44.34,44.48,44.27,44.44,525991.0,42.7634,42.8984,42.6959,42.8599,525991.0
2024-09-05 09:30:00,44.74,44.77,44.51,44.66,105427.0,43.1492,43.1781,42.9274,43.072,105427.0
2024-09-05 09:40:00,44.66,44.79,44.64,44.66,39724.0,43.072,43.1974,43.0528,43.072,39724.0
2024-09-05 09:50:00,44.64,44.71,44.62,44.68,35477.0,43.0528,43.1203,43.0335,43.0913,35477.0
2024-09-05 10:00:00,44.66,44.9,44.65,44.9,101560.0,43.072,43.3035,43.0624,43.3035,101560.0
2024-09-05 10:10:00,44.9,44.91,44.79,44.87,76042.0,43.3035,43.3132,43.1974,43.2746,76042.0
2024-09-05 10:20:00,44.87,44.9,44.79,44.87,77254.0,43.2746,43.3035,43.1974,43.2746,77254.0
2024-09-05 10:30:00,44.87,44.98,44.86,44.95,55252.0,43.2746,43.3807,43.2649,43.3517,55252.0
2024-09-05 10:40:00,44.95,45.01,44.94,45.0,54343.0,43.3517,43.4096,43.3421,43.4,54343.0
2024-09-05 10:50:00,45.0,45.07,44.93,45.05,61272.0,43.4,43.4675,43.3324,43.4482,61272.0
2024-09-05 11:00:00,45.06,45.09,44.83,44.86,72823.0,43.4578,43.4868,43.236,43.2649,72823.0
2024-09-05 11:10:00,44.86,44.86,44.74,44.82,53207.0,43.2649,43.2649,43.1492,43.2264,53207.0
2024-09-05 11:20:00,44.83,44.85,44.73,44.75,71743.0,43.236,43.2553,43.1396,43.1588,71743.0
2024-09-05 11:30:00,44.75,44.78,44.7,44.73,43877.0,43.1588,43.1878,43.1106,43.1396,43877.0
2024-09-05 11:40:00,44.74,44.74,44.67,44.7,33485.0,43.1492,43.1492,43.0817,43.1106,33485.0
2024-09-05 11:50:00,44.7,44.72,44.61,44.61,45427.0,43.1106,43.1299,43.0238,43.0238,45427.0
2024-09-05 12:00:00,44.61,44.63,44.55,44.55,40403.0,43.0238,43.0431,42.966,42.966,40403.0
2024-09-05 12:10:00,44.55,44.58,44.5,44.55,34384.0,42.966,42.9949,42.9177,42.966,34384.0
2024-09-05 12:20:00,44.55,44.64,44.52,44.62,43332.0,42.966,43.0528,42.937,43.0335,43332.0
2024-09-05 12:30:00,44.63,44.67,44.6,44.65,32948.0,43.0431,43.0817,43.0142,43.0624,32948.0
2024-09-05 12:40:00,44.65,44.68,44.62,44.65,33355.0,43.0624,43.0913,43.0335,43.0624,33355.0
2024-09-05 12:50:00,44.65,44.68,44.63,44.64,48256.0,43.0624,43.0913,43.0431,43.0528,48256.0
2024-09-05 13:00:00,44.64,44.67,44.55,44.66,79361.0,43.0528,43.0817,42.966,43.072,79361.0
2024-09-05 13:10:00,44.67,44.73,44.63,44.73,22196.0,43.0817,43.1396,43.0431,43.1396,22196.0
2024-09-05 13:20:00,44.73,44.73,44.68,44.7,23513.0,43.1396,43.1396,43.0913,43.1106,23513.0
2024-09-05 13:30:00,44.69,44.78,44.66,44.76,42879.0,43.101,43.1878,43.072,43.1685,42879.0
2024-09-05 13:40:00,44.76,44.79,44.71,44.76,38320.0,43.1685,43.1974,43.1203,43.1685,38320.0
2024-09-05 13:50:00,44.75,44.79,44.72,44.79,37910.0,43.1588,43.1974,43.1299,43.1974,37910.0
2024-09-05 14:00:00,44.79,44.8,44.74,44.78,33806.0,43.1974,43.2071,43.1492,43.1878,33806.0
2024-09-05 14:10:00,44.77,44.78,44.73,44.76,52302.0,43.1781,43.1878,43.1396,43.1685,52302.0
2024-09-05 14:20:00,44.77,44.8,44.75,44.75,38370.0,43.1781,43.2071,43.1588,43.1588,38370.0
2024-09-05 14:30:00,44.75,44.82,44.74,44.81,48065.0,43.1588,43.2264,43.1492,43.2167,48065.0
2024-09-05 14:40:00,44.82,44.83,44.79,44.82,51230.0,43.2264,43.236,43.1974,43.2264,51230.0
2024-09-05 14:50:00,44.82,44.86,44.78,44.8,84470.0,43.2264,43.2649,43.1878,43.2071,84470.0
2024-09-05 15:00:00,44.79,44.79,44.71,44.77,54828.0,43.1974,43.1974,43.1203,43.1781,54828.0
2024-09-05 15:10:00,44.77,44.78,44.69,44.7,80944.0,43.1781,43.1878,43.101,43.1106,80944.0
2024-09-05 15:20:00,44.7,44.71,44.67,44.71,63989.0,43.1106,43.1203,43.0817,43.1203,63989.0
2024-09-05 15:30:00,44.71,44.82,44.7,44.78,127357.0,43.1203,43.2264,43.1106,43.1878,127357.0
2024-09-05 15:40:00,44.77,44.83,44.75,44.82,174597.0,43.1781,43.236,43.1588,43.2264,174597.0
2024-09-05 15:50:00,44.83,44.84,44.75,44.84,519378.0,43.236,43.2456,43.1588,43.2456,519378.0
2024-09-06 09:30:00,44.84,45.3,44.84,45.04,159152.0,43.2456,43.6893,43.2456,43.4385,159152.0
2024-09-06 09:40:00,45.05,45.08,44.95,45.0,43484.0,43.4482,43.4771,43.3517,43.4,43484.0
2024-09-06 09:50:00,45.01,45.07,44.88,44.91,116935.0,43.4096,43.4675,43.2842,43.3132,116935.0
2024-09-06 10:00:00,44.91,44.99,44.8,44.88,49067.0,43.3132,43.3903,43.2071,43.2842,49067.0
2024-09-06 10:10:00,44.86,44.9,44.68,44.76,252571.0,43.2649,43.3035,43.0913,43.1685,252571.0
2024-09-06 10:20:00,44.78,44.82,44.66,44.69,168749.0,43.1878,43.2264,43.072,43.101,168749.0
2024-09-06 10:30:00,44.69,44.75,44.53,44.64,101160.0,43.101,43.1588,42.9467,43.0528,101160.0
2024-09-06 10:40:00,44.67,44.72,44.52,44.59,37418.0,43.0817,43.1299,42.937,43.0045,37418.0
2024-09-06 10:50:00,44.59,44.6,44.48,44.55,37781.0,43.0045,43.0142,42.8984,42.966,37781.0
2024-09-06 11:00:00,44.56,44.77,44.53,44.53,73735.0,42.9756,43.1781,42.9467,42.9467,73735.0
2024-09-06 11:10:00,44.54,44.56,44.39,44.44,47387.0,42.9563,42.9756,42.8116,42.8599,47387.0
2024-09-06 11:20:00,44.45,44.48,44.31,44.41,142870.0,42.8695,42.8984,42.7345,42.8309,142870.0
2024-09-06 11:30:00,44.41,44.55,44.38,44.52,39390.0,42.8309,42.966,42.802,42.937,39390.0
2024-09-06 11:40:00,44.52,44.53,44.43,44.48,64588.0,42.937,42.9467,42.8502,42.8984,64588.0
2024-09-06 11:50:00,44.47,44.47,44.38,44.4,58488.0,42.8888,42.8888,42.802,42.8213,58488.0
2024-09-06 12:00:00,44.39,44.45,44.33,44.38,41539.0,42.8116,42.8695,42.7538,42.802,41539.0
2024-09-06 12:10:00,44.39,44.39,44.29,44.3,20738.0,42.8116,42.8116,42.7152,42.7248,20738.0
2024-09-06 12:20:00,44.3,44.3,44.2,44.23,101629.0,42.7248,42.7248,42.6284,42.6573,101629.0
2024-09-06 12:30:00,44.23,44.39,44.22,44.31,83518.0,42.6573,42.8116,42.6477,42.7345,83518.0
2024-09-06 12:40:00,44.3,44.35,44.29,44.32,17804.0,42.7248,42.7731,42.7152,42.7441,17804.0
2024-09-06 12:50:00,44.31,44.37,44.31,44.34,23658.0,42.7345,42.7924,42.7345,42.7634,23658.0
2024-09-06 13:00:00,44.34,44.36,44.29,44.34,20108.0,42.7634,42.7827,42.7152,42.7634,20108.0
2024-09-06 13:10:00,44.34,44.37,44.3,44.31,38079.0,42.7634,42.7924,42.7248,42.7345,38079.0
2024-09-06 13:20:00,44.31,44.4,44.31,44.34,38196.0,42.7345,42.8213,42.7345,42.7634,38196.0
2024-09-06 13:30:00,44.33,44.33,44.23,44.23,89799.0,42.7538,42.7538,42.6573,42.6573,89799.0
2024-09-06 13:40:00,44.23,44.27,44.15,44.25,182411.0,42.6573,42.6959,42.5802,42.6766,182411.0
2024-09-06 13:50:00,44.25,44.3,44.21,44.25,35171.0,42.6766,42.7248,42.638,42.6766,35171.0
2024-09-06 14:00:00,44.26,44.26,44.18,44.19,34571.0,42.6863,42.6863,42.6091,42.6188,34571.0
2024-09-06 14:10:00,44.19,44.21,44.15,44.2,41645.0,42.6188,42.638,42.5802,42.6284,41645.0
2024-09-06 14:20:00,44.2,44.22,44.16,44.19,27464.0,42.6284,42.6477,42.5898,42.6188,27464.0
2024-09-06 14:30:00,44.21,44.25,44.15,44.16,37259.0,42.638,42.6766,42.5802,42.5898,37259.0
2024-09-06 14:40:00,44.16,44.21,44.13,44.2,37807.0,42.5898,42.638,42.5609,42.6284,37807.0
2024-09-06 14:50:00,44.21,44.26,44.16,44.23,35381.0,42.638,42.6863,42.5898,42.6573,35381.0
2024-09-06 15:00:00,44.24,44.35,44.24,44.33,57987.0,42.667,42.7731,42.667,42.7538,57987.0
2024-09-06 15:10:00,44.33,44.38,44.3,44.34,43113.0,42.7538,42.802,42.7248,42.7634,43113.0
2024-09-06 15:20:00,44.34,44.4,44.32,44.34,31540.0,42.7634,42.8213,42.7441,42.7634,31540.0
2024-09-06 15:30:00,44.34,44.34,44.18,44.23,56012.0,42.7634,42.7634,42.6091,42.6573,56012.0
2024-09-06 15:40:00,44.23,44.32,44.21,44.31,68261.0,42.6573,42.7441,42.638,42.7345,68261.0
2024-09-06 15:50:00,44.31,44.31,44.19,44.28,384642.0,42.7345,42.7345,42.6188,42.7056,384642.0
2024-09-09 09:30:00,44.41,44.45,44.23,44.36,90358.0,42.8309,42.8695,42.6573,42.7827,90358.0
2024-09-09 09:40:00,44.38,44.4,44.11,44.14,35856.0,42.802,42.8213,42.5416,42.5705,35856.0
2024-09-09 09:50:00,44.14,44.22,44.09,44.13,22600.0,42.5705,42.6477,42.5223,42.5609,22600.0
2024-09-09 10:00:00,44.13,44.37,44.13,44.37,42139.0,42.5609,42.7924,42.5609,42.7924,42139.0
2024-09-09 10:10:00,44.37,44.41,44.3,44.39,52846.0,42.7924,42.8309,42.7248,42.8116,52846.0
2024-09-09 10:20:00,44.39,44.43,44.29,44.3,48780.0,42.8116,42.8502,42.7152,42.7248,48780.0
2024-09-09 10:30:00,44.3,44.36,44.29,44.35,36079.0,42.7248,42.7827,42.7152,42.7731,36079.0
2024-09-09 10:40:00,44.34,44.38,44.33,44.38,21398.0,42.7634,42.802,42.7538,42.802,21398.0
2024-09-09 10:50:00,44.38,44.41,44.35,44.4,25016.0,42.802,42.8309,42.7731,42.8213,25016.0
2024-09-09 11:00:00,44.39,44.42,44.35,44.39,30594.0,42.8116,42.8406,42.7731,42.8116,30594.0
2024-09-09 11:10:00,44.39,44.4,44.3,44.31,65817.0,42.8116,42.8213,42.7248,42.7345,65817.0
2024-09-09 11:20:00,44.33,44.38,44.32,44.38,22140.0,42.7538,42.802,42.7441,42.802,22140.0
2024-09-09 11:30:00,44.4,44.47,44.37,44.47,51202.0,42.8213,42.8888,42.7924,42.8888,51202.0
2024-09-09 11:40:00,44.48,44.58,44.46,44.57,33642.0,42.8984,42.9949,42.8792,42.9852,33642.0
2024-09-09 11:50:00,44.57,44.59,44.51,44.52,27861.0,42.9852,43.0045,42.9274,42.937,27861.0
2024-09-09 12:00:00,44.51,44.56,44.49,44.55,22439.0,42.9274,42.9756,42.9081,42.966,22439.0
2024-09-09 12:10:00,44.55,44.63,44.55,44.63,39002.0,42.966,43.0431,42.966,43.0431,39002.0
2024-09-09 12:20:00,44.62,44.62,44.54,44.57,37222.0,43.0335,43.0335,42.9563,42.9852,37222.0
2024-09-09 12:30:00,44.58,44.59,44.54,44.57,31086.0,42.9949,43.0045,42.9563,42.9852,31086.0
2024-09-09 12:40:00,44.57,44.64,44.56,44.61,40049.0,42.9852,43.0528,42.9756,43.0238,40049.0
2024-09-09 12:50:00,44.61,44.62,44.56,44.58,58033.0,43.0238,43.0335,42.9756,42.9949,58033.0
2024-09-09 13:00:00,44.58,44.61,44.56,44.59,37997.0,42.9949,43.0238,42.9756,43.0045,37997.0
2024-09-09 13:10:00,44.59,44.63,44.54,44.55,46610.0,43.0045,43.0431,42.9563,42.966,46610.0
2024-09-09 13:20:00,44.55,44.59,44.54,44.57,24753.0,42.966,43.0045,42.9563,42.9852,24753.0
2024-09-09 13:30:00,44.56,44.57,44.51,44.53,79285.0,42.9756,42.9852,42.9274,42.9467,79285.0
2024-09-09 13:40:00,44.54,44.54,44.44,44.53,48213.0,42.9563,42.9563,42.8599,42.9467,48213.0
2024-09-09 13:50:00,44.53,44.59,44.52,44.55,22452.0,42.9467,43.0045,42.937,42.966,22452.0
2024-09-09 14:00:00,44.55,44.6,44.53,44.57,38076.0,42.966,43.0142,42.9467,42.9852,38076.0
2024-09-09 14:10:00,44.56,44.59,44.5,44.53,73068.0,42.9756,43.0045,42.9177,42.9467,73068.0
2024-09-09 14:20:00,44.53,44.54,44.5,44.51,48151.0,42.9467,42.9563,42.9177,42.9274,48151.0
2024-09-09 14:30:00,44.51,44.53,44.45,44.45,33066.0,42.9274,42.9467,42.8695,42.8695,33066.0
2024-09-09 14:40:00,44.46,44.54,44.46,44.53,31071.0,42.8792,42.9563,42.8792,42.9467,31071.0
2024-09-09 14:50:00,44.53,44.54,44.51,44.53,31783.0,42.9467,42.9563,42.9274,42.9467,31783.0
2024-09-09 15:00:00,44.54,44.56,44.5,44.55,54173.0,42.9563,42.9756,42.9177,42.966,54173.0
2024-09-09 15:10:00,44.55,44.57,44.51,44.53,73852.0,42.966,42.9852,42.9274,42.9467,73852.0
2024-09-09 15:20:00,44.53,44.59,44.51,44.59,94548.0,42.9467,43.0045,42.9274,43.0045,94548.0
2024-09-09 15:30:00,44.59,44.59,44.52,44.55,76104.0,43.0045,43.0045,42.937,42.966,76104.0
2024-09-09 15:40:00,44.55,44.61,44.53,44.57,145689.0,42.966,43.0238,42.9467,42.9852,145689.0
2024-09-09 15:50:00,44.57,44.58,44.41,44.54,444980.0,42.9852,42.9949,42.8309,42.9563,444980.0
2024-09-10 09:30:00,44.7,44.75,44.54,44.66,63507.0,43.1106,43.1588,42.9563,43.072,63507.0
2024-09-10 09:40:00,44.66,44.7,44.58,44.68,65258.0,43.072,43.1106,42.9949,43.0913,65258.0
2024-09-10 09:50:00,44.69,44.69,44.59,44.68,47324.0,43.101,43.101,43.0045,43.0913,47324.0
2024-09-10 10:00:00,44.69,44.73,44.61,44.71,56265.0,43.101,43.1396,43.0238,43.1203,56265.0
2024-09-10 10:10:00,44.71,44.74,44.63,44.69,78796.0,43.1203,43.1492,43.0431,43.101,78796.0
2024-09-10 10:20:00,44.7,44.74,44.44,44.53,202690.0,43.1106,43.1492,42.8599,42.9467,202690.0
2024-09-10 10:30:00,44.53,44.66,44.52,44.63,65664.0,42.9467,43.072,42.937,43.0431,65664.0
2024-09-10 10:40:00,44.63,44.86,44.63,44.86,69452.0,43.0431,43.2649,43.0431,43.2649,69452.0
2024-09-10 10:50:00,44.85,44.87,44.8,44.85,78466.0,43.2553,43.2746,43.2071,43.2553,78466.0
2024-09-10 11:00:00,44.86,44.9,44.82,44.9,57377.0,43.2649,43.3035,43.2264,43.3035,57377.0
2024-09-10 11:10:00,44.92,44.95,44.88,44.91,35384.0,43.3228,43.3517,43.2842,43.3132,35384.0
2024-09-10 11:20:00,44.91,44.96,44.84,44.85,86564.0,43.3132,43.3614,43.2456,43.2553,86564.0
2024-09-10 11:30:00,44.85,44.87,44.73,44.73,54255.0,43.2553,43.2746,43.1396,43.1396,54255.0
2024-09-10 11:40:00,44.74,44.77,44.65,44.68,65019.0,43.1492,43.1781,43.0624,43.0913,65019.0
2024-09-10 11:50:00,44.68,44.73,44.63,44.63,57322.0,43.0913,43.1396,43.0431,43.0431,57322.0
2024-09-10 12:00:00,44.64,44.66,44.6,44.64,55049.0,43.0528,43.072,43.0142,43.0528,55049.0
2024-09-10 12:10:00,44.65,44.71,44.62,44.71,85810.0,43.0624,43.1203,43.0335,43.1203,85810.0
2024-09-10 12:20:00,44.71,44.72,44.64,44.66,50749.0,43.1203,43.1299,43.0528,43.072,50749.0
2024-09-10 12:30:00,44.65,44.68,44.62,44.63,67762.0,43.0624,43.0913,43.0335,43.0431,67762.0
2024-09-10 12:40:00,44.63,44.65,44.57,44.59,60412.0,43.0431,43.0624,42.9852,43.0045,60412.0
2024-09-10 12:50:00,44.59,44.67,44.58,44.65,71638.0,43.0045,43.0817,42.9949,43.0624,71638.0
2024-09-10 13:00:00,44.65,44.68,44.64,44.67,97698.0,43.0624,43.0913,43.0528,43.0817,97698.0
2024-09-10 13:10:00,44.68,44.7,44.64,44.66,36472.0,43.0913,43.1106,43.0528,43.072,36472.0
2024-09-10 13:20:00,44.65,44.66,44.56,44.58,97463.0,43.0624,43.072,42.9756,42.9949,97463.0
2024-09-10 13:30:00,44.59,44.63,44.5,44.53,43488.0,43.0045,43.0431,42.9177,42.9467,43488.0
2024-09-10 13:40:00,44.54,44.56,44.5,44.53,38305.0,42.9563,42.9756,42.9177,42.9467,38305.0
2024-09-10 13:50:00,44.53,44.54,44.48,44.5,96559.0,42.9467,42.9563,42.8984,42.9177,96559.0
2024-09-10 14:00:00,44.51,44.52,44.35,44.39,123635.0,42.9274,42.937,42.7731,42.8116,123635.0
2024-09-10 14:10:00,44.38,44.39,44.32,44.36,44404.0,42.802,42.8116,42.7441,42.7827,44404.0
2024-09-10 14:20:00,44.37,44.46,44.37,44.46,34844.0,42.7924,42.8792,42.7924,42.8792,34844.0
2024-09-10 14:30:00,44.46,44.55,44.45,44.51,37851.0,42.8792,42.966,42.8695,42.9274,37851.0
2024-09-10 14:40:00,44.51,44.53,44.49,44.52,51753.0,42.9274,42.9467,42.9081,42.937,51753.0
2024-09-10 14:50:00,44.52,44.58,44.51,44.56,27193.0,42.937,42.9949,42.9274,42.9756,27193.0
2024-09-10 15:00:00,44.54,44.55,44.49,44.52,70721.0,42.9563,42.966,42.9081,42.937,70721.0
2024-09-10 15:10:00,44.51,44.53,44.49,44.52,42543.0,42.9274,42.9467,42.9081,42.937,42543.0
2024-09-10 15:20:00,44.53,44.58,44.52,44.55,31419.0,42.9467,42.9949,42.937,42.966,31419.0
2024-09-10 15:30:00,44.55,44.56,44.49,44.54,55847.0,42.966,42.9756,42.9081,42.9563,55847.0
2024-09-10 15:40:00,44.55,44.62,44.54,44.59,66533.0,42.966,43.0335,42.9563,43.0045,66533.0
2024-09-10 15:50:00,44.59,44.81,44.59,44.79,359629.0,43.0045,43.2167,43.0045,43.1974,359629.0
2024-09-11 09:30:00,44.55,44.68,44.26,44.27,215678.0,42.966,43.0913,42.6863,42.6959,215678.0
2024-09-11 09:40:00,44.27,44.34,44.24,44.25,92572.0,42.6959,42.7634,42.667,42.6766,92572.0
2024-09-11 09:50:00,44.25,44.33,44.19,44.19,175805.0,42.6766,42.7538,42.6188,42.6188,175805.0
2024-09-11 10:00:00,44.19,44.2,44.03,44.16,82714.0,42.6188,42.6284,42.4644,42.5898,82714.0
2024-09-11 10:10:00,44.15,44.15,44.05,44.08,98694.0,42.5802,42.5802,42.4837,42.5127,98694.0
2024-09-11 10:20:00,44.08,44.11,43.98,44.08,64671.0,42.5127,42.5416,42.4162,42.5127,64671.0
2024-09-11 10:30:00,44.08,44.1,43.99,44.07,49158.0,42.5127,42.532,42.4259,42.503,49158.0
2024-09-11 10:40:00,44.07,44.1,44.02,44.04,47561.0,42.503,42.532,42.4548,42.4741,47561.0
2024-09-11 10:50:00,44.03,44.15,44.03,44.14,32361.0,42.4644,42.5802,42.4644,42.5705,32361.0
2024-09-11 11:00:00,44.15,44.27,44.11,44.22,110377.0,42.5802,42.6959,42.5416,42.6477,110377.0
2024-09-11 11:10:00,44.22,44.25,44.2,44.24,64219.0,42.6477,42.6766,42.6284,42.667,64219.0
2024-09-11 11:20:00,44.23,44.28,44.17,44.23,76418.0,42.6573,42.7056,42.5995,42.6573,76418.0
2024-09-11 11:30:00,44.24,44.4,44.24,44.39,43598.0,42.667,42.8213,42.667,42.8116,43598.0
2024-09-11 11:40:00,44.39,44.46,44.37,44.41,38340.0,42.8116,42.8792,42.7924,42.8309,38340.0
2024-09-11 11:50:00,44.43,44.5,44.35,44.4,40833.0,42.8502,42.9177,42.7731,42.8213,40833.0
2024-09-11 12:00:00,44.41,44.45,44.31,44.42,34317.0,42.8309,42.8695,42.7345,42.8406,34317.0
2024-09-11 12:10:00,44.41,44.45,44.35,44.39,28995.0,42.8309,42.8695,42.7731,42.8116,28995.0
2024-09-11 12:20:00,44.4,44.41,44.37,44.38,25511.0,42.8213,42.8309,42.7924,42.802,25511.0
2024-09-11 12:30:00,44.39,44.44,44.35,44.41,26298.0,42.8116,42.8599,42.7731,42.8309,26298.0
2024-09-11 12:40:00,44.41,44.54,44.4,44.51,37297.0,42.8309,42.9563,42.8213,42.9274,37297.0
2024-09-11 12:50:00,44.51,44.55,44.45,44.48,44143.0,42.9274,42.966,42.8695,42.8984,44143.0
2024-09-11 13:00:00,44.47,44.55,44.47,44.51,23565.0,42.8888,42.966,42.8888,42.9274,23565.0
2024-09-11 13:10:00,44.48,44.55,44.48,44.53,34422.0,42.8984,42.966,42.8984,42.9467,34422.0
2024-09-11 13:20:00,44.53,44.53,44.47,44.48,32029.0,42.9467,42.9467,42.8888,42.8984,32029.0
2024-09-11 13:30:00,44.48,44.57,44.47,44.55,22701.0,42.8984,42.9852,42.8888,42.966,22701.0
2024-09-11 13:40:00,44.55,44.61,44.53,44.59,59525.0,42.966,43.0238,42.9467,43.0045,59525.0
2024-09-11 13:50:00,44.59,44.61,44.52,44.55,27102.0,43.0045,43.0238,42.937,42.966,27102.0
2024-09-11 14:00:00,44.54,44.61,44.49,44.56,47035.0,42.9563,43.0238,42.9081,42.9756,47035.0
2024-09-11 14:10:00,44.58,44.59,44.5,44.53,25700.0,42.9949,43.0045,42.9177,42.9467,25700.0
2024-09-11 14:20:00,44.52,44.57,44.51,44.52,36470.0,42.937,42.9852,42.9274,42.937,36470.0
2024-09-11 14:30:00,44.53,44.66,44.52,44.66,30652.0,42.9467,43.072,42.937,43.072,30652.0
2024-09-11 14:40:00,44.67,44.74,44.66,44.71,58278.0,43.0817,43.1492,43.072,43.1203,58278.0
2024-09-11 14:50:00,44.71,44.71,44.61,44.61,41371.0,43.1203,43.1203,43.0238,43.0238,41371.0
2024-09-11 15:00:00,44.61,44.64,44.58,44.61,33937.0,43.0238,43.0528,42.9949,43.0238,33937.0
2024-09-11 15:10:00,44.62,44.63,44.59,44.62,22538.0,43.0335,43.0431,43.0045,43.0335,22538.0
2024-09-11 15:20:00,44.61,44.66,44.59,44.66,68176.0,43.0238,43.072,43.0045,43.072,68176.0
2024-09-11 15:30:00,44.65,44.67,44.59,44.59,53617.0,43.0624,43.0817,43.0045,43.0045,53617.0
2024-09-11 15:40:00,44.59,44.6,44.47,44.57,72727.0,43.0045,43.0142,42.8888,42.9852,72727.0
2024-09-11 15:50:00,44.56,44.66,44.46,44.56,451023.0,42.9756,43.072,42.8792,42.9756,451023.0
2024-09-12 09:30:00,44.62,44.72,44.49,44.69,63137.0,43.0335,43.1299,42.9081,43.101,63137.0
2024-09-12 09:40:00,44.71,44.78,44.6,44.66,33641.0,43.1203,43.1878,43.0142,43.072,33641.0
2024-09-12 09:50:00,44.67,44.74,44.59,44.61,30901.0,43.0817,43.1492,43.0045,43.0238,30901.0
2024-09-12 10:00:00,44.6,44.85,44.54,44.83,56264.0,43.0142,43.2553,42.9563,43.236,56264.0
2024-09-12 10:10:00,44.82,44.9,44.76,44.86,46854.0,43.2264,43.3035,43.1685,43.2649,46854.0
2024-09-12 10:20:00,44.85,44.93,44.82,44.88,51791.0,43.2553,43.3324,43.2264,43.2842,51791.0
2024-09-12 10:30:00,44.89,44.94,44.83,44.93,40172.0,43.2939,43.3421,43.236,43.3324,40172.0
2024-09-12 10:40:00,44.93,45.0,44.89,44.98,24134.0,43.3324,43.4,43.2939,43.3807,24134.0
2024-09-12 10:50:00,45.0,45.0,44.88,44.89,34042.0,43.4,43.4,43.2842,43.2939,34042.0
2024-09-12 11:00:00,44.88,44.96,44.87,44.91,30767.0,43.2842,43.3614,43.2746,43.3132,30767.0
2024-09-12 11:10:00,44.91,45.0,44.9,44.95,38071.0,43.3132,43.4,43.3035,43.3517,38071.0
2024-09-12 11:20:00,44.97,45.08,44.96,45.05,39391.0,43.371,43.4771,43.3614,43.4482,39391.0
2024-09-12 11:30:00,45.05,45.05,44.96,45.0,53169.0,43.4482,43.4482,43.3614,43.4,53169.0
2024-09-12 11:40:00,44.98,45.03,44.98,45.0,35044.0,43.3807,43.4289,43.3807,43.4,35044.0
2024-09-12 11:50:00,44.99,45.01,44.95,44.97,39639.0,43.3903,43.4096,43.3517,43.371,39639.0
2024-09-12 12:00:00,44.96,45.09,44.96,45.09,27495.0,43.3614,43.4868,43.3614,43.4868,27495.0
2024-09-12 12:10:00,45.09,45.14,45.04,45.14,70882.0,43.4868,43.535,43.4385,43.535,70882.0
2024-09-12 12:20:00,45.15,45.18,45.11,45.12,60721.0,43.5446,43.5736,43.506,43.5157,60721.0
2024-09-12 12:30:00,45.12,45.16,45.07,45.15,196023.0,43.5157,43.5543,43.4675,43.5446,196023.0
2024-09-12 12:40:00,45.14,45.22,45.13,45.19,23927.0,43.535,43.6121,43.5253,43.5832,23927.0
2024-09-12 12:50:00,45.18,45.32,45.18,45.32,69719.0,43.5736,43.7086,43.5736,43.7086,69719.0
2024-09-12 13:00:00,45.32,45.38,45.23,45.25,51886.0,43.7086,43.7664,43.6218,43.6411,51886.0
2024-09-12 13:10:00,45.25,45.25,45.14,45.18,54127.0,43.6411,43.6411,43.535,43.5736,54127.0
2024-09-12 13:20:00,45.18,45.25,45.15,45.21,39149.0,43.5736,43.6411,43.5446,43.6025,39149.0
2024-09-12 13:30:00,45.21,45.23,45.18,45.2,21616.0,43.6025,43.6218,43.5736,43.5928,21616.0
2024-09-12 13:40:00,45.2,45.26,45.2,45.21,35022.0,43.5928,43.6507,43.5928,43.6025,35022.0
2024-09-12 13:50:00,45.2,45.22,45.09,45.11,48410.0,43.5928,43.6121,43.4868,43.506,48410.0
2024-09-12 14:00:00,45.12,45.16,45.1,45.13,37643.0,43.5157,43.5543,43.4964,43.5253,37643.0
2024-09-12 14:10:00,45.15,45.18,45.11,45.12,96088.0,43.5446,43.5736,43.506,43.5157,96088.0
2024-09-12 14:20:00,45.12,45.2,45.11,45.14,49783.0,43.5157,43.5928,43.506,43.535,49783.0
2024-09-12 14:30:00,45.16,45.18,45.13,45.15,38083.0,43.5543,43.5736,43.5253,43.5446,38083.0
2024-09-12 14:40:00,45.15,45.17,45.12,45.14,44268.0,43.5446,43.5639,43.5157,43.535,44268.0
2024-09-12 14:50:00,45.14,45.15,44.99,45.09,148011.0,43.535,43.5446,43.3903,43.4868,148011.0
2024-09-12 15:00:00,45.09,45.11,45.04,45.09,41347.0,43.4868,43.506,43.4385,43.4868,41347.0
2024-09-12 15:10:00,45.08,45.18,45.07,45.14,66806.0,43.4771,43.5736,43.4675,43.535,66806.0
2024-09-12 15:20:00,45.13,45.19,45.11,45.18,55204.0,43.5253,43.5832,43.506,43.5736,55204.0
2024-09-12 15:30:00,45.18,45.29,45.16,45.27,197033.0,43.5736,43.6796,43.5543,43.6604,197033.0
2024-09-12 15:40:00,45.27,45.33,45.2,45.22,134831.0,43.6604,43.7182,43.5928,43.6121,134831.0
2024-09-12 15:50:00,45.21,45.24,45.08,45.1,729966.0,43.6025,43.6314,43.4771,43.4964,729966.0
2024-09-13 09:30:00,44.79,44.86,44.64,44.76,67380.0,43.6531,43.7213,43.5069,43.6239,67380.0
2024-09-13 09:40:00,44.8,44.97,44.79,44.93,125899.0,43.6628,43.8285,43.6531,43.7895,125899.0
2024-09-13 09:50:00,44.93,44.97,44.79,44.81,41607.0,43.7895,43.8285,43.6531,43.6726,41607.0
2024-09-13 10:00:00,44.82,44.83,44.66,44.75,58612.0,43.6823,43.6921,43.5264,43.6141,58612.0
2024-09-13 10:10:00,44.75,44.83,44.75,44.77,31937.0,43.6141,43.6921,43.6141,43.6336,31937.0
2024-09-13 10:20:00,44.78,44.88,44.75,44.8,28808.0,43.6433,43.7408,43.6141,43.6628,28808.0
2024-09-13 10:30:00,44.81,44.87,44.78,44.86,14968.0,43.6726,43.7311,43.6433,43.7213,14968.0
2024-09-13 10:40:00,44.87,44.91,44.83,44.88,15032.0,43.7311,43.77,43.6921,43.7408,15032.0
2024-09-13 10:50:00,44.87,44.89,44.82,44.86,21752.0,43.7311,43.7506,43.6823,43.7213,21752.0
2024-09-13 11:00:00,44.86,44.86,44.7,44.74,18928.0,43.7213,43.7213,43.5654,43.6044,18928.0
2024-09-13 11:10:00,44.75,44.81,44.72,44.76,38790.0,43.6141,43.6726,43.5849,43.6239,38790.0
2024-09-13 11:20:00,44.76,44.82,44.74,44.77,26728.0,43.6239,43.6823,43.6044,43.6336,26728.0
2024-09-13 11:30:00,44.77,44.81,44.74,44.76,29171.0,43.6336,43.6726,43.6044,43.6239,29171.0
2024-09-13 11:40:00,44.76,44.87,44.76,44.83,27071.0,43.6239,43.7311,43.6239,43.6921,27071.0
2024-09-13 11:50:00,44.82,44.86,44.81,44.86,18867.0,43.6823,43.7213,43.6726,43.7213,18867.0
2024-09-13 12:00:00,44.87,44.87,44.81,44.87,13089.0,43.7311,43.7311,43.6726,43.7311,13089.0
2024-09-13 12:10:00,44.87,44.88,44.84,44.88,18942.0,43.7311,43.7408,43.7018,43.7408,18942.0
2024-09-13 12:20:00,44.87,44.92,44.85,44.86,28301.0,43.7311,43.7798,43.7116,43.7213,28301.0
2024-09-13 12:30:00,44.85,44.92,44.84,44.88,48794.0,43.7116,43.7798,43.7018,43.7408,48794.0
2024-09-13 12:40:00,44.89,44.92,44.86,44.88,16314.0,43.7506,43.7798,43.7213,43.7408,16314.0
2024-09-13 12:50:00,44.87,44.9,44.85,44.86,13725.0,43.7311,43.7603,43.7116,43.7213,13725.0
2024-09-13 13:00:00,44.85,44.9,44.84,44.89,8971.0,43.7116,43.7603,43.7018,43.7506,8971.0
2024-09-13 13:10:00,44.9,44.92,44.88,44.89,9986.0,43.7603,43.7798,43.7408,43.7506,9986.0
2024-09-13 13:20:00,44.89,44.89,44.85,44.89,25429.0,43.7506,43.7506,43.7116,43.7506,25429.0
2024-09-13 13:30:00,44.89,44.98,44.89,44.97,15999.0,43.7506,43.8383,43.7506,43.8285,15999.0
2024-09-13 13:40:00,44.96,44.98,44.93,44.94,16185.0,43.8188,43.8383,43.7895,43.7993,16185.0
2024-09-13 13:50:00,44.93,44.95,44.91,44.91,49204.0,43.7895,43.809,43.77,43.77,49204.0
2024-09-13 14:00:00,44.91,44.92,44.84,44.91,22262.0,43.77,43.7798,43.7018,43.77,22262.0
2024-09-13 14:10:00,44.91,44.96,44.89,44.93,20872.0,43.77,43.8188,43.7506,43.7895,20872.0
2024-09-13 14:20:00,44.92,44.93,44.83,44.84,28887.0,43.7798,43.7895,43.6921,43.7018,28887.0
2024-09-13 14:30:00,44.84,44.89,44.81,44.89,51149.0,43.7018,43.7506,43.6726,43.7506,51149.0
2024-09-13 14:40:00,44.88,44.93,44.86,44.91,46124.0,43.7408,43.7895,43.7213,43.77,46124.0
2024-09-13 14:50:00,44.91,44.96,44.89,44.95,67003.0,43.77,43.8188,43.7506,43.809,67003.0
2024-09-13 15:00:00,44.94,44.97,44.92,44.94,35431.0,43.7993,43.8285,43.7798,43.7993,35431.0
2024-09-13 15:10:00,44.94,44.98,44.94,44.97,34709.0,43.7993,43.8383,43.7993,43.8285,34709.0
2024-09-13 15:20:00,44.97,45.01,44.97,45.0,39512.0,43.8285,43.8675,43.8285,43.8578,39512.0
2024-09-13 15:30:00,44.99,45.03,44.98,45.02,45901.0,43.848,43.887,43.8383,43.8773,45901.0
2024-09-13 15:40:00,45.03,45.07,44.98,44.98,60111.0,43.887,43.926,43.8383,43.8383,60111.0
2024-09-13 15:50:00,44.99,45.05,44.93,45.04,272054.0,43.848,43.9065,43.7895,43.8967,272054.0
2024-09-16 09:30:00,45.46,45.64,45.3,45.37,193383.0,44.3061,44.4815,44.1501,44.2184,193383.0
2024-09-16 09:40:00,45.35,45.36,45.11,45.28,48543.0,44.1989,44.2086,43.965,44.1307,48543.0
2024-09-16 09:50:00,45.27,45.47,45.27,45.47,42721.0,44.1209,44.3158,44.1209,44.3158,42721.0
2024-09-16 10:00:00,45.49,45.51,45.38,45.49,85775.0,44.3353,44.3548,44.2281,44.3353,85775.0
2024-09-16 10:10:00,45.48,45.52,45.42,45.47,38012.0,44.3256,44.3646,44.2671,44.3158,38012.0
2024-09-16 10:20:00,45.47,45.49,45.36,45.36,44034.0,44.3158,44.3353,44.2086,44.2086,44034.0
2024-09-16 10:30:00,45.37,45.38,45.27,45.36,33751.0,44.2184,44.2281,44.1209,44.2086,33751.0
2024-09-16 10:40:00,45.36,45.39,45.29,45.34,35678.0,44.2086,44.2379,44.1404,44.1891,35678.0
2024-09-16 10:50:00,45.34,45.41,45.3,45.39,45501.0,44.1891,44.2574,44.1501,44.2379,45501.0
2024-09-16 11:00:00,45.39,45.41,45.35,45.41,36804.0,44.2379,44.2574,44.1989,44.2574,36804.0
2024-09-16 11:10:00,45.4,45.42,45.34,45.36,52899.0,44.2476,44.2671,44.1891,44.2086,52899.0
2024-09-16 11:20:00,45.36,45.36,45.26,45.28,55315.0,44.2086,44.2086,44.1112,44.1307,55315.0
2024-09-16 11:30:00,45.28,45.3,45.25,45.29,40510.0,44.1307,44.1501,44.1014,44.1404,40510.0
2024-09-16 11:40:00,45.29,45.41,45.28,45.37,36778.0,44.1404,44.2574,44.1307,44.2184,36778.0
2024-09-16 11:50:00,45.37,45.45,45.36,45.38,35618.0,44.2184,44.2963,44.2086,44.2281,35618.0
2024-09-16 12:00:00,45.38,45.4,45.34,45.37,30130.0,44.2281,44.2476,44.1891,44.2184,30130.0
2024-09-16 12:10:00,45.38,45.4,45.37,45.4,15980.0,44.2281,44.2476,44.2184,44.2476,15980.0
2024-09-16 12:20:00,45.4,45.44,45.39,45.42,27671.0,44.2476,44.2866,44.2379,44.2671,27671.0
2024-09-16 12:30:00,45.43,45.44,45.39,45.42,19277.0,44.2768,44.2866,44.2379,44.2671,19277.0
2024-09-16 12:40:00,45.42,45.47,45.42,45.47,39854.0,44.2671,44.3158,44.2671,44.3158,39854.0
2024-09-16 12:50:00,45.47,45.49,45.45,45.46,22305.0,44.3158,44.3353,44.2963,44.3061,22305.0
2024-09-16 13:00:00,45.47,45.55,45.46,45.55,66941.0,44.3158,44.3938,44.3061,44.3938,66941.0
2024-09-16 13:10:00,45.55,45.56,45.49,45.55,38539.0,44.3938,44.4035,44.3353,44.3938,38539.0
2024-09-16 13:20:00,45.55,45.57,45.5,45.54,40606.0,44.3938,44.4133,44.3451,44.3841,40606.0
2024-09-16 13:30:00,45.54,45.59,45.51,45.59,49476.0,44.3841,44.4328,44.3548,44.4328,49476.0
2024-09-16 13:40:00,45.59,45.59,45.51,45.55,34956.0,44.4328,44.4328,44.3548,44.3938,34956.0
2024-09-16 13:50:00,45.55,45.56,45.51,45.52,24384.0,44.3938,44.4035,44.3548,44.3646,24384.0
2024-09-16 14:00:00,45.52,45.54,45.48,45.5,23190.0,44.3646,44.3841,44.3256,44.3451,23190.0
2024-09-16 14:10:00,45.5,45.51,45.47,45.5,30733.0,44.3451,44.3548,44.3158,44.3451,30733.0
2024-09-16 14:20:00,45.49,45.5,45.43,45.49,43125.0,44.3353,44.3451,44.2768,44.3353,43125.0
2024-09-16 14:30:00,45.48,45.55,45.48,45.55,57853.0,44.3256,44.3938,44.3256,44.3938,57853.0
2024-09-16 14:40:00,45.55,45.56,45.5,45.54,38795.0,44.3938,44.4035,44.3451,44.3841,38795.0
2024-09-16 14:50:00,45.53,45.54,45.39,45.4,77733.0,44.3743,44.3841,44.2379,44.2476,77733.0
2024-09-16 15:00:00,45.39,45.39,45.33,45.36,33227.0,44.2379,44.2379,44.1794,44.2086,33227.0
2024-09-16 15:10:00,45.36,45.37,45.3,45.3,41624.0,44.2086,44.2184,44.1501,44.1501,41624.0
2024-09-16 15:20:00,45.3,45.37,45.28,45.36,33766.0,44.1501,44.2184,44.1307,44.2086,33766.0
2024-09-16 15:30:00,45.36,45.46,45.36,45.42,60001.0,44.2086,44.3061,44.2086,44.2671,60001.0
2024-09-16 15:40:00,45.43,45.49,45.43,45.46,49870.0,44.2768,44.3353,44.2768,44.3061,49870.0
2024-09-16 15:50:00,45.46,45.49,45.36,45.46,266558.0,44.3061,44.3353,44.2086,44.3061,266558.0
2024-09-17 09:30:00,45.47,45.64,45.42,45.53,69959.0,44.3158,44.4815,44.2671,44.3743,69959.0
2024-09-17 09:40:00,45.54,45.61,45.47,45.52,38674.0,44.3841,44.4523,44.3158,44.3646,38674.0
2024-09-17 09:50:00,45.54,45.56,45.3,45.32,61312.0,44.3841,44.4035,44.1501,44.1696,61312.0
2024-09-17 10:00:00,45.32,45.56,45.32,45.53,71132.0,44.1696,44.4035,44.1696,44.3743,71132.0
2024-09-17 10:10:00,45.53,45.66,45.51,45.65,48851.0,44.3743,44.501,44.3548,44.4913,48851.0
2024-09-17 10:20:00,45.66,45.68,45.57,45.64,39755.0,44.501,44.5205,44.4133,44.4815,39755.0
2024-09-17 10:30:00,45.65,45.69,45.63,45.67,22796.0,44.4913,44.5302,44.4718,44.5108,22796.0
2024-09-17 10:40:00,45.67,45.71,45.61,45.7,52061.0,44.5108,44.5497,44.4523,44.54,52061.0
2024-09-17 10:50:00,45.7,45.74,45.66,45.7,39521.0,44.54,44.579,44.501,44.54,39521.0
2024-09-17 11:00:00,45.7,45.79,45.68,45.73,52939.0,44.54,44.6277,44.5205,44.5692,52939.0
2024-09-17 11:10:00,45.73,45.73,45.66,45.7,53417.0,44.5692,44.5692,44.501,44.54,53417.0
2024-09-17 11:20:00,45.7,45.71,45.68,45.69,29962.0,44.54,44.5497,44.5205,44.5302,29962.0
2024-09-17 11:30:00,45.69,45.7,45.55,45.59,102215.0,44.5302,44.54,44.3938,44.4328,102215.0
2024-09-17 11:40:00,45.59,45.61,45.55,45.55,23417.0,44.4328,44.4523,44.3938,44.3938,23417.0
2024-09-17 11:50:00,45.55,45.6,45.43,45.44,93103.0,44.3938,44.4425,44.2768,44.2866,93103.0
2024-09-17 12:00:00,45.43,45.48,45.38,45.46,48877.0,44.2768,44.3256,44.2281,44.3061,48877.0
2024-09-17 12:10:00,45.46,45.47,45.37,45.42,43534.0,44.3061,44.3158,44.2184,44.2671,43534.0
2024-09-17 12:20:00,45.43,45.51,45.42,45.48,36507.0,44.2768,44.3548,44.2671,44.3256,36507.0
2024-09-17 12:30:00,45.48,45.51,45.44,45.46,34673.0,44.3256,44.3548,44.2866,44.3061,34673.0
2024-09-17 12:40:00,45.46,45.47,45.34,45.35,35888.0,44.3061,44.3158,44.1891,44.1989,35888.0
2024-09-17 12:50:00,45.34,45.44,45.31,45.39,26687.0,44.1891,44.2866,44.1599,44.2379,26687.0
2024-09-17 13:00:00,45.39,45.4,45.33,45.36,24163.0,44.2379,44.2476,44.1794,44.2086,24163.0
2024-09-17 13:10:00,45.36,45.4,45.33,45.4,26060.0,44.2086,44.2476,44.1794,44.2476,26060.0
2024-09-17 13:20:00,45.4,45.43,45.37,45.41,23199.0,44.2476,44.2768,44.2184,44.2574,23199.0
2024-09-17 13:30:00,45.41,45.45,45.37,45.44,27928.0,44.2574,44.2963,44.2184,44.2866,27928.0
2024-09-17 13:40:00,45.44,45.5,45.4,45.47,103845.0,44.2866,44.3451,44.2476,44.3158,103845.0
2024-09-17 13:50:00,45.47,45.54,45.42,45.52,38387.0,44.3158,44.3841,44.2671,44.3646,38387.0
2024-09-17 14:00:00,45.51,45.56,45.5,45.55,23062.0,44.3548,44.4035,44.3451,44.3938,23062.0
2024-09-17 14:10:00,45.55,45.58,45.54,45.55,24134.0,44.3938,44.423,44.3841,44.3938,24134.0
2024-09-17 14:20:00,45.55,45.58,45.53,45.54,21567.0,44.3938,44.423,44.3743,44.3841,21567.0
2024-09-17 14:30:00,45.53,45.57,45.51,45.57,33978.0,44.3743,44.4133,44.3548,44.4133,33978.0
2024-09-17 14:40:00,45.56,45.56,45.47,45.5,45945.0,44.4035,44.4035,44.3158,44.3451,45945.0
2024-09-17 14:50:00,45.5,45.55,45.48,45.51,32910.0,44.3451,44.3938,44.3256,44.3548,32910.0
2024-09-17 15:00:00,45.52,45.53,45.49,45.52,23967.0,44.3646,44.3743,44.3353,44.3646,23967.0
2024-09-17 15:10:00,45.52,45.55,45.49,45.52,35674.0,44.3646,44.3938,44.3353,44.3646,35674.0
2024-09-17 15:20:00,45.51,45.55,45.47,45.51,70814.0,44.3548,44.3938,44.3158,44.3548,70814.0
2024-09-17 15:30:00,45.52,45.53,45.47,45.48,52652.0,44.3646,44.3743,44.3158,44.3256,52652.0
2024-09-17 15:40:00,45.49,45.54,45.49,45.51,75578.0,44.3353,44.3841,44.3353,44.3548,75578.0
2024-09-17 15:50:00,45.51,45.57,45.46,45.54,306323.0,44.3548,44.4133,44.3061,44.3841,306323.0
2024-09-18 09:30:00,45.58,45.69,45.51,45.66,66984.0,44.423,44.5302,44.3548,44.501,66984.0
2024-09-18 09:40:00,45.66,45.81,45.63,45.78,49710.0,44.501,44.6472,44.4718,44.618,49710.0
2024-09-18 09:50:00,45.79,45.79,45.64,45.71,96194.0,44.6277,44.6277,44.4815,44.5497,96194.0
2024-09-18 10:00:00,45.71,45.74,45.63,45.65,19724.0,44.5497,44.579,44.4718,44.4913,19724.0
2024-09-18 10:10:00,45.66,45.69,45.5,45.61,94869.0,44.501,44.5302,44.3451,44.4523,94869.0
2024-09-18 10:20:00,45.6,45.66,45.59,45.64,27286.0,44.4425,44.501,44.4328,44.4815,27286.0
2024-09-18 10:30:00,45.66,45.69,45.55,45.55,17245.0,44.501,44.5302,44.3938,44.3938,17245.0
2024-09-18 10:40:00,45.55,45.58,45.48,45.49,23435.0,44.3938,44.423,44.3256,44.3353,23435.0
2024-09-18 10:50:00,45.5,45.51,45.44,45.48,55199.0,44.3451,44.3548,44.2866,44.3256,55199.0
2024-09-18 11:00:00,45.5,45.57,45.49,45.56,26283.0,44.3451,44.4133,44.3353,44.4035,26283.0
2024-09-18 11:10:00,45.55,45.66,45.55,45.62,20523.0,44.3938,44.501,44.3938,44.462,20523.0
2024-09-18 11:20:00,45.63,45.66,45.59,45.66,30250.0,44.4718,44.501,44.4328,44.501,30250.0
2024-09-18 11:30:00,45.66,45.66,45.46,45.48,45951.0,44.501,44.501,44.3061,44.3256,45951.0
2024-09-18 11:40:00,45.48,45.5,45.42,45.5,38142.0,44.3256,44.3451,44.2671,44.3451,38142.0
2024-09-18 11:50:00,45.5,45.56,45.46,45.48,33334.0,44.3451,44.4035,44.3061,44.3256,33334.0
2024-09-18 12:00:00,45.48,45.54,45.47,45.51,19498.0,44.3256,44.3841,44.3158,44.3548,19498.0
2024-09-18 12:10:00,45.49,45.51,45.46,45.47,106437.0,44.3353,44.3548,44.3061,44.3158,106437.0
2024-09-18 12:20:00,45.47,45.52,45.45,45.49,54600.0,44.3158,44.3646,44.2963,44.3353,54600.0
2024-09-18 12:30:00,45.49,45.56,45.49,45.53,43638.0,44.3353,44.4035,44.3353,44.3743,43638.0
2024-09-18 12:40:00,45.54,45.6,45.53,45.59,18477.0,44.3841,44.4425,44.3743,44.4328,18477.0
2024-09-18 12:50:00,45.6,45.6,45.5,45.55,27257.0,44.4425,44.4425,44.3451,44.3938,27257.0
2024-09-18 13:00:00,45.55,45.57,45.51,45.53,48698.0,44.3938,44.4133,44.3548,44.3743,48698.0
2024-09-18 13:10:00,45.54,45.55,45.51,45.52,16211.0,44.3841,44.3938,44.3548,44.3646,16211.0
2024-09-18 13:20:00,45.52,45.55,45.49,45.54,11145.0,44.3646,44.3938,44.3353,44.3841,11145.0
2024-09-18 13:30:00,45.54,45.58,45.51,45.53,26425.0,44.3841,44.423,44.3548,44.3743,26425.0
2024-09-18 13:40:00,45.52,45.53,45.45,45.46,27696.0,44.3646,44.3743,44.2963,44.3061,27696.0
2024-09-18 13:50:00,45.46,45.5,45.43,45.46,16006.0,44.3061,44.3451,44.2768,44.3061,16006.0
2024-09-18 14:00:00,45.46,45.82,45.42,45.5,192701.0,44.3061,44.6569,44.2671,44.3451,192701.0
2024-09-18 14:10:00,45.5,45.59,45.45,45.59,191537.0,44.3451,44.4328,44.2963,44.4328,191537.0
2024-09-18 14:20:00,45.58,45.6,45.46,45.5,67809.0,44.423,44.4425,44.3061,44.3451,67809.0
2024-09-18 14:30:00,45.5,45.51,45.31,45.37,56027.0,44.3451,44.3548,44.1599,44.2184,56027.0
2024-09-18 14:40:00,45.36,45.37,45.18,45.33,61606.0,44.2086,44.2184,44.0332,44.1794,61606.0
2024-09-18 14:50:00,45.34,45.46,45.32,45.32,53074.0,44.1891,44.3061,44.1696,44.1696,53074.0
2024-09-18 15:00:00,45.31,45.43,45.26,45.43,115361.0,44.1599,44.2768,44.1112,44.2768,115361.0
2024-09-18 15:10:00,45.42,45.51,45.37,45.47,204008.0,44.2671,44.3548,44.2184,44.3158,204008.0
2024-09-18 15:20:00,45.46,45.55,45.31,45.46,129125.0,44.3061,44.3938,44.1599,44.3061,129125.0
2024-09-18 15:30:00,45.47,45.51,45.29,45.35,148598.0,44.3158,44.3548,44.1404,44.1989,148598.0
2024-09-18 15:40:00,45.35,45.36,45.22,45.28,118818.0,44.1989,44.2086,44.0722,44.1307,118818.0
2024-09-18 15:50:00,45.27,45.35,45.09,45.18,977045.0,44.1209,44.1989,43.9455,44.0332,977045.0
2024-09-19 09:30:00,45.51,45.69,45.39,45.46,106395.0,44.3548,44.5302,44.2379,44.3061,106395.0
2024-09-19 09:40:00,45.46,45.49,45.29,45.33,56176.0,44.3061,44.3353,44.1404,44.1794,56176.0
2024-09-19 09:50:00,45.35,45.44,45.26,45.41,43270.0,44.1989,44.2866,44.1112,44.2574,43270.0
2024-09-19 10:00:00,45.41,45.43,45.34,45.36,32843.0,44.2574,44.2768,44.1891,44.2086,32843.0
2024-09-19 10:10:00,45.35,45.39,45.22,45.26,26223.0,44.1989,44.2379,44.0722,44.1112,26223.0
2024-09-19 10:20:00,45.27,45.34,45.16,45.32,67750.0,44.1209,44.1891,44.0137,44.1696,67750.0
2024-09-19 10:30:00,45.3,45.32,45.22,45.29,28069.0,44.1501,44.1696,44.0722,44.1404,28069.0
2024-09-19 10:40:00,45.3,45.31,45.05,45.15,128040.0,44.1501,44.1599,43.9065,44.004,128040.0
2024-09-19 10:50:00,45.15,45.25,45.15,45.2,48766.0,44.004,44.1014,44.004,44.0527,48766.0
2024-09-19 11:00:00,45.22,45.24,45.15,45.19,44479.0,44.0722,44.0917,44.004,44.0429,44479.0
2024-09-19 11:10:00,45.19,45.24,45.14,45.23,39807.0,44.0429,44.0917,43.9942,44.0819,39807.0
2024-09-19 11:20:00,45.24,45.27,45.19,45.24,33541.0,44.0917,44.1209,44.0429,44.0917,33541.0
2024-09-19 11:30:00,45.25,45.3,45.21,45.3,34352.0,44.1014,44.1501,44.0624,44.1501,34352.0
2024-09-19 11:40:00,45.3,45.32,45.23,45.29,28890.0,44.1501,44.1696,44.0819,44.1404,28890.0
2024-09-19 11:50:00,45.3,45.3,45.14,45.16,59437.0,44.1501,44.1501,43.9942,44.0137,59437.0
2024-09-19 12:00:00,45.16,45.26,45.15,45.23,21079.0,44.0137,44.1112,44.004,44.0819,21079.0
2024-09-19 12:10:00,45.23,45.23,45.14,45.19,27560.0,44.0819,44.0819,43.9942,44.0429,27560.0
2024-09-19 12:20:00,45.19,45.22,45.15,45.21,32104.0,44.0429,44.0722,44.004,44.0624,32104.0
2024-09-19 12:30:00,45.21,45.23,45.18,45.2,16087.0,44.0624,44.0819,44.0332,44.0527,16087.0
2024-09-19 12:40:00,45.2,45.2,45.16,45.19,22870.0,44.0527,44.0527,44.0137,44.0429,22870.0
2024-09-19 12:50:00,45.19,45.21,45.15,45.19,39753.0,44.0429,44.0624,44.004,44.0429,39753.0
2024-09-19 13:00:00,45.19,45.2,45.15,45.16,19648.0,44.0429,44.0527,44.004,44.0137,19648.0
2024-09-19 13:10:00,45.16,45.22,45.15,45.2,24772.0,44.0137,44.0722,44.004,44.0527,24772.0
2024-09-19 13:20:00,45.2,45.21,45.09,45.19,152097.0,44.0527,44.0624,43.9455,44.0429,152097.0
2024-09-19 13:30:00,45.19,45.23,45.18,45.23,43356.0,44.0429,44.0819,44.0332,44.0819,43356.0
2024-09-19 13:40:00,45.23,45.26,45.18,45.23,41608.0,44.0819,44.1112,44.0332,44.0819,41608.0
2024-09-19 13:50:00,45.23,45.24,45.18,45.19,24668.0,44.0819,44.0917,44.0332,44.0429,24668.0
2024-09-19 14:00:00,45.18,45.21,45.13,45.14,27109.0,44.0332,44.0624,43.9845,43.9942,27109.0
2024-09-19 14:10:00,45.15,45.17,45.07,45.11,38467.0,44.004,44.0234,43.926,43.965,38467.0
2024-09-19 14:20:00,45.11,45.16,45.09,45.16,37298.0,43.965,44.0137,43.9455,44.0137,37298.0
2024-09-19 14:30:00,45.16,45.19,45.12,45.19,266310.0,44.0137,44.0429,43.9747,44.0429,266310.0
2024-09-19 14:40:00,45.18,45.19,45.12,45.14,55483.0,44.0332,44.0429,43.9747,43.9942,55483.0
2024-09-19 14:50:00,45.14,45.15,45.08,45.09,53927.0,43.9942,44.004,43.9357,43.9455,53927.0
2024-09-19 15:00:00,45.09,45.11,45.07,45.09,48267.0,43.9455,43.965,43.926,43.9455,48267.0
2024-09-19 15:10:00,45.09,45.11,45.07,45.09,41908.0,43.9455,43.965,43.926,43.9455,41908.0
2024-09-19 15:20:00,45.09,45.09,44.97,44.98,82612.0,43.9455,43.9455,43.8285,43.8383,82612.0
2024-09-19 15:30:00,44.98,45.0,44.92,44.93,97350.0,43.8383,43.8578,43.7798,43.7895,97350.0
2024-09-19 15:40:00,44.93,44.97,44.9,44.95,114862.0,43.7895,43.8285,43.7603,43.809,114862.0
2024-09-19 15:50:00,44.95,44.97,44.86,44.88,579084.0,43.809,43.8285,43.7213,43.7408,579084.0
2024-09-20 09:30:00,44.66,44.77,44.54,44.64,1161950.0,43.5264,43.6336,43.4094,43.5069,1161950.0
2024-09-20 09:40:00,44.63,44.69,44.5,44.55,67519.0,43.4972,43.5556,43.3705,43.4192,67519.0
2024-09-20 09:50:00,44.55,44.7,44.55,44.66,42010.0,43.4192,43.5654,43.4192,43.5264,42010.0
2024-09-20 10:00:00,44.65,44.78,44.61,44.76,29925.0,43.5166,43.6433,43.4777,43.6239,29925.0
2024-09-20 10:10:00,44.77,44.96,44.76,44.96,39836.0,43.6336,43.8188,43.6239,43.8188,39836.0
2024-09-20 10:20:00,44.96,44.97,44.86,44.89,49452.0,43.8188,43.8285,43.7213,43.7506,49452.0
2024-09-20 10:30:00,44.89,44.96,44.87,44.9,29341.0,43.7506,43.8188,43.7311,43.7603,29341.0
2024-09-20 10:40:00,44.9,45.0,44.89,44.99,31417.0,43.7603,43.8578,43.7506,43.848,31417.0
2024-09-20 10:50:00,44.99,45.04,44.96,45.0,61863.0,43.848,43.8967,43.8188,43.8578,61863.0
2024-09-20 11:00:00,45.0,45.02,44.95,44.99,46538.0,43.8578,43.8773,43.809,43.848,46538.0
2024-09-20 11:10:00,44.98,45.01,44.94,45.0,31380.0,43.8383,43.8675,43.7993,43.8578,31380.0
2024-09-20 11:20:00,45.0,45.01,44.95,44.96,61563.0,43.8578,43.8675,43.809,43.8188,61563.0
2024-09-20 11:30:00,44.96,44.96,44.84,44.96,153041.0,43.8188,43.8188,43.7018,43.8188,153041.0
2024-09-20 11:40:00,44.96,45.04,44.95,45.01,25919.0,43.8188,43.8967,43.809,43.8675,25919.0
2024-09-20 11:50:00,45.01,45.04,44.98,45.02,49677.0,43.8675,43.8967,43.8383,43.8773,49677.0
2024-09-20 12:00:00,45.02,45.04,44.98,45.03,31750.0,43.8773,43.8967,43.8383,43.887,31750.0
2024-09-20 12:10:00,45.03,45.03,44.96,45.0,40090.0,43.887,43.887,43.8188,43.8578,40090.0
2024-09-20 12:20:00,45.0,45.07,45.0,45.07,42776.0,43.8578,43.926,43.8578,43.926,42776.0
2024-09-20 12:30:00,45.07,45.16,45.05,45.14,37618.0,43.926,44.0137,43.9065,43.9942,37618.0
2024-09-20 12:40:00,45.14,45.2,45.13,45.16,21482.0,43.9942,44.0527,43.9845,44.0137,21482.0
2024-09-20 12:50:00,45.15,45.16,45.12,45.13,27110.0,44.004,44.0137,43.9747,43.9845,27110.0
2024-09-20 13:00:00,45.13,45.18,45.12,45.18,52461.0,43.9845,44.0332,43.9747,44.0332,52461.0
2024-09-20 13:10:00,45.18,45.19,45.11,45.15,66178.0,44.0332,44.0429,43.965,44.004,66178.0
2024-09-20 13:20:00,45.15,45.23,45.13,45.23,33254.0,44.004,44.0819,43.9845,44.0819,33254.0
2024-09-20 13:30:00,45.23,45.27,45.23,45.25,21635.0,44.0819,44.1209,44.0819,44.1014,21635.0
2024-09-20 13:40:00,45.25,45.25,45.21,45.23,35015.0,44.1014,44.1014,44.0624,44.0819,35015.0
2024-09-20 13:50:00,45.23,45.28,45.22,45.28,24288.0,44.0819,44.1307,44.0722,44.1307,24288.0
2024-09-20 14:00:00,45.28,45.28,45.16,45.18,116411.0,44.1307,44.1307,44.0137,44.0332,116411.0
2024-09-20 14:10:00,45.18,45.25,45.17,45.25,34643.0,44.0332,44.1014,44.0234,44.1014,34643.0
2024-09-20 14:20:00,45.25,45.28,45.2,45.28,38219.0,44.1014,44.1307,44.0527,44.1307,38219.0
2024-09-20 14:30:00,45.27,45.33,45.25,45.33,41241.0,44.1209,44.1794,44.1014,44.1794,41241.0
2024-09-20 14:40:00,45.32,45.4,45.29,45.37,43377.0,44.1696,44.2476,44.1404,44.2184,43377.0
2024-09-20 14:50:00,45.38,45.43,45.37,45.37,46319.0,44.2281,44.2768,44.2184,44.2184,46319.0
2024-09-20 15:00:00,45.38,45.44,45.35,45.43,54712.0,44.2281,44.2866,44.1989,44.2768,54712.0
2024-09-20 15:10:00,45.43,45.44,45.31,45.39,122837.0,44.2768,44.2866,44.1599,44.2379,122837.0
2024-09-20 15:20:00,45.4,45.5,45.38,45.47,147782.0,44.2476,44.3451,44.2281,44.3158,147782.0
2024-09-20 15:30:00,45.48,45.53,45.42,45.48,102093.0,44.3256,44.3743,44.2671,44.3256,102093.0
2024-09-20 15:40:00,45.47,45.49,45.38,45.4,104807.0,44.3158,44.3353,44.2281,44.2476,104807.0
2024-09-20 15:50:00,45.39,45.41,45.26,45.39,484020.0,44.2379,44.2574,44.1112,44.2379,484020.0
2024-09-23 09:30:00,45.44,45.62,45.39,45.59,117531.0,44.2866,44.462,44.2379,44.4328,117531.0
2024-09-23 09:40:00,45.59,45.7,45.5,45.59,91702.0,44.4328,44.54,44.3451,44.4328,91702.0
2024-09-23 09:50:00,45.59,45.75,45.58,45.74,59758.0,44.4328,44.5887,44.423,44.579,59758.0
2024-09-23 10:00:00,45.74,45.98,45.74,45.94,55909.0,44.579,44.8129,44.579,44.7739,55909.0
2024-09-23 10:10:00,45.95,46.15,45.95,46.14,104537.0,44.7836,44.9786,44.7836,44.9688,104537.0
2024-09-23 10:20:00,46.13,46.18,46.08,46.14,44431.0,44.9591,45.0078,44.9103,44.9688,44431.0
2024-09-23 10:30:00,46.13,46.14,46.03,46.04,56783.0,44.9591,44.9688,44.8616,44.8714,56783.0
2024-09-23 10:40:00,46.04,46.08,45.99,46.02,61875.0,44.8714,44.9103,44.8226,44.8519,61875.0
2024-09-23 10:50:00,46.02,46.1,45.96,46.04,68341.0,44.8519,44.9298,44.7934,44.8714,68341.0
2024-09-23 11:00:00,46.03,46.03,45.86,45.88,47549.0,44.8616,44.8616,44.6959,44.7154,47549.0
2024-09-23 11:10:00,45.88,45.95,45.84,45.94,89488.0,44.7154,44.7836,44.6764,44.7739,89488.0
2024-09-23 11:20:00,45.94,46.0,45.93,46.0,30348.0,44.7739,44.8324,44.7642,44.8324,30348.0
2024-09-23 11:30:00,45.99,46.0,45.91,45.93,48203.0,44.8226,44.8324,44.7447,44.7642,48203.0
2024-09-23 11:40:00,45.94,46.0,45.88,45.97,46354.0,44.7739,44.8324,44.7154,44.8031,46354.0
2024-09-23 11:50:00,45.96,46.0,45.86,45.88,51245.0,44.7934,44.8324,44.6959,44.7154,51245.0
2024-09-23 12:00:00,45.88,45.9,45.81,45.85,42744.0,44.7154,44.7349,44.6472,44.6862,42744.0
2024-09-23 12:10:00,45.86,45.87,45.73,45.77,40139.0,44.6959,44.7057,44.5692,44.6082,40139.0
2024-09-23 12:20:00,45.76,45.81,45.72,45.77,48791.0,44.5985,44.6472,44.5595,44.6082,48791.0
2024-09-23 12:30:00,45.76,45.79,45.73,45.76,25584.0,44.5985,44.6277,44.5692,44.5985,25584.0
2024-09-23 12:40:00,45.75,45.77,45.69,45.77,34915.0,44.5887,44.6082,44.5302,44.6082,34915.0
2024-09-23 12:50:00,45.77,45.82,45.74,45.8,28182.0,44.6082,44.6569,44.579,44.6375,28182.0
2024-09-23 13:00:00,45.81,45.84,45.76,45.83,31499.0,44.6472,44.6764,44.5985,44.6667,31499.0
2024-09-23 13:10:00,45.84,45.87,45.81,45.86,29260.0,44.6764,44.7057,44.6472,44.6959,29260.0
2024-09-23 13:20:00,45.86,45.87,45.81,45.87,27464.0,44.6959,44.7057,44.6472,44.7057,27464.0
2024-09-23 13:30:00,45.87,45.89,45.85,45.88,38932.0,44.7057,44.7252,44.6862,44.7154,38932.0
2024-09-23 13:40:00,45.88,45.89,45.85,45.87,31271.0,44.7154,44.7252,44.6862,44.7057,31271.0
2024-09-23 13:50:00,45.88,45.88,45.81,45.86,27522.0,44.7154,44.7154,44.6472,44.6959,27522.0
2024-09-23 14:00:00,45.86,45.93,45.81,45.93,61207.0,44.6959,44.7642,44.6472,44.7642,61207.0
2024-09-23 14:10:00,45.92,45.93,45.89,45.93,26000.0,44.7544,44.7642,44.7252,44.7642,26000.0
2024-09-23 14:20:00,45.93,45.95,45.9,45.93,27955.0,44.7642,44.7836,44.7349,44.7642,27955.0
2024-09-23 14:30:00,45.93,45.93,45.88,45.91,67020.0,44.7642,44.7642,44.7154,44.7447,67020.0
2024-09-23 14:40:00,45.9,45.95,45.9,45.93,46016.0,44.7349,44.7836,44.7349,44.7642,46016.0
2024-09-23 14:50:00,45.93,45.96,45.91,45.96,29086.0,44.7642,44.7934,44.7447,44.7934,29086.0
2024-09-23 15:00:00,45.95,45.98,45.93,45.97,33077.0,44.7836,44.8129,44.7642,44.8031,33077.0
2024-09-23 15:10:00,45.98,46.03,45.97,45.98,41769.0,44.8129,44.8616,44.8031,44.8129,41769.0
2024-09-23 15:20:00,45.98,46.02,45.95,46.01,65924.0,44.8129,44.8519,44.7836,44.8421,65924.0
2024-09-23 15:30:00,46.01,46.09,45.99,46.07,78593.0,44.8421,44.9201,44.8226,44.9006,78593.0
2024-09-23 15:40:00,46.07,46.2,46.05,46.16,116473.0,44.9006,45.0273,44.8811,44.9883,116473.0
2024-09-23 15:50:00,46.16,46.29,46.14,46.21,385162.0,44.9883,45.115,44.9688,45.037,385162.0
2024-09-24 09:30:00,46.48,46.48,46.29,46.33,71609.0,45.3002,45.3002,45.115,45.154,71609.0
2024-09-24 09:40:00,46.33,46.39,46.21,46.25,28736.0,45.154,45.2125,45.037,45.076,28736.0
2024-09-24 09:50:00,46.23,46.29,46.16,46.27,41226.0,45.0565,45.115,44.9883,45.0955,41226.0
2024-09-24 10:00:00,46.26,46.36,46.21,46.35,29859.0,45.0858,45.1832,45.037,45.1735,29859.0
2024-09-24 10:10:00,46.36,46.39,46.28,46.37,38285.0,45.1832,45.2125,45.1053,45.193,38285.0
2024-09-24 10:20:00,46.38,46.4,46.3,46.4,116779.0,45.2027,45.2222,45.1248,45.2222,116779.0
2024-09-24 10:30:00,46.4,46.41,46.21,46.28,40462.0,45.2222,45.232,45.037,45.1053,40462.0
2024-09-24 10:40:00,46.28,46.36,46.26,46.34,65739.0,45.1053,45.1832,45.0858,45.1637,65739.0
2024-09-24 10:50:00,46.34,46.41,46.32,46.36,58171.0,45.1637,45.232,45.1443,45.1832,58171.0
2024-09-24 11:00:00,46.35,46.35,46.16,46.19,85291.0,45.1735,45.1735,44.9883,45.0176,85291.0
2024-09-24 11:10:00,46.19,46.23,46.14,46.15,59141.0,45.0176,45.0565,44.9688,44.9786,59141.0
2024-09-24 11:20:00,46.14,46.21,46.11,46.19,80278.0,44.9688,45.037,44.9396,45.0176,80278.0
2024-09-24 11:30:00,46.19,46.2,46.1,46.17,70621.0,45.0176,45.0273,44.9298,44.9981,70621.0
2024-09-24 11:40:00,46.16,46.16,46.08,46.08,23438.0,44.9883,44.9883,44.9103,44.9103,23438.0
2024-09-24 11:50:00,46.08,46.12,46.05,46.08,39729.0,44.9103,44.9493,44.8811,44.9103,39729.0
2024-09-24 12:00:00,46.07,46.07,45.98,46.01,120677.0,44.9006,44.9006,44.8129,44.8421,120677.0
2024-09-24 12:10:00,46.01,46.06,45.97,46.02,65866.0,44.8421,44.8909,44.8031,44.8519,65866.0
2024-09-24 12:20:00,46.01,46.15,46.0,46.12,117345.0,44.8421,44.9786,44.8324,44.9493,117345.0
2024-09-24 12:30:00,46.13,46.16,46.07,46.15,71760.0,44.9591,44.9883,44.9006,44.9786,71760.0
2024-09-24 12:40:00,46.16,46.18,46.15,46.16,13412.0,44.9883,45.0078,44.9786,44.9883,13412.0
2024-09-24 12:50:00,46.16,46.17,46.09,46.09,39792.0,44.9883,44.9981,44.9201,44.9201,39792.0
2024-09-24 13:00:00,46.09,46.13,46.07,46.09,56267.0,44.9201,44.9591,44.9006,44.9201,56267.0
2024-09-24 13:10:00,46.09,46.11,46.08,46.09,37232.0,44.9201,44.9396,44.9103,44.9201,37232.0
2024-09-24 13:20:00,46.09,46.11,46.04,46.04,26885.0,44.9201,44.9396,44.8714,44.8714,26885.0
2024-09-24 13:30:00,46.04,46.05,45.93,45.94,37730.0,44.8714,44.8811,44.7642,44.7739,37730.0
2024-09-24 13:40:00,45.94,45.94,45.88,45.9,62471.0,44.7739,44.7739,44.7154,44.7349,62471.0
2024-09-24 13:50:00,45.91,45.94,45.87,45.93,76751.0,44.7447,44.7739,44.7057,44.7642,76751.0
2024-09-24 14:00:00,45.93,45.99,45.93,45.99,42620.0,44.7642,44.8226,44.7642,44.8226,42620.0
2024-09-24 14:10:00,45.98,46.0,45.96,45.98,63450.0,44.8129,44.8324,44.7934,44.8129,63450.0
2024-09-24 14:20:00,45.99,46.02,45.95,46.0,44826.0,44.8226,44.8519,44.7836,44.8324,44826.0
2024-09-24 14:30:00,45.99,46.01,45.95,45.98,88108.0,44.8226,44.8421,44.7836,44.8129,88108.0
2024-09-24 14:40:00,45.98,46.04,45.98,46.01,66512.0,44.8129,44.8714,44.8129,44.8421,66512.0
2024-09-24 14:50:00,46.01,46.01,45.96,45.97,53973.0,44.8421,44.8421,44.7934,44.8031,53973.0
2024-09-24 15:00:00,45.96,45.99,45.92,45.97,70475.0,44.7934,44.8226,44.7544,44.8031,70475.0
2024-09-24 15:10:00,45.97,45.97,45.89,45.94,116293.0,44.8031,44.8031,44.7252,44.7739,116293.0
2024-09-24 15:20:00,45.93,46.03,45.92,46.01,253273.0,44.7642,44.8616,44.7544,44.8421,253273.0
2024-09-24 15:30:00,46.0,46.04,45.89,45.9,165055.0,44.8324,44.8714,44.7252,44.7349,165055.0
2024-09-24 15:40:00,45.89,45.98,45.88,45.94,218441.0,44.7252,44.8129,44.7154,44.7739,218441.0
2024-09-24 15:50:00,45.94,46.05,45.92,46.03,658769.0,44.7739,44.8811,44.7544,44.8616,658769.0
2024-09-25 09:30:00,46.0,46.2,45.89,46.05,110981.0,44.8324,45.0273,44.7252,44.8811,110981.0
2024-09-25 09:40:00,46.06,46.12,45.85,45.9,56522.0,44.8909,44.9493,44.6862,44.7349,56522.0
2024-09-25 09:50:00,45.9,45.94,45.84,45.9,54094.0,44.7349,44.7739,44.6764,44.7349,54094.0
2024-09-25 10:00:00,45.89,46.05,45.86,45.86,70428.0,44.7252,44.8811,44.6959,44.6959,70428.0
2024-09-25 10:10:00,45.87,45.88,45.69,45.69,79554.0,44.7057,44.7154,44.5302,44.5302,79554.0
2024-09-25 10:20:00,45.7,45.74,45.65,45.7,84623.0,44.54,44.579,44.4913,44.54,84623.0
2024-09-25 10:30:00,45.72,45.82,45.69,45.7,130485.0,44.5595,44.6569,44.5302,44.54,130485.0
2024-09-25 10:40:00,45.7,45.72,45.57,45.59,54764.0,44.54,44.5595,44.4133,44.4328,54764.0
2024-09-25 10:50:00,45.59,45.61,45.52,45.59,64111.0,44.4328,44.4523,44.3646,44.4328,64111.0
2024-09-25 11:00:00,45.59,45.63,45.56,45.59,113761.0,44.4328,44.4718,44.4035,44.4328,113761.0
2024-09-25 11:10:00,45.59,45.7,45.59,45.66,75280.0,44.4328,44.54,44.4328,44.501,75280.0
2024-09-25 11:20:00,45.66,45.68,45.61,45.66,62163.0,44.501,44.5205,44.4523,44.501,62163.0
2024-09-25 11:30:00,45.66,45.72,45.65,45.71,59604.0,44.501,44.5595,44.4913,44.5497,59604.0
2024-09-25 11:40:00,45.71,45.73,45.68,45.69,59066.0,44.5497,44.5692,44.5205,44.5302,59066.0
2024-09-25 11:50:00,45.68,45.76,45.67,45.72,43382.0,44.5205,44.5985,44.5108,44.5595,43382.0
2024-09-25 12:00:00,45.72,45.8,45.7,45.79,41923.0,44.5595,44.6375,44.54,44.6277,41923.0
2024-09-25 12:10:00,45.79,45.8,45.64,45.66,49656.0,44.6277,44.6375,44.4815,44.501,49656.0
2024-09-25 12:20:00,45.66,45.68,45.58,45.64,54692.0,44.501,44.5205,44.423,44.4815,54692.0
2024-09-25 12:30:00,45.63,45.66,45.59,45.63,25871.0,44.4718,44.501,44.4328,44.4718,25871.0
2024-09-25 12:40:00,45.63,45.63,45.51,45.55,81634.0,44.4718,44.4718,44.3548,44.3938,81634.0
2024-09-25 12:50:00,45.55,45.58,45.5,45.5,70454.0,44.3938,44.423,44.3451,44.3451,70454.0
2024-09-25 13:00:00,45.5,45.51,45.43,45.44,55745.0,44.3451,44.3548,44.2768,44.2866,55745.0
2024-09-25 13:10:00,45.45,45.52,45.45,45.48,30279.0,44.2963,44.3646,44.2963,44.3256,30279.0
2024-09-25 13:20:00,45.48,45.48,45.37,45.39,88927.0,44.3256,44.3256,44.2184,44.2379,88927.0
2024-09-25 13:30:00,45.38,45.49,45.34,45.45,104415.0,44.2281,44.3353,44.1891,44.2963,104415.0
2024-09-25 13:40:00,45.46,45.49,45.42,45.44,51702.0,44.3061,44.3353,44.2671,44.2866,51702.0
2024-09-25 13:50:00,45.44,45.49,45.43,45.48,62006.0,44.2866,44.3353,44.2768,44.3256,62006.0
2024-09-25 14:00:00,45.47,45.51,45.44,45.45,35248.0,44.3158,44.3548,44.2866,44.2963,35248.0
2024-09-25 14:10:00,45.45,45.48,45.36,45.48,121747.0,44.2963,44.3256,44.2086,44.3256,121747.0
2024-09-25 14:20:00,45.47,45.5,45.43,45.48,104951.0,44.3158,44.3451,44.2768,44.3256,104951.0
2024-09-25 14:30:00,45.48,45.49,45.41,45.41,80579.0,44.3256,44.3353,44.2574,44.2574,80579.0
2024-09-25 14:40:00,45.41,45.43,45.36,45.37,116770.0,44.2574,44.2768,44.2086,44.2184,116770.0
2024-09-25 14:50:00,45.38,45.47,45.37,45.4,70511.0,44.2281,44.3158,44.2184,44.2476,70511.0
2024-09-25 15:00:00,45.4,45.4,45.34,45.34,96864.0,44.2476,44.2476,44.1891,44.1891,96864.0
2024-09-25 15:10:00,45.34,45.42,45.34,45.41,52567.0,44.1891,44.2671,44.1891,44.2574,52567.0
2024-09-25 15:20:00,45.41,45.45,45.38,45.41,107487.0,44.2574,44.2963,44.2281,44.2574,107487.0
2024-09-25 15:30:00,45.41,45.41,45.33,45.36,147839.0,44.2574,44.2574,44.1794,44.2086,147839.0
2024-09-25 15:40:00,45.35,45.38,45.33,45.38,93082.0,44.1989,44.2281,44.1794,44.2281,93082.0
2024-09-25 15:50:00,45.38,45.57,45.36,45.52,629094.0,44.2281,44.4133,44.2086,44.3646,629094.0
2024-09-26 09:30:00,45.04,45.49,44.91,45.44,229037.0,43.8967,44.3353,43.77,44.2866,229037.0
2024-09-26 09:40:00,45.41,45.53,45.31,45.48,149242.0,44.2574,44.3743,44.1599,44.3256,149242.0
2024-09-26 09:50:00,45.48,45.48,45.14,45.15,186248.0,44.3256,44.3256,43.9942,44.004,186248.0
2024-09-26 10:00:00,45.12,45.29,45.01,45.15,277527.0,43.9747,44.1404,43.8675,44.004,277527.0
2024-09-26 10:10:00,45.15,45.21,45.12,45.18,264257.0,44.004,44.0624,43.9747,44.0332,264257.0
2024-09-26 10:20:00,45.19,45.23,45.12,45.19,93008.0,44.0429,44.0819,43.9747,44.0429,93008.0
2024-09-26 10:30:00,45.2,45.24,45.01,45.05,210816.0,44.0527,44.0917,43.8675,43.9065,210816.0
2024-09-26 10:40:00,45.04,45.04,44.94,44.95,100293.0,43.8967,43.8967,43.7993,43.809,100293.0
2024-09-26 10:50:00,44.95,44.97,44.86,44.92,121611.0,43.809,43.8285,43.7213,43.7798,121611.0
2024-09-26 11:00:00,44.91,44.95,44.84,44.88,95001.0,43.77,43.809,43.7018,43.7408,95001.0
2024-09-26 11:10:00,44.89,44.91,44.83,44.88,73169.0,43.7506,43.77,43.6921,43.7408,73169.0
2024-09-26 11:20:00,44.89,45.03,44.86,45.0,48951.0,43.7506,43.887,43.7213,43.8578,48951.0
2024-09-26 11:30:00,45.0,45.1,44.93,44.95,144727.0,43.8578,43.9552,43.7895,43.809,144727.0
2024-09-26 11:40:00,44.95,44.95,44.81,44.84,57290.0,43.809,43.809,43.6726,43.7018,57290.0
2024-09-26 11:50:00,44.83,44.89,44.77,44.82,95724.0,43.6921,43.7506,43.6336,43.6823,95724.0
2024-09-26 12:00:00,44.81,44.82,44.67,44.68,49210.0,43.6726,43.6823,43.5361,43.5459,49210.0
2024-09-26 12:10:00,44.68,44.76,44.66,44.76,45503.0,43.5459,43.6239,43.5264,43.6239,45503.0
2024-09-26 12:20:00,44.77,44.77,44.57,44.61,95558.0,43.6336,43.6336,43.4387,43.4777,95558.0
2024-09-26 12:30:00,44.61,44.65,44.56,44.63,53189.0,43.4777,43.5166,43.4289,43.4972,53189.0
2024-09-26 12:40:00,44.63,44.66,44.55,44.56,53321.0,43.4972,43.5264,43.4192,43.4289,53321.0
2024-09-26 12:50:00,44.57,44.7,44.56,44.68,45407.0,43.4387,43.5654,43.4289,43.5459,45407.0
2024-09-26 13:00:00,44.68,44.81,44.67,44.8,40789.0,43.5459,43.6726,43.5361,43.6628,40789.0
2024-09-26 13:10:00,44.8,44.86,44.76,44.8,124537.0,43.6628,43.7213,43.6239,43.6628,124537.0
2024-09-26 13:20:00,44.82,44.82,44.74,44.8,286135.0,43.6823,43.6823,43.6044,43.6628,286135.0
2024-09-26 13:30:00,44.8,44.84,44.76,44.8,33096.0,43.6628,43.7018,43.6239,43.6628,33096.0
2024-09-26 13:40:00,44.8,44.9,44.77,44.88,322529.0,43.6628,43.7603,43.6336,43.7408,322529.0
2024-09-26 13:50:00,44.88,44.97,44.83,44.94,55795.0,43.7408,43.8285,43.6921,43.7993,55795.0
2024-09-26 14:00:00,44.94,45.05,44.94,45.0,54241.0,43.7993,43.9065,43.7993,43.8578,54241.0
2024-09-26 14:10:00,45.0,45.03,44.96,45.03,40752.0,43.8578,43.887,43.8188,43.887,40752.0
2024-09-26 14:20:00,45.03,45.11,45.02,45.05,53252.0,43.887,43.965,43.8773,43.9065,53252.0
2024-09-26 14:30:00,45.04,45.04,44.98,45.03,49394.0,43.8967,43.8967,43.8383,43.887,49394.0
2024-09-26 14:40:00,45.03,45.1,45.0,45.08,54899.0,43.887,43.9552,43.8578,43.9357,54899.0
2024-09-26 14:50:00,45.09,45.12,45.03,45.05,81684.0,43.9455,43.9747,43.887,43.9065,81684.0
2024-09-26 15:00:00,45.05,45.08,44.94,44.97,69509.0,43.9065,43.9357,43.7993,43.8285,69509.0
2024-09-26 15:10:00,44.98,45.01,44.92,44.93,50168.0,43.8383,43.8675,43.7798,43.7895,50168.0
2024-09-26 15:20:00,44.94,44.98,44.87,44.9,196723.0,43.7993,43.8383,43.7311,43.7603,196723.0
2024-09-26 15:30:00,44.9,44.9,44.74,44.75,129561.0,43.7603,43.7603,43.6044,43.6141,129561.0
2024-09-26 15:40:00,44.74,44.76,44.67,44.68,141921.0,43.6044,43.6239,43.5361,43.5459,141921.0
2024-09-26 15:50:00,44.68,44.85,44.67,44.74,704946.0,43.5459,43.7116,43.5361,43.6044,704946.0
2024-09-27 09:30:00,44.89,44.94,44.72,44.82,66834.0,43.7506,43.7993,43.5849,43.6823,66834.0
2024-09-27 09:40:00,44.82,44.84,44.71,44.72,46645.0,43.6823,43.7018,43.5751,43.5849,46645.0
2024-09-27 09:50:00,44.72,44.79,44.64,44.79,121745.0,43.5849,43.6531,43.5069,43.6531,121745.0
2024-09-27 10:00:00,44.8,44.94,44.73,44.94,71627.0,43.6628,43.7993,43.5946,43.7993,71627.0
2024-09-27 10:10:00,44.94,45.0,44.9,44.98,80069.0,43.7993,43.8578,43.7603,43.8383,80069.0
2024-09-27 10:20:00,44.98,45.05,44.92,45.01,43968.0,43.8383,43.9065,43.7798,43.8675,43968.0
2024-09-27 10:30:00,45.01,45.14,45.01,45.12,55043.0,43.8675,43.9942,43.8675,43.9747,55043.0
2024-09-27 10:40:00,45.12,45.12,45.03,45.08,66219.0,43.9747,43.9747,43.887,43.9357,66219.0
2024-09-27 10:50:00,45.08,45.11,45.03,45.07,42691.0,43.9357,43.965,43.887,43.926,42691.0
2024-09-27 11:00:00,45.07,45.1,45.04,45.07,51827.0,43.926,43.9552,43.8967,43.926,51827.0
2024-09-27 11:10:00,45.07,45.14,45.07,45.08,54578.0,43.926,43.9942,43.926,43.9357,54578.0
2024-09-27 11:20:00,45.07,45.09,45.01,45.02,56635.0,43.926,43.9455,43.8675,43.8773,56635.0
2024-09-27 11:30:00,45.03,45.06,45.0,45.02,40187.0,43.887,43.9162,43.8578,43.8773,40187.0
2024-09-27 11:40:00,45.02,45.1,44.97,45.09,35317.0,43.8773,43.9552,43.8285,43.9455,35317.0
2024-09-27 11:50:00,45.1,45.1,45.04,45.05,30008.0,43.9552,43.9552,43.8967,43.9065,30008.0
2024-09-27 12:00:00,45.06,45.06,45.02,45.06,39346.0,43.9162,43.9162,43.8773,43.9162,39346.0
2024-09-27 12:10:00,45.07,45.12,45.04,45.11,50674.0,43.926,43.9747,43.8967,43.965,50674.0
2024-09-27 12:20:00,45.13,45.16,45.04,45.05,82612.0,43.9845,44.0137,43.8967,43.9065,82612.0
2024-09-27 12:30:00,45.05,45.1,45.03,45.09,26701.0,43.9065,43.9552,43.887,43.9455,26701.0
2024-09-27 12:40:00,45.1,45.11,45.03,45.04,34949.0,43.9552,43.965,43.887,43.8967,34949.0
2024-09-27 12:50:00,45.04,45.08,45.03,45.08,20413.0,43.8967,43.9357,43.887,43.9357,20413.0
2024-09-27 13:00:00,45.08,45.11,45.05,45.06,42091.0,43.9357,43.965,43.9065,43.9162,42091.0
2024-09-27 13:10:00,45.05,45.06,45.02,45.04,31727.0,43.9065,43.9162,43.8773,43.8967,31727.0
2024-09-27 13:20:00,45.04,45.05,44.99,45.05,34266.0,43.8967,43.9065,43.848,43.9065,34266.0
2024-09-27 13:30:00,45.05,45.06,45.0,45.01,42474.0,43.9065,43.9162,43.8578,43.8675,42474.0
2024-09-27 13:40:00,45.01,45.07,45.0,45.05,28923.0,43.8675,43.926,43.8578,43.9065,28923.0
2024-09-27 13:50:00,45.05,45.08,45.01,45.03,25320.0,43.9065,43.9357,43.8675,43.887,25320.0
2024-09-27 14:00:00,45.03,45.1,45.01,45.08,28587.0,43.887,43.9552,43.8675,43.9357,28587.0
2024-09-27 14:10:00,45.09,45.12,45.07,45.09,33043.0,43.9455,43.9747,43.926,43.9455,33043.0
2024-09-27 14:20:00,45.1,45.14,45.07,45.14,50767.0,43.9552,43.9942,43.926,43.9942,50767.0
2024-09-27 14:30:00,45.14,45.16,45.09,45.13,32281.0,43.9942,44.0137,43.9455,43.9845,32281.0
2024-09-27 14:40:00,45.13,45.14,45.11,45.13,31263.0,43.9845,43.9942,43.965,43.9845,31263.0
2024-09-27 14:50:00,45.12,45.15,45.1,45.14,45682.0,43.9747,44.004,43.9552,43.9942,45682.0
2024-09-27 15:00:00,45.14,45.19,45.11,45.12,34360.0,43.9942,44.0429,43.965,43.9747,34360.0
2024-09-27 15:10:00,45.11,45.22,45.11,45.15,56937.0,43.965,44.0722,43.965,44.004,56937.0
2024-09-27 15:20:00,45.15,45.18,45.14,45.17,46689.0,44.004,44.0332,43.9942,44.0234,46689.0
2024-09-27 15:30:00,45.16,45.22,45.16,45.19,63859.0,44.0137,44.0722,44.0137,44.0429,63859.0
2024-09-27 15:40:00,45.18,45.25,45.17,45.24,61661.0,44.0332,44.1014,44.0234,44.0917,61661.0
2024-09-27 15:50:00,45.23,45.27,45.15,45.15,276010.0,44.0819,44.1209,44.004,44.004,276010.0
2024-09-30 09:30:00,45.15,45.41,44.96,45.01,170871.0,44.004,44.2574,43.8188,43.8675,170871.0
2024-09-30 09:40:00,45.01,45.01,44.88,44.91,93558.0,43.8675,43.8675,43.7408,43.77,93558.0
2024-09-30 09:50:00,44.92,44.92,44.79,44.8,43287.0,43.7798,43.7798,43.6531,43.6628,43287.0
2024-09-30 10:00:00,44.79,45.04,44.77,45.03,64898.0,43.6531,43.8967,43.6336,43.887,64898.0
2024-09-30 10:10:00,45.03,45.19,44.97,45.13,39147.0,43.887,44.0429,43.8285,43.9845,39147.0
2024-09-30 10:20:00,45.12,45.2,45.11,45.17,48401.0,43.9747,44.0527,43.965,44.0234,48401.0
2024-09-30 10:30:00,45.17,45.25,45.15,45.23,43012.0,44.0234,44.1014,44.004,44.0819,43012.0
2024-09-30 10:40:00,45.23,45.38,45.23,45.37,32172.0,44.0819,44.2281,44.0819,44.2184,32172.0
2024-09-30 10:50:00,45.36,45.48,45.33,45.43,72759.0,44.2086,44.3256,44.1794,44.2768,72759.0
2024-09-30 11:00:00,45.44,45.52,45.4,45.52,60777.0,44.2866,44.3646,44.2476,44.3646,60777.0
2024-09-30 11:10:00,45.52,45.55,45.48,45.5,63141.0,44.3646,44.3938,44.3256,44.3451,63141.0
2024-09-30 11:20:00,45.5,45.5,45.42,45.46,134406.0,44.3451,44.3451,44.2671,44.3061,134406.0
2024-09-30 11:30:00,45.46,45.5,45.42,45.48,115781.0,44.3061,44.3451,44.2671,44.3256,115781.0
2024-09-30 11:40:00,45.47,45.52,45.42,45.5,55977.0,44.3158,44.3646,44.2671,44.3451,55977.0
2024-09-30 11:50:00,45.49,45.52,45.44,45.5,56536.0,44.3353,44.3646,44.2866,44.3451,56536.0
2024-09-30 12:00:00,45.5,45.5,45.43,45.46,32824.0,44.3451,44.3451,44.2768,44.3061,32824.0
2024-09-30 12:10:00,45.46,45.47,45.37,45.41,32750.0,44.3061,44.3158,44.2184,44.2574,32750.0
2024-09-30 12:20:00,45.41,45.51,45.41,45.46,74855.0,44.2574,44.3548,44.2574,44.3061,74855.0
2024-09-30 12:30:00,45.45,45.51,45.42,45.5,79833.0,44.2963,44.3548,44.2671,44.3451,79833.0
2024-09-30 12:40:00,45.49,45.5,45.41,45.44,44894.0,44.3353,44.3451,44.2574,44.2866,44894.0
2024-09-30 12:50:00,45.44,45.48,45.43,45.48,62210.0,44.2866,44.3256,44.2768,44.3256,62210.0
2024-09-30 13:00:00,45.48,45.51,45.46,45.48,68869.0,44.3256,44.3548,44.3061,44.3256,68869.0
2024-09-30 13:10:00,45.48,45.49,45.42,45.45,49832.0,44.3256,44.3353,44.2671,44.2963,49832.0
2024-09-30 13:20:00,45.45,45.45,45.39,45.4,49790.0,44.2963,44.2963,44.2379,44.2476,49790.0
2024-09-30 13:30:00,45.4,45.42,45.34,45.34,56853.0,44.2476,44.2671,44.1891,44.1891,56853.0
2024-09-30 13:40:00,45.34,45.39,45.34,45.39,39847.0,44.1891,44.2379,44.1891,44.2379,39847.0
2024-09-30 13:50:00,45.39,45.43,45.36,45.39,63153.0,44.2379,44.2768,44.2086,44.2379,63153.0
2024-09-30 14:00:00,45.39,45.39,45.29,45.33,52736.0,44.2379,44.2379,44.1404,44.1794,52736.0
2024-09-30 14:10:00,45.33,45.33,45.19,45.2,99668.0,44.1794,44.1794,44.0429,44.0527,99668.0
2024-09-30 14:20:00,45.21,45.35,45.19,45.34,87106.0,44.0624,44.1989,44.0429,44.1891,87106.0
2024-09-30 14:30:00,45.34,45.39,45.28,45.37,60940.0,44.1891,44.2379,44.1307,44.2184,60940.0
2024-09-30 14:40:00,45.37,45.44,45.36,45.41,52944.0,44.2184,44.2866,44.2086,44.2574,52944.0
2024-09-30 14:50:00,45.41,45.46,45.39,45.45,47652.0,44.2574,44.3061,44.2379,44.2963,47652.0
2024-09-30 15:00:00,45.45,45.47,45.39,45.41,53025.0,44.2963,44.3158,44.2379,44.2574,53025.0
2024-09-30 15:10:00,45.41,45.47,45.37,45.44,60600.0,44.2574,44.3158,44.2184,44.2866,60600.0
2024-09-30 15:20:00,45.44,45.52,45.43,45.49,75980.0,44.2866,44.3646,44.2768,44.3353,75980.0
2024-09-30 15:30:00,45.48,45.55,45.45,45.52,114707.0,44.3256,44.3938,44.2963,44.3646,114707.0
2024-09-30 15:40:00,45.52,45.59,45.49,45.55,129975.0,44.3646,44.4328,44.3353,44.3938,129975.0
2024-09-30 15:50:00,45.55,45.75,45.52,45.65,644019.0,44.3938,44.5887,44.3646,44.4913,644019.0
2024-10-01 09:30:00,45.29,45.62,45.24,45.62,104054.0,44.1404,44.462,44.0917,44.462,104054.0
2024-10-01 09:40:00,45.61,45.92,45.56,45.91,96498.0,44.4523,44.7544,44.4035,44.7447,96498.0
2024-10-01 09:50:00,45.92,46.01,45.86,45.95,189223.0,44.7544,44.8421,44.6959,44.7836,189223.0
2024-10-01 10:00:00,45.95,45.99,45.84,45.86,231209.0,44.7836,44.8226,44.6764,44.6959,231209.0
2024-10-01 10:10:00,45.86,45.91,45.8,45.8,89678.0,44.6959,44.7447,44.6375,44.6375,89678.0
2024-10-01 10:20:00,45.8,46.0,45.8,45.96,151141.0,44.6375,44.8324,44.6375,44.7934,151141.0
2024-10-01 10:30:00,45.99,46.13,45.96,46.05,104883.0,44.8226,44.9591,44.7934,44.8811,104883.0
2024-10-01 10:40:00,46.06,46.19,46.02,46.18,83453.0,44.8909,45.0176,44.8519,45.0078,83453.0
2024-10-01 10:50:00,46.18,46.2,46.04,46.14,43304.0,45.0078,45.0273,44.8714,44.9688,43304.0
2024-10-01 11:00:00,46.15,46.21,46.0,46.07,115914.0,44.9786,45.037,44.8324,44.9006,115914.0
2024-10-01 11:10:00,46.07,46.1,46.02,46.05,57808.0,44.9006,44.9298,44.8519,44.8811,57808.0
2024-10-01 11:20:00,46.06,46.13,46.02,46.09,44726.0,44.8909,44.9591,44.8519,44.9201,44726.0
2024-10-01 11:30:00,46.09,46.17,46.09,46.15,45886.0,44.9201,44.9981,44.9201,44.9786,45886.0
2024-10-01 11:40:00,46.15,46.15,46.05,46.05,41161.0,44.9786,44.9786,44.8811,44.8811,41161.0
2024-10-01 11:50:00,46.05,46.11,46.02,46.05,29599.0,44.8811,44.9396,44.8519,44.8811,29599.0
2024-10-01 12:00:00,46.04,46.04,45.96,46.01,30377.0,44.8714,44.8714,44.7934,44.8421,30377.0
2024-10-01 12:10:00,46.01,46.05,45.96,45.97,30761.0,44.8421,44.8811,44.7934,44.8031,30761.0
2024-10-01 12:20:00,45.97,45.98,45.9,45.94,25655.0,44.8031,44.8129,44.7349,44.7739,25655.0
2024-10-01 12:30:00,45.92,45.97,45.88,45.94,49575.0,44.7544,44.8031,44.7154,44.7739,49575.0
2024-10-01 12:40:00,45.94,46.02,45.9,46.02,26411.0,44.7739,44.8519,44.7349,44.8519,26411.0
2024-10-01 12:50:00,46.03,46.08,46.01,46.05,37788.0,44.8616,44.9103,44.8421,44.8811,37788.0
2024-10-01 13:00:00,46.05,46.05,45.98,46.04,27203.0,44.8811,44.8811,44.8129,44.8714,27203.0
2024-10-01 13:10:00,46.05,46.16,46.02,46.08,140953.0,44.8811,44.9883,44.8519,44.9103,140953.0
2024-10-01 13:20:00,46.08,46.1,45.94,45.98,57389.0,44.9103,44.9298,44.7739,44.8129,57389.0
2024-10-01 13:30:00,45.98,46.01,45.89,45.91,74177.0,44.8129,44.8421,44.7252,44.7447,74177.0
2024-10-01 13:40:00,45.91,46.0,45.89,45.97,95512.0,44.7447,44.8324,44.7252,44.8031,95512.0
2024-10-01 13:50:00,45.97,45.99,45.9,45.93,46247.0,44.8031,44.8226,44.7349,44.7642,46247.0
2024-10-01 14:00:00,45.94,45.98,45.91,45.96,86308.0,44.7739,44.8129,44.7447,44.7934,86308.0
2024-10-01 14:10:00,45.96,46.03,45.93,46.01,49907.0,44.7934,44.8616,44.7642,44.8421,49907.0
2024-10-01 14:20:00,46.02,46.09,46.01,46.08,47325.0,44.8519,44.9201,44.8421,44.9103,47325.0
2024-10-01 14:30:00,46.07,46.14,46.07,46.1,51201.0,44.9006,44.9688,44.9006,44.9298,51201.0
2024-10-01 14:40:00,46.1,46.11,46.04,46.08,93343.0,44.9298,44.9396,44.8714,44.9103,93343.0
2024-10-01 14:50:00,46.07,46.09,46.0,46.04,278524.0,44.9006,44.9201,44.8324,44.8714,278524.0
2024-10-01 15:00:00,46.04,46.12,45.99,46.1,85387.0,44.8714,44.9493,44.8226,44.9298,85387.0
2024-10-01 15:10:00,46.09,46.19,46.09,46.18,55105.0,44.9201,45.0176,44.9201,45.0078,55105.0
2024-10-01 15:20:00,46.19,46.35,46.18,46.32,138164.0,45.0176,45.1735,45.0078,45.1443,138164.0
2024-10-01 15:30:00,46.32,46.33,46.22,46.3,98730.0,45.1443,45.154,45.0468,45.1248,98730.0
2024-10-01 15:40:00,46.3,46.38,46.3,46.37,119128.0,45.1248,45.2027,45.1248,45.193,119128.0
2024-10-01 15:50:00,46.37,46.4,46.28,46.37,581103.0,45.193,45.2222,45.1053,45.193,581103.0
2024-10-02 09:30:00,47.0,47.0,46.53,46.82,228988.0,45.807,45.807,45.3489,45.6316,228988.0
2024-10-02 09:40:00,46.81,46.83,46.68,46.81,52156.0,45.6218,45.6413,45.4951,45.6218,52156.0
2024-10-02 09:50:00,46.83,47.11,46.8,47.07,97861.0,45.6413,45.9142,45.6121,45.8752,97861.0
2024-10-02 10:00:00,47.06,47.2,47.04,47.19,178901.0,45.8655,46.0019,45.846,45.9922,178901.0
2024-10-02 10:10:00,47.2,47.26,47.16,47.23,137028.0,46.0019,46.0604,45.9629,46.0312,137028.0
2024-10-02 10:20:00,47.23,47.26,47.05,47.09,123795.0,46.0312,46.0604,45.8557,45.8947,123795.0
2024-10-02 10:30:00,47.08,47.12,46.84,46.84,192589.0,45.885,45.9239,45.6511,45.6511,192589.0
2024-10-02 10:40:00,46.85,47.0,46.84,46.94,42586.0,45.6608,45.807,45.6511,45.7485,42586.0
2024-10-02 10:50:00,46.94,46.96,46.75,46.76,87055.0,45.7485,45.768,45.5633,45.5731,87055.0
2024-10-02 11:00:00,46.75,46.88,46.73,46.88,51747.0,45.5633,45.69,45.5438,45.69,51747.0
2024-10-02 11:10:00,46.88,46.89,46.79,46.88,43204.0,45.69,45.6998,45.6023,45.69,43204.0
2024-10-02 11:20:00,46.88,47.02,46.83,46.99,84055.0,45.69,45.8265,45.6413,45.7972,84055.0
2024-10-02 11:30:00,46.98,47.1,46.92,47.08,47308.0,45.7875,45.9045,45.729,45.885,47308.0
2024-10-02 11:40:00,47.08,47.16,47.08,47.12,89726.0,45.885,45.9629,45.885,45.9239,89726.0
2024-10-02 11:50:00,47.11,47.13,47.06,47.09,33103.0,45.9142,45.9337,45.8655,45.8947,33103.0
2024-10-02 12:00:00,47.09,47.21,47.07,47.21,35763.0,45.8947,46.0117,45.8752,46.0117,35763.0
2024-10-02 12:10:00,47.21,47.24,47.19,47.21,71009.0,46.0117,46.0409,45.9922,46.0117,71009.0
2024-10-02 12:20:00,47.2,47.2,47.1,47.16,64532.0,46.0019,46.0019,45.9045,45.9629,64532.0
2024-10-02 12:30:00,47.16,47.16,47.11,47.14,89688.0,45.9629,45.9629,45.9142,45.9434,89688.0
2024-10-02 12:40:00,47.14,47.16,47.05,47.05,50334.0,45.9434,45.9629,45.8557,45.8557,50334.0
2024-10-02 12:50:00,47.05,47.17,47.03,47.13,54849.0,45.8557,45.9727,45.8362,45.9337,54849.0
2024-10-02 13:00:00,47.12,47.14,47.05,47.09,67951.0,45.9239,45.9434,45.8557,45.8947,67951.0
2024-10-02 13:10:00,47.09,47.13,47.08,47.09,52375.0,45.8947,45.9337,45.885,45.8947,52375.0
2024-10-02 13:20:00,47.09,47.15,47.08,47.12,42888.0,45.8947,45.9532,45.885,45.9239,42888.0
2024-10-02 13:30:00,47.12,47.13,46.99,47.0,74892.0,45.9239,45.9337,45.7972,45.807,74892.0
2024-10-02 13:40:00,47.01,47.11,46.99,47.11,62655.0,45.8167,45.9142,45.7972,45.9142,62655.0
2024-10-02 13:50:00,47.09,47.14,47.07,47.11,58793.0,45.8947,45.9434,45.8752,45.9142,58793.0
2024-10-02 14:00:00,47.12,47.15,47.05,47.08,63594.0,45.9239,45.9532,45.8557,45.885,63594.0
2024-10-02 14:10:00,47.07,47.1,47.04,47.05,55680.0,45.8752,45.9045,45.846,45.8557,55680.0
2024-10-02 14:20:00,47.05,47.09,47.03,47.09,74819.0,45.8557,45.8947,45.8362,45.8947,74819.0
2024-10-02 14:30:00,47.1,47.15,47.08,47.15,49296.0,45.9045,45.9532,45.885,45.9532,49296.0
2024-10-02 14:40:00,47.15,47.31,47.14,47.3,267991.0,45.9532,46.1091,45.9434,46.0994,267991.0
2024-10-02 14:50:00,47.3,47.36,47.29,47.3,113934.0,46.0994,46.1579,46.0896,46.0994,113934.0
2024-10-02 15:00:00,47.31,47.36,47.29,47.34,75730.0,46.1091,46.1579,46.0896,46.1384,75730.0
2024-10-02 15:10:00,47.35,47.42,47.33,47.41,78877.0,46.1481,46.2163,46.1286,46.2066,78877.0
2024-10-02 15:20:00,47.41,47.45,47.39,47.43,104152.0,46.2066,46.2456,46.1871,46.2261,104152.0
2024-10-02 15:30:00,47.43,47.52,47.42,47.51,126992.0,46.2261,46.3138,46.2163,46.304,126992.0
2024-10-02 15:40:00,47.51,47.58,47.5,47.58,142222.0,46.304,46.3723,46.2943,46.3723,142222.0
2024-10-02 15:50:00,47.58,47.66,47.56,47.64,645729.0,46.3723,46.4502,46.3528,46.4307,645729.0
2024-10-03 09:30:00,47.97,47.99,47.62,47.75,118337.0,46.7524,46.7719,46.4113,46.538,118337.0
2024-10-03 09:40:00,47.72,47.8,47.55,47.61,124757.0,46.5087,46.5867,46.343,46.4015,124757.0
2024-10-03 09:50:00,47.62,47.74,47.52,47.72,47979.0,46.4113,46.5282,46.3138,46.5087,47979.0
2024-10-03 10:00:00,47.72,48.07,47.68,47.98,184202.0,46.5087,46.8498,46.4697,46.7621,184202.0
2024-10-03 10:10:00,47.99,48.2,47.99,48.2,131167.0,46.7719,46.9765,46.7719,46.9765,131167.0
2024-10-03 10:20:00,48.2,48.22,47.99,48.12,94493.0,46.9765,46.996,46.7719,46.8986,94493.0
2024-10-03 10:30:00,48.11,48.14,48.0,48.03,75962.0,46.8888,46.9181,46.7816,46.8108,75962.0
2024-10-03 10:40:00,48.02,48.02,47.89,47.94,61616.0,46.8011,46.8011,46.6744,46.7231,61616.0
2024-10-03 10:50:00,47.94,48.05,47.94,47.97,61740.0,46.7231,46.8303,46.7231,46.7524,61740.0
2024-10-03 11:00:00,47.97,47.98,47.9,47.96,41034.0,46.7524,46.7621,46.6841,46.7426,41034.0
2024-10-03 11:10:00,47.96,48.05,47.94,47.96,33033.0,46.7426,46.8303,46.7231,46.7426,33033.0
2024-10-03 11:20:00,47.95,47.96,47.86,47.89,49273.0,46.7329,46.7426,46.6452,46.6744,49273.0
2024-10-03 11:30:00,47.9,48.0,47.87,47.99,75028.0,46.6841,46.7816,46.6549,46.7719,75028.0
2024-10-03 11:40:00,47.99,48.07,47.99,48.01,78954.0,46.7719,46.8498,46.7719,46.7914,78954.0
2024-10-03 11:50:00,48.0,48.07,47.99,48.05,75476.0,46.7816,46.8498,46.7719,46.8303,75476.0
2024-10-03 12:00:00,48.04,48.22,48.04,48.21,52781.0,46.8206,46.996,46.8206,46.9863,52781.0
2024-10-03 12:10:00,48.22,48.29,48.21,48.24,58962.0,46.996,47.0642,46.9863,47.0155,58962.0
2024-10-03 12:20:00,48.25,48.25,48.19,48.21,51629.0,47.0253,47.0253,46.9668,46.9863,51629.0
2024-10-03 12:30:00,48.21,48.22,48.16,48.18,28459.0,46.9863,46.996,46.9375,46.957,28459.0
2024-10-03 12:40:00,48.18,48.2,48.11,48.12,43049.0,46.957,46.9765,46.8888,46.8986,43049.0
2024-10-03 12:50:00,48.12,48.2,48.12,48.15,44421.0,46.8986,46.9765,46.8986,46.9278,44421.0
2024-10-03 13:00:00,48.15,48.15,48.07,48.12,34264.0,46.9278,46.9278,46.8498,46.8986,34264.0
2024-10-03 13:10:00,48.11,48.14,48.09,48.11,38314.0,46.8888,46.9181,46.8693,46.8888,38314.0
2024-10-03 13:20:00,48.11,48.15,48.0,48.03,59860.0,46.8888,46.9278,46.7816,46.8108,59860.0
2024-10-03 13:30:00,48.02,48.08,48.01,48.05,98347.0,46.8011,46.8596,46.7914,46.8303,98347.0
2024-10-03 13:40:00,48.06,48.08,48.01,48.05,114338.0,46.8401,46.8596,46.7914,46.8303,114338.0
2024-10-03 13:50:00,48.05,48.1,48.02,48.09,34299.0,46.8303,46.8791,46.8011,46.8693,34299.0
2024-10-03 14:00:00,48.09,48.14,48.05,48.13,35728.0,46.8693,46.9181,46.8303,46.9083,35728.0
2024-10-03 14:10:00,48.13,48.27,48.12,48.25,44838.0,46.9083,47.0448,46.8986,47.0253,44838.0
2024-10-03 14:20:00,48.27,48.33,48.24,48.28,72561.0,47.0448,47.1032,47.0155,47.0545,72561.0
2024-10-03 14:30:00,48.28,48.31,48.19,48.21,99954.0,47.0545,47.0837,46.9668,46.9863,99954.0
2024-10-03 14:40:00,48.22,48.31,48.21,48.27,43887.0,46.996,47.0837,46.9863,47.0448,43887.0
2024-10-03 14:50:00,48.27,48.31,48.25,48.28,66742.0,47.0448,47.0837,47.0253,47.0545,66742.0
2024-10-03 15:00:00,48.28,48.28,48.21,48.22,64018.0,47.0545,47.0545,46.9863,46.996,64018.0
2024-10-03 15:10:00,48.21,48.25,48.18,48.22,87393.0,46.9863,47.0253,46.957,46.996,87393.0
2024-10-03 15:20:00,48.22,48.3,48.21,48.27,86737.0,46.996,47.074,46.9863,47.0448,86737.0
2024-10-03 15:30:00,48.28,48.28,48.16,48.19,100581.0,47.0545,47.0545,46.9375,46.9668,100581.0
2024-10-03 15:40:00,48.18,48.19,48.09,48.11,165494.0,46.957,46.9668,46.8693,46.8888,165494.0
2024-10-03 15:50:00,48.12,48.24,48.05,48.2,738473.0,46.8986,47.0155,46.8303,46.9765,738473.0
2024-10-04 09:30:00,48.52,48.98,48.41,48.98,389691.0,47.2884,47.7367,47.1812,47.7367,389691.0
2024-10-04 09:40:00,48.98,49.1,48.85,49.02,358294.0,47.7367,47.8537,47.61,47.7757,358294.0
2024-10-04 09:50:00,49.02,49.08,48.94,49.08,144827.0,47.7757,47.8342,47.6977,47.8342,144827.0
2024-10-04 10:00:00,49.08,49.36,49.08,49.32,139140.0,47.8342,48.1071,47.8342,48.0681,139140.0
2024-10-04 10:10:00,49.32,49.47,49.22,49.46,96709.0,48.0681,48.2143,47.9706,48.2046,96709.0
2024-10-04 10:20:00,49.46,49.48,49.16,49.23,120000.0,48.2046,48.224,47.9122,47.9804,120000.0
2024-10-04 10:30:00,49.22,49.26,49.09,49.14,175355.0,47.9706,48.0096,47.8439,47.8927,175355.0
2024-10-04 10:40:00,49.15,49.3,49.15,49.27,146596.0,47.9024,48.0486,47.9024,48.0194,146596.0
2024-10-04 10:50:00,49.25,49.29,49.15,49.22,135065.0,47.9999,48.0389,47.9024,47.9706,135065.0
2024-10-04 11:00:00,49.21,49.27,49.18,49.22,143136.0,47.9609,48.0194,47.9317,47.9706,143136.0
2024-10-04 11:10:00,49.21,49.22,49.04,49.05,89445.0,47.9609,47.9706,47.7952,47.805,89445.0
2024-10-04 11:20:00,49.06,49.08,48.91,49.07,104759.0,47.8147,47.8342,47.6685,47.8244,104759.0
2024-10-04 11:30:00,49.07,49.14,49.03,49.11,71153.0,47.8244,47.8927,47.7855,47.8634,71153.0
2024-10-04 11:40:00,49.12,49.28,49.09,49.28,91921.0,47.8732,48.0291,47.8439,48.0291,91921.0
2024-10-04 11:50:00,49.28,49.31,49.21,49.28,142910.0,48.0291,48.0584,47.9609,48.0291,142910.0
2024-10-04 12:00:00,49.28,49.34,49.27,49.33,47419.0,48.0291,48.0876,48.0194,48.0778,47419.0
2024-10-04 12:10:00,49.32,49.34,49.26,49.28,57902.0,48.0681,48.0876,48.0096,48.0291,57902.0
2024-10-04 12:20:00,49.28,49.29,49.2,49.22,112162.0,48.0291,48.0389,47.9511,47.9706,112162.0
2024-10-04 12:30:00,49.23,49.34,49.21,49.34,63378.0,47.9804,48.0876,47.9609,48.0876,63378.0
2024-10-04 12:40:00,49.34,49.37,49.33,49.36,33263.0,48.0876,48.1168,48.0778,48.1071,33263.0
2024-10-04 12:50:00,49.36,49.39,49.35,49.39,45953.0,48.1071,48.1363,48.0973,48.1363,45953.0
2024-10-04 13:00:00,49.39,49.54,49.36,49.53,169185.0,48.1363,48.2825,48.1071,48.2728,169185.0
2024-10-04 13:10:00,49.53,49.6,49.52,49.55,85587.0,48.2728,48.341,48.263,48.2923,85587.0
2024-10-04 13:20:00,49.56,49.66,49.55,49.55,142635.0,48.302,48.3995,48.2923,48.2923,142635.0
2024-10-04 13:30:00,49.55,49.59,49.36,49.36,120123.0,48.2923,48.3313,48.1071,48.1071,120123.0
2024-10-04 13:40:00,49.37,49.46,49.37,49.45,82663.0,48.1168,48.2046,48.1168,48.1948,82663.0
2024-10-04 13:50:00,49.44,49.45,49.38,49.38,73144.0,48.1851,48.1948,48.1266,48.1266,73144.0
2024-10-04 14:00:00,49.37,49.42,49.34,49.39,39164.0,48.1168,48.1656,48.0876,48.1363,39164.0
2024-10-04 14:10:00,49.39,49.4,49.29,49.33,67592.0,48.1363,48.1461,48.0389,48.0778,67592.0
2024-10-04 14:20:00,49.33,49.35,49.19,49.23,66215.0,48.0778,48.0973,47.9414,47.9804,66215.0
2024-10-04 14:30:00,49.23,49.26,49.18,49.21,57757.0,47.9804,48.0096,47.9317,47.9609,57757.0
2024-10-04 14:40:00,49.22,49.34,49.21,49.32,64892.0,47.9706,48.0876,47.9609,48.0681,64892.0
2024-10-04 14:50:00,49.32,49.38,49.31,49.38,39545.0,48.0681,48.1266,48.0584,48.1266,39545.0
2024-10-04 15:00:00,49.38,49.41,49.35,49.39,56804.0,48.1266,48.1558,48.0973,48.1363,56804.0
2024-10-04 15:10:00,49.39,49.39,49.32,49.33,84553.0,48.1363,48.1363,48.0681,48.0778,84553.0
2024-10-04 15:20:00,49.34,49.44,49.32,49.44,114287.0,48.0876,48.1851,48.0681,48.1851,114287.0
2024-10-04 15:30:00,49.44,49.61,49.43,49.61,224457.0,48.1851,48.3507,48.1753,48.3507,224457.0
2024-10-04 15:40:00,49.6,49.63,49.51,49.54,171010.0,48.341,48.3702,48.2533,48.2825,171010.0
2024-10-04 15:50:00,49.53,49.67,49.53,49.62,599856.0,48.2728,48.4092,48.2728,48.3605,599856.0
2024-10-07 09:30:00,49.62,49.8,49.5,49.73,163017.0,48.3605,48.5359,48.2435,48.4677,163017.0
2024-10-07 09:40:00,49.73,49.88,49.68,49.83,79221.0,48.4677,48.6139,48.419,48.5652,79221.0
2024-10-07 09:50:00,49.83,49.84,49.63,49.73,136651.0,48.5652,48.5749,48.3702,48.4677,136651.0
2024-10-07 10:00:00,49.74,49.82,49.68,49.72,79492.0,48.4774,48.5554,48.419,48.458,79492.0
2024-10-07 10:10:00,49.73,49.75,49.65,49.68,70646.0,48.4677,48.4872,48.3897,48.419,70646.0
2024-10-07 10:20:00,49.68,49.7,49.54,49.55,66433.0,48.419,48.4385,48.2825,48.2923,66433.0
2024-10-07 10:30:00,49.54,49.64,49.49,49.59,63042.0,48.2825,48.38,48.2338,48.3313,63042.0
2024-10-07 10:40:00,49.59,49.83,49.59,49.73,77213.0,48.3313,48.5652,48.3313,48.4677,77213.0
2024-10-07 10:50:00,49.73,49.79,49.71,49.78,81867.0,48.4677,48.5262,48.4482,48.5164,81867.0
2024-10-07 11:00:00,49.78,49.84,49.72,49.8,97081.0,48.5164,48.5749,48.458,48.5359,97081.0
2024-10-07 11:10:00,49.81,49.87,49.75,49.87,73573.0,48.5457,48.6041,48.4872,48.6041,73573.0
2024-10-07 11:20:00,49.87,49.94,49.8,49.92,124679.0,48.6041,48.6724,48.5359,48.6529,124679.0
2024-10-07 11:30:00,49.93,49.93,49.85,49.89,43846.0,48.6626,48.6626,48.5847,48.6236,43846.0
2024-10-07 11:40:00,49.88,49.89,49.79,49.8,94426.0,48.6139,48.6236,48.5262,48.5359,94426.0
2024-10-07 11:50:00,49.8,49.85,49.78,49.83,66000.0,48.5359,48.5847,48.5164,48.5652,66000.0
2024-10-07 12:00:00,49.84,49.88,49.78,49.8,34022.0,48.5749,48.6139,48.5164,48.5359,34022.0
2024-10-07 12:10:00,49.79,49.83,49.77,49.79,39377.0,48.5262,48.5652,48.5067,48.5262,39377.0
2024-10-07 12:20:00,49.79,49.82,49.77,49.79,55243.0,48.5262,48.5554,48.5067,48.5262,55243.0
2024-10-07 12:30:00,49.79,49.86,49.78,49.84,65636.0,48.5262,48.5944,48.5164,48.5749,65636.0
2024-10-07 12:40:00,49.84,49.88,49.82,49.87,31116.0,48.5749,48.6139,48.5554,48.6041,31116.0
2024-10-07 12:50:00,49.88,49.91,49.82,49.83,40373.0,48.6139,48.6431,48.5554,48.5652,40373.0
2024-10-07 13:00:00,49.82,49.84,49.78,49.82,33656.0,48.5554,48.5749,48.5164,48.5554,33656.0
2024-10-07 13:10:00,49.83,49.88,49.81,49.87,35277.0,48.5652,48.6139,48.5457,48.6041,35277.0
2024-10-07 13:20:00,49.87,49.9,49.85,49.87,27876.0,48.6041,48.6334,48.5847,48.6041,27876.0
2024-10-07 13:30:00,49.87,49.89,49.83,49.84,27935.0,48.6041,48.6236,48.5652,48.5749,27935.0
2024-10-07 13:40:00,49.84,49.85,49.78,49.8,35295.0,48.5749,48.5847,48.5164,48.5359,35295.0
2024-10-07 13:50:00,49.8,49.8,49.75,49.8,39925.0,48.5359,48.5359,48.4872,48.5359,39925.0
2024-10-07 14:00:00,49.79,49.86,49.77,49.86,36036.0,48.5262,48.5944,48.5067,48.5944,36036.0
2024-10-07 14:10:00,49.86,49.87,49.77,49.79,63426.0,48.5944,48.6041,48.5067,48.5262,63426.0
2024-10-07 14:20:00,49.79,49.85,49.78,49.83,40941.0,48.5262,48.5847,48.5164,48.5652,40941.0
2024-10-07 14:30:00,49.83,49.83,49.71,49.8,129560.0,48.5652,48.5652,48.4482,48.5359,129560.0
2024-10-07 14:40:00,49.8,49.83,49.72,49.76,72871.0,48.5359,48.5652,48.458,48.4969,72871.0
2024-10-07 14:50:00,49.75,49.79,49.74,49.77,39971.0,48.4872,48.5262,48.4774,48.5067,39971.0
2024-10-07 15:00:00,49.78,49.86,49.76,49.84,67093.0,48.5164,48.5944,48.4969,48.5749,67093.0
2024-10-07 15:10:00,49.84,49.87,49.77,49.85,78811.0,48.5749,48.6041,48.5067,48.5847,78811.0
2024-10-07 15:20:00,49.86,49.88,49.83,49.86,61042.0,48.5944,48.6139,48.5652,48.5944,61042.0
2024-10-07 15:30:00,49.86,49.88,49.77,49.78,87636.0,48.5944,48.6139,48.5067,48.5164,87636.0
2024-10-07 15:40:00,49.78,49.78,49.65,49.66,124657.0,48.5164,48.5164,48.3897,48.3995,124657.0
2024-10-07 15:50:00,49.66,49.81,49.65,49.66,358425.0,48.3995,48.5457,48.3897,48.3995,358425.0
2024-10-08 09:30:00,49.4,49.43,48.72,48.81,117769.0,48.1461,48.1753,47.4833,47.571,117769.0
2024-10-08 09:40:00,48.81,48.82,48.56,48.73,92263.0,47.571,47.5808,47.3274,47.4931,92263.0
2024-10-08 09:50:00,48.74,48.75,48.55,48.56,73966.0,47.5028,47.5126,47.3176,47.3274,73966.0
2024-10-08 10:00:00,48.56,48.9,48.51,48.89,165057.0,47.3274,47.6588,47.2787,47.649,165057.0
2024-10-08 10:10:00,48.89,48.96,48.85,48.91,62535.0,47.649,47.7172,47.61,47.6685,62535.0
2024-10-08 10:20:00,48.91,48.96,48.67,48.68,76976.0,47.6685,47.7172,47.4346,47.4443,76976.0
2024-10-08 10:30:00,48.68,48.75,48.65,48.73,189539.0,47.4443,47.5126,47.4151,47.4931,189539.0
2024-10-08 10:40:00,48.73,48.81,48.69,48.73,105941.0,47.4931,47.571,47.4541,47.4931,105941.0
2024-10-08 10:50:00,48.73,48.73,48.65,48.68,73212.0,47.4931,47.4931,47.4151,47.4443,73212.0
2024-10-08 11:00:00,48.68,48.75,48.63,48.74,77949.0,47.4443,47.5126,47.3956,47.5028,77949.0
2024-10-08 11:10:00,48.74,48.82,48.73,48.76,41361.0,47.5028,47.5808,47.4931,47.5223,41361.0
2024-10-08 11:20:00,48.76,48.84,48.72,48.84,50591.0,47.5223,47.6003,47.4833,47.6003,50591.0
2024-10-08 11:30:00,48.82,48.9,48.8,48.88,64141.0,47.5808,47.6588,47.5613,47.6393,64141.0
2024-10-08 11:40:00,48.87,48.9,48.82,48.89,58437.0,47.6295,47.6588,47.5808,47.649,58437.0
2024-10-08 11:50:00,48.89,48.97,48.84,48.97,56529.0,47.649,47.727,47.6003,47.727,56529.0
2024-10-08 12:00:00,48.97,49.06,48.96,49.03,52778.0,47.727,47.8147,47.7172,47.7855,52778.0
2024-10-08 12:10:00,49.03,49.05,48.99,49.03,56861.0,47.7855,47.805,47.7465,47.7855,56861.0
2024-10-08 12:20:00,49.03,49.08,49.01,49.07,49921.0,47.7855,47.8342,47.766,47.8244,49921.0
2024-10-08 12:30:00,49.06,49.07,49.0,49.07,57434.0,47.8147,47.8244,47.7562,47.8244,57434.0
2024-10-08 12:40:00,49.07,49.12,49.02,49.04,42167.0,47.8244,47.8732,47.7757,47.7952,42167.0
2024-10-08 12:50:00,49.05,49.05,48.99,49.02,42351.0,47.805,47.805,47.7465,47.7757,42351.0
2024-10-08 13:00:00,49.02,49.04,48.94,49.0,95019.0,47.7757,47.7952,47.6977,47.7562,95019.0
2024-10-08 13:10:00,49.0,49.0,48.8,48.9,58131.0,47.7562,47.7562,47.5613,47.6588,58131.0
2024-10-08 13:20:00,48.89,48.99,48.87,48.93,64008.0,47.649,47.7465,47.6295,47.688,64008.0
2024-10-08 13:30:00,48.94,49.08,48.93,49.07,177222.0,47.6977,47.8342,47.688,47.8244,177222.0
2024-10-08 13:40:00,49.08,49.13,49.0,49.05,81549.0,47.8342,47.8829,47.7562,47.805,81549.0
2024-10-08 13:50:00,49.04,49.06,48.98,49.0,145212.0,47.7952,47.8147,47.7367,47.7562,145212.0
2024-10-08 14:00:00,49.01,49.01,48.96,49.0,31586.0,47.766,47.766,47.7172,47.7562,31586.0
2024-10-08 14:10:00,48.99,49.02,48.9,48.96,54237.0,47.7465,47.7757,47.6588,47.7172,54237.0
2024-10-08 14:20:00,48.97,48.97,48.85,48.92,99400.0,47.727,47.727,47.61,47.6783,99400.0
2024-10-08 14:30:00,48.91,48.97,48.9,48.93,41764.0,47.6685,47.727,47.6588,47.688,41764.0
2024-10-08 14:40:00,48.94,48.96,48.91,48.94,46913.0,47.6977,47.7172,47.6685,47.6977,46913.0
2024-10-08 14:50:00,48.95,49.0,48.91,48.91,61492.0,47.7075,47.7562,47.6685,47.6685,61492.0
2024-10-08 15:00:00,48.91,48.93,48.88,48.93,120797.0,47.6685,47.688,47.6393,47.688,120797.0
2024-10-08 15:10:00,48.93,48.98,48.9,48.94,60161.0,47.688,47.7367,47.6588,47.6977,60161.0
2024-10-08 15:20:00,48.94,49.01,48.92,48.97,71717.0,47.6977,47.766,47.6783,47.727,71717.0
2024-10-08 15:30:00,48.96,48.98,48.9,48.97,91814.0,47.7172,47.7367,47.6588,47.727,91814.0
2024-10-08 15:40:00,48.98,49.01,48.91,49.01,99233.0,47.7367,47.766,47.6685,47.766,99233.0
2024-10-08 15:50:00,49.01,49.02,48.92,48.93,358104.0,47.766,47.7757,47.6783,47.688,358104.0
2024-10-09 09:30:00,48.81,49.02,48.71,48.98,156702.0,47.571,47.7757,47.4736,47.7367,156702.0
2024-10-09 09:40:00,48.97,49.08,48.92,48.96,52185.0,47.727,47.8342,47.6783,47.7172,52185.0
2024-10-09 09:50:00,48.93,48.97,48.85,48.85,97601.0,47.688,47.727,47.61,47.61,97601.0
2024-10-09 10:00:00,48.86,49.0,48.85,49.0,58390.0,47.6198,47.7562,47.61,47.7562,58390.0
2024-10-09 10:10:00,49.02,49.05,48.84,48.84,22766.0,47.7757,47.805,47.6003,47.6003,22766.0
2024-10-09 10:20:00,48.84,48.91,48.83,48.9,48486.0,47.6003,47.6685,47.5905,47.6588,48486.0
2024-10-09 10:30:00,48.9,48.99,48.83,48.97,87986.0,47.6588,47.7465,47.5905,47.727,87986.0
2024-10-09 10:40:00,48.98,49.14,48.95,49.14,68917.0,47.7367,47.8927,47.7075,47.8927,68917.0
2024-10-09 10:50:00,49.14,49.16,49.11,49.13,34348.0,47.8927,47.9122,47.8634,47.8829,34348.0
2024-10-09 11:00:00,49.13,49.19,49.11,49.16,25823.0,47.8829,47.9414,47.8634,47.9122,25823.0
2024-10-09 11:10:00,49.17,49.22,49.14,49.19,30564.0,47.9219,47.9706,47.8927,47.9414,30564.0
2024-10-09 11:20:00,49.2,49.28,49.18,49.24,29410.0,47.9511,48.0291,47.9317,47.9901,29410.0
2024-10-09 11:30:00,49.23,49.26,49.19,49.26,36270.0,47.9804,48.0096,47.9414,48.0096,36270.0
2024-10-09 11:40:00,49.26,49.37,49.24,49.36,20165.0,48.0096,48.1168,47.9901,48.1071,20165.0
2024-10-09 11:50:00,49.36,49.37,49.3,49.35,49107.0,48.1071,48.1168,48.0486,48.0973,49107.0
2024-10-09 12:00:00,49.35,49.4,49.33,49.36,24209.0,48.0973,48.1461,48.0778,48.1071,24209.0
2024-10-09 12:10:00,49.37,49.44,49.36,49.41,26921.0,48.1168,48.1851,48.1071,48.1558,26921.0
2024-10-09 12:20:00,49.43,49.43,49.35,49.35,23414.0,48.1753,48.1753,48.0973,48.0973,23414.0
2024-10-09 12:30:00,49.34,49.37,49.31,49.34,24868.0,48.0876,48.1168,48.0584,48.0876,24868.0
2024-10-09 12:40:00,49.33,49.36,49.31,49.35,19615.0,48.0778,48.1071,48.0584,48.0973,19615.0
2024-10-09 12:50:00,49.35,49.39,49.34,49.36,24070.0,48.0973,48.1363,48.0876,48.1071,24070.0
2024-10-09 13:00:00,49.36,49.39,49.33,49.39,21496.0,48.1071,48.1363,48.0778,48.1363,21496.0
2024-10-09 13:10:00,49.38,49.42,49.37,49.41,24639.0,48.1266,48.1656,48.1168,48.1558,24639.0
2024-10-09 13:20:00,49.41,49.44,49.39,49.41,28467.0,48.1558,48.1851,48.1363,48.1558,28467.0
2024-10-09 13:30:00,49.41,49.42,49.34,49.38,152945.0,48.1558,48.1656,48.0876,48.1266,152945.0
2024-10-09 13:40:00,49.39,49.42,49.38,49.41,26312.0,48.1363,48.1656,48.1266,48.1558,26312.0
2024-10-09 13:50:00,49.41,49.45,49.37,49.37,27410.0,48.1558,48.1948,48.1168,48.1168,27410.0
2024-10-09 14:00:00,49.38,49.47,49.37,49.46,18581.0,48.1266,48.2143,48.1168,48.2046,18581.0
2024-10-09 14:10:00,49.46,49.48,49.41,49.43,44858.0,48.2046,48.224,48.1558,48.1753,44858.0
2024-10-09 14:20:00,49.43,49.46,49.4,49.41,29330.0,48.1753,48.2046,48.1461,48.1558,29330.0
2024-10-09 14:30:00,49.41,49.47,49.4,49.46,33377.0,48.1558,48.2143,48.1461,48.2046,33377.0
2024-10-09 14:40:00,49.46,49.49,49.43,49.47,37404.0,48.2046,48.2338,48.1753,48.2143,37404.0
2024-10-09 14:50:00,49.46,49.46,49.43,49.46,39839.0,48.2046,48.2046,48.1753,48.2046,39839.0
2024-10-09 15:00:00,49.45,49.47,49.4,49.41,58901.0,48.1948,48.2143,48.1461,48.1558,58901.0
2024-10-09 15:10:00,49.41,49.46,49.39,49.45,38218.0,48.1558,48.2046,48.1363,48.1948,38218.0
2024-10-09 15:20:00,49.46,49.53,49.45,49.53,57664.0,48.2046,48.2728,48.1948,48.2728,57664.0
2024-10-09 15:30:00,49.53,49.58,49.5,49.57,74276.0,48.2728,48.3215,48.2435,48.3118,74276.0
2024-10-09 15:40:00,49.56,49.62,49.54,49.6,95086.0,48.302,48.3605,48.2825,48.341,95086.0
2024-10-09 15:50:00,49.6,49.69,49.56,49.56,510417.0,48.341,48.4287,48.302,48.302,510417.0
2024-10-10 09:30:00,49.63,49.69,49.32,49.32,53302.0,48.3702,48.4287,48.0681,48.0681,53302.0
2024-10-10 09:40:00,49.3,49.36,49.17,49.34,58379.0,48.0486,48.1071,47.9219,48.0876,58379.0
2024-10-10 09:50:00,49.34,49.58,49.31,49.47,73221.0,48.0876,48.3215,48.0584,48.2143,73221.0
2024-10-10 10:00:00,49.48,49.58,49.46,49.52,100959.0,48.224,48.3215,48.2046,48.263,100959.0
2024-10-10 10:10:00,49.52,49.52,49.39,49.45,65853.0,48.263,48.263,48.1363,48.1948,65853.0
2024-10-10 10:20:00,49.45,49.59,49.44,49.53,86587.0,48.1948,48.3313,48.1851,48.2728,86587.0
2024-10-10 10:30:00,49.53,49.64,49.47,49.62,55819.0,48.2728,48.38,48.2143,48.3605,55819.0
2024-10-10 10:40:00,49.61,49.65,49.49,49.51,55897.0,48.3507,48.3897,48.2338,48.2533,55897.0
2024-10-10 10:50:00,49.51,49.55,49.46,49.53,54216.0,48.2533,48.2923,48.2046,48.2728,54216.0
2024-10-10 11:00:00,49.52,49.53,49.4,49.41,69104.0,48.263,48.2728,48.1461,48.1558,69104.0
2024-10-10 11:10:00,49.41,49.46,49.31,49.32,101016.0,48.1558,48.2046,48.0584,48.0681,101016.0
2024-10-10 11:20:00,49.31,49.34,49.28,49.31,28258.0,48.0584,48.0876,48.0291,48.0584,28258.0
2024-10-10 11:30:00,49.31,49.34,49.27,49.31,31693.0,48.0584,48.0876,48.0194,48.0584,31693.0
2024-10-10 11:40:00,49.32,49.47,49.31,49.45,57404.0,48.0681,48.2143,48.0584,48.1948,57404.0
2024-10-10 11:50:00,49.45,49.54,49.44,49.5,55511.0,48.1948,48.2825,48.1851,48.2435,55511.0
2024-10-10 12:00:00,49.5,49.56,49.47,49.56,15058.0,48.2435,48.302,48.2143,48.302,15058.0
2024-10-10 12:10:00,49.55,49.62,49.53,49.62,34482.0,48.2923,48.3605,48.2728,48.3605,34482.0
2024-10-10 12:20:00,49.62,49.67,49.57,49.65,30551.0,48.3605,48.4092,48.3118,48.3897,30551.0
2024-10-10 12:30:00,49.65,49.69,49.64,49.65,26743.0,48.3897,48.4287,48.38,48.3897,26743.0
2024-10-10 12:40:00,49.64,49.64,49.51,49.54,52033.0,48.38,48.38,48.2533,48.2825,52033.0
2024-10-10 12:50:00,49.54,49.59,49.5,49.5,38567.0,48.2825,48.3313,48.2435,48.2435,38567.0
2024-10-10 13:00:00,49.5,49.51,49.43,49.46,86151.0,48.2435,48.2533,48.1753,48.2046,86151.0
2024-10-10 13:10:00,49.47,49.52,49.46,49.5,32806.0,48.2143,48.263,48.2046,48.2435,32806.0
2024-10-10 13:20:00,49.5,49.55,49.5,49.55,29531.0,48.2435,48.2923,48.2435,48.2923,29531.0
2024-10-10 13:30:00,49.55,49.58,49.53,49.57,37017.0,48.2923,48.3215,48.2728,48.3118,37017.0
2024-10-10 13:40:00,49.58,49.61,49.56,49.57,28890.0,48.3215,48.3507,48.302,48.3118,28890.0
2024-10-10 13:50:00,49.57,49.58,49.5,49.56,34371.0,48.3118,48.3215,48.2435,48.302,34371.0
2024-10-10 14:00:00,49.56,49.59,49.54,49.58,88511.0,48.302,48.3313,48.2825,48.3215,88511.0
2024-10-10 14:10:00,49.58,49.6,49.52,49.57,46638.0,48.3215,48.341,48.263,48.3118,46638.0
2024-10-10 14:20:00,49.56,49.66,49.55,49.64,48949.0,48.302,48.3995,48.2923,48.38,48949.0
2024-10-10 14:30:00,49.64,49.64,49.57,49.6,61815.0,48.38,48.38,48.3118,48.341,61815.0
2024-10-10 14:40:00,49.6,49.62,49.52,49.53,43882.0,48.341,48.3605,48.263,48.2728,43882.0
2024-10-10 14:50:00,49.52,49.55,49.48,49.54,69240.0,48.263,48.2923,48.224,48.2825,69240.0
2024-10-10 15:00:00,49.54,49.59,49.53,49.58,68199.0,48.2825,48.3313,48.2728,48.3215,68199.0
2024-10-10 15:10:00,49.57,49.62,49.57,49.61,63140.0,48.3118,48.3605,48.3118,48.3507,63140.0
2024-10-10 15:20:00,49.61,49.67,49.53,49.55,47565.0,48.3507,48.4092,48.2728,48.2923,47565.0
2024-10-10 15:30:00,49.55,49.61,49.53,49.6,179650.0,48.2923,48.3507,48.2728,48.341,179650.0
2024-10-10 15:40:00,49.61,49.67,49.59,49.59,79104.0,48.3507,48.4092,48.3313,48.3313,79104.0
2024-10-10 15:50:00,49.6,49.67,49.45,49.49,508661.0,48.341,48.4092,48.1948,48.2338,508661.0
2024-10-11 09:30:00,49.51,49.61,49.3,49.5,177038.0,48.2533,48.3507,48.0486,48.2435,177038.0
2024-10-11 09:40:00,49.51,49.8,49.46,49.77,292069.0,48.2533,48.5359,48.2046,48.5067,292069.0
2024-10-11 09:50:00,49.77,49.93,49.74,49.92,189680.0,48.5067,48.6626,48.4774,48.6529,189680.0
2024-10-11 10:00:00,49.91,50.09,49.84,50.06,188396.0,48.6431,48.8186,48.5749,48.7893,188396.0
2024-10-11 10:10:00,50.06,50.17,50.02,50.13,209756.0,48.7893,48.8965,48.7503,48.8575,209756.0
2024-10-11 10:20:00,50.13,50.16,50.01,50.12,155012.0,48.8575,48.8868,48.7406,48.8478,155012.0
2024-10-11 10:30:00,50.12,50.13,49.9,49.98,369534.0,48.8478,48.8575,48.6334,48.7114,369534.0
2024-10-11 10:40:00,49.99,50.03,49.98,50.02,218972.0,48.7211,48.7601,48.7114,48.7503,218972.0
2024-10-11 10:50:00,50.02,50.09,49.95,50.05,262620.0,48.7503,48.8186,48.6821,48.7796,262620.0
2024-10-11 11:00:00,50.05,50.05,49.99,50.05,137784.0,48.7796,48.7796,48.7211,48.7796,137784.0
2024-10-11 11:10:00,50.05,50.06,49.99,50.03,102089.0,48.7796,48.7893,48.7211,48.7601,102089.0
2024-10-11 11:20:00,50.03,50.06,49.98,50.05,253678.0,48.7601,48.7893,48.7114,48.7796,253678.0
2024-10-11 11:30:00,50.05,50.06,49.99,50.05,129183.0,48.7796,48.7893,48.7211,48.7796,129183.0
2024-10-11 11:40:00,50.05,50.07,49.99,50.0,130799.0,48.7796,48.7991,48.7211,48.7308,130799.0
2024-10-11 11:50:00,50.0,50.05,49.99,50.04,189596.0,48.7308,48.7796,48.7211,48.7698,189596.0
2024-10-11 12:00:00,50.04,50.15,50.02,50.14,190903.0,48.7698,48.877,48.7503,48.8673,190903.0
2024-10-11 12:10:00,50.14,50.21,50.12,50.17,104571.0,48.8673,48.9355,48.8478,48.8965,104571.0
2024-10-11 12:20:00,50.18,50.29,50.18,50.27,174363.0,48.9063,49.0135,48.9063,48.994,174363.0
2024-10-11 12:30:00,50.27,50.31,50.25,50.26,155302.0,48.994,49.033,48.9745,48.9842,155302.0
2024-10-11 12:40:00,50.27,50.32,50.25,50.29,111416.0,48.994,49.0427,48.9745,49.0135,111416.0
2024-10-11 12:50:00,50.3,50.31,50.24,50.27,165286.0,49.0232,49.033,48.9648,48.994,165286.0
2024-10-11 13:00:00,50.26,50.29,50.24,50.26,258863.0,48.9842,49.0135,48.9648,48.9842,258863.0
2024-10-11 13:10:00,50.26,50.3,50.16,50.19,145936.0,48.9842,49.0232,48.8868,48.916,145936.0
2024-10-11 13:20:00,50.19,50.23,50.15,50.21,149902.0,48.916,48.955,48.877,48.9355,149902.0
2024-10-11 13:30:00,50.21,50.26,50.19,50.25,108786.0,48.9355,48.9842,48.916,48.9745,108786.0
2024-10-11 13:40:00,50.25,50.3,50.24,50.29,104873.0,48.9745,49.0232,48.9648,49.0135,104873.0
2024-10-11 13:50:00,50.29,50.35,50.28,50.32,94305.0,49.0135,49.072,49.0037,49.0427,94305.0
2024-10-11 14:00:00,50.31,50.32,50.17,50.18,173740.0,49.033,49.0427,48.8965,48.9063,173740.0
2024-10-11 14:10:00,50.17,50.28,50.17,50.26,94947.0,48.8965,49.0037,48.8965,48.9842,94947.0
2024-10-11 14:20:00,50.26,50.28,50.17,50.21,103563.0,48.9842,49.0037,48.8965,48.9355,103563.0
2024-10-11 14:30:00,50.21,50.23,50.16,50.16,105309.0,48.9355,48.955,48.8868,48.8868,105309.0
2024-10-11 14:40:00,50.16,50.21,50.1,50.21,171169.0,48.8868,48.9355,48.8283,48.9355,171169.0
2024-10-11 14:50:00,50.21,50.23,50.19,50.21,123416.0,48.9355,48.955,48.916,48.9355,123416.0
2024-10-11 15:00:00,50.21,50.27,50.19,50.27,143855.0,48.9355,48.994,48.916,48.994,143855.0
2024-10-11 15:10:00,50.26,50.37,50.26,50.36,147038.0,48.9842,49.0915,48.9842,49.0817,147038.0
2024-10-11 15:20:00,50.37,50.46,50.37,50.41,129091.0,49.0915,49.1792,49.0915,49.1304,129091.0
2024-10-11 15:30:00,50.41,50.44,50.39,50.42,175257.0,49.1304,49.1597,49.1109,49.1402,175257.0
2024-10-11 15:40:00,50.42,50.48,50.36,50.37,257194.0,49.1402,49.1987,49.0817,49.0915,257194.0
2024-10-11 15:50:00,50.37,50.53,50.37,50.48,467858.0,49.0915,49.2474,49.0915,49.1987,467858.0
2024-10-14 09:30:00,50.39,50.61,50.24,50.56,130972.0,49.1109,49.3254,48.9648,49.2766,130972.0
2024-10-14 09:40:00,50.54,50.82,50.53,50.7,97473.0,49.2571,49.53,49.2474,49.4131,97473.0
2024-10-14 09:50:00,50.68,50.78,50.65,50.71,107471.0,49.3936,49.491,49.3643,49.4228,107471.0
2024-10-14 10:00:00,50.71,50.74,50.66,50.72,160642.0,49.4228,49.4521,49.3741,49.4326,160642.0
2024-10-14 10:10:00,50.71,50.75,50.64,50.7,62964.0,49.4228,49.4618,49.3546,49.4131,62964.0
2024-10-14 10:20:00,50.69,50.85,50.67,50.83,75411.0,49.4033,49.5593,49.3838,49.5398,75411.0
2024-10-14 10:30:00,50.84,50.93,50.81,50.91,55563.0,49.5495,49.6372,49.5203,49.6177,55563.0
2024-10-14 10:40:00,50.92,51.07,50.91,51.07,103937.0,49.6275,49.7737,49.6177,49.7737,103937.0
2024-10-14 10:50:00,51.07,51.17,51.03,51.12,308714.0,49.7737,49.8711,49.7347,49.8224,308714.0
2024-10-14 11:00:00,51.11,51.14,51.07,51.1,156756.0,49.8127,49.8419,49.7737,49.8029,156756.0
2024-10-14 11:10:00,51.1,51.18,51.08,51.17,98834.0,49.8029,49.8809,49.7834,49.8711,98834.0
2024-10-14 11:20:00,51.18,51.19,51.08,51.1,60949.0,49.8809,49.8906,49.7834,49.8029,60949.0
2024-10-14 11:30:00,51.1,51.15,50.98,51.05,74372.0,49.8029,49.8517,49.686,49.7542,74372.0
2024-10-14 11:40:00,51.05,51.06,50.96,50.97,72719.0,49.7542,49.7639,49.6665,49.6762,72719.0
2024-10-14 11:50:00,50.95,50.99,50.88,50.91,72496.0,49.6567,49.6957,49.5885,49.6177,72496.0
2024-10-14 12:00:00,50.92,50.95,50.87,50.88,29383.0,49.6275,49.6567,49.5788,49.5885,29383.0
2024-10-14 12:10:00,50.88,50.93,50.86,50.88,51270.0,49.5885,49.6372,49.569,49.5885,51270.0
2024-10-14 12:20:00,50.88,50.91,50.86,50.87,30129.0,49.5885,49.6177,49.569,49.5788,30129.0
2024-10-14 12:30:00,50.87,50.92,50.86,50.92,25021.0,49.5788,49.6275,49.569,49.6275,25021.0
2024-10-14 12:40:00,50.92,50.96,50.91,50.93,39047.0,49.6275,49.6665,49.6177,49.6372,39047.0
2024-10-14 12:50:00,50.94,51.03,50.92,51.02,35934.0,49.647,49.7347,49.6275,49.725,35934.0
2024-10-14 13:00:00,51.01,51.03,50.98,51.0,31114.0,49.7152,49.7347,49.686,49.7055,31114.0
2024-10-14 13:10:00,50.99,51.02,50.89,50.9,148568.0,49.6957,49.725,49.5983,49.608,148568.0
2024-10-14 13:20:00,50.9,50.95,50.88,50.93,56206.0,49.608,49.6567,49.5885,49.6372,56206.0
2024-10-14 13:30:00,50.93,50.94,50.88,50.9,32380.0,49.6372,49.647,49.5885,49.608,32380.0
2024-10-14 13:40:00,50.9,51.01,50.89,51.01,56670.0,49.608,49.7152,49.5983,49.7152,56670.0
2024-10-14 13:50:00,51.01,51.02,50.95,51.02,110005.0,49.7152,49.725,49.6567,49.725,110005.0
2024-10-14 14:00:00,51.02,51.12,50.98,51.09,149238.0,49.725,49.8224,49.686,49.7932,149238.0
2024-10-14 14:10:00,51.09,51.15,51.08,51.1,84961.0,49.7932,49.8517,49.7834,49.8029,84961.0
2024-10-14 14:20:00,51.1,51.13,51.07,51.1,46513.0,49.8029,49.8322,49.7737,49.8029,46513.0
2024-10-14 14:30:00,51.1,51.16,51.1,51.15,58366.0,49.8029,49.8614,49.8029,49.8517,58366.0
2024-10-14 14:40:00,51.15,51.17,51.05,51.05,70373.0,49.8517,49.8711,49.7542,49.7542,70373.0
2024-10-14 14:50:00,51.05,51.06,51.0,51.05,42755.0,49.7542,49.7639,49.7055,49.7542,42755.0
2024-10-14 15:00:00,51.05,51.05,50.98,51.0,55620.0,49.7542,49.7542,49.686,49.7055,55620.0
2024-10-14 15:10:00,51.0,51.03,50.98,50.99,60322.0,49.7055,49.7347,49.686,49.6957,60322.0
2024-10-14 15:20:00,50.99,51.04,50.98,51.03,81330.0,49.6957,49.7444,49.686,49.7347,81330.0
2024-10-14 15:30:00,51.03,51.08,51.02,51.07,83397.0,49.7347,49.7834,49.725,49.7737,83397.0
2024-10-14 15:40:00,51.07,51.12,51.05,51.11,131418.0,49.7737,49.8224,49.7542,49.8127,131418.0
2024-10-14 15:50:00,51.1,51.11,51.01,51.05,509250.0,49.8029,49.8127,49.7152,49.7542,509250.0
2024-10-15 09:30:00,50.45,50.82,50.32,50.34,152693.0,49.1694,49.53,49.0427,49.0622,152693.0
2024-10-15 09:40:00,50.36,50.47,50.29,50.36,125622.0,49.0817,49.1889,49.0135,49.0817,125622.0
2024-10-15 09:50:00,50.35,50.47,50.29,50.37,205605.0,49.072,49.1889,49.0135,49.0915,205605.0
2024-10-15 10:00:00,50.34,50.6,50.33,50.6,43991.0,49.0622,49.3156,49.0525,49.3156,43991.0
2024-10-15 10:10:00,50.61,50.67,50.55,50.61,77170.0,49.3254,49.3838,49.2669,49.3254,77170.0
2024-10-15 10:20:00,50.61,50.69,50.59,50.69,38642.0,49.3254,49.4033,49.3059,49.4033,38642.0
2024-10-15 10:30:00,50.69,50.88,50.64,50.88,75889.0,49.4033,49.5885,49.3546,49.5885,75889.0
2024-10-15 10:40:00,50.89,50.91,50.8,50.86,120102.0,49.5983,49.6177,49.5105,49.569,120102.0
2024-10-15 10:50:00,50.87,51.0,50.85,50.98,72047.0,49.5788,49.7055,49.5593,49.686,72047.0
2024-10-15 11:00:00,50.98,51.05,50.92,50.97,92533.0,49.686,49.7542,49.6275,49.6762,92533.0
2024-10-15 11:10:00,50.97,50.97,50.76,50.8,59056.0,49.6762,49.6762,49.4716,49.5105,59056.0
2024-10-15 11:20:00,50.8,50.98,50.79,50.9,142089.0,49.5105,49.686,49.5008,49.608,142089.0
2024-10-15 11:30:00,50.89,50.9,50.79,50.82,38855.0,49.5983,49.608,49.5008,49.53,38855.0
2024-10-15 11:40:00,50.82,50.89,50.8,50.86,40365.0,49.53,49.5983,49.5105,49.569,40365.0
2024-10-15 11:50:00,50.86,50.86,50.76,50.8,59113.0,49.569,49.569,49.4716,49.5105,59113.0
2024-10-15 12:00:00,50.8,50.88,50.76,50.87,31859.0,49.5105,49.5885,49.4716,49.5788,31859.0
2024-10-15 12:10:00,50.88,50.89,50.79,50.89,64759.0,49.5885,49.5983,49.5008,49.5983,64759.0
2024-10-15 12:20:00,50.89,50.92,50.86,50.88,51365.0,49.5983,49.6275,49.569,49.5885,51365.0
2024-10-15 12:30:00,50.89,50.97,50.87,50.91,37044.0,49.5983,49.6762,49.5788,49.6177,37044.0
2024-10-15 12:40:00,50.92,50.94,50.86,50.87,28818.0,49.6275,49.647,49.569,49.5788,28818.0
2024-10-15 12:50:00,50.87,50.95,50.86,50.95,30769.0,49.5788,49.6567,49.569,49.6567,30769.0
2024-10-15 13:00:00,50.95,50.96,50.88,50.93,60825.0,49.6567,49.6665,49.5885,49.6372,60825.0
2024-10-15 13:10:00,50.91,50.92,50.85,50.88,25081.0,49.6177,49.6275,49.5593,49.5885,25081.0
2024-10-15 13:20:00,50.88,50.94,50.86,50.94,22326.0,49.5885,49.647,49.569,49.647,22326.0
2024-10-15 13:30:00,50.94,50.96,50.89,50.94,17985.0,49.647,49.6665,49.5983,49.647,17985.0
2024-10-15 13:40:00,50.94,50.98,50.92,50.98,16951.0,49.647,49.686,49.6275,49.686,16951.0
2024-10-15 13:50:00,50.98,50.99,50.92,50.94,26502.0,49.686,49.6957,49.6275,49.647,26502.0
2024-10-15 14:00:00,50.93,50.94,50.9,50.94,25078.0,49.6372,49.647,49.608,49.647,25078.0
2024-10-15 14:10:00,50.94,50.96,50.9,50.95,37789.0,49.647,49.6665,49.608,49.6567,37789.0
2024-10-15 14:20:00,50.95,50.95,50.87,50.91,45284.0,49.6567,49.6567,49.5788,49.6177,45284.0
2024-10-15 14:30:00,50.91,51.01,50.88,51.0,126835.0,49.6177,49.7152,49.5885,49.7055,126835.0
2024-10-15 14:40:00,51.0,51.02,50.93,50.98,94009.0,49.7055,49.725,49.6372,49.686,94009.0
2024-10-15 14:50:00,50.98,50.99,50.92,50.94,62639.0,49.686,49.6957,49.6275,49.647,62639.0
2024-10-15 15:00:00,50.95,50.95,50.88,50.91,85176.0,49.6567,49.6567,49.5885,49.6177,85176.0
2024-10-15 15:10:00,50.91,50.99,50.89,50.94,69675.0,49.6177,49.6957,49.5983,49.647,69675.0
2024-10-15 15:20:00,50.94,50.98,50.89,50.9,78820.0,49.647,49.686,49.5983,49.608,78820.0
2024-10-15 15:30:00,50.9,50.91,50.82,50.85,109010.0,49.608,49.6177,49.53,49.5593,109010.0
2024-10-15 15:40:00,50.84,50.91,50.83,50.9,225560.0,49.5495,49.6177,49.5398,49.608,225560.0
2024-10-15 15:50:00,50.9,50.96,50.89,50.92,668192.0,49.608,49.6665,49.5983,49.6275,668192.0
2024-10-16 09:30:00,51.0,51.12,50.8,50.88,74536.0,49.7055,49.8224,49.5105,49.5885,74536.0
2024-10-16 09:40:00,50.89,51.03,50.86,50.97,31664.0,49.5983,49.7347,49.569,49.6762,31664.0
2024-10-16 09:50:00,50.96,51.09,50.96,51.09,115047.0,49.6665,49.7932,49.6665,49.7932,115047.0
2024-10-16 10:00:00,51.08,51.13,50.97,51.01,55279.0,49.7834,49.8322,49.6762,49.7152,55279.0
2024-10-16 10:10:00,51.0,51.07,50.95,51.04,30801.0,49.7055,49.7737,49.6567,49.7444,30801.0
2024-10-16 10:20:00,51.05,51.05,50.9,50.91,98225.0,49.7542,49.7542,49.608,49.6177,98225.0
2024-10-16 10:30:00,50.91,50.97,50.88,50.91,54252.0,49.6177,49.6762,49.5885,49.6177,54252.0
2024-10-16 10:40:00,50.91,50.97,50.88,50.97,50793.0,49.6177,49.6762,49.5885,49.6762,50793.0
2024-10-16 10:50:00,50.97,51.09,50.92,51.09,45049.0,49.6762,49.7932,49.6275,49.7932,45049.0
2024-10-16 11:00:00,51.09,51.1,51.04,51.08,56978.0,49.7932,49.8029,49.7444,49.7834,56978.0
2024-10-16 11:10:00,51.08,51.13,51.04,51.12,48814.0,49.7834,49.8322,49.7444,49.8224,48814.0
2024-10-16 11:20:00,51.12,51.15,51.06,51.13,41964.0,49.8224,49.8517,49.7639,49.8322,41964.0
2024-10-16 11:30:00,51.14,51.18,51.13,51.18,42888.0,49.8419,49.8809,49.8322,49.8809,42888.0
2024-10-16 11:40:00,51.17,51.23,51.17,51.21,33611.0,49.8711,49.9296,49.8711,49.9101,33611.0
2024-10-16 11:50:00,51.21,51.31,51.2,51.3,30654.0,49.9101,50.0076,49.9004,49.9978,30654.0
2024-10-16 12:00:00,51.31,51.34,51.3,51.32,29732.0,50.0076,50.0368,49.9978,50.0173,29732.0
2024-10-16 12:10:00,51.31,51.36,51.25,51.34,49267.0,50.0076,50.0563,49.9491,50.0368,49267.0
2024-10-16 12:20:00,51.34,51.35,51.26,51.28,47259.0,50.0368,50.0466,49.9589,49.9784,47259.0
2024-10-16 12:30:00,51.28,51.32,51.26,51.28,37027.0,49.9784,50.0173,49.9589,49.9784,37027.0
2024-10-16 12:40:00,51.27,51.39,51.26,51.38,75760.0,49.9686,50.0856,49.9589,50.0758,75760.0
2024-10-16 12:50:00,51.38,51.38,51.26,51.28,81383.0,50.0758,50.0758,49.9589,49.9784,81383.0
2024-10-16 13:00:00,51.28,51.36,51.27,51.35,97837.0,49.9784,50.0563,49.9686,50.0466,97837.0
2024-10-16 13:10:00,51.35,51.41,51.34,51.4,43110.0,50.0466,50.1051,50.0368,50.0953,43110.0
2024-10-16 13:20:00,51.4,51.45,51.39,51.44,50904.0,50.0953,50.144,50.0856,50.1343,50904.0
2024-10-16 13:30:00,51.44,51.47,51.41,51.47,71643.0,50.1343,50.1635,50.1051,50.1635,71643.0
2024-10-16 13:40:00,51.47,51.5,51.45,51.47,79471.0,50.1635,50.1928,50.144,50.1635,79471.0
2024-10-16 13:50:00,51.47,51.5,51.44,51.5,62817.0,50.1635,50.1928,50.1343,50.1928,62817.0
2024-10-16 14:00:00,51.49,51.56,51.49,51.55,64221.0,50.183,50.2512,50.183,50.2415,64221.0
2024-10-16 14:10:00,51.55,51.58,51.51,51.55,61712.0,50.2415,50.2707,50.2025,50.2415,61712.0
2024-10-16 14:20:00,51.54,51.6,51.53,51.57,80894.0,50.2318,50.2902,50.222,50.261,80894.0
2024-10-16 14:30:00,51.58,51.61,51.55,51.58,69942.0,50.2707,50.3,50.2415,50.2707,69942.0
2024-10-16 14:40:00,51.59,51.63,51.55,51.61,94272.0,50.2805,50.3195,50.2415,50.3,94272.0
2024-10-16 14:50:00,51.61,51.61,51.55,51.59,110566.0,50.3,50.3,50.2415,50.2805,110566.0
2024-10-16 15:00:00,51.59,51.61,51.5,51.55,125333.0,50.2805,50.3,50.1928,50.2415,125333.0
2024-10-16 15:10:00,51.55,51.62,51.55,51.6,89084.0,50.2415,50.3097,50.2415,50.2902,89084.0
2024-10-16 15:20:00,51.61,51.62,51.55,51.58,98162.0,50.3,50.3097,50.2415,50.2707,98162.0
2024-10-16 15:30:00,51.57,51.58,51.51,51.58,194465.0,50.261,50.2707,50.2025,50.2707,194465.0
2024-10-16 15:40:00,51.58,51.59,51.42,51.43,154825.0,50.2707,50.2805,50.1148,50.1245,154825.0
2024-10-16 15:50:00,51.43,51.43,51.28,51.36,704438.0,50.1245,50.1245,49.9784,50.0563,704438.0
2024-10-17 09:30:00,51.5,52.07,51.4,52.05,133334.0,50.1928,50.7483,50.0953,50.7288,133334.0
2024-10-17 09:40:00,52.05,52.11,51.88,52.03,120564.0,50.7288,50.7873,50.5631,50.7093,120564.0
2024-10-17 09:50:00,52.02,52.16,52.0,52.12,122202.0,50.6996,50.836,50.6801,50.797,122202.0
2024-10-17 10:00:00,52.12,52.17,51.99,52.16,88236.0,50.797,50.8458,50.6703,50.836,88236.0
2024-10-17 10:10:00,52.16,52.17,51.95,51.95,95323.0,50.836,50.8458,50.6313,50.6313,95323.0
2024-10-17 10:20:00,51.97,52.07,51.93,52.02,60467.0,50.6508,50.7483,50.6119,50.6996,60467.0
2024-10-17 10:30:00,52.01,52.07,51.97,52.0,191660.0,50.6898,50.7483,50.6508,50.6801,191660.0
2024-10-17 10:40:00,51.99,52.05,51.87,51.91,105124.0,50.6703,50.7288,50.5534,50.5924,105124.0
2024-10-17 10:50:00,51.91,51.97,51.74,51.76,112314.0,50.5924,50.6508,50.4267,50.4462,112314.0
2024-10-17 11:00:00,51.76,51.79,51.47,51.48,84063.0,50.4462,50.4754,50.1635,50.1733,84063.0
2024-10-17 11:10:00,51.49,51.57,51.44,51.53,50018.0,50.183,50.261,50.1343,50.222,50018.0
2024-10-17 11:20:00,51.55,51.55,51.42,51.51,88562.0,50.2415,50.2415,50.1148,50.2025,88562.0
2024-10-17 11:30:00,51.53,51.57,51.49,51.5,41045.0,50.222,50.261,50.183,50.1928,41045.0
2024-10-17 11:40:00,51.5,51.58,51.5,51.58,107518.0,50.1928,50.2707,50.1928,50.2707,107518.0
2024-10-17 11:50:00,51.58,51.58,51.52,51.53,49080.0,50.2707,50.2707,50.2123,50.222,49080.0
2024-10-17 12:00:00,51.53,51.55,51.48,51.49,42916.0,50.222,50.2415,50.1733,50.183,42916.0
2024-10-17 12:10:00,51.5,51.51,51.44,51.47,32560.0,50.1928,50.2025,50.1343,50.1635,32560.0
2024-10-17 12:20:00,51.47,51.49,51.43,51.48,37766.0,50.1635,50.183,50.1245,50.1733,37766.0
2024-10-17 12:30:00,51.46,51.49,51.42,51.47,27810.0,50.1538,50.183,50.1148,50.1635,27810.0
2024-10-17 12:40:00,51.48,51.6,51.47,51.6,36209.0,50.1733,50.2902,50.1635,50.2902,36209.0
2024-10-17 12:50:00,51.6,51.61,51.52,51.55,32562.0,50.2902,50.3,50.2123,50.2415,32562.0
2024-10-17 13:00:00,51.55,51.56,51.43,51.52,56833.0,50.2415,50.2512,50.1245,50.2123,56833.0
2024-10-17 13:10:00,51.52,51.59,51.52,51.59,27155.0,50.2123,50.2805,50.2123,50.2805,27155.0
2024-10-17 13:20:00,51.58,51.6,51.54,51.57,27643.0,50.2707,50.2902,50.2318,50.261,27643.0
2024-10-17 13:30:00,51.57,51.57,51.44,51.53,26720.0,50.261,50.261,50.1343,50.222,26720.0
2024-10-17 13:40:00,51.53,51.59,51.52,51.59,35663.0,50.222,50.2805,50.2123,50.2805,35663.0
2024-10-17 13:50:00,51.59,51.63,51.55,51.6,80074.0,50.2805,50.3195,50.2415,50.2902,80074.0
2024-10-17 14:00:00,51.6,51.6,51.49,51.51,62787.0,50.2902,50.2902,50.183,50.2025,62787.0
2024-10-17 14:10:00,51.51,51.61,51.49,51.58,49004.0,50.2025,50.3,50.183,50.2707,49004.0
2024-10-17 14:20:00,51.58,51.63,51.56,51.61,140669.0,50.2707,50.3195,50.2512,50.3,140669.0
2024-10-17 14:30:00,51.61,51.61,51.55,51.57,48342.0,50.3,50.3,50.2415,50.261,48342.0
2024-10-17 14:40:00,51.57,51.59,51.52,51.53,41583.0,50.261,50.2805,50.2123,50.222,41583.0
2024-10-17 14:50:00,51.53,51.55,51.49,51.53,45714.0,50.222,50.2415,50.183,50.222,45714.0
2024-10-17 15:00:00,51.53,51.54,51.47,51.5,118098.0,50.222,50.2318,50.1635,50.1928,118098.0
2024-10-17 15:10:00,51.5,51.56,51.49,51.53,79800.0,50.1928,50.2512,50.183,50.222,79800.0
2024-10-17 15:20:00,51.54,51.58,51.52,51.56,77330.0,50.2318,50.2707,50.2123,50.2512,77330.0
2024-10-17 15:30:00,51.55,51.6,51.52,51.55,100721.0,50.2415,50.2902,50.2123,50.2415,100721.0
2024-10-17 15:40:00,51.55,51.58,51.51,51.53,146365.0,50.2415,50.2707,50.2025,50.222,146365.0
2024-10-17 15:50:00,51.53,51.6,51.45,51.55,478649.0,50.222,50.2902,50.144,50.2415,478649.0
2024-10-18 09:30:00,51.69,51.79,51.39,51.62,419870.0,50.3779,50.4754,50.0856,50.3097,419870.0
2024-10-18 09:40:00,51.61,51.61,51.34,51.55,54869.0,50.3,50.3,50.0368,50.2415,54869.0
2024-10-18 09:50:00,51.54,51.67,51.52,51.67,31911.0,50.2318,50.3585,50.2123,50.3585,31911.0
2024-10-18 10:00:00,51.68,51.76,51.66,51.71,46721.0,50.3682,50.4462,50.3487,50.3974,46721.0
2024-10-18 10:10:00,51.72,51.74,51.62,51.7,47782.0,50.4072,50.4267,50.3097,50.3877,47782.0
2024-10-18 10:20:00,51.7,51.75,51.65,51.69,49874.0,50.3877,50.4364,50.339,50.3779,49874.0
2024-10-18 10:30:00,51.69,51.77,51.67,51.71,46904.0,50.3779,50.4559,50.3585,50.3974,46904.0
2024-10-18 10:40:00,51.71,51.76,51.65,51.72,77726.0,50.3974,50.4462,50.339,50.4072,77726.0
2024-10-18 10:50:00,51.71,51.78,51.7,51.77,72444.0,50.3974,50.4657,50.3877,50.4559,72444.0
2024-10-18 11:00:00,51.76,51.79,51.73,51.75,32798.0,50.4462,50.4754,50.4169,50.4364,32798.0
2024-10-18 11:10:00,51.74,51.74,51.68,51.73,29393.0,50.4267,50.4267,50.3682,50.4169,29393.0
2024-10-18 11:20:00,51.73,51.74,51.65,51.73,26373.0,50.4169,50.4267,50.339,50.4169,26373.0
2024-10-18 11:30:00,51.72,51.79,51.72,51.79,30705.0,50.4072,50.4754,50.4072,50.4754,30705.0
2024-10-18 11:40:00,51.79,51.8,51.74,51.8,27183.0,50.4754,50.4852,50.4267,50.4852,27183.0
2024-10-18 11:50:00,51.79,51.79,51.71,51.75,37849.0,50.4754,50.4754,50.3974,50.4364,37849.0
2024-10-18 12:00:00,51.75,51.84,51.75,51.84,96207.0,50.4364,50.5241,50.4364,50.5241,96207.0
2024-10-18 12:10:00,51.84,52.07,51.83,52.04,99675.0,50.5241,50.7483,50.5144,50.7191,99675.0
2024-10-18 12:20:00,52.05,52.11,52.04,52.09,51331.0,50.7288,50.7873,50.7191,50.7678,51331.0
2024-10-18 12:30:00,52.08,52.08,51.99,52.01,53317.0,50.758,50.758,50.6703,50.6898,53317.0
2024-10-18 12:40:00,52.01,52.03,51.96,51.97,43308.0,50.6898,50.7093,50.6411,50.6508,43308.0
2024-10-18 12:50:00,51.97,51.97,51.9,51.91,102774.0,50.6508,50.6508,50.5826,50.5924,102774.0
2024-10-18 13:00:00,51.91,51.97,51.9,51.94,32740.0,50.5924,50.6508,50.5826,50.6216,32740.0
2024-10-18 13:10:00,51.94,51.98,51.92,51.97,46580.0,50.6216,50.6606,50.6021,50.6508,46580.0
2024-10-18 13:20:00,51.97,52.03,51.96,51.99,34836.0,50.6508,50.7093,50.6411,50.6703,34836.0
2024-10-18 13:30:00,52.0,52.05,51.99,52.04,50656.0,50.6801,50.7288,50.6703,50.7191,50656.0
2024-10-18 13:40:00,52.04,52.08,52.0,52.08,85040.0,50.7191,50.758,50.6801,50.758,85040.0
2024-10-18 13:50:00,52.08,52.14,52.07,52.1,59904.0,50.758,50.8165,50.7483,50.7775,59904.0
2024-10-18 14:00:00,52.1,52.13,52.07,52.13,54239.0,50.7775,50.8068,50.7483,50.8068,54239.0
2024-10-18 14:10:00,52.13,52.27,52.12,52.25,98632.0,50.8068,50.9432,50.797,50.9237,98632.0
2024-10-18 14:20:00,52.26,52.32,52.25,52.31,57360.0,50.9335,50.992,50.9237,50.9822,57360.0
2024-10-18 14:30:00,52.31,52.34,52.22,52.23,245974.0,50.9822,51.0114,50.8945,50.9042,245974.0
2024-10-18 14:40:00,52.23,52.28,52.23,52.28,48161.0,50.9042,50.953,50.9042,50.953,48161.0
2024-10-18 14:50:00,52.28,52.29,52.25,52.29,35517.0,50.953,50.9627,50.9237,50.9627,35517.0
2024-10-18 15:00:00,52.28,52.3,52.23,52.29,82790.0,50.953,50.9725,50.9042,50.9627,82790.0
2024-10-18 15:10:00,52.29,52.31,52.23,52.25,99904.0,50.9627,50.9822,50.9042,50.9237,99904.0
2024-10-18 15:20:00,52.25,52.26,52.22,52.25,104673.0,50.9237,50.9335,50.8945,50.9237,104673.0
2024-10-18 15:30:00,52.25,52.36,52.23,52.35,212564.0,50.9237,51.0309,50.9042,51.0212,212564.0
2024-10-18 15:40:00,52.36,52.36,52.27,52.32,79165.0,51.0309,51.0309,50.9432,50.992,79165.0
2024-10-18 15:50:00,52.31,52.44,52.3,52.37,432744.0,50.9822,51.1089,50.9725,51.0407,432744.0
2024-10-21 09:30:00,52.41,52.82,52.4,52.46,171016.0,51.0797,51.4793,51.0699,51.1284,171016.0
2024-10-21 09:40:00,52.46,52.75,52.44,52.69,94183.0,51.1284,51.411,51.1089,51.3526,94183.0
2024-10-21 09:50:00,52.69,52.69,52.5,52.52,44511.0,51.3526,51.3526,51.1674,51.1869,44511.0
2024-10-21 10:00:00,52.52,52.57,52.37,52.37,43400.0,51.1869,51.2356,51.0407,51.0407,43400.0
2024-10-21 10:10:00,52.38,52.41,52.17,52.18,46713.0,51.0504,51.0797,50.8458,50.8555,46713.0
2024-10-21 10:20:00,52.18,52.3,52.18,52.23,54085.0,50.8555,50.9725,50.8555,50.9042,54085.0
2024-10-21 10:30:00,52.22,52.25,52.06,52.07,70110.0,50.8945,50.9237,50.7386,50.7483,70110.0
2024-10-21 10:40:00,52.08,52.18,52.06,52.14,37242.0,50.758,50.8555,50.7386,50.8165,37242.0
2024-10-21 10:50:00,52.14,52.17,52.11,52.13,26976.0,50.8165,50.8458,50.7873,50.8068,26976.0
2024-10-21 11:00:00,52.13,52.13,51.87,51.88,63408.0,50.8068,50.8068,50.5534,50.5631,63408.0
2024-10-21 11:10:00,51.88,51.91,51.83,51.87,35211.0,50.5631,50.5924,50.5144,50.5534,35211.0
2024-10-21 11:20:00,51.88,51.88,51.8,51.81,31120.0,50.5631,50.5631,50.4852,50.4949,31120.0
2024-10-21 11:30:00,51.82,51.84,51.71,51.78,35348.0,50.5046,50.5241,50.3974,50.4657,35348.0
2024-10-21 11:40:00,51.78,51.87,51.77,51.82,37752.0,50.4657,50.5534,50.4559,50.5046,37752.0
2024-10-21 11:50:00,51.81,51.85,51.78,51.84,28375.0,50.4949,50.5339,50.4657,50.5241,28375.0
2024-10-21 12:00:00,51.84,51.86,51.74,51.78,77150.0,50.5241,50.5436,50.4267,50.4657,77150.0
2024-10-21 12:10:00,51.78,51.79,51.72,51.74,24014.0,50.4657,50.4754,50.4072,50.4267,24014.0
2024-10-21 12:20:00,51.74,51.77,51.73,51.76,25778.0,50.4267,50.4559,50.4169,50.4462,25778.0
2024-10-21 12:30:00,51.76,51.79,51.72,51.73,31263.0,50.4462,50.4754,50.4072,50.4169,31263.0
2024-10-21 12:40:00,51.73,51.74,51.68,51.7,32579.0,50.4169,50.4267,50.3682,50.3877,32579.0
2024-10-21 12:50:00,51.7,51.74,51.69,51.7,36750.0,50.3877,50.4267,50.3779,50.3877,36750.0
2024-10-21 13:00:00,51.71,51.79,51.7,51.78,23057.0,50.3974,50.4754,50.3877,50.4657,23057.0
2024-10-21 13:10:00,51.78,51.8,51.74,51.8,31417.0,50.4657,50.4852,50.4267,50.4852,31417.0
2024-10-21 13:20:00,51.8,51.87,51.79,51.85,38640.0,50.4852,50.5534,50.4754,50.5339,38640.0
2024-10-21 13:30:00,51.86,51.89,51.84,51.86,32609.0,50.5436,50.5729,50.5241,50.5436,32609.0
2024-10-21 13:40:00,51.86,51.88,51.83,51.86,28524.0,50.5436,50.5631,50.5144,50.5436,28524.0
2024-10-21 13:50:00,51.86,51.93,51.84,51.92,39684.0,50.5436,50.6119,50.5241,50.6021,39684.0
2024-10-21 14:00:00,51.93,51.99,51.92,51.97,77037.0,50.6119,50.6703,50.6021,50.6508,77037.0
2024-10-21 14:10:00,51.98,51.99,51.94,51.98,38811.0,50.6606,50.6703,50.6216,50.6606,38811.0
2024-10-21 14:20:00,51.98,51.99,51.93,51.97,48627.0,50.6606,50.6703,50.6119,50.6508,48627.0
2024-10-21 14:30:00,51.96,52.0,51.94,52.0,43006.0,50.6411,50.6801,50.6216,50.6801,43006.0
2024-10-21 14:40:00,52.0,52.07,51.99,52.06,33544.0,50.6801,50.7483,50.6703,50.7386,33544.0
2024-10-21 14:50:00,52.05,52.06,51.95,51.98,55624.0,50.7288,50.7386,50.6313,50.6606,55624.0
2024-10-21 15:00:00,51.98,51.99,51.95,51.98,39751.0,50.6606,50.6703,50.6313,50.6606,39751.0
2024-10-21 15:10:00,51.98,52.05,51.97,52.05,59822.0,50.6606,50.7288,50.6508,50.7288,59822.0
2024-10-21 15:20:00,52.05,52.1,52.04,52.08,61461.0,50.7288,50.7775,50.7191,50.758,61461.0
2024-10-21 15:30:00,52.08,52.08,52.0,52.03,59873.0,50.758,50.758,50.6801,50.7093,59873.0
2024-10-21 15:40:00,52.03,52.06,51.98,52.05,102587.0,50.7093,50.7386,50.6606,50.7288,102587.0
2024-10-21 15:50:00,52.05,52.07,51.95,52.01,417578.0,50.7288,50.7483,50.6313,50.6898,417578.0
2024-10-22 09:30:00,52.06,52.13,51.98,52.02,136111.0,50.7386,50.8068,50.6606,50.6996,136111.0
2024-10-22 09:40:00,52.02,52.18,51.99,52.17,54856.0,50.6996,50.8555,50.6703,50.8458,54856.0
2024-10-22 09:50:00,52.18,52.37,52.18,52.3,53005.0,50.8555,51.0407,50.8555,50.9725,53005.0
2024-10-22 10:00:00,52.29,52.48,52.26,52.45,61582.0,50.9627,51.1479,50.9335,51.1187,61582.0
2024-10-22 10:10:00,52.45,52.5,52.36,52.38,51740.0,51.1187,51.1674,51.0309,51.0504,51740.0
2024-10-22 10:20:00,52.37,52.4,52.24,52.27,52631.0,51.0407,51.0699,50.914,50.9432,52631.0
2024-10-22 10:30:00,52.26,52.26,52.11,52.23,95194.0,50.9335,50.9335,50.7873,50.9042,95194.0
2024-10-22 10:40:00,52.23,52.32,52.21,52.3,74326.0,50.9042,50.992,50.8847,50.9725,74326.0
2024-10-22 10:50:00,52.31,52.38,52.3,52.38,37665.0,50.9822,51.0504,50.9725,51.0504,37665.0
2024-10-22 11:00:00,52.37,52.54,52.37,52.54,47798.0,51.0407,51.2064,51.0407,51.2064,47798.0
2024-10-22 11:10:00,52.54,52.57,52.49,52.52,62981.0,51.2064,51.2356,51.1576,51.1869,62981.0
2024-10-22 11:20:00,52.52,52.55,52.51,52.54,47492.0,51.1869,51.2161,51.1771,51.2064,47492.0
2024-10-22 11:30:00,52.54,52.55,52.48,52.51,39995.0,51.2064,51.2161,51.1479,51.1771,39995.0
2024-10-22 11:40:00,52.51,52.51,52.45,52.46,31802.0,51.1771,51.1771,51.1187,51.1284,31802.0
2024-10-22 11:50:00,52.45,52.5,52.45,52.48,41781.0,51.1187,51.1674,51.1187,51.1479,41781.0
2024-10-22 12:00:00,52.48,52.52,52.46,52.5,27704.0,51.1479,51.1869,51.1284,51.1674,27704.0
2024-10-22 12:10:00,52.5,52.51,52.47,52.48,41948.0,51.1674,51.1771,51.1381,51.1479,41948.0
2024-10-22 12:20:00,52.47,52.54,52.47,52.53,86217.0,51.1381,51.2064,51.1381,51.1966,86217.0
2024-10-22 12:30:00,52.53,52.58,52.5,52.55,55336.0,51.1966,51.2454,51.1674,51.2161,55336.0
2024-10-22 12:40:00,52.55,52.59,52.53,52.54,29634.0,51.2161,51.2551,51.1966,51.2064,29634.0
2024-10-22 12:50:00,52.54,52.55,52.47,52.49,26394.0,51.2064,51.2161,51.1381,51.1576,26394.0
2024-10-22 13:00:00,52.49,52.5,52.45,52.45,34089.0,51.1576,51.1674,51.1187,51.1187,34089.0
2024-10-22 13:10:00,52.45,52.5,52.43,52.5,14684.0,51.1187,51.1674,51.0992,51.1674,14684.0
2024-10-22 13:20:00,52.5,52.59,52.49,52.55,56569.0,51.1674,51.2551,51.1576,51.2161,56569.0
2024-10-22 13:30:00,52.54,52.55,52.48,52.53,188107.0,51.2064,51.2161,51.1479,51.1966,188107.0
2024-10-22 13:40:00,52.52,52.54,52.49,52.5,37955.0,51.1869,51.2064,51.1576,51.1674,37955.0
2024-10-22 13:50:00,52.5,52.5,52.47,52.48,18521.0,51.1674,51.1674,51.1381,51.1479,18521.0
2024-10-22 14:00:00,52.48,52.5,52.44,52.45,36819.0,51.1479,51.1674,51.1089,51.1187,36819.0
2024-10-22 14:10:00,52.45,52.48,52.4,52.42,99962.0,51.1187,51.1479,51.0699,51.0894,99962.0
2024-10-22 14:20:00,52.43,52.49,52.42,52.48,39276.0,51.0992,51.1576,51.0894,51.1479,39276.0
2024-10-22 14:30:00,52.49,52.52,52.45,52.46,41237.0,51.1576,51.1869,51.1187,51.1284,41237.0
2024-10-22 14:40:00,52.46,52.46,52.42,52.46,32365.0,51.1284,51.1284,51.0894,51.1284,32365.0
2024-10-22 14:50:00,52.46,52.46,52.42,52.43,36391.0,51.1284,51.1284,51.0894,51.0992,36391.0
2024-10-22 15:00:00,52.42,52.46,52.39,52.45,41841.0,51.0894,51.1284,51.0602,51.1187,41841.0
2024-10-22 15:10:00,52.45,52.48,52.32,52.32,219400.0,51.1187,51.1479,50.992,50.992,219400.0
2024-10-22 15:20:00,52.33,52.33,52.24,52.3,79937.0,51.0017,51.0017,50.914,50.9725,79937.0
2024-10-22 15:30:00,52.3,52.33,52.27,52.3,117372.0,50.9725,51.0017,50.9432,50.9725,117372.0
2024-10-22 15:40:00,52.3,52.36,52.29,52.35,120743.0,50.9725,51.0309,50.9627,51.0212,120743.0
2024-10-22 15:50:00,52.35,52.4,52.29,52.31,457776.0,51.0212,51.0699,50.9627,50.9822,457776.0
2024-10-23 09:30:00,52.17,52.51,52.17,52.37,151688.0,50.8458,51.1771,50.8458,51.0407,151688.0
2024-10-23 09:40:00,52.38,52.53,52.35,52.53,61101.0,51.0504,51.1966,51.0212,51.1966,61101.0
2024-10-23 09:50:00,52.52,52.64,52.48,52.61,118340.0,51.1869,51.3038,51.1479,51.2746,118340.0
2024-10-23 10:00:00,52.6,52.62,52.5,52.52,48968.0,51.2648,51.2843,51.1674,51.1869,48968.0
2024-10-23 10:10:00,52.53,52.54,52.44,52.46,93112.0,51.1966,51.2064,51.1089,51.1284,93112.0
2024-10-23 10:20:00,52.47,52.74,52.46,52.7,162768.0,51.1381,51.4013,51.1284,51.3623,162768.0
2024-10-23 10:30:00,52.69,52.7,52.61,52.64,54880.0,51.3526,51.3623,51.2746,51.3038,54880.0
2024-10-23 10:40:00,52.65,52.67,52.46,52.46,61408.0,51.3136,51.3331,51.1284,51.1284,61408.0
2024-10-23 10:50:00,52.47,52.5,52.28,52.3,87962.0,51.1381,51.1674,50.953,50.9725,87962.0
2024-10-23 11:00:00,52.29,52.35,52.25,52.35,53332.0,50.9627,51.0212,50.9237,51.0212,53332.0
2024-10-23 11:10:00,52.34,52.34,52.12,52.12,77229.0,51.0114,51.0114,50.797,50.797,77229.0
2024-10-23 11:20:00,52.12,52.2,52.09,52.16,52035.0,50.797,50.875,50.7678,50.836,52035.0
2024-10-23 11:30:00,52.16,52.19,52.12,52.18,46641.0,50.836,50.8653,50.797,50.8555,46641.0
2024-10-23 11:40:00,52.18,52.22,52.16,52.2,38926.0,50.8555,50.8945,50.836,50.875,38926.0
2024-10-23 11:50:00,52.19,52.22,52.16,52.17,40306.0,50.8653,50.8945,50.836,50.8458,40306.0
2024-10-23 12:00:00,52.17,52.22,52.16,52.16,22510.0,50.8458,50.8945,50.836,50.836,22510.0
2024-10-23 12:10:00,52.16,52.27,52.13,52.25,130956.0,50.836,50.9432,50.8068,50.9237,130956.0
2024-10-23 12:20:00,52.25,52.27,52.17,52.18,23662.0,50.9237,50.9432,50.8458,50.8555,23662.0
2024-10-23 12:30:00,52.19,52.2,52.11,52.13,36706.0,50.8653,50.875,50.7873,50.8068,36706.0
2024-10-23 12:40:00,52.13,52.23,52.11,52.22,30385.0,50.8068,50.9042,50.7873,50.8945,30385.0
2024-10-23 12:50:00,52.22,52.23,52.17,52.19,38324.0,50.8945,50.9042,50.8458,50.8653,38324.0
2024-10-23 13:00:00,52.19,52.19,52.13,52.18,38633.0,50.8653,50.8653,50.8068,50.8555,38633.0
2024-10-23 13:10:00,52.18,52.2,52.1,52.19,55192.0,50.8555,50.875,50.7775,50.8653,55192.0
2024-10-23 13:20:00,52.2,52.21,52.16,52.16,70349.0,50.875,50.8847,50.836,50.836,70349.0
2024-10-23 13:30:00,52.16,52.21,52.16,52.19,107652.0,50.836,50.8847,50.836,50.8653,107652.0
2024-10-23 13:40:00,52.19,52.22,52.18,52.22,48811.0,50.8653,50.8945,50.8555,50.8945,48811.0
2024-10-23 13:50:00,52.21,52.3,52.21,52.25,51707.0,50.8847,50.9725,50.8847,50.9237,51707.0
2024-10-23 14:00:00,52.26,52.27,52.17,52.24,68398.0,50.9335,50.9432,50.8458,50.914,68398.0
2024-10-23 14:10:00,52.23,52.23,52.17,52.19,93031.0,50.9042,50.9042,50.8458,50.8653,93031.0
2024-10-23 14:20:00,52.19,52.24,52.18,52.21,60528.0,50.8653,50.914,50.8555,50.8847,60528.0
2024-10-23 14:30:00,52.21,52.32,52.2,52.32,79137.0,50.8847,50.992,50.875,50.992,79137.0
2024-10-23 14:40:00,52.31,52.36,52.29,52.35,104137.0,50.9822,51.0309,50.9627,51.0212,104137.0
2024-10-23 14:50:00,52.35,52.37,52.29,52.36,62382.0,51.0212,51.0407,50.9627,51.0309,62382.0
2024-10-23 15:00:00,52.35,52.37,52.2,52.23,99107.0,51.0212,51.0407,50.875,50.9042,99107.0
2024-10-23 15:10:00,52.23,52.25,52.13,52.17,108183.0,50.9042,50.9237,50.8068,50.8458,108183.0
2024-10-23 15:20:00,52.16,52.19,52.04,52.05,123210.0,50.836,50.8653,50.7191,50.7288,123210.0
2024-10-23 15:30:00,52.05,52.14,52.04,52.06,151195.0,50.7288,50.8165,50.7191,50.7386,151195.0
2024-10-23 15:40:00,52.05,52.27,52.05,52.19,332201.0,50.7288,50.9432,50.7288,50.8653,332201.0
2024-10-23 15:50:00,52.2,52.36,52.19,52.25,613031.0,50.875,51.0309,50.8653,50.9237,613031.0
2024-10-24 09:30:00,52.56,52.62,52.3,52.58,235741.0,51.2259,51.2843,50.9725,51.2454,235741.0
2024-10-24 09:40:00,52.59,52.63,52.48,52.56,78252.0,51.2551,51.2941,51.1479,51.2259,78252.0
2024-10-24 09:50:00,52.55,52.57,52.22,52.37,48876.0,51.2161,51.2356,50.8945,51.0407,48876.0
2024-10-24 10:00:00,52.37,52.47,52.33,52.35,68489.0,51.0407,51.1381,51.0017,51.0212,68489.0
2024-10-24 10:10:00,52.35,52.41,52.24,52.26,31937.0,51.0212,51.0797,50.914,50.9335,31937.0
2024-10-24 10:20:00,52.26,52.32,52.19,52.29,85389.0,50.9335,50.992,50.8653,50.9627,85389.0
2024-10-24 10:30:00,52.3,52.31,52.21,52.22,38418.0,50.9725,50.9822,50.8847,50.8945,38418.0
2024-10-24 10:40:00,52.22,52.24,52.13,52.17,42619.0,50.8945,50.914,50.8068,50.8458,42619.0
2024-10-24 10:50:00,52.17,52.25,52.14,52.24,28101.0,50.8458,50.9237,50.8165,50.914,28101.0
2024-10-24 11:00:00,52.24,52.27,52.11,52.23,108454.0,50.914,50.9432,50.7873,50.9042,108454.0
2024-10-24 11:10:00,52.24,52.35,52.22,52.35,63129.0,50.914,51.0212,50.8945,51.0212,63129.0
2024-10-24 11:20:00,52.35,52.45,52.34,52.41,33145.0,51.0212,51.1187,51.0114,51.0797,33145.0
2024-10-24 11:30:00,52.41,52.45,52.33,52.36,36609.0,51.0797,51.1187,51.0017,51.0309,36609.0
2024-10-24 11:40:00,52.36,52.38,52.31,52.37,57484.0,51.0309,51.0504,50.9822,51.0407,57484.0
2024-10-24 11:50:00,52.35,52.37,52.28,52.29,33522.0,51.0212,51.0407,50.953,50.9627,33522.0
2024-10-24 12:00:00,52.29,52.29,52.19,52.23,35302.0,50.9627,50.9627,50.8653,50.9042,35302.0
2024-10-24 12:10:00,52.23,52.33,52.22,52.33,74726.0,50.9042,51.0017,50.8945,51.0017,74726.0
2024-10-24 12:20:00,52.32,52.35,52.24,52.35,93940.0,50.992,51.0212,50.914,51.0212,93940.0
2024-10-24 12:30:00,52.34,52.36,52.3,52.32,26526.0,51.0114,51.0309,50.9725,50.992,26526.0
2024-10-24 12:40:00,52.32,52.44,52.32,52.44,136272.0,50.992,51.1089,50.992,51.1089,136272.0
2024-10-24 12:50:00,52.43,52.45,52.41,52.43,20427.0,51.0992,51.1187,51.0797,51.0992,20427.0
2024-10-24 13:00:00,52.44,52.47,52.42,52.47,23912.0,51.1089,51.1381,51.0894,51.1381,23912.0
2024-10-24 13:10:00,52.46,52.5,52.43,52.44,35730.0,51.1284,51.1674,51.0992,51.1089,35730.0
2024-10-24 13:20:00,52.43,52.5,52.43,52.5,73089.0,51.0992,51.1674,51.0992,51.1674,73089.0
2024-10-24 13:30:00,52.5,52.56,52.49,52.52,77789.0,51.1674,51.2259,51.1576,51.1869,77789.0
2024-10-24 13:40:00,52.53,52.56,52.44,52.45,101785.0,51.1966,51.2259,51.1089,51.1187,101785.0
2024-10-24 13:50:00,52.44,52.47,52.39,52.39,65290.0,51.1089,51.1381,51.0602,51.0602,65290.0
2024-10-24 14:00:00,52.4,52.49,52.38,52.49,89414.0,51.0699,51.1576,51.0504,51.1576,89414.0
2024-10-24 14:10:00,52.48,52.49,52.42,52.43,151343.0,51.1479,51.1576,51.0894,51.0992,151343.0
2024-10-24 14:20:00,52.44,52.51,52.43,52.51,70865.0,51.1089,51.1771,51.0992,51.1771,70865.0
2024-10-24 14:30:00,52.51,52.56,52.49,52.49,61023.0,51.1771,51.2259,51.1576,51.1576,61023.0
2024-10-24 14:40:00,52.5,52.51,52.48,52.5,95613.0,51.1674,51.1771,51.1479,51.1674,95613.0
2024-10-24 14:50:00,52.51,52.54,52.48,52.54,123712.0,51.1771,51.2064,51.1479,51.2064,123712.0
2024-10-24 15:00:00,52.54,52.57,52.51,52.57,53837.0,51.2064,51.2356,51.1771,51.2356,53837.0
2024-10-24 15:10:00,52.57,52.65,52.56,52.65,67449.0,51.2356,51.3136,51.2259,51.3136,67449.0
2024-10-24 15:20:00,52.65,52.7,52.63,52.7,62604.0,51.3136,51.3623,51.2941,51.3623,62604.0
2024-10-24 15:30:00,52.7,52.73,52.68,52.72,69289.0,51.3623,51.3915,51.3428,51.3818,69289.0
2024-10-24 15:40:00,52.72,52.74,52.68,52.71,133468.0,51.3818,51.4013,51.3428,51.3721,133468.0
2024-10-24 15:50:00,52.71,52.75,52.58,52.63,386955.0,51.3721,51.411,51.2454,51.2941,386955.0
2024-10-25 09:30:00,52.81,52.85,52.69,52.78,156465.0,51.4695,51.5085,51.3526,51.4403,156465.0
2024-10-25 09:40:00,52.75,52.78,52.58,52.72,126870.0,51.411,51.4403,51.2454,51.3818,126870.0
2024-10-25 09:50:00,52.72,52.75,52.64,52.72,183510.0,51.3818,51.411,51.3038,51.3818,183510.0
2024-10-25 10:00:00,52.71,52.81,52.67,52.76,86214.0,51.3721,51.4695,51.3331,51.4208,86214.0
2024-10-25 10:10:00,52.77,52.8,52.67,52.73,57393.0,51.4305,51.4598,51.3331,51.3915,57393.0
2024-10-25 10:20:00,52.73,52.75,52.67,52.67,65084.0,51.3915,51.411,51.3331,51.3331,65084.0
2024-10-25 10:30:00,52.67,52.79,52.66,52.75,96154.0,51.3331,51.45,51.3233,51.411,96154.0
2024-10-25 10:40:00,52.76,52.84,52.75,52.79,46583.0,51.4208,51.4988,51.411,51.45,46583.0
2024-10-25 10:50:00,52.79,52.8,52.69,52.7,106393.0,51.45,51.4598,51.3526,51.3623,106393.0
2024-10-25 11:00:00,52.7,52.72,52.58,52.63,82848.0,51.3623,51.3818,51.2454,51.2941,82848.0
2024-10-25 11:10:00,52.64,52.7,52.53,52.55,110702.0,51.3038,51.3623,51.1966,51.2161,110702.0
2024-10-25 11:20:00,52.55,52.62,52.52,52.61,43139.0,51.2161,51.2843,51.1869,51.2746,43139.0
2024-10-25 11:30:00,52.61,52.62,52.49,52.51,40130.0,51.2746,51.2843,51.1576,51.1771,40130.0
2024-10-25 11:40:00,52.51,52.51,52.38,52.39,65729.0,51.1771,51.1771,51.0504,51.0602,65729.0
2024-10-25 11:50:00,52.39,52.4,52.34,52.39,64360.0,51.0602,51.0699,51.0114,51.0602,64360.0
2024-10-25 12:00:00,52.39,52.39,52.27,52.32,56481.0,51.0602,51.0602,50.9432,50.992,56481.0
2024-10-25 12:10:00,52.32,52.33,52.24,52.3,63831.0,50.992,51.0017,50.914,50.9725,63831.0
2024-10-25 12:20:00,52.31,52.32,52.28,52.3,40161.0,50.9822,50.992,50.953,50.9725,40161.0
2024-10-25 12:30:00,52.3,52.31,52.24,52.26,27702.0,50.9725,50.9822,50.914,50.9335,27702.0
2024-10-25 12:40:00,52.27,52.28,52.23,52.25,35184.0,50.9432,50.953,50.9042,50.9237,35184.0
2024-10-25 12:50:00,52.25,52.32,52.24,52.31,54329.0,50.9237,50.992,50.914,50.9822,54329.0
2024-10-25 13:00:00,52.32,52.32,52.28,52.32,25702.0,50.992,50.992,50.953,50.992,25702.0
2024-10-25 13:10:00,52.32,52.32,52.2,52.28,191132.0,50.992,50.992,50.875,50.953,191132.0
2024-10-25 13:20:00,52.27,52.32,52.24,52.3,24460.0,50.9432,50.992,50.914,50.9725,24460.0
2024-10-25 13:30:00,52.3,52.37,52.28,52.37,32050.0,50.9725,51.0407,50.953,51.0407,32050.0
2024-10-25 13:40:00,52.36,52.39,52.27,52.39,39494.0,51.0309,51.0602,50.9432,51.0602,39494.0
2024-10-25 13:50:00,52.39,52.43,52.36,52.39,49282.0,51.0602,51.0992,51.0309,51.0602,49282.0
2024-10-25 14:00:00,52.39,52.4,52.3,52.33,58230.0,51.0602,51.0699,50.9725,51.0017,58230.0
2024-10-25 14:10:00,52.32,52.41,52.31,52.39,56682.0,50.992,51.0797,50.9822,51.0602,56682.0
2024-10-25 14:20:00,52.38,52.45,52.37,52.4,75053.0,51.0504,51.1187,51.0407,51.0699,75053.0
2024-10-25 14:30:00,52.4,52.45,52.33,52.39,267077.0,51.0699,51.1187,51.0017,51.0602,267077.0
2024-10-25 14:40:00,52.38,52.43,52.36,52.4,102232.0,51.0504,51.0992,51.0309,51.0699,102232.0
2024-10-25 14:50:00,52.4,52.44,52.37,52.4,47769.0,51.0699,51.1089,51.0407,51.0699,47769.0
2024-10-25 15:00:00,52.4,52.48,52.38,52.48,56894.0,51.0699,51.1479,51.0504,51.1479,56894.0
2024-10-25 15:10:00,52.48,52.52,52.46,52.52,48224.0,51.1479,51.1869,51.1284,51.1869,48224.0
2024-10-25 15:20:00,52.52,52.59,52.51,52.57,85203.0,51.1869,51.2551,51.1771,51.2356,85203.0
2024-10-25 15:30:00,52.56,52.57,52.46,52.55,87973.0,51.2259,51.2356,51.1284,51.2161,87973.0
2024-10-25 15:40:00,52.55,52.59,52.52,52.54,105118.0,51.2161,51.2551,51.1869,51.2064,105118.0
2024-10-25 15:50:00,52.53,52.58,52.43,52.51,639586.0,51.1966,51.2454,51.0992,51.1771,639586.0
2024-10-28 09:30:00,52.0,52.34,51.88,52.13,96518.0,50.6801,51.0114,50.5631,50.8068,96518.0
2024-10-28 09:40:00,52.11,52.13,51.98,52.07,51588.0,50.7873,50.8068,50.6606,50.7483,51588.0
2024-10-28 09:50:00,52.07,52.12,51.98,52.08,61712.0,50.7483,50.797,50.6606,50.758,61712.0
2024-10-28 10:00:00,52.1,52.21,52.06,52.18,117628.0,50.7775,50.8847,50.7386,50.8555,117628.0
2024-10-28 10:10:00,52.19,52.22,52.05,52.21,84486.0,50.8653,50.8945,50.7288,50.8847,84486.0
2024-10-28 10:20:00,52.21,52.22,51.98,52.0,54442.0,50.8847,50.8945,50.6606,50.6801,54442.0
2024-10-28 10:30:00,51.98,52.1,51.98,52.1,72612.0,50.6606,50.7775,50.6606,50.7775,72612.0
2024-10-28 10:40:00,52.1,52.22,52.07,52.22,28057.0,50.7775,50.8945,50.7483,50.8945,28057.0
2024-10-28 10:50:00,52.23,52.34,52.22,52.32,47869.0,50.9042,51.0114,50.8945,50.992,47869.0
2024-10-28 11:00:00,52.32,52.46,52.27,52.45,77061.0,50.992,51.1284,50.9432,51.1187,77061.0
2024-10-28 11:10:00,52.45,52.51,52.41,52.51,102151.0,51.1187,51.1771,51.0797,51.1771,102151.0
2024-10-28 11:20:00,52.52,52.55,52.49,52.54,30204.0,51.1869,51.2161,51.1576,51.2064,30204.0
2024-10-28 11:30:00,52.54,52.55,52.48,52.51,41643.0,51.2064,51.2161,51.1479,51.1771,41643.0
2024-10-28 11:40:00,52.51,52.52,52.43,52.46,27667.0,51.1771,51.1869,51.0992,51.1284,27667.0
2024-10-28 11:50:00,52.46,52.49,52.44,52.48,30121.0,51.1284,51.1576,51.1089,51.1479,30121.0
2024-10-28 12:00:00,52.48,52.51,52.45,52.5,32859.0,51.1479,51.1771,51.1187,51.1674,32859.0
2024-10-28 12:10:00,52.5,52.56,52.48,52.52,33514.0,51.1674,51.2259,51.1479,51.1869,33514.0
2024-10-28 12:20:00,52.51,52.53,52.46,52.48,32173.0,51.1771,51.1966,51.1284,51.1479,32173.0
2024-10-28 12:30:00,52.48,52.53,52.48,52.51,20426.0,51.1479,51.1966,51.1479,51.1771,20426.0
2024-10-28 12:40:00,52.52,52.57,52.51,52.55,25450.0,51.1869,51.2356,51.1771,51.2161,25450.0
2024-10-28 12:50:00,52.55,52.57,52.37,52.37,200040.0,51.2161,51.2356,51.0407,51.0407,200040.0
2024-10-28 13:00:00,52.38,52.41,52.36,52.4,40728.0,51.0504,51.0797,51.0309,51.0699,40728.0
2024-10-28 13:10:00,52.4,52.41,52.35,52.4,101807.0,51.0699,51.0797,51.0212,51.0699,101807.0
2024-10-28 13:20:00,52.41,52.45,52.4,52.41,44201.0,51.0797,51.1187,51.0699,51.0797,44201.0
2024-10-28 13:30:00,52.4,52.42,52.36,52.39,47424.0,51.0699,51.0894,51.0309,51.0602,47424.0
2024-10-28 13:40:00,52.38,52.42,52.34,52.39,107233.0,51.0504,51.0894,51.0114,51.0602,107233.0
2024-10-28 13:50:00,52.39,52.39,52.32,52.35,44769.0,51.0602,51.0602,50.992,51.0212,44769.0
2024-10-28 14:00:00,52.34,52.35,52.29,52.31,41168.0,51.0114,51.0212,50.9627,50.9822,41168.0
2024-10-28 14:10:00,52.3,52.36,52.3,52.35,45404.0,50.9725,51.0309,50.9725,51.0212,45404.0
2024-10-28 14:20:00,52.35,52.35,52.24,52.25,49890.0,51.0212,51.0212,50.914,50.9237,49890.0
2024-10-28 14:30:00,52.25,52.3,52.25,52.28,48731.0,50.9237,50.9725,50.9237,50.953,48731.0
2024-10-28 14:40:00,52.29,52.3,52.26,52.3,56608.0,50.9627,50.9725,50.9335,50.9725,56608.0
2024-10-28 14:50:00,52.3,52.35,52.26,52.28,88600.0,50.9725,51.0212,50.9335,50.953,88600.0
2024-10-28 15:00:00,52.26,52.29,52.24,52.27,60417.0,50.9335,50.9627,50.914,50.9432,60417.0
2024-10-28 15:10:00,52.27,52.3,52.26,52.29,71830.0,50.9432,50.9725,50.9335,50.9627,71830.0
2024-10-28 15:20:00,52.3,52.38,52.27,52.37,99523.0,50.9725,51.0504,50.9432,51.0407,99523.0
2024-10-28 15:30:00,52.37,52.37,52.29,52.32,71155.0,51.0407,51.0407,50.9627,50.992,71155.0
2024-10-28 15:40:00,52.32,52.36,52.3,52.34,96516.0,50.992,51.0309,50.9725,51.0114,96516.0
2024-10-28 15:50:00,52.34,52.37,52.28,52.3,461683.0,51.0114,51.0407,50.953,50.9725,461683.0
2024-10-29 09:30:00,52.24,52.29,51.9,51.95,124180.0,50.914,50.9627,50.5826,50.6313,124180.0
2024-10-29 09:40:00,51.95,52.09,51.94,52.02,51861.0,50.6313,50.7678,50.6216,50.6996,51861.0
2024-10-29 09:50:00,52.02,52.11,51.95,51.95,82200.0,50.6996,50.7873,50.6313,50.6313,82200.0
2024-10-29 10:00:00,51.95,52.09,51.93,52.01,87189.0,50.6313,50.7678,50.6119,50.6898,87189.0
2024-10-29 10:10:00,52.0,52.07,51.97,51.99,51607.0,50.6801,50.7483,50.6508,50.6703,51607.0
2024-10-29 10:20:00,51.98,52.0,51.84,51.85,214244.0,50.6606,50.6801,50.5241,50.5339,214244.0
2024-10-29 10:30:00,51.87,51.92,51.84,51.91,95890.0,50.5534,50.6021,50.5241,50.5924,95890.0
2024-10-29 10:40:00,51.91,51.93,51.74,51.76,111605.0,50.5924,50.6119,50.4267,50.4462,111605.0
2024-10-29 10:50:00,51.76,51.89,51.73,51.79,106012.0,50.4462,50.5729,50.4169,50.4754,106012.0
2024-10-29 11:00:00,51.8,51.81,51.58,51.59,170619.0,50.4852,50.4949,50.2707,50.2805,170619.0
2024-10-29 11:10:00,51.59,51.66,51.54,51.61,159721.0,50.2805,50.3487,50.2318,50.3,159721.0
2024-10-29 11:20:00,51.61,51.64,51.49,51.51,69115.0,50.3,50.3292,50.183,50.2025,69115.0
2024-10-29 11:30:00,51.51,51.55,51.46,51.51,66547.0,50.2025,50.2415,50.1538,50.2025,66547.0
2024-10-29 11:40:00,51.51,51.63,51.5,51.55,94576.0,50.2025,50.3195,50.1928,50.2415,94576.0
2024-10-29 11:50:00,51.55,51.56,51.46,51.53,104063.0,50.2415,50.2512,50.1538,50.222,104063.0
2024-10-29 12:00:00,51.53,51.58,51.49,51.55,82892.0,50.222,50.2707,50.183,50.2415,82892.0
2024-10-29 12:10:00,51.55,51.64,51.54,51.57,80904.0,50.2415,50.3292,50.2318,50.261,80904.0
2024-10-29 12:20:00,51.57,51.63,51.56,51.59,41423.0,50.261,50.3195,50.2512,50.2805,41423.0
2024-10-29 12:30:00,51.59,51.64,51.56,51.61,79949.0,50.2805,50.3292,50.2512,50.3,79949.0
2024-10-29 12:40:00,51.6,51.62,51.56,51.6,52280.0,50.2902,50.3097,50.2512,50.2902,52280.0
2024-10-29 12:50:00,51.61,51.74,51.6,51.73,90752.0,50.3,50.4267,50.2902,50.4169,90752.0
2024-10-29 13:00:00,51.73,51.75,51.7,51.73,61608.0,50.4169,50.4364,50.3877,50.4169,61608.0
2024-10-29 13:10:00,51.74,51.8,51.68,51.69,42599.0,50.4267,50.4852,50.3682,50.3779,42599.0
2024-10-29 13:20:00,51.69,51.69,51.58,51.62,77343.0,50.3779,50.3779,50.2707,50.3097,77343.0
2024-10-29 13:30:00,51.62,51.64,51.53,51.62,106442.0,50.3097,50.3292,50.222,50.3097,106442.0
2024-10-29 13:40:00,51.62,51.65,51.58,51.62,41997.0,50.3097,50.339,50.2707,50.3097,41997.0
2024-10-29 13:50:00,51.62,51.71,51.62,51.7,32554.0,50.3097,50.3974,50.3097,50.3877,32554.0
2024-10-29 14:00:00,51.7,51.7,51.65,51.66,52421.0,50.3877,50.3877,50.339,50.3487,52421.0
2024-10-29 14:10:00,51.66,51.78,51.65,51.78,51064.0,50.3487,50.4657,50.339,50.4657,51064.0
2024-10-29 14:20:00,51.77,51.83,51.74,51.83,48342.0,50.4559,50.5144,50.4267,50.5144,48342.0
2024-10-29 14:30:00,51.83,51.85,51.8,51.8,55449.0,50.5144,50.5339,50.4852,50.4852,55449.0
2024-10-29 14:40:00,51.8,51.86,51.78,51.79,45974.0,50.4852,50.5436,50.4657,50.4754,45974.0
2024-10-29 14:50:00,51.79,51.8,51.74,51.78,67355.0,50.4754,50.4852,50.4267,50.4657,67355.0
2024-10-29 15:00:00,51.78,51.8,51.7,51.73,59213.0,50.4657,50.4852,50.3877,50.4169,59213.0
2024-10-29 15:10:00,51.73,51.75,51.68,51.71,61668.0,50.4169,50.4364,50.3682,50.3974,61668.0
2024-10-29 15:20:00,51.71,51.76,51.7,51.76,84680.0,50.3974,50.4462,50.3877,50.4462,84680.0
2024-10-29 15:30:00,51.75,51.85,51.65,51.82,195155.0,50.4364,50.5339,50.339,50.5046,195155.0
2024-10-29 15:40:00,51.82,51.88,51.79,51.86,206863.0,50.5046,50.5631,50.4754,50.5436,206863.0
2024-10-29 15:50:00,51.85,51.9,51.78,51.85,832463.0,50.5339,50.5826,50.4657,50.5339,832463.0
2024-10-30 09:30:00,51.92,52.11,51.81,51.85,208015.0,50.6021,50.7873,50.4949,50.5339,208015.0
2024-10-30 09:40:00,51.86,52.02,51.75,51.98,71651.0,50.5436,50.6996,50.4364,50.6606,71651.0
2024-10-30 09:50:00,51.94,52.32,51.91,52.29,65390.0,50.6216,50.992,50.5924,50.9627,65390.0
2024-10-30 10:00:00,52.3,52.46,52.28,52.41,188775.0,50.9725,51.1284,50.953,51.0797,188775.0
2024-10-30 10:10:00,52.4,52.49,52.34,52.34,48080.0,51.0699,51.1576,51.0114,51.0114,48080.0
2024-10-30 10:20:00,52.34,52.37,52.23,52.25,72954.0,51.0114,51.0407,50.9042,50.9237,72954.0
2024-10-30 10:30:00,52.27,52.38,52.2,52.38,77792.0,50.9432,51.0504,50.875,51.0504,77792.0
2024-10-30 10:40:00,52.4,52.41,52.29,52.39,46185.0,51.0699,51.0797,50.9627,51.0602,46185.0
2024-10-30 10:50:00,52.39,52.47,52.36,52.37,44001.0,51.0602,51.1381,51.0309,51.0407,44001.0
2024-10-30 11:00:00,52.37,52.44,52.28,52.43,55126.0,51.0407,51.1089,50.953,51.0992,55126.0
2024-10-30 11:10:00,52.43,52.54,52.42,52.48,108597.0,51.0992,51.2064,51.0894,51.1479,108597.0
2024-10-30 11:20:00,52.47,52.51,52.37,52.47,86056.0,51.1381,51.1771,51.0407,51.1381,86056.0
2024-10-30 11:30:00,52.47,52.68,52.46,52.68,113732.0,51.1381,51.3428,51.1284,51.3428,113732.0
2024-10-30 11:40:00,52.67,52.72,52.65,52.66,34101.0,51.3331,51.3818,51.3136,51.3233,34101.0
2024-10-30 11:50:00,52.67,52.73,52.67,52.68,59240.0,51.3331,51.3915,51.3331,51.3428,59240.0
2024-10-30 12:00:00,52.68,52.68,52.6,52.65,25195.0,51.3428,51.3428,51.2648,51.3136,25195.0
2024-10-30 12:10:00,52.65,52.69,52.63,52.63,37184.0,51.3136,51.3526,51.2941,51.2941,37184.0
2024-10-30 12:20:00,52.63,52.68,52.61,52.64,23968.0,51.2941,51.3428,51.2746,51.3038,23968.0
2024-10-30 12:30:00,52.64,52.64,52.56,52.57,31640.0,51.3038,51.3038,51.2259,51.2356,31640.0
2024-10-30 12:40:00,52.57,52.57,52.41,52.41,23747.0,51.2356,51.2356,51.0797,51.0797,23747.0
2024-10-30 12:50:00,52.41,52.42,52.31,52.32,28673.0,51.0797,51.0894,50.9822,50.992,28673.0
2024-10-30 13:00:00,52.31,52.39,52.3,52.31,42135.0,50.9822,51.0602,50.9725,50.9822,42135.0
2024-10-30 13:10:00,52.32,52.4,52.27,52.4,47760.0,50.992,51.0699,50.9432,51.0699,47760.0
2024-10-30 13:20:00,52.4,52.52,52.39,52.45,83745.0,51.0699,51.1869,51.0602,51.1187,83745.0
2024-10-30 13:30:00,52.44,52.48,52.42,52.46,239573.0,51.1089,51.1479,51.0894,51.1284,239573.0
2024-10-30 13:40:00,52.45,52.45,52.34,52.35,41424.0,51.1187,51.1187,51.0114,51.0212,41424.0
2024-10-30 13:50:00,52.35,52.37,52.28,52.34,28181.0,51.0212,51.0407,50.953,51.0114,28181.0
2024-10-30 14:00:00,52.34,52.4,52.33,52.39,33887.0,51.0114,51.0699,51.0017,51.0602,33887.0
2024-10-30 14:10:00,52.38,52.42,52.36,52.41,34424.0,51.0504,51.0894,51.0309,51.0797,34424.0
2024-10-30 14:20:00,52.42,52.42,52.32,52.39,104434.0,51.0894,51.0894,50.992,51.0602,104434.0
2024-10-30 14:30:00,52.39,52.41,52.37,52.41,44395.0,51.0602,51.0797,51.0407,51.0797,44395.0
2024-10-30 14:40:00,52.41,52.46,52.37,52.45,69487.0,51.0797,51.1284,51.0407,51.1187,69487.0
2024-10-30 14:50:00,52.45,52.52,52.44,52.5,40511.0,51.1187,51.1869,51.1089,51.1674,40511.0
2024-10-30 15:00:00,52.5,52.51,52.42,52.43,51003.0,51.1674,51.1771,51.0894,51.0992,51003.0
2024-10-30 15:10:00,52.44,52.49,52.41,52.48,57307.0,51.1089,51.1576,51.0797,51.1479,57307.0
2024-10-30 15:20:00,52.48,52.56,52.47,52.53,65107.0,51.1479,51.2259,51.1381,51.1966,65107.0
2024-10-30 15:30:00,52.53,52.6,52.53,52.57,73449.0,51.1966,51.2648,51.1966,51.2356,73449.0
2024-10-30 15:40:00,52.57,52.63,52.48,52.48,142905.0,51.2356,51.2941,51.1479,51.1479,142905.0
2024-10-30 15:50:00,52.49,52.52,52.4,52.51,475517.0,51.1576,51.1869,51.0699,51.1771,475517.0
2024-10-31 09:30:00,52.36,52.63,52.18,52.61,97541.0,51.0309,51.2941,50.8555,51.2746,97541.0
2024-10-31 09:40:00,52.59,52.63,52.45,52.46,32914.0,51.2551,51.2941,51.1187,51.1284,32914.0
2024-10-31 09:50:00,52.46,52.63,52.45,52.59,51025.0,51.1284,51.2941,51.1187,51.2551,51025.0
2024-10-31 10:00:00,52.57,52.66,52.42,52.57,49883.0,51.2356,51.3233,51.0894,51.2356,49883.0
2024-10-31 10:10:00,52.55,52.71,52.51,52.69,38821.0,51.2161,51.3721,51.1771,51.3526,38821.0
2024-10-31 10:20:00,52.69,52.7,52.51,52.52,31019.0,51.3526,51.3623,51.1771,51.1869,31019.0
2024-10-31 10:30:00,52.54,52.58,52.37,52.37,184224.0,51.2064,51.2454,51.0407,51.0407,184224.0
2024-10-31 10:40:00,52.36,52.4,52.27,52.27,128370.0,51.0309,51.0699,50.9432,50.9432,128370.0
2024-10-31 10:50:00,52.28,52.34,52.22,52.27,70122.0,50.953,51.0114,50.8945,50.9432,70122.0
2024-10-31 11:00:00,52.26,52.3,52.21,52.24,47764.0,50.9335,50.9725,50.8847,50.914,47764.0
2024-10-31 11:10:00,52.23,52.31,52.21,52.3,43396.0,50.9042,50.9822,50.8847,50.9725,43396.0
2024-10-31 11:20:00,52.3,52.5,52.27,52.37,230727.0,50.9725,51.1674,50.9432,51.0407,230727.0
2024-10-31 11:30:00,52.37,52.41,52.31,52.37,95200.0,51.0407,51.0797,50.9822,51.0407,95200.0
2024-10-31 11:40:00,52.36,52.51,52.34,52.46,59312.0,51.0309,51.1771,51.0114,51.1284,59312.0
2024-10-31 11:50:00,52.47,52.47,52.36,52.41,41377.0,51.1381,51.1381,51.0309,51.0797,41377.0
2024-10-31 12:00:00,52.41,52.49,52.41,52.48,30181.0,51.0797,51.1576,51.0797,51.1479,30181.0
2024-10-31 12:10:00,52.48,52.51,52.45,52.46,39530.0,51.1479,51.1771,51.1187,51.1284,39530.0
2024-10-31 12:20:00,52.46,52.49,52.43,52.48,32789.0,51.1284,51.1576,51.0992,51.1479,32789.0
2024-10-31 12:30:00,52.48,52.5,52.45,52.5,42977.0,51.1479,51.1674,51.1187,51.1674,42977.0
2024-10-31 12:40:00,52.51,52.51,52.44,52.48,49572.0,51.1771,51.1771,51.1089,51.1479,49572.0
2024-10-31 12:50:00,52.48,52.53,52.47,52.51,34993.0,51.1479,51.1966,51.1381,51.1771,34993.0
2024-10-31 13:00:00,52.52,52.54,52.46,52.54,43156.0,51.1869,51.2064,51.1284,51.2064,43156.0
2024-10-31 13:10:00,52.54,52.57,52.48,52.48,42539.0,51.2064,51.2356,51.1479,51.1479,42539.0
2024-10-31 13:20:00,52.48,52.6,52.48,52.54,41343.0,51.1479,51.2648,51.1479,51.2064,41343.0
2024-10-31 13:30:00,52.55,52.6,52.52,52.54,39875.0,51.2161,51.2648,51.1869,51.2064,39875.0
2024-10-31 13:40:00,52.54,52.54,52.5,52.54,20699.0,51.2064,51.2064,51.1674,51.2064,20699.0
2024-10-31 13:50:00,52.54,52.58,52.47,52.55,29490.0,51.2064,51.2454,51.1381,51.2161,29490.0
2024-10-31 14:00:00,52.56,52.58,52.42,52.42,50432.0,51.2259,51.2454,51.0894,51.0894,50432.0
2024-10-31 14:10:00,52.42,52.46,52.42,52.44,23437.0,51.0894,51.1284,51.0894,51.1089,23437.0
2024-10-31 14:20:00,52.44,52.49,52.4,52.45,54207.0,51.1089,51.1576,51.0699,51.1187,54207.0
2024-10-31 14:30:00,52.45,52.54,52.43,52.45,81406.0,51.1187,51.2064,51.0992,51.1187,81406.0
2024-10-31 14:40:00,52.45,52.54,52.4,52.51,43508.0,51.1187,51.2064,51.0699,51.1771,43508.0
2024-10-31 14:50:00,52.52,52.58,52.47,52.58,67669.0,51.1869,51.2454,51.1381,51.2454,67669.0
2024-10-31 15:00:00,52.57,52.62,52.55,52.6,37255.0,51.2356,51.2843,51.2161,51.2648,37255.0
2024-10-31 15:10:00,52.6,52.61,52.57,52.6,58913.0,51.2648,51.2746,51.2356,51.2648,58913.0
2024-10-31 15:20:00,52.61,52.65,52.58,52.58,65446.0,51.2746,51.3136,51.2454,51.2454,65446.0
2024-10-31 15:30:00,52.59,52.6,52.46,52.47,66837.0,51.2551,51.2648,51.1284,51.1381,66837.0
2024-10-31 15:40:00,52.47,52.52,52.44,52.52,120236.0,51.1381,51.1869,51.1089,51.1869,120236.0
2024-10-31 15:50:00,52.52,52.53,52.35,52.35,563640.0,51.1869,51.1966,51.0212,51.0212,563640.0
2024-11-01 09:30:00,52.71,52.84,52.56,52.76,118454.0,51.3721,51.4988,51.2259,51.4208,118454.0
2024-11-01 09:40:00,52.74,52.77,52.53,52.66,87647.0,51.4013,51.4305,51.1966,51.3233,87647.0
2024-11-01 09:50:00,52.69,52.78,52.62,52.67,73933.0,51.3526,51.4403,51.2843,51.3331,73933.0
2024-11-01 10:00:00,52.65,52.74,52.59,52.7,106739.0,51.3136,51.4013,51.2551,51.3623,106739.0
2024-11-01 10:10:00,52.7,52.71,52.59,52.61,93741.0,51.3623,51.3721,51.2551,51.2746,93741.0
2024-11-01 10:20:00,52.6,52.67,52.48,52.66,109145.0,51.2648,51.3331,51.1479,51.3233,109145.0
2024-11-01 10:30:00,52.67,52.69,52.44,52.45,120216.0,51.3331,51.3526,51.1089,51.1187,120216.0
2024-11-01 10:40:00,52.44,52.47,52.25,52.33,118890.0,51.1089,51.1381,50.9237,51.0017,118890.0
2024-11-01 10:50:00,52.32,52.38,52.28,52.36,89424.0,50.992,51.0504,50.953,51.0309,89424.0
2024-11-01 11:00:00,52.36,52.46,52.32,52.32,56499.0,51.0309,51.1284,50.992,50.992,56499.0
2024-11-01 11:10:00,52.33,52.38,52.3,52.32,41370.0,51.0017,51.0504,50.9725,50.992,41370.0
2024-11-01 11:20:00,52.31,52.33,52.26,52.29,29900.0,50.9822,51.0017,50.9335,50.9627,29900.0
2024-11-01 11:30:00,52.29,52.31,52.24,52.25,53485.0,50.9627,50.9822,50.914,50.9237,53485.0
2024-11-01 11:40:00,52.25,52.26,52.17,52.17,24187.0,50.9237,50.9335,50.8458,50.8458,24187.0
2024-11-01 11:50:00,52.16,52.2,52.12,52.18,24139.0,50.836,50.875,50.797,50.8555,24139.0
2024-11-01 12:00:00,52.18,52.22,52.16,52.17,96213.0,50.8555,50.8945,50.836,50.8458,96213.0
2024-11-01 12:10:00,52.16,52.17,52.08,52.11,42075.0,50.836,50.8458,50.758,50.7873,42075.0
2024-11-01 12:20:00,52.11,52.14,52.09,52.1,47131.0,50.7873,50.8165,50.7678,50.7775,47131.0
2024-11-01 12:30:00,52.1,52.14,52.07,52.09,44700.0,50.7775,50.8165,50.7483,50.7678,44700.0
2024-11-01 12:40:00,52.08,52.08,51.88,51.89,51003.0,50.758,50.758,50.5631,50.5729,51003.0
2024-11-01 12:50:00,51.88,51.89,51.78,51.8,50713.0,50.5631,50.5729,50.4657,50.4852,50713.0
2024-11-01 13:00:00,51.8,51.91,51.78,51.89,39816.0,50.4852,50.5924,50.4657,50.5729,39816.0
2024-11-01 13:10:00,51.89,51.89,51.78,51.78,68853.0,50.5729,50.5729,50.4657,50.4657,68853.0
2024-11-01 13:20:00,51.78,51.81,51.74,51.78,37063.0,50.4657,50.4949,50.4267,50.4657,37063.0
2024-11-01 13:30:00,51.78,51.78,51.55,51.55,330987.0,50.4657,50.4657,50.2415,50.2415,330987.0
2024-11-01 13:40:00,51.56,51.58,51.5,51.52,110472.0,50.2512,50.2707,50.1928,50.2123,110472.0
2024-11-01 13:50:00,51.52,51.69,51.52,51.67,85854.0,50.2123,50.3779,50.2123,50.3585,85854.0
2024-11-01 14:00:00,51.66,51.71,51.6,51.6,63194.0,50.3487,50.3974,50.2902,50.2902,63194.0
2024-11-01 14:10:00,51.59,51.59,51.52,51.55,43815.0,50.2805,50.2805,50.2123,50.2415,43815.0
2024-11-01 14:20:00,51.55,51.6,51.52,51.59,56700.0,50.2415,50.2902,50.2123,50.2805,56700.0
2024-11-01 14:30:00,51.6,51.65,51.58,51.61,41140.0,50.2902,50.339,50.2707,50.3,41140.0
2024-11-01 14:40:00,51.61,51.71,51.6,51.63,47773.0,50.3,50.3974,50.2902,50.3195,47773.0
2024-11-01 14:50:00,51.64,51.64,51.58,51.59,48354.0,50.3292,50.3292,50.2707,50.2805,48354.0
2024-11-01 15:00:00,51.6,51.64,51.57,51.64,82184.0,50.2902,50.3292,50.261,50.3292,82184.0
2024-11-01 15:10:00,51.63,51.64,51.54,51.55,89542.0,50.3195,50.3292,50.2318,50.2415,89542.0
2024-11-01 15:20:00,51.55,51.62,51.53,51.61,122702.0,50.2415,50.3097,50.222,50.3,122702.0
2024-11-01 15:30:00,51.61,51.72,51.54,51.67,300161.0,50.3,50.4072,50.2318,50.3585,300161.0
2024-11-01 15:40:00,51.66,51.71,51.61,51.63,103627.0,50.3487,50.3974,50.3,50.3195,103627.0
2024-11-01 15:50:00,51.62,51.65,51.52,51.55,435787.0,50.3097,50.339,50.2123,50.2415,435787.0
2024-11-04 09:30:00,51.63,51.91,51.56,51.89,109206.0,50.3195,50.5924,50.2512,50.5729,109206.0
2024-11-04 09:40:00,51.91,52.1,51.91,51.99,100661.0,50.5924,50.7775,50.5924,50.6703,100661.0
2024-11-04 09:50:00,51.98,52.08,51.87,51.89,97785.0,50.6606,50.758,50.5534,50.5729,97785.0
2024-11-04 10:00:00,51.89,51.9,51.74,51.82,106158.0,50.5729,50.5826,50.4267,50.5046,106158.0
2024-11-04 10:10:00,51.82,52.0,51.79,51.82,184147.0,50.5046,50.6801,50.4754,50.5046,184147.0
2024-11-04 10:20:00,51.83,51.86,51.74,51.8,224808.0,50.5144,50.5436,50.4267,50.4852,224808.0
2024-11-04 10:30:00,51.8,51.82,51.71,51.8,133843.0,50.4852,50.5046,50.3974,50.4852,133843.0
2024-11-04 10:40:00,51.8,51.83,51.73,51.8,78985.0,50.4852,50.5144,50.4169,50.4852,78985.0
2024-11-04 10:50:00,51.8,51.84,51.78,51.79,130426.0,50.4852,50.5241,50.4657,50.4754,130426.0
2024-11-04 11:00:00,51.79,51.87,51.76,51.87,68482.0,50.4754,50.5534,50.4462,50.5534,68482.0
2024-11-04 11:10:00,51.87,51.9,51.78,51.81,90394.0,50.5534,50.5826,50.4657,50.4949,90394.0
2024-11-04 11:20:00,51.82,51.83,51.69,51.7,56114.0,50.5046,50.5144,50.3779,50.3877,56114.0
2024-11-04 11:30:00,51.7,51.7,51.63,51.67,49841.0,50.3877,50.3877,50.3195,50.3585,49841.0
2024-11-04 11:40:00,51.66,51.67,51.48,51.55,55401.0,50.3487,50.3585,50.1733,50.2415,55401.0
2024-11-04 11:50:00,51.55,51.61,51.54,51.58,48731.0,50.2415,50.3,50.2318,50.2707,48731.0
2024-11-04 12:00:00,51.58,51.61,51.52,51.54,46965.0,50.2707,50.3,50.2123,50.2318,46965.0
2024-11-04 12:10:00,51.53,51.64,51.52,51.64,41961.0,50.222,50.3292,50.2123,50.3292,41961.0
2024-11-04 12:20:00,51.64,51.75,51.63,51.75,47297.0,50.3292,50.4364,50.3195,50.4364,47297.0
2024-11-04 12:30:00,51.75,51.75,51.69,51.71,69328.0,50.4364,50.4364,50.3779,50.3974,69328.0
2024-11-04 12:40:00,51.71,51.79,51.69,51.79,77982.0,50.3974,50.4754,50.3779,50.4754,77982.0
2024-11-04 12:50:00,51.79,51.81,51.73,51.73,64659.0,50.4754,50.4949,50.4169,50.4169,64659.0
2024-11-04 13:00:00,51.73,51.76,51.55,51.62,48841.0,50.4169,50.4462,50.2415,50.3097,48841.0
2024-11-04 13:10:00,51.62,51.71,51.6,51.69,57597.0,50.3097,50.3974,50.2902,50.3779,57597.0
2024-11-04 13:20:00,51.7,51.76,51.67,51.73,70438.0,50.3877,50.4462,50.3585,50.4169,70438.0
2024-11-04 13:30:00,51.73,51.73,51.66,51.68,46322.0,50.4169,50.4169,50.3487,50.3682,46322.0
2024-11-04 13:40:00,51.68,51.74,51.67,51.72,55198.0,50.3682,50.4267,50.3585,50.4072,55198.0
2024-11-04 13:50:00,51.72,51.77,51.71,51.74,73350.0,50.4072,50.4559,50.3974,50.4267,73350.0
2024-11-04 14:00:00,51.73,51.83,51.73,51.82,63321.0,50.4169,50.5144,50.4169,50.5046,63321.0
2024-11-04 14:10:00,51.82,51.82,51.73,51.75,80676.0,50.5046,50.5046,50.4169,50.4364,80676.0
2024-11-04 14:20:00,51.75,51.78,51.74,51.76,60582.0,50.4364,50.4657,50.4267,50.4462,60582.0
2024-11-04 14:30:00,51.76,51.84,51.72,51.75,500720.0,50.4462,50.5241,50.4072,50.4364,500720.0
2024-11-04 14:40:00,51.77,51.83,51.71,51.73,94545.0,50.4559,50.5144,50.3974,50.4169,94545.0
2024-11-04 14:50:00,51.73,51.87,51.73,51.74,216351.0,50.4169,50.5534,50.4169,50.4267,216351.0
2024-11-04 15:00:00,51.73,51.81,51.72,51.8,75326.0,50.4169,50.4949,50.4072,50.4852,75326.0
2024-11-04 15:10:00,51.8,51.93,51.79,51.88,100416.0,50.4852,50.6119,50.4754,50.5631,100416.0
2024-11-04 15:20:00,51.88,51.94,51.87,51.91,179520.0,50.5631,50.6216,50.5534,50.5924,179520.0
2024-11-04 15:30:00,51.92,51.93,51.86,51.9,135861.0,50.6021,50.6119,50.5436,50.5826,135861.0
2024-11-04 15:40:00,51.9,51.96,51.89,51.95,214989.0,50.5826,50.6411,50.5729,50.6313,214989.0
2024-11-04 15:50:00,51.95,52.18,51.92,52.14,587703.0,50.6313,50.8555,50.6021,50.8165,587703.0
2024-11-05 09:30:00,52.5,52.82,52.32,52.66,107601.0,51.1674,51.4793,50.992,51.3233,107601.0
2024-11-05 09:40:00,52.65,52.8,52.6,52.72,57967.0,51.3136,51.4598,51.2648,51.3818,57967.0
2024-11-05 09:50:00,52.71,53.0,52.7,52.98,52788.0,51.3721,51.6547,51.3623,51.6352,52788.0
2024-11-05 10:00:00,52.99,53.07,52.91,52.99,38640.0,51.6449,51.7229,51.567,51.6449,38640.0
2024-11-05 10:10:00,52.98,53.04,52.92,53.04,37551.0,51.6352,51.6937,51.5767,51.6937,37551.0
2024-11-05 10:20:00,53.03,53.08,52.97,53.0,48088.0,51.6839,51.7327,51.6255,51.6547,48088.0
2024-11-05 10:30:00,53.0,53.2,52.97,53.16,45107.0,51.6547,51.8496,51.6255,51.8106,45107.0
2024-11-05 10:40:00,53.16,53.21,53.11,53.2,40622.0,51.8106,51.8594,51.7619,51.8496,40622.0
2024-11-05 10:50:00,53.21,53.3,53.08,53.11,150939.0,51.8594,51.9471,51.7327,51.7619,150939.0
2024-11-05 11:00:00,53.12,53.12,52.93,52.98,73174.0,51.7716,51.7716,51.5865,51.6352,73174.0
2024-11-05 11:10:00,52.98,53.12,52.97,53.04,62153.0,51.6352,51.7716,51.6255,51.6937,62153.0
2024-11-05 11:20:00,53.03,53.14,53.01,53.1,58730.0,51.6839,51.7911,51.6644,51.7522,58730.0
2024-11-05 11:30:00,53.11,53.11,53.04,53.08,43614.0,51.7619,51.7619,51.6937,51.7327,43614.0
2024-11-05 11:40:00,53.09,53.15,53.04,53.1,35799.0,51.7424,51.8009,51.6937,51.7522,35799.0
2024-11-05 11:50:00,53.1,53.1,52.98,52.98,41636.0,51.7522,51.7522,51.6352,51.6352,41636.0
2024-11-05 12:00:00,52.98,53.04,52.98,53.0,52902.0,51.6352,51.6937,51.6352,51.6547,52902.0
2024-11-05 12:10:00,53.0,53.07,52.99,53.07,57555.0,51.6547,51.7229,51.6449,51.7229,57555.0
2024-11-05 12:20:00,53.07,53.07,52.99,53.03,85250.0,51.7229,51.7229,51.6449,51.6839,85250.0
2024-11-05 12:30:00,53.04,53.15,52.99,53.14,76439.0,51.6937,51.8009,51.6449,51.7911,76439.0
2024-11-05 12:40:00,53.14,53.21,53.12,53.19,33528.0,51.7911,51.8594,51.7716,51.8399,33528.0
2024-11-05 12:50:00,53.18,53.19,53.07,53.12,58426.0,51.8301,51.8399,51.7229,51.7716,58426.0
2024-11-05 13:00:00,53.13,53.14,53.09,53.12,39100.0,51.7814,51.7911,51.7424,51.7716,39100.0
2024-11-05 13:10:00,53.13,53.14,53.03,53.03,41355.0,51.7814,51.7911,51.6839,51.6839,41355.0
2024-11-05 13:20:00,53.04,53.13,53.02,53.12,33833.0,51.6937,51.7814,51.6742,51.7716,33833.0
2024-11-05 13:30:00,53.12,53.13,53.05,53.06,64060.0,51.7716,51.7814,51.7034,51.7132,64060.0
2024-11-05 13:40:00,53.05,53.09,53.01,53.04,39118.0,51.7034,51.7424,51.6644,51.6937,39118.0
2024-11-05 13:50:00,53.04,53.1,52.99,53.1,61666.0,51.6937,51.7522,51.6449,51.7522,61666.0
2024-11-05 14:00:00,53.09,53.17,53.08,53.16,42660.0,51.7424,51.8204,51.7327,51.8106,42660.0
2024-11-05 14:10:00,53.16,53.17,53.07,53.09,45241.0,51.8106,51.8204,51.7229,51.7424,45241.0
2024-11-05 14:20:00,53.09,53.12,53.04,53.08,41625.0,51.7424,51.7716,51.6937,51.7327,41625.0
2024-11-05 14:30:00,53.08,53.12,53.06,53.11,29703.0,51.7327,51.7716,51.7132,51.7619,29703.0
2024-11-05 14:40:00,53.11,53.15,53.09,53.11,42834.0,51.7619,51.8009,51.7424,51.7619,42834.0
2024-11-05 14:50:00,53.12,53.12,53.03,53.07,47647.0,51.7716,51.7716,51.6839,51.7229,47647.0
2024-11-05 15:00:00,53.07,53.09,53.04,53.09,39492.0,51.7229,51.7424,51.6937,51.7424,39492.0
2024-11-05 15:10:00,53.09,53.1,53.04,53.07,55575.0,51.7424,51.7522,51.6937,51.7229,55575.0
2024-11-05 15:20:00,53.07,53.07,53.02,53.05,45744.0,51.7229,51.7229,51.6742,51.7034,45744.0
2024-11-05 15:30:00,53.05,53.07,52.97,52.98,82144.0,51.7034,51.7229,51.6255,51.6352,82144.0
2024-11-05 15:40:00,52.98,53.05,52.94,53.03,83696.0,51.6352,51.7034,51.5962,51.6839,83696.0
2024-11-05 15:50:00,53.02,53.12,52.98,53.07,465551.0,51.6742,51.7716,51.6352,51.7229,465551.0
2024-11-06 09:30:00,54.97,55.18,54.58,54.84,304244.0,53.5747,53.7794,53.1946,53.448,304244.0
2024-11-06 09:40:00,54.85,54.96,54.35,54.46,222612.0,53.4577,53.5649,52.9704,53.0776,222612.0
2024-11-06 09:50:00,54.45,54.55,54.32,54.55,213666.0,53.0679,53.1653,52.9412,53.1653,213666.0
2024-11-06 10:00:00,54.57,54.64,54.45,54.57,140920.0,53.1848,53.2531,53.0679,53.1848,140920.0
2024-11-06 10:10:00,54.58,54.78,54.48,54.78,82344.0,53.1946,53.3895,53.0971,53.3895,82344.0
2024-11-06 10:20:00,54.77,54.99,54.74,54.98,133281.0,53.3798,53.5942,53.3505,53.5844,133281.0
2024-11-06 10:30:00,54.99,55.07,54.81,55.07,146738.0,53.5942,53.6722,53.4188,53.6722,146738.0
2024-11-06 10:40:00,55.06,55.11,54.96,55.02,81896.0,53.6624,53.7111,53.5649,53.6234,81896.0
2024-11-06 10:50:00,55.02,55.13,54.95,55.09,133514.0,53.6234,53.7306,53.5552,53.6916,133514.0
2024-11-06 11:00:00,55.1,55.15,54.99,55.03,88712.0,53.7014,53.7501,53.5942,53.6332,88712.0
2024-11-06 11:10:00,55.02,55.13,55.0,55.11,86647.0,53.6234,53.7306,53.6039,53.7111,86647.0
2024-11-06 11:20:00,55.11,55.22,55.1,55.18,84251.0,53.7111,53.8183,53.7014,53.7794,84251.0
2024-11-06 11:30:00,55.18,55.21,55.07,55.12,68014.0,53.7794,53.8086,53.6722,53.7209,68014.0
2024-11-06 11:40:00,55.11,55.21,55.06,55.15,75722.0,53.7111,53.8086,53.6624,53.7501,75722.0
2024-11-06 11:50:00,55.17,55.23,55.1,55.22,27008.0,53.7696,53.8281,53.7014,53.8183,27008.0
2024-11-06 12:00:00,55.22,55.31,55.17,55.2,54615.0,53.8183,53.9061,53.7696,53.7989,54615.0
2024-11-06 12:10:00,55.2,55.38,55.2,55.37,77940.0,53.7989,53.9743,53.7989,53.9645,77940.0
2024-11-06 12:20:00,55.36,55.41,55.3,55.33,226718.0,53.9548,54.0035,53.8963,53.9256,226718.0
2024-11-06 12:30:00,55.33,55.41,55.3,55.38,56338.0,53.9256,54.0035,53.8963,53.9743,56338.0
2024-11-06 12:40:00,55.39,55.45,55.35,55.36,55991.0,53.984,54.0425,53.945,53.9548,55991.0
2024-11-06 12:50:00,55.35,55.4,55.31,55.37,75470.0,53.945,53.9938,53.9061,53.9645,75470.0
2024-11-06 13:00:00,55.37,55.43,55.33,55.38,53058.0,53.9645,54.023,53.9256,53.9743,53058.0
2024-11-06 13:10:00,55.38,55.39,55.22,55.29,49771.0,53.9743,53.984,53.8183,53.8866,49771.0
2024-11-06 13:20:00,55.3,55.36,55.2,55.24,132223.0,53.8963,53.9548,53.7989,53.8378,132223.0
2024-11-06 13:30:00,55.24,55.29,55.11,55.16,74177.0,53.8378,53.8866,53.7111,53.7599,74177.0
2024-11-06 13:40:00,55.16,55.32,55.15,55.3,80767.0,53.7599,53.9158,53.7501,53.8963,80767.0
2024-11-06 13:50:00,55.29,55.29,55.23,55.28,54891.0,53.8866,53.8866,53.8281,53.8768,54891.0
2024-11-06 14:00:00,55.28,55.36,55.14,55.15,173126.0,53.8768,53.9548,53.7404,53.7501,173126.0
2024-11-06 14:10:00,55.15,55.3,55.14,55.16,170630.0,53.7501,53.8963,53.7404,53.7599,170630.0
2024-11-06 14:20:00,55.17,55.18,55.11,55.15,64647.0,53.7696,53.7794,53.7111,53.7501,64647.0
2024-11-06 14:30:00,55.16,55.22,55.15,55.18,110569.0,53.7599,53.8183,53.7501,53.7794,110569.0
2024-11-06 14:40:00,55.18,55.24,55.17,55.21,77358.0,53.7794,53.8378,53.7696,53.8086,77358.0
2024-11-06 14:50:00,55.22,55.27,55.18,55.25,84025.0,53.8183,53.8671,53.7794,53.8476,84025.0
2024-11-06 15:00:00,55.25,55.26,55.2,55.23,72443.0,53.8476,53.8573,53.7989,53.8281,72443.0
2024-11-06 15:10:00,55.22,55.32,55.22,55.3,86339.0,53.8183,53.9158,53.8183,53.8963,86339.0
2024-11-06 15:20:00,55.3,55.3,55.24,55.29,84145.0,53.8963,53.8963,53.8378,53.8866,84145.0
2024-11-06 15:30:00,55.29,55.59,55.25,55.58,284521.0,53.8866,54.179,53.8476,54.1692,284521.0
2024-11-06 15:40:00,55.59,55.79,55.56,55.79,333214.0,54.179,54.3739,54.1497,54.3739,333214.0
2024-11-06 15:50:00,55.78,55.78,55.32,55.32,832492.0,54.3641,54.3641,53.9158,53.9158,832492.0
2024-11-07 09:30:00,54.57,55.55,54.36,55.1,216739.0,53.1848,54.14,52.9802,53.7014,216739.0
2024-11-07 09:40:00,55.06,55.41,54.97,55.28,77566.0,53.6624,54.0035,53.5747,53.8768,77566.0
2024-11-07 09:50:00,55.28,55.28,54.9,54.99,91305.0,53.8768,53.8768,53.5065,53.5942,91305.0
2024-11-07 10:00:00,55.01,55.41,55.01,55.41,132361.0,53.6137,54.0035,53.6137,54.0035,132361.0
2024-11-07 10:10:00,55.4,55.46,55.27,55.32,108781.0,53.9938,54.0523,53.8671,53.9158,108781.0
2024-11-07 10:20:00,55.33,55.51,55.33,55.49,135246.0,53.9256,54.101,53.9256,54.0815,135246.0
2024-11-07 10:30:00,55.49,55.59,55.36,55.51,139398.0,54.0815,54.179,53.9548,54.101,139398.0
2024-11-07 10:40:00,55.51,55.62,55.49,55.49,64008.0,54.101,54.2082,54.0815,54.0815,64008.0
2024-11-07 10:50:00,55.45,55.47,55.34,55.37,51640.0,54.0425,54.062,53.9353,53.9645,51640.0
2024-11-07 11:00:00,55.38,55.53,55.34,55.51,56693.0,53.9743,54.1205,53.9353,54.101,56693.0
2024-11-07 11:10:00,55.5,55.64,55.48,55.56,62679.0,54.0912,54.2277,54.0717,54.1497,62679.0
2024-11-07 11:20:00,55.55,55.64,55.51,55.52,34201.0,54.14,54.2277,54.101,54.1107,34201.0
2024-11-07 11:30:00,55.52,55.52,55.15,55.3,75401.0,54.1107,54.1107,53.7501,53.8963,75401.0
2024-11-07 11:40:00,55.3,55.5,55.27,55.5,81622.0,53.8963,54.0912,53.8671,54.0912,81622.0
2024-11-07 11:50:00,55.49,55.55,55.37,55.55,81503.0,54.0815,54.14,53.9645,54.14,81503.0
2024-11-07 12:00:00,55.55,55.61,55.49,55.57,60709.0,54.14,54.1984,54.0815,54.1595,60709.0
2024-11-07 12:10:00,55.57,55.72,55.57,55.66,40419.0,54.1595,54.3057,54.1595,54.2472,40419.0
2024-11-07 12:20:00,55.66,55.68,55.6,55.68,32553.0,54.2472,54.2667,54.1887,54.2667,32553.0
2024-11-07 12:30:00,55.67,55.74,55.63,55.73,148655.0,54.2569,54.3251,54.2179,54.3154,148655.0
2024-11-07 12:40:00,55.74,55.75,55.66,55.72,24024.0,54.3251,54.3349,54.2472,54.3057,24024.0
2024-11-07 12:50:00,55.71,55.73,55.64,55.69,46691.0,54.2959,54.3154,54.2277,54.2764,46691.0
2024-11-07 13:00:00,55.69,55.7,55.63,55.64,32890.0,54.2764,54.2862,54.2179,54.2277,32890.0
2024-11-07 13:10:00,55.64,55.65,55.53,55.54,35450.0,54.2277,54.2374,54.1205,54.1302,35450.0
2024-11-07 13:20:00,55.55,55.64,55.54,55.61,27233.0,54.14,54.2277,54.1302,54.1984,27233.0
2024-11-07 13:30:00,55.61,55.65,55.57,55.59,98632.0,54.1984,54.2374,54.1595,54.179,98632.0
2024-11-07 13:40:00,55.59,55.62,55.46,55.55,103338.0,54.179,54.2082,54.0523,54.14,103338.0
2024-11-07 13:50:00,55.55,55.59,55.53,55.54,31636.0,54.14,54.179,54.1205,54.1302,31636.0
2024-11-07 14:00:00,55.53,55.56,55.38,55.46,60728.0,54.1205,54.1497,53.9743,54.0523,60728.0
2024-11-07 14:10:00,55.47,55.49,55.41,55.43,32172.0,54.062,54.0815,54.0035,54.023,32172.0
2024-11-07 14:20:00,55.43,55.44,55.34,55.38,52210.0,54.023,54.0328,53.9353,53.9743,52210.0
2024-11-07 14:30:00,55.39,55.46,55.32,55.34,79379.0,53.984,54.0523,53.9158,53.9353,79379.0
2024-11-07 14:40:00,55.3,55.41,55.18,55.41,61023.0,53.8963,54.0035,53.7794,54.0035,61023.0
2024-11-07 14:50:00,55.41,55.47,55.33,55.4,130273.0,54.0035,54.062,53.9256,53.9938,130273.0
2024-11-07 15:00:00,55.4,55.48,55.37,55.45,41866.0,53.9938,54.0717,53.9645,54.0425,41866.0
2024-11-07 15:10:00,55.45,55.52,55.42,55.5,112704.0,54.0425,54.1107,54.0133,54.0912,112704.0
2024-11-07 15:20:00,55.5,55.57,55.45,55.55,81778.0,54.0912,54.1595,54.0425,54.14,81778.0
2024-11-07 15:30:00,55.55,55.62,55.5,55.58,77618.0,54.14,54.2082,54.0912,54.1692,77618.0
2024-11-07 15:40:00,55.58,55.61,55.52,55.59,105747.0,54.1692,54.1984,54.1107,54.179,105747.0
2024-11-07 15:50:00,55.58,55.61,55.41,55.42,453033.0,54.1692,54.1984,54.0035,54.0133,453033.0
2024-11-08 09:30:00,55.39,55.86,55.39,55.72,111038.0,53.984,54.4421,53.984,54.3057,111038.0
2024-11-08 09:40:00,55.76,56.1,55.71,56.01,67574.0,54.3446,54.676,54.2959,54.5883,67574.0
2024-11-08 09:50:00,56.01,56.04,55.9,56.04,44673.0,54.5883,54.6175,54.4811,54.6175,44673.0
2024-11-08 10:00:00,56.02,56.18,56.02,56.16,82178.0,54.598,54.754,54.598,54.7345,82178.0
2024-11-08 10:10:00,56.17,56.34,56.16,56.34,45583.0,54.7442,54.9099,54.7345,54.9099,45583.0
2024-11-08 10:20:00,56.34,56.51,56.32,56.42,155504.0,54.9099,55.0756,54.8904,54.9879,155504.0
2024-11-08 10:30:00,56.42,56.5,56.29,56.31,84820.0,54.9879,55.0659,54.8612,54.8807,84820.0
2024-11-08 10:40:00,56.31,56.44,56.3,56.32,176413.0,54.8807,55.0074,54.8709,54.8904,176413.0
2024-11-08 10:50:00,56.31,56.34,56.22,56.27,53064.0,54.8807,54.9099,54.793,54.8417,53064.0
2024-11-08 11:00:00,56.27,56.4,56.27,56.32,80369.0,54.8417,54.9684,54.8417,54.8904,80369.0
2024-11-08 11:10:00,56.33,56.35,56.25,56.29,58130.0,54.9002,54.9197,54.8222,54.8612,58130.0
2024-11-08 11:20:00,56.3,56.33,56.21,56.32,77020.0,54.8709,54.9002,54.7832,54.8904,77020.0
2024-11-08 11:30:00,56.34,56.34,56.27,56.28,64772.0,54.9099,54.9099,54.8417,54.8514,64772.0
2024-11-08 11:40:00,56.28,56.35,56.28,56.35,40689.0,54.8514,54.9197,54.8514,54.9197,40689.0
2024-11-08 11:50:00,56.35,56.36,56.28,56.34,67547.0,54.9197,54.9294,54.8514,54.9099,67547.0
2024-11-08 12:00:00,56.34,56.37,56.27,56.3,57827.0,54.9099,54.9392,54.8417,54.8709,57827.0
2024-11-08 12:10:00,56.3,56.35,56.29,56.3,72327.0,54.8709,54.9197,54.8612,54.8709,72327.0
2024-11-08 12:20:00,56.3,56.36,56.28,56.36,79213.0,54.8709,54.9294,54.8514,54.9294,79213.0
2024-11-08 12:30:00,56.35,56.47,56.33,56.45,42879.0,54.9197,55.0366,54.9002,55.0171,42879.0
2024-11-08 12:40:00,56.45,56.45,56.4,56.4,32396.0,55.0171,55.0171,54.9684,54.9684,32396.0
2024-11-08 12:50:00,56.41,56.47,56.41,56.47,24914.0,54.9781,55.0366,54.9781,55.0366,24914.0
2024-11-08 13:00:00,56.47,56.49,56.43,56.48,59156.0,55.0366,55.0561,54.9976,55.0464,59156.0
2024-11-08 13:10:00,56.48,56.51,56.38,56.5,63546.0,55.0464,55.0756,54.9489,55.0659,63546.0
2024-11-08 13:20:00,56.49,56.54,56.45,56.47,33348.0,55.0561,55.1048,55.0171,55.0366,33348.0
2024-11-08 13:30:00,56.47,56.51,56.44,56.47,60568.0,55.0366,55.0756,55.0074,55.0366,60568.0
2024-11-08 13:40:00,56.47,56.55,56.45,56.55,37771.0,55.0366,55.1146,55.0171,55.1146,37771.0
2024-11-08 13:50:00,56.55,56.58,56.51,56.57,51398.0,55.1146,55.1438,55.0756,55.1341,51398.0
2024-11-08 14:00:00,56.56,56.58,56.48,56.52,33771.0,55.1243,55.1438,55.0464,55.0853,33771.0
2024-11-08 14:10:00,56.52,56.64,56.5,56.62,47265.0,55.0853,55.2023,55.0659,55.1828,47265.0
2024-11-08 14:20:00,56.62,56.69,56.59,56.69,56368.0,55.1828,55.251,55.1536,55.251,56368.0
2024-11-08 14:30:00,56.69,56.8,56.68,56.77,49713.0,55.251,55.3582,55.2413,55.329,49713.0
2024-11-08 14:40:00,56.77,56.8,56.71,56.73,35336.0,55.329,55.3582,55.2705,55.29,35336.0
2024-11-08 14:50:00,56.72,56.75,56.56,56.57,139687.0,55.2803,55.3095,55.1243,55.1341,139687.0
2024-11-08 15:00:00,56.57,56.57,56.44,56.5,122441.0,55.1341,55.1341,55.0074,55.0659,122441.0
2024-11-08 15:10:00,56.5,56.51,56.29,56.32,289783.0,55.0659,55.0756,54.8612,54.8904,289783.0
2024-11-08 15:20:00,56.32,56.39,56.31,56.39,146902.0,54.8904,54.9586,54.8807,54.9586,146902.0
2024-11-08 15:30:00,56.39,56.43,56.37,56.42,143299.0,54.9586,54.9976,54.9392,54.9879,143299.0
2024-11-08 15:40:00,56.42,56.45,56.31,56.42,374236.0,54.9879,55.0171,54.8807,54.9879,374236.0
2024-11-08 15:50:00,56.44,56.54,56.29,56.33,812654.0,55.0074,55.1048,54.8612,54.9002,812654.0
2024-11-11 09:30:00,56.69,56.86,56.56,56.84,95199.0,55.251,55.4167,55.1243,55.3972,95199.0
2024-11-11 09:40:00,56.84,56.84,56.68,56.8,65633.0,55.3972,55.3972,55.2413,55.3582,65633.0
2024-11-11 09:50:00,56.8,56.94,56.74,56.94,60181.0,55.3582,55.4947,55.2998,55.4947,60181.0
2024-11-11 10:00:00,56.94,57.0,56.76,56.77,77163.0,55.4947,55.5532,55.3193,55.329,77163.0
2024-11-11 10:10:00,56.77,56.77,56.65,56.72,66860.0,55.329,55.329,55.212,55.2803,66860.0
2024-11-11 10:20:00,56.71,56.75,56.66,56.72,100955.0,55.2705,55.3095,55.2218,55.2803,100955.0
2024-11-11 10:30:00,56.73,57.01,56.7,56.99,66384.0,55.29,55.5629,55.2608,55.5434,66384.0
2024-11-11 10:40:00,57.0,57.0,56.89,56.92,60537.0,55.5532,55.5532,55.446,55.4752,60537.0
2024-11-11 10:50:00,56.92,56.95,56.86,56.9,43891.0,55.4752,55.5044,55.4167,55.4557,43891.0
2024-11-11 11:00:00,56.9,56.98,56.87,56.89,50197.0,55.4557,55.5337,55.4265,55.446,50197.0
2024-11-11 11:10:00,56.9,56.94,56.83,56.89,61680.0,55.4557,55.4947,55.3875,55.446,61680.0
2024-11-11 11:20:00,56.89,56.96,56.83,56.93,58675.0,55.446,55.5142,55.3875,55.4849,58675.0
2024-11-11 11:30:00,56.92,56.92,56.81,56.84,60471.0,55.4752,55.4752,55.368,55.3972,60471.0
2024-11-11 11:40:00,56.84,56.84,56.76,56.79,57205.0,55.3972,55.3972,55.3193,55.3485,57205.0
2024-11-11 11:50:00,56.79,56.84,56.75,56.82,64197.0,55.3485,55.3972,55.3095,55.3777,64197.0
2024-11-11 12:00:00,56.81,56.92,56.79,56.92,93751.0,55.368,55.4752,55.3485,55.4752,93751.0
2024-11-11 12:10:00,56.92,56.93,56.86,56.88,84742.0,55.4752,55.4849,55.4167,55.4362,84742.0
2024-11-11 12:20:00,56.88,56.89,56.79,56.85,54319.0,55.4362,55.446,55.3485,55.407,54319.0
2024-11-11 12:30:00,56.84,56.84,56.77,56.81,42293.0,55.3972,55.3972,55.329,55.368,42293.0
2024-11-11 12:40:00,56.8,56.84,56.77,56.81,82561.0,55.3582,55.3972,55.329,55.368,82561.0
2024-11-11 12:50:00,56.82,56.82,56.73,56.73,48356.0,55.3777,55.3777,55.29,55.29,48356.0
2024-11-11 13:00:00,56.74,56.78,56.67,56.77,64652.0,55.2998,55.3387,55.2315,55.329,64652.0
2024-11-11 13:10:00,56.77,56.79,56.72,56.73,48072.0,55.329,55.3485,55.2803,55.29,48072.0
2024-11-11 13:20:00,56.74,56.76,56.65,56.73,45385.0,55.2998,55.3193,55.212,55.29,45385.0
2024-11-11 13:30:00,56.73,56.86,56.71,56.81,35038.0,55.29,55.4167,55.2705,55.368,35038.0
2024-11-11 13:40:00,56.81,56.92,56.76,56.9,169028.0,55.368,55.4752,55.3193,55.4557,169028.0
2024-11-11 13:50:00,56.9,56.95,56.89,56.93,61048.0,55.4557,55.5044,55.446,55.4849,61048.0
2024-11-11 14:00:00,56.93,56.95,56.88,56.94,61533.0,55.4849,55.5044,55.4362,55.4947,61533.0
2024-11-11 14:10:00,56.94,57.05,56.88,57.04,68792.0,55.4947,55.6019,55.4362,55.5921,68792.0
2024-11-11 14:20:00,57.03,57.04,57.0,57.03,73012.0,55.5824,55.5921,55.5532,55.5824,73012.0
2024-11-11 14:30:00,57.03,57.18,57.03,57.18,62714.0,55.5824,55.7286,55.5824,55.7286,62714.0
2024-11-11 14:40:00,57.18,57.22,57.15,57.21,53439.0,55.7286,55.7676,55.6994,55.7578,53439.0
2024-11-11 14:50:00,57.21,57.33,57.19,57.33,59402.0,55.7578,55.8748,55.7383,55.8748,59402.0
2024-11-11 15:00:00,57.31,57.33,57.19,57.2,93097.0,55.8553,55.8748,55.7383,55.7481,93097.0
2024-11-11 15:10:00,57.19,57.22,57.15,57.16,64057.0,55.7383,55.7676,55.6994,55.7091,64057.0
2024-11-11 15:20:00,57.16,57.17,57.14,57.17,46914.0,55.7091,55.7188,55.6896,55.7188,46914.0
2024-11-11 15:30:00,57.17,57.19,57.08,57.09,126044.0,55.7188,55.7383,55.6311,55.6409,126044.0
2024-11-11 15:40:00,57.09,57.09,56.98,57.02,131651.0,55.6409,55.6409,55.5337,55.5727,131651.0
2024-11-11 15:50:00,57.03,57.06,56.89,56.9,767184.0,55.5824,55.6116,55.446,55.4557,767184.0
2024-11-12 09:30:00,57.02,57.22,56.9,56.94,193957.0,55.5727,55.7676,55.4557,55.4947,193957.0
2024-11-12 09:40:00,56.93,57.11,56.92,57.0,102881.0,55.4849,55.6604,55.4752,55.5532,102881.0
2024-11-12 09:50:00,57.0,57.07,56.81,56.83,74106.0,55.5532,55.6214,55.368,55.3875,74106.0
2024-11-12 10:00:00,56.82,56.96,56.8,56.89,43675.0,55.3777,55.5142,55.3582,55.446,43675.0
2024-11-12 10:10:00,56.89,57.01,56.82,56.9,67379.0,55.446,55.5629,55.3777,55.4557,67379.0
2024-11-12 10:20:00,56.9,56.98,56.89,56.9,57711.0,55.4557,55.5337,55.446,55.4557,57711.0
2024-11-12 10:30:00,56.9,56.96,56.86,56.94,47607.0,55.4557,55.5142,55.4167,55.4947,47607.0
2024-11-12 10:40:00,56.95,56.95,56.7,56.72,87331.0,55.5044,55.5044,55.2608,55.2803,87331.0
2024-11-12 10:50:00,56.73,56.74,56.6,56.63,58583.0,55.29,55.2998,55.1633,55.1926,58583.0
2024-11-12 11:00:00,56.63,56.63,56.51,56.58,46434.0,55.1926,55.1926,55.0756,55.1438,46434.0
2024-11-12 11:10:00,56.58,56.61,56.47,56.48,42052.0,55.1438,55.1731,55.0366,55.0464,42052.0
2024-11-12 11:20:00,56.48,56.57,56.43,56.5,104828.0,55.0464,55.1341,54.9976,55.0659,104828.0
2024-11-12 11:30:00,56.5,56.5,56.22,56.26,50330.0,55.0659,55.0659,54.793,54.8319,50330.0
2024-11-12 11:40:00,56.26,56.38,56.22,56.34,96332.0,54.8319,54.9489,54.793,54.9099,96332.0
2024-11-12 11:50:00,56.34,56.41,56.32,56.39,43516.0,54.9099,54.9781,54.8904,54.9586,43516.0
2024-11-12 12:00:00,56.39,56.55,56.38,56.52,71159.0,54.9586,55.1146,54.9489,55.0853,71159.0
2024-11-12 12:10:00,56.53,56.53,56.42,56.43,24781.0,55.0951,55.0951,54.9879,54.9976,24781.0
2024-11-12 12:20:00,56.43,56.45,56.36,56.39,45646.0,54.9976,55.0171,54.9294,54.9586,45646.0
2024-11-12 12:30:00,56.38,56.39,56.26,56.28,156859.0,54.9489,54.9586,54.8319,54.8514,156859.0
2024-11-12 12:40:00,56.28,56.3,56.19,56.19,93280.0,54.8514,54.8709,54.7637,54.7637,93280.0
2024-11-12 12:50:00,56.18,56.34,56.16,56.28,65315.0,54.754,54.9099,54.7345,54.8514,65315.0
2024-11-12 13:00:00,56.28,56.29,56.22,56.28,30334.0,54.8514,54.8612,54.793,54.8514,30334.0
2024-11-12 13:10:00,56.29,56.3,56.26,56.3,30392.0,54.8612,54.8709,54.8319,54.8709,30392.0
2024-11-12 13:20:00,56.3,56.32,56.25,56.27,64589.0,54.8709,54.8904,54.8222,54.8417,64589.0
2024-11-12 13:30:00,56.27,56.43,56.26,56.41,25941.0,54.8417,54.9976,54.8319,54.9781,25941.0
2024-11-12 13:40:00,56.41,56.5,56.41,56.5,23419.0,54.9781,55.0659,54.9781,55.0659,23419.0
2024-11-12 13:50:00,56.5,56.62,56.49,56.59,31576.0,55.0659,55.1828,55.0561,55.1536,31576.0
2024-11-12 14:00:00,56.58,56.69,56.58,56.66,37969.0,55.1438,55.251,55.1438,55.2218,37969.0
2024-11-12 14:10:00,56.66,56.66,56.55,56.6,123795.0,55.2218,55.2218,55.1146,55.1633,123795.0
2024-11-12 14:20:00,56.58,56.62,56.56,56.6,26401.0,55.1438,55.1828,55.1243,55.1633,26401.0
2024-11-12 14:30:00,56.6,56.63,56.56,56.58,47564.0,55.1633,55.1926,55.1243,55.1438,47564.0
2024-11-12 14:40:00,56.58,56.65,56.57,56.65,30006.0,55.1438,55.212,55.1341,55.212,30006.0
2024-11-12 14:50:00,56.65,56.81,56.62,56.8,110253.0,55.212,55.368,55.1828,55.3582,110253.0
2024-11-12 15:00:00,56.79,56.88,56.78,56.86,87692.0,55.3485,55.4362,55.3387,55.4167,87692.0
2024-11-12 15:10:00,56.86,56.9,56.75,56.82,107688.0,55.4167,55.4557,55.3095,55.3777,107688.0
2024-11-12 15:20:00,56.82,56.83,56.79,56.82,58676.0,55.3777,55.3875,55.3485,55.3777,58676.0
2024-11-12 15:30:00,56.82,56.84,56.77,56.84,48649.0,55.3777,55.3972,55.329,55.3972,48649.0
2024-11-12 15:40:00,56.84,56.88,56.8,56.8,88533.0,55.3972,55.4362,55.3582,55.3582,88533.0
2024-11-12 15:50:00,56.8,56.86,56.72,56.72,394535.0,55.3582,55.4167,55.2803,55.2803,394535.0
2024-11-13 09:30:00,57.04,57.1,56.67,56.87,76956.0,55.5921,55.6506,55.2315,55.4265,76956.0
2024-11-13 09:40:00,56.85,56.86,56.65,56.68,38304.0,55.407,55.4167,55.212,55.2413,38304.0
2024-11-13 09:50:00,56.69,56.69,56.51,56.64,36821.0,55.251,55.251,55.0756,55.2023,36821.0
2024-11-13 10:00:00,56.61,56.61,56.5,56.59,39933.0,55.1731,55.1731,55.0659,55.1536,39933.0
2024-11-13 10:10:00,56.59,56.7,56.55,56.58,39757.0,55.1536,55.2608,55.1146,55.1438,39757.0
2024-11-13 10:20:00,56.57,56.61,56.47,56.47,46255.0,55.1341,55.1731,55.0366,55.0366,46255.0
2024-11-13 10:30:00,56.47,56.49,56.38,56.42,43211.0,55.0366,55.0561,54.9489,54.9879,43211.0
2024-11-13 10:40:00,56.43,56.65,56.41,56.65,65283.0,54.9976,55.212,54.9781,55.212,65283.0
2024-11-13 10:50:00,56.66,56.68,56.53,56.55,38409.0,55.2218,55.2413,55.0951,55.1146,38409.0
2024-11-13 11:00:00,56.55,56.57,56.48,56.57,29718.0,55.1146,55.1341,55.0464,55.1341,29718.0
2024-11-13 11:10:00,56.58,56.62,56.55,56.58,32720.0,55.1438,55.1828,55.1146,55.1438,32720.0
2024-11-13 11:20:00,56.58,56.62,56.58,56.59,31625.0,55.1438,55.1828,55.1438,55.1536,31625.0
2024-11-13 11:30:00,56.59,56.59,56.36,56.38,52768.0,55.1536,55.1536,54.9294,54.9489,52768.0
2024-11-13 11:40:00,56.39,56.41,56.34,56.37,59561.0,54.9586,54.9781,54.9099,54.9392,59561.0
2024-11-13 11:50:00,56.36,56.41,56.31,56.39,29579.0,54.9294,54.9781,54.8807,54.9586,29579.0
2024-11-13 12:00:00,56.39,56.41,56.34,56.38,39072.0,54.9586,54.9781,54.9099,54.9489,39072.0
2024-11-13 12:10:00,56.39,56.44,56.37,56.38,44718.0,54.9586,55.0074,54.9392,54.9489,44718.0
2024-11-13 12:20:00,56.38,56.38,56.32,56.34,34263.0,54.9489,54.9489,54.8904,54.9099,34263.0
2024-11-13 12:30:00,56.33,56.42,56.31,56.41,41375.0,54.9002,54.9879,54.8807,54.9781,41375.0
2024-11-13 12:40:00,56.4,56.41,56.28,56.28,54714.0,54.9684,54.9781,54.8514,54.8514,54714.0
2024-11-13 12:50:00,56.29,56.3,56.21,56.22,70214.0,54.8612,54.8709,54.7832,54.793,70214.0
2024-11-13 13:00:00,56.22,56.23,56.13,56.13,48275.0,54.793,54.8027,54.7052,54.7052,48275.0
2024-11-13 13:10:00,56.13,56.14,56.08,56.11,53279.0,54.7052,54.715,54.6565,54.6858,53279.0
2024-11-13 13:20:00,56.11,56.14,56.08,56.13,42239.0,54.6858,54.715,54.6565,54.7052,42239.0
2024-11-13 13:30:00,56.12,56.19,56.11,56.16,71134.0,54.6955,54.7637,54.6858,54.7345,71134.0
2024-11-13 13:40:00,56.16,56.19,56.13,56.15,40865.0,54.7345,54.7637,54.7052,54.7247,40865.0
2024-11-13 13:50:00,56.15,56.2,56.08,56.08,80940.0,54.7247,54.7735,54.6565,54.6565,80940.0
2024-11-13 14:00:00,56.08,56.09,56.03,56.08,59656.0,54.6565,54.6663,54.6078,54.6565,59656.0
2024-11-13 14:10:00,56.08,56.08,55.86,55.9,164561.0,54.6565,54.6565,54.4421,54.4811,164561.0
2024-11-13 14:20:00,55.9,55.9,55.79,55.81,126545.0,54.4811,54.4811,54.3739,54.3934,126545.0
2024-11-13 14:30:00,55.8,55.81,55.71,55.72,119598.0,54.3836,54.3934,54.2959,54.3057,119598.0
2024-11-13 14:40:00,55.72,55.72,55.6,55.64,136469.0,54.3057,54.3057,54.1887,54.2277,136469.0
2024-11-13 14:50:00,55.64,55.67,55.63,55.63,72796.0,54.2277,54.2569,54.2179,54.2179,72796.0
2024-11-13 15:00:00,55.64,55.68,55.55,55.59,86325.0,54.2277,54.2667,54.14,54.179,86325.0
2024-11-13 15:10:00,55.59,55.7,55.58,55.7,80836.0,54.179,54.2862,54.1692,54.2862,80836.0
2024-11-13 15:20:00,55.7,55.75,55.69,55.7,95921.0,54.2862,54.3349,54.2764,54.2862,95921.0
2024-11-13 15:30:00,55.71,55.75,55.62,55.66,165759.0,54.2959,54.3349,54.2082,54.2472,165759.0
2024-11-13 15:40:00,55.66,55.7,55.53,55.55,225021.0,54.2472,54.2862,54.1205,54.14,225021.0
2024-11-13 15:50:00,55.55,55.61,55.42,55.6,745278.0,54.14,54.1984,54.0133,54.1887,745278.0
2024-11-14 09:30:00,55.73,55.94,55.7,55.75,161192.0,54.3154,54.5201,54.2862,54.3349,161192.0
2024-11-14 09:40:00,55.77,56.0,55.73,55.93,124457.0,54.3544,54.5785,54.3154,54.5103,124457.0
2024-11-14 09:50:00,55.93,56.09,55.92,56.07,76296.0,54.5103,54.6663,54.5006,54.6468,76296.0
2024-11-14 10:00:00,56.06,56.12,55.91,56.02,83278.0,54.637,54.6955,54.4908,54.598,83278.0
2024-11-14 10:10:00,56.02,56.11,56.01,56.05,103195.0,54.598,54.6858,54.5883,54.6273,103195.0
2024-11-14 10:20:00,56.05,56.09,55.95,56.03,44534.0,54.6273,54.6663,54.5298,54.6078,44534.0
2024-11-14 10:30:00,56.04,56.06,55.88,55.9,72602.0,54.6175,54.637,54.4616,54.4811,72602.0
2024-11-14 10:40:00,55.9,55.97,55.83,55.86,187721.0,54.4811,54.5493,54.4129,54.4421,187721.0
2024-11-14 10:50:00,55.86,55.86,55.66,55.66,104655.0,54.4421,54.4421,54.2472,54.2472,104655.0
2024-11-14 11:00:00,55.68,55.7,55.46,55.47,91261.0,54.2667,54.2862,54.0523,54.062,91261.0
2024-11-14 11:10:00,55.47,55.66,55.47,55.63,68095.0,54.062,54.2472,54.062,54.2179,68095.0
2024-11-14 11:20:00,55.63,55.7,55.62,55.63,45231.0,54.2179,54.2862,54.2082,54.2179,45231.0
2024-11-14 11:30:00,55.63,55.72,55.61,55.68,49849.0,54.2179,54.3057,54.1984,54.2667,49849.0
2024-11-14 11:40:00,55.67,55.74,55.65,55.69,83632.0,54.2569,54.3251,54.2374,54.2764,83632.0
2024-11-14 11:50:00,55.69,55.75,55.67,55.7,43132.0,54.2764,54.3349,54.2569,54.2862,43132.0
2024-11-14 12:00:00,55.7,55.72,55.62,55.64,53693.0,54.2862,54.3057,54.2082,54.2277,53693.0
2024-11-14 12:10:00,55.63,55.66,55.55,55.55,89009.0,54.2179,54.2472,54.14,54.14,89009.0
2024-11-14 12:20:00,55.55,55.59,55.52,55.53,55872.0,54.14,54.179,54.1107,54.1205,55872.0
2024-11-14 12:30:00,55.54,55.55,55.44,55.54,66064.0,54.1302,54.14,54.0328,54.1302,66064.0
2024-11-14 12:40:00,55.53,55.55,55.35,55.41,78525.0,54.1205,54.14,53.945,54.0035,78525.0
2024-11-14 12:50:00,55.41,55.53,55.4,55.53,59547.0,54.0035,54.1205,53.9938,54.1205,59547.0
2024-11-14 13:00:00,55.53,55.6,55.51,55.59,128760.0,54.1205,54.1887,54.101,54.179,128760.0
2024-11-14 13:10:00,55.6,55.6,55.5,55.55,138160.0,54.1887,54.1887,54.0912,54.14,138160.0
2024-11-14 13:20:00,55.55,55.61,55.54,55.54,56983.0,54.14,54.1984,54.1302,54.1302,56983.0
2024-11-14 13:30:00,55.55,55.59,55.52,55.55,38542.0,54.14,54.179,54.1107,54.14,38542.0
2024-11-14 13:40:00,55.55,55.55,55.49,55.5,29983.0,54.14,54.14,54.0815,54.0912,29983.0
2024-11-14 13:50:00,55.51,55.52,55.48,55.48,28668.0,54.101,54.1107,54.0717,54.0717,28668.0
2024-11-14 14:00:00,55.5,55.6,55.49,55.55,65673.0,54.0912,54.1887,54.0815,54.14,65673.0
2024-11-14 14:10:00,55.55,55.59,55.54,55.57,97756.0,54.14,54.179,54.1302,54.1595,97756.0
2024-11-14 14:20:00,55.57,55.59,55.55,55.57,84331.0,54.1595,54.179,54.14,54.1595,84331.0
2024-11-14 14:30:00,55.58,55.6,55.49,55.58,101568.0,54.1692,54.1887,54.0815,54.1692,101568.0
2024-11-14 14:40:00,55.57,55.58,55.49,55.52,64162.0,54.1595,54.1692,54.0815,54.1107,64162.0
2024-11-14 14:50:00,55.52,55.58,55.51,55.52,82702.0,54.1107,54.1692,54.101,54.1107,82702.0
2024-11-14 15:00:00,55.53,55.53,55.37,55.4,174978.0,54.1205,54.1205,53.9645,53.9938,174978.0
2024-11-14 15:10:00,55.39,55.52,55.37,55.52,177148.0,53.984,54.1107,53.9645,54.1107,177148.0
2024-11-14 15:20:00,55.52,55.65,55.48,55.59,148287.0,54.1107,54.2374,54.0717,54.179,148287.0
2024-11-14 15:30:00,55.58,55.6,55.46,55.59,117451.0,54.1692,54.1887,54.0523,54.179,117451.0
2024-11-14 15:40:00,55.58,55.58,55.43,55.44,243959.0,54.1692,54.1692,54.023,54.0328,243959.0
2024-11-14 15:50:00,55.44,55.59,55.43,55.58,596729.0,54.0328,54.179,54.023,54.1692,596729.0
2024-11-15 09:30:00,55.53,55.86,55.2,55.83,403359.0,54.1205,54.4421,53.7989,54.4129,403359.0
2024-11-15 09:40:00,55.84,55.96,55.82,55.89,97704.0,54.4226,54.5396,54.4031,54.4713,97704.0
2024-11-15 09:50:00,55.86,55.86,55.67,55.77,91183.0,54.4421,54.4421,54.2569,54.3544,91183.0
2024-11-15 10:00:00,55.78,55.86,55.73,55.75,84767.0,54.3641,54.4421,54.3154,54.3349,84767.0
2024-11-15 10:10:00,55.76,56.0,55.74,56.0,90453.0,54.3446,54.5785,54.3251,54.5785,90453.0
2024-11-15 10:20:00,55.99,56.05,55.88,55.93,78620.0,54.5688,54.6273,54.4616,54.5103,78620.0
2024-11-15 10:30:00,55.93,55.97,55.86,55.92,94806.0,54.5103,54.5493,54.4421,54.5006,94806.0
2024-11-15 10:40:00,55.93,56.01,55.85,55.93,88079.0,54.5103,54.5883,54.4324,54.5103,88079.0
2024-11-15 10:50:00,55.93,56.12,55.92,56.0,105333.0,54.5103,54.6955,54.5006,54.5785,105333.0
2024-11-15 11:00:00,56.0,56.21,55.99,56.19,45217.0,54.5785,54.7832,54.5688,54.7637,45217.0
2024-11-15 11:10:00,56.19,56.33,56.16,56.16,102442.0,54.7637,54.9002,54.7345,54.7345,102442.0
2024-11-15 11:20:00,56.16,56.26,56.12,56.22,135901.0,54.7345,54.8319,54.6955,54.793,135901.0
2024-11-15 11:30:00,56.21,56.33,56.13,56.14,164136.0,54.7832,54.9002,54.7052,54.715,164136.0
2024-11-15 11:40:00,56.14,56.3,56.09,56.3,108155.0,54.715,54.8709,54.6663,54.8709,108155.0
2024-11-15 11:50:00,56.3,56.3,56.16,56.21,175918.0,54.8709,54.8709,54.7345,54.7832,175918.0
2024-11-15 12:00:00,56.21,56.24,56.15,56.17,71226.0,54.7832,54.8125,54.7247,54.7442,71226.0
2024-11-15 12:10:00,56.16,56.18,56.07,56.09,65819.0,54.7345,54.754,54.6468,54.6663,65819.0
2024-11-15 12:20:00,56.09,56.13,56.03,56.03,81448.0,54.6663,54.7052,54.6078,54.6078,81448.0
2024-11-15 12:30:00,56.04,56.04,55.93,55.96,112580.0,54.6175,54.6175,54.5103,54.5396,112580.0
2024-11-15 12:40:00,55.96,56.04,55.9,56.04,43049.0,54.5396,54.6175,54.4811,54.6175,43049.0
2024-11-15 12:50:00,56.03,56.09,56.0,56.08,44926.0,54.6078,54.6663,54.5785,54.6565,44926.0
2024-11-15 13:00:00,56.08,56.08,55.97,56.05,131129.0,54.6565,54.6565,54.5493,54.6273,131129.0
2024-11-15 13:10:00,56.05,56.1,56.03,56.05,126080.0,54.6273,54.676,54.6078,54.6273,126080.0
2024-11-15 13:20:00,56.05,56.09,56.0,56.04,61333.0,54.6273,54.6663,54.5785,54.6175,61333.0
2024-11-15 13:30:00,56.04,56.05,56.01,56.05,54063.0,54.6175,54.6273,54.5883,54.6273,54063.0
2024-11-15 13:40:00,56.05,56.05,56.0,56.02,52147.0,54.6273,54.6273,54.5785,54.598,52147.0
2024-11-15 13:50:00,56.01,56.04,55.97,56.01,55118.0,54.5883,54.6175,54.5493,54.5883,55118.0
2024-11-15 14:00:00,56.01,56.01,55.88,56.0,195300.0,54.5883,54.5883,54.4616,54.5785,195300.0
2024-11-15 14:10:00,56.01,56.06,55.98,56.04,111759.0,54.5883,54.637,54.5591,54.6175,111759.0
2024-11-15 14:20:00,56.04,56.18,56.01,56.11,94430.0,54.6175,54.754,54.5883,54.6858,94430.0
2024-11-15 14:30:00,56.1,56.21,56.08,56.13,231993.0,54.676,54.7832,54.6565,54.7052,231993.0
2024-11-15 14:40:00,56.13,56.28,56.12,56.2,256805.0,54.7052,54.8514,54.6955,54.7735,256805.0
2024-11-15 14:50:00,56.2,56.22,56.12,56.16,84660.0,54.7735,54.793,54.6955,54.7345,84660.0
2024-11-15 15:00:00,56.16,56.35,56.15,56.33,110427.0,54.7345,54.9197,54.7247,54.9002,110427.0
2024-11-15 15:10:00,56.33,56.53,56.3,56.5,83734.0,54.9002,55.0951,54.8709,55.0659,83734.0
2024-11-15 15:20:00,56.5,56.54,56.47,56.49,90672.0,55.0659,55.1048,55.0366,55.0561,90672.0
2024-11-15 15:30:00,56.49,56.57,56.47,56.54,166473.0,55.0561,55.1341,55.0366,55.1048,166473.0
2024-11-15 15:40:00,56.54,56.6,56.49,56.57,194815.0,55.1048,55.1633,55.0561,55.1341,194815.0
2024-11-15 15:50:00,56.56,56.69,56.53,56.54,429940.0,55.1243,55.251,55.0951,55.1048,429940.0
2024-11-18 09:30:00,56.91,57.11,56.65,56.98,137036.0,55.4654,55.6604,55.212,55.5337,137036.0
2024-11-18 09:40:00,56.97,57.18,56.86,57.12,99543.0,55.5239,55.7286,55.4167,55.6701,99543.0
2024-11-18 09:50:00,57.12,57.2,57.02,57.16,210731.0,55.6701,55.7481,55.5727,55.7091,210731.0
2024-11-18 10:00:00,57.15,57.5,57.11,57.33,373916.0,55.6994,56.0405,55.6604,55.8748,373916.0
2024-11-18 10:10:00,57.33,57.58,57.32,57.53,209101.0,55.8748,56.1184,55.865,56.0697,209101.0
2024-11-18 10:20:00,57.52,57.68,57.39,57.66,217706.0,56.06,56.2159,55.9333,56.1964,217706.0
2024-11-18 10:30:00,57.65,57.69,57.54,57.62,160781.0,56.1867,56.2256,56.0795,56.1574,160781.0
2024-11-18 10:40:00,57.62,57.77,57.6,57.75,56677.0,56.1574,56.3036,56.1379,56.2841,56677.0
2024-11-18 10:50:00,57.75,57.83,57.64,57.72,50193.0,56.2841,56.3621,56.1769,56.2549,50193.0
2024-11-18 11:00:00,57.71,57.81,57.67,57.81,115651.0,56.2451,56.3426,56.2062,56.3426,115651.0
2024-11-18 11:10:00,57.81,57.85,57.76,57.79,42913.0,56.3426,56.3816,56.2939,56.3231,42913.0
2024-11-18 11:20:00,57.79,57.92,57.75,57.88,50716.0,56.3231,56.4498,56.2841,56.4108,50716.0
2024-11-18 11:30:00,57.88,57.94,57.86,57.91,84530.0,56.4108,56.4693,56.3913,56.4401,84530.0
2024-11-18 11:40:00,57.9,58.0,57.85,57.86,190298.0,56.4303,56.5278,56.3816,56.3913,190298.0
2024-11-18 11:50:00,57.86,57.95,57.8,57.81,124691.0,56.3913,56.479,56.3329,56.3426,124691.0
2024-11-18 12:00:00,57.8,57.81,57.75,57.77,126350.0,56.3329,56.3426,56.2841,56.3036,126350.0
2024-11-18 12:10:00,57.78,57.81,57.71,57.72,62941.0,56.3134,56.3426,56.2451,56.2549,62941.0
2024-11-18 12:20:00,57.72,57.74,57.56,57.64,224102.0,56.2549,56.2744,56.0989,56.1769,224102.0
2024-11-18 12:30:00,57.63,57.66,57.61,57.65,47882.0,56.1672,56.1964,56.1477,56.1867,47882.0
2024-11-18 12:40:00,57.65,57.65,57.49,57.53,189855.0,56.1867,56.1867,56.0307,56.0697,189855.0
2024-11-18 12:50:00,57.53,57.67,57.52,57.62,111670.0,56.0697,56.2062,56.06,56.1574,111670.0
2024-11-18 13:00:00,57.62,57.73,57.61,57.62,42945.0,56.1574,56.2646,56.1477,56.1574,42945.0
2024-11-18 13:10:00,57.62,57.76,57.62,57.74,45652.0,56.1574,56.2939,56.1574,56.2744,45652.0
2024-11-18 13:20:00,57.75,57.75,57.66,57.68,29119.0,56.2841,56.2841,56.1964,56.2159,29119.0
2024-11-18 13:30:00,57.68,57.75,57.63,57.74,44900.0,56.2159,56.2841,56.1672,56.2744,44900.0
2024-11-18 13:40:00,57.75,57.77,57.66,57.67,37938.0,56.2841,56.3036,56.1964,56.2062,37938.0
2024-11-18 13:50:00,57.66,57.71,57.63,57.71,34224.0,56.1964,56.2451,56.1672,56.2451,34224.0
2024-11-18 14:00:00,57.71,57.72,57.62,57.65,35739.0,56.2451,56.2549,56.1574,56.1867,35739.0
2024-11-18 14:10:00,57.65,57.66,57.62,57.64,60633.0,56.1867,56.1964,56.1574,56.1769,60633.0
2024-11-18 14:20:00,57.64,57.7,57.55,57.7,203931.0,56.1769,56.2354,56.0892,56.2354,203931.0
2024-11-18 14:30:00,57.7,57.75,57.69,57.72,202841.0,56.2354,56.2841,56.2256,56.2549,202841.0
2024-11-18 14:40:00,57.72,57.92,57.72,57.9,109116.0,56.2549,56.4498,56.2549,56.4303,109116.0
2024-11-18 14:50:00,57.9,58.09,57.86,58.08,176085.0,56.4303,56.6155,56.3913,56.6057,176085.0
2024-11-18 15:00:00,58.09,58.09,57.98,58.04,129075.0,56.6155,56.6155,56.5083,56.5668,129075.0
2024-11-18 15:10:00,58.05,58.11,57.96,57.97,120906.0,56.5765,56.635,56.4888,56.4985,120906.0
2024-11-18 15:20:00,57.97,58.02,57.91,58.01,125717.0,56.4985,56.5473,56.4401,56.5375,125717.0
2024-11-18 15:30:00,58.01,58.01,57.89,57.95,141388.0,56.5375,56.5375,56.4206,56.479,141388.0
2024-11-18 15:40:00,57.95,58.01,57.88,57.96,192758.0,56.479,56.5375,56.4108,56.4888,192758.0
2024-11-18 15:50:00,57.94,57.95,57.79,57.86,755387.0,56.4693,56.479,56.3231,56.3913,755387.0
2024-11-19 09:30:00,57.64,57.96,57.54,57.72,119261.0,56.1769,56.4888,56.0795,56.2549,119261.0
2024-11-19 09:40:00,57.72,58.25,57.71,58.11,136146.0,56.2549,56.7714,56.2451,56.635,136146.0
2024-11-19 09:50:00,58.11,58.2,58.07,58.2,164221.0,56.635,56.7227,56.596,56.7227,164221.0
2024-11-19 10:00:00,58.2,58.3,58.07,58.09,89386.0,56.7227,56.8202,56.596,56.6155,89386.0
2024-11-19 10:10:00,58.11,58.2,58.09,58.17,74100.0,56.635,56.7227,56.6155,56.6935,74100.0
2024-11-19 10:20:00,58.16,58.24,58.13,58.23,124249.0,56.6837,56.7617,56.6545,56.7519,124249.0
2024-11-19 10:30:00,58.22,58.33,58.1,58.32,172333.0,56.7422,56.8494,56.6252,56.8397,172333.0
2024-11-19 10:40:00,58.32,58.45,58.29,58.41,149393.0,56.8397,56.9664,56.8104,56.9274,149393.0
2024-11-19 10:50:00,58.41,58.5,58.34,58.5,120901.0,56.9274,57.0151,56.8591,57.0151,120901.0
2024-11-19 11:00:00,58.5,58.55,58.42,58.54,131704.0,57.0151,57.0638,56.9371,57.0541,131704.0
2024-11-19 11:10:00,58.54,58.59,58.47,58.56,145051.0,57.0541,57.1028,56.9858,57.0736,145051.0
2024-11-19 11:20:00,58.55,58.64,58.53,58.55,108607.0,57.0638,57.1515,57.0443,57.0638,108607.0
2024-11-19 11:30:00,58.54,58.69,58.52,58.61,121453.0,57.0541,57.2003,57.0346,57.1223,121453.0
2024-11-19 11:40:00,58.61,58.62,58.47,58.5,163219.0,57.1223,57.132,56.9858,57.0151,163219.0
2024-11-19 11:50:00,58.5,58.53,58.41,58.46,117226.0,57.0151,57.0443,56.9274,56.9761,117226.0
2024-11-19 12:00:00,58.47,58.5,58.42,58.45,98146.0,56.9858,57.0151,56.9371,56.9664,98146.0
2024-11-19 12:10:00,58.45,58.45,58.36,58.41,90146.0,56.9664,56.9664,56.8786,56.9274,90146.0
2024-11-19 12:20:00,58.41,58.55,58.4,58.53,95949.0,56.9274,57.0638,56.9176,57.0443,95949.0
2024-11-19 12:30:00,58.53,58.61,58.5,58.61,89114.0,57.0443,57.1223,57.0151,57.1223,89114.0
2024-11-19 12:40:00,58.61,58.61,58.5,58.51,112553.0,57.1223,57.1223,57.0151,57.0248,112553.0
2024-11-19 12:50:00,58.51,58.59,58.49,58.52,84309.0,57.0248,57.1028,57.0053,57.0346,84309.0
2024-11-19 13:00:00,58.52,58.52,58.32,58.37,103891.0,57.0346,57.0346,56.8397,56.8884,103891.0
2024-11-19 13:10:00,58.37,58.4,58.29,58.32,91170.0,56.8884,56.9176,56.8104,56.8397,91170.0
2024-11-19 13:20:00,58.32,58.34,58.24,58.34,105531.0,56.8397,56.8591,56.7617,56.8591,105531.0
2024-11-19 13:30:00,58.34,58.34,58.25,58.34,95972.0,56.8591,56.8591,56.7714,56.8591,95972.0
2024-11-19 13:40:00,58.33,58.41,58.29,58.41,74699.0,56.8494,56.9274,56.8104,56.9274,74699.0
2024-11-19 13:50:00,58.41,58.41,58.31,58.37,98678.0,56.9274,56.9274,56.8299,56.8884,98678.0
2024-11-19 14:00:00,58.37,58.47,58.32,58.41,107976.0,56.8884,56.9858,56.8397,56.9274,107976.0
2024-11-19 14:10:00,58.41,58.48,58.4,58.48,129197.0,56.9274,56.9956,56.9176,56.9956,129197.0
2024-11-19 14:20:00,58.48,58.53,58.46,58.51,97897.0,56.9956,57.0443,56.9761,57.0248,97897.0
2024-11-19 14:30:00,58.5,58.51,58.34,58.4,109294.0,57.0151,57.0248,56.8591,56.9176,109294.0
2024-11-19 14:40:00,58.39,58.4,58.33,58.38,89969.0,56.9079,56.9176,56.8494,56.8981,89969.0
2024-11-19 14:50:00,58.38,58.42,58.36,58.41,90885.0,56.8981,56.9371,56.8786,56.9274,90885.0
2024-11-19 15:00:00,58.4,58.43,58.36,58.42,90253.0,56.9176,56.9469,56.8786,56.9371,90253.0
2024-11-19 15:10:00,58.42,58.48,58.39,58.44,103653.0,56.9371,56.9956,56.9079,56.9566,103653.0
2024-11-19 15:20:00,58.44,58.48,58.43,58.46,103223.0,56.9566,56.9956,56.9469,56.9761,103223.0
2024-11-19 15:30:00,58.46,58.55,58.45,58.53,166558.0,56.9761,57.0638,56.9664,57.0443,166558.0
2024-11-19 15:40:00,58.54,58.69,58.53,58.65,166143.0,57.0541,57.2003,57.0443,57.1613,166143.0
2024-11-19 15:50:00,58.64,58.7,58.58,58.6,373256.0,57.1515,57.21,57.0931,57.1125,373256.0
2024-11-20 09:30:00,58.8,59.18,58.71,58.83,244752.0,57.3075,57.6778,57.2198,57.3367,244752.0
2024-11-20 09:40:00,58.82,59.01,58.78,58.84,150111.0,57.327,57.5121,57.288,57.3465,150111.0
2024-11-20 09:50:00,58.85,58.91,58.78,58.81,153480.0,57.3562,57.4147,57.288,57.3172,153480.0
2024-11-20 10:00:00,58.81,59.15,58.77,59.11,133623.0,57.3172,57.6486,57.2782,57.6096,133623.0
2024-11-20 10:10:00,59.11,59.11,58.96,59.03,97088.0,57.6096,57.6096,57.4634,57.5316,97088.0
2024-11-20 10:20:00,59.04,59.04,58.87,58.89,119916.0,57.5414,57.5414,57.3757,57.3952,119916.0
2024-11-20 10:30:00,58.89,58.89,58.74,58.84,195541.0,57.3952,57.3952,57.249,57.3465,195541.0
2024-11-20 10:40:00,58.84,58.84,58.67,58.69,86747.0,57.3465,57.3465,57.1808,57.2003,86747.0
2024-11-20 10:50:00,58.69,58.69,58.4,58.51,160922.0,57.2003,57.2003,56.9176,57.0248,160922.0
2024-11-20 11:00:00,58.52,58.56,58.4,58.43,42279.0,57.0346,57.0736,56.9176,56.9469,42279.0
2024-11-20 11:10:00,58.41,58.6,58.41,58.57,79023.0,56.9274,57.1125,56.9274,57.0833,79023.0
2024-11-20 11:20:00,58.59,58.59,58.47,58.48,36272.0,57.1028,57.1028,56.9858,56.9956,36272.0
2024-11-20 11:30:00,58.48,58.57,58.43,58.54,56574.0,56.9956,57.0833,56.9469,57.0541,56574.0
2024-11-20 11:40:00,58.53,58.63,58.52,58.57,120927.0,57.0443,57.1418,57.0346,57.0833,120927.0
2024-11-20 11:50:00,58.58,58.64,58.51,58.57,68021.0,57.0931,57.1515,57.0248,57.0833,68021.0
2024-11-20 12:00:00,58.56,58.57,58.43,58.54,59764.0,57.0736,57.0833,56.9469,57.0541,59764.0
2024-11-20 12:10:00,58.54,58.6,58.49,58.5,30391.0,57.0541,57.1125,57.0053,57.0151,30391.0
2024-11-20 12:20:00,58.51,58.51,58.47,58.5,36644.0,57.0248,57.0248,56.9858,57.0151,36644.0
2024-11-20 12:30:00,58.5,58.56,58.46,58.51,37722.0,57.0151,57.0736,56.9761,57.0248,37722.0
2024-11-20 12:40:00,58.52,58.61,58.51,58.59,39359.0,57.0346,57.1223,57.0248,57.1028,39359.0
2024-11-20 12:50:00,58.59,58.64,58.53,58.56,58828.0,57.1028,57.1515,57.0443,57.0736,58828.0
2024-11-20 13:00:00,58.55,58.59,58.55,58.57,35263.0,57.0638,57.1028,57.0638,57.0833,35263.0
2024-11-20 13:10:00,58.57,58.62,58.55,58.55,34333.0,57.0833,57.132,57.0638,57.0638,34333.0
2024-11-20 13:20:00,58.55,58.59,58.53,58.55,59424.0,57.0638,57.1028,57.0443,57.0638,59424.0
2024-11-20 13:30:00,58.55,58.56,58.45,58.47,57846.0,57.0638,57.0736,56.9664,56.9858,57846.0
2024-11-20 13:40:00,58.47,58.5,58.39,58.46,65775.0,56.9858,57.0151,56.9079,56.9761,65775.0
2024-11-20 13:50:00,58.47,58.57,58.46,58.51,36354.0,56.9858,57.0833,56.9761,57.0248,36354.0
2024-11-20 14:00:00,58.51,58.53,58.39,58.44,48554.0,57.0248,57.0443,56.9079,56.9566,48554.0
2024-11-20 14:10:00,58.44,58.5,58.42,58.49,39000.0,56.9566,57.0151,56.9371,57.0053,39000.0
2024-11-20 14:20:00,58.49,58.54,58.47,58.5,44204.0,57.0053,57.0541,56.9858,57.0151,44204.0
2024-11-20 14:30:00,58.48,58.51,58.36,58.37,62709.0,56.9956,57.0248,56.8786,56.8884,62709.0
2024-11-20 14:40:00,58.38,58.47,58.38,58.46,55680.0,56.8981,56.9858,56.8981,56.9761,55680.0
2024-11-20 14:50:00,58.46,58.51,58.42,58.46,75660.0,56.9761,57.0248,56.9371,56.9761,75660.0
2024-11-20 15:00:00,58.46,58.54,58.41,58.54,94861.0,56.9761,57.0541,56.9274,57.0541,94861.0
2024-11-20 15:10:00,58.53,58.59,58.5,58.57,64723.0,57.0443,57.1028,57.0151,57.0833,64723.0
2024-11-20 15:20:00,58.58,58.65,58.54,58.64,143285.0,57.0931,57.1613,57.0541,57.1515,143285.0
2024-11-20 15:30:00,58.64,58.66,58.55,58.55,110141.0,57.1515,57.171,57.0638,57.0638,110141.0
2024-11-20 15:40:00,58.55,58.62,58.51,58.62,186215.0,57.0638,57.132,57.0248,57.132,186215.0
2024-11-20 15:50:00,58.62,58.73,58.5,58.68,694729.0,57.132,57.2392,57.0151,57.1905,694729.0
2024-11-21 09:30:00,58.7,58.8,58.52,58.67,161114.0,57.21,57.3075,57.0346,57.1808,161114.0
2024-11-21 09:40:00,58.65,58.87,58.53,58.85,99375.0,57.1613,57.3757,57.0443,57.3562,99375.0
2024-11-21 09:50:00,58.87,59.05,58.85,59.03,63809.0,57.3757,57.5511,57.3562,57.5316,63809.0
2024-11-21 10:00:00,59.02,59.26,59.01,59.2,76550.0,57.5219,57.7558,57.5121,57.6973,76550.0
2024-11-21 10:10:00,59.21,59.33,59.19,59.25,102888.0,57.7071,57.824,57.6876,57.746,102888.0
2024-11-21 10:20:00,59.24,59.33,59.19,59.22,83292.0,57.7363,57.824,57.6876,57.7168,83292.0
2024-11-21 10:30:00,59.21,59.35,59.19,59.33,71433.0,57.7071,57.8435,57.6876,57.824,71433.0
2024-11-21 10:40:00,59.34,59.53,59.32,59.52,59007.0,57.8338,58.0189,57.8143,58.0092,59007.0
2024-11-21 10:50:00,59.53,59.63,59.44,59.62,78516.0,58.0189,58.1164,57.9312,58.1067,78516.0
2024-11-21 11:00:00,59.62,59.68,59.57,59.58,46829.0,58.1067,58.1651,58.0579,58.0677,46829.0
2024-11-21 11:10:00,59.59,59.66,59.56,59.62,43742.0,58.0774,58.1456,58.0482,58.1067,43742.0
2024-11-21 11:20:00,59.62,59.69,59.61,59.65,38322.0,58.1067,58.1749,58.0969,58.1359,38322.0
2024-11-21 11:30:00,59.64,59.75,59.62,59.74,24490.0,58.1261,58.2334,58.1067,58.2236,24490.0
2024-11-21 11:40:00,59.74,59.77,59.7,59.77,64879.0,58.2236,58.2528,58.1846,58.2528,64879.0
2024-11-21 11:50:00,59.78,59.9,59.75,59.87,44512.0,58.2626,58.3796,58.2334,58.3503,44512.0
2024-11-21 12:00:00,59.86,59.87,59.7,59.72,134792.0,58.3406,58.3503,58.1846,58.2041,134792.0
2024-11-21 12:10:00,59.71,59.76,59.66,59.71,67552.0,58.1944,58.2431,58.1456,58.1944,67552.0
2024-11-21 12:20:00,59.72,59.81,59.68,59.78,54311.0,58.2041,58.2918,58.1651,58.2626,54311.0
2024-11-21 12:30:00,59.78,59.8,59.72,59.73,26903.0,58.2626,58.2821,58.2041,58.2139,26903.0
2024-11-21 12:40:00,59.73,59.74,59.66,59.7,74957.0,58.2139,58.2236,58.1456,58.1846,74957.0
2024-11-21 12:50:00,59.69,59.76,59.66,59.67,47678.0,58.1749,58.2431,58.1456,58.1554,47678.0
2024-11-21 13:00:00,59.68,59.7,59.65,59.68,23391.0,58.1651,58.1846,58.1359,58.1651,23391.0
2024-11-21 13:10:00,59.68,59.77,59.68,59.75,35533.0,58.1651,58.2528,58.1651,58.2334,35533.0
2024-11-21 13:20:00,59.74,59.8,59.67,59.8,20263.0,58.2236,58.2821,58.1554,58.2821,20263.0
2024-11-21 13:30:00,59.79,59.8,59.71,59.73,39561.0,58.2723,58.2821,58.1944,58.2139,39561.0
2024-11-21 13:40:00,59.73,59.77,59.71,59.77,38011.0,58.2139,58.2528,58.1944,58.2528,38011.0
2024-11-21 13:50:00,59.77,59.88,59.75,59.87,42251.0,58.2528,58.3601,58.2334,58.3503,42251.0
2024-11-21 14:00:00,59.87,59.97,59.85,59.94,60261.0,58.3503,58.4478,58.3308,58.4185,60261.0
2024-11-21 14:10:00,59.94,59.97,59.89,59.91,35924.0,58.4185,58.4478,58.3698,58.3893,35924.0
2024-11-21 14:20:00,59.9,59.97,59.89,59.97,40244.0,58.3796,58.4478,58.3698,58.4478,40244.0
2024-11-21 14:30:00,59.97,59.97,59.83,59.84,133954.0,58.4478,58.4478,58.3113,58.3211,133954.0
2024-11-21 14:40:00,59.83,59.86,59.78,59.82,40708.0,58.3113,58.3406,58.2626,58.3016,40708.0
2024-11-21 14:50:00,59.83,59.91,59.79,59.89,96364.0,58.3113,58.3893,58.2723,58.3698,96364.0
2024-11-21 15:00:00,59.89,59.96,59.85,59.96,69664.0,58.3698,58.438,58.3308,58.438,69664.0
2024-11-21 15:10:00,59.96,60.0,59.9,59.91,81695.0,58.438,58.477,58.3796,58.3893,81695.0
2024-11-21 15:20:00,59.91,60.05,59.9,59.98,77984.0,58.3893,58.5257,58.3796,58.4575,77984.0
2024-11-21 15:30:00,59.98,60.01,59.86,59.88,76299.0,58.4575,58.4868,58.3406,58.3601,76299.0
2024-11-21 15:40:00,59.89,59.92,59.85,59.88,96006.0,58.3698,58.399,58.3308,58.3601,96006.0
2024-11-21 15:50:00,59.88,59.89,59.72,59.73,542016.0,58.3601,58.3698,58.2041,58.2139,542016.0
2024-11-22 09:30:00,59.76,60.17,59.76,60.04,100367.0,58.2431,58.6427,58.2431,58.516,100367.0
2024-11-22 09:40:00,60.03,60.36,60.03,60.14,113450.0,58.5063,58.8279,58.5063,58.6135,113450.0
2024-11-22 09:50:00,60.12,60.29,60.05,60.2,54498.0,58.594,58.7597,58.5257,58.6719,54498.0
2024-11-22 10:00:00,60.22,60.27,60.07,60.07,52078.0,58.6914,58.7402,58.5452,58.5452,52078.0
2024-11-22 10:10:00,60.07,60.11,59.9,59.96,192336.0,58.5452,58.5842,58.3796,58.438,192336.0
2024-11-22 10:20:00,59.95,59.97,59.82,59.89,38432.0,58.4283,58.4478,58.3016,58.3698,38432.0
2024-11-22 10:30:00,59.9,59.95,59.83,59.93,105198.0,58.3796,58.4283,58.3113,58.4088,105198.0
2024-11-22 10:40:00,59.93,59.96,59.74,59.76,61844.0,58.4088,58.438,58.2236,58.2431,61844.0
2024-11-22 10:50:00,59.77,59.85,59.76,59.83,39505.0,58.2528,58.3308,58.2431,58.3113,39505.0
2024-11-22 11:00:00,59.84,59.85,59.63,59.69,48846.0,58.3211,58.3308,58.1164,58.1749,48846.0
2024-11-22 11:10:00,59.69,59.7,59.58,59.61,118226.0,58.1749,58.1846,58.0677,58.0969,118226.0
2024-11-22 11:20:00,59.61,59.77,59.59,59.73,90841.0,58.0969,58.2528,58.0774,58.2139,90841.0
2024-11-22 11:30:00,59.73,59.8,59.7,59.79,92915.0,58.2139,58.2821,58.1846,58.2723,92915.0
2024-11-22 11:40:00,59.79,59.8,59.68,59.74,46188.0,58.2723,58.2821,58.1651,58.2236,46188.0
2024-11-22 11:50:00,59.73,59.8,59.66,59.8,41369.0,58.2139,58.2821,58.1456,58.2821,41369.0
2024-11-22 12:00:00,59.8,59.86,59.76,59.8,53199.0,58.2821,58.3406,58.2431,58.2821,53199.0
2024-11-22 12:10:00,59.8,59.82,59.77,59.8,43793.0,58.2821,58.3016,58.2528,58.2821,43793.0
2024-11-22 12:20:00,59.79,59.91,59.79,59.88,76760.0,58.2723,58.3893,58.2723,58.3601,76760.0
2024-11-22 12:30:00,59.88,59.91,59.84,59.85,65838.0,58.3601,58.3893,58.3211,58.3308,65838.0
2024-11-22 12:40:00,59.87,59.97,59.86,59.94,59094.0,58.3503,58.4478,58.3406,58.4185,59094.0
2024-11-22 12:50:00,59.95,59.96,59.9,59.91,37944.0,58.4283,58.438,58.3796,58.3893,37944.0
2024-11-22 13:00:00,59.9,59.95,59.87,59.88,36987.0,58.3796,58.4283,58.3503,58.3601,36987.0
2024-11-22 13:10:00,59.88,59.91,59.83,59.84,109887.0,58.3601,58.3893,58.3113,58.3211,109887.0
2024-11-22 13:20:00,59.84,59.9,59.81,59.85,40064.0,58.3211,58.3796,58.2918,58.3308,40064.0
2024-11-22 13:30:00,59.85,59.87,59.81,59.82,35930.0,58.3308,58.3503,58.2918,58.3016,35930.0
2024-11-22 13:40:00,59.83,59.83,59.7,59.75,116586.0,58.3113,58.3113,58.1846,58.2334,116586.0
2024-11-22 13:50:00,59.75,59.83,59.72,59.78,41515.0,58.2334,58.3113,58.2041,58.2626,41515.0
2024-11-22 14:00:00,59.78,59.81,59.61,59.63,240122.0,58.2626,58.2918,58.0969,58.1164,240122.0
2024-11-22 14:10:00,59.65,59.65,59.52,59.6,70495.0,58.1359,58.1359,58.0092,58.0872,70495.0
2024-11-22 14:20:00,59.61,59.69,59.59,59.62,92477.0,58.0969,58.1749,58.0774,58.1067,92477.0
2024-11-22 14:30:00,59.62,59.69,59.61,59.68,57149.0,58.1067,58.1749,58.0969,58.1651,57149.0
2024-11-22 14:40:00,59.68,59.76,59.64,59.74,48930.0,58.1651,58.2431,58.1261,58.2236,48930.0
2024-11-22 14:50:00,59.75,59.77,59.73,59.75,72128.0,58.2334,58.2528,58.2139,58.2334,72128.0
2024-11-22 15:00:00,59.75,59.79,59.7,59.71,77565.0,58.2334,58.2723,58.1846,58.1944,77565.0
2024-11-22 15:10:00,59.71,59.74,59.69,59.73,80556.0,58.1944,58.2236,58.1749,58.2139,80556.0
2024-11-22 15:20:00,59.73,59.73,59.62,59.63,81834.0,58.2139,58.2139,58.1067,58.1164,81834.0
2024-11-22 15:30:00,59.63,59.71,59.59,59.66,150819.0,58.1164,58.1944,58.0774,58.1456,150819.0
2024-11-22 15:40:00,59.65,59.69,59.56,59.62,142163.0,58.1359,58.1749,58.0482,58.1067,142163.0
2024-11-22 15:50:00,59.62,59.7,59.59,59.62,480409.0,58.1067,58.1846,58.0774,58.1067,480409.0
2024-11-25 09:30:00,59.81,59.89,59.19,59.27,210675.0,58.2918,58.3698,57.6876,57.7655,210675.0
2024-11-25 09:40:00,59.27,59.31,59.04,59.25,141756.0,57.7655,57.8045,57.5414,57.746,141756.0
2024-11-25 09:50:00,59.27,59.4,59.14,59.17,131474.0,57.7655,57.8922,57.6388,57.6681,131474.0
2024-11-25 10:00:00,59.16,59.16,59.03,59.07,82292.0,57.6583,57.6583,57.5316,57.5706,82292.0
2024-11-25 10:10:00,59.06,59.1,58.95,59.04,129261.0,57.5609,57.5999,57.4537,57.5414,129261.0
2024-11-25 10:20:00,59.03,59.04,58.68,58.77,112222.0,57.5316,57.5414,57.1905,57.2782,112222.0
2024-11-25 10:30:00,58.77,58.79,58.4,58.44,130268.0,57.2782,57.2977,56.9176,56.9566,130268.0
2024-11-25 10:40:00,58.45,58.66,58.44,58.56,97999.0,56.9664,57.171,56.9566,57.0736,97999.0
2024-11-25 10:50:00,58.56,58.58,58.31,58.35,72725.0,57.0736,57.0931,56.8299,56.8689,72725.0
2024-11-25 11:00:00,58.35,58.4,58.14,58.17,181264.0,56.8689,56.9176,56.6642,56.6935,181264.0
2024-11-25 11:10:00,58.17,58.32,58.11,58.12,89000.0,56.6935,56.8397,56.635,56.6447,89000.0
2024-11-25 11:20:00,58.12,58.13,57.25,57.82,381168.0,56.6447,56.6545,55.7968,56.3523,381168.0
2024-11-25 11:30:00,57.83,58.11,57.79,57.94,131240.0,56.3621,56.635,56.3231,56.4693,131240.0
2024-11-25 11:40:00,57.94,58.02,57.85,57.94,82207.0,56.4693,56.5473,56.3816,56.4693,82207.0
2024-11-25 11:50:00,57.95,57.99,57.84,57.91,65294.0,56.479,56.518,56.3718,56.4401,65294.0
2024-11-25 12:00:00,57.91,57.94,57.8,57.92,76334.0,56.4401,56.4693,56.3329,56.4498,76334.0
2024-11-25 12:10:00,57.92,57.99,57.74,57.76,80712.0,56.4498,56.518,56.2744,56.2939,80712.0
2024-11-25 12:20:00,57.76,57.89,57.62,57.89,89270.0,56.2939,56.4206,56.1574,56.4206,89270.0
2024-11-25 12:30:00,57.89,58.01,57.87,57.96,52733.0,56.4206,56.5375,56.4011,56.4888,52733.0
2024-11-25 12:40:00,57.95,58.0,57.92,57.94,45237.0,56.479,56.5278,56.4498,56.4693,45237.0
2024-11-25 12:50:00,57.94,57.96,57.67,57.67,57604.0,56.4693,56.4888,56.2062,56.2062,57604.0
2024-11-25 13:00:00,57.67,57.81,57.61,57.68,108327.0,56.2062,56.3426,56.1477,56.2159,108327.0
2024-11-25 13:10:00,57.68,57.75,57.67,57.74,36398.0,56.2159,56.2841,56.2062,56.2744,36398.0
2024-11-25 13:20:00,57.74,57.78,57.63,57.64,42848.0,56.2744,56.3134,56.1672,56.1769,42848.0
2024-11-25 13:30:00,57.63,57.7,57.56,57.65,58648.0,56.1672,56.2354,56.0989,56.1867,58648.0
2024-11-25 13:40:00,57.65,57.79,57.64,57.74,61480.0,56.1867,56.3231,56.1769,56.2744,61480.0
2024-11-25 13:50:00,57.74,57.77,57.67,57.76,60656.0,56.2744,56.3036,56.2062,56.2939,60656.0
2024-11-25 14:00:00,57.75,57.81,57.72,57.8,63794.0,56.2841,56.3426,56.2549,56.3329,63794.0
2024-11-25 14:10:00,57.8,57.91,57.76,57.9,60751.0,56.3329,56.4401,56.2939,56.4303,60751.0
2024-11-25 14:20:00,57.89,58.0,57.87,57.99,82018.0,56.4206,56.5278,56.4011,56.518,82018.0
2024-11-25 14:30:00,57.97,58.06,57.82,57.98,95316.0,56.4985,56.5863,56.3523,56.5083,95316.0
2024-11-25 14:40:00,57.98,58.04,57.97,57.98,79783.0,56.5083,56.5668,56.4985,56.5083,79783.0
2024-11-25 14:50:00,57.98,57.98,57.88,57.95,92418.0,56.5083,56.5083,56.4108,56.479,92418.0
2024-11-25 15:00:00,57.95,57.98,57.81,57.91,60565.0,56.479,56.5083,56.3426,56.4401,60565.0
2024-11-25 15:10:00,57.9,57.93,57.76,57.79,104966.0,56.4303,56.4596,56.2939,56.3231,104966.0
2024-11-25 15:20:00,57.79,57.86,57.76,57.81,95586.0,56.3231,56.3913,56.2939,56.3426,95586.0
2024-11-25 15:30:00,57.81,58.09,57.8,58.03,134227.0,56.3426,56.6155,56.3329,56.557,134227.0
2024-11-25 15:40:00,58.04,58.09,57.96,57.98,146309.0,56.5668,56.6155,56.4888,56.5083,146309.0
2024-11-25 15:50:00,57.98,58.34,57.97,58.19,1180885.0,56.5083,56.8591,56.4985,56.713,1180885.0
2024-11-26 09:30:00,58.33,58.61,58.28,58.34,194228.0,56.8494,57.1223,56.8007,56.8591,194228.0
2024-11-26 09:40:00,58.35,58.46,58.19,58.41,173390.0,56.8689,56.9761,56.713,56.9274,173390.0
2024-11-26 09:50:00,58.41,58.63,58.4,58.59,254031.0,56.9274,57.1418,56.9176,57.1028,254031.0
2024-11-26 10:00:00,58.6,58.68,58.27,58.36,125297.0,57.1125,57.1905,56.7909,56.8786,125297.0
2024-11-26 10:10:00,58.33,58.45,58.3,58.37,78438.0,56.8494,56.9664,56.8202,56.8884,78438.0
2024-11-26 10:20:00,58.36,58.44,58.22,58.28,98802.0,56.8786,56.9566,56.7422,56.8007,98802.0
2024-11-26 10:30:00,58.27,58.3,58.16,58.17,90483.0,56.7909,56.8202,56.6837,56.6935,90483.0
2024-11-26 10:40:00,58.17,58.31,58.15,58.21,111259.0,56.6935,56.8299,56.674,56.7324,111259.0
2024-11-26 10:50:00,58.22,58.23,58.1,58.13,93073.0,56.7422,56.7519,56.6252,56.6545,93073.0
2024-11-26 11:00:00,58.13,58.17,58.02,58.02,79743.0,56.6545,56.6935,56.5473,56.5473,79743.0
2024-11-26 11:10:00,58.02,58.1,58.01,58.07,76011.0,56.5473,56.6252,56.5375,56.596,76011.0
2024-11-26 11:20:00,58.08,58.29,58.07,58.26,103884.0,56.6057,56.8104,56.596,56.7812,103884.0
2024-11-26 11:30:00,58.26,58.27,58.15,58.15,60086.0,56.7812,56.7909,56.674,56.674,60086.0
2024-11-26 11:40:00,58.15,58.27,58.12,58.26,88572.0,56.674,56.7909,56.6447,56.7812,88572.0
2024-11-26 11:50:00,58.25,58.27,58.05,58.07,163826.0,56.7714,56.7909,56.5765,56.596,163826.0
2024-11-26 12:00:00,58.07,58.13,58.01,58.11,89240.0,56.596,56.6545,56.5375,56.635,89240.0
2024-11-26 12:10:00,58.11,58.13,58.04,58.09,91857.0,56.635,56.6545,56.5668,56.6155,91857.0
2024-11-26 12:20:00,58.09,58.12,58.04,58.07,50215.0,56.6155,56.6447,56.5668,56.596,50215.0
2024-11-26 12:30:00,58.07,58.2,58.06,58.2,144086.0,56.596,56.7227,56.5863,56.7227,144086.0
2024-11-26 12:40:00,58.2,58.29,58.19,58.27,52948.0,56.7227,56.8104,56.713,56.7909,52948.0
2024-11-26 12:50:00,58.26,58.39,58.26,58.38,103975.0,56.7812,56.9079,56.7812,56.8981,103975.0
2024-11-26 13:00:00,58.38,58.47,58.34,58.36,224867.0,56.8981,56.9858,56.8591,56.8786,224867.0
2024-11-26 13:10:00,58.35,58.38,58.33,58.36,69316.0,56.8689,56.8981,56.8494,56.8786,69316.0
2024-11-26 13:20:00,58.35,58.43,58.33,58.35,81806.0,56.8689,56.9469,56.8494,56.8689,81806.0
2024-11-26 13:30:00,58.34,58.34,58.19,58.22,97001.0,56.8591,56.8591,56.713,56.7422,97001.0
2024-11-26 13:40:00,58.22,58.26,58.19,58.25,84171.0,56.7422,56.7812,56.713,56.7714,84171.0
2024-11-26 13:50:00,58.25,58.31,58.17,58.3,94126.0,56.7714,56.8299,56.6935,56.8202,94126.0
2024-11-26 14:00:00,58.3,58.38,58.22,58.22,98336.0,56.8202,56.8981,56.7422,56.7422,98336.0
2024-11-26 14:10:00,58.21,58.28,58.19,58.28,63791.0,56.7324,56.8007,56.713,56.8007,63791.0
2024-11-26 14:20:00,58.27,58.35,58.23,58.32,84641.0,56.7909,56.8689,56.7519,56.8397,84641.0
2024-11-26 14:30:00,58.32,58.36,58.31,58.31,73048.0,56.8397,56.8786,56.8299,56.8299,73048.0
2024-11-26 14:40:00,58.3,58.35,58.2,58.24,69986.0,56.8202,56.8689,56.7227,56.7617,69986.0
2024-11-26 14:50:00,58.24,58.26,58.2,58.23,80751.0,56.7617,56.7812,56.7227,56.7519,80751.0
2024-11-26 15:00:00,58.23,58.29,58.18,58.27,127828.0,56.7519,56.8104,56.7032,56.7909,127828.0
2024-11-26 15:10:00,58.26,58.34,58.26,58.34,92366.0,56.7812,56.8591,56.7812,56.8591,92366.0
2024-11-26 15:20:00,58.34,58.37,58.23,58.23,212387.0,56.8591,56.8884,56.7519,56.7519,212387.0
2024-11-26 15:30:00,58.23,58.39,58.23,58.36,142974.0,56.7519,56.9079,56.7519,56.8786,142974.0
2024-11-26 15:40:00,58.36,58.42,58.29,58.35,302361.0,56.8786,56.9371,56.8104,56.8689,302361.0
2024-11-26 15:50:00,58.35,58.4,58.29,58.36,643919.0,56.8689,56.9176,56.8104,56.8786,643919.0
2024-11-27 09:30:00,58.03,58.34,57.85,57.89,185307.0,56.557,56.8591,56.3816,56.4206,185307.0
2024-11-27 09:40:00,57.87,58.09,57.84,57.91,119004.0,56.4011,56.6155,56.3718,56.4401,119004.0
2024-11-27 09:50:00,57.9,58.17,57.84,58.15,150910.0,56.4303,56.6935,56.3718,56.674,150910.0
2024-11-27 10:00:00,58.14,58.19,58.01,58.07,70257.0,56.6642,56.713,56.5375,56.596,70257.0
2024-11-27 10:10:00,58.06,58.16,58.01,58.09,80750.0,56.5863,56.6837,56.5375,56.6155,80750.0
2024-11-27 10:20:00,58.08,58.12,58.02,58.04,139776.0,56.6057,56.6447,56.5473,56.5668,139776.0
2024-11-27 10:30:00,58.04,58.07,57.94,58.05,81973.0,56.5668,56.596,56.4693,56.5765,81973.0
2024-11-27 10:40:00,58.05,58.15,58.04,58.1,245004.0,56.5765,56.674,56.5668,56.6252,245004.0
2024-11-27 10:50:00,58.1,58.11,57.99,58.08,75686.0,56.6252,56.635,56.518,56.6057,75686.0
2024-11-27 11:00:00,58.08,58.1,58.02,58.1,42173.0,56.6057,56.6252,56.5473,56.6252,42173.0
2024-11-27 11:10:00,58.1,58.13,58.06,58.11,102354.0,56.6252,56.6545,56.5863,56.635,102354.0
2024-11-27 11:20:00,58.1,58.1,58.04,58.08,105021.0,56.6252,56.6252,56.5668,56.6057,105021.0
2024-11-27 11:30:00,58.08,58.11,58.03,58.11,84829.0,56.6057,56.635,56.557,56.635,84829.0
2024-11-27 11:40:00,58.11,58.11,58.04,58.09,85678.0,56.635,56.635,56.5668,56.6155,85678.0
2024-11-27 11:50:00,58.09,58.17,58.08,58.09,177135.0,56.6155,56.6935,56.6057,56.6155,177135.0
2024-11-27 12:00:00,58.1,58.11,57.97,58.02,89593.0,56.6252,56.635,56.4985,56.5473,89593.0
2024-11-27 12:10:00,58.02,58.03,57.99,58.0,48342.0,56.5473,56.557,56.518,56.5278,48342.0
2024-11-27 12:20:00,58.0,58.08,57.99,58.07,46900.0,56.5278,56.6057,56.518,56.596,46900.0
2024-11-27 12:30:00,58.06,58.07,58.0,58.02,42723.0,56.5863,56.596,56.5278,56.5473,42723.0
2024-11-27 12:40:00,58.02,58.1,58.01,58.1,32361.0,56.5473,56.6252,56.5375,56.6252,32361.0
2024-11-27 12:50:00,58.09,58.15,58.05,58.1,44899.0,56.6155,56.674,56.5765,56.6252,44899.0
2024-11-27 13:00:00,58.1,58.11,58.07,58.09,24544.0,56.6252,56.635,56.596,56.6155,24544.0
2024-11-27 13:10:00,58.08,58.08,57.96,58.0,174198.0,56.6057,56.6057,56.4888,56.5278,174198.0
2024-11-27 13:20:00,58.0,58.01,57.98,58.0,32443.0,56.5278,56.5375,56.5083,56.5278,32443.0
2024-11-27 13:30:00,58.01,58.02,57.96,57.98,60863.0,56.5375,56.5473,56.4888,56.5083,60863.0
2024-11-27 13:40:00,57.98,57.98,57.9,57.92,35974.0,56.5083,56.5083,56.4303,56.4498,35974.0
2024-11-27 13:50:00,57.92,57.94,57.9,57.93,49125.0,56.4498,56.4693,56.4303,56.4596,49125.0
2024-11-27 14:00:00,57.92,58.05,57.92,58.05,41804.0,56.4498,56.5765,56.4498,56.5765,41804.0
2024-11-27 14:10:00,58.05,58.09,58.02,58.04,44299.0,56.5765,56.6155,56.5473,56.5668,44299.0
2024-11-27 14:20:00,58.04,58.04,57.98,58.0,89057.0,56.5668,56.5668,56.5083,56.5278,89057.0
2024-11-27 14:30:00,58.0,58.02,57.96,57.97,39402.0,56.5278,56.5473,56.4888,56.4985,39402.0
2024-11-27 14:40:00,57.97,58.0,57.95,57.98,24437.0,56.4985,56.5278,56.479,56.5083,24437.0
2024-11-27 14:50:00,57.98,58.05,57.98,58.04,59250.0,56.5083,56.5765,56.5083,56.5668,59250.0
2024-11-27 15:00:00,58.04,58.05,57.99,58.04,42373.0,56.5668,56.5765,56.518,56.5668,42373.0
2024-11-27 15:10:00,58.03,58.08,58.02,58.07,51341.0,56.557,56.6057,56.5473,56.596,51341.0
2024-11-27 15:20:00,58.06,58.22,58.04,58.22,80152.0,56.5863,56.7422,56.5668,56.7422,80152.0
2024-11-27 15:30:00,58.21,58.23,58.14,58.18,66836.0,56.7324,56.7519,56.6642,56.7032,66836.0
2024-11-27 15:40:00,58.18,58.27,58.16,58.26,98001.0,56.7032,56.7909,56.6837,56.7812,98001.0
2024-11-27 15:50:00,58.25,58.26,58.09,58.13,513422.0,56.7714,56.7812,56.6155,56.6545,513422.0
2024-11-29 09:30:00,58.35,58.58,58.28,58.49,89898.0,56.8689,57.0931,56.8007,57.0053,89898.0
2024-11-29 09:40:00,58.47,58.53,58.33,58.43,35206.0,56.9858,57.0443,56.8494,56.9469,35206.0
2024-11-29 09:50:00,58.47,58.66,58.41,58.63,38761.0,56.9858,57.171,56.9274,57.1418,38761.0
2024-11-29 10:00:00,58.62,58.81,58.59,58.81,73596.0,57.132,57.3172,57.1028,57.3172,73596.0
2024-11-29 10:10:00,58.83,58.89,58.74,58.76,37472.0,57.3367,57.3952,57.249,57.2685,37472.0
2024-11-29 10:20:00,58.74,58.79,58.68,58.68,39771.0,57.249,57.2977,57.1905,57.1905,39771.0
2024-11-29 10:30:00,58.68,58.7,58.6,58.64,31254.0,57.1905,57.21,57.1125,57.1515,31254.0
2024-11-29 10:40:00,58.63,58.66,58.54,58.61,46318.0,57.1418,57.171,57.0541,57.1223,46318.0
2024-11-29 10:50:00,58.62,58.68,58.58,58.63,38575.0,57.132,57.1905,57.0931,57.1418,38575.0
2024-11-29 11:00:00,58.63,58.63,58.45,58.46,105988.0,57.1418,57.1418,56.9664,56.9761,105988.0
2024-11-29 11:10:00,58.47,58.55,58.43,58.53,28128.0,56.9858,57.0638,56.9469,57.0443,28128.0
2024-11-29 11:20:00,58.53,58.56,58.41,58.46,103001.0,57.0443,57.0736,56.9274,56.9761,103001.0
2024-11-29 11:30:00,58.45,58.52,58.42,58.51,42805.0,56.9664,57.0346,56.9371,57.0248,42805.0
2024-11-29 11:40:00,58.51,58.55,58.44,58.48,53017.0,57.0248,57.0638,56.9566,56.9956,53017.0
2024-11-29 11:50:00,58.48,58.51,58.43,58.46,33786.0,56.9956,57.0248,56.9469,56.9761,33786.0
2024-11-29 12:00:00,58.46,58.53,58.45,58.49,35793.0,56.9761,57.0443,56.9664,57.0053,35793.0
2024-11-29 12:10:00,58.49,58.53,58.43,58.52,53227.0,57.0053,57.0443,56.9469,57.0346,53227.0
2024-11-29 12:20:00,58.52,58.54,58.47,58.53,67090.0,57.0346,57.0541,56.9858,57.0443,67090.0
2024-11-29 12:30:00,58.53,58.62,58.52,58.58,49444.0,57.0443,57.132,57.0346,57.0931,49444.0
2024-11-29 12:40:00,58.58,58.63,58.55,58.63,33348.0,57.0931,57.1418,57.0638,57.1418,33348.0
2024-11-29 12:50:00,58.62,58.62,58.47,58.55,196389.0,57.132,57.132,56.9858,57.0638,196389.0
2024-12-02 09:30:00,58.6,58.69,58.0,58.03,97177.0,57.1125,57.2003,56.5278,56.557,97177.0
2024-12-02 09:40:00,58.04,58.07,57.62,57.62,77141.0,56.5668,56.596,56.1574,56.1574,77141.0
2024-12-02 09:50:00,57.62,57.65,57.39,57.49,127086.0,56.1574,56.1867,55.9333,56.0307,127086.0
2024-12-02 10:00:00,57.49,57.53,57.11,57.2,124708.0,56.0307,56.0697,55.6604,55.7481,124708.0
2024-12-02 10:10:00,57.19,57.22,56.97,57.22,74753.0,55.7383,55.7676,55.5239,55.7676,74753.0
2024-12-02 10:20:00,57.21,57.21,57.06,57.1,44404.0,55.7578,55.7578,55.6116,55.6506,44404.0
2024-12-02 10:30:00,57.1,57.11,56.65,56.68,109822.0,55.6506,55.6604,55.212,55.2413,109822.0
2024-12-02 10:40:00,56.69,56.75,56.58,56.58,66786.0,55.251,55.3095,55.1438,55.1438,66786.0
2024-12-02 10:50:00,56.59,56.6,56.45,56.48,80780.0,55.1536,55.1633,55.0171,55.0464,80780.0
2024-12-02 11:00:00,56.47,56.83,56.4,56.8,100101.0,55.0366,55.3875,54.9684,55.3582,100101.0
2024-12-02 11:10:00,56.8,56.88,56.76,56.84,57278.0,55.3582,55.4362,55.3193,55.3972,57278.0
2024-12-02 11:20:00,56.84,56.87,56.68,56.73,39843.0,55.3972,55.4265,55.2413,55.29,39843.0
2024-12-02 11:30:00,56.73,56.76,56.53,56.59,91222.0,55.29,55.3193,55.0951,55.1536,91222.0
2024-12-02 11:40:00,56.59,56.69,56.57,56.6,78670.0,55.1536,55.251,55.1341,55.1633,78670.0
2024-12-02 11:50:00,56.6,56.61,56.46,56.49,59879.0,55.1633,55.1731,55.0269,55.0561,59879.0
2024-12-02 12:00:00,56.48,56.58,56.45,56.58,68050.0,55.0464,55.1438,55.0171,55.1438,68050.0
2024-12-02 12:10:00,56.57,56.62,56.47,56.61,60485.0,55.1341,55.1828,55.0366,55.1731,60485.0
2024-12-02 12:20:00,56.61,56.7,56.54,56.58,48193.0,55.1731,55.2608,55.1048,55.1438,48193.0
2024-12-02 12:30:00,56.58,56.58,56.5,56.57,50495.0,55.1438,55.1438,55.0659,55.1341,50495.0
2024-12-02 12:40:00,56.56,56.67,56.54,56.62,37540.0,55.1243,55.2315,55.1048,55.1828,37540.0
2024-12-02 12:50:00,56.62,56.74,56.57,56.68,34802.0,55.1828,55.2998,55.1341,55.2413,34802.0
2024-12-02 13:00:00,56.68,56.68,56.6,56.61,25956.0,55.2413,55.2413,55.1633,55.1731,25956.0
2024-12-02 13:10:00,56.62,56.69,56.6,56.65,36646.0,55.1828,55.251,55.1633,55.212,36646.0
2024-12-02 13:20:00,56.65,56.68,56.61,56.65,38553.0,55.212,55.2413,55.1731,55.212,38553.0
2024-12-02 13:30:00,56.64,56.83,56.64,56.81,68955.0,55.2023,55.3875,55.2023,55.368,68955.0
2024-12-02 13:40:00,56.8,56.8,56.7,56.71,46667.0,55.3582,55.3582,55.2608,55.2705,46667.0
2024-12-02 13:50:00,56.71,56.92,56.71,56.88,59014.0,55.2705,55.4752,55.2705,55.4362,59014.0
2024-12-02 14:00:00,56.87,56.88,56.75,56.86,44290.0,55.4265,55.4362,55.3095,55.4167,44290.0
2024-12-02 14:10:00,56.86,56.88,56.81,56.82,45776.0,55.4167,55.4362,55.368,55.3777,45776.0
2024-12-02 14:20:00,56.82,56.86,56.76,56.83,86687.0,55.3777,55.4167,55.3193,55.3875,86687.0
2024-12-02 14:30:00,56.82,56.83,56.6,56.61,152099.0,55.3777,55.3875,55.1633,55.1731,152099.0
2024-12-02 14:40:00,56.61,56.66,56.6,56.65,81519.0,55.1731,55.2218,55.1633,55.212,81519.0
2024-12-02 14:50:00,56.65,56.68,56.57,56.65,126412.0,55.212,55.2413,55.1341,55.212,126412.0
2024-12-02 15:00:00,56.65,56.69,56.56,56.58,133578.0,55.212,55.251,55.1243,55.1438,133578.0
2024-12-02 15:10:00,56.57,56.62,56.54,56.6,85586.0,55.1341,55.1828,55.1048,55.1633,85586.0
2024-12-02 15:20:00,56.6,56.64,56.55,56.55,79208.0,55.1633,55.2023,55.1146,55.1146,79208.0
2024-12-02 15:30:00,56.55,56.56,56.42,56.44,121758.0,55.1146,55.1243,54.9879,55.0074,121758.0
2024-12-02 15:40:00,56.44,56.44,56.29,56.38,249180.0,55.0074,55.0074,54.8612,54.9489,249180.0
2024-12-02 15:50:00,56.37,56.49,56.35,56.43,724419.0,54.9392,55.0561,54.9197,54.9976,724419.0
2024-12-03 09:30:00,56.7,56.91,56.53,56.56,172042.0,55.2608,55.4654,55.0951,55.1243,172042.0
2024-12-03 09:40:00,56.55,56.68,56.46,56.5,84864.0,55.1146,55.2413,55.0269,55.0659,84864.0
2024-12-03 09:50:00,56.49,56.54,56.29,56.37,116392.0,55.0561,55.1048,54.8612,54.9392,116392.0
2024-12-03 10:00:00,56.36,56.39,56.27,56.33,84090.0,54.9294,54.9586,54.8417,54.9002,84090.0
2024-12-03 10:10:00,56.34,56.55,56.32,56.53,99044.0,54.9099,55.1146,54.8904,55.0951,99044.0
2024-12-03 10:20:00,56.55,56.57,56.4,56.46,94326.0,55.1146,55.1341,54.9684,55.0269,94326.0
2024-12-03 10:30:00,56.46,56.47,56.34,56.41,90246.0,55.0269,55.0366,54.9099,54.9781,90246.0
2024-12-03 10:40:00,56.4,56.41,56.28,56.35,100380.0,54.9684,54.9781,54.8514,54.9197,100380.0
2024-12-03 10:50:00,56.35,56.36,56.2,56.25,128969.0,54.9197,54.9294,54.7735,54.8222,128969.0
2024-12-03 11:00:00,56.24,56.41,56.23,56.35,99282.0,54.8125,54.9781,54.8027,54.9197,99282.0
2024-12-03 11:10:00,56.35,56.39,56.31,56.38,79051.0,54.9197,54.9586,54.8807,54.9489,79051.0
2024-12-03 11:20:00,56.37,56.45,56.35,56.42,58640.0,54.9392,55.0171,54.9197,54.9879,58640.0
2024-12-03 11:30:00,56.42,56.51,56.38,56.47,98847.0,54.9879,55.0756,54.9489,55.0366,98847.0
2024-12-03 11:40:00,56.47,56.52,56.44,56.48,80237.0,55.0366,55.0853,55.0074,55.0464,80237.0
2024-12-03 11:50:00,56.47,56.47,56.37,56.43,68288.0,55.0366,55.0366,54.9392,54.9976,68288.0
2024-12-03 12:00:00,56.44,56.46,56.38,56.45,75428.0,55.0074,55.0269,54.9489,55.0171,75428.0
2024-12-03 12:10:00,56.45,56.51,56.42,56.47,123971.0,55.0171,55.0756,54.9879,55.0366,123971.0
2024-12-03 12:20:00,56.48,56.61,56.46,56.59,101890.0,55.0464,55.1731,55.0269,55.1536,101890.0
2024-12-03 12:30:00,56.59,56.73,56.58,56.7,65921.0,55.1536,55.29,55.1438,55.2608,65921.0
2024-12-03 12:40:00,56.7,56.75,56.66,56.73,55713.0,55.2608,55.3095,55.2218,55.29,55713.0
2024-12-03 12:50:00,56.73,56.74,56.69,56.73,54853.0,55.29,55.2998,55.251,55.29,54853.0
2024-12-03 13:00:00,56.73,56.73,56.61,56.63,72203.0,55.29,55.29,55.1731,55.1926,72203.0
2024-12-03 13:10:00,56.64,56.71,56.62,56.63,142128.0,55.2023,55.2705,55.1828,55.1926,142128.0
2024-12-03 13:20:00,56.63,56.66,56.57,56.6,71110.0,55.1926,55.2218,55.1341,55.1633,71110.0
2024-12-03 13:30:00,56.59,56.68,56.57,56.62,87520.0,55.1536,55.2413,55.1341,55.1828,87520.0
2024-12-03 13:40:00,56.63,56.65,56.56,56.59,76809.0,55.1926,55.212,55.1243,55.1536,76809.0
2024-12-03 13:50:00,56.59,56.62,56.55,56.58,90089.0,55.1536,55.1828,55.1146,55.1438,90089.0
2024-12-03 14:00:00,56.58,56.6,56.53,56.58,70489.0,55.1438,55.1633,55.0951,55.1438,70489.0
2024-12-03 14:10:00,56.58,56.65,56.57,56.62,90033.0,55.1438,55.212,55.1341,55.1828,90033.0
2024-12-03 14:20:00,56.61,56.65,56.58,56.65,69863.0,55.1731,55.212,55.1438,55.212,69863.0
2024-12-03 14:30:00,56.65,56.71,56.64,56.7,82657.0,55.212,55.2705,55.2023,55.2608,82657.0
2024-12-03 14:40:00,56.7,56.76,56.67,56.69,134091.0,55.2608,55.3193,55.2315,55.251,134091.0
2024-12-03 14:50:00,56.69,56.69,56.63,56.66,48192.0,55.251,55.251,55.1926,55.2218,48192.0
2024-12-03 15:00:00,56.66,56.69,56.63,56.66,76507.0,55.2218,55.251,55.1926,55.2218,76507.0
2024-12-03 15:10:00,56.66,56.68,56.63,56.66,102863.0,55.2218,55.2413,55.1926,55.2218,102863.0
2024-12-03 15:20:00,56.66,56.67,56.64,56.67,45045.0,55.2218,55.2315,55.2023,55.2315,45045.0
2024-12-03 15:30:00,56.67,56.67,56.6,56.61,131418.0,55.2315,55.2315,55.1633,55.1731,131418.0
2024-12-03 15:40:00,56.61,56.67,56.57,56.64,101596.0,55.1731,55.2315,55.1341,55.2023,101596.0
2024-12-03 15:50:00,56.64,56.68,56.58,56.59,443994.0,55.2023,55.2413,55.1438,55.1536,443994.0
2024-12-04 09:30:00,56.44,56.6,56.25,56.35,140530.0,55.0074,55.1633,54.8222,54.9197,140530.0
2024-12-04 09:40:00,56.33,56.47,56.24,56.26,96789.0,54.9002,55.0366,54.8125,54.8319,96789.0
2024-12-04 09:50:00,56.26,56.43,56.22,56.43,133231.0,54.8319,54.9976,54.793,54.9976,133231.0
2024-12-04 10:00:00,56.41,56.42,56.28,56.33,102286.0,54.9781,54.9879,54.8514,54.9002,102286.0
2024-12-04 10:10:00,56.32,56.38,56.11,56.16,130781.0,54.8904,54.9489,54.6858,54.7345,130781.0
2024-12-04 10:20:00,56.17,56.29,56.15,56.23,65892.0,54.7442,54.8612,54.7247,54.8027,65892.0
2024-12-04 10:30:00,56.24,56.28,56.15,56.16,65083.0,54.8125,54.8514,54.7247,54.7345,65083.0
2024-12-04 10:40:00,56.15,56.22,55.93,55.96,91756.0,54.7247,54.793,54.5103,54.5396,91756.0
2024-12-04 10:50:00,55.96,56.0,55.76,55.85,117528.0,54.5396,54.5785,54.3446,54.4324,117528.0
2024-12-04 11:00:00,55.85,55.85,55.72,55.77,104733.0,54.4324,54.4324,54.3057,54.3544,104733.0
2024-12-04 11:10:00,55.78,55.81,55.67,55.71,90542.0,54.3641,54.3934,54.2569,54.2959,90542.0
2024-12-04 11:20:00,55.71,55.81,55.69,55.77,86118.0,54.2959,54.3934,54.2764,54.3544,86118.0
2024-12-04 11:30:00,55.77,55.77,55.69,55.73,85863.0,54.3544,54.3544,54.2764,54.3154,85863.0
2024-12-04 11:40:00,55.73,55.76,55.65,55.75,75655.0,54.3154,54.3446,54.2374,54.3349,75655.0
2024-12-04 11:50:00,55.75,55.81,55.74,55.78,92179.0,54.3349,54.3934,54.3251,54.3641,92179.0
2024-12-04 12:00:00,55.78,55.78,55.59,55.66,99601.0,54.3641,54.3641,54.179,54.2472,99601.0
2024-12-04 12:10:00,55.66,55.68,55.6,55.66,69924.0,54.2472,54.2667,54.1887,54.2472,69924.0
2024-12-04 12:20:00,55.65,55.66,55.57,55.58,88544.0,54.2374,54.2472,54.1595,54.1692,88544.0
2024-12-04 12:30:00,55.57,55.61,55.54,55.57,79998.0,54.1595,54.1984,54.1302,54.1595,79998.0
2024-12-04 12:40:00,55.58,55.61,55.51,55.61,66565.0,54.1692,54.1984,54.101,54.1984,66565.0
2024-12-04 12:50:00,55.62,55.76,55.6,55.7,65135.0,54.2082,54.3446,54.1887,54.2862,65135.0
2024-12-04 13:00:00,55.7,55.7,55.6,55.63,66588.0,54.2862,54.2862,54.1887,54.2179,66588.0
2024-12-04 13:10:00,55.63,55.69,55.58,55.65,78267.0,54.2179,54.2764,54.1692,54.2374,78267.0
2024-12-04 13:20:00,55.66,55.68,55.61,55.65,66575.0,54.2472,54.2667,54.1984,54.2374,66575.0
2024-12-04 13:30:00,55.64,55.68,55.57,55.68,64645.0,54.2277,54.2667,54.1595,54.2667,64645.0
2024-12-04 13:40:00,55.67,55.74,55.63,55.73,59975.0,54.2569,54.3251,54.2179,54.3154,59975.0
2024-12-04 13:50:00,55.74,55.88,55.73,55.86,69586.0,54.3251,54.4616,54.3154,54.4421,69586.0
2024-12-04 14:00:00,55.86,55.87,55.76,55.84,114963.0,54.4421,54.4518,54.3446,54.4226,114963.0
2024-12-04 14:10:00,55.83,55.89,55.78,55.89,160038.0,54.4129,54.4713,54.3641,54.4713,160038.0
2024-12-04 14:20:00,55.88,55.97,55.87,55.89,73129.0,54.4616,54.5493,54.4518,54.4713,73129.0
2024-12-04 14:30:00,55.89,55.91,55.82,55.82,81025.0,54.4713,54.4908,54.4031,54.4031,81025.0
2024-12-04 14:40:00,55.83,55.91,55.78,55.85,112483.0,54.4129,54.4908,54.3641,54.4324,112483.0
2024-12-04 14:50:00,55.85,55.87,55.81,55.86,87438.0,54.4324,54.4518,54.3934,54.4421,87438.0
2024-12-04 15:00:00,55.87,56.17,55.86,56.17,331262.0,54.4518,54.7442,54.4421,54.7442,331262.0
2024-12-04 15:10:00,56.18,56.23,56.04,56.09,136780.0,54.754,54.8027,54.6175,54.6663,136780.0
2024-12-04 15:20:00,56.09,56.1,56.0,56.07,144847.0,54.6663,54.676,54.5785,54.6468,144847.0
2024-12-04 15:30:00,56.07,56.08,56.01,56.07,124943.0,54.6468,54.6565,54.5883,54.6468,124943.0
2024-12-04 15:40:00,56.07,56.21,56.03,56.13,237805.0,54.6468,54.7832,54.6078,54.7052,237805.0
2024-12-04 15:50:00,56.13,56.3,55.97,56.3,774261.0,54.7052,54.8709,54.5493,54.8709,774261.0
2024-12-05 09:30:00,56.34,56.6,56.34,56.6,132023.0,54.9099,55.1633,54.9099,55.1633,132023.0
2024-12-05 09:40:00,56.6,56.71,56.54,56.6,99219.0,55.1633,55.2705,55.1048,55.1633,99219.0
2024-12-05 09:50:00,56.62,56.98,56.6,56.94,101498.0,55.1828,55.5337,55.1633,55.4947,101498.0
2024-12-05 10:00:00,56.93,57.1,56.91,57.01,132413.0,55.4849,55.6506,55.4654,55.5629,132413.0
2024-12-05 10:10:00,57.02,57.11,56.92,57.11,92828.0,55.5727,55.6604,55.4752,55.6604,92828.0
2024-12-05 10:20:00,57.11,57.35,57.09,57.23,128468.0,55.6604,55.8943,55.6409,55.7773,128468.0
2024-12-05 10:30:00,57.23,57.29,57.13,57.18,98823.0,55.7773,55.8358,55.6799,55.7286,98823.0
2024-12-05 10:40:00,57.18,57.4,57.17,57.32,72860.0,55.7286,55.943,55.7188,55.865,72860.0
2024-12-05 10:50:00,57.33,57.36,57.27,57.34,58117.0,55.8748,55.904,55.8163,55.8845,58117.0
2024-12-05 11:00:00,57.34,57.36,57.21,57.28,130606.0,55.8845,55.904,55.7578,55.8261,130606.0
2024-12-05 11:10:00,57.28,57.3,57.23,57.29,60360.0,55.8261,55.8455,55.7773,55.8358,60360.0
2024-12-05 11:20:00,57.28,57.28,57.15,57.17,98316.0,55.8261,55.8261,55.6994,55.7188,98316.0
2024-12-05 11:30:00,57.17,57.23,57.07,57.22,77887.0,55.7188,55.7773,55.6214,55.7676,77887.0
2024-12-05 11:40:00,57.22,57.31,57.2,57.28,59324.0,55.7676,55.8553,55.7481,55.8261,59324.0
2024-12-05 11:50:00,57.28,57.31,57.19,57.24,118225.0,55.8261,55.8553,55.7383,55.7871,118225.0
2024-12-05 12:00:00,57.25,57.36,57.19,57.32,123869.0,55.7968,55.904,55.7383,55.865,123869.0
2024-12-05 12:10:00,57.31,57.36,57.28,57.33,54721.0,55.8553,55.904,55.8261,55.8748,54721.0
2024-12-05 12:20:00,57.34,57.38,57.32,57.35,41062.0,55.8845,55.9235,55.865,55.8943,41062.0
2024-12-05 12:30:00,57.36,57.55,57.34,57.52,92009.0,55.904,56.0892,55.8845,56.06,92009.0
2024-12-05 12:40:00,57.52,57.57,57.48,57.57,68137.0,56.06,56.1087,56.021,56.1087,68137.0
2024-12-05 12:50:00,57.56,57.61,57.52,57.57,83672.0,56.0989,56.1477,56.06,56.1087,83672.0
2024-12-05 13:00:00,57.57,57.59,57.51,57.58,70715.0,56.1087,56.1282,56.0502,56.1184,70715.0
2024-12-05 13:10:00,57.58,57.66,57.57,57.57,59545.0,56.1184,56.1964,56.1087,56.1087,59545.0
2024-12-05 13:20:00,57.57,57.65,57.56,57.63,74878.0,56.1087,56.1867,56.0989,56.1672,74878.0
2024-12-05 13:30:00,57.63,57.73,57.62,57.72,78683.0,56.1672,56.2646,56.1574,56.2549,78683.0
2024-12-05 13:40:00,57.73,57.8,57.67,57.78,61273.0,56.2646,56.3329,56.2062,56.3134,61273.0
2024-12-05 13:50:00,57.79,57.79,57.74,57.78,79110.0,56.3231,56.3231,56.2744,56.3134,79110.0
2024-12-05 14:00:00,57.78,57.79,57.67,57.68,111116.0,56.3134,56.3231,56.2062,56.2159,111116.0
2024-12-05 14:10:00,57.67,57.68,57.53,57.55,68852.0,56.2062,56.2159,56.0697,56.0892,68852.0
2024-12-05 14:20:00,57.55,57.61,57.51,57.54,130853.0,56.0892,56.1477,56.0502,56.0795,130853.0
2024-12-05 14:30:00,57.53,57.56,57.5,57.53,107799.0,56.0697,56.0989,56.0405,56.0697,107799.0
2024-12-05 14:40:00,57.52,57.53,57.4,57.4,142474.0,56.06,56.0697,55.943,55.943,142474.0
2024-12-05 14:50:00,57.41,57.44,57.38,57.38,64992.0,55.9528,55.982,55.9235,55.9235,64992.0
2024-12-05 15:00:00,57.38,57.47,57.36,57.4,115884.0,55.9235,56.0112,55.904,55.943,115884.0
2024-12-05 15:10:00,57.41,57.44,57.4,57.44,76286.0,55.9528,55.982,55.943,55.982,76286.0
2024-12-05 15:20:00,57.45,57.5,57.42,57.45,85101.0,55.9917,56.0405,55.9625,55.9917,85101.0
2024-12-05 15:30:00,57.46,57.57,57.44,57.54,153545.0,56.0015,56.1087,55.982,56.0795,153545.0
2024-12-05 15:40:00,57.54,57.55,57.44,57.44,183179.0,56.0795,56.0892,55.982,55.982,183179.0
2024-12-05 15:50:00,57.45,57.45,57.11,57.17,802935.0,55.9917,55.9917,55.6604,55.7188,802935.0
2024-12-06 09:30:00,57.05,57.42,56.92,56.92,169016.0,55.6019,55.9625,55.4752,55.4752,169016.0
2024-12-06 09:40:00,56.92,56.92,56.59,56.69,50694.0,55.4752,55.4752,55.1536,55.251,50694.0
2024-12-06 09:50:00,56.67,56.68,56.49,56.67,97079.0,55.2315,55.2413,55.0561,55.2315,97079.0
2024-12-06 10:00:00,56.67,56.77,56.52,56.66,129151.0,55.2315,55.329,55.0853,55.2218,129151.0
2024-12-06 10:10:00,56.65,56.69,56.46,56.66,84671.0,55.212,55.251,55.0269,55.2218,84671.0
2024-12-06 10:20:00,56.65,56.73,56.58,56.58,83531.0,55.212,55.29,55.1438,55.1438,83531.0
2024-12-06 10:30:00,56.59,56.7,56.5,56.56,61012.0,55.1536,55.2608,55.0659,55.1243,61012.0
2024-12-06 10:40:00,56.55,56.78,56.55,56.71,141831.0,55.1146,55.3387,55.1146,55.2705,141831.0
2024-12-06 10:50:00,56.7,56.91,56.7,56.84,118005.0,55.2608,55.4654,55.2608,55.3972,118005.0
2024-12-06 11:00:00,56.84,56.88,56.72,56.75,77146.0,55.3972,55.4362,55.2803,55.3095,77146.0
2024-12-06 11:10:00,56.74,56.8,56.7,56.71,48372.0,55.2998,55.3582,55.2608,55.2705,48372.0
2024-12-06 11:20:00,56.71,56.74,56.66,56.74,53606.0,55.2705,55.2998,55.2218,55.2998,53606.0
2024-12-06 11:30:00,56.75,56.82,56.73,56.74,118196.0,55.3095,55.3777,55.29,55.2998,118196.0
2024-12-06 11:40:00,56.74,56.82,56.73,56.81,69088.0,55.2998,55.3777,55.29,55.368,69088.0
2024-12-06 11:50:00,56.8,56.83,56.73,56.73,25724.0,55.3582,55.3875,55.29,55.29,25724.0
2024-12-06 12:00:00,56.74,56.77,56.67,56.67,29755.0,55.2998,55.329,55.2315,55.2315,29755.0
2024-12-06 12:10:00,56.67,56.71,56.63,56.66,26562.0,55.2315,55.2705,55.1926,55.2218,26562.0
2024-12-06 12:20:00,56.67,56.72,56.62,56.71,73393.0,55.2315,55.2803,55.1828,55.2705,73393.0
2024-12-06 12:30:00,56.7,56.7,56.58,56.62,22833.0,55.2608,55.2608,55.1438,55.1828,22833.0
2024-12-06 12:40:00,56.62,56.65,56.58,56.6,37698.0,55.1828,55.212,55.1438,55.1633,37698.0
2024-12-06 12:50:00,56.61,56.67,56.6,56.63,33886.0,55.1731,55.2315,55.1633,55.1926,33886.0
2024-12-06 13:00:00,56.63,56.77,56.6,56.76,33614.0,55.1926,55.329,55.1633,55.3193,33614.0
2024-12-06 13:10:00,56.77,56.87,56.75,56.83,103850.0,55.329,55.4265,55.3095,55.3875,103850.0
2024-12-06 13:20:00,56.81,56.82,56.72,56.77,28558.0,55.368,55.3777,55.2803,55.329,28558.0
2024-12-06 13:30:00,56.76,56.9,56.72,56.83,54197.0,55.3193,55.4557,55.2803,55.3875,54197.0
2024-12-06 13:40:00,56.85,56.91,56.81,56.9,44645.0,55.407,55.4654,55.368,55.4557,44645.0
2024-12-06 13:50:00,56.91,57.1,56.91,57.07,101545.0,55.4654,55.6506,55.4654,55.6214,101545.0
2024-12-06 14:00:00,57.07,57.09,56.87,56.9,72744.0,55.6214,55.6409,55.4265,55.4557,72744.0
2024-12-06 14:10:00,56.9,56.9,56.78,56.79,33816.0,55.4557,55.4557,55.3387,55.3485,33816.0
2024-12-06 14:20:00,56.79,56.83,56.76,56.8,36500.0,55.3485,55.3875,55.3193,55.3582,36500.0
2024-12-06 14:30:00,56.8,56.84,56.74,56.8,46901.0,55.3582,55.3972,55.2998,55.3582,46901.0
2024-12-06 14:40:00,56.8,56.87,56.78,56.82,29341.0,55.3582,55.4265,55.3387,55.3777,29341.0
2024-12-06 14:50:00,56.82,56.88,56.81,56.82,38016.0,55.3777,55.4362,55.368,55.3777,38016.0
2024-12-06 15:00:00,56.82,56.82,56.76,56.8,30224.0,55.3777,55.3777,55.3193,55.3582,30224.0
2024-12-06 15:10:00,56.81,56.97,56.8,56.95,61155.0,55.368,55.5239,55.3582,55.5044,61155.0
2024-12-06 15:20:00,56.95,56.99,56.8,56.82,104257.0,55.5044,55.5434,55.3582,55.3777,104257.0
2024-12-06 15:30:00,56.82,56.87,56.78,56.83,142143.0,55.3777,55.4265,55.3387,55.3875,142143.0
2024-12-06 15:40:00,56.84,56.86,56.75,56.75,167509.0,55.3972,55.4167,55.3095,55.3095,167509.0
2024-12-06 15:50:00,56.76,56.88,56.75,56.84,620555.0,55.3193,55.4362,55.3095,55.3972,620555.0
2024-12-09 09:30:00,56.92,57.0,56.1,56.1,203504.0,55.4752,55.5532,54.676,54.676,203504.0
2024-12-09 09:40:00,56.08,56.08,55.66,55.67,107873.0,54.6565,54.6565,54.2472,54.2569,107873.0
2024-12-09 09:50:00,55.67,55.97,55.6,55.79,145088.0,54.2569,54.5493,54.1887,54.3739,145088.0
2024-12-09 10:00:00,55.8,55.81,55.25,55.27,154900.0,54.3836,54.3934,53.8476,53.8671,154900.0
2024-12-09 10:10:00,55.26,55.29,55.04,55.19,133147.0,53.8573,53.8866,53.6429,53.7891,133147.0
2024-12-09 10:20:00,55.18,55.32,55.12,55.17,103401.0,53.7794,53.9158,53.7209,53.7696,103401.0
2024-12-09 10:30:00,55.16,55.21,54.86,54.94,174193.0,53.7599,53.8086,53.4675,53.5455,174193.0
2024-12-09 10:40:00,54.94,55.08,54.8,54.87,121359.0,53.5455,53.6819,53.409,53.4772,121359.0
2024-12-09 10:50:00,54.87,55.13,54.78,55.08,188354.0,53.4772,53.7306,53.3895,53.6819,188354.0
2024-12-09 11:00:00,55.06,55.32,55.01,55.31,119223.0,53.6624,53.9158,53.6137,53.9061,119223.0
2024-12-09 11:10:00,55.3,55.39,55.26,55.35,104869.0,53.8963,53.984,53.8573,53.945,104869.0
2024-12-09 11:20:00,55.36,55.45,55.23,55.42,57897.0,53.9548,54.0425,53.8281,54.0133,57897.0
2024-12-09 11:30:00,55.43,55.48,55.34,55.36,41613.0,54.023,54.0717,53.9353,53.9548,41613.0
2024-12-09 11:40:00,55.37,55.53,55.31,55.36,81983.0,53.9645,54.1205,53.9061,53.9548,81983.0
2024-12-09 11:50:00,55.36,55.37,55.27,55.37,60114.0,53.9548,53.9645,53.8671,53.9645,60114.0
2024-12-09 12:00:00,55.37,55.39,55.23,55.28,73141.0,53.9645,53.984,53.8281,53.8768,73141.0
2024-12-09 12:10:00,55.27,55.34,55.21,55.27,110507.0,53.8671,53.9353,53.8086,53.8671,110507.0
2024-12-09 12:20:00,55.28,55.28,55.15,55.22,36354.0,53.8768,53.8768,53.7501,53.8183,36354.0
2024-12-09 12:30:00,55.22,55.25,55.12,55.22,36332.0,53.8183,53.8476,53.7209,53.8183,36332.0
2024-12-09 12:40:00,55.21,55.21,55.11,55.15,39134.0,53.8086,53.8086,53.7111,53.7501,39134.0
2024-12-09 12:50:00,55.15,55.21,55.14,55.16,45271.0,53.7501,53.8086,53.7404,53.7599,45271.0
2024-12-09 13:00:00,55.16,55.17,55.0,55.04,204955.0,53.7599,53.7696,53.6039,53.6429,204955.0
2024-12-09 13:10:00,55.04,55.21,55.02,55.15,54288.0,53.6429,53.8086,53.6234,53.7501,54288.0
2024-12-09 13:20:00,55.15,55.16,55.02,55.03,77345.0,53.7501,53.7599,53.6234,53.6332,77345.0
2024-12-09 13:30:00,55.03,55.09,54.97,55.06,95379.0,53.6332,53.6916,53.5747,53.6624,95379.0
2024-12-09 13:40:00,55.04,55.05,54.95,55.01,41605.0,53.6429,53.6527,53.5552,53.6137,41605.0
2024-12-09 13:50:00,55.01,55.01,54.95,54.98,36518.0,53.6137,53.6137,53.5552,53.5844,36518.0
2024-12-09 14:00:00,54.98,55.01,54.86,54.9,41883.0,53.5844,53.6137,53.4675,53.5065,41883.0
2024-12-09 14:10:00,54.88,54.93,54.81,54.82,49504.0,53.487,53.5357,53.4188,53.4285,49504.0
2024-12-09 14:20:00,54.82,54.88,54.77,54.86,64553.0,53.4285,53.487,53.3798,53.4675,64553.0
2024-12-09 14:30:00,54.86,54.92,54.83,54.91,47770.0,53.4675,53.526,53.4382,53.5162,47770.0
2024-12-09 14:40:00,54.91,54.92,54.78,54.83,107767.0,53.5162,53.526,53.3895,53.4382,107767.0
2024-12-09 14:50:00,54.83,54.87,54.77,54.79,71205.0,53.4382,53.4772,53.3798,53.3993,71205.0
2024-12-09 15:00:00,54.79,54.83,54.74,54.81,84538.0,53.3993,53.4382,53.3505,53.4188,84538.0
2024-12-09 15:10:00,54.81,54.91,54.81,54.87,71625.0,53.4188,53.5162,53.4188,53.4772,71625.0
2024-12-09 15:20:00,54.87,54.87,54.71,54.72,130371.0,53.4772,53.4772,53.3213,53.331,130371.0
2024-12-09 15:30:00,54.72,54.79,54.69,54.75,147330.0,53.331,53.3993,53.3018,53.3603,147330.0
2024-12-09 15:40:00,54.75,54.82,54.69,54.72,136708.0,53.3603,53.4285,53.3018,53.331,136708.0
2024-12-09 15:50:00,54.73,54.76,54.56,54.7,942498.0,53.3408,53.37,53.1751,53.3115,942498.0
2024-12-10 09:30:00,55.26,55.47,55.0,55.17,176562.0,53.8573,54.062,53.6039,53.7696,176562.0
2024-12-10 09:40:00,55.16,55.25,55.03,55.1,106547.0,53.7599,53.8476,53.6332,53.7014,106547.0
2024-12-10 09:50:00,55.11,55.22,54.93,55.16,99223.0,53.7111,53.8183,53.5357,53.7599,99223.0
2024-12-10 10:00:00,55.16,55.18,54.68,54.91,340429.0,53.7599,53.7794,53.2921,53.5162,340429.0
2024-12-10 10:10:00,54.91,54.96,54.83,54.83,98978.0,53.5162,53.5649,53.4382,53.4382,98978.0
2024-12-10 10:20:00,54.84,54.86,54.79,54.86,92661.0,53.448,53.4675,53.3993,53.4675,92661.0
2024-12-10 10:30:00,54.86,55.06,54.85,54.95,420978.0,53.4675,53.6624,53.4577,53.5552,420978.0
2024-12-10 10:40:00,54.95,55.36,54.94,55.23,206139.0,53.5552,53.9548,53.5455,53.8281,206139.0
2024-12-10 10:50:00,55.26,55.53,55.23,55.48,265806.0,53.8573,54.1205,53.8281,54.0717,265806.0
2024-12-10 11:00:00,55.46,55.5,55.41,55.48,89284.0,54.0523,54.0912,54.0035,54.0717,89284.0
2024-12-10 11:10:00,55.48,55.56,55.32,55.5,109531.0,54.0717,54.1497,53.9158,54.0912,109531.0
2024-12-10 11:20:00,55.49,55.51,55.32,55.4,284153.0,54.0815,54.101,53.9158,53.9938,284153.0
2024-12-10 11:30:00,55.41,55.52,55.37,55.4,89178.0,54.0035,54.1107,53.9645,53.9938,89178.0
2024-12-10 11:40:00,55.41,55.49,55.37,55.42,75586.0,54.0035,54.0815,53.9645,54.0133,75586.0
2024-12-10 11:50:00,55.41,55.45,55.33,55.34,49472.0,54.0035,54.0425,53.9256,53.9353,49472.0
2024-12-10 12:00:00,55.34,55.34,54.99,55.05,190271.0,53.9353,53.9353,53.5942,53.6527,190271.0
2024-12-10 12:10:00,55.09,55.22,54.99,55.03,104858.0,53.6916,53.8183,53.5942,53.6332,104858.0
2024-12-10 12:20:00,55.02,55.08,54.99,55.06,42974.0,53.6234,53.6819,53.5942,53.6624,42974.0
2024-12-10 12:30:00,55.07,55.11,54.97,55.03,122366.0,53.6722,53.7111,53.5747,53.6332,122366.0
2024-12-10 12:40:00,55.03,55.05,54.84,54.9,77989.0,53.6332,53.6527,53.448,53.5065,77989.0
2024-12-10 12:50:00,54.91,55.02,54.88,54.91,70608.0,53.5162,53.6234,53.487,53.5162,70608.0
2024-12-10 13:00:00,54.91,54.92,54.78,54.86,105587.0,53.5162,53.526,53.3895,53.4675,105587.0
2024-12-10 13:10:00,54.87,54.89,54.8,54.82,69331.0,53.4772,53.4967,53.409,53.4285,69331.0
2024-12-10 13:20:00,54.83,54.85,54.65,54.65,216098.0,53.4382,53.4577,53.2628,53.2628,216098.0
2024-12-10 13:30:00,54.62,54.85,54.61,54.82,78850.0,53.2336,53.4577,53.2238,53.4285,78850.0
2024-12-10 13:40:00,54.82,54.97,54.81,54.95,38895.0,53.4285,53.5747,53.4188,53.5552,38895.0
2024-12-10 13:50:00,54.93,54.97,54.87,54.89,36057.0,53.5357,53.5747,53.4772,53.4967,36057.0
2024-12-10 14:00:00,54.89,54.91,54.84,54.9,48919.0,53.4967,53.5162,53.448,53.5065,48919.0
2024-12-10 14:10:00,54.9,54.92,54.84,54.91,44661.0,53.5065,53.526,53.448,53.5162,44661.0
2024-12-10 14:20:00,54.91,54.91,54.83,54.84,82089.0,53.5162,53.5162,53.4382,53.448,82089.0
2024-12-10 14:30:00,54.85,55.0,54.85,55.0,28448.0,53.4577,53.6039,53.4577,53.6039,28448.0
2024-12-10 14:40:00,54.99,55.0,54.79,54.84,168433.0,53.5942,53.6039,53.3993,53.448,168433.0
2024-12-10 14:50:00,54.84,54.93,54.83,54.89,52102.0,53.448,53.5357,53.4382,53.4967,52102.0
2024-12-10 15:00:00,54.9,54.92,54.83,54.85,125403.0,53.5065,53.526,53.4382,53.4577,125403.0
2024-12-10 15:10:00,54.85,54.87,54.78,54.8,94146.0,53.4577,53.4772,53.3895,53.409,94146.0
2024-12-10 15:20:00,54.81,54.94,54.74,54.8,281356.0,53.4188,53.5455,53.3505,53.409,281356.0
2024-12-10 15:30:00,54.8,54.92,54.77,54.88,99216.0,53.409,53.526,53.3798,53.487,99216.0
2024-12-10 15:40:00,54.89,54.91,54.71,54.71,125011.0,53.4967,53.5162,53.3213,53.3213,125011.0
2024-12-10 15:50:00,54.72,54.73,54.4,54.56,479009.0,53.331,53.3408,53.0192,53.1751,479009.0
2024-12-11 09:30:00,54.82,55.09,54.61,54.97,141621.0,53.4285,53.6916,53.2238,53.5747,141621.0
2024-12-11 09:40:00,54.96,55.29,54.96,55.13,111737.0,53.5649,53.8866,53.5649,53.7306,111737.0
2024-12-11 09:50:00,55.11,55.29,55.01,55.23,147632.0,53.7111,53.8866,53.6137,53.8281,147632.0
2024-12-11 10:00:00,55.23,55.35,55.12,55.16,139444.0,53.8281,53.945,53.7209,53.7599,139444.0
2024-12-11 10:10:00,55.18,55.49,55.18,55.41,102563.0,53.7794,54.0815,53.7794,54.0035,102563.0
2024-12-11 10:20:00,55.41,55.57,55.4,55.56,63641.0,54.0035,54.1595,53.9938,54.1497,63641.0
2024-12-11 10:30:00,55.56,55.56,55.24,55.26,318875.0,54.1497,54.1497,53.8378,53.8573,318875.0
2024-12-11 10:40:00,55.24,55.29,55.22,55.28,155774.0,53.8378,53.8866,53.8183,53.8768,155774.0
2024-12-11 10:50:00,55.28,55.57,55.23,55.5,114306.0,53.8768,54.1595,53.8281,54.0912,114306.0
2024-12-11 11:00:00,55.5,55.5,55.31,55.46,165660.0,54.0912,54.0912,53.9061,54.0523,165660.0
2024-12-11 11:10:00,55.45,55.58,55.44,55.55,104978.0,54.0425,54.1692,54.0328,54.14,104978.0
2024-12-11 11:20:00,55.55,55.57,55.45,55.48,132569.0,54.14,54.1595,54.0425,54.0717,132569.0
2024-12-11 11:30:00,55.48,55.5,55.34,55.4,141599.0,54.0717,54.0912,53.9353,53.9938,141599.0
2024-12-11 11:40:00,55.41,55.66,55.4,55.64,75396.0,54.0035,54.2472,53.9938,54.2277,75396.0
2024-12-11 11:50:00,55.63,55.67,55.48,55.5,108748.0,54.2179,54.2569,54.0717,54.0912,108748.0
2024-12-11 12:00:00,55.51,55.51,55.38,55.4,176254.0,54.101,54.101,53.9743,53.9938,176254.0
2024-12-11 12:10:00,55.41,55.43,55.36,55.39,44000.0,54.0035,54.023,53.9548,53.984,44000.0
2024-12-11 12:20:00,55.38,55.41,55.35,55.37,57338.0,53.9743,54.0035,53.945,53.9645,57338.0
2024-12-11 12:30:00,55.38,55.41,55.34,55.35,83499.0,53.9743,54.0035,53.9353,53.945,83499.0
2024-12-11 12:40:00,55.35,55.4,55.33,55.36,71917.0,53.945,53.9938,53.9256,53.9548,71917.0
2024-12-11 12:50:00,55.36,55.38,55.34,55.37,35128.0,53.9548,53.9743,53.9353,53.9645,35128.0
2024-12-11 13:00:00,55.37,55.5,55.36,55.48,90558.0,53.9645,54.0912,53.9548,54.0717,90558.0
2024-12-11 13:10:00,55.49,55.55,55.48,55.55,28543.0,54.0815,54.14,54.0717,54.14,28543.0
2024-12-11 13:20:00,55.55,55.65,55.52,55.63,34021.0,54.14,54.2374,54.1107,54.2179,34021.0
2024-12-11 13:30:00,55.63,55.71,55.59,55.71,79544.0,54.2179,54.2959,54.179,54.2959,79544.0
2024-12-11 13:40:00,55.71,55.77,55.68,55.76,59819.0,54.2959,54.3544,54.2667,54.3446,59819.0
2024-12-11 13:50:00,55.75,55.78,55.7,55.71,36208.0,54.3349,54.3641,54.2862,54.2959,36208.0
2024-12-11 14:00:00,55.71,56.0,55.7,55.98,103565.0,54.2959,54.5785,54.2862,54.5591,103565.0
2024-12-11 14:10:00,55.98,56.06,55.96,56.02,86257.0,54.5591,54.637,54.5396,54.598,86257.0
2024-12-11 14:20:00,56.02,56.04,55.91,55.98,70077.0,54.598,54.6175,54.4908,54.5591,70077.0
2024-12-11 14:30:00,55.98,55.99,55.92,55.99,69102.0,54.5591,54.5688,54.5006,54.5688,69102.0
2024-12-11 14:40:00,55.98,56.04,55.85,55.89,190752.0,54.5591,54.6175,54.4324,54.4713,190752.0
2024-12-11 14:50:00,55.89,55.92,55.72,55.74,80290.0,54.4713,54.5006,54.3057,54.3251,80290.0
2024-12-11 15:00:00,55.74,55.9,55.73,55.85,90182.0,54.3251,54.4811,54.3154,54.4324,90182.0
2024-12-11 15:10:00,55.86,55.86,55.76,55.77,76852.0,54.4421,54.4421,54.3446,54.3544,76852.0
2024-12-11 15:20:00,55.77,55.77,55.62,55.69,96190.0,54.3544,54.3544,54.2082,54.2764,96190.0
2024-12-11 15:30:00,55.68,55.71,55.61,55.7,111914.0,54.2667,54.2959,54.1984,54.2862,111914.0
2024-12-11 15:40:00,55.7,55.7,55.56,55.6,154158.0,54.2862,54.2862,54.1497,54.1887,154158.0
2024-12-11 15:50:00,55.59,55.66,55.39,55.4,586734.0,54.179,54.2472,53.984,53.9938,586734.0
2024-12-12 09:30:00,55.69,55.69,55.2,55.55,108219.0,54.2764,54.2764,53.7989,54.14,108219.0
2024-12-12 09:40:00,55.55,55.72,55.41,55.48,109014.0,54.14,54.3057,54.0035,54.0717,109014.0
2024-12-12 09:50:00,55.48,55.73,55.48,55.68,198876.0,54.0717,54.3154,54.0717,54.2667,198876.0
2024-12-12 10:00:00,55.67,55.67,55.37,55.42,88942.0,54.2569,54.2569,53.9645,54.0133,88942.0
2024-12-12 10:10:00,55.41,55.42,55.14,55.16,118137.0,54.0035,54.0133,53.7404,53.7599,118137.0
2024-12-12 10:20:00,55.17,55.34,55.14,55.31,109698.0,53.7696,53.9353,53.7404,53.9061,109698.0
2024-12-12 10:30:00,55.3,55.43,55.3,55.35,173287.0,53.8963,54.023,53.8963,53.945,173287.0
2024-12-12 10:40:00,55.32,55.38,55.17,55.21,181997.0,53.9158,53.9743,53.7696,53.8086,181997.0
2024-12-12 10:50:00,55.21,55.37,55.18,55.36,65328.0,53.8086,53.9645,53.7794,53.9548,65328.0
2024-12-12 11:00:00,55.35,55.51,55.31,55.34,170536.0,53.945,54.101,53.9061,53.9353,170536.0
2024-12-12 11:10:00,55.34,55.36,55.26,55.33,73896.0,53.9353,53.9548,53.8573,53.9256,73896.0
2024-12-12 11:20:00,55.32,55.35,55.29,55.33,54048.0,53.9158,53.945,53.8866,53.9256,54048.0
2024-12-12 11:30:00,55.34,55.36,55.29,55.3,48176.0,53.9353,53.9548,53.8866,53.8963,48176.0
2024-12-12 11:40:00,55.3,55.5,55.3,55.41,222820.0,53.8963,54.0912,53.8963,54.0035,222820.0
2024-12-12 11:50:00,55.41,55.42,55.31,55.34,122791.0,54.0035,54.0133,53.9061,53.9353,122791.0
2024-12-12 12:00:00,55.34,55.53,55.33,55.51,66487.0,53.9353,54.1205,53.9256,54.101,66487.0
2024-12-12 12:10:00,55.52,55.59,55.47,55.55,63143.0,54.1107,54.179,54.062,54.14,63143.0
2024-12-12 12:20:00,55.55,55.57,55.41,55.41,38039.0,54.14,54.1595,54.0035,54.0035,38039.0
2024-12-12 12:30:00,55.41,55.44,55.39,55.43,35227.0,54.0035,54.0328,53.984,54.023,35227.0
2024-12-12 12:40:00,55.43,55.44,55.3,55.33,101870.0,54.023,54.0328,53.8963,53.9256,101870.0
2024-12-12 12:50:00,55.34,55.36,55.26,55.34,64805.0,53.9353,53.9548,53.8573,53.9353,64805.0
2024-12-12 13:00:00,55.34,55.36,55.29,55.31,62040.0,53.9353,53.9548,53.8866,53.9061,62040.0
2024-12-12 13:10:00,55.29,55.29,55.18,55.21,102106.0,53.8866,53.8866,53.7794,53.8086,102106.0
2024-12-12 13:20:00,55.21,55.28,55.17,55.18,157327.0,53.8086,53.8768,53.7696,53.7794,157327.0
2024-12-12 13:30:00,55.19,55.2,54.89,55.0,204796.0,53.7891,53.7989,53.4967,53.6039,204796.0
2024-12-12 13:40:00,55.0,55.01,54.87,54.97,159177.0,53.6039,53.6137,53.4772,53.5747,159177.0
2024-12-12 13:50:00,54.98,55.01,54.92,54.94,70291.0,53.5844,53.6137,53.526,53.5455,70291.0
2024-12-12 14:00:00,54.95,55.22,54.93,55.15,70659.0,53.5552,53.8183,53.5357,53.7501,70659.0
2024-12-12 14:10:00,55.15,55.15,55.02,55.07,67885.0,53.7501,53.7501,53.6234,53.6722,67885.0
2024-12-12 14:20:00,55.07,55.12,55.02,55.1,62573.0,53.6722,53.7209,53.6234,53.7014,62573.0
2024-12-12 14:30:00,55.11,55.19,55.08,55.19,76740.0,53.7111,53.7891,53.6819,53.7891,76740.0
2024-12-12 14:40:00,55.19,55.19,55.09,55.1,42819.0,53.7891,53.7891,53.6916,53.7014,42819.0
2024-12-12 14:50:00,55.1,55.13,55.07,55.12,55115.0,53.7014,53.7306,53.6722,53.7209,55115.0
2024-12-12 15:00:00,55.12,55.25,55.11,55.25,94084.0,53.7209,53.8476,53.7111,53.8476,94084.0
2024-12-12 15:10:00,55.25,55.25,55.14,55.15,84201.0,53.8476,53.8476,53.7404,53.7501,84201.0
2024-12-12 15:20:00,55.15,55.22,55.14,55.21,73689.0,53.7501,53.8183,53.7404,53.8086,73689.0
2024-12-12 15:30:00,55.2,55.3,55.17,55.25,165428.0,53.7989,53.8963,53.7696,53.8476,165428.0
2024-12-12 15:40:00,55.25,55.26,55.15,55.19,199267.0,53.8476,53.8573,53.7501,53.7891,199267.0
2024-12-12 15:50:00,55.18,55.24,55.16,55.19,718841.0,53.7794,53.8378,53.7599,53.7891,718841.0
2024-12-13 09:30:00,54.88,54.88,54.47,54.64,148048.0,53.9537,53.9537,53.5507,53.7178,148048.0
2024-12-13 09:40:00,54.63,54.7,54.41,54.58,54140.0,53.708,53.7768,53.4917,53.6588,54140.0
2024-12-13 09:50:00,54.58,54.61,54.49,54.54,47826.0,53.6588,53.6883,53.5703,53.6195,47826.0
2024-12-13 10:00:00,54.54,54.58,54.5,54.55,51059.0,53.6195,53.6588,53.5802,53.6293,51059.0
2024-12-13 10:10:00,54.54,54.54,54.42,54.46,45094.0,53.6195,53.6195,53.5015,53.5408,45094.0
2024-12-13 10:20:00,54.46,54.56,54.41,54.55,59203.0,53.5408,53.6391,53.4917,53.6293,59203.0
2024-12-13 10:30:00,54.54,54.59,54.46,54.57,46645.0,53.6195,53.6686,53.5408,53.649,46645.0
2024-12-13 10:40:00,54.55,54.57,54.4,54.47,30664.0,53.6293,53.649,53.4818,53.5507,30664.0
2024-12-13 10:50:00,54.47,54.58,54.44,54.57,40328.0,53.5507,53.6588,53.5212,53.649,40328.0
2024-12-13 11:00:00,54.57,54.77,54.57,54.7,68835.0,53.649,53.8456,53.649,53.7768,68835.0
2024-12-13 11:10:00,54.7,54.7,54.6,54.62,42157.0,53.7768,53.7768,53.6785,53.6981,42157.0
2024-12-13 11:20:00,54.63,54.63,54.56,54.61,31236.0,53.708,53.708,53.6391,53.6883,31236.0
2024-12-13 11:30:00,54.61,54.7,54.59,54.61,40071.0,53.6883,53.7768,53.6686,53.6883,40071.0
2024-12-13 11:40:00,54.6,54.69,54.6,54.64,22072.0,53.6785,53.767,53.6785,53.7178,22072.0
2024-12-13 11:50:00,54.64,54.74,54.64,54.72,37264.0,53.7178,53.8161,53.7178,53.7964,37264.0
2024-12-13 12:00:00,54.72,54.72,54.45,54.45,55117.0,53.7964,53.7964,53.531,53.531,55117.0
2024-12-13 12:10:00,54.44,54.49,54.39,54.42,59411.0,53.5212,53.5703,53.472,53.5015,59411.0
2024-12-13 12:20:00,54.43,54.47,54.38,54.43,84428.0,53.5113,53.5507,53.4622,53.5113,84428.0
2024-12-13 12:30:00,54.42,54.42,54.28,54.29,56734.0,53.5015,53.5015,53.3639,53.3737,56734.0
2024-12-13 12:40:00,54.29,54.33,54.27,54.31,30367.0,53.3737,53.413,53.354,53.3934,30367.0
2024-12-13 12:50:00,54.31,54.38,54.25,54.33,154934.0,53.3934,53.4622,53.3344,53.413,154934.0
2024-12-13 13:00:00,54.32,54.34,54.24,54.24,52464.0,53.4032,53.4229,53.3245,53.3245,52464.0
2024-12-13 13:10:00,54.24,54.34,54.22,54.33,60598.0,53.3245,53.4229,53.3049,53.413,60598.0
2024-12-13 13:20:00,54.34,54.38,54.31,54.36,48521.0,53.4229,53.4622,53.3934,53.4425,48521.0
2024-12-13 13:30:00,54.35,54.36,54.29,54.33,54848.0,53.4327,53.4425,53.3737,53.413,54848.0
2024-12-13 13:40:00,54.33,54.36,54.25,54.27,37588.0,53.413,53.4425,53.3344,53.354,37588.0
2024-12-13 13:50:00,54.27,54.27,54.17,54.19,52845.0,53.354,53.354,53.2557,53.2754,52845.0
2024-12-13 14:00:00,54.2,54.25,54.19,54.25,54407.0,53.2852,53.3344,53.2754,53.3344,54407.0
2024-12-13 14:10:00,54.25,54.25,54.14,54.18,94812.0,53.3344,53.3344,53.2262,53.2656,94812.0
2024-12-13 14:20:00,54.17,54.26,54.14,54.21,64749.0,53.2557,53.3442,53.2262,53.2951,64749.0
2024-12-13 14:30:00,54.22,54.29,54.2,54.28,53252.0,53.3049,53.3737,53.2852,53.3639,53252.0
2024-12-13 14:40:00,54.28,54.31,54.25,54.28,47387.0,53.3639,53.3934,53.3344,53.3639,47387.0
2024-12-13 14:50:00,54.28,54.3,54.21,54.25,57200.0,53.3639,53.3835,53.2951,53.3344,57200.0
2024-12-13 15:00:00,54.25,54.26,54.17,54.18,57970.0,53.3344,53.3442,53.2557,53.2656,57970.0
2024-12-13 15:10:00,54.18,54.23,54.16,54.19,59048.0,53.2656,53.3147,53.2459,53.2754,59048.0
2024-12-13 15:20:00,54.19,54.28,54.16,54.28,79546.0,53.2754,53.3639,53.2459,53.3639,79546.0
2024-12-13 15:30:00,54.28,54.35,54.21,54.32,155350.0,53.3639,53.4327,53.2951,53.4032,155350.0
2024-12-13 15:40:00,54.33,54.4,54.29,54.38,164488.0,53.413,53.4818,53.3737,53.4622,164488.0
2024-12-13 15:50:00,54.39,54.43,54.22,54.43,743326.0,53.472,53.5113,53.3049,53.5113,743326.0
2024-12-16 09:30:00,54.4,54.42,54.06,54.22,125951.0,53.4818,53.5015,53.1476,53.3049,125951.0
2024-12-16 09:40:00,54.2,54.25,54.04,54.19,98155.0,53.2852,53.3344,53.1279,53.2754,98155.0
2024-12-16 09:50:00,54.2,54.33,54.14,54.23,89007.0,53.2852,53.413,53.2262,53.3147,89007.0
2024-12-16 10:00:00,54.23,54.27,54.02,54.15,105082.0,53.3147,53.354,53.1083,53.2361,105082.0
2024-12-16 10:10:00,54.16,54.17,53.95,53.97,118332.0,53.2459,53.2557,53.0394,53.0591,118332.0
2024-12-16 10:20:00,53.97,54.08,53.82,54.01,53574.0,53.0591,53.1672,52.9116,53.0984,53574.0
2024-12-16 10:30:00,54.0,54.07,53.98,54.02,42441.0,53.0886,53.1574,53.0689,53.1083,42441.0
2024-12-16 10:40:00,54.04,54.15,54.02,54.09,46744.0,53.1279,53.2361,53.1083,53.1771,46744.0
2024-12-16 10:50:00,54.09,54.09,53.93,53.94,51309.0,53.1771,53.1771,53.0198,53.0296,51309.0
2024-12-16 11:00:00,53.94,54.0,53.8,53.81,71362.0,53.0296,53.0886,52.892,52.9018,71362.0
2024-12-16 11:10:00,53.8,53.9,53.77,53.81,109515.0,52.892,52.9903,52.8625,52.9018,109515.0
2024-12-16 11:20:00,53.81,53.94,53.79,53.87,57461.0,52.9018,53.0296,52.8821,52.9608,57461.0
2024-12-16 11:30:00,53.87,53.93,53.78,53.79,99946.0,52.9608,53.0198,52.8723,52.8821,99946.0
2024-12-16 11:40:00,53.79,53.9,53.77,53.83,58569.0,52.8821,52.9903,52.8625,52.9215,58569.0
2024-12-16 11:50:00,53.84,53.94,53.84,53.86,50963.0,52.9313,53.0296,52.9313,52.951,50963.0
2024-12-16 12:00:00,53.85,53.91,53.79,53.82,56056.0,52.9411,53.0001,52.8821,52.9116,56056.0
2024-12-16 12:10:00,53.82,53.9,53.8,53.82,78758.0,52.9116,52.9903,52.892,52.9116,78758.0
2024-12-16 12:20:00,53.84,53.95,53.82,53.91,39768.0,52.9313,53.0394,52.9116,53.0001,39768.0
2024-12-16 12:30:00,53.91,53.96,53.88,53.96,67098.0,53.0001,53.0493,52.9706,53.0493,67098.0
2024-12-16 12:40:00,53.97,54.01,53.85,53.87,60529.0,53.0591,53.0984,52.9411,52.9608,60529.0
2024-12-16 12:50:00,53.87,53.91,53.85,53.9,54452.0,52.9608,53.0001,52.9411,52.9903,54452.0
2024-12-16 13:00:00,53.9,53.93,53.84,53.85,76071.0,52.9903,53.0198,52.9313,52.9411,76071.0
2024-12-16 13:10:00,53.85,53.89,53.78,53.88,70443.0,52.9411,52.9805,52.8723,52.9706,70443.0
2024-12-16 13:20:00,53.89,53.96,53.89,53.9,57075.0,52.9805,53.0493,52.9805,52.9903,57075.0
2024-12-16 13:30:00,53.91,53.93,53.87,53.88,49755.0,53.0001,53.0198,52.9608,52.9706,49755.0
2024-12-16 13:40:00,53.88,53.95,53.86,53.87,60713.0,52.9706,53.0394,52.951,52.9608,60713.0
2024-12-16 13:50:00,53.87,53.9,53.76,53.77,69058.0,52.9608,52.9903,52.8526,52.8625,69058.0
2024-12-16 14:00:00,53.77,53.78,53.69,53.78,48864.0,52.8625,52.8723,52.7838,52.8723,48864.0
2024-12-16 14:10:00,53.79,53.85,53.73,53.77,72983.0,52.8821,52.9411,52.8232,52.8625,72983.0
2024-12-16 14:20:00,53.76,53.87,53.76,53.85,46330.0,52.8526,52.9608,52.8526,52.9411,46330.0
2024-12-16 14:30:00,53.85,54.01,53.83,53.98,120822.0,52.9411,53.0984,52.9215,53.0689,120822.0
2024-12-16 14:40:00,53.98,54.0,53.93,53.94,67944.0,53.0689,53.0886,53.0198,53.0296,67944.0
2024-12-16 14:50:00,53.94,54.02,53.93,54.01,82865.0,53.0296,53.1083,53.0198,53.0984,82865.0
2024-12-16 15:00:00,54.01,54.01,53.91,53.97,79439.0,53.0984,53.0984,53.0001,53.0591,79439.0
2024-12-16 15:10:00,53.97,54.0,53.88,53.9,168204.0,53.0591,53.0886,52.9706,52.9903,168204.0
2024-12-16 15:20:00,53.9,53.96,53.87,53.91,76361.0,52.9903,53.0493,52.9608,53.0001,76361.0
2024-12-16 15:30:00,53.91,53.91,53.81,53.86,169283.0,53.0001,53.0001,52.9018,52.951,169283.0
2024-12-16 15:40:00,53.86,53.87,53.78,53.84,162309.0,52.951,52.9608,52.8723,52.9313,162309.0
2024-12-16 15:50:00,53.84,54.01,53.83,53.96,515115.0,52.9313,53.0984,52.9215,53.0493,515115.0
2024-12-17 09:30:00,53.64,53.8,53.03,53.09,133234.0,52.7347,52.892,52.135,52.194,133234.0
2024-12-17 09:40:00,53.11,53.18,52.8,53.18,151789.0,52.2136,52.2824,51.9088,52.2824,151789.0
2024-12-17 09:50:00,53.18,53.46,53.15,53.45,100216.0,52.2824,52.5577,52.2529,52.5479,100216.0
2024-12-17 10:00:00,53.45,53.45,53.21,53.21,77902.0,52.5479,52.5479,52.3119,52.3119,77902.0
2024-12-17 10:10:00,53.22,53.27,53.1,53.18,74674.0,52.3218,52.3709,52.2038,52.2824,74674.0
2024-12-17 10:20:00,53.18,53.32,53.1,53.3,76593.0,52.2824,52.4201,52.2038,52.4004,76593.0
2024-12-17 10:30:00,53.3,53.38,53.24,53.26,87439.0,52.4004,52.4791,52.3414,52.3611,87439.0
2024-12-17 10:40:00,53.26,53.39,53.2,53.35,93428.0,52.3611,52.4889,52.3021,52.4496,93428.0
2024-12-17 10:50:00,53.35,53.52,53.29,53.45,182538.0,52.4496,52.6167,52.3906,52.5479,182538.0
2024-12-17 11:00:00,53.45,53.59,53.42,53.49,101780.0,52.5479,52.6855,52.5184,52.5872,101780.0
2024-12-17 11:10:00,53.51,53.51,53.41,53.45,107537.0,52.6069,52.6069,52.5086,52.5479,107537.0
2024-12-17 11:20:00,53.45,53.53,53.4,53.41,84669.0,52.5479,52.6265,52.4987,52.5086,84669.0
2024-12-17 11:30:00,53.42,53.51,53.4,53.45,55382.0,52.5184,52.6069,52.4987,52.5479,55382.0
2024-12-17 11:40:00,53.44,53.5,53.31,53.39,44037.0,52.538,52.597,52.4102,52.4889,44037.0
2024-12-17 11:50:00,53.41,53.48,53.36,53.4,68479.0,52.5086,52.5774,52.4594,52.4987,68479.0
2024-12-17 12:00:00,53.41,53.41,53.26,53.3,53926.0,52.5086,52.5086,52.3611,52.4004,53926.0
2024-12-17 12:10:00,53.3,53.46,53.28,53.46,78778.0,52.4004,52.5577,52.3807,52.5577,78778.0
2024-12-17 12:20:00,53.46,53.53,53.42,53.43,49480.0,52.5577,52.6265,52.5184,52.5282,49480.0
2024-12-17 12:30:00,53.45,53.57,53.43,53.57,70697.0,52.5479,52.6659,52.5282,52.6659,70697.0
2024-12-17 12:40:00,53.58,53.64,53.52,53.61,36889.0,52.6757,52.7347,52.6167,52.7052,36889.0
2024-12-17 12:50:00,53.6,53.64,53.56,53.58,40395.0,52.6953,52.7347,52.656,52.6757,40395.0
2024-12-17 13:00:00,53.58,53.63,53.49,53.53,46269.0,52.6757,52.7248,52.5872,52.6265,46269.0
2024-12-17 13:10:00,53.53,53.56,53.47,53.52,36404.0,52.6265,52.656,52.5675,52.6167,36404.0
2024-12-17 13:20:00,53.53,53.58,53.5,53.56,47871.0,52.6265,52.6757,52.597,52.656,47871.0
2024-12-17 13:30:00,53.56,53.59,53.53,53.54,31300.0,52.656,52.6855,52.6265,52.6364,31300.0
2024-12-17 13:40:00,53.54,53.56,53.47,53.48,44059.0,52.6364,52.656,52.5675,52.5774,44059.0
2024-12-17 13:50:00,53.49,53.64,53.48,53.64,72326.0,52.5872,52.7347,52.5774,52.7347,72326.0
2024-12-17 14:00:00,53.65,53.66,53.55,53.59,40718.0,52.7445,52.7543,52.6462,52.6855,40718.0
2024-12-17 14:10:00,53.59,53.6,53.46,53.47,52506.0,52.6855,52.6953,52.5577,52.5675,52506.0
2024-12-17 14:20:00,53.46,53.52,53.44,53.5,59032.0,52.5577,52.6167,52.538,52.597,59032.0
2024-12-17 14:30:00,53.5,53.56,53.46,53.54,52710.0,52.597,52.656,52.5577,52.6364,52710.0
2024-12-17 14:40:00,53.53,53.56,53.47,53.48,44714.0,52.6265,52.656,52.5675,52.5774,44714.0
2024-12-17 14:50:00,53.48,53.56,53.46,53.56,49053.0,52.5774,52.656,52.5577,52.656,49053.0
2024-12-17 15:00:00,53.56,53.57,53.5,53.54,93999.0,52.656,52.6659,52.597,52.6364,93999.0
2024-12-17 15:10:00,53.54,53.56,53.49,53.52,89001.0,52.6364,52.656,52.5872,52.6167,89001.0
2024-12-17 15:20:00,53.52,53.56,53.5,53.53,81248.0,52.6167,52.656,52.597,52.6265,81248.0
2024-12-17 15:30:00,53.54,53.71,53.53,53.67,89488.0,52.6364,52.8035,52.6265,52.7642,89488.0
2024-12-17 15:40:00,53.68,53.73,53.64,53.69,152602.0,52.774,52.8232,52.7347,52.7838,152602.0
2024-12-17 15:50:00,53.68,53.81,53.63,53.68,490602.0,52.774,52.9018,52.7248,52.774,490602.0
2024-12-18 09:30:00,53.47,53.82,53.2,53.4,98963.0,52.5675,52.9116,52.3021,52.4987,98963.0
2024-12-18 09:40:00,53.41,53.47,53.24,53.26,105514.0,52.5086,52.5675,52.3414,52.3611,105514.0
2024-12-18 09:50:00,53.26,53.34,53.2,53.32,116453.0,52.3611,52.4397,52.3021,52.4201,116453.0
2024-12-18 10:00:00,53.3,53.3,53.06,53.21,134239.0,52.4004,52.4004,52.1645,52.3119,134239.0
2024-12-18 10:10:00,53.21,53.3,53.16,53.24,84782.0,52.3119,52.4004,52.2628,52.3414,84782.0
2024-12-18 10:20:00,53.24,53.36,53.19,53.33,77336.0,52.3414,52.4594,52.2923,52.4299,77336.0
2024-12-18 10:30:00,53.33,53.46,53.29,53.43,114940.0,52.4299,52.5577,52.3906,52.5282,114940.0
2024-12-18 10:40:00,53.44,53.55,53.42,53.54,120665.0,52.538,52.6462,52.5184,52.6364,120665.0
2024-12-18 10:50:00,53.53,53.57,53.49,53.53,111651.0,52.6265,52.6659,52.5872,52.6265,111651.0
2024-12-18 11:00:00,53.53,53.68,53.5,53.67,138317.0,52.6265,52.774,52.597,52.7642,138317.0
2024-12-18 11:10:00,53.66,53.72,53.62,53.69,78436.0,52.7543,52.8133,52.715,52.7838,78436.0
2024-12-18 11:20:00,53.7,53.72,53.64,53.66,56877.0,52.7937,52.8133,52.7347,52.7543,56877.0
2024-12-18 11:30:00,53.67,53.74,53.58,53.73,105816.0,52.7642,52.833,52.6757,52.8232,105816.0
2024-12-18 11:40:00,53.73,53.74,53.62,53.7,64710.0,52.8232,52.833,52.715,52.7937,64710.0
2024-12-18 11:50:00,53.7,53.75,53.68,53.73,68273.0,52.7937,52.8428,52.774,52.8232,68273.0
2024-12-18 12:00:00,53.72,53.72,53.56,53.57,47801.0,52.8133,52.8133,52.656,52.6659,47801.0
2024-12-18 12:10:00,53.57,53.76,53.57,53.68,135244.0,52.6659,52.8526,52.6659,52.774,135244.0
2024-12-18 12:20:00,53.68,53.74,53.62,53.63,75480.0,52.774,52.833,52.715,52.7248,75480.0
2024-12-18 12:30:00,53.63,53.65,53.57,53.61,52910.0,52.7248,52.7445,52.6659,52.7052,52910.0
2024-12-18 12:40:00,53.61,53.67,53.58,53.65,44705.0,52.7052,52.7642,52.6757,52.7445,44705.0
2024-12-18 12:50:00,53.65,53.65,53.61,53.62,52620.0,52.7445,52.7445,52.7052,52.715,52620.0
2024-12-18 13:00:00,53.62,53.66,53.61,53.66,32229.0,52.715,52.7543,52.7052,52.7543,32229.0
2024-12-18 13:10:00,53.65,53.66,53.56,53.57,67227.0,52.7445,52.7543,52.656,52.6659,67227.0
2024-12-18 13:20:00,53.57,53.59,53.5,53.52,33721.0,52.6659,52.6855,52.597,52.6167,33721.0
2024-12-18 13:30:00,53.52,53.59,53.51,53.55,57917.0,52.6167,52.6855,52.6069,52.6462,57917.0
2024-12-18 13:40:00,53.54,53.55,53.44,53.46,122226.0,52.6364,52.6462,52.538,52.5577,122226.0
2024-12-18 13:50:00,53.46,53.5,53.45,53.5,53688.0,52.5577,52.597,52.5479,52.597,53688.0
2024-12-18 14:00:00,53.49,53.5,53.22,53.24,132582.0,52.5872,52.597,52.3218,52.3414,132582.0
2024-12-18 14:10:00,53.25,53.28,53.09,53.12,84244.0,52.3513,52.3807,52.194,52.2234,84244.0
2024-12-18 14:20:00,53.12,53.19,53.06,53.07,63572.0,52.2234,52.2923,52.1645,52.1743,63572.0
2024-12-18 14:30:00,53.07,53.12,52.87,52.89,103980.0,52.1743,52.2234,51.9777,51.9973,103980.0
2024-12-18 14:40:00,52.89,52.97,52.77,52.8,94886.0,51.9973,52.076,51.8794,51.9088,94886.0
2024-12-18 14:50:00,52.81,52.83,52.57,52.61,198775.0,51.9187,51.9383,51.6827,51.7221,198775.0
2024-12-18 15:00:00,52.62,52.78,52.62,52.67,139395.0,51.7319,51.8892,51.7319,51.781,139395.0
2024-12-18 15:10:00,52.67,52.69,52.48,52.66,235811.0,51.781,51.8007,51.5943,51.7712,235811.0
2024-12-18 15:20:00,52.67,52.86,52.59,52.64,177271.0,51.781,51.9678,51.7024,51.7516,177271.0
2024-12-18 15:30:00,52.64,52.68,52.41,52.42,218403.0,51.7516,51.7909,51.5254,51.5353,218403.0
2024-12-18 15:40:00,52.41,52.41,51.93,52.08,363645.0,51.5254,51.5254,51.0535,51.201,363645.0
2024-12-18 15:50:00,52.09,52.19,51.98,52.0,998347.0,51.2108,51.3091,51.1027,51.1224,998347.0
2024-12-19 09:30:00,52.71,52.88,52.24,52.72,390354.0,51.8204,51.9875,51.3583,51.8302,390354.0
2024-12-19 09:40:00,52.72,52.83,52.63,52.76,99078.0,51.8302,51.9383,51.7417,51.8695,99078.0
2024-12-19 09:50:00,52.74,52.74,52.37,52.42,83332.0,51.8499,51.8499,51.4861,51.5353,83332.0
2024-12-19 10:00:00,52.43,52.43,51.99,52.13,93092.0,51.5451,51.5451,51.1125,51.2502,93092.0
2024-12-19 10:10:00,52.12,52.25,52.0,52.06,87640.0,51.2403,51.3681,51.1224,51.1813,87640.0
2024-12-19 10:20:00,52.06,52.14,51.97,51.99,172165.0,51.1813,51.26,51.0929,51.1125,172165.0
2024-12-19 10:30:00,51.99,52.14,51.89,52.04,82942.0,51.1125,51.26,51.0142,51.1617,82942.0
2024-12-19 10:40:00,52.01,52.25,51.97,52.16,119643.0,51.1322,51.3681,51.0929,51.2797,119643.0
2024-12-19 10:50:00,52.16,52.19,52.02,52.15,55066.0,51.2797,51.3091,51.142,51.2698,55066.0
2024-12-19 11:00:00,52.15,52.15,51.97,52.09,54357.0,51.2698,51.2698,51.0929,51.2108,54357.0
2024-12-19 11:10:00,52.1,52.18,52.03,52.16,82030.0,51.2207,51.2993,51.1518,51.2797,82030.0
2024-12-19 11:20:00,52.15,52.38,52.14,52.38,97006.0,51.2698,51.4959,51.26,51.4959,97006.0
2024-12-19 11:30:00,52.37,52.52,52.35,52.49,127295.0,51.4861,51.6336,51.4664,51.6041,127295.0
2024-12-19 11:40:00,52.48,52.55,52.44,52.45,116226.0,51.5943,51.6631,51.5549,51.5648,116226.0
2024-12-19 11:50:00,52.46,52.47,52.37,52.38,183233.0,51.5746,51.5844,51.4861,51.4959,183233.0
2024-12-19 12:00:00,52.37,52.48,52.28,52.42,155087.0,51.4861,51.5943,51.3976,51.5353,155087.0
2024-12-19 12:10:00,52.43,52.51,52.4,52.5,85356.0,51.5451,51.6237,51.5156,51.6139,85356.0
2024-12-19 12:20:00,52.49,52.49,52.32,52.34,116250.0,51.6041,51.6041,51.437,51.4566,116250.0
2024-12-19 12:30:00,52.34,52.46,52.32,52.45,79622.0,51.4566,51.5746,51.437,51.5648,79622.0
2024-12-19 12:40:00,52.45,52.5,52.35,52.37,70742.0,51.5648,51.6139,51.4664,51.4861,70742.0
2024-12-19 12:50:00,52.35,52.5,52.35,52.47,83687.0,51.4664,51.6139,51.4664,51.5844,83687.0
2024-12-19 13:00:00,52.47,52.57,52.41,52.55,73656.0,51.5844,51.6827,51.5254,51.6631,73656.0
2024-12-19 13:10:00,52.55,52.59,52.47,52.48,57185.0,51.6631,51.7024,51.5844,51.5943,57185.0
2024-12-19 13:20:00,52.48,52.58,52.42,52.58,79026.0,51.5943,51.6926,51.5353,51.6926,79026.0
2024-12-19 13:30:00,52.58,52.66,52.49,52.63,58320.0,51.6926,51.7712,51.6041,51.7417,58320.0
2024-12-19 13:40:00,52.63,52.69,52.54,52.55,90383.0,51.7417,51.8007,51.6532,51.6631,90383.0
2024-12-19 13:50:00,52.55,52.63,52.53,52.62,53595.0,51.6631,51.7417,51.6434,51.7319,53595.0
2024-12-19 14:00:00,52.62,52.62,52.53,52.55,62025.0,51.7319,51.7319,51.6434,51.6631,62025.0
2024-12-19 14:10:00,52.56,52.81,52.53,52.77,129320.0,51.6729,51.9187,51.6434,51.8794,129320.0
2024-12-19 14:20:00,52.76,52.9,52.72,52.78,159012.0,51.8695,52.0072,51.8302,51.8892,159012.0
2024-12-19 14:30:00,52.79,52.94,52.77,52.85,133502.0,51.899,52.0465,51.8794,51.958,133502.0
2024-12-19 14:40:00,52.85,52.9,52.8,52.8,147822.0,51.958,52.0072,51.9088,51.9088,147822.0
2024-12-19 14:50:00,52.8,52.88,52.79,52.8,152314.0,51.9088,51.9875,51.899,51.9088,152314.0
2024-12-19 15:00:00,52.8,52.89,52.76,52.89,166880.0,51.9088,51.9973,51.8695,51.9973,166880.0
2024-12-19 15:10:00,52.89,52.95,52.84,52.88,98794.0,51.9973,52.0563,51.9482,51.9875,98794.0
2024-12-19 15:20:00,52.88,52.95,52.82,52.95,145821.0,51.9875,52.0563,51.9285,52.0563,145821.0
2024-12-19 15:30:00,52.95,52.98,52.67,52.83,153509.0,52.0563,52.0858,51.781,51.9383,153509.0
2024-12-19 15:40:00,52.81,52.94,52.78,52.8,145144.0,51.9187,52.0465,51.8892,51.9088,145144.0
2024-12-19 15:50:00,52.8,52.86,52.46,52.55,741372.0,51.9088,51.9678,51.5746,51.6631,741372.0
2024-12-20 09:30:00,52.48,52.85,52.34,52.85,1147178.0,51.5943,51.958,51.4566,51.958,1147178.0
2024-12-20 09:40:00,52.84,52.84,52.5,52.6,86868.0,51.9482,51.9482,51.6139,51.7122,86868.0
2024-12-20 09:50:00,52.59,52.85,52.57,52.75,83981.0,51.7024,51.958,51.6827,51.8597,83981.0
2024-12-20 10:00:00,52.76,52.86,52.65,52.67,40112.0,51.8695,51.9678,51.7614,51.781,40112.0
2024-12-20 10:10:00,52.68,52.96,52.61,52.95,51694.0,51.7909,52.0661,51.7221,52.0563,51694.0
2024-12-20 10:20:00,52.94,53.08,52.83,53.06,95672.0,52.0465,52.1841,51.9383,52.1645,95672.0
2024-12-20 10:30:00,53.05,53.21,53.04,53.2,85854.0,52.1546,52.3119,52.1448,52.3021,85854.0
2024-12-20 10:40:00,53.19,53.29,53.14,53.24,143302.0,52.2923,52.3906,52.2431,52.3414,143302.0
2024-12-20 10:50:00,53.24,53.28,53.02,53.05,81923.0,52.3414,52.3807,52.1251,52.1546,81923.0
2024-12-20 11:00:00,53.05,53.39,53.04,53.32,95153.0,52.1546,52.4889,52.1448,52.4201,95153.0
2024-12-20 11:10:00,53.32,53.39,53.23,53.25,71469.0,52.4201,52.4889,52.3316,52.3513,71469.0
2024-12-20 11:20:00,53.26,53.29,53.2,53.26,77783.0,52.3611,52.3906,52.3021,52.3611,77783.0
2024-12-20 11:30:00,53.26,53.34,53.2,53.27,79467.0,52.3611,52.4397,52.3021,52.3709,79467.0
2024-12-20 11:40:00,53.27,53.31,53.19,53.22,73597.0,52.3709,52.4102,52.2923,52.3218,73597.0
2024-12-20 11:50:00,53.22,53.37,53.2,53.31,45895.0,52.3218,52.4692,52.3021,52.4102,45895.0
2024-12-20 12:00:00,53.3,53.36,53.27,53.32,32639.0,52.4004,52.4594,52.3709,52.4201,32639.0
2024-12-20 12:10:00,53.32,53.36,53.27,53.28,48505.0,52.4201,52.4594,52.3709,52.3807,48505.0
2024-12-20 12:20:00,53.28,53.37,53.25,53.35,68102.0,52.3807,52.4692,52.3513,52.4496,68102.0
2024-12-20 12:30:00,53.34,53.38,53.26,53.32,54362.0,52.4397,52.4791,52.3611,52.4201,54362.0
2024-12-20 12:40:00,53.33,53.35,53.24,53.3,56263.0,52.4299,52.4496,52.3414,52.4004,56263.0
2024-12-20 12:50:00,53.32,53.39,53.32,53.36,44037.0,52.4201,52.4889,52.4201,52.4594,44037.0
2024-12-20 13:00:00,53.35,53.35,53.24,53.25,55374.0,52.4496,52.4496,52.3414,52.3513,55374.0
2024-12-20 13:10:00,53.25,53.31,53.22,53.27,44377.0,52.3513,52.4102,52.3218,52.3709,44377.0
2024-12-20 13:20:00,53.27,53.27,53.16,53.19,84592.0,52.3709,52.3709,52.2628,52.2923,84592.0
2024-12-20 13:30:00,53.2,53.27,53.13,53.19,72509.0,52.3021,52.3709,52.2333,52.2923,72509.0
2024-12-20 13:40:00,53.2,53.34,53.2,53.3,33369.0,52.3021,52.4397,52.3021,52.4004,33369.0
2024-12-20 13:50:00,53.3,53.37,53.23,53.25,44341.0,52.4004,52.4692,52.3316,52.3513,44341.0
2024-12-20 14:00:00,53.24,53.25,53.19,53.25,43993.0,52.3414,52.3513,52.2923,52.3513,43993.0
2024-12-20 14:10:00,53.26,53.27,53.22,53.25,48999.0,52.3611,52.3709,52.3218,52.3513,48999.0
2024-12-20 14:20:00,53.25,53.44,53.25,53.37,114218.0,52.3513,52.538,52.3513,52.4692,114218.0
2024-12-20 14:30:00,53.38,53.42,53.36,53.37,134535.0,52.4791,52.5184,52.4594,52.4692,134535.0
2024-12-20 14:40:00,53.35,53.42,53.28,53.42,67732.0,52.4496,52.5184,52.3807,52.5184,67732.0
2024-12-20 14:50:00,53.42,53.49,53.37,53.45,142856.0,52.5184,52.5872,52.4692,52.5479,142856.0
2024-12-20 15:00:00,53.45,53.51,53.43,53.44,59705.0,52.5479,52.6069,52.5282,52.538,59705.0
2024-12-20 15:10:00,53.44,53.48,53.38,53.4,98052.0,52.538,52.5774,52.4791,52.4987,98052.0
2024-12-20 15:20:00,53.4,53.46,53.3,53.33,158422.0,52.4987,52.5577,52.4004,52.4299,158422.0
2024-12-20 15:30:00,53.33,53.41,53.13,53.41,244294.0,52.4299,52.5086,52.2333,52.5086,244294.0
2024-12-20 15:40:00,53.41,53.66,53.4,53.64,248935.0,52.5086,52.7543,52.4987,52.7347,248935.0
2024-12-20 15:50:00,53.63,53.63,53.38,53.49,666410.0,52.7248,52.7248,52.4791,52.5872,666410.0
2024-12-23 09:30:00,53.35,53.86,53.19,53.22,226794.0,52.4496,52.951,52.2923,52.3218,226794.0
2024-12-23 09:40:00,53.22,53.34,53.1,53.15,106016.0,52.3218,52.4397,52.2038,52.2529,106016.0
2024-12-23 09:50:00,53.1,53.16,52.95,52.99,83210.0,52.2038,52.2628,52.0563,52.0956,83210.0
2024-12-23 10:00:00,52.94,52.97,52.73,52.88,91097.0,52.0465,52.076,51.84,51.9875,91097.0
2024-12-23 10:10:00,52.87,53.33,52.84,53.31,69654.0,51.9777,52.4299,51.9482,52.4102,69654.0
2024-12-23 10:20:00,53.31,53.42,53.18,53.29,46339.0,52.4102,52.5184,52.2824,52.3906,46339.0
2024-12-23 10:30:00,53.29,53.32,53.13,53.17,53047.0,52.3906,52.4201,52.2333,52.2726,53047.0
2024-12-23 10:40:00,53.16,53.19,53.07,53.11,48437.0,52.2628,52.2923,52.1743,52.2136,48437.0
2024-12-23 10:50:00,53.11,53.21,53.08,53.18,44403.0,52.2136,52.3119,52.1841,52.2824,44403.0
2024-12-23 11:00:00,53.17,53.37,53.17,53.28,49085.0,52.2726,52.4692,52.2726,52.3807,49085.0
2024-12-23 11:10:00,53.28,53.44,53.28,53.43,64620.0,52.3807,52.538,52.3807,52.5282,64620.0
2024-12-23 11:20:00,53.43,53.49,53.4,53.43,40025.0,52.5282,52.5872,52.4987,52.5282,40025.0
2024-12-23 11:30:00,53.44,53.51,53.42,53.46,21587.0,52.538,52.6069,52.5184,52.5577,21587.0
2024-12-23 11:40:00,53.47,53.66,53.45,53.66,48618.0,52.5675,52.7543,52.5479,52.7543,48618.0
2024-12-23 11:50:00,53.66,53.77,53.64,53.75,60267.0,52.7543,52.8625,52.7347,52.8428,60267.0
2024-12-23 12:00:00,53.76,53.8,53.69,53.69,75618.0,52.8526,52.892,52.7838,52.7838,75618.0
2024-12-23 12:10:00,53.69,53.78,53.66,53.75,123694.0,52.7838,52.8723,52.7543,52.8428,123694.0
2024-12-23 12:20:00,53.76,53.85,53.7,53.8,40131.0,52.8526,52.9411,52.7937,52.892,40131.0
2024-12-23 12:30:00,53.8,53.85,53.73,53.83,60353.0,52.892,52.9411,52.8232,52.9215,60353.0
2024-12-23 12:40:00,53.83,53.84,53.76,53.79,30527.0,52.9215,52.9313,52.8526,52.8821,30527.0
2024-12-23 12:50:00,53.8,53.84,53.78,53.8,22461.0,52.892,52.9313,52.8723,52.892,22461.0
2024-12-23 13:00:00,53.8,53.87,53.79,53.84,30557.0,52.892,52.9608,52.8821,52.9313,30557.0
2024-12-23 13:10:00,53.84,53.92,53.81,53.87,46243.0,52.9313,53.0099,52.9018,52.9608,46243.0
2024-12-23 13:20:00,53.84,53.91,53.82,53.89,37351.0,52.9313,53.0001,52.9116,52.9805,37351.0
2024-12-23 13:30:00,53.9,53.99,53.86,53.96,39467.0,52.9903,53.0788,52.951,53.0493,39467.0
2024-12-23 13:40:00,53.97,53.98,53.88,53.93,49956.0,53.0591,53.0689,52.9706,53.0198,49956.0
2024-12-23 13:50:00,53.93,53.95,53.86,53.88,33052.0,53.0198,53.0394,52.951,52.9706,33052.0
2024-12-23 14:00:00,53.86,53.89,53.81,53.89,50771.0,52.951,52.9805,52.9018,52.9805,50771.0
2024-12-23 14:10:00,53.89,53.89,53.84,53.85,40729.0,52.9805,52.9805,52.9313,52.9411,40729.0
2024-12-23 14:20:00,53.85,53.85,53.7,53.76,44969.0,52.9411,52.9411,52.7937,52.8526,44969.0
2024-12-23 14:30:00,53.76,53.77,53.71,53.73,37898.0,52.8526,52.8625,52.8035,52.8232,37898.0
2024-12-23 14:40:00,53.74,53.77,53.7,53.71,65856.0,52.833,52.8625,52.7937,52.8035,65856.0
2024-12-23 14:50:00,53.72,53.77,53.68,53.72,46755.0,52.8133,52.8625,52.774,52.8133,46755.0
2024-12-23 15:00:00,53.71,53.81,53.66,53.72,86029.0,52.8035,52.9018,52.7543,52.8133,86029.0
2024-12-23 15:10:00,53.72,53.79,53.67,53.68,59399.0,52.8133,52.8821,52.7642,52.774,59399.0
2024-12-23 15:20:00,53.68,53.73,53.63,53.7,78297.0,52.774,52.8232,52.7248,52.7937,78297.0
2024-12-23 15:30:00,53.71,54.0,53.7,54.0,139680.0,52.8035,53.0886,52.7937,53.0886,139680.0
2024-12-23 15:40:00,53.97,54.05,53.89,53.93,181765.0,53.0591,53.1378,52.9805,53.0198,181765.0
2024-12-23 15:50:00,53.93,54.11,53.92,54.02,450939.0,53.0198,53.1967,53.0099,53.1083,450939.0
2024-12-24 09:30:00,54.36,54.51,54.07,54.11,99582.0,53.4425,53.59,53.1574,53.1967,99582.0
2024-12-24 09:40:00,54.12,54.24,54.06,54.15,74276.0,53.2066,53.3245,53.1476,53.2361,74276.0
2024-12-24 09:50:00,54.16,54.16,54.01,54.04,89358.0,53.2459,53.2459,53.0984,53.1279,89358.0
2024-12-24 10:00:00,54.05,54.12,53.97,54.0,60058.0,53.1378,53.2066,53.0591,53.0886,60058.0
2024-12-24 10:10:00,54.01,54.17,54.0,54.16,58981.0,53.0984,53.2557,53.0886,53.2459,58981.0
2024-12-24 10:20:00,54.17,54.19,54.12,54.16,32175.0,53.2557,53.2754,53.2066,53.2459,32175.0
2024-12-24 10:30:00,54.15,54.26,54.09,54.25,89884.0,53.2361,53.3442,53.1771,53.3344,89884.0
2024-12-24 10:40:00,54.26,54.36,54.26,54.31,66396.0,53.3442,53.4425,53.3442,53.3934,66396.0
2024-12-24 10:50:00,54.3,54.45,54.28,54.42,59978.0,53.3835,53.531,53.3639,53.5015,59978.0
2024-12-24 11:00:00,54.4,54.41,54.3,54.35,37176.0,53.4818,53.4917,53.3835,53.4327,37176.0
2024-12-24 11:10:00,54.35,54.35,54.27,54.34,26324.0,53.4327,53.4327,53.354,53.4229,26324.0
2024-12-24 11:20:00,54.35,54.36,54.29,54.33,34306.0,53.4327,53.4425,53.3737,53.413,34306.0
2024-12-24 11:30:00,54.34,54.36,54.26,54.27,52034.0,53.4229,53.4425,53.3442,53.354,52034.0
2024-12-24 11:40:00,54.29,54.36,54.28,54.34,22405.0,53.3737,53.4425,53.3639,53.4229,22405.0
2024-12-24 11:50:00,54.33,54.43,54.33,54.33,61888.0,53.413,53.5113,53.413,53.413,61888.0
2024-12-24 12:00:00,54.32,54.44,54.32,54.44,20602.0,53.4032,53.5212,53.4032,53.5212,20602.0
2024-12-24 12:10:00,54.44,54.51,54.43,54.5,26966.0,53.5212,53.59,53.5113,53.5802,26966.0
2024-12-24 12:20:00,54.5,54.58,54.49,54.54,38970.0,53.5802,53.6588,53.5703,53.6195,38970.0
2024-12-24 12:30:00,54.54,54.55,54.42,54.55,41365.0,53.6195,53.6293,53.5015,53.6293,41365.0
2024-12-24 12:40:00,54.55,54.58,54.5,54.54,52030.0,53.6293,53.6588,53.5802,53.6195,52030.0
2024-12-24 12:50:00,54.55,54.6,54.46,54.59,167500.0,53.6293,53.6785,53.5408,53.6686,167500.0
2024-12-26 09:30:00,54.64,54.64,54.09,54.14,172379.0,53.7178,53.7178,53.1771,53.2262,172379.0
2024-12-26 09:40:00,54.17,54.24,54.08,54.19,34819.0,53.2557,53.3245,53.1672,53.2754,34819.0
2024-12-26 09:50:00,54.16,54.19,53.94,54.01,40146.0,53.2459,53.2754,53.0296,53.0984,40146.0
2024-12-26 10:00:00,54.0,54.0,53.86,53.86,48499.0,53.0886,53.0886,52.951,52.951,48499.0
2024-12-26 10:10:00,53.87,54.01,53.87,53.91,57377.0,52.9608,53.0984,52.9608,53.0001,57377.0
2024-12-26 10:20:00,53.91,54.0,53.85,53.86,51685.0,53.0001,53.0886,52.9411,52.951,51685.0
2024-12-26 10:30:00,53.85,53.88,53.76,53.77,37080.0,52.9411,52.9706,52.8526,52.8625,37080.0
2024-12-26 10:40:00,53.77,53.91,53.7,53.91,25411.0,52.8625,53.0001,52.7937,53.0001,25411.0
2024-12-26 10:50:00,53.91,53.93,53.87,53.87,40393.0,53.0001,53.0198,52.9608,52.9608,40393.0
2024-12-26 11:00:00,53.88,53.91,53.84,53.85,39588.0,52.9706,53.0001,52.9313,52.9411,39588.0
2024-12-26 11:10:00,53.87,53.91,53.83,53.88,21049.0,52.9608,53.0001,52.9215,52.9706,21049.0
2024-12-26 11:20:00,53.88,53.88,53.76,53.78,24270.0,52.9706,52.9706,52.8526,52.8723,24270.0
2024-12-26 11:30:00,53.77,53.8,53.71,53.72,18475.0,52.8625,52.892,52.8035,52.8133,18475.0
2024-12-26 11:40:00,53.73,53.82,53.73,53.8,16355.0,52.8232,52.9116,52.8232,52.892,16355.0
2024-12-26 11:50:00,53.81,53.88,53.79,53.85,34894.0,52.9018,52.9706,52.8821,52.9411,34894.0
2024-12-26 12:00:00,53.85,53.88,53.79,53.82,16783.0,52.9411,52.9706,52.8821,52.9116,16783.0
2024-12-26 12:10:00,53.83,53.86,53.81,53.85,28329.0,52.9215,52.951,52.9018,52.9411,28329.0
2024-12-26 12:20:00,53.86,53.88,53.81,53.82,17496.0,52.951,52.9706,52.9018,52.9116,17496.0
2024-12-26 12:30:00,53.81,53.9,53.8,53.84,20759.0,52.9018,52.9903,52.892,52.9313,20759.0
2024-12-26 12:40:00,53.84,53.84,53.74,53.78,23088.0,52.9313,52.9313,52.833,52.8723,23088.0
2024-12-26 12:50:00,53.78,53.8,53.73,53.76,16112.0,52.8723,52.892,52.8232,52.8526,16112.0
2024-12-26 13:00:00,53.75,53.83,53.73,53.8,16687.0,52.8428,52.9215,52.8232,52.892,16687.0
2024-12-26 13:10:00,53.78,53.9,53.75,53.9,22400.0,52.8723,52.9903,52.8428,52.9903,22400.0
2024-12-26 13:20:00,53.9,53.9,53.78,53.81,23418.0,52.9903,52.9903,52.8723,52.9018,23418.0
2024-12-26 13:30:00,53.81,53.83,53.75,53.8,20472.0,52.9018,52.9215,52.8428,52.892,20472.0
2024-12-26 13:40:00,53.8,53.82,53.73,53.79,20444.0,52.892,52.9116,52.8232,52.8821,20444.0
2024-12-26 13:50:00,53.79,53.87,53.78,53.86,28471.0,52.8821,52.9608,52.8723,52.951,28471.0
2024-12-26 14:00:00,53.86,53.94,53.82,53.83,45019.0,52.951,53.0296,52.9116,52.9215,45019.0
2024-12-26 14:10:00,53.83,53.85,53.78,53.8,35317.0,52.9215,52.9411,52.8723,52.892,35317.0
2024-12-26 14:20:00,53.79,53.82,53.74,53.77,29710.0,52.8821,52.9116,52.833,52.8625,29710.0
2024-12-26 14:30:00,53.77,53.8,53.75,53.8,22692.0,52.8625,52.892,52.8428,52.892,22692.0
2024-12-26 14:40:00,53.8,53.83,53.73,53.82,27394.0,52.892,52.9215,52.8232,52.9116,27394.0
2024-12-26 14:50:00,53.82,53.85,53.79,53.82,32160.0,52.9116,52.9411,52.8821,52.9116,32160.0
2024-12-26 15:00:00,53.82,53.9,53.8,53.89,35115.0,52.9116,52.9903,52.892,52.9805,35115.0
2024-12-26 15:10:00,53.89,53.9,53.77,53.8,43473.0,52.9805,52.9903,52.8625,52.892,43473.0
2024-12-26 15:20:00,53.8,53.84,53.76,53.83,47337.0,52.892,52.9313,52.8526,52.9215,47337.0
2024-12-26 15:30:00,53.84,53.86,53.77,53.83,59323.0,52.9313,52.951,52.8625,52.9215,59323.0
2024-12-26 15:40:00,53.83,53.89,53.82,53.86,101948.0,52.9215,52.9805,52.9116,52.951,101948.0
2024-12-26 15:50:00,53.85,54.04,53.83,53.94,356923.0,52.9411,53.1279,52.9215,53.0296,356923.0
2024-12-27 09:30:00,53.78,53.96,53.66,53.93,78511.0,52.8723,53.0493,52.7543,53.0198,78511.0
2024-12-27 09:40:00,53.91,54.25,53.9,54.15,39522.0,53.0001,53.3344,52.9903,53.2361,39522.0
2024-12-27 09:50:00,54.14,54.3,54.08,54.23,60951.0,53.2262,53.3835,53.1672,53.3147,60951.0
2024-12-27 10:00:00,54.22,54.23,54.06,54.17,69348.0,53.3049,53.3147,53.1476,53.2557,69348.0
2024-12-27 10:10:00,54.18,54.2,53.99,54.05,64451.0,53.2656,53.2852,53.0788,53.1378,64451.0
2024-12-27 10:20:00,54.07,54.23,54.03,54.16,69575.0,53.1574,53.3147,53.1181,53.2459,69575.0
2024-12-27 10:30:00,54.15,54.17,54.06,54.14,42784.0,53.2361,53.2557,53.1476,53.2262,42784.0
2024-12-27 10:40:00,54.14,54.25,54.04,54.24,32861.0,53.2262,53.3344,53.1279,53.3245,32861.0
2024-12-27 10:50:00,54.24,54.3,54.19,54.21,38119.0,53.3245,53.3835,53.2754,53.2951,38119.0
2024-12-27 11:00:00,54.21,54.21,54.02,54.05,29129.0,53.2951,53.2951,53.1083,53.1378,29129.0
2024-12-27 11:10:00,54.06,54.07,53.95,53.98,48391.0,53.1476,53.1574,53.0394,53.0689,48391.0
2024-12-27 11:20:00,53.98,54.1,53.97,54.1,23961.0,53.0689,53.1869,53.0591,53.1869,23961.0
2024-12-27 11:30:00,54.08,54.08,54.01,54.02,21285.0,53.1672,53.1672,53.0984,53.1083,21285.0
2024-12-27 11:40:00,54.03,54.06,53.88,53.89,23668.0,53.1181,53.1476,52.9706,52.9805,23668.0
2024-12-27 11:50:00,53.89,53.9,53.79,53.79,29280.0,52.9805,52.9903,52.8821,52.8821,29280.0
2024-12-27 12:00:00,53.8,53.81,53.65,53.71,38613.0,52.892,52.9018,52.7445,52.8035,38613.0
2024-12-27 12:10:00,53.71,53.77,53.64,53.76,21897.0,52.8035,52.8625,52.7347,52.8526,21897.0
2024-12-27 12:20:00,53.75,53.87,53.7,53.87,39979.0,52.8428,52.9608,52.7937,52.9608,39979.0
2024-12-27 12:30:00,53.87,53.89,53.72,53.76,34777.0,52.9608,52.9805,52.8133,52.8526,34777.0
2024-12-27 12:40:00,53.77,53.79,53.66,53.68,25950.0,52.8625,52.8821,52.7543,52.774,25950.0
2024-12-27 12:50:00,53.7,53.78,53.68,53.76,14581.0,52.7937,52.8723,52.774,52.8526,14581.0
2024-12-27 13:00:00,53.78,53.89,53.78,53.84,44728.0,52.8723,52.9805,52.8723,52.9313,44728.0
2024-12-27 13:10:00,53.83,53.83,53.77,53.78,25793.0,52.9215,52.9215,52.8625,52.8723,25793.0
2024-12-27 13:20:00,53.77,53.79,53.72,53.76,19384.0,52.8625,52.8821,52.8133,52.8526,19384.0
2024-12-27 13:30:00,53.77,53.83,53.75,53.76,25854.0,52.8625,52.9215,52.8428,52.8526,25854.0
2024-12-27 13:40:00,53.78,53.83,53.73,53.83,25259.0,52.8723,52.9215,52.8232,52.9215,25259.0
2024-12-27 13:50:00,53.83,53.85,53.75,53.76,27477.0,52.9215,52.9411,52.8428,52.8526,27477.0
2024-12-27 14:00:00,53.76,53.89,53.72,53.88,42883.0,52.8526,52.9805,52.8133,52.9706,42883.0
2024-12-27 14:10:00,53.88,53.93,53.87,53.91,24378.0,52.9706,53.0198,52.9608,53.0001,24378.0
2024-12-27 14:20:00,53.92,53.92,53.84,53.86,30601.0,53.0099,53.0099,52.9313,52.951,30601.0
2024-12-27 14:30:00,53.85,53.91,53.81,53.89,32113.0,52.9411,53.0001,52.9018,52.9805,32113.0
2024-12-27 14:40:00,53.89,53.95,53.87,53.91,31082.0,52.9805,53.0394,52.9608,53.0001,31082.0
2024-12-27 14:50:00,53.91,53.96,53.87,53.9,48373.0,53.0001,53.0493,52.9608,52.9903,48373.0
2024-12-27 15:00:00,53.9,53.91,53.76,53.83,33094.0,52.9903,53.0001,52.8526,52.9215,33094.0
2024-12-27 15:10:00,53.83,53.84,53.71,53.78,62489.0,52.9215,52.9313,52.8035,52.8723,62489.0
2024-12-27 15:20:00,53.79,53.84,53.73,53.83,45338.0,52.8821,52.9313,52.8232,52.9215,45338.0
2024-12-27 15:30:00,53.82,53.87,53.79,53.79,47522.0,52.9116,52.9608,52.8821,52.8821,47522.0
2024-12-27 15:40:00,53.79,53.92,53.74,53.91,68455.0,52.8821,53.0099,52.833,53.0001,68455.0
2024-12-27 15:50:00,53.92,54.05,53.9,53.95,296719.0,53.0099,53.1378,52.9903,53.0394,296719.0
2024-12-30 09:30:00,53.84,53.93,53.52,53.67,182407.0,52.9313,53.0198,52.6167,52.7642,182407.0
2024-12-30 09:40:00,53.68,53.7,53.45,53.56,53608.0,52.774,52.7937,52.5479,52.656,53608.0
2024-12-30 09:50:00,53.53,53.67,53.45,53.54,46734.0,52.6265,52.7642,52.5479,52.6364,46734.0
2024-12-30 10:00:00,53.53,53.54,53.32,53.34,87364.0,52.6265,52.6364,52.4201,52.4397,87364.0
2024-12-30 10:10:00,53.34,53.54,53.23,53.53,77199.0,52.4397,52.6364,52.3316,52.6265,77199.0
2024-12-30 10:20:00,53.54,53.56,53.4,53.55,47707.0,52.6364,52.656,52.4987,52.6462,47707.0
2024-12-30 10:30:00,53.54,53.73,53.53,53.72,51596.0,52.6364,52.8232,52.6265,52.8133,51596.0
2024-12-30 10:40:00,53.7,53.82,53.7,53.75,62107.0,52.7937,52.9116,52.7937,52.8428,62107.0
2024-12-30 10:50:00,53.76,54.06,53.76,54.05,83144.0,52.8526,53.1476,52.8526,53.1378,83144.0
2024-12-30 11:00:00,54.05,54.21,54.0,54.21,83180.0,53.1378,53.2951,53.0886,53.2951,83180.0
2024-12-30 11:10:00,54.21,54.29,54.16,54.25,64009.0,53.2951,53.3737,53.2459,53.3344,64009.0
2024-12-30 11:20:00,54.24,54.3,54.23,54.27,77190.0,53.3245,53.3835,53.3147,53.354,77190.0
2024-12-30 11:30:00,54.27,54.36,54.22,54.35,77128.0,53.354,53.4425,53.3049,53.4327,77128.0
2024-12-30 11:40:00,54.35,54.44,54.34,54.37,70383.0,53.4327,53.5212,53.4229,53.4524,70383.0
2024-12-30 11:50:00,54.37,54.46,54.32,54.44,77570.0,53.4524,53.5408,53.4032,53.5212,77570.0
2024-12-30 12:00:00,54.44,54.53,54.42,54.43,61052.0,53.5212,53.6097,53.5015,53.5113,61052.0
2024-12-30 12:10:00,54.43,54.5,54.41,54.5,50668.0,53.5113,53.5802,53.4917,53.5802,50668.0
2024-12-30 12:20:00,54.5,54.51,54.38,54.44,55626.0,53.5802,53.59,53.4622,53.5212,55626.0
2024-12-30 12:30:00,54.43,54.49,54.42,54.43,39956.0,53.5113,53.5703,53.5015,53.5113,39956.0
2024-12-30 12:40:00,54.43,54.5,54.42,54.48,30222.0,53.5113,53.5802,53.5015,53.5605,30222.0
2024-12-30 12:50:00,54.49,54.51,54.34,54.45,32405.0,53.5703,53.59,53.4229,53.531,32405.0
2024-12-30 13:00:00,54.43,54.44,54.33,54.41,38392.0,53.5113,53.5212,53.413,53.4917,38392.0
2024-12-30 13:10:00,54.4,54.48,54.4,54.44,35348.0,53.4818,53.5605,53.4818,53.5212,35348.0
2024-12-30 13:20:00,54.45,54.5,54.4,54.44,53535.0,53.531,53.5802,53.4818,53.5212,53535.0
2024-12-30 13:30:00,54.44,54.53,54.4,54.52,105410.0,53.5212,53.6097,53.4818,53.5998,105410.0
2024-12-30 13:40:00,54.53,54.57,54.47,54.48,30033.0,53.6097,53.649,53.5507,53.5605,30033.0
2024-12-30 13:50:00,54.47,54.49,54.41,54.44,28536.0,53.5507,53.5703,53.4917,53.5212,28536.0
2024-12-30 14:00:00,54.42,54.44,54.35,54.38,36341.0,53.5015,53.5212,53.4327,53.4622,36341.0
2024-12-30 14:10:00,54.39,54.41,54.34,54.36,36681.0,53.472,53.4917,53.4229,53.4425,36681.0
2024-12-30 14:20:00,54.36,54.39,54.32,54.37,45437.0,53.4425,53.472,53.4032,53.4524,45437.0
2024-12-30 14:30:00,54.37,54.4,54.31,54.32,40367.0,53.4524,53.4818,53.3934,53.4032,40367.0
2024-12-30 14:40:00,54.32,54.34,54.26,54.29,67048.0,53.4032,53.4229,53.3442,53.3737,67048.0
2024-12-30 14:50:00,54.29,54.34,54.28,54.34,38859.0,53.3737,53.4229,53.3639,53.4229,38859.0
2024-12-30 15:00:00,54.33,54.34,54.2,54.28,54026.0,53.413,53.4229,53.2852,53.3639,54026.0
2024-12-30 15:10:00,54.28,54.4,54.27,54.38,52214.0,53.3639,53.4818,53.354,53.4622,52214.0
2024-12-30 15:20:00,54.39,54.39,54.28,54.28,42828.0,53.472,53.472,53.3639,53.3639,42828.0
2024-12-30 15:30:00,54.28,54.3,54.22,54.3,58190.0,53.3639,53.3835,53.3049,53.3835,58190.0
2024-12-30 15:40:00,54.29,54.36,54.2,54.34,75055.0,53.3737,53.4425,53.2852,53.4229,75055.0
2024-12-30 15:50:00,54.33,54.38,54.16,54.16,238932.0,53.413,53.4622,53.2459,53.2459,238932.0
2024-12-31 09:30:00,54.29,54.43,54.16,54.35,63819.0,53.3737,53.5113,53.2459,53.4327,63819.0
2024-12-31 09:40:00,54.37,54.41,54.25,54.31,33021.0,53.4524,53.4917,53.3344,53.3934,33021.0
2024-12-31 09:50:00,54.32,54.44,54.27,54.4,25866.0,53.4032,53.5212,53.354,53.4818,25866.0
2024-12-31 10:00:00,54.41,54.57,54.36,54.36,39249.0,53.4917,53.649,53.4425,53.4425,39249.0
2024-12-31 10:10:00,54.33,54.37,54.25,54.3,22354.0,53.413,53.4524,53.3344,53.3835,22354.0
2024-12-31 10:20:00,54.3,54.37,54.22,54.27,33928.0,53.3835,53.4524,53.3049,53.354,33928.0
2024-12-31 10:30:00,54.28,54.35,54.18,54.25,36130.0,53.3639,53.4327,53.2656,53.3344,36130.0
2024-12-31 10:40:00,54.26,54.26,54.12,54.22,54881.0,53.3442,53.3442,53.2066,53.3049,54881.0
2024-12-31 10:50:00,54.23,54.26,54.14,54.19,37271.0,53.3147,53.3442,53.2262,53.2754,37271.0
2024-12-31 11:00:00,54.2,54.29,54.09,54.28,28193.0,53.2852,53.3737,53.1771,53.3639,28193.0
2024-12-31 11:10:00,54.27,54.29,54.2,54.21,23373.0,53.354,53.3737,53.2852,53.2951,23373.0
2024-12-31 11:20:00,54.2,54.28,54.15,54.2,29721.0,53.2852,53.3639,53.2361,53.2852,29721.0
2024-12-31 11:30:00,54.19,54.19,54.0,54.01,34953.0,53.2754,53.2754,53.0886,53.0984,34953.0
2024-12-31 11:40:00,54.01,54.09,53.99,54.06,28435.0,53.0984,53.1771,53.0788,53.1476,28435.0
2024-12-31 11:50:00,54.06,54.11,54.05,54.07,21809.0,53.1476,53.1967,53.1378,53.1574,21809.0
2024-12-31 12:00:00,54.07,54.14,54.02,54.1,28758.0,53.1574,53.2262,53.1083,53.1869,28758.0
2024-12-31 12:10:00,54.11,54.15,54.06,54.15,22373.0,53.1967,53.2361,53.1476,53.2361,22373.0
2024-12-31 12:20:00,54.15,54.16,54.08,54.13,51041.0,53.2361,53.2459,53.1672,53.2164,51041.0
2024-12-31 12:30:00,54.14,54.15,54.04,54.05,17932.0,53.2262,53.2361,53.1279,53.1378,17932.0
2024-12-31 12:40:00,54.05,54.14,54.04,54.1,31892.0,53.1378,53.2262,53.1279,53.1869,31892.0
2024-12-31 12:50:00,54.1,54.21,54.09,54.2,31916.0,53.1869,53.2951,53.1771,53.2852,31916.0
2024-12-31 13:00:00,54.2,54.23,54.18,54.2,23260.0,53.2852,53.3147,53.2656,53.2852,23260.0
2024-12-31 13:10:00,54.2,54.21,54.08,54.09,24628.0,53.2852,53.2951,53.1672,53.1771,24628.0
2024-12-31 13:20:00,54.08,54.09,54.02,54.05,24915.0,53.1672,53.1771,53.1083,53.1378,24915.0
2024-12-31 13:30:00,54.05,54.12,54.04,54.1,15302.0,53.1378,53.2066,53.1279,53.1869,15302.0
2024-12-31 13:40:00,54.11,54.2,54.1,54.18,19373.0,53.1967,53.2852,53.1869,53.2656,19373.0
2024-12-31 13:50:00,54.18,54.21,54.11,54.12,13890.0,53.2656,53.2951,53.1967,53.2066,13890.0
2024-12-31 14:00:00,54.11,54.21,54.08,54.18,24513.0,53.1967,53.2951,53.1672,53.2656,24513.0
2024-12-31 14:10:00,54.18,54.28,54.18,54.19,19358.0,53.2656,53.3639,53.2656,53.2754,19358.0
2024-12-31 14:20:00,54.19,54.19,54.12,54.13,21289.0,53.2754,53.2754,53.2066,53.2164,21289.0
2024-12-31 14:30:00,54.13,54.15,54.09,54.15,24548.0,53.2164,53.2361,53.1771,53.2361,24548.0
2024-12-31 14:40:00,54.15,54.16,54.02,54.03,42906.0,53.2361,53.2459,53.1083,53.1181,42906.0
2024-12-31 14:50:00,54.02,54.16,54.02,54.15,68349.0,53.1083,53.2459,53.1083,53.2361,68349.0
2024-12-31 15:00:00,54.15,54.18,54.11,54.16,33238.0,53.2361,53.2656,53.1967,53.2459,33238.0
2024-12-31 15:10:00,54.16,54.16,54.05,54.14,40339.0,53.2459,53.2459,53.1378,53.2262,40339.0
2024-12-31 15:20:00,54.13,54.22,54.12,54.2,54790.0,53.2164,53.3049,53.2066,53.2852,54790.0
2024-12-31 15:30:00,54.2,54.26,54.15,54.16,47630.0,53.2852,53.3442,53.2361,53.2459,47630.0
2024-12-31 15:40:00,54.16,54.18,54.03,54.16,91520.0,53.2459,53.2656,53.1181,53.2459,91520.0
2024-12-31 15:50:00,54.16,54.25,54.08,54.12,367082.0,53.2459,53.3344,53.1672,53.2066,367082.0
2025-01-02 09:30:00,54.5,54.67,54.31,54.62,115431.0,53.5802,53.7473,53.3934,53.6981,115431.0
2025-01-02 09:40:00,54.61,54.66,54.4,54.46,40477.0,53.6883,53.7375,53.4818,53.5408,40477.0
2025-01-02 09:50:00,54.52,54.97,54.44,54.93,165332.0,53.5998,54.0422,53.5212,54.0029,165332.0
2025-01-02 10:00:00,54.91,55.15,54.82,55.09,111343.0,53.9832,54.2192,53.8948,54.1602,111343.0
2025-01-02 10:10:00,55.08,55.08,54.94,54.97,49606.0,54.1504,54.1504,54.0127,54.0422,49606.0
2025-01-02 10:20:00,54.97,55.04,54.84,55.04,50207.0,54.0422,54.111,53.9144,54.111,50207.0
2025-01-02 10:30:00,55.03,55.18,54.96,55.11,59965.0,54.1012,54.2487,54.0324,54.1799,59965.0
2025-01-02 10:40:00,55.1,55.3,54.99,55.3,62854.0,54.17,54.3667,54.0619,54.3667,62854.0
2025-01-02 10:50:00,55.3,55.41,55.26,55.3,72916.0,54.3667,54.4748,54.3273,54.3667,72916.0
2025-01-02 11:00:00,55.3,55.31,55.08,55.23,46667.0,54.3667,54.3765,54.1504,54.2978,46667.0
2025-01-02 11:10:00,55.22,55.37,55.2,55.36,49886.0,54.288,54.4355,54.2683,54.4256,49886.0
2025-01-02 11:20:00,55.35,55.48,55.25,55.46,122235.0,54.4158,54.5436,54.3175,54.524,122235.0
2025-01-02 11:30:00,55.44,55.68,55.41,55.64,95197.0,54.5043,54.7402,54.4748,54.7009,95197.0
2025-01-02 11:40:00,55.64,55.76,55.64,55.76,73546.0,54.7009,54.8189,54.7009,54.8189,73546.0
2025-01-02 11:50:00,55.76,55.77,55.62,55.73,96658.0,54.8189,54.8287,54.6813,54.7894,96658.0
2025-01-02 12:00:00,55.73,55.74,55.61,55.7,72170.0,54.7894,54.7992,54.6714,54.7599,72170.0
2025-01-02 12:10:00,55.7,55.83,55.69,55.73,92244.0,54.7599,54.8877,54.7501,54.7894,92244.0
2025-01-02 12:20:00,55.73,55.74,55.52,55.56,85663.0,54.7894,54.7992,54.5829,54.6223,85663.0
2025-01-02 12:30:00,55.56,55.61,55.36,55.38,60996.0,54.6223,54.6714,54.4256,54.4453,60996.0
2025-01-02 12:40:00,55.41,55.44,55.31,55.39,38037.0,54.4748,54.5043,54.3765,54.4551,38037.0
2025-01-02 12:50:00,55.38,55.46,55.36,55.41,52892.0,54.4453,54.524,54.4256,54.4748,52892.0
2025-01-02 13:00:00,55.41,55.44,55.3,55.39,41229.0,54.4748,54.5043,54.3667,54.4551,41229.0
2025-01-02 13:10:00,55.37,55.38,55.27,55.32,29236.0,54.4355,54.4453,54.3372,54.3863,29236.0
2025-01-02 13:20:00,55.32,55.38,55.22,55.38,52564.0,54.3863,54.4453,54.288,54.4453,52564.0
2025-01-02 13:30:00,55.37,55.37,55.19,55.22,88525.0,54.4355,54.4355,54.2585,54.288,88525.0
2025-01-02 13:40:00,55.2,55.27,55.11,55.11,50211.0,54.2683,54.3372,54.1799,54.1799,50211.0
2025-01-02 13:50:00,55.11,55.24,55.06,55.23,35629.0,54.1799,54.3077,54.1307,54.2978,35629.0
2025-01-02 14:00:00,55.24,55.31,55.13,55.31,62751.0,54.3077,54.3765,54.1995,54.3765,62751.0
2025-01-02 14:10:00,55.3,55.42,55.27,55.39,162258.0,54.3667,54.4846,54.3372,54.4551,162258.0
2025-01-02 14:20:00,55.41,55.62,55.4,55.57,123455.0,54.4748,54.6813,54.465,54.6321,123455.0
2025-01-02 14:30:00,55.56,55.56,55.42,55.5,39317.0,54.6223,54.6223,54.4846,54.5633,39317.0
2025-01-02 14:40:00,55.51,55.54,55.45,55.47,35800.0,54.5731,54.6026,54.5141,54.5338,35800.0
2025-01-02 14:50:00,55.48,55.55,55.41,55.44,31763.0,54.5436,54.6124,54.4748,54.5043,31763.0
2025-01-02 15:00:00,55.45,55.62,55.42,55.6,36975.0,54.5141,54.6813,54.4846,54.6616,36975.0
2025-01-02 15:10:00,55.6,55.62,55.54,55.61,53957.0,54.6616,54.6813,54.6026,54.6714,53957.0
2025-01-02 15:20:00,55.62,55.76,55.6,55.74,61498.0,54.6813,54.8189,54.6616,54.7992,61498.0
2025-01-02 15:30:00,55.75,55.82,55.65,55.75,68759.0,54.8091,54.8779,54.7107,54.8091,68759.0
2025-01-02 15:40:00,55.77,55.91,55.72,55.91,167888.0,54.8287,54.9664,54.7796,54.9664,167888.0
2025-01-02 15:50:00,55.9,55.96,55.8,55.89,560387.0,54.9565,55.0155,54.8582,54.9467,560387.0
2025-01-03 09:30:00,56.24,56.59,55.95,56.59,168954.0,55.2908,55.6349,55.0057,55.6349,168954.0
2025-01-03 09:40:00,56.59,56.59,56.36,56.43,145652.0,55.6349,55.6349,55.4088,55.4776,145652.0
2025-01-03 09:50:00,56.43,56.43,56.28,56.31,51557.0,55.4776,55.4776,55.3301,55.3596,51557.0
2025-01-03 10:00:00,56.33,56.72,56.3,56.66,55167.0,55.3793,55.7627,55.3498,55.7037,55167.0
2025-01-03 10:10:00,56.68,56.71,56.52,56.64,67261.0,55.7234,55.7529,55.5661,55.684,67261.0
2025-01-03 10:20:00,56.65,56.85,56.52,56.84,89406.0,55.6939,55.8905,55.5661,55.8807,89406.0
2025-01-03 10:30:00,56.84,56.88,56.74,56.75,147020.0,55.8807,55.92,55.7824,55.7922,147020.0
2025-01-03 10:40:00,56.76,56.8,56.7,56.78,81050.0,55.802,55.8413,55.743,55.8217,81050.0
2025-01-03 10:50:00,56.77,56.88,56.66,56.85,57179.0,55.8118,55.92,55.7037,55.8905,57179.0
2025-01-03 11:00:00,56.85,56.89,56.75,56.78,54717.0,55.8905,55.9298,55.7922,55.8217,54717.0
2025-01-03 11:10:00,56.78,56.81,56.6,56.62,152268.0,55.8217,55.8512,55.6447,55.6644,152268.0
2025-01-03 11:20:00,56.62,56.68,56.58,56.67,106110.0,55.6644,55.7234,55.6251,55.7135,106110.0
2025-01-03 11:30:00,56.67,56.72,56.64,56.65,39923.0,55.7135,55.7627,55.684,55.6939,39923.0
2025-01-03 11:40:00,56.64,56.7,56.58,56.68,128412.0,55.684,55.743,55.6251,55.7234,128412.0
2025-01-03 11:50:00,56.67,56.75,56.64,56.68,45023.0,55.7135,55.7922,55.684,55.7234,45023.0
2025-01-03 12:00:00,56.67,56.73,56.65,56.71,45807.0,55.7135,55.7725,55.6939,55.7529,45807.0
2025-01-03 12:10:00,56.71,56.75,56.69,56.72,52353.0,55.7529,55.7922,55.7332,55.7627,52353.0
2025-01-03 12:20:00,56.71,56.8,56.7,56.7,39755.0,55.7529,55.8413,55.743,55.743,39755.0
2025-01-03 12:30:00,56.7,56.8,56.69,56.79,37690.0,55.743,55.8413,55.7332,55.8315,37690.0
2025-01-03 12:40:00,56.79,56.84,56.75,56.77,59431.0,55.8315,55.8807,55.7922,55.8118,59431.0
2025-01-03 12:50:00,56.78,56.8,56.74,56.77,40723.0,55.8217,55.8413,55.7824,55.8118,40723.0
2025-01-03 13:00:00,56.78,56.78,56.67,56.7,64491.0,55.8217,55.8217,55.7135,55.743,64491.0
2025-01-03 13:10:00,56.71,56.74,56.66,56.69,61701.0,55.7529,55.7824,55.7037,55.7332,61701.0
2025-01-03 13:20:00,56.68,56.73,56.66,56.73,60326.0,55.7234,55.7725,55.7037,55.7725,60326.0
2025-01-03 13:30:00,56.72,56.73,56.65,56.66,128489.0,55.7627,55.7725,55.6939,55.7037,128489.0
2025-01-03 13:40:00,56.67,56.67,56.44,56.53,158132.0,55.7135,55.7135,55.4874,55.5759,158132.0
2025-01-03 13:50:00,56.52,56.67,56.51,56.63,75501.0,55.5661,55.7135,55.5562,55.6742,75501.0
2025-01-03 14:00:00,56.63,56.69,56.58,56.69,87109.0,55.6742,55.7332,55.6251,55.7332,87109.0
2025-01-03 14:10:00,56.68,56.77,56.68,56.75,60905.0,55.7234,55.8118,55.7234,55.7922,60905.0
2025-01-03 14:20:00,56.76,56.77,56.65,56.74,71013.0,55.802,55.8118,55.6939,55.7824,71013.0
2025-01-03 14:30:00,56.75,56.76,56.7,56.72,58787.0,55.7922,55.802,55.743,55.7627,58787.0
2025-01-03 14:40:00,56.72,56.73,56.63,56.66,62053.0,55.7627,55.7725,55.6742,55.7037,62053.0
2025-01-03 14:50:00,56.66,56.66,56.55,56.62,142262.0,55.7037,55.7037,55.5956,55.6644,142262.0
2025-01-03 15:00:00,56.61,56.64,56.56,56.63,50273.0,55.6545,55.684,55.6054,55.6742,50273.0
2025-01-03 15:10:00,56.64,56.65,56.55,56.6,89047.0,55.684,55.6939,55.5956,55.6447,89047.0
2025-01-03 15:20:00,56.6,56.63,56.54,56.58,93663.0,55.6447,55.6742,55.5857,55.6251,93663.0
2025-01-03 15:30:00,56.58,56.59,56.51,56.59,340431.0,55.6251,55.6349,55.5562,55.6349,340431.0
2025-01-03 15:40:00,56.58,56.66,56.56,56.63,165509.0,55.6251,55.7037,55.6054,55.6742,165509.0
2025-01-03 15:50:00,56.62,56.68,56.54,56.6,611617.0,55.6644,55.7234,55.5857,55.6447,611617.0
2025-01-06 09:30:00,57.02,57.25,56.69,56.69,248610.0,56.0576,56.2837,55.7332,55.7332,248610.0
2025-01-06 09:40:00,56.72,56.8,56.51,56.55,201834.0,55.7627,55.8413,55.5562,55.5956,201834.0
2025-01-06 09:50:00,56.56,56.63,56.49,56.62,65070.0,55.6054,55.6742,55.5366,55.6644,65070.0
2025-01-06 10:00:00,56.62,56.71,56.44,56.47,93892.0,55.6644,55.7529,55.4874,55.5169,93892.0
2025-01-06 10:10:00,56.47,56.59,56.31,56.32,106849.0,55.5169,55.6349,55.3596,55.3694,106849.0
2025-01-06 10:20:00,56.31,56.43,56.27,56.36,52165.0,55.3596,55.4776,55.3203,55.4088,52165.0
2025-01-06 10:30:00,56.35,56.35,55.89,55.97,127491.0,55.3989,55.3989,54.9467,55.0253,127491.0
2025-01-06 10:40:00,55.98,56.02,55.87,55.98,52155.0,55.0352,55.0745,54.927,55.0352,52155.0
2025-01-06 10:50:00,55.98,56.26,55.98,56.1,34994.0,55.0352,55.3105,55.0352,55.1532,34994.0
2025-01-06 11:00:00,56.11,56.19,56.06,56.19,42178.0,55.163,55.2416,55.1138,55.2416,42178.0
2025-01-06 11:10:00,56.19,56.2,56.03,56.03,79777.0,55.2416,55.2515,55.0843,55.0843,79777.0
2025-01-06 11:20:00,56.04,56.21,56.02,56.14,49951.0,55.0942,55.2613,55.0745,55.1925,49951.0
2025-01-06 11:30:00,56.14,56.27,56.12,56.26,35691.0,55.1925,55.3203,55.1728,55.3105,35691.0
2025-01-06 11:40:00,56.26,56.27,56.13,56.14,50490.0,55.3105,55.3203,55.1826,55.1925,50490.0
2025-01-06 11:50:00,56.14,56.17,56.03,56.13,80939.0,55.1925,55.222,55.0843,55.1826,80939.0
2025-01-06 12:00:00,56.13,56.14,56.03,56.12,59442.0,55.1826,55.1925,55.0843,55.1728,59442.0
2025-01-06 12:10:00,56.11,56.11,56.04,56.05,71731.0,55.163,55.163,55.0942,55.104,71731.0
2025-01-06 12:20:00,56.05,56.08,55.94,55.97,59584.0,55.104,55.1335,54.9959,55.0253,59584.0
2025-01-06 12:30:00,55.97,55.99,55.91,55.92,54218.0,55.0253,55.045,54.9664,54.9762,54218.0
2025-01-06 12:40:00,55.91,55.96,55.89,55.95,42650.0,54.9664,55.0155,54.9467,55.0057,42650.0
2025-01-06 12:50:00,55.95,56.01,55.94,55.96,54613.0,55.0057,55.0647,54.9959,55.0155,54613.0
2025-01-06 13:00:00,55.96,55.96,55.88,55.9,46328.0,55.0155,55.0155,54.9369,54.9565,46328.0
2025-01-06 13:10:00,55.9,55.93,55.87,55.89,22339.0,54.9565,54.986,54.927,54.9467,22339.0
2025-01-06 13:20:00,55.9,55.92,55.86,55.9,44220.0,54.9565,54.9762,54.9172,54.9565,44220.0
2025-01-06 13:30:00,55.91,55.94,55.84,55.94,76173.0,54.9664,54.9959,54.8975,54.9959,76173.0
2025-01-06 13:40:00,55.93,55.94,55.74,55.78,50623.0,54.986,54.9959,54.7992,54.8386,50623.0
2025-01-06 13:50:00,55.78,55.82,55.75,55.75,54279.0,54.8386,54.8779,54.8091,54.8091,54279.0
2025-01-06 14:00:00,55.74,55.77,55.7,55.75,40127.0,54.7992,54.8287,54.7599,54.8091,40127.0
2025-01-06 14:10:00,55.73,55.79,55.7,55.76,35990.0,54.7894,54.8484,54.7599,54.8189,35990.0
2025-01-06 14:20:00,55.76,55.82,55.74,55.81,38852.0,54.8189,54.8779,54.7992,54.868,38852.0
2025-01-06 14:30:00,55.8,55.82,55.75,55.8,40375.0,54.8582,54.8779,54.8091,54.8582,40375.0
2025-01-06 14:40:00,55.8,55.81,55.74,55.79,31908.0,54.8582,54.868,54.7992,54.8484,31908.0
2025-01-06 14:50:00,55.78,55.78,55.74,55.76,33045.0,54.8386,54.8386,54.7992,54.8189,33045.0
2025-01-06 15:00:00,55.75,55.88,55.74,55.87,53062.0,54.8091,54.9369,54.7992,54.927,53062.0
2025-01-06 15:10:00,55.88,55.95,55.87,55.9,65384.0,54.9369,55.0057,54.927,54.9565,65384.0
2025-01-06 15:20:00,55.9,56.0,55.89,55.92,49304.0,54.9565,55.0548,54.9467,54.9762,49304.0
2025-01-06 15:30:00,55.92,55.94,55.81,55.85,112531.0,54.9762,54.9959,54.868,54.9074,112531.0
2025-01-06 15:40:00,55.85,55.86,55.63,55.68,116438.0,54.9074,54.9172,54.6911,54.7402,116438.0
2025-01-06 15:50:00,55.67,55.82,55.66,55.81,409374.0,54.7304,54.8779,54.7206,54.868,409374.0
2025-01-07 09:30:00,55.96,56.08,55.64,55.71,109190.0,55.0155,55.1335,54.7009,54.7697,109190.0
2025-01-07 09:40:00,55.72,55.8,55.48,55.51,55235.0,54.7796,54.8582,54.5436,54.5731,55235.0
2025-01-07 09:50:00,55.51,55.71,55.49,55.71,42133.0,54.5731,54.7697,54.5534,54.7697,42133.0
2025-01-07 10:00:00,55.7,55.7,55.26,55.4,119880.0,54.7599,54.7599,54.3273,54.465,119880.0
2025-01-07 10:10:00,55.41,55.46,55.32,55.36,138607.0,54.4748,54.524,54.3863,54.4256,138607.0
2025-01-07 10:20:00,55.36,55.61,55.35,55.52,74023.0,54.4256,54.6714,54.4158,54.5829,74023.0
2025-01-07 10:30:00,55.52,55.7,55.47,55.57,67226.0,54.5829,54.7599,54.5338,54.6321,67226.0
2025-01-07 10:40:00,55.57,55.65,55.52,55.61,49043.0,54.6321,54.7107,54.5829,54.6714,49043.0
2025-01-07 10:50:00,55.61,55.85,55.61,55.85,56360.0,54.6714,54.9074,54.6714,54.9074,56360.0
2025-01-07 11:00:00,55.85,55.94,55.76,55.81,77475.0,54.9074,54.9959,54.8189,54.868,77475.0
2025-01-07 11:10:00,55.8,55.85,55.74,55.76,28469.0,54.8582,54.9074,54.7992,54.8189,28469.0
2025-01-07 11:20:00,55.77,55.89,55.74,55.85,38761.0,54.8287,54.9467,54.7992,54.9074,38761.0
2025-01-07 11:30:00,55.85,55.88,55.65,55.77,33106.0,54.9074,54.9369,54.7107,54.8287,33106.0
2025-01-07 11:40:00,55.77,55.84,55.69,55.7,55486.0,54.8287,54.8975,54.7501,54.7599,55486.0
2025-01-07 11:50:00,55.68,55.68,55.54,55.61,47701.0,54.7402,54.7402,54.6026,54.6714,47701.0
2025-01-07 12:00:00,55.6,55.73,55.6,55.69,28129.0,54.6616,54.7894,54.6616,54.7501,28129.0
2025-01-07 12:10:00,55.7,55.77,55.67,55.75,36952.0,54.7599,54.8287,54.7304,54.8091,36952.0
2025-01-07 12:20:00,55.75,55.75,55.63,55.65,43861.0,54.8091,54.8091,54.6911,54.7107,43861.0
2025-01-07 12:30:00,55.65,55.8,55.64,55.7,27778.0,54.7107,54.8582,54.7009,54.7599,27778.0
2025-01-07 12:40:00,55.69,55.74,55.63,55.66,32537.0,54.7501,54.7992,54.6911,54.7206,32537.0
2025-01-07 12:50:00,55.66,55.78,55.65,55.78,34716.0,54.7206,54.8386,54.7107,54.8386,34716.0
2025-01-07 13:00:00,55.78,55.85,55.76,55.82,27757.0,54.8386,54.9074,54.8189,54.8779,27757.0
2025-01-07 13:10:00,55.83,55.85,55.75,55.84,25244.0,54.8877,54.9074,54.8091,54.8975,25244.0
2025-01-07 13:20:00,55.84,55.91,55.81,55.91,39625.0,54.8975,54.9664,54.868,54.9664,39625.0
2025-01-07 13:30:00,55.91,55.94,55.87,55.94,35619.0,54.9664,54.9959,54.927,54.9959,35619.0
2025-01-07 13:40:00,55.94,55.97,55.84,55.93,36266.0,54.9959,55.0253,54.8975,54.986,36266.0
2025-01-07 13:50:00,55.94,55.96,55.88,55.96,27715.0,54.9959,55.0155,54.9369,55.0155,27715.0
2025-01-07 14:00:00,55.95,56.05,55.93,56.01,47354.0,55.0057,55.104,54.986,55.0647,47354.0
2025-01-07 14:10:00,56.01,56.04,55.91,55.91,126853.0,55.0647,55.0942,54.9664,54.9664,126853.0
2025-01-07 14:20:00,55.89,55.94,55.88,55.93,35512.0,54.9467,54.9959,54.9369,54.986,35512.0
2025-01-07 14:30:00,55.93,55.93,55.79,55.82,46235.0,54.986,54.986,54.8484,54.8779,46235.0
2025-01-07 14:40:00,55.82,55.82,55.6,55.61,82543.0,54.8779,54.8779,54.6616,54.6714,82543.0
2025-01-07 14:50:00,55.61,55.62,55.55,55.55,46559.0,54.6714,54.6813,54.6124,54.6124,46559.0
2025-01-07 15:00:00,55.55,55.56,55.41,55.41,48750.0,54.6124,54.6223,54.4748,54.4748,48750.0
2025-01-07 15:10:00,55.41,55.41,55.31,55.34,62554.0,54.4748,54.4748,54.3765,54.406,62554.0
2025-01-07 15:20:00,55.35,55.57,55.33,55.48,190877.0,54.4158,54.6321,54.3961,54.5436,190877.0
2025-01-07 15:30:00,55.48,55.54,55.37,55.43,113290.0,54.5436,54.6026,54.4355,54.4945,113290.0
2025-01-07 15:40:00,55.43,55.55,55.42,55.48,147801.0,54.4945,54.6124,54.4846,54.5436,147801.0
2025-01-07 15:50:00,55.48,55.61,55.4,55.56,596733.0,54.5436,54.6714,54.465,54.6223,596733.0
2025-01-08 09:30:00,55.47,56.21,55.26,56.15,195510.0,54.5338,55.2613,54.3273,55.2023,195510.0
2025-01-08 09:40:00,56.15,56.22,55.92,56.08,150990.0,55.2023,55.2711,54.9762,55.1335,150990.0
2025-01-08 09:50:00,56.07,56.14,55.8,55.91,73703.0,55.1237,55.1925,54.8582,54.9664,73703.0
2025-01-08 10:00:00,55.91,56.09,55.87,55.97,82226.0,54.9664,55.1433,54.927,55.0253,82226.0
2025-01-08 10:10:00,55.96,56.02,55.66,55.71,86044.0,55.0155,55.0745,54.7206,54.7697,86044.0
2025-01-08 10:20:00,55.68,55.75,55.51,55.58,47255.0,54.7402,54.8091,54.5731,54.6419,47255.0
2025-01-08 10:30:00,55.56,55.77,55.48,55.69,72651.0,54.6223,54.8287,54.5436,54.7501,72651.0
2025-01-08 10:40:00,55.7,55.83,55.63,55.72,49506.0,54.7599,54.8877,54.6911,54.7796,49506.0
2025-01-08 10:50:00,55.71,55.82,55.71,55.82,46083.0,54.7697,54.8779,54.7697,54.8779,46083.0
2025-01-08 11:00:00,55.83,55.88,55.65,55.69,57530.0,54.8877,54.9369,54.7107,54.7501,57530.0
2025-01-08 11:10:00,55.7,55.76,55.56,55.75,101978.0,54.7599,54.8189,54.6223,54.8091,101978.0
2025-01-08 11:20:00,55.76,55.77,55.65,55.72,79424.0,54.8189,54.8287,54.7107,54.7796,79424.0
2025-01-08 11:30:00,55.73,55.93,55.73,55.92,50473.0,54.7894,54.986,54.7894,54.9762,50473.0
2025-01-08 11:40:00,55.92,56.02,55.85,55.93,75821.0,54.9762,55.0745,54.9074,54.986,75821.0
2025-01-08 11:50:00,55.94,56.14,55.93,56.11,99901.0,54.9959,55.1925,54.986,55.163,99901.0
2025-01-08 12:00:00,56.1,56.2,55.94,55.97,39680.0,55.1532,55.2515,54.9959,55.0253,39680.0
2025-01-08 12:10:00,55.96,55.97,55.84,55.96,46651.0,55.0155,55.0253,54.8975,55.0155,46651.0
2025-01-08 12:20:00,55.96,55.96,55.7,55.7,56673.0,55.0155,55.0155,54.7599,54.7599,56673.0
2025-01-08 12:30:00,55.7,55.72,55.58,55.63,50810.0,54.7599,54.7796,54.6419,54.6911,50810.0
2025-01-08 12:40:00,55.62,55.7,55.61,55.65,51075.0,54.6813,54.7599,54.6714,54.7107,51075.0
2025-01-08 12:50:00,55.64,55.77,55.63,55.73,45660.0,54.7009,54.8287,54.6911,54.7894,45660.0
2025-01-08 13:00:00,55.73,55.87,55.72,55.81,45970.0,54.7894,54.927,54.7796,54.868,45970.0
2025-01-08 13:10:00,55.81,55.83,55.73,55.76,69259.0,54.868,54.8877,54.7894,54.8189,69259.0
2025-01-08 13:20:00,55.76,55.78,55.69,55.75,66655.0,54.8189,54.8386,54.7501,54.8091,66655.0
2025-01-08 13:30:00,55.75,55.85,55.74,55.85,43400.0,54.8091,54.9074,54.7992,54.9074,43400.0
2025-01-08 13:40:00,55.84,55.85,55.73,55.77,36329.0,54.8975,54.9074,54.7894,54.8287,36329.0
2025-01-08 13:50:00,55.77,55.78,55.57,55.64,33145.0,54.8287,54.8386,54.6321,54.7009,33145.0
2025-01-08 14:00:00,55.63,55.83,55.58,55.83,44680.0,54.6911,54.8877,54.6419,54.8877,44680.0
2025-01-08 14:10:00,55.81,55.91,55.77,55.91,39496.0,54.868,54.9664,54.8287,54.9664,39496.0
2025-01-08 14:20:00,55.89,55.96,55.89,55.93,48634.0,54.9467,55.0155,54.9467,54.986,48634.0
2025-01-08 14:30:00,55.92,55.95,55.83,55.84,80429.0,54.9762,55.0057,54.8877,54.8975,80429.0
2025-01-08 14:40:00,55.84,55.85,55.72,55.79,65574.0,54.8975,54.9074,54.7796,54.8484,65574.0
2025-01-08 14:50:00,55.79,55.87,55.79,55.83,74103.0,54.8484,54.927,54.8484,54.8877,74103.0
2025-01-08 15:00:00,55.83,55.95,55.79,55.95,62146.0,54.8877,55.0057,54.8484,55.0057,62146.0
2025-01-08 15:10:00,55.95,55.97,55.87,55.92,47363.0,55.0057,55.0253,54.927,54.9762,47363.0
2025-01-08 15:20:00,55.93,56.13,55.93,56.11,117708.0,54.986,55.1826,54.986,55.163,117708.0
2025-01-08 15:30:00,56.12,56.15,56.05,56.08,111749.0,55.1728,55.2023,55.104,55.1335,111749.0
2025-01-08 15:40:00,56.08,56.28,56.07,56.27,149369.0,55.1335,55.3301,55.1237,55.3203,149369.0
2025-01-08 15:50:00,56.27,56.43,56.26,56.37,449810.0,55.3203,55.4776,55.3105,55.4186,449810.0
2025-01-10 09:30:00,56.44,57.0,56.44,56.5,241231.0,55.4874,56.038,55.4874,55.5464,241231.0
2025-01-10 09:40:00,56.52,56.57,56.16,56.18,121110.0,55.5661,55.6152,55.2121,55.2318,121110.0
2025-01-10 09:50:00,56.19,56.58,56.18,56.51,82420.0,55.2416,55.6251,55.2318,55.5562,82420.0
2025-01-10 10:00:00,56.5,56.52,56.1,56.27,77217.0,55.5464,55.5661,55.1532,55.3203,77217.0
2025-01-10 10:10:00,56.28,56.35,56.18,56.25,98719.0,55.3301,55.3989,55.2318,55.3006,98719.0
2025-01-10 10:20:00,56.25,56.29,55.99,56.07,49283.0,55.3006,55.3399,55.045,55.1237,49283.0
2025-01-10 10:30:00,56.06,56.15,56.02,56.13,56581.0,55.1138,55.2023,55.0745,55.1826,56581.0
2025-01-10 10:40:00,56.12,56.29,56.06,56.15,209187.0,55.1728,55.3399,55.1138,55.2023,209187.0
2025-01-10 10:50:00,56.13,56.19,55.98,55.98,63422.0,55.1826,55.2416,55.0352,55.0352,63422.0
2025-01-10 11:00:00,55.98,55.99,55.82,55.93,59714.0,55.0352,55.045,54.8779,54.986,59714.0
2025-01-10 11:10:00,55.93,56.07,55.89,56.01,58042.0,54.986,55.1237,54.9467,55.0647,58042.0
2025-01-10 11:20:00,56.0,56.01,55.8,55.86,77548.0,55.0548,55.0647,54.8582,54.9172,77548.0
2025-01-10 11:30:00,55.85,55.89,55.8,55.86,79000.0,54.9074,54.9467,54.8582,54.9172,79000.0
2025-01-10 11:40:00,55.87,55.98,55.86,55.88,59583.0,54.927,55.0352,54.9172,54.9369,59583.0
2025-01-10 11:50:00,55.87,55.97,55.75,55.77,44436.0,54.927,55.0253,54.8091,54.8287,44436.0
2025-01-10 12:00:00,55.78,55.8,55.73,55.77,57636.0,54.8386,54.8582,54.7894,54.8287,57636.0
2025-01-10 12:10:00,55.76,55.84,55.67,55.84,69999.0,54.8189,54.8975,54.7304,54.8975,69999.0
2025-01-10 12:20:00,55.84,55.97,55.83,55.97,81884.0,54.8975,55.0253,54.8877,55.0253,81884.0
2025-01-10 12:30:00,55.96,55.96,55.79,55.8,38516.0,55.0155,55.0155,54.8484,54.8582,38516.0
2025-01-10 12:40:00,55.8,55.96,55.76,55.91,44945.0,54.8582,55.0155,54.8189,54.9664,44945.0
2025-01-10 12:50:00,55.91,55.96,55.84,55.93,61350.0,54.9664,55.0155,54.8975,54.986,61350.0
2025-01-10 13:00:00,55.92,55.97,55.87,55.94,124963.0,54.9762,55.0253,54.927,54.9959,124963.0
2025-01-10 13:10:00,55.94,55.98,55.9,55.93,99886.0,54.9959,55.0352,54.9565,54.986,99886.0
2025-01-10 13:20:00,55.93,56.0,55.89,55.93,82117.0,54.986,55.0548,54.9467,54.986,82117.0
2025-01-10 13:30:00,55.93,55.95,55.84,55.9,195582.0,54.986,55.0057,54.8975,54.9565,195582.0
2025-01-10 13:40:00,55.91,55.95,55.86,55.93,37562.0,54.9664,55.0057,54.9172,54.986,37562.0
2025-01-10 13:50:00,55.93,56.04,55.9,56.0,44999.0,54.986,55.0942,54.9565,55.0548,44999.0
2025-01-10 14:00:00,56.0,56.0,55.83,55.83,64423.0,55.0548,55.0548,54.8877,54.8877,64423.0
2025-01-10 14:10:00,55.83,55.85,55.79,55.84,39979.0,54.8877,54.9074,54.8484,54.8975,39979.0
2025-01-10 14:20:00,55.84,55.91,55.78,55.87,75175.0,54.8975,54.9664,54.8386,54.927,75175.0
2025-01-10 14:30:00,55.87,55.88,55.82,55.86,56470.0,54.927,54.9369,54.8779,54.9172,56470.0
2025-01-10 14:40:00,55.85,55.86,55.65,55.66,84999.0,54.9074,54.9172,54.7107,54.7206,84999.0
2025-01-10 14:50:00,55.66,55.69,55.62,55.65,78140.0,54.7206,54.7501,54.6813,54.7107,78140.0
2025-01-10 15:00:00,55.64,55.65,55.51,55.54,81810.0,54.7009,54.7107,54.5731,54.6026,81810.0
2025-01-10 15:10:00,55.54,55.54,55.38,55.44,73229.0,54.6026,54.6026,54.4453,54.5043,73229.0
2025-01-10 15:20:00,55.45,55.54,55.43,55.45,83456.0,54.5141,54.6026,54.4945,54.5141,83456.0
2025-01-10 15:30:00,55.45,55.5,55.38,55.42,100234.0,54.5141,54.5633,54.4453,54.4846,100234.0
2025-01-10 15:40:00,55.41,55.53,55.37,55.51,148738.0,54.4748,54.5928,54.4355,54.5731,148738.0
2025-01-10 15:50:00,55.5,55.63,55.46,55.5,575363.0,54.5633,54.6911,54.524,54.5633,575363.0
2025-01-13 09:30:00,55.57,56.17,55.48,55.89,151190.0,54.6321,55.222,54.5436,54.9467,151190.0
2025-01-13 09:40:00,55.9,56.04,55.66,55.8,262180.0,54.9565,55.0942,54.7206,54.8582,262180.0
2025-01-13 09:50:00,55.82,55.97,55.75,55.86,266545.0,54.8779,55.0253,54.8091,54.9172,266545.0
2025-01-13 10:00:00,55.86,55.98,55.78,55.78,258323.0,54.9172,55.0352,54.8386,54.8386,258323.0
2025-01-13 10:10:00,55.77,55.81,55.69,55.73,149415.0,54.8287,54.868,54.7501,54.7894,149415.0
2025-01-13 10:20:00,55.72,55.99,55.72,55.95,314197.0,54.7796,55.045,54.7796,55.0057,314197.0
2025-01-13 10:30:00,55.97,56.07,55.91,56.05,148660.0,55.0253,55.1237,54.9664,55.104,148660.0
2025-01-13 10:40:00,56.05,56.09,55.87,55.99,90907.0,55.104,55.1433,54.927,55.045,90907.0
2025-01-13 10:50:00,56.0,56.02,55.75,55.76,114176.0,55.0548,55.0745,54.8091,54.8189,114176.0
2025-01-13 11:00:00,55.76,55.94,55.74,55.92,101930.0,54.8189,54.9959,54.7992,54.9762,101930.0
2025-01-13 11:10:00,55.92,55.96,55.84,55.9,52597.0,54.9762,55.0155,54.8975,54.9565,52597.0
2025-01-13 11:20:00,55.92,56.01,55.9,55.93,65477.0,54.9762,55.0647,54.9565,54.986,65477.0
2025-01-13 11:30:00,55.93,56.01,55.87,55.89,80761.0,54.986,55.0647,54.927,54.9467,80761.0
2025-01-13 11:40:00,55.91,56.02,55.89,55.91,133227.0,54.9664,55.0745,54.9467,54.9664,133227.0
2025-01-13 11:50:00,55.91,55.92,55.57,55.57,162688.0,54.9664,54.9762,54.6321,54.6321,162688.0
2025-01-13 12:00:00,55.57,55.64,55.52,55.61,83983.0,54.6321,54.7009,54.5829,54.6714,83983.0
2025-01-13 12:10:00,55.6,55.71,55.56,55.67,67758.0,54.6616,54.7697,54.6223,54.7304,67758.0
2025-01-13 12:20:00,55.66,55.66,55.53,55.57,60749.0,54.7206,54.7206,54.5928,54.6321,60749.0
2025-01-13 12:30:00,55.57,55.6,55.48,55.5,109909.0,54.6321,54.6616,54.5436,54.5633,109909.0
2025-01-13 12:40:00,55.51,55.62,55.48,55.52,76852.0,54.5731,54.6813,54.5436,54.5829,76852.0
2025-01-13 12:50:00,55.52,55.73,55.51,55.7,117456.0,54.5829,54.7894,54.5731,54.7599,117456.0
2025-01-13 13:00:00,55.7,55.71,55.63,55.65,89752.0,54.7599,54.7697,54.6911,54.7107,89752.0
2025-01-13 13:10:00,55.65,55.75,55.64,55.69,44297.0,54.7107,54.8091,54.7009,54.7501,44297.0
2025-01-13 13:20:00,55.69,55.79,55.67,55.76,168204.0,54.7501,54.8484,54.7304,54.8189,168204.0
2025-01-13 13:30:00,55.75,55.96,55.74,55.93,105640.0,54.8091,55.0155,54.7992,54.986,105640.0
2025-01-13 13:40:00,55.94,55.96,55.86,55.92,70922.0,54.9959,55.0155,54.9172,54.9762,70922.0
2025-01-13 13:50:00,55.91,55.97,55.82,55.82,114625.0,54.9664,55.0253,54.8779,54.8779,114625.0
2025-01-13 14:00:00,55.83,55.86,55.74,55.8,753793.0,54.8877,54.9172,54.7992,54.8582,753793.0
2025-01-13 14:10:00,55.79,55.88,55.72,55.72,100936.0,54.8484,54.9369,54.7796,54.7796,100936.0
2025-01-13 14:20:00,55.72,55.93,55.71,55.89,56082.0,54.7796,54.986,54.7697,54.9467,56082.0
2025-01-13 14:30:00,55.89,55.89,55.74,55.84,78989.0,54.9467,54.9467,54.7992,54.8975,78989.0
2025-01-13 14:40:00,55.84,55.91,55.8,55.89,102458.0,54.8975,54.9664,54.8582,54.9467,102458.0
2025-01-13 14:50:00,55.89,56.01,55.89,55.97,45780.0,54.9467,55.0647,54.9467,55.0253,45780.0
2025-01-13 15:00:00,55.97,55.99,55.88,55.96,77200.0,55.0253,55.045,54.9369,55.0155,77200.0
2025-01-13 15:10:00,55.96,56.04,55.9,55.99,163263.0,55.0155,55.0942,54.9565,55.045,163263.0
2025-01-13 15:20:00,55.99,56.03,55.94,55.98,131947.0,55.045,55.0843,54.9959,55.0352,131947.0
2025-01-13 15:30:00,55.98,56.03,55.97,56.0,159528.0,55.0352,55.0843,55.0253,55.0548,159528.0
2025-01-13 15:40:00,55.99,56.02,55.88,55.93,127715.0,55.045,55.0745,54.9369,54.986,127715.0
2025-01-13 15:50:00,55.93,56.1,55.91,56.03,710735.0,54.986,55.1532,54.9664,55.0843,710735.0
2025-01-14 09:30:00,56.19,56.6,56.11,56.56,168681.0,55.2416,55.6447,55.163,55.6054,168681.0
2025-01-14 09:40:00,56.58,56.79,56.56,56.75,182374.0,55.6251,55.8315,55.6054,55.7922,182374.0
2025-01-14 09:50:00,56.76,56.81,56.53,56.64,67380.0,55.802,55.8512,55.5759,55.684,67380.0
2025-01-14 10:00:00,56.62,56.89,56.57,56.81,119657.0,55.6644,55.9298,55.6152,55.8512,119657.0
2025-01-14 10:10:00,56.81,57.09,56.72,57.02,304690.0,55.8512,56.1264,55.7627,56.0576,304690.0
2025-01-14 10:20:00,57.01,57.1,56.92,57.04,87688.0,56.0478,56.1363,55.9593,56.0773,87688.0
2025-01-14 10:30:00,57.04,57.22,57.03,57.22,436788.0,56.0773,56.2542,56.0675,56.2542,436788.0
2025-01-14 10:40:00,57.22,57.61,57.22,57.48,337221.0,56.2542,56.6377,56.2542,56.5099,337221.0
2025-01-14 10:50:00,57.47,57.54,57.33,57.39,185871.0,56.5,56.5688,56.3624,56.4214,185871.0
2025-01-14 11:00:00,57.39,57.39,57.12,57.13,129101.0,56.4214,56.4214,56.1559,56.1658,129101.0
2025-01-14 11:10:00,57.13,57.42,57.13,57.39,121973.0,56.1658,56.4509,56.1658,56.4214,121973.0
2025-01-14 11:20:00,57.4,57.5,57.29,57.43,195906.0,56.4312,56.5295,56.3231,56.4607,195906.0
2025-01-14 11:30:00,57.43,57.67,57.4,57.63,537369.0,56.4607,56.6967,56.4312,56.6573,537369.0
2025-01-14 11:40:00,57.63,57.84,57.63,57.81,113307.0,56.6573,56.8638,56.6573,56.8343,113307.0
2025-01-14 11:50:00,57.81,57.91,57.63,57.64,213784.0,56.8343,56.9326,56.6573,56.6672,213784.0
2025-01-14 12:00:00,57.63,57.83,57.58,57.75,56631.0,56.6573,56.854,56.6082,56.7753,56631.0
2025-01-14 12:10:00,57.76,57.96,57.76,57.85,80296.0,56.7851,56.9818,56.7851,56.8736,80296.0
2025-01-14 12:20:00,57.84,58.02,57.83,58.01,98512.0,56.8638,57.0407,56.854,57.0309,98512.0
2025-01-14 12:30:00,58.0,58.07,57.88,58.06,85856.0,57.0211,57.0899,56.9031,57.0801,85856.0
2025-01-14 12:40:00,58.06,58.06,57.93,57.98,86938.0,57.0801,57.0801,56.9523,57.0014,86938.0
2025-01-14 12:50:00,57.99,58.07,57.9,57.93,317948.0,57.0113,57.0899,56.9228,56.9523,317948.0
2025-01-14 13:00:00,57.94,58.15,57.94,58.11,101547.0,56.9621,57.1686,56.9621,57.1292,101547.0
2025-01-14 13:10:00,58.11,58.17,58.08,58.12,60712.0,57.1292,57.1882,57.0997,57.1391,60712.0
2025-01-14 13:20:00,58.13,58.25,58.07,58.23,159786.0,57.1489,57.2669,57.0899,57.2472,159786.0
2025-01-14 13:30:00,58.24,58.26,58.16,58.25,60090.0,57.257,57.2767,57.1784,57.2669,60090.0
2025-01-14 13:40:00,58.25,58.31,58.23,58.28,40485.0,57.2669,57.3259,57.2472,57.2964,40485.0
2025-01-14 13:50:00,58.28,58.37,58.18,58.35,97241.0,57.2964,57.3848,57.198,57.3652,97241.0
2025-01-14 14:00:00,58.36,58.39,58.17,58.18,106145.0,57.375,57.4045,57.1882,57.198,106145.0
2025-01-14 14:10:00,58.19,58.32,58.1,58.15,108200.0,57.2079,57.3357,57.1194,57.1686,108200.0
2025-01-14 14:20:00,58.14,58.2,58.11,58.13,69105.0,57.1587,57.2177,57.1292,57.1489,69105.0
2025-01-14 14:30:00,58.14,58.22,58.11,58.19,52876.0,57.1587,57.2374,57.1292,57.2079,52876.0
2025-01-14 14:40:00,58.18,58.19,58.07,58.12,74620.0,57.198,57.2079,57.0899,57.1391,74620.0
2025-01-14 14:50:00,58.12,58.12,57.82,57.85,46835.0,57.1391,57.1391,56.8441,56.8736,46835.0
2025-01-14 15:00:00,57.86,57.98,57.79,57.96,72652.0,56.8834,57.0014,56.8146,56.9818,72652.0
2025-01-14 15:10:00,57.95,58.04,57.93,58.02,110379.0,56.9719,57.0604,56.9523,57.0407,110379.0
2025-01-14 15:20:00,58.02,58.12,57.98,58.05,124367.0,57.0407,57.1391,57.0014,57.0702,124367.0
2025-01-14 15:30:00,58.05,58.07,57.9,57.92,97050.0,57.0702,57.0899,56.9228,56.9424,97050.0
2025-01-14 15:40:00,57.93,58.0,57.88,57.96,99422.0,56.9523,57.0211,56.9031,56.9818,99422.0
2025-01-14 15:50:00,57.96,58.09,57.9,58.04,523436.0,56.9818,57.1096,56.9228,57.0604,523436.0
2025-01-15 09:30:00,58.89,59.01,58.55,58.89,381743.0,57.8961,58.014,57.5618,57.8961,381743.0
2025-01-15 09:40:00,58.89,59.14,58.79,58.91,70233.0,57.8961,58.1418,57.7978,57.9157,70233.0
2025-01-15 09:50:00,58.9,59.3,58.9,59.26,172190.0,57.9059,58.2991,57.9059,58.2598,172190.0
2025-01-15 10:00:00,59.26,59.26,58.67,58.68,88487.0,58.2598,58.2598,57.6798,57.6896,88487.0
2025-01-15 10:10:00,58.69,58.85,58.59,58.75,76761.0,57.6994,57.8567,57.6011,57.7584,76761.0
2025-01-15 10:20:00,58.74,58.74,58.52,58.61,86604.0,57.7486,57.7486,57.5323,57.6208,86604.0
2025-01-15 10:30:00,58.62,58.68,58.42,58.42,71788.0,57.6306,57.6896,57.434,57.434,71788.0
2025-01-15 10:40:00,58.43,58.46,58.31,58.31,72288.0,57.4438,57.4733,57.3259,57.3259,72288.0
2025-01-15 10:50:00,58.31,58.39,58.25,58.26,50109.0,57.3259,57.4045,57.2669,57.2767,50109.0
2025-01-15 11:00:00,58.26,58.45,58.25,58.38,39858.0,57.2767,57.4635,57.2669,57.3947,39858.0
2025-01-15 11:10:00,58.38,58.39,58.25,58.36,84155.0,57.3947,57.4045,57.2669,57.375,84155.0
2025-01-15 11:20:00,58.38,58.39,58.23,58.32,91262.0,57.3947,57.4045,57.2472,57.3357,91262.0
2025-01-15 11:30:00,58.3,58.35,58.19,58.3,108814.0,57.316,57.3652,57.2079,57.316,108814.0
2025-01-15 11:40:00,58.3,58.33,58.15,58.32,73988.0,57.316,57.3455,57.1686,57.3357,73988.0
2025-01-15 11:50:00,58.32,58.42,58.27,58.39,86358.0,57.3357,57.434,57.2865,57.4045,86358.0
2025-01-15 12:00:00,58.39,58.43,58.33,58.34,59793.0,57.4045,57.4438,57.3455,57.3553,59793.0
2025-01-15 12:10:00,58.36,58.36,58.0,58.07,209781.0,57.375,57.375,57.0211,57.0899,209781.0
2025-01-15 12:20:00,58.08,58.14,57.75,57.86,189155.0,57.0997,57.1587,56.7753,56.8834,189155.0
2025-01-15 12:30:00,57.87,57.88,57.7,57.73,107777.0,56.8933,56.9031,56.7261,56.7556,107777.0
2025-01-15 12:40:00,57.73,57.79,57.71,57.72,139397.0,56.7556,56.8146,56.736,56.7458,139397.0
2025-01-15 12:50:00,57.72,57.91,57.72,57.83,75022.0,56.7458,56.9326,56.7458,56.854,75022.0
2025-01-15 13:00:00,57.84,57.98,57.83,57.98,68667.0,56.8638,57.0014,56.854,57.0014,68667.0
2025-01-15 13:10:00,57.98,58.04,57.93,57.96,88894.0,57.0014,57.0604,56.9523,56.9818,88894.0
2025-01-15 13:20:00,57.96,58.01,57.88,58.0,110603.0,56.9818,57.0309,56.9031,57.0211,110603.0
2025-01-15 13:30:00,57.99,58.2,57.98,58.1,95587.0,57.0113,57.2177,57.0014,57.1194,95587.0
2025-01-15 13:40:00,58.1,58.17,58.04,58.06,54031.0,57.1194,57.1882,57.0604,57.0801,54031.0
2025-01-15 13:50:00,58.07,58.32,58.07,58.3,104607.0,57.0899,57.3357,57.0899,57.316,104607.0
2025-01-15 14:00:00,58.31,58.45,58.3,58.35,125752.0,57.3259,57.4635,57.316,57.3652,125752.0
2025-01-15 14:10:00,58.37,58.37,58.2,58.21,76696.0,57.3848,57.3848,57.2177,57.2275,76696.0
2025-01-15 14:20:00,58.21,58.25,58.16,58.23,64123.0,57.2275,57.2669,57.1784,57.2472,64123.0
2025-01-15 14:30:00,58.23,58.24,58.1,58.17,57468.0,57.2472,57.257,57.1194,57.1882,57468.0
2025-01-15 14:40:00,58.16,58.16,58.09,58.13,51711.0,57.1784,57.1784,57.1096,57.1489,51711.0
2025-01-15 14:50:00,58.13,58.22,58.04,58.19,71927.0,57.1489,57.2374,57.0604,57.2079,71927.0
2025-01-15 15:00:00,58.19,58.28,58.13,58.2,166539.0,57.2079,57.2964,57.1489,57.2177,166539.0
2025-01-15 15:10:00,58.2,58.29,58.19,58.2,61794.0,57.2177,57.3062,57.2079,57.2177,61794.0
2025-01-15 15:20:00,58.2,58.24,58.17,58.21,84387.0,57.2177,57.257,57.1882,57.2275,84387.0
2025-01-15 15:30:00,58.2,58.2,58.09,58.11,230391.0,57.2177,57.2177,57.1096,57.1292,230391.0
2025-01-15 15:40:00,58.11,58.18,58.03,58.08,197051.0,57.1292,57.198,57.0506,57.0997,197051.0
2025-01-15 15:50:00,58.07,58.13,57.89,58.0,549190.0,57.0899,57.1489,56.9129,57.0211,549190.0
2025-01-16 09:30:00,58.14,58.47,57.92,58.4,190588.0,57.1587,57.4832,56.9424,57.4143,190588.0
2025-01-16 09:40:00,58.4,58.42,58.1,58.22,156249.0,57.4143,57.434,57.1194,57.2374,156249.0
2025-01-16 09:50:00,58.2,58.32,58.09,58.16,108484.0,57.2177,57.3357,57.1096,57.1784,108484.0
2025-01-16 10:00:00,58.15,58.17,57.95,58.15,89818.0,57.1686,57.1882,56.9719,57.1686,89818.0
2025-01-16 10:10:00,58.15,58.29,57.9,58.28,53150.0,57.1686,57.3062,56.9228,57.2964,53150.0
2025-01-16 10:20:00,58.27,58.39,58.22,58.38,72948.0,57.2865,57.4045,57.2374,57.3947,72948.0
2025-01-16 10:30:00,58.38,58.39,58.27,58.28,136627.0,57.3947,57.4045,57.2865,57.2964,136627.0
2025-01-16 10:40:00,58.28,58.42,58.17,58.42,42371.0,57.2964,57.434,57.1882,57.434,42371.0
2025-01-16 10:50:00,58.42,58.66,58.41,58.65,63211.0,57.434,57.6699,57.4242,57.6601,63211.0
2025-01-16 11:00:00,58.64,58.86,58.6,58.85,102391.0,57.6503,57.8666,57.611,57.8567,102391.0
2025-01-16 11:10:00,58.86,59.0,58.8,58.96,148484.0,57.8666,58.0042,57.8076,57.9649,148484.0
2025-01-16 11:20:00,58.97,58.97,58.87,58.91,70451.0,57.9747,57.9747,57.8764,57.9157,70451.0
2025-01-16 11:30:00,58.92,58.95,58.83,58.84,45654.0,57.9256,57.9551,57.8371,57.8469,45654.0
2025-01-16 11:40:00,58.83,58.96,58.81,58.95,35780.0,57.8371,57.9649,57.8174,57.9551,35780.0
2025-01-16 11:50:00,58.96,59.02,58.88,58.94,168225.0,57.9649,58.0239,57.8862,57.9452,168225.0
2025-01-16 12:00:00,58.93,58.95,58.85,58.93,78748.0,57.9354,57.9551,57.8567,57.9354,78748.0
2025-01-16 12:10:00,58.93,58.93,58.77,58.78,69505.0,57.9354,57.9354,57.7781,57.7879,69505.0
2025-01-16 12:20:00,58.79,58.85,58.75,58.78,59602.0,57.7978,57.8567,57.7584,57.7879,59602.0
2025-01-16 12:30:00,58.78,58.82,58.69,58.78,83742.0,57.7879,57.8272,57.6994,57.7879,83742.0
2025-01-16 12:40:00,58.79,58.79,58.67,58.73,105459.0,57.7978,57.7978,57.6798,57.7388,105459.0
2025-01-16 12:50:00,58.75,58.79,58.71,58.72,44728.0,57.7584,57.7978,57.7191,57.7289,44728.0
2025-01-16 13:00:00,58.72,58.92,58.71,58.79,142355.0,57.7289,57.9256,57.7191,57.7978,142355.0
2025-01-16 13:10:00,58.79,58.8,58.64,58.73,59308.0,57.7978,57.8076,57.6503,57.7388,59308.0
2025-01-16 13:20:00,58.73,58.77,58.68,58.7,92750.0,57.7388,57.7781,57.6896,57.7093,92750.0
2025-01-16 13:30:00,58.7,58.78,58.7,58.74,47816.0,57.7093,57.7879,57.7093,57.7486,47816.0
2025-01-16 13:40:00,58.75,58.81,58.72,58.8,56471.0,57.7584,57.8174,57.7289,57.8076,56471.0
2025-01-16 13:50:00,58.82,58.83,58.66,58.75,48387.0,57.8272,57.8371,57.6699,57.7584,48387.0
2025-01-16 14:00:00,58.74,58.84,58.71,58.8,58736.0,57.7486,57.8469,57.7191,57.8076,58736.0
2025-01-16 14:10:00,58.79,58.91,58.79,58.9,60107.0,57.7978,57.9157,57.7978,57.9059,60107.0
2025-01-16 14:20:00,58.9,58.92,58.83,58.91,64901.0,57.9059,57.9256,57.8371,57.9157,64901.0
2025-01-16 14:30:00,58.91,58.96,58.89,58.9,96360.0,57.9157,57.9649,57.8961,57.9059,96360.0
2025-01-16 14:40:00,58.9,58.92,58.84,58.92,76724.0,57.9059,57.9256,57.8469,57.9256,76724.0
2025-01-16 14:50:00,58.91,58.99,58.87,58.98,120049.0,57.9157,57.9944,57.8764,57.9845,120049.0
2025-01-16 15:00:00,58.97,59.11,58.96,59.1,129859.0,57.9747,58.1124,57.9649,58.1025,129859.0
2025-01-16 15:10:00,59.1,59.11,58.97,58.98,91150.0,58.1025,58.1124,57.9747,57.9845,91150.0
2025-01-16 15:20:00,58.98,59.09,58.96,59.07,133097.0,57.9845,58.0927,57.9649,58.073,133097.0
2025-01-16 15:30:00,59.07,59.14,59.04,59.14,99097.0,58.073,58.1418,58.0435,58.1418,99097.0
2025-01-16 15:40:00,59.14,59.17,59.03,59.17,165985.0,58.1418,58.1713,58.0337,58.1713,165985.0
2025-01-16 15:50:00,59.17,59.22,59.06,59.17,642257.0,58.1713,58.2205,58.0632,58.1713,642257.0
2025-01-17 09:30:00,59.07,59.27,58.65,59.21,898914.0,58.073,58.2697,57.6601,58.2107,898914.0
2025-01-17 09:40:00,59.22,59.43,59.22,59.41,121574.0,58.2205,58.4269,58.2205,58.4073,121574.0
2025-01-17 09:50:00,59.44,59.5,59.31,59.35,123187.0,58.4368,58.4958,58.309,58.3483,123187.0
2025-01-17 10:00:00,59.34,59.56,59.33,59.33,159706.0,58.3385,58.5548,58.3286,58.3286,159706.0
2025-01-17 10:10:00,59.32,59.45,59.32,59.33,50184.0,58.3188,58.4466,58.3188,58.3286,50184.0
2025-01-17 10:20:00,59.33,59.35,59.21,59.23,111145.0,58.3286,58.3483,58.2107,58.2303,111145.0
2025-01-17 10:30:00,59.23,59.31,59.15,59.29,170212.0,58.2303,58.309,58.1517,58.2893,170212.0
2025-01-17 10:40:00,59.3,59.33,59.05,59.09,79954.0,58.2991,58.3286,58.0534,58.0927,79954.0
2025-01-17 10:50:00,59.08,59.24,59.06,59.23,134127.0,58.0829,58.2402,58.0632,58.2303,134127.0
2025-01-17 11:00:00,59.23,59.41,59.23,59.35,57526.0,58.2303,58.4073,58.2303,58.3483,57526.0
2025-01-17 11:10:00,59.34,59.37,59.25,59.3,88006.0,58.3385,58.368,58.25,58.2991,88006.0
2025-01-17 11:20:00,59.3,59.53,59.3,59.52,71696.0,58.2991,58.5253,58.2991,58.5154,71696.0
2025-01-17 11:30:00,59.52,59.58,59.45,59.58,112529.0,58.5154,58.5744,58.4466,58.5744,112529.0
2025-01-17 11:40:00,59.58,59.6,59.46,59.5,75009.0,58.5744,58.5941,58.4564,58.4958,75009.0
2025-01-17 11:50:00,59.5,59.51,59.35,59.41,52914.0,58.4958,58.5056,58.3483,58.4073,52914.0
2025-01-17 12:00:00,59.42,59.51,59.38,59.48,59030.0,58.4171,58.5056,58.3778,58.4761,59030.0
2025-01-17 12:10:00,59.48,59.57,59.46,59.56,67349.0,58.4761,58.5646,58.4564,58.5548,67349.0
2025-01-17 12:20:00,59.55,59.56,59.44,59.48,86065.0,58.5449,58.5548,58.4368,58.4761,86065.0
2025-01-17 12:30:00,59.47,59.55,59.46,59.54,44127.0,58.4663,58.5449,58.4564,58.5351,44127.0
2025-01-17 12:40:00,59.54,59.55,59.47,59.51,53981.0,58.5351,58.5449,58.4663,58.5056,53981.0
2025-01-17 12:50:00,59.51,59.52,59.39,59.46,97689.0,58.5056,58.5154,58.3876,58.4564,97689.0
2025-01-17 13:00:00,59.47,59.48,59.34,59.35,70930.0,58.4663,58.4761,58.3385,58.3483,70930.0
2025-01-17 13:10:00,59.34,59.37,59.22,59.23,60475.0,58.3385,58.368,58.2205,58.2303,60475.0
2025-01-17 13:20:00,59.22,59.31,59.19,59.25,62055.0,58.2205,58.309,58.191,58.25,62055.0
2025-01-17 13:30:00,59.24,59.28,59.2,59.24,57637.0,58.2402,58.2795,58.2008,58.2402,57637.0
2025-01-17 13:40:00,59.25,59.26,59.11,59.12,58498.0,58.25,58.2598,58.1124,58.1222,58498.0
2025-01-17 13:50:00,59.12,59.24,59.08,59.22,123195.0,58.1222,58.2402,58.0829,58.2205,123195.0
2025-01-17 14:00:00,59.22,59.25,59.17,59.22,47874.0,58.2205,58.25,58.1713,58.2205,47874.0
2025-01-17 14:10:00,59.22,59.22,59.11,59.14,101266.0,58.2205,58.2205,58.1124,58.1418,101266.0
2025-01-17 14:20:00,59.14,59.19,59.12,59.15,98255.0,58.1418,58.191,58.1222,58.1517,98255.0
2025-01-17 14:30:00,59.15,59.22,59.02,59.17,117116.0,58.1517,58.2205,58.0239,58.1713,117116.0
2025-01-17 14:40:00,59.17,59.19,59.0,59.0,115008.0,58.1713,58.191,58.0042,58.0042,115008.0
2025-01-17 14:50:00,59.0,59.02,58.9,58.95,162723.0,58.0042,58.0239,57.9059,57.9551,162723.0
2025-01-17 15:00:00,58.95,59.04,58.89,59.03,98975.0,57.9551,58.0435,57.8961,58.0337,98975.0
2025-01-17 15:10:00,59.04,59.06,58.97,59.04,120028.0,58.0435,58.0632,57.9747,58.0435,120028.0
2025-01-17 15:20:00,59.03,59.04,58.99,59.0,109284.0,58.0337,58.0435,57.9944,58.0042,109284.0
2025-01-17 15:30:00,59.0,59.07,58.97,59.05,131780.0,58.0042,58.073,57.9747,58.0534,131780.0
2025-01-17 15:40:00,59.05,59.19,59.02,59.16,157763.0,58.0534,58.191,58.0239,58.1615,157763.0
2025-01-17 15:50:00,59.15,59.24,59.04,59.14,872844.0,58.1517,58.2402,58.0435,58.1418,872844.0
2025-01-21 09:30:00,59.33,59.77,59.14,59.59,310468.0,58.3286,58.7612,58.1418,58.5842,310468.0
2025-01-21 09:40:00,59.59,59.67,59.41,59.53,114656.0,58.5842,58.6629,58.4073,58.5253,114656.0
2025-01-21 09:50:00,59.54,59.79,59.39,59.79,183577.0,58.5351,58.7809,58.3876,58.7809,183577.0
2025-01-21 10:00:00,59.78,60.05,59.69,59.84,248055.0,58.771,59.0365,58.6826,58.83,248055.0
2025-01-21 10:10:00,59.84,59.98,59.72,59.84,273162.0,58.83,58.9677,58.7121,58.83,273162.0
2025-01-21 10:20:00,59.83,59.92,59.75,59.86,123338.0,58.8202,58.9087,58.7415,58.8497,123338.0
2025-01-21 10:30:00,59.88,59.92,59.84,59.9,60011.0,58.8694,58.9087,58.83,58.889,60011.0
2025-01-21 10:40:00,59.91,60.05,59.84,60.03,70008.0,58.8988,59.0365,58.83,59.0168,70008.0
2025-01-21 10:50:00,60.03,60.26,60.03,60.26,107098.0,59.0168,59.2429,59.0168,59.2429,107098.0
2025-01-21 11:00:00,60.25,60.31,60.14,60.25,84737.0,59.2331,59.2921,59.125,59.2331,84737.0
2025-01-21 11:10:00,60.25,60.38,60.22,60.37,72304.0,59.2331,59.3609,59.2036,59.3511,72304.0
2025-01-21 11:20:00,60.37,60.52,60.33,60.49,95670.0,59.3511,59.4986,59.3118,59.4691,95670.0
2025-01-21 11:30:00,60.48,60.52,60.39,60.4,116365.0,59.4592,59.4986,59.3707,59.3806,116365.0
2025-01-21 11:40:00,60.4,60.45,60.37,60.41,53870.0,59.3806,59.4297,59.3511,59.3904,53870.0
2025-01-21 11:50:00,60.4,60.44,60.35,60.41,80377.0,59.3806,59.4199,59.3314,59.3904,80377.0
2025-01-21 12:00:00,60.41,60.42,60.31,60.42,67620.0,59.3904,59.4002,59.2921,59.4002,67620.0
2025-01-21 12:10:00,60.42,60.44,60.32,60.37,176784.0,59.4002,59.4199,59.3019,59.3511,176784.0
2025-01-21 12:20:00,60.37,60.43,60.27,60.4,112979.0,59.3511,59.4101,59.2528,59.3806,112979.0
2025-01-21 12:30:00,60.41,60.44,60.28,60.3,183636.0,59.3904,59.4199,59.2626,59.2823,183636.0
2025-01-21 12:40:00,60.31,60.45,60.18,60.44,296672.0,59.2921,59.4297,59.1643,59.4199,296672.0
2025-01-21 12:50:00,60.44,60.67,60.41,60.64,168726.0,59.4199,59.646,59.3904,59.6165,168726.0
2025-01-21 13:00:00,60.64,60.9,60.64,60.87,156272.0,59.6165,59.8721,59.6165,59.8426,156272.0
2025-01-21 13:10:00,60.86,60.91,60.75,60.83,74573.0,59.8328,59.882,59.7247,59.8033,74573.0
2025-01-21 13:20:00,60.82,60.83,60.72,60.81,92605.0,59.7935,59.8033,59.6952,59.7837,92605.0
2025-01-21 13:30:00,60.82,60.82,60.69,60.73,72221.0,59.7935,59.7935,59.6657,59.705,72221.0
2025-01-21 13:40:00,60.73,60.74,60.56,60.57,78175.0,59.705,59.7148,59.5379,59.5477,78175.0
2025-01-21 13:50:00,60.57,60.63,60.52,60.54,50316.0,59.5477,59.6067,59.4986,59.5182,50316.0
2025-01-21 14:00:00,60.55,60.55,60.46,60.53,80124.0,59.528,59.528,59.4396,59.5084,80124.0
2025-01-21 14:10:00,60.51,60.58,60.49,60.54,53420.0,59.4887,59.5575,59.4691,59.5182,53420.0
2025-01-21 14:20:00,60.53,60.76,60.52,60.72,102878.0,59.5084,59.7345,59.4986,59.6952,102878.0
2025-01-21 14:30:00,60.71,60.74,60.57,60.58,112423.0,59.6853,59.7148,59.5477,59.5575,112423.0
2025-01-21 14:40:00,60.58,60.61,60.5,60.52,72720.0,59.5575,59.587,59.4789,59.4986,72720.0
2025-01-21 14:50:00,60.52,60.67,60.51,60.62,75835.0,59.4986,59.646,59.4887,59.5969,75835.0
2025-01-21 15:00:00,60.62,60.66,60.51,60.52,77452.0,59.5969,59.6362,59.4887,59.4986,77452.0
2025-01-21 15:10:00,60.52,60.53,60.42,60.45,87190.0,59.4986,59.5084,59.4002,59.4297,87190.0
2025-01-21 15:20:00,60.45,60.49,60.43,60.47,90772.0,59.4297,59.4691,59.4101,59.4494,90772.0
2025-01-21 15:30:00,60.46,60.46,60.26,60.38,141495.0,59.4396,59.4396,59.2429,59.3609,141495.0
2025-01-21 15:40:00,60.38,60.38,60.19,60.25,158305.0,59.3609,59.3609,59.1741,59.2331,158305.0
2025-01-21 15:50:00,60.25,60.67,60.22,60.62,709509.0,59.2331,59.646,59.2036,59.5969,709509.0
2025-01-22 09:30:00,61.2,61.46,60.12,60.17,370049.0,60.1671,60.4227,59.1053,59.1545,370049.0
2025-01-22 09:40:00,60.19,60.61,60.18,60.52,246241.0,59.1741,59.587,59.1643,59.4986,246241.0
2025-01-22 09:50:00,60.52,60.52,59.94,60.07,108204.0,59.4986,59.4986,58.9283,59.0561,108204.0
2025-01-22 10:00:00,60.09,60.11,59.41,59.42,183143.0,59.0758,59.0955,58.4073,58.4171,183143.0
2025-01-22 10:10:00,59.43,59.54,59.27,59.53,135598.0,58.4269,58.5351,58.2697,58.5253,135598.0
2025-01-22 10:20:00,59.55,59.93,59.55,59.79,107806.0,58.5449,58.9185,58.5449,58.7809,107806.0
2025-01-22 10:30:00,59.8,59.87,59.73,59.77,88740.0,58.7907,58.8595,58.7219,58.7612,88740.0
2025-01-22 10:40:00,59.76,60.0,59.75,60.0,118606.0,58.7514,58.9873,58.7415,58.9873,118606.0
2025-01-22 10:50:00,60.0,60.02,59.84,59.87,81194.0,58.9873,59.007,58.83,58.8595,81194.0
2025-01-22 11:00:00,59.87,59.89,59.58,59.6,113508.0,58.8595,58.8792,58.5744,58.5941,113508.0
2025-01-22 11:10:00,59.61,59.87,59.58,59.84,67757.0,58.6039,58.8595,58.5744,58.83,67757.0
2025-01-22 11:20:00,59.82,59.97,59.82,59.86,55761.0,58.8104,58.9578,58.8104,58.8497,55761.0
2025-01-22 11:30:00,59.87,60.13,59.8,60.12,74286.0,58.8595,59.1151,58.7907,59.1053,74286.0
2025-01-22 11:40:00,60.13,60.2,60.03,60.2,81300.0,59.1151,59.184,59.0168,59.184,81300.0
2025-01-22 11:50:00,60.2,60.21,60.13,60.15,75126.0,59.184,59.1938,59.1151,59.1348,75126.0
2025-01-22 12:00:00,60.16,60.2,60.11,60.12,120733.0,59.1446,59.184,59.0955,59.1053,120733.0
2025-01-22 12:10:00,60.12,60.18,60.04,60.13,57885.0,59.1053,59.1643,59.0267,59.1151,57885.0
2025-01-22 12:20:00,60.14,60.19,60.1,60.1,99961.0,59.125,59.1741,59.0856,59.0856,99961.0
2025-01-22 12:30:00,60.1,60.13,60.03,60.04,64915.0,59.0856,59.1151,59.0168,59.0267,64915.0
2025-01-22 12:40:00,60.04,60.05,59.82,59.83,73791.0,59.0267,59.0365,58.8104,58.8202,73791.0
2025-01-22 12:50:00,59.82,59.83,59.69,59.77,116140.0,58.8104,58.8202,58.6826,58.7612,116140.0
2025-01-22 13:00:00,59.76,59.77,59.67,59.71,74222.0,58.7514,58.7612,58.6629,58.7022,74222.0
2025-01-22 13:10:00,59.72,59.82,59.7,59.78,71341.0,58.7121,58.8104,58.6924,58.771,71341.0
2025-01-22 13:20:00,59.78,59.84,59.77,59.81,60965.0,58.771,58.83,58.7612,58.8005,60965.0
2025-01-22 13:30:00,59.82,59.86,59.73,59.8,116854.0,58.8104,58.8497,58.7219,58.7907,116854.0
2025-01-22 13:40:00,59.8,59.87,59.78,59.81,56059.0,58.7907,58.8595,58.771,58.8005,56059.0
2025-01-22 13:50:00,59.82,59.82,59.75,59.78,89174.0,58.8104,58.8104,58.7415,58.771,89174.0
2025-01-22 14:00:00,59.78,59.8,59.7,59.74,71601.0,58.771,58.7907,58.6924,58.7317,71601.0
2025-01-22 14:10:00,59.75,59.81,59.71,59.75,125777.0,58.7415,58.8005,58.7022,58.7415,125777.0
2025-01-22 14:20:00,59.74,59.83,59.74,59.81,140435.0,58.7317,58.8202,58.7317,58.8005,140435.0
2025-01-22 14:30:00,59.82,59.92,59.81,59.87,106349.0,58.8104,58.9087,58.8005,58.8595,106349.0
2025-01-22 14:40:00,59.88,59.91,59.8,59.83,104436.0,58.8694,58.8988,58.7907,58.8202,104436.0
2025-01-22 14:50:00,59.84,59.86,59.8,59.83,60066.0,58.83,58.8497,58.7907,58.8202,60066.0
2025-01-22 15:00:00,59.84,59.93,59.82,59.91,94283.0,58.83,58.9185,58.8104,58.8988,94283.0
2025-01-22 15:10:00,59.9,59.91,59.86,59.9,75910.0,58.889,58.8988,58.8497,58.889,75910.0
2025-01-22 15:20:00,59.89,59.9,59.79,59.8,139663.0,58.8792,58.889,58.7809,58.7907,139663.0
2025-01-22 15:30:00,59.8,59.81,59.61,59.62,97177.0,58.7907,58.8005,58.6039,58.6137,97177.0
2025-01-22 15:40:00,59.64,59.65,59.39,59.41,123236.0,58.6334,58.6432,58.3876,58.4073,123236.0
2025-01-22 15:50:00,59.4,59.4,59.13,59.2,774108.0,58.3975,58.3975,58.132,58.2008,774108.0
2025-01-23 09:30:00,59.66,59.72,59.3,59.33,137310.0,58.6531,58.7121,58.2991,58.3286,137310.0
2025-01-23 09:40:00,59.35,59.48,59.02,59.47,71282.0,58.3483,58.4761,58.0239,58.4663,71282.0
2025-01-23 09:50:00,59.47,59.69,59.47,59.66,93978.0,58.4663,58.6826,58.4663,58.6531,93978.0
2025-01-23 10:00:00,59.66,59.67,59.27,59.28,82050.0,58.6531,58.6629,58.2697,58.2795,82050.0
2025-01-23 10:10:00,59.26,59.26,58.92,58.99,105858.0,58.2598,58.2598,57.9256,57.9944,105858.0
2025-01-23 10:20:00,59.0,59.23,59.0,59.09,72384.0,58.0042,58.2303,58.0042,58.0927,72384.0
2025-01-23 10:30:00,59.07,59.31,59.07,59.11,122669.0,58.073,58.309,58.073,58.1124,122669.0
2025-01-23 10:40:00,59.11,59.27,59.1,59.18,105893.0,58.1124,58.2697,58.1025,58.1812,105893.0
2025-01-23 10:50:00,59.18,59.22,59.01,59.07,68493.0,58.1812,58.2205,58.014,58.073,68493.0
2025-01-23 11:00:00,59.07,59.17,59.04,59.08,52812.0,58.073,58.1713,58.0435,58.0829,52812.0
2025-01-23 11:10:00,59.08,59.08,58.84,58.87,63440.0,58.0829,58.0829,57.8469,57.8764,63440.0
2025-01-23 11:20:00,58.85,58.86,58.55,58.62,74294.0,57.8567,57.8666,57.5618,57.6306,74294.0
2025-01-23 11:30:00,58.62,58.76,58.55,58.64,105652.0,57.6306,57.7683,57.5618,57.6503,105652.0
2025-01-23 11:40:00,58.65,58.73,58.59,58.68,29887.0,57.6601,57.7388,57.6011,57.6896,29887.0
2025-01-23 11:50:00,58.66,58.9,58.63,58.86,50828.0,57.6699,57.9059,57.6405,57.8666,50828.0
2025-01-23 12:00:00,58.85,58.96,58.8,58.92,59327.0,57.8567,57.9649,57.8076,57.9256,59327.0
2025-01-23 12:10:00,58.92,58.96,58.84,58.86,35805.0,57.9256,57.9649,57.8469,57.8666,35805.0
2025-01-23 12:20:00,58.85,58.9,58.8,58.89,39298.0,57.8567,57.9059,57.8076,57.8961,39298.0
2025-01-23 12:30:00,58.89,59.05,58.85,59.05,76325.0,57.8961,58.0534,57.8567,58.0534,76325.0
2025-01-23 12:40:00,59.05,59.15,59.0,59.15,35918.0,58.0534,58.1517,58.0042,58.1517,35918.0
2025-01-23 12:50:00,59.16,59.19,59.12,59.16,36882.0,58.1615,58.191,58.1222,58.1615,36882.0
2025-01-23 13:00:00,59.16,59.31,59.14,59.3,38083.0,58.1615,58.309,58.1418,58.2991,38083.0
2025-01-23 13:10:00,59.29,59.34,59.25,59.27,37247.0,58.2893,58.3385,58.25,58.2697,37247.0
2025-01-23 13:20:00,59.28,59.42,59.27,59.4,78531.0,58.2795,58.4171,58.2697,58.3975,78531.0
2025-01-23 13:30:00,59.4,59.42,59.3,59.38,69287.0,58.3975,58.4171,58.2991,58.3778,69287.0
2025-01-23 13:40:00,59.36,59.38,59.27,59.32,50749.0,58.3581,58.3778,58.2697,58.3188,50749.0
2025-01-23 13:50:00,59.32,59.32,59.23,59.31,37607.0,58.3188,58.3188,58.2303,58.309,37607.0
2025-01-23 14:00:00,59.32,59.41,59.25,59.4,63061.0,58.3188,58.4073,58.25,58.3975,63061.0
2025-01-23 14:10:00,59.4,59.42,59.34,59.37,43586.0,58.3975,58.4171,58.3385,58.368,43586.0
2025-01-23 14:20:00,59.37,59.46,59.34,59.46,74734.0,58.368,58.4564,58.3385,58.4564,74734.0
2025-01-23 14:30:00,59.46,59.56,59.44,59.54,92396.0,58.4564,58.5548,58.4368,58.5351,92396.0
2025-01-23 14:40:00,59.54,59.58,59.46,59.56,77836.0,58.5351,58.5744,58.4564,58.5548,77836.0
2025-01-23 14:50:00,59.57,59.6,59.53,59.58,111985.0,58.5646,58.5941,58.5253,58.5744,111985.0
2025-01-23 15:00:00,59.58,59.59,59.49,59.55,86783.0,58.5744,58.5842,58.4859,58.5449,86783.0
2025-01-23 15:10:00,59.55,59.57,59.45,59.45,124704.0,58.5449,58.5646,58.4466,58.4466,124704.0
2025-01-23 15:20:00,59.44,59.45,59.3,59.37,94234.0,58.4368,58.4466,58.2991,58.368,94234.0
2025-01-23 15:30:00,59.37,59.48,59.34,59.36,106457.0,58.368,58.4761,58.3385,58.3581,106457.0
2025-01-23 15:40:00,59.37,59.48,59.34,59.42,147674.0,58.368,58.4761,58.3385,58.4171,147674.0
2025-01-23 15:50:00,59.42,59.6,59.39,59.51,502815.0,58.4171,58.5941,58.3876,58.5056,502815.0
2025-01-24 09:30:00,59.49,59.95,59.27,59.8,90800.0,58.4859,58.9382,58.2697,58.7907,90800.0
2025-01-24 09:40:00,59.8,59.85,59.62,59.63,64009.0,58.7907,58.8399,58.6137,58.6236,64009.0
2025-01-24 09:50:00,59.63,59.99,59.6,59.97,288215.0,58.6236,58.9775,58.5941,58.9578,288215.0
2025-01-24 10:00:00,59.96,60.0,59.8,59.8,104287.0,58.948,58.9873,58.7907,58.7907,104287.0
2025-01-24 10:10:00,59.81,59.91,59.7,59.86,120951.0,58.8005,58.8988,58.6924,58.8497,120951.0
2025-01-24 10:20:00,59.86,59.93,59.78,59.78,62372.0,58.8497,58.9185,58.771,58.771,62372.0
2025-01-24 10:30:00,59.79,59.81,59.45,59.48,59352.0,58.7809,58.8005,58.4466,58.4761,59352.0
2025-01-24 10:40:00,59.48,59.57,59.41,59.5,34936.0,58.4761,58.5646,58.4073,58.4958,34936.0
2025-01-24 10:50:00,59.51,59.56,59.45,59.52,36219.0,58.5056,58.5548,58.4466,58.5154,36219.0
2025-01-24 11:00:00,59.51,59.67,59.48,59.58,72090.0,58.5056,58.6629,58.4761,58.5744,72090.0
2025-01-24 11:10:00,59.58,59.67,59.55,59.66,39593.0,58.5744,58.6629,58.5449,58.6531,39593.0
2025-01-24 11:20:00,59.66,59.71,59.61,59.68,44070.0,58.6531,58.7022,58.6039,58.6727,44070.0
2025-01-24 11:30:00,59.68,59.68,59.59,59.61,68234.0,58.6727,58.6727,58.5842,58.6039,68234.0
2025-01-24 11:40:00,59.61,59.73,59.6,59.73,45055.0,58.6039,58.7219,58.5941,58.7219,45055.0
2025-01-24 11:50:00,59.74,59.76,59.66,59.68,50176.0,58.7317,58.7514,58.6531,58.6727,50176.0
2025-01-24 12:00:00,59.69,59.7,59.6,59.68,91900.0,58.6826,58.6924,58.5941,58.6727,91900.0
2025-01-24 12:10:00,59.69,59.69,59.53,59.55,101492.0,58.6826,58.6826,58.5253,58.5449,101492.0
2025-01-24 12:20:00,59.55,59.7,59.54,59.63,35540.0,58.5449,58.6924,58.5351,58.6236,35540.0
2025-01-24 12:30:00,59.64,59.68,59.57,59.59,34389.0,58.6334,58.6727,58.5646,58.5842,34389.0
2025-01-24 12:40:00,59.59,59.63,59.57,59.63,22302.0,58.5842,58.6236,58.5646,58.6236,22302.0
2025-01-24 12:50:00,59.62,59.63,59.55,59.61,51699.0,58.6137,58.6236,58.5449,58.6039,51699.0
2025-01-24 13:00:00,59.62,59.62,59.57,59.57,45894.0,58.6137,58.6137,58.5646,58.5646,45894.0
2025-01-24 13:10:00,59.55,59.6,59.55,59.58,31359.0,58.5449,58.5941,58.5449,58.5744,31359.0
2025-01-24 13:20:00,59.59,59.63,59.51,59.6,59058.0,58.5842,58.6236,58.5056,58.5941,59058.0
2025-01-24 13:30:00,59.61,59.76,59.6,59.75,61127.0,58.6039,58.7514,58.5941,58.7415,61127.0
2025-01-24 13:40:00,59.76,59.76,59.68,59.73,33504.0,58.7514,58.7514,58.6727,58.7219,33504.0
2025-01-24 13:50:00,59.74,59.8,59.68,59.73,59177.0,58.7317,58.7907,58.6727,58.7219,59177.0
2025-01-24 14:00:00,59.73,59.73,59.67,59.68,42094.0,58.7219,58.7219,58.6629,58.6727,42094.0
2025-01-24 14:10:00,59.68,59.69,59.61,59.62,50217.0,58.6727,58.6826,58.6039,58.6137,50217.0
2025-01-24 14:20:00,59.61,59.67,59.6,59.67,31369.0,58.6039,58.6629,58.5941,58.6629,31369.0
2025-01-24 14:30:00,59.67,59.69,59.63,59.68,35902.0,58.6629,58.6826,58.6236,58.6727,35902.0
2025-01-24 14:40:00,59.69,59.7,59.66,59.7,33950.0,58.6826,58.6924,58.6531,58.6924,33950.0
2025-01-24 14:50:00,59.7,59.75,59.69,59.75,73722.0,58.6924,58.7415,58.6826,58.7415,73722.0
2025-01-24 15:00:00,59.75,59.83,59.73,59.8,65618.0,58.7415,58.8202,58.7219,58.7907,65618.0
2025-01-24 15:10:00,59.8,59.86,59.77,59.8,155254.0,58.7907,58.8497,58.7612,58.7907,155254.0
2025-01-24 15:20:00,59.79,59.79,59.69,59.7,57417.0,58.7809,58.7809,58.6826,58.6924,57417.0
2025-01-24 15:30:00,59.7,59.72,59.57,59.6,81007.0,58.6924,58.7121,58.5646,58.5941,81007.0
2025-01-24 15:40:00,59.59,59.6,59.53,59.54,74278.0,58.5842,58.5941,58.5253,58.5351,74278.0
2025-01-24 15:50:00,59.55,59.66,59.53,59.58,288533.0,58.5449,58.6531,58.5253,58.5744,288533.0
2025-01-27 09:30:00,57.73,57.87,54.46,54.64,1798941.0,56.7556,56.8933,53.5408,53.7178,1798941.0
2025-01-27 09:40:00,54.64,54.96,54.0,54.47,712472.0,53.7178,54.0324,53.0886,53.5507,712472.0
2025-01-27 09:50:00,54.5,54.66,54.2,54.29,525035.0,53.5802,53.7375,53.2852,53.3737,525035.0
2025-01-27 10:00:00,54.3,54.96,54.27,54.96,463413.0,53.3835,54.0324,53.354,54.0324,463413.0
2025-01-27 10:10:00,54.93,55.1,54.77,55.01,505274.0,54.0029,54.17,53.8456,54.0815,505274.0
2025-01-27 10:20:00,54.99,55.04,54.53,54.62,361004.0,54.0619,54.111,53.6097,53.6981,361004.0
2025-01-27 10:30:00,54.61,54.64,53.95,53.99,340636.0,53.6883,53.7178,53.0394,53.0788,340636.0
2025-01-27 10:40:00,53.99,54.67,53.95,54.51,364010.0,53.0788,53.7473,53.0394,53.59,364010.0
2025-01-27 10:50:00,54.5,54.7,54.25,54.28,198033.0,53.5802,53.7768,53.3344,53.3639,198033.0
2025-01-27 11:00:00,54.27,54.38,53.82,53.85,273824.0,53.354,53.4622,52.9116,52.9411,273824.0
2025-01-27 11:10:00,53.85,54.36,53.85,54.14,206509.0,52.9411,53.4425,52.9411,53.2262,206509.0
2025-01-27 11:20:00,54.13,54.14,53.7,53.87,271369.0,53.2164,53.2262,52.7937,52.9608,271369.0
2025-01-27 11:30:00,53.86,53.96,53.69,53.77,229991.0,52.951,53.0493,52.7838,52.8625,229991.0
2025-01-27 11:40:00,53.78,53.83,53.65,53.74,280589.0,52.8723,52.9215,52.7445,52.833,280589.0
2025-01-27 11:50:00,53.73,54.03,53.66,53.84,126182.0,52.8232,53.1181,52.7543,52.9313,126182.0
2025-01-27 12:00:00,53.83,54.19,53.82,53.91,318495.0,52.9215,53.2754,52.9116,53.0001,318495.0
2025-01-27 12:10:00,53.92,54.03,53.75,53.77,190783.0,53.0099,53.1181,52.8428,52.8625,190783.0
2025-01-27 12:20:00,53.77,53.8,53.54,53.67,302346.0,52.8625,52.892,52.6364,52.7642,302346.0
2025-01-27 12:30:00,53.66,54.03,53.63,53.94,242520.0,52.7543,53.1181,52.7248,53.0296,242520.0
2025-01-27 12:40:00,53.96,54.03,53.86,53.87,163952.0,53.0493,53.1181,52.951,52.9608,163952.0
2025-01-27 12:50:00,53.87,54.0,53.84,53.91,194318.0,52.9608,53.0886,52.9313,53.0001,194318.0
2025-01-27 13:00:00,53.91,53.96,53.79,53.82,155758.0,53.0001,53.0493,52.8821,52.9116,155758.0
2025-01-27 13:10:00,53.81,53.84,53.64,53.65,138644.0,52.9018,52.9313,52.7347,52.7445,138644.0
2025-01-27 13:20:00,53.64,53.73,53.56,53.64,214319.0,52.7347,52.8232,52.656,52.7347,214319.0
2025-01-27 13:30:00,53.64,53.66,53.35,53.61,171940.0,52.7347,52.7543,52.4496,52.7052,171940.0
2025-01-27 13:40:00,53.61,53.83,53.52,53.83,189330.0,52.7052,52.9215,52.6167,52.9215,189330.0
2025-01-27 13:50:00,53.84,54.04,53.8,54.02,190489.0,52.9313,53.1279,52.892,53.1083,190489.0
2025-01-27 14:00:00,54.02,54.1,53.86,53.9,137471.0,53.1083,53.1869,52.951,52.9903,137471.0
2025-01-27 14:10:00,53.9,53.97,53.78,53.91,234014.0,52.9903,53.0591,52.8723,53.0001,234014.0
2025-01-27 14:20:00,53.91,54.04,53.72,54.01,251778.0,53.0001,53.1279,52.8133,53.0984,251778.0
2025-01-27 14:30:00,54.01,54.43,54.0,54.29,221210.0,53.0984,53.5113,53.0886,53.3737,221210.0
2025-01-27 14:40:00,54.3,54.31,53.92,54.01,202311.0,53.3835,53.3934,53.0099,53.0984,202311.0
2025-01-27 14:50:00,54.0,54.07,53.92,53.94,191725.0,53.0886,53.1574,53.0099,53.0296,191725.0
2025-01-27 15:00:00,53.94,54.16,53.9,54.11,299453.0,53.0296,53.2459,52.9903,53.1967,299453.0
2025-01-27 15:10:00,54.11,54.3,53.99,54.29,189675.0,53.1967,53.3835,53.0788,53.3737,189675.0
2025-01-27 15:20:00,54.28,54.4,54.18,54.2,278137.0,53.3639,53.4818,53.2656,53.2852,278137.0
2025-01-27 15:30:00,54.2,54.26,54.01,54.1,273545.0,53.2852,53.3442,53.0984,53.1869,273545.0
2025-01-27 15:40:00,54.1,54.35,54.1,54.27,311778.0,53.1869,53.4327,53.1869,53.354,311778.0
2025-01-27 15:50:00,54.27,54.57,54.16,54.55,1306936.0,53.354,53.649,53.2459,53.6293,1306936.0
2025-01-28 09:30:00,54.95,55.0,54.25,54.6,270661.0,54.0226,54.0717,53.3344,53.6785,270661.0
2025-01-28 09:40:00,54.59,54.59,53.68,53.7,157096.0,53.6686,53.6686,52.774,52.7937,157096.0
2025-01-28 09:50:00,53.7,53.81,53.07,53.14,403200.0,52.7937,52.9018,52.1743,52.2431,403200.0
2025-01-28 10:00:00,53.14,54.05,53.04,54.04,603142.0,52.2431,53.1378,52.1448,53.1279,603142.0
2025-01-28 10:10:00,54.04,54.04,53.6,53.77,263760.0,53.1279,53.1279,52.6953,52.8625,263760.0
2025-01-28 10:20:00,53.77,54.12,53.72,54.11,222044.0,52.8625,53.2066,52.8133,53.1967,222044.0
2025-01-28 10:30:00,54.11,54.32,54.02,54.3,194235.0,53.1967,53.4032,53.1083,53.3835,194235.0
2025-01-28 10:40:00,54.3,54.41,54.25,54.38,153223.0,53.3835,53.4917,53.3344,53.4622,153223.0
2025-01-28 10:50:00,54.38,54.49,54.33,54.48,147454.0,53.4622,53.5703,53.413,53.5605,147454.0
2025-01-28 11:00:00,54.47,54.71,54.46,54.7,157500.0,53.5507,53.7866,53.5408,53.7768,157500.0
2025-01-28 11:10:00,54.69,54.72,54.53,54.66,184327.0,53.767,53.7964,53.6097,53.7375,184327.0
2025-01-28 11:20:00,54.66,54.69,54.32,54.43,134989.0,53.7375,53.767,53.4032,53.5113,134989.0
2025-01-28 11:30:00,54.43,54.59,54.43,54.46,93358.0,53.5113,53.6686,53.5113,53.5408,93358.0
2025-01-28 11:40:00,54.46,54.62,54.4,54.58,90105.0,53.5408,53.6981,53.4818,53.6588,90105.0
2025-01-28 11:50:00,54.59,54.59,54.49,54.52,83052.0,53.6686,53.6686,53.5703,53.5998,83052.0
2025-01-28 12:00:00,54.52,54.52,54.42,54.52,74558.0,53.5998,53.5998,53.5015,53.5998,74558.0
2025-01-28 12:10:00,54.52,54.96,54.52,54.96,118938.0,53.5998,54.0324,53.5998,54.0324,118938.0
2025-01-28 12:20:00,54.96,55.05,54.9,54.98,123100.0,54.0324,54.1209,53.9734,54.0521,123100.0
2025-01-28 12:30:00,54.98,55.11,54.68,54.68,201075.0,54.0521,54.1799,53.7571,53.7571,201075.0
2025-01-28 12:40:00,54.68,54.85,54.62,54.78,108969.0,53.7571,53.9243,53.6981,53.8554,108969.0
2025-01-28 12:50:00,54.77,54.92,54.75,54.8,102637.0,53.8456,53.9931,53.8259,53.8751,102637.0
2025-01-28 13:00:00,54.8,54.82,54.64,54.66,101360.0,53.8751,53.8948,53.7178,53.7375,101360.0
2025-01-28 13:10:00,54.68,54.83,54.64,54.78,102775.0,53.7571,53.9046,53.7178,53.8554,102775.0
2025-01-28 13:20:00,54.79,54.79,54.69,54.72,99732.0,53.8653,53.8653,53.767,53.7964,99732.0
2025-01-28 13:30:00,54.72,54.84,54.71,54.76,87613.0,53.7964,53.9144,53.7866,53.8358,87613.0
2025-01-28 13:40:00,54.75,54.84,54.7,54.8,108992.0,53.8259,53.9144,53.7768,53.8751,108992.0
2025-01-28 13:50:00,54.8,54.81,54.65,54.69,55756.0,53.8751,53.8849,53.7276,53.767,55756.0
2025-01-28 14:00:00,54.69,54.69,54.6,54.65,92407.0,53.767,53.767,53.6785,53.7276,92407.0
2025-01-28 14:10:00,54.65,54.67,54.58,54.6,79979.0,53.7276,53.7473,53.6588,53.6785,79979.0
2025-01-28 14:20:00,54.6,54.66,54.55,54.65,118526.0,53.6785,53.7375,53.6293,53.7276,118526.0
2025-01-28 14:30:00,54.66,54.84,54.62,54.83,104150.0,53.7375,53.9144,53.6981,53.9046,104150.0
2025-01-28 14:40:00,54.83,55.0,54.82,54.96,90566.0,53.9046,54.0717,53.8948,54.0324,90566.0
2025-01-28 14:50:00,54.96,55.02,54.9,54.98,87056.0,54.0324,54.0914,53.9734,54.0521,87056.0
2025-01-28 15:00:00,54.98,55.0,54.87,54.96,96325.0,54.0521,54.0717,53.9439,54.0324,96325.0
2025-01-28 15:10:00,54.96,55.25,54.95,55.25,104883.0,54.0324,54.3175,54.0226,54.3175,104883.0
2025-01-28 15:20:00,55.25,55.3,55.17,55.19,242334.0,54.3175,54.3667,54.2388,54.2585,242334.0
2025-01-28 15:30:00,55.19,55.28,55.1,55.26,267833.0,54.2585,54.347,54.17,54.3273,267833.0
2025-01-28 15:40:00,55.26,55.36,55.19,55.21,230576.0,54.3273,54.4256,54.2585,54.2782,230576.0
2025-01-28 15:50:00,55.21,55.39,55.13,55.2,868385.0,54.2782,54.4551,54.1995,54.2683,868385.0
2025-01-29 09:30:00,55.21,55.5,55.02,55.35,138821.0,54.2782,54.5633,54.0914,54.4158,138821.0
2025-01-29 09:40:00,55.35,55.69,55.22,55.67,110970.0,54.4158,54.7501,54.288,54.7304,110970.0
2025-01-29 09:50:00,55.66,56.07,55.66,56.07,184612.0,54.7206,55.1237,54.7206,55.1237,184612.0
2025-01-29 10:00:00,56.05,56.35,55.94,56.05,242199.0,55.104,55.3989,54.9959,55.104,242199.0
2025-01-29 10:10:00,56.05,56.06,55.6,55.66,153633.0,55.104,55.1138,54.6616,54.7206,153633.0
2025-01-29 10:20:00,55.66,55.77,55.55,55.61,62361.0,54.7206,54.8287,54.6124,54.6714,62361.0
2025-01-29 10:30:00,55.62,55.67,55.53,55.56,86847.0,54.6813,54.7304,54.5928,54.6223,86847.0
2025-01-29 10:40:00,55.56,55.6,55.35,55.37,50224.0,54.6223,54.6616,54.4158,54.4355,50224.0
2025-01-29 10:50:00,55.36,55.47,55.22,55.44,35754.0,54.4256,54.5338,54.288,54.5043,35754.0
2025-01-29 11:00:00,55.43,55.48,55.28,55.35,41572.0,54.4945,54.5436,54.347,54.4158,41572.0
2025-01-29 11:10:00,55.34,55.51,55.34,55.35,42550.0,54.406,54.5731,54.406,54.4158,42550.0
2025-01-29 11:20:00,55.34,55.45,55.3,55.43,36348.0,54.406,54.5141,54.3667,54.4945,36348.0
2025-01-29 11:30:00,55.42,55.43,55.33,55.34,41640.0,54.4846,54.4945,54.3961,54.406,41640.0
2025-01-29 11:40:00,55.31,55.36,55.21,55.22,38459.0,54.3765,54.4256,54.2782,54.288,38459.0
2025-01-29 11:50:00,55.23,55.4,55.23,55.26,33495.0,54.2978,54.465,54.2978,54.3273,33495.0
2025-01-29 12:00:00,55.26,55.45,55.25,55.36,73463.0,54.3273,54.5141,54.3175,54.4256,73463.0
2025-01-29 12:10:00,55.36,55.43,55.31,55.4,68790.0,54.4256,54.4945,54.3765,54.465,68790.0
2025-01-29 12:20:00,55.41,55.44,55.32,55.43,69447.0,54.4748,54.5043,54.3863,54.4945,69447.0
2025-01-29 12:30:00,55.43,55.52,55.38,55.52,48278.0,54.4945,54.5829,54.4453,54.5829,48278.0
2025-01-29 12:40:00,55.52,55.55,55.48,55.52,31646.0,54.5829,54.6124,54.5436,54.5829,31646.0
2025-01-29 12:50:00,55.51,55.58,55.46,55.56,43322.0,54.5731,54.6419,54.524,54.6223,43322.0
2025-01-29 13:00:00,55.55,55.7,55.47,55.67,70039.0,54.6124,54.7599,54.5338,54.7304,70039.0
2025-01-29 13:10:00,55.67,55.67,55.49,55.54,46312.0,54.7304,54.7304,54.5534,54.6026,46312.0
2025-01-29 13:20:00,55.56,55.6,55.54,55.56,36778.0,54.6223,54.6616,54.6026,54.6223,36778.0
2025-01-29 13:30:00,55.57,55.61,55.44,55.49,74827.0,54.6321,54.6714,54.5043,54.5534,74827.0
2025-01-29 13:40:00,55.49,55.53,55.42,55.49,55657.0,54.5534,54.5928,54.4846,54.5534,55657.0
2025-01-29 13:50:00,55.49,55.5,55.28,55.3,75957.0,54.5534,54.5633,54.347,54.3667,75957.0
2025-01-29 14:00:00,55.28,55.29,54.86,55.08,150876.0,54.347,54.3568,53.9341,54.1504,150876.0
2025-01-29 14:10:00,55.08,55.13,54.94,55.01,98754.0,54.1504,54.1995,54.0127,54.0815,98754.0
2025-01-29 14:20:00,55.0,55.02,54.85,54.86,103314.0,54.0717,54.0914,53.9243,53.9341,103314.0
2025-01-29 14:30:00,54.85,55.2,54.85,55.2,183623.0,53.9243,54.2683,53.9243,54.2683,183623.0
2025-01-29 14:40:00,55.19,55.44,55.15,55.4,151403.0,54.2585,54.5043,54.2192,54.465,151403.0
2025-01-29 14:50:00,55.41,55.54,55.36,55.45,78648.0,54.4748,54.6026,54.4256,54.5141,78648.0
2025-01-29 15:00:00,55.45,55.45,55.31,55.4,104601.0,54.5141,54.5141,54.3765,54.465,104601.0
2025-01-29 15:10:00,55.41,55.47,55.27,55.37,117007.0,54.4748,54.5338,54.3372,54.4355,117007.0
2025-01-29 15:20:00,55.37,55.53,55.35,55.48,146138.0,54.4355,54.5928,54.4158,54.5436,146138.0
2025-01-29 15:30:00,55.49,55.55,55.32,55.33,158280.0,54.5534,54.6124,54.3863,54.3961,158280.0
2025-01-29 15:40:00,55.34,55.36,55.21,55.25,231033.0,54.406,54.4256,54.2782,54.3175,231033.0
2025-01-29 15:50:00,55.25,55.41,55.17,55.3,823507.0,54.3175,54.4748,54.2388,54.3667,823507.0
2025-01-30 09:30:00,55.96,56.28,55.77,56.2,161933.0,55.0155,55.3301,54.8287,55.2515,161933.0
2025-01-30 09:40:00,56.27,56.45,56.16,56.33,93410.0,55.3203,55.4972,55.2121,55.3793,93410.0
2025-01-30 09:50:00,56.35,56.53,56.28,56.4,113987.0,55.3989,55.5759,55.3301,55.4481,113987.0
2025-01-30 10:00:00,56.38,56.61,56.34,56.54,112097.0,55.4284,55.6545,55.3891,55.5857,112097.0
2025-01-30 10:10:00,56.55,56.79,56.53,56.66,103577.0,55.5956,55.8315,55.5759,55.7037,103577.0
2025-01-30 10:20:00,56.66,56.79,56.52,56.68,104982.0,55.7037,55.8315,55.5661,55.7234,104982.0
2025-01-30 10:30:00,56.69,56.72,56.44,56.53,76715.0,55.7332,55.7627,55.4874,55.5759,76715.0
2025-01-30 10:40:00,56.54,56.61,56.33,56.61,85508.0,55.5857,55.6545,55.3793,55.6545,85508.0
2025-01-30 10:50:00,56.61,56.65,56.32,56.49,87164.0,55.6545,55.6939,55.3694,55.5366,87164.0
2025-01-30 11:00:00,56.5,56.71,56.42,56.68,63182.0,55.5464,55.7529,55.4678,55.7234,63182.0
2025-01-30 11:10:00,56.7,56.83,56.65,56.73,121887.0,55.743,55.8708,55.6939,55.7725,121887.0
2025-01-30 11:20:00,56.73,56.79,56.49,56.55,106525.0,55.7725,55.8315,55.5366,55.5956,106525.0
2025-01-30 11:30:00,56.55,56.59,56.18,56.18,263924.0,55.5956,55.6349,55.2318,55.2318,263924.0
2025-01-30 11:40:00,56.18,56.35,56.12,56.15,93688.0,55.2318,55.3989,55.1728,55.2023,93688.0
2025-01-30 11:50:00,56.15,56.18,56.03,56.08,94265.0,55.2023,55.2318,55.0843,55.1335,94265.0
2025-01-30 12:00:00,56.08,56.12,56.0,56.03,140286.0,55.1335,55.1728,55.0548,55.0843,140286.0
2025-01-30 12:10:00,56.02,56.1,56.0,56.03,81770.0,55.0745,55.1532,55.0548,55.0843,81770.0
2025-01-30 12:20:00,56.03,56.16,56.01,56.15,87469.0,55.0843,55.2121,55.0647,55.2023,87469.0
2025-01-30 12:30:00,56.15,56.15,56.03,56.04,60612.0,55.2023,55.2023,55.0843,55.0942,60612.0
2025-01-30 12:40:00,56.04,56.17,56.03,56.15,35608.0,55.0942,55.222,55.0843,55.2023,35608.0
2025-01-30 12:50:00,56.15,56.17,56.07,56.09,52472.0,55.2023,55.222,55.1237,55.1433,52472.0
2025-01-30 13:00:00,56.09,56.33,56.08,56.32,45417.0,55.1433,55.3793,55.1335,55.3694,45417.0
2025-01-30 13:10:00,56.3,56.39,56.23,56.38,51486.0,55.3498,55.4383,55.281,55.4284,51486.0
2025-01-30 13:20:00,56.39,56.45,56.36,56.38,39331.0,55.4383,55.4972,55.4088,55.4284,39331.0
2025-01-30 13:30:00,56.39,56.71,56.39,56.7,54262.0,55.4383,55.7529,55.4383,55.743,54262.0
2025-01-30 13:40:00,56.69,56.7,56.59,56.62,109590.0,55.7332,55.743,55.6349,55.6644,109590.0
2025-01-30 13:50:00,56.61,56.65,56.54,56.58,64123.0,55.6545,55.6939,55.5857,55.6251,64123.0
2025-01-30 14:00:00,56.57,56.6,56.51,56.59,64417.0,55.6152,55.6447,55.5562,55.6349,64417.0
2025-01-30 14:10:00,56.59,56.59,56.46,56.5,72795.0,55.6349,55.6349,55.5071,55.5464,72795.0
2025-01-30 14:20:00,56.5,56.53,56.45,56.46,61519.0,55.5464,55.5759,55.4972,55.5071,61519.0
2025-01-30 14:30:00,56.46,56.53,56.38,56.53,42364.0,55.5071,55.5759,55.4284,55.5759,42364.0
2025-01-30 14:40:00,56.52,56.67,56.47,56.67,100589.0,55.5661,55.7135,55.5169,55.7135,100589.0
2025-01-30 14:50:00,56.67,56.71,56.63,56.64,90998.0,55.7135,55.7529,55.6742,55.684,90998.0
2025-01-30 15:00:00,56.63,56.78,56.59,56.66,85413.0,55.6742,55.8217,55.6349,55.7037,85413.0
2025-01-30 15:10:00,56.66,56.77,56.65,56.76,66479.0,55.7037,55.8118,55.6939,55.802,66479.0
2025-01-30 15:20:00,56.76,56.79,56.67,56.68,103390.0,55.802,55.8315,55.7135,55.7234,103390.0
2025-01-30 15:30:00,56.69,56.77,56.47,56.52,176115.0,55.7332,55.8118,55.5169,55.5661,176115.0
2025-01-30 15:40:00,56.51,56.61,56.39,56.49,190079.0,55.5562,55.6545,55.4383,55.5366,190079.0
2025-01-30 15:50:00,56.5,56.77,56.49,56.58,541222.0,55.5464,55.8118,55.5366,55.6251,541222.0
2025-01-31 09:30:00,56.59,56.82,55.88,55.99,112517.0,55.6349,55.861,54.9369,55.045,112517.0
2025-01-31 09:40:00,56.02,56.06,55.71,55.73,50780.0,55.0745,55.1138,54.7697,54.7894,50780.0
2025-01-31 09:50:00,55.73,55.78,55.56,55.72,114345.0,54.7894,54.8386,54.6223,54.7796,114345.0
2025-01-31 10:00:00,55.72,55.75,55.56,55.6,90751.0,54.7796,54.8091,54.6223,54.6616,90751.0
2025-01-31 10:10:00,55.59,55.71,55.51,55.66,67877.0,54.6518,54.7697,54.5731,54.7206,67877.0
2025-01-31 10:20:00,55.68,55.93,55.68,55.89,75418.0,54.7402,54.986,54.7402,54.9467,75418.0
2025-01-31 10:30:00,55.89,55.95,55.82,55.91,83648.0,54.9467,55.0057,54.8779,54.9664,83648.0
2025-01-31 10:40:00,55.91,55.96,55.82,55.84,72024.0,54.9664,55.0155,54.8779,54.8975,72024.0
2025-01-31 10:50:00,55.84,55.96,55.78,55.93,79524.0,54.8975,55.0155,54.8386,54.986,79524.0
2025-01-31 11:00:00,55.94,56.1,55.92,56.09,39682.0,54.9959,55.1532,54.9762,55.1433,39682.0
2025-01-31 11:10:00,56.09,56.11,55.99,56.04,41819.0,55.1433,55.163,55.045,55.0942,41819.0
2025-01-31 11:20:00,56.05,56.19,56.04,56.09,47729.0,55.104,55.2416,55.0942,55.1433,47729.0
2025-01-31 11:30:00,56.08,56.19,56.07,56.17,68868.0,55.1335,55.2416,55.1237,55.222,68868.0
2025-01-31 11:40:00,56.17,56.19,55.92,55.95,52542.0,55.222,55.2416,54.9762,55.0057,52542.0
2025-01-31 11:50:00,55.96,55.96,55.85,55.9,65754.0,55.0155,55.0155,54.9074,54.9565,65754.0
2025-01-31 12:00:00,55.9,55.98,55.9,55.95,44276.0,54.9565,55.0352,54.9565,55.0057,44276.0
2025-01-31 12:10:00,55.96,56.01,55.87,55.95,76668.0,55.0155,55.0647,54.927,55.0057,76668.0
2025-01-31 12:20:00,55.94,56.04,55.87,55.91,88538.0,54.9959,55.0942,54.927,54.9664,88538.0
2025-01-31 12:30:00,55.92,56.0,55.85,55.88,58920.0,54.9762,55.0548,54.9074,54.9369,58920.0
2025-01-31 12:40:00,55.87,55.87,55.74,55.77,51650.0,54.927,54.927,54.7992,54.8287,51650.0
2025-01-31 12:50:00,55.78,55.84,55.7,55.7,60634.0,54.8386,54.8975,54.7599,54.7599,60634.0
2025-01-31 13:00:00,55.71,55.86,55.67,55.81,102933.0,54.7697,54.9172,54.7304,54.868,102933.0
2025-01-31 13:10:00,55.81,55.85,55.73,55.73,66300.0,54.868,54.9074,54.7894,54.7894,66300.0
2025-01-31 13:20:00,55.73,55.74,55.61,55.67,119761.0,54.7894,54.7992,54.6714,54.7304,119761.0
2025-01-31 13:30:00,55.68,55.69,55.55,55.67,64604.0,54.7402,54.7501,54.6124,54.7304,64604.0
2025-01-31 13:40:00,55.67,55.71,55.57,55.59,56055.0,54.7304,54.7697,54.6321,54.6518,56055.0
2025-01-31 13:50:00,55.61,55.65,55.56,55.64,39916.0,54.6714,54.7107,54.6223,54.7009,39916.0
2025-01-31 14:00:00,55.65,55.67,55.52,55.54,97829.0,54.7107,54.7304,54.5829,54.6026,97829.0
2025-01-31 14:10:00,55.54,55.73,55.51,55.53,87417.0,54.6026,54.7894,54.5731,54.5928,87417.0
2025-01-31 14:20:00,55.53,55.64,55.48,55.6,49888.0,54.5928,54.7009,54.5436,54.6616,49888.0
2025-01-31 14:30:00,55.61,55.66,55.51,55.54,29989.0,54.6714,54.7206,54.5731,54.6026,29989.0
2025-01-31 14:40:00,55.55,55.58,55.39,55.53,51805.0,54.6124,54.6419,54.4551,54.5928,51805.0
2025-01-31 14:50:00,55.52,55.62,55.5,55.59,50776.0,54.5829,54.6813,54.5633,54.6518,50776.0
2025-01-31 15:00:00,55.58,55.58,55.45,55.46,121762.0,54.6419,54.6419,54.5141,54.524,121762.0
2025-01-31 15:10:00,55.46,55.58,55.45,55.57,61687.0,54.524,54.6419,54.5141,54.6321,61687.0
2025-01-31 15:20:00,55.55,55.58,55.44,55.46,66841.0,54.6124,54.6419,54.5043,54.524,66841.0
2025-01-31 15:30:00,55.47,55.6,55.42,55.46,107029.0,54.5338,54.6616,54.4846,54.524,107029.0
2025-01-31 15:40:00,55.45,55.47,55.35,55.4,135759.0,54.5141,54.5338,54.4158,54.465,135759.0
2025-01-31 15:50:00,55.41,55.48,55.25,55.43,488586.0,54.4748,54.5436,54.3175,54.4945,488586.0
2025-02-03 09:30:00,54.92,55.62,54.6,55.62,179546.0,53.9931,54.6813,53.6785,54.6813,179546.0
2025-02-03 09:40:00,55.59,55.69,55.43,55.65,116909.0,54.6518,54.7501,54.4945,54.7107,116909.0
2025-02-03 09:50:00,55.66,55.84,55.39,55.42,100637.0,54.7206,54.8975,54.4551,54.4846,100637.0
2025-02-03 10:00:00,55.39,55.53,55.22,55.47,89253.0,54.4551,54.5928,54.288,54.5338,89253.0
2025-02-03 10:10:00,55.45,55.61,55.33,55.34,97091.0,54.5141,54.6714,54.3961,54.406,97091.0
2025-02-03 10:20:00,55.35,55.78,55.24,55.67,119094.0,54.4158,54.8386,54.3077,54.7304,119094.0
2025-02-03 10:30:00,55.67,55.89,55.6,55.63,77281.0,54.7304,54.9467,54.6616,54.6911,77281.0
2025-02-03 10:40:00,55.62,55.91,55.58,55.67,96855.0,54.6813,54.9664,54.6419,54.7304,96855.0
2025-02-03 10:50:00,55.68,55.92,55.68,55.89,78405.0,54.7402,54.9762,54.7402,54.9467,78405.0
2025-02-03 11:00:00,55.88,55.89,55.58,55.82,96073.0,54.9369,54.9467,54.6419,54.8779,96073.0
2025-02-03 11:10:00,55.82,56.06,55.72,55.98,116922.0,54.8779,55.1138,54.7796,55.0352,116922.0
2025-02-03 11:20:00,55.98,56.22,55.95,56.07,98324.0,55.0352,55.2711,55.0057,55.1237,98324.0
2025-02-03 11:30:00,56.08,56.25,55.9,56.25,64849.0,55.1335,55.3006,54.9565,55.3006,64849.0
2025-02-03 11:40:00,56.24,56.26,56.07,56.17,59992.0,55.2908,55.3105,55.1237,55.222,59992.0
2025-02-03 11:50:00,56.16,56.25,56.05,56.13,54523.0,55.2121,55.3006,55.104,55.1826,54523.0
2025-02-03 12:00:00,56.12,56.23,56.11,56.2,49836.0,55.1728,55.281,55.163,55.2515,49836.0
2025-02-03 12:10:00,56.2,56.21,55.99,56.0,63318.0,55.2515,55.2613,55.045,55.0548,63318.0
2025-02-03 12:20:00,56.01,56.2,55.99,56.0,34381.0,55.0647,55.2515,55.045,55.0548,34381.0
2025-02-03 12:30:00,56.0,56.11,55.99,56.01,55569.0,55.0548,55.163,55.045,55.0647,55569.0
2025-02-03 12:40:00,56.0,56.09,55.93,55.97,67110.0,55.0548,55.1433,54.986,55.0253,67110.0
2025-02-03 12:50:00,55.97,56.14,55.94,56.11,88307.0,55.0253,55.1925,54.9959,55.163,88307.0
2025-02-03 13:00:00,56.11,56.32,56.0,56.2,54478.0,55.163,55.3694,55.0548,55.2515,54478.0
2025-02-03 13:10:00,56.21,56.31,56.18,56.28,30633.0,55.2613,55.3596,55.2318,55.3301,30633.0
2025-02-03 13:20:00,56.28,56.33,56.2,56.3,45121.0,55.3301,55.3793,55.2515,55.3498,45121.0
2025-02-03 13:30:00,56.31,56.39,56.29,56.38,34560.0,55.3596,55.4383,55.3399,55.4284,34560.0
2025-02-03 13:40:00,56.38,56.38,56.29,56.31,42937.0,55.4284,55.4284,55.3399,55.3596,42937.0
2025-02-03 13:50:00,56.32,56.43,56.16,56.18,69388.0,55.3694,55.4776,55.2121,55.2318,69388.0
2025-02-03 14:00:00,56.17,56.35,56.15,56.33,64846.0,55.222,55.3989,55.2023,55.3793,64846.0
2025-02-03 14:10:00,56.33,56.42,56.33,56.41,34347.0,55.3793,55.4678,55.3793,55.4579,34347.0
2025-02-03 14:20:00,56.42,56.44,56.37,56.4,49670.0,55.4678,55.4874,55.4186,55.4481,49670.0
2025-02-03 14:30:00,56.4,56.5,56.4,56.45,62958.0,55.4481,55.5464,55.4481,55.4972,62958.0
2025-02-03 14:40:00,56.45,56.55,56.44,56.51,74064.0,55.4972,55.5956,55.4874,55.5562,74064.0
2025-02-03 14:50:00,56.5,56.56,56.38,56.43,73242.0,55.5464,55.6054,55.4284,55.4776,73242.0
2025-02-03 15:00:00,56.42,56.48,56.36,56.38,42849.0,55.4678,55.5267,55.4088,55.4284,42849.0
2025-02-03 15:10:00,56.37,56.38,56.29,56.3,43768.0,55.4186,55.4284,55.3399,55.3498,43768.0
2025-02-03 15:20:00,56.3,56.33,56.19,56.22,48677.0,55.3498,55.3793,55.2416,55.2711,48677.0
2025-02-03 15:30:00,56.22,56.31,56.16,56.2,142859.0,55.2711,55.3596,55.2121,55.2515,142859.0
2025-02-03 15:40:00,56.2,56.23,56.11,56.21,70445.0,55.2515,55.281,55.163,55.2613,70445.0
2025-02-03 15:50:00,56.23,56.34,56.16,56.22,306874.0,55.281,55.3891,55.2121,55.2711,306874.0
2025-02-04 09:30:00,55.7,56.11,55.69,55.81,149182.0,54.7599,55.163,54.7501,54.868,149182.0
2025-02-04 09:40:00,55.8,56.17,55.78,55.99,56762.0,54.8582,55.222,54.8386,55.045,56762.0
2025-02-04 09:50:00,55.96,56.0,55.69,55.94,69723.0,55.0155,55.0548,54.7501,54.9959,69723.0
2025-02-04 10:00:00,55.96,56.07,55.77,56.05,68154.0,55.0155,55.1237,54.8287,55.104,68154.0
2025-02-04 10:10:00,56.07,56.21,56.01,56.14,56331.0,55.1237,55.2613,55.0647,55.1925,56331.0
2025-02-04 10:20:00,56.14,56.29,56.1,56.2,55274.0,55.1925,55.3399,55.1532,55.2515,55274.0
2025-02-04 10:30:00,56.19,56.2,55.97,55.98,39854.0,55.2416,55.2515,55.0253,55.0352,39854.0
2025-02-04 10:40:00,55.99,56.06,55.84,55.9,32187.0,55.045,55.1138,54.8975,54.9565,32187.0
2025-02-04 10:50:00,55.9,55.9,55.8,55.82,30445.0,54.9565,54.9565,54.8582,54.8779,30445.0
2025-02-04 11:00:00,55.83,55.89,55.69,55.81,105815.0,54.8877,54.9467,54.7501,54.868,105815.0
2025-02-04 11:10:00,55.82,55.87,55.77,55.8,57462.0,54.8779,54.927,54.8287,54.8582,57462.0
2025-02-04 11:20:00,55.8,55.9,55.71,55.8,41779.0,54.8582,54.9565,54.7697,54.8582,41779.0
2025-02-04 11:30:00,55.77,55.84,55.71,55.74,41994.0,54.8287,54.8975,54.7697,54.7992,41994.0
2025-02-04 11:40:00,55.75,55.87,55.68,55.77,56199.0,54.8091,54.927,54.7402,54.8287,56199.0
2025-02-04 11:50:00,55.78,55.91,55.75,55.91,45479.0,54.8386,54.9664,54.8091,54.9664,45479.0
2025-02-04 12:00:00,55.9,55.95,55.82,55.92,48978.0,54.9565,55.0057,54.8779,54.9762,48978.0
2025-02-04 12:10:00,55.91,55.98,55.89,55.92,64056.0,54.9664,55.0352,54.9467,54.9762,64056.0
2025-02-04 12:20:00,55.92,55.97,55.81,55.82,109549.0,54.9762,55.0253,54.868,54.8779,109549.0
2025-02-04 12:30:00,55.82,55.88,55.74,55.79,60020.0,54.8779,54.9369,54.7992,54.8484,60020.0
2025-02-04 12:40:00,55.8,55.81,55.7,55.71,54632.0,54.8582,54.868,54.7599,54.7697,54632.0
2025-02-04 12:50:00,55.71,55.75,55.6,55.71,35096.0,54.7697,54.8091,54.6616,54.7697,35096.0
2025-02-04 13:00:00,55.7,55.88,55.7,55.84,51215.0,54.7599,54.9369,54.7599,54.8975,51215.0
2025-02-04 13:10:00,55.84,55.9,55.83,55.88,35843.0,54.8975,54.9565,54.8877,54.9369,35843.0
2025-02-04 13:20:00,55.87,55.88,55.82,55.84,33536.0,54.927,54.9369,54.8779,54.8975,33536.0
2025-02-04 13:30:00,55.84,55.9,55.76,55.78,46512.0,54.8975,54.9565,54.8189,54.8386,46512.0
2025-02-04 13:40:00,55.79,55.81,55.73,55.78,43871.0,54.8484,54.868,54.7894,54.8386,43871.0
2025-02-04 13:50:00,55.78,55.79,55.69,55.7,38931.0,54.8386,54.8484,54.7501,54.7599,38931.0
2025-02-04 14:00:00,55.7,55.83,55.69,55.83,58170.0,54.7599,54.8877,54.7501,54.8877,58170.0
2025-02-04 14:10:00,55.83,55.87,55.77,55.81,35062.0,54.8877,54.927,54.8287,54.868,35062.0
2025-02-04 14:20:00,55.82,55.86,55.75,55.82,43041.0,54.8779,54.9172,54.8091,54.8779,43041.0
2025-02-04 14:30:00,55.83,55.97,55.76,55.96,88304.0,54.8877,55.0253,54.8189,55.0155,88304.0
2025-02-04 14:40:00,55.98,56.04,55.75,55.76,68953.0,55.0352,55.0942,54.8091,54.8189,68953.0
2025-02-04 14:50:00,55.75,55.78,55.63,55.66,70089.0,54.8091,54.8386,54.6911,54.7206,70089.0
2025-02-04 15:00:00,55.66,55.69,55.56,55.66,81639.0,54.7206,54.7501,54.6223,54.7206,81639.0
2025-02-04 15:10:00,55.66,55.69,55.56,55.58,86848.0,54.7206,54.7501,54.6223,54.6419,86848.0
2025-02-04 15:20:00,55.59,55.61,55.36,55.39,150405.0,54.6518,54.6714,54.4256,54.4551,150405.0
2025-02-04 15:30:00,55.38,55.61,55.38,55.56,193202.0,54.4453,54.6714,54.4453,54.6223,193202.0
2025-02-04 15:40:00,55.55,55.62,55.52,55.62,112403.0,54.6124,54.6813,54.5829,54.6813,112403.0
2025-02-04 15:50:00,55.61,55.85,55.61,55.71,456324.0,54.6714,54.9074,54.6714,54.7697,456324.0
2025-02-05 09:30:00,56.04,56.75,55.99,56.47,280061.0,55.0942,55.7922,55.045,55.5169,280061.0
2025-02-05 09:40:00,56.47,56.68,56.38,56.45,110572.0,55.5169,55.7234,55.4284,55.4972,110572.0
2025-02-05 09:50:00,56.45,56.48,56.27,56.45,95161.0,55.4972,55.5267,55.3203,55.4972,95161.0
2025-02-05 10:00:00,56.47,56.68,56.37,56.59,94370.0,55.5169,55.7234,55.4186,55.6349,94370.0
2025-02-05 10:10:00,56.61,56.84,56.47,56.63,95186.0,55.6545,55.8807,55.5169,55.6742,95186.0
2025-02-05 10:20:00,56.65,56.81,56.57,56.76,83265.0,55.6939,55.8512,55.6152,55.802,83265.0
2025-02-05 10:30:00,56.76,56.85,56.59,56.69,132281.0,55.802,55.8905,55.6349,55.7332,132281.0
2025-02-05 10:40:00,56.7,56.79,56.6,56.68,84319.0,55.743,55.8315,55.6447,55.7234,84319.0
2025-02-05 10:50:00,56.69,56.81,56.68,56.72,73636.0,55.7332,55.8512,55.7234,55.7627,73636.0
2025-02-05 11:00:00,56.72,56.78,56.63,56.71,48518.0,55.7627,55.8217,55.6742,55.7529,48518.0
2025-02-05 11:10:00,56.73,57.04,56.71,57.0,77383.0,55.7725,56.0773,55.7529,56.038,77383.0
2025-02-05 11:20:00,57.01,57.12,56.94,57.11,125866.0,56.0478,56.1559,55.979,56.1461,125866.0
2025-02-05 11:30:00,57.11,57.13,56.98,57.02,140678.0,56.1461,56.1658,56.0183,56.0576,140678.0
2025-02-05 11:40:00,57.0,57.07,56.92,57.02,79921.0,56.038,56.1068,55.9593,56.0576,79921.0
2025-02-05 11:50:00,57.01,57.11,56.88,57.0,75567.0,56.0478,56.1461,55.92,56.038,75567.0
2025-02-05 12:00:00,57.0,57.01,56.87,56.88,57816.0,56.038,56.0478,55.9102,55.92,57816.0
2025-02-05 12:10:00,56.88,56.94,56.85,56.93,57715.0,55.92,55.979,55.8905,55.9691,57715.0
2025-02-05 12:20:00,56.93,56.99,56.9,56.92,57857.0,55.9691,56.0281,55.9397,55.9593,57857.0
2025-02-05 12:30:00,56.92,56.94,56.85,56.88,37742.0,55.9593,55.979,55.8905,55.92,37742.0
2025-02-05 12:40:00,56.88,56.97,56.87,56.95,75271.0,55.92,56.0085,55.9102,55.9888,75271.0
2025-02-05 12:50:00,56.96,57.01,56.92,56.99,34017.0,55.9986,56.0478,55.9593,56.0281,34017.0
2025-02-05 13:00:00,57.01,57.05,56.95,57.01,40826.0,56.0478,56.0871,55.9888,56.0478,40826.0
2025-02-05 13:10:00,57.01,57.03,56.92,56.97,74760.0,56.0478,56.0675,55.9593,56.0085,74760.0
2025-02-05 13:20:00,56.97,56.98,56.93,56.94,63235.0,56.0085,56.0183,55.9691,55.979,63235.0
2025-02-05 13:30:00,56.93,57.1,56.93,57.08,51896.0,55.9691,56.1363,55.9691,56.1166,51896.0
2025-02-05 13:40:00,57.08,57.09,56.98,56.98,37102.0,56.1166,56.1264,56.0183,56.0183,37102.0
2025-02-05 13:50:00,56.97,57.04,56.94,56.99,49173.0,56.0085,56.0773,55.979,56.0281,49173.0
2025-02-05 14:00:00,56.99,57.02,56.92,56.94,183402.0,56.0281,56.0576,55.9593,55.979,183402.0
2025-02-05 14:10:00,56.94,57.01,56.9,57.0,142333.0,55.979,56.0478,55.9397,56.038,142333.0
2025-02-05 14:20:00,57.0,57.02,56.96,56.98,57847.0,56.038,56.0576,55.9986,56.0183,57847.0
2025-02-05 14:30:00,56.98,57.05,56.95,57.02,160584.0,56.0183,56.0871,55.9888,56.0576,160584.0
2025-02-05 14:40:00,57.01,57.02,56.88,56.9,102142.0,56.0478,56.0576,55.92,55.9397,102142.0
2025-02-05 14:50:00,56.9,56.92,56.85,56.9,94970.0,55.9397,55.9593,55.8905,55.9397,94970.0
2025-02-05 15:00:00,56.9,56.98,56.86,56.93,95463.0,55.9397,56.0183,55.9003,55.9691,95463.0
2025-02-05 15:10:00,56.94,56.97,56.87,56.95,96418.0,55.979,56.0085,55.9102,55.9888,96418.0
2025-02-05 15:20:00,56.96,57.02,56.83,56.88,179863.0,55.9986,56.0576,55.8708,55.92,179863.0
2025-02-05 15:30:00,56.88,56.92,56.81,56.85,117640.0,55.92,55.9593,55.8512,55.8905,117640.0
2025-02-05 15:40:00,56.85,57.01,56.83,56.97,203517.0,55.8905,56.0478,55.8708,56.0085,203517.0
2025-02-05 15:50:00,56.97,57.07,56.84,56.85,617790.0,56.0085,56.1068,55.8807,55.8905,617790.0
2025-02-06 09:30:00,57.18,57.39,56.84,56.86,185381.0,56.2149,56.4214,55.8807,55.9003,185381.0
2025-02-06 09:40:00,56.86,57.09,56.85,56.97,110303.0,55.9003,56.1264,55.8905,56.0085,110303.0
2025-02-06 09:50:00,56.98,56.98,56.54,56.6,95844.0,56.0183,56.0183,55.5857,55.6447,95844.0
2025-02-06 10:00:00,56.61,56.62,56.27,56.45,118640.0,55.6545,55.6644,55.3203,55.4972,118640.0
2025-02-06 10:10:00,56.46,56.48,56.2,56.3,67367.0,55.5071,55.5267,55.2515,55.3498,67367.0
2025-02-06 10:20:00,56.3,56.31,55.87,55.91,85984.0,55.3498,55.3596,54.927,54.9664,85984.0
2025-02-06 10:30:00,55.92,55.94,55.53,55.68,132491.0,54.9762,54.9959,54.5928,54.7402,132491.0
2025-02-06 10:40:00,55.69,55.77,55.59,55.76,110433.0,54.7501,54.8287,54.6518,54.8189,110433.0
2025-02-06 10:50:00,55.8,56.14,55.79,55.89,169072.0,54.8582,55.1925,54.8484,54.9467,169072.0
2025-02-06 11:00:00,55.89,55.96,55.72,55.72,80039.0,54.9467,55.0155,54.7796,54.7796,80039.0
2025-02-06 11:10:00,55.74,55.87,55.71,55.77,59497.0,54.7992,54.927,54.7697,54.8287,59497.0
2025-02-06 11:20:00,55.8,56.15,55.78,56.15,80257.0,54.8582,55.2023,54.8386,55.2023,80257.0
2025-02-06 11:30:00,56.15,56.33,56.12,56.3,44441.0,55.2023,55.3793,55.1728,55.3498,44441.0
2025-02-06 11:40:00,56.3,56.31,56.19,56.28,36435.0,55.3498,55.3596,55.2416,55.3301,36435.0
2025-02-06 11:50:00,56.28,56.42,56.28,56.34,56490.0,55.3301,55.4678,55.3301,55.3891,56490.0
2025-02-06 12:00:00,56.34,56.38,56.24,56.27,63519.0,55.3891,55.4284,55.2908,55.3203,63519.0
2025-02-06 12:10:00,56.27,56.27,56.09,56.1,137953.0,55.3203,55.3203,55.1433,55.1532,137953.0
2025-02-06 12:20:00,56.1,56.12,55.99,56.04,45293.0,55.1532,55.1728,55.045,55.0942,45293.0
2025-02-06 12:30:00,56.05,56.11,55.99,56.03,43858.0,55.104,55.163,55.045,55.0843,43858.0
2025-02-06 12:40:00,56.02,56.17,56.01,56.17,61903.0,55.0745,55.222,55.0647,55.222,61903.0
2025-02-06 12:50:00,56.16,56.28,56.14,56.26,59977.0,55.2121,55.3301,55.1925,55.3105,59977.0
2025-02-06 13:00:00,56.26,56.6,56.26,56.58,154687.0,55.3105,55.6447,55.3105,55.6251,154687.0
2025-02-06 13:10:00,56.57,56.59,56.44,56.48,86670.0,55.6152,55.6349,55.4874,55.5267,86670.0
2025-02-06 13:20:00,56.49,56.5,56.29,56.32,69859.0,55.5366,55.5464,55.3399,55.3694,69859.0
2025-02-06 13:30:00,56.32,56.43,56.25,56.25,77421.0,55.3694,55.4776,55.3006,55.3006,77421.0
2025-02-06 13:40:00,56.24,56.36,56.2,56.33,38782.0,55.2908,55.4088,55.2515,55.3793,38782.0
2025-02-06 13:50:00,56.34,56.34,56.23,56.29,52596.0,55.3891,55.3891,55.281,55.3399,52596.0
2025-02-06 14:00:00,56.29,56.36,56.17,56.18,101306.0,55.3399,55.4088,55.222,55.2318,101306.0
2025-02-06 14:10:00,56.19,56.2,56.09,56.12,60401.0,55.2416,55.2515,55.1433,55.1728,60401.0
2025-02-06 14:20:00,56.12,56.14,55.92,55.95,101905.0,55.1728,55.1925,54.9762,55.0057,101905.0
2025-02-06 14:30:00,55.95,55.97,55.75,55.94,187909.0,55.0057,55.0253,54.8091,54.9959,187909.0
2025-02-06 14:40:00,55.94,56.01,55.86,56.0,117762.0,54.9959,55.0647,54.9172,55.0548,117762.0
2025-02-06 14:50:00,56.01,56.09,55.99,56.04,57388.0,55.0647,55.1433,55.045,55.0942,57388.0
2025-02-06 15:00:00,56.04,56.16,56.03,56.13,58454.0,55.0942,55.2121,55.0843,55.1826,58454.0
2025-02-06 15:10:00,56.13,56.19,56.07,56.17,91060.0,55.1826,55.2416,55.1237,55.222,91060.0
2025-02-06 15:20:00,56.16,56.22,56.06,56.06,104327.0,55.2121,55.2711,55.1138,55.1138,104327.0
2025-02-06 15:30:00,56.07,56.19,55.98,56.02,106044.0,55.1237,55.2416,55.0352,55.0745,106044.0
2025-02-06 15:40:00,56.02,56.11,55.96,55.98,175227.0,55.0745,55.163,55.0155,55.0352,175227.0
2025-02-06 15:50:00,55.98,56.15,55.92,56.02,657184.0,55.0352,55.2023,54.9762,55.0745,657184.0
2025-02-07 09:30:00,56.09,56.09,55.45,55.58,219817.0,55.1433,55.1433,54.5141,54.6419,219817.0
2025-02-07 09:40:00,55.55,56.03,55.55,55.97,106111.0,54.6124,55.0843,54.6124,55.0253,106111.0
2025-02-07 09:50:00,55.98,56.19,55.95,56.18,82408.0,55.0352,55.2416,55.0057,55.2318,82408.0
2025-02-07 10:00:00,56.16,56.28,55.98,56.25,62657.0,55.2121,55.3301,55.0352,55.3006,62657.0
2025-02-07 10:10:00,56.23,56.3,55.99,56.09,89570.0,55.281,55.3498,55.045,55.1433,89570.0
2025-02-07 10:20:00,56.09,56.26,56.01,56.21,104402.0,55.1433,55.3105,55.0647,55.2613,104402.0
2025-02-07 10:30:00,56.2,56.22,56.01,56.02,66325.0,55.2515,55.2711,55.0647,55.0745,66325.0
2025-02-07 10:40:00,56.02,56.12,55.91,55.96,109864.0,55.0745,55.1728,54.9664,55.0155,109864.0
2025-02-07 10:50:00,55.96,56.12,55.74,55.9,61894.0,55.0155,55.1728,54.7992,54.9565,61894.0
2025-02-07 11:00:00,55.9,55.97,55.76,55.92,38642.0,54.9565,55.0253,54.8189,54.9762,38642.0
2025-02-07 11:10:00,55.91,55.97,55.8,55.92,46130.0,54.9664,55.0253,54.8582,54.9762,46130.0
2025-02-07 11:20:00,55.94,55.99,55.75,55.77,38401.0,54.9959,55.045,54.8091,54.8287,38401.0
2025-02-07 11:30:00,55.77,55.88,55.73,55.75,35727.0,54.8287,54.9369,54.7894,54.8091,35727.0
2025-02-07 11:40:00,55.77,55.79,55.65,55.72,34406.0,54.8287,54.8484,54.7107,54.7796,34406.0
2025-02-07 11:50:00,55.72,55.75,55.62,55.65,85506.0,54.7796,54.8091,54.6813,54.7107,85506.0
2025-02-07 12:00:00,55.63,55.83,55.6,55.79,42936.0,54.6911,54.8877,54.6616,54.8484,42936.0
2025-02-07 12:10:00,55.77,55.82,55.68,55.8,45285.0,54.8287,54.8779,54.7402,54.8582,45285.0
2025-02-07 12:20:00,55.81,56.01,55.81,55.98,158000.0,54.868,55.0647,54.868,55.0352,158000.0
2025-02-07 12:30:00,55.97,56.05,55.9,55.99,69034.0,55.0253,55.104,54.9565,55.045,69034.0
2025-02-07 12:40:00,55.98,56.0,55.91,55.92,125219.0,55.0352,55.0548,54.9664,54.9762,125219.0
2025-02-07 12:50:00,55.94,56.03,55.88,55.96,42969.0,54.9959,55.0843,54.9369,55.0155,42969.0
2025-02-07 13:00:00,55.97,56.1,55.95,56.08,39456.0,55.0253,55.1532,55.0057,55.1335,39456.0
2025-02-07 13:10:00,56.07,56.17,56.06,56.16,31714.0,55.1237,55.222,55.1138,55.2121,31714.0
2025-02-07 13:20:00,56.16,56.18,56.07,56.09,53190.0,55.2121,55.2318,55.1237,55.1433,53190.0
2025-02-07 13:30:00,56.1,56.14,55.98,56.0,77274.0,55.1532,55.1925,55.0352,55.0548,77274.0
2025-02-07 13:40:00,55.98,56.0,55.9,55.94,45287.0,55.0352,55.0548,54.9565,54.9959,45287.0
2025-02-07 13:50:00,55.95,55.96,55.85,55.86,46277.0,55.0057,55.0155,54.9074,54.9172,46277.0
2025-02-07 14:00:00,55.86,55.94,55.86,55.93,75549.0,54.9172,54.9959,54.9172,54.986,75549.0
2025-02-07 14:10:00,55.92,55.94,55.88,55.89,52311.0,54.9762,54.9959,54.9369,54.9467,52311.0
2025-02-07 14:20:00,55.89,55.91,55.83,55.83,59862.0,54.9467,54.9664,54.8877,54.8877,59862.0
2025-02-07 14:30:00,55.84,55.98,55.8,55.97,44539.0,54.8975,55.0352,54.8582,55.0253,44539.0
2025-02-07 14:40:00,55.97,56.03,55.96,56.01,49941.0,55.0253,55.0843,55.0155,55.0647,49941.0
2025-02-07 14:50:00,56.01,56.04,55.9,55.91,78961.0,55.0647,55.0942,54.9565,54.9664,78961.0
2025-02-07 15:00:00,55.9,55.9,55.77,55.82,77888.0,54.9565,54.9565,54.8287,54.8779,77888.0
2025-02-07 15:10:00,55.82,55.84,55.67,55.76,76941.0,54.8779,54.8975,54.7304,54.8189,76941.0
2025-02-07 15:20:00,55.77,55.8,55.71,55.71,81648.0,54.8287,54.8582,54.7697,54.7697,81648.0
2025-02-07 15:30:00,55.72,55.83,55.71,55.78,82926.0,54.7796,54.8877,54.7697,54.8386,82926.0
2025-02-07 15:40:00,55.79,55.87,55.75,55.87,91519.0,54.8484,54.927,54.8091,54.927,91519.0
2025-02-07 15:50:00,55.87,56.02,55.87,55.94,425278.0,54.927,55.0745,54.927,54.9959,425278.0
2025-02-10 09:30:00,56.1,56.57,56.0,56.17,322645.0,55.1532,55.6152,55.0548,55.222,322645.0
2025-02-10 09:40:00,56.19,56.21,55.68,56.08,100034.0,55.2416,55.2613,54.7402,55.1335,100034.0
2025-02-10 09:50:00,56.09,56.54,56.08,56.28,79201.0,55.1433,55.5857,55.1335,55.3301,79201.0
2025-02-10 10:00:00,56.28,56.55,56.2,56.43,244738.0,55.3301,55.5956,55.2515,55.4776,244738.0
2025-02-10 10:10:00,56.44,56.47,56.17,56.19,101842.0,55.4874,55.5169,55.222,55.2416,101842.0
2025-02-10 10:20:00,56.19,56.33,56.08,56.32,149351.0,55.2416,55.3793,55.1335,55.3694,149351.0
2025-02-10 10:30:00,56.33,56.48,56.32,56.38,78399.0,55.3793,55.5267,55.3694,55.4284,78399.0
2025-02-10 10:40:00,56.39,56.78,56.32,56.78,93151.0,55.4383,55.8217,55.3694,55.8217,93151.0
2025-02-10 10:50:00,56.76,56.84,56.6,56.66,152531.0,55.802,55.8807,55.6447,55.7037,152531.0
2025-02-10 11:00:00,56.66,56.72,56.52,56.68,133112.0,55.7037,55.7627,55.5661,55.7234,133112.0
2025-02-10 11:10:00,56.68,56.72,56.46,56.48,92392.0,55.7234,55.7627,55.5071,55.5267,92392.0
2025-02-10 11:20:00,56.47,56.52,56.4,56.4,43146.0,55.5169,55.5661,55.4481,55.4481,43146.0
2025-02-10 11:30:00,56.39,56.52,56.39,56.45,44650.0,55.4383,55.5661,55.4383,55.4972,44650.0
2025-02-10 11:40:00,56.46,56.48,56.39,56.43,33180.0,55.5071,55.5267,55.4383,55.4776,33180.0
2025-02-10 11:50:00,56.43,56.51,56.41,56.44,64665.0,55.4776,55.5562,55.4579,55.4874,64665.0
2025-02-10 12:00:00,56.43,56.51,56.34,56.38,49659.0,55.4776,55.5562,55.3891,55.4284,49659.0
2025-02-10 12:10:00,56.37,56.38,56.27,56.35,43830.0,55.4186,55.4284,55.3203,55.3989,43830.0
2025-02-10 12:20:00,56.34,56.4,56.32,56.38,45056.0,55.3891,55.4481,55.3694,55.4284,45056.0
2025-02-10 12:30:00,56.39,56.46,56.32,56.34,48272.0,55.4383,55.5071,55.3694,55.3891,48272.0
2025-02-10 12:40:00,56.33,56.41,56.32,56.4,39760.0,55.3793,55.4579,55.3694,55.4481,39760.0
2025-02-10 12:50:00,56.4,56.54,56.38,56.47,32012.0,55.4481,55.5857,55.4284,55.5169,32012.0
2025-02-10 13:00:00,56.47,56.5,56.45,56.46,32108.0,55.5169,55.5464,55.4972,55.5071,32108.0
2025-02-10 13:10:00,56.47,56.53,56.44,56.46,35857.0,55.5169,55.5759,55.4874,55.5071,35857.0
2025-02-10 13:20:00,56.46,56.57,56.4,56.48,70751.0,55.5071,55.6152,55.4481,55.5267,70751.0
2025-02-10 13:30:00,56.48,56.55,56.46,56.53,75423.0,55.5267,55.5956,55.5071,55.5759,75423.0
2025-02-10 13:40:00,56.53,56.58,56.49,56.49,68407.0,55.5759,55.6251,55.5366,55.5366,68407.0
2025-02-10 13:50:00,56.5,56.57,56.49,56.54,81466.0,55.5464,55.6152,55.5366,55.5857,81466.0
2025-02-10 14:00:00,56.53,56.63,56.5,56.63,92996.0,55.5759,55.6742,55.5464,55.6742,92996.0
2025-02-10 14:10:00,56.62,56.67,56.59,56.6,72553.0,55.6644,55.7135,55.6349,55.6447,72553.0
2025-02-10 14:20:00,56.6,56.62,56.52,56.55,93748.0,55.6447,55.6644,55.5661,55.5956,93748.0
2025-02-10 14:30:00,56.55,56.57,56.5,56.51,189131.0,55.5956,55.6152,55.5464,55.5562,189131.0
2025-02-10 14:40:00,56.51,56.56,56.47,56.55,104405.0,55.5562,55.6054,55.5169,55.5956,104405.0
2025-02-10 14:50:00,56.55,56.61,56.53,56.54,71383.0,55.5956,55.6545,55.5759,55.5857,71383.0
2025-02-10 15:00:00,56.54,56.64,56.48,56.48,99617.0,55.5857,55.684,55.5267,55.5267,99617.0
2025-02-10 15:10:00,56.48,56.51,56.34,56.35,133405.0,55.5267,55.5562,55.3891,55.3989,133405.0
2025-02-10 15:20:00,56.34,56.38,56.25,56.32,210279.0,55.3891,55.4284,55.3006,55.3694,210279.0
2025-02-10 15:30:00,56.32,56.38,56.29,56.33,177233.0,55.3694,55.4284,55.3399,55.3793,177233.0
2025-02-10 15:40:00,56.34,56.44,56.33,56.38,125358.0,55.3891,55.4874,55.3793,55.4284,125358.0
2025-02-10 15:50:00,56.38,56.39,56.09,56.16,789562.0,55.4284,55.4383,55.1433,55.2121,789562.0
2025-02-11 09:30:00,55.93,56.0,54.67,55.0,226760.0,54.986,55.0548,53.7473,54.0717,226760.0
2025-02-11 09:40:00,55.01,55.27,54.97,55.18,106038.0,54.0815,54.3372,54.0422,54.2487,106038.0
2025-02-11 09:50:00,55.17,55.43,55.07,55.32,108169.0,54.2388,54.4945,54.1405,54.3863,108169.0
2025-02-11 10:00:00,55.32,55.41,55.08,55.33,180039.0,54.3863,54.4748,54.1504,54.3961,180039.0
2025-02-11 10:10:00,55.33,55.44,55.13,55.19,96460.0,54.3961,54.5043,54.1995,54.2585,96460.0
2025-02-11 10:20:00,55.18,55.27,55.11,55.25,85807.0,54.2487,54.3372,54.1799,54.3175,85807.0
2025-02-11 10:30:00,55.24,55.47,55.22,55.4,95677.0,54.3077,54.5338,54.288,54.465,95677.0
2025-02-11 10:40:00,55.4,55.63,55.39,55.63,117955.0,54.465,54.6911,54.4551,54.6911,117955.0
2025-02-11 10:50:00,55.63,55.63,55.48,55.48,162816.0,54.6911,54.6911,54.5436,54.5436,162816.0
2025-02-11 11:00:00,55.48,55.55,55.41,55.53,101691.0,54.5436,54.6124,54.4748,54.5928,101691.0
2025-02-11 11:10:00,55.53,55.61,55.42,55.55,100239.0,54.5928,54.6714,54.4846,54.6124,100239.0
2025-02-11 11:20:00,55.55,55.6,55.32,55.34,124809.0,54.6124,54.6616,54.3863,54.406,124809.0
2025-02-11 11:30:00,55.34,55.34,55.21,55.25,81455.0,54.406,54.406,54.2782,54.3175,81455.0
2025-02-11 11:40:00,55.25,55.27,55.16,55.16,83086.0,54.3175,54.3372,54.229,54.229,83086.0
2025-02-11 11:50:00,55.16,55.32,55.15,55.25,108663.0,54.229,54.3863,54.2192,54.3175,108663.0
2025-02-11 12:00:00,55.26,55.4,55.24,55.31,145518.0,54.3273,54.465,54.3077,54.3765,145518.0
2025-02-11 12:10:00,55.31,55.53,55.29,55.4,88686.0,54.3765,54.5928,54.3568,54.465,88686.0
2025-02-11 12:20:00,55.4,55.53,55.39,55.51,64279.0,54.465,54.5928,54.4551,54.5731,64279.0
2025-02-11 12:30:00,55.51,55.56,55.47,55.5,67509.0,54.5731,54.6223,54.5338,54.5633,67509.0
2025-02-11 12:40:00,55.51,55.51,55.36,55.42,60407.0,54.5731,54.5731,54.4256,54.4846,60407.0
2025-02-11 12:50:00,55.43,55.43,55.29,55.31,102740.0,54.4945,54.4945,54.3568,54.3765,102740.0
2025-02-11 13:00:00,55.33,55.37,55.24,55.25,96095.0,54.3961,54.4355,54.3077,54.3175,96095.0
2025-02-11 13:10:00,55.25,55.35,55.21,55.35,82216.0,54.3175,54.4158,54.2782,54.4158,82216.0
2025-02-11 13:20:00,55.34,55.37,55.18,55.18,70358.0,54.406,54.4355,54.2487,54.2487,70358.0
2025-02-11 13:30:00,55.18,55.38,55.17,55.37,113324.0,54.2487,54.4453,54.2388,54.4355,113324.0
2025-02-11 13:40:00,55.37,55.37,55.28,55.34,51976.0,54.4355,54.4355,54.347,54.406,51976.0
2025-02-11 13:50:00,55.33,55.38,55.29,55.33,66544.0,54.3961,54.4453,54.3568,54.3961,66544.0
2025-02-11 14:00:00,55.32,55.4,55.31,55.39,51066.0,54.3863,54.465,54.3765,54.4551,51066.0
2025-02-11 14:10:00,55.39,55.39,55.27,55.3,60847.0,54.4551,54.4551,54.3372,54.3667,60847.0
2025-02-11 14:20:00,55.3,55.37,55.23,55.23,83637.0,54.3667,54.4355,54.2978,54.2978,83637.0
2025-02-11 14:30:00,55.22,55.25,55.14,55.17,96369.0,54.288,54.3175,54.2094,54.2388,96369.0
2025-02-11 14:40:00,55.18,55.24,55.12,55.16,115307.0,54.2487,54.3077,54.1897,54.229,115307.0
2025-02-11 14:50:00,55.16,55.18,55.05,55.05,139252.0,54.229,54.2487,54.1209,54.1209,139252.0
2025-02-11 15:00:00,55.05,55.11,54.95,54.95,105965.0,54.1209,54.1799,54.0226,54.0226,105965.0
2025-02-11 15:10:00,54.96,54.97,54.83,54.86,217159.0,54.0324,54.0422,53.9046,53.9341,217159.0
2025-02-11 15:20:00,54.86,54.89,54.73,54.75,210777.0,53.9341,53.9636,53.8063,53.8259,210777.0
2025-02-11 15:30:00,54.76,54.92,54.71,54.83,269604.0,53.8358,53.9931,53.7866,53.9046,269604.0
2025-02-11 15:40:00,54.83,55.13,54.82,55.05,333199.0,53.9046,54.1995,53.8948,54.1209,333199.0
2025-02-11 15:50:00,55.05,55.26,54.98,55.22,889233.0,54.1209,54.3273,54.0521,54.288,889233.0
2025-02-12 09:30:00,53.94,54.72,53.72,54.72,443239.0,53.0296,53.7964,52.8133,53.7964,443239.0
2025-02-12 09:40:00,54.72,54.98,54.64,54.97,168025.0,53.7964,54.0521,53.7178,54.0422,168025.0
2025-02-12 09:50:00,54.98,55.31,54.96,55.3,191524.0,54.0521,54.3765,54.0324,54.3667,191524.0
2025-02-12 10:00:00,55.29,55.32,55.09,55.23,102635.0,54.3568,54.3863,54.1602,54.2978,102635.0
2025-02-12 10:10:00,55.23,55.5,55.16,55.3,72183.0,54.2978,54.5633,54.229,54.3667,72183.0
2025-02-12 10:20:00,55.3,55.49,55.23,55.34,99761.0,54.3667,54.5534,54.2978,54.406,99761.0
2025-02-12 10:30:00,55.35,55.38,55.25,55.33,84296.0,54.4158,54.4453,54.3175,54.3961,84296.0
2025-02-12 10:40:00,55.33,55.33,55.21,55.28,57377.0,54.3961,54.3961,54.2782,54.347,57377.0
2025-02-12 10:50:00,55.26,55.3,55.13,55.17,48757.0,54.3273,54.3667,54.1995,54.2388,48757.0
2025-02-12 11:00:00,55.18,55.19,55.09,55.13,62944.0,54.2487,54.2585,54.1602,54.1995,62944.0
2025-02-12 11:10:00,55.13,55.35,55.1,55.32,109690.0,54.1995,54.4158,54.17,54.3863,109690.0
2025-02-12 11:20:00,55.32,55.48,55.27,55.34,104276.0,54.3863,54.5436,54.3372,54.406,104276.0
2025-02-12 11:30:00,55.35,55.46,55.29,55.41,64252.0,54.4158,54.524,54.3568,54.4748,64252.0
2025-02-12 11:40:00,55.41,55.5,55.38,55.41,46502.0,54.4748,54.5633,54.4453,54.4748,46502.0
2025-02-12 11:50:00,55.43,55.55,55.41,55.48,94665.0,54.4945,54.6124,54.4748,54.5436,94665.0
2025-02-12 12:00:00,55.49,55.49,55.2,55.26,118595.0,54.5534,54.5534,54.2683,54.3273,118595.0
2025-02-12 12:10:00,55.28,55.28,55.11,55.19,153935.0,54.347,54.347,54.1799,54.2585,153935.0
2025-02-12 12:20:00,55.19,55.22,55.11,55.13,52703.0,54.2585,54.288,54.1799,54.1995,52703.0
2025-02-12 12:30:00,55.13,55.22,55.08,55.11,53045.0,54.1995,54.288,54.1504,54.1799,53045.0
2025-02-12 12:40:00,55.11,55.11,55.0,55.1,62772.0,54.1799,54.1799,54.0717,54.17,62772.0
2025-02-12 12:50:00,55.09,55.15,54.98,55.05,60234.0,54.1602,54.2192,54.0521,54.1209,60234.0
2025-02-12 13:00:00,55.05,55.05,54.87,54.9,47840.0,54.1209,54.1209,53.9439,53.9734,47840.0
2025-02-12 13:10:00,54.89,54.92,54.81,54.87,37460.0,53.9636,53.9931,53.8849,53.9439,37460.0
2025-02-12 13:20:00,54.85,54.88,54.75,54.78,54891.0,53.9243,53.9537,53.8259,53.8554,54891.0
2025-02-12 13:30:00,54.78,54.91,54.78,54.86,74851.0,53.8554,53.9832,53.8554,53.9341,74851.0
2025-02-12 13:40:00,54.86,54.86,54.77,54.82,41903.0,53.9341,53.9341,53.8456,53.8948,41903.0
2025-02-12 13:50:00,54.83,54.91,54.82,54.89,49289.0,53.9046,53.9832,53.8948,53.9636,49289.0
2025-02-12 14:00:00,54.89,54.9,54.8,54.84,106712.0,53.9636,53.9734,53.8751,53.9144,106712.0
2025-02-12 14:10:00,54.84,54.85,54.72,54.82,58740.0,53.9144,53.9243,53.7964,53.8948,58740.0
2025-02-12 14:20:00,54.82,54.86,54.75,54.8,107643.0,53.8948,53.9341,53.8259,53.8751,107643.0
2025-02-12 14:30:00,54.81,54.84,54.77,54.79,50826.0,53.8849,53.9144,53.8456,53.8653,50826.0
2025-02-12 14:40:00,54.78,54.83,54.68,54.82,143527.0,53.8554,53.9046,53.7571,53.8948,143527.0
2025-02-12 14:50:00,54.82,54.92,54.74,54.76,136395.0,53.8948,53.9931,53.8161,53.8358,136395.0
2025-02-12 15:00:00,54.76,54.89,54.71,54.87,121977.0,53.8358,53.9636,53.7866,53.9439,121977.0
2025-02-12 15:10:00,54.87,54.94,54.78,54.82,100965.0,53.9439,54.0127,53.8554,53.8948,100965.0
2025-02-12 15:20:00,54.82,54.83,54.73,54.75,122504.0,53.8948,53.9046,53.8063,53.8259,122504.0
2025-02-12 15:30:00,54.76,54.91,54.75,54.79,177818.0,53.8358,53.9832,53.8259,53.8653,177818.0
2025-02-12 15:40:00,54.79,54.79,54.54,54.62,184599.0,53.8653,53.8653,53.6195,53.6981,184599.0
2025-02-12 15:50:00,54.62,54.87,54.6,54.82,552707.0,53.6981,53.9439,53.6785,53.8948,552707.0
2025-02-13 09:30:00,53.17,55.39,53.17,54.95,467074.0,52.2726,54.4551,52.2726,54.0226,467074.0
2025-02-13 09:40:00,54.9,55.96,54.83,55.74,651458.0,53.9734,55.0155,53.9046,54.7992,651458.0
2025-02-13 09:50:00,55.73,56.35,55.62,56.21,495222.0,54.7894,55.3989,54.6813,55.2613,495222.0
2025-02-13 10:00:00,56.23,56.43,56.06,56.2,300126.0,55.281,55.4776,55.1138,55.2515,300126.0
2025-02-13 10:10:00,56.2,56.35,55.83,55.99,346043.0,55.2515,55.3989,54.8877,55.045,346043.0
2025-02-13 10:20:00,55.97,56.15,55.7,55.81,225657.0,55.0253,55.2023,54.7599,54.868,225657.0
2025-02-13 10:30:00,55.78,55.89,55.45,55.71,170390.0,54.8386,54.9467,54.5141,54.7697,170390.0
2025-02-13 10:40:00,55.72,56.0,55.68,55.8,150899.0,54.7796,55.0548,54.7402,54.8582,150899.0
2025-02-13 10:50:00,55.79,56.15,55.67,56.11,217977.0,54.8484,55.2023,54.7304,55.163,217977.0
2025-02-13 11:00:00,56.11,56.22,55.86,55.91,272028.0,55.163,55.2711,54.9172,54.9664,272028.0
2025-02-13 11:10:00,55.89,55.98,55.48,55.7,207705.0,54.9467,55.0352,54.5436,54.7599,207705.0
2025-02-13 11:20:00,55.72,55.95,55.62,55.71,168806.0,54.7796,55.0057,54.6813,54.7697,168806.0
2025-02-13 11:30:00,55.71,55.8,55.55,55.8,175966.0,54.7697,54.8582,54.6124,54.8582,175966.0
2025-02-13 11:40:00,55.79,55.86,55.49,55.81,138670.0,54.8484,54.9172,54.5534,54.868,138670.0
2025-02-13 11:50:00,55.8,56.0,55.77,55.89,227437.0,54.8582,55.0548,54.8287,54.9467,227437.0
2025-02-13 12:00:00,55.91,56.06,55.84,55.97,80957.0,54.9664,55.1138,54.8975,55.0253,80957.0
2025-02-13 12:10:00,55.98,56.15,55.95,56.11,86651.0,55.0352,55.2023,55.0057,55.163,86651.0
2025-02-13 12:20:00,56.11,56.27,56.08,56.13,132914.0,55.163,55.3203,55.1335,55.1826,132914.0
2025-02-13 12:30:00,56.13,56.23,55.97,55.98,79826.0,55.1826,55.281,55.0253,55.0352,79826.0
2025-02-13 12:40:00,55.98,56.08,55.95,56.02,80973.0,55.0352,55.1335,55.0057,55.0745,80973.0
2025-02-13 12:50:00,56.02,56.18,55.97,56.03,133024.0,55.0745,55.2318,55.0253,55.0843,133024.0
2025-02-13 13:00:00,56.03,56.11,55.97,56.09,94410.0,55.0843,55.163,55.0253,55.1433,94410.0
2025-02-13 13:10:00,56.08,56.16,56.04,56.1,60494.0,55.1335,55.2121,55.0942,55.1532,60494.0
2025-02-13 13:20:00,56.1,56.18,56.09,56.13,58995.0,55.1532,55.2318,55.1433,55.1826,58995.0
2025-02-13 13:30:00,56.12,56.44,56.11,56.42,248237.0,55.1728,55.4874,55.163,55.4678,248237.0
2025-02-13 13:40:00,56.43,56.63,56.41,56.63,95807.0,55.4776,55.6742,55.4579,55.6742,95807.0
2025-02-13 13:50:00,56.63,56.77,56.61,56.75,106927.0,55.6742,55.8118,55.6545,55.7922,106927.0
2025-02-13 14:00:00,56.75,57.05,56.69,57.01,353964.0,55.7922,56.0871,55.7332,56.0478,353964.0
2025-02-13 14:10:00,57.01,57.34,56.98,57.23,192403.0,56.0478,56.3722,56.0183,56.2641,192403.0
2025-02-13 14:20:00,57.23,57.48,57.22,57.29,171433.0,56.2641,56.5099,56.2542,56.3231,171433.0
2025-02-13 14:30:00,57.28,57.57,57.28,57.54,204359.0,56.3132,56.5983,56.3132,56.5688,204359.0
2025-02-13 14:40:00,57.54,57.61,57.32,57.54,143490.0,56.5688,56.6377,56.3526,56.5688,143490.0
2025-02-13 14:50:00,57.54,57.7,57.42,57.61,168552.0,56.5688,56.7261,56.4509,56.6377,168552.0
2025-02-13 15:00:00,57.61,57.72,57.49,57.55,182579.0,56.6377,56.7458,56.5197,56.5787,182579.0
2025-02-13 15:10:00,57.53,57.89,57.45,57.8,305149.0,56.559,56.9129,56.4804,56.8245,305149.0
2025-02-13 15:20:00,57.8,57.88,57.58,57.75,221946.0,56.8245,56.9031,56.6082,56.7753,221946.0
2025-02-13 15:30:00,57.75,57.76,57.44,57.6,251537.0,56.7753,56.7851,56.4705,56.6278,251537.0
2025-02-13 15:40:00,57.59,57.65,57.48,57.63,295594.0,56.618,56.677,56.5099,56.6573,295594.0
2025-02-13 15:50:00,57.64,57.81,57.4,57.48,1046004.0,56.6672,56.8343,56.4312,56.5099,1046004.0
2025-02-14 09:30:00,57.77,57.9,57.06,57.1,271229.0,56.795,56.9228,56.097,56.1363,271229.0
2025-02-14 09:40:00,57.12,57.6,57.03,57.42,186362.0,56.1559,56.6278,56.0675,56.4509,186362.0
2025-02-14 09:50:00,57.41,57.82,57.36,57.75,115171.0,56.441,56.8441,56.3919,56.7753,115171.0
2025-02-14 10:00:00,57.72,57.87,57.51,57.78,190073.0,56.7458,56.8933,56.5394,56.8048,190073.0
2025-02-14 10:10:00,57.78,57.8,57.59,57.78,98619.0,56.8048,56.8245,56.618,56.8048,98619.0
2025-02-14 10:20:00,57.77,57.82,57.7,57.73,85550.0,56.795,56.8441,56.7261,56.7556,85550.0
2025-02-14 10:30:00,57.73,57.89,57.66,57.75,93778.0,56.7556,56.9129,56.6868,56.7753,93778.0
2025-02-14 10:40:00,57.76,57.84,57.47,57.48,161807.0,56.7851,56.8638,56.5,56.5099,161807.0
2025-02-14 10:50:00,57.45,57.6,57.38,57.48,103265.0,56.4804,56.6278,56.4115,56.5099,103265.0
2025-02-14 11:00:00,57.5,57.62,57.4,57.58,129357.0,56.5295,56.6475,56.4312,56.6082,129357.0
2025-02-14 11:10:00,57.59,57.68,57.53,57.66,49920.0,56.618,56.7065,56.559,56.6868,49920.0
2025-02-14 11:20:00,57.64,57.67,57.51,57.59,65553.0,56.6672,56.6967,56.5394,56.618,65553.0
2025-02-14 11:30:00,57.58,57.59,57.38,57.52,54466.0,56.6082,56.618,56.4115,56.5492,54466.0
2025-02-14 11:40:00,57.54,57.61,57.43,57.54,34516.0,56.5688,56.6377,56.4607,56.5688,34516.0
2025-02-14 11:50:00,57.55,57.66,57.5,57.5,110112.0,56.5787,56.6868,56.5295,56.5295,110112.0
2025-02-14 12:00:00,57.49,57.58,57.42,57.58,54942.0,56.5197,56.6082,56.4509,56.6082,54942.0
2025-02-14 12:10:00,57.59,57.61,57.47,57.49,30227.0,56.618,56.6377,56.5,56.5197,30227.0
2025-02-14 12:20:00,57.49,57.52,57.4,57.41,21243.0,56.5197,56.5492,56.4312,56.441,21243.0
2025-02-14 12:30:00,57.42,57.42,57.11,57.24,96336.0,56.4509,56.4509,56.1461,56.2739,96336.0
2025-02-14 12:40:00,57.24,57.41,57.16,57.4,50758.0,56.2739,56.441,56.1953,56.4312,50758.0
2025-02-14 12:50:00,57.4,57.41,57.29,57.29,84204.0,56.4312,56.441,56.3231,56.3231,84204.0
2025-02-14 13:00:00,57.3,57.32,57.03,57.12,40818.0,56.3329,56.3526,56.0675,56.1559,40818.0
2025-02-14 13:10:00,57.12,57.17,57.02,57.02,82006.0,56.1559,56.2051,56.0576,56.0576,82006.0
2025-02-14 13:20:00,57.0,57.07,57.0,57.06,24272.0,56.038,56.1068,56.038,56.097,24272.0
2025-02-14 13:30:00,57.05,57.21,57.04,57.1,69342.0,56.0871,56.2444,56.0773,56.1363,69342.0
2025-02-14 13:40:00,57.13,57.26,57.1,57.14,72052.0,56.1658,56.2936,56.1363,56.1756,72052.0
2025-02-14 13:50:00,57.15,57.16,57.08,57.12,33353.0,56.1854,56.1953,56.1166,56.1559,33353.0
2025-02-14 14:00:00,57.11,57.12,56.96,56.98,35068.0,56.1461,56.1559,55.9986,56.0183,35068.0
2025-02-14 14:10:00,56.98,57.09,56.96,57.09,73294.0,56.0183,56.1264,55.9986,56.1264,73294.0
2025-02-14 14:20:00,57.09,57.13,57.04,57.07,35706.0,56.1264,56.1658,56.0773,56.1068,35706.0
2025-02-14 14:30:00,57.07,57.27,57.06,57.17,58884.0,56.1068,56.3034,56.097,56.2051,58884.0
2025-02-14 14:40:00,57.17,57.2,57.13,57.13,64108.0,56.2051,56.2346,56.1658,56.1658,64108.0
2025-02-14 14:50:00,57.14,57.21,57.12,57.17,53663.0,56.1756,56.2444,56.1559,56.2051,53663.0
2025-02-14 15:00:00,57.18,57.18,57.1,57.11,49779.0,56.2149,56.2149,56.1363,56.1461,49779.0
2025-02-14 15:10:00,57.11,57.25,57.1,57.21,112004.0,56.1461,56.2837,56.1363,56.2444,112004.0
2025-02-14 15:20:00,57.21,57.25,57.03,57.05,146677.0,56.2444,56.2837,56.0675,56.0871,146677.0
2025-02-14 15:30:00,57.05,57.11,56.98,57.05,297080.0,56.0871,56.1461,56.0183,56.0871,297080.0
2025-02-14 15:40:00,57.05,57.05,56.9,57.0,138499.0,56.0871,56.0871,55.9397,56.038,138499.0
2025-02-14 15:50:00,57.01,57.06,56.89,56.96,652534.0,56.0478,56.097,55.9298,55.9986,652534.0
2025-02-18 09:30:00,57.11,57.53,57.1,57.28,217289.0,56.1461,56.559,56.1363,56.3132,217289.0
2025-02-18 09:40:00,57.3,57.61,57.11,57.51,84964.0,56.3329,56.6377,56.1461,56.5394,84964.0
2025-02-18 09:50:00,57.5,57.6,57.32,57.56,78593.0,56.5295,56.6278,56.3526,56.5885,78593.0
2025-02-18 10:00:00,57.55,57.8,57.34,57.76,94293.0,56.5787,56.8245,56.3722,56.7851,94293.0
2025-02-18 10:10:00,57.75,57.96,57.7,57.77,104479.0,56.7753,56.9818,56.7261,56.795,104479.0
2025-02-18 10:20:00,57.78,58.1,57.73,58.05,83829.0,56.8048,57.1194,56.7556,57.0702,83829.0
2025-02-18 10:30:00,58.04,58.04,57.82,58.0,121743.0,57.0604,57.0604,56.8441,57.0211,121743.0
2025-02-18 10:40:00,58.01,58.21,57.92,57.97,92205.0,57.0309,57.2275,56.9424,56.9916,92205.0
2025-02-18 10:50:00,57.99,58.16,57.77,57.78,153850.0,57.0113,57.1784,56.795,56.8048,153850.0
2025-02-18 11:00:00,57.79,57.95,57.66,57.7,74089.0,56.8146,56.9719,56.6868,56.7261,74089.0
2025-02-18 11:10:00,57.71,57.83,57.56,57.83,90021.0,56.736,56.854,56.5885,56.854,90021.0
2025-02-18 11:20:00,57.83,57.86,57.72,57.72,84839.0,56.854,56.8834,56.7458,56.7458,84839.0
2025-02-18 11:30:00,57.72,57.86,57.62,57.75,134688.0,56.7458,56.8834,56.6475,56.7753,134688.0
2025-02-18 11:40:00,57.76,57.87,57.73,57.85,55331.0,56.7851,56.8933,56.7556,56.8736,55331.0
2025-02-18 11:50:00,57.84,57.94,57.72,57.74,67692.0,56.8638,56.9621,56.7458,56.7655,67692.0
2025-02-18 12:00:00,57.74,57.84,57.72,57.78,64836.0,56.7655,56.8638,56.7458,56.8048,64836.0
2025-02-18 12:10:00,57.77,57.92,57.7,57.92,65370.0,56.795,56.9424,56.7261,56.9424,65370.0
2025-02-18 12:20:00,57.91,57.96,57.82,57.91,82475.0,56.9326,56.9818,56.8441,56.9326,82475.0
2025-02-18 12:30:00,57.91,57.96,57.88,57.93,92492.0,56.9326,56.9818,56.9031,56.9523,92492.0
2025-02-18 12:40:00,57.94,57.96,57.83,57.84,59905.0,56.9621,56.9818,56.854,56.8638,59905.0
2025-02-18 12:50:00,57.85,57.89,57.83,57.89,58703.0,56.8736,56.9129,56.854,56.9129,58703.0
2025-02-18 13:00:00,57.89,57.92,57.84,57.9,91460.0,56.9129,56.9424,56.8638,56.9228,91460.0
2025-02-18 13:10:00,57.9,58.0,57.77,57.97,132014.0,56.9228,57.0211,56.795,56.9916,132014.0
2025-02-18 13:20:00,57.97,57.99,57.92,57.93,72447.0,56.9916,57.0113,56.9424,56.9523,72447.0
2025-02-18 13:30:00,57.94,57.97,57.86,57.87,52947.0,56.9621,56.9916,56.8834,56.8933,52947.0
2025-02-18 13:40:00,57.86,58.05,57.84,58.03,103951.0,56.8834,57.0702,56.8638,57.0506,103951.0
2025-02-18 13:50:00,58.03,58.19,58.02,58.19,132696.0,57.0506,57.2079,57.0407,57.2079,132696.0
2025-02-18 14:00:00,58.19,58.21,57.87,57.9,277181.0,57.2079,57.2275,56.8933,56.9228,277181.0
2025-02-18 14:10:00,57.9,57.9,57.77,57.85,74618.0,56.9228,56.9228,56.795,56.8736,74618.0
2025-02-18 14:20:00,57.84,57.94,57.83,57.86,59967.0,56.8638,56.9621,56.854,56.8834,59967.0
2025-02-18 14:30:00,57.87,57.87,57.7,57.71,97847.0,56.8933,56.8933,56.7261,56.736,97847.0
2025-02-18 14:40:00,57.7,57.75,57.67,57.74,57611.0,56.7261,56.7753,56.6967,56.7655,57611.0
2025-02-18 14:50:00,57.75,57.83,57.75,57.78,47461.0,56.7753,56.854,56.7753,56.8048,47461.0
2025-02-18 15:00:00,57.77,57.86,57.75,57.86,62904.0,56.795,56.8834,56.7753,56.8834,62904.0
2025-02-18 15:10:00,57.86,57.91,57.76,57.8,69880.0,56.8834,56.9326,56.7851,56.8245,69880.0
2025-02-18 15:20:00,57.79,57.83,57.74,57.76,87378.0,56.8146,56.854,56.7655,56.7851,87378.0
2025-02-18 15:30:00,57.76,57.85,57.74,57.81,120828.0,56.7851,56.8736,56.7655,56.8343,120828.0
2025-02-18 15:40:00,57.82,57.87,57.76,57.81,156514.0,56.8441,56.8933,56.7851,56.8343,156514.0
2025-02-18 15:50:00,57.82,57.87,57.66,57.81,502240.0,56.8441,56.8933,56.6868,56.8343,502240.0
2025-02-19 09:30:00,57.78,58.39,57.44,58.36,165097.0,56.8048,57.4045,56.4705,57.375,165097.0
2025-02-19 09:40:00,58.33,58.55,58.25,58.48,59767.0,57.3455,57.5618,57.2669,57.493,59767.0
2025-02-19 09:50:00,58.48,59.05,58.43,59.0,271351.0,57.493,58.0534,57.4438,58.0042,271351.0
2025-02-19 10:00:00,59.0,59.0,58.65,58.71,111470.0,58.0042,58.0042,57.6601,57.7191,111470.0
2025-02-19 10:10:00,58.72,58.93,58.55,58.68,186127.0,57.7289,57.9354,57.5618,57.6896,186127.0
2025-02-19 10:20:00,58.66,59.13,58.65,59.09,187339.0,57.6699,58.132,57.6601,58.0927,187339.0
2025-02-19 10:30:00,59.07,59.09,58.89,58.95,144413.0,58.073,58.0927,57.8961,57.9551,144413.0
2025-02-19 10:40:00,58.96,58.98,58.77,58.85,69055.0,57.9649,57.9845,57.7781,57.8567,69055.0
2025-02-19 10:50:00,58.86,58.89,58.71,58.71,105565.0,57.8666,57.8961,57.7191,57.7191,105565.0
2025-02-19 11:00:00,58.71,58.74,58.52,58.66,85643.0,57.7191,57.7486,57.5323,57.6699,85643.0
2025-02-19 11:10:00,58.65,58.71,58.56,58.62,71344.0,57.6601,57.7191,57.5716,57.6306,71344.0
2025-02-19 11:20:00,58.63,58.78,58.56,58.72,82492.0,57.6405,57.7879,57.5716,57.7289,82492.0
2025-02-19 11:30:00,58.72,58.75,58.65,58.74,75547.0,57.7289,57.7584,57.6601,57.7486,75547.0
2025-02-19 11:40:00,58.74,58.86,58.68,58.85,71200.0,57.7486,57.8666,57.6896,57.8567,71200.0
2025-02-19 11:50:00,58.85,58.85,58.7,58.75,64760.0,57.8567,57.8567,57.7093,57.7584,64760.0
2025-02-19 12:00:00,58.76,58.82,58.64,58.67,147752.0,57.7683,57.8272,57.6503,57.6798,147752.0
2025-02-19 12:10:00,58.67,58.68,58.39,58.49,69865.0,57.6798,57.6896,57.4045,57.5028,69865.0
2025-02-19 12:20:00,58.49,58.5,58.3,58.31,78089.0,57.5028,57.5126,57.316,57.3259,78089.0
2025-02-19 12:30:00,58.31,58.34,58.21,58.3,73246.0,57.3259,57.3553,57.2275,57.316,73246.0
2025-02-19 12:40:00,58.3,58.32,58.17,58.26,93853.0,57.316,57.3357,57.1882,57.2767,93853.0
2025-02-19 12:50:00,58.27,58.28,58.03,58.04,65144.0,57.2865,57.2964,57.0506,57.0604,65144.0
2025-02-19 13:00:00,58.03,58.1,58.02,58.09,79878.0,57.0506,57.1194,57.0407,57.1096,79878.0
2025-02-19 13:10:00,58.1,58.13,58.03,58.05,57942.0,57.1194,57.1489,57.0506,57.0702,57942.0
2025-02-19 13:20:00,58.04,58.06,57.9,57.99,68459.0,57.0604,57.0801,56.9228,57.0113,68459.0
2025-02-19 13:30:00,57.98,58.07,57.95,58.06,79550.0,57.0014,57.0899,56.9719,57.0801,79550.0
2025-02-19 13:40:00,58.06,58.12,58.04,58.11,58757.0,57.0801,57.1391,57.0604,57.1292,58757.0
2025-02-19 13:50:00,58.11,58.13,58.03,58.11,86524.0,57.1292,57.1489,57.0506,57.1292,86524.0
2025-02-19 14:00:00,58.11,58.19,58.05,58.17,106858.0,57.1292,57.2079,57.0702,57.1882,106858.0
2025-02-19 14:10:00,58.17,58.21,58.11,58.16,66994.0,57.1882,57.2275,57.1292,57.1784,66994.0
2025-02-19 14:20:00,58.16,58.36,58.16,58.35,110482.0,57.1784,57.375,57.1784,57.3652,110482.0
2025-02-19 14:30:00,58.36,58.36,58.23,58.3,86002.0,57.375,57.375,57.2472,57.316,86002.0
2025-02-19 14:40:00,58.3,58.32,58.2,58.25,85488.0,57.316,57.3357,57.2177,57.2669,85488.0
2025-02-19 14:50:00,58.26,58.27,58.12,58.15,68363.0,57.2767,57.2865,57.1391,57.1686,68363.0
2025-02-19 15:00:00,58.14,58.16,57.88,57.89,172361.0,57.1587,57.1784,56.9031,56.9129,172361.0
2025-02-19 15:10:00,57.89,58.07,57.86,58.01,177718.0,56.9129,57.0899,56.8834,57.0309,177718.0
2025-02-19 15:20:00,58.01,58.04,57.92,57.98,127243.0,57.0309,57.0604,56.9424,57.0014,127243.0
2025-02-19 15:30:00,57.99,58.1,57.98,58.1,136249.0,57.0113,57.1194,57.0014,57.1194,136249.0
2025-02-19 15:40:00,58.09,58.26,58.0,58.22,140750.0,57.1096,57.2767,57.0211,57.2374,140750.0
2025-02-19 15:50:00,58.22,58.4,58.19,58.27,648657.0,57.2374,57.4143,57.2079,57.2865,648657.0
2025-02-20 09:30:00,57.66,57.85,57.41,57.59,155084.0,56.6868,56.8736,56.441,56.618,155084.0
2025-02-20 09:40:00,57.56,57.66,57.16,57.61,88616.0,56.5885,56.6868,56.1953,56.6377,88616.0
2025-02-20 09:50:00,57.61,57.84,57.49,57.62,76169.0,56.6377,56.8638,56.5197,56.6475,76169.0
2025-02-20 10:00:00,57.62,57.72,57.35,57.71,125604.0,56.6475,56.7458,56.3821,56.736,125604.0
2025-02-20 10:10:00,57.71,58.03,57.65,58.03,118158.0,56.736,57.0506,56.677,57.0506,118158.0
2025-02-20 10:20:00,58.04,58.28,57.84,57.95,94922.0,57.0604,57.2964,56.8638,56.9719,94922.0
2025-02-20 10:30:00,57.98,58.03,57.7,57.74,55571.0,57.0014,57.0506,56.7261,56.7655,55571.0
2025-02-20 10:40:00,57.76,57.89,57.56,57.63,81229.0,56.7851,56.9129,56.5885,56.6573,81229.0
2025-02-20 10:50:00,57.65,57.66,57.45,57.48,134009.0,56.677,56.6868,56.4804,56.5099,134009.0
2025-02-20 11:00:00,57.48,57.55,57.26,57.31,64659.0,56.5099,56.5787,56.2936,56.3427,64659.0
2025-02-20 11:10:00,57.31,57.31,57.0,57.1,71772.0,56.3427,56.3427,56.038,56.1363,71772.0
2025-02-20 11:20:00,57.1,57.23,56.92,57.23,233098.0,56.1363,56.2641,55.9593,56.2641,233098.0
2025-02-20 11:30:00,57.23,57.32,57.18,57.27,74727.0,56.2641,56.3526,56.2149,56.3034,74727.0
2025-02-20 11:40:00,57.28,57.44,57.28,57.34,54073.0,56.3132,56.4705,56.3132,56.3722,54073.0
2025-02-20 11:50:00,57.36,57.44,57.3,57.36,52585.0,56.3919,56.4705,56.3329,56.3919,52585.0
2025-02-20 12:00:00,57.36,57.54,57.33,57.52,46061.0,56.3919,56.5688,56.3624,56.5492,46061.0
2025-02-20 12:10:00,57.51,57.58,57.5,57.57,55090.0,56.5394,56.6082,56.5295,56.5983,55090.0
2025-02-20 12:20:00,57.58,57.68,57.56,57.58,39621.0,56.6082,56.7065,56.5885,56.6082,39621.0
2025-02-20 12:30:00,57.57,57.76,57.56,57.69,38839.0,56.5983,56.7851,56.5885,56.7163,38839.0
2025-02-20 12:40:00,57.7,57.73,57.64,57.65,42648.0,56.7261,56.7556,56.6672,56.677,42648.0
2025-02-20 12:50:00,57.65,57.66,57.59,57.64,38783.0,56.677,56.6868,56.618,56.6672,38783.0
2025-02-20 13:00:00,57.65,57.79,57.64,57.77,54161.0,56.677,56.8146,56.6672,56.795,54161.0
2025-02-20 13:10:00,57.77,57.85,57.72,57.81,54831.0,56.795,56.8736,56.7458,56.8343,54831.0
2025-02-20 13:20:00,57.81,57.91,57.8,57.89,71791.0,56.8343,56.9326,56.8245,56.9129,71791.0
2025-02-20 13:30:00,57.89,57.93,57.85,57.92,82471.0,56.9129,56.9523,56.8736,56.9424,82471.0
2025-02-20 13:40:00,57.91,57.98,57.88,57.92,58402.0,56.9326,57.0014,56.9031,56.9424,58402.0
2025-02-20 13:50:00,57.92,58.0,57.87,57.94,126540.0,56.9424,57.0211,56.8933,56.9621,126540.0
2025-02-20 14:00:00,57.94,57.99,57.87,57.89,96363.0,56.9621,57.0113,56.8933,56.9129,96363.0
2025-02-20 14:10:00,57.89,57.94,57.88,57.92,48741.0,56.9129,56.9621,56.9031,56.9424,48741.0
2025-02-20 14:20:00,57.93,57.95,57.88,57.91,55484.0,56.9523,56.9719,56.9031,56.9326,55484.0
2025-02-20 14:30:00,57.91,58.1,57.9,58.0,86147.0,56.9326,57.1194,56.9228,57.0211,86147.0
2025-02-20 14:40:00,58.0,58.18,58.0,58.17,43424.0,57.0211,57.198,57.0211,57.1882,43424.0
2025-02-20 14:50:00,58.17,58.2,58.09,58.17,54002.0,57.1882,57.2177,57.1096,57.1882,54002.0
2025-02-20 15:00:00,58.17,58.29,58.16,58.24,97638.0,57.1882,57.3062,57.1784,57.257,97638.0
2025-02-20 15:10:00,58.24,58.38,58.24,58.38,75525.0,57.257,57.3947,57.257,57.3947,75525.0
2025-02-20 15:20:00,58.39,58.56,58.38,58.47,150788.0,57.4045,57.5716,57.3947,57.4832,150788.0
2025-02-20 15:30:00,58.48,58.55,58.4,58.41,135322.0,57.493,57.5618,57.4143,57.4242,135322.0
2025-02-20 15:40:00,58.4,58.6,58.39,58.5,175587.0,57.4143,57.611,57.4045,57.5126,175587.0
2025-02-20 15:50:00,58.51,58.57,58.42,58.46,755900.0,57.5225,57.5815,57.434,57.4733,755900.0
2025-02-21 09:30:00,58.15,58.61,58.02,58.04,308284.0,57.1686,57.6208,57.0407,57.0604,308284.0
2025-02-21 09:40:00,58.05,58.35,58.03,58.32,149788.0,57.0702,57.3652,57.0506,57.3357,149788.0
2025-02-21 09:50:00,58.32,58.73,58.26,58.6,71300.0,57.3357,57.7388,57.2767,57.611,71300.0
2025-02-21 10:00:00,58.61,58.75,58.43,58.65,209541.0,57.6208,57.7584,57.4438,57.6601,209541.0
2025-02-21 10:10:00,58.67,59.03,58.6,58.8,119191.0,57.6798,58.0337,57.611,57.8076,119191.0
2025-02-21 10:20:00,58.78,58.79,58.59,58.65,58882.0,57.7879,57.7978,57.6011,57.6601,58882.0
2025-02-21 10:30:00,58.65,58.88,58.61,58.79,66842.0,57.6601,57.8862,57.6208,57.7978,66842.0
2025-02-21 10:40:00,58.8,58.9,58.65,58.72,115349.0,57.8076,57.9059,57.6601,57.7289,115349.0
2025-02-21 10:50:00,58.72,58.83,58.65,58.82,191596.0,57.7289,57.8371,57.6601,57.8272,191596.0
2025-02-21 11:00:00,58.82,58.82,58.48,58.55,76371.0,57.8272,57.8272,57.493,57.5618,76371.0
2025-02-21 11:10:00,58.56,58.69,58.52,58.65,49102.0,57.5716,57.6994,57.5323,57.6601,49102.0
2025-02-21 11:20:00,58.66,58.77,58.63,58.7,99700.0,57.6699,57.7781,57.6405,57.7093,99700.0
2025-02-21 11:30:00,58.7,58.89,58.67,58.88,136987.0,57.7093,57.8961,57.6798,57.8862,136987.0
2025-02-21 11:40:00,58.89,58.99,58.7,58.9,103314.0,57.8961,57.9944,57.7093,57.9059,103314.0
2025-02-21 11:50:00,58.9,59.01,58.87,58.99,63560.0,57.9059,58.014,57.8764,57.9944,63560.0
2025-02-21 12:00:00,58.98,59.15,58.97,59.06,64219.0,57.9845,58.1517,57.9747,58.0632,64219.0
2025-02-21 12:10:00,59.05,59.13,58.77,58.78,80458.0,58.0534,58.132,57.7781,57.7879,80458.0
2025-02-21 12:20:00,58.76,58.84,58.72,58.78,41278.0,57.7683,57.8469,57.7289,57.7879,41278.0
2025-02-21 12:30:00,58.78,58.84,58.72,58.72,52562.0,57.7879,57.8469,57.7289,57.7289,52562.0
2025-02-21 12:40:00,58.73,58.77,58.63,58.66,88664.0,57.7388,57.7781,57.6405,57.6699,88664.0
2025-02-21 12:50:00,58.66,58.66,58.34,58.39,169919.0,57.6699,57.6699,57.3553,57.4045,169919.0
2025-02-21 13:00:00,58.41,58.48,58.06,58.06,237262.0,57.4242,57.493,57.0801,57.0801,237262.0
2025-02-21 13:10:00,58.08,58.21,57.95,57.96,107869.0,57.0997,57.2275,56.9719,56.9818,107869.0
2025-02-21 13:20:00,57.96,57.98,57.72,57.72,87365.0,56.9818,57.0014,56.7458,56.7458,87365.0
2025-02-21 13:30:00,57.72,57.9,57.59,57.81,137237.0,56.7458,56.9228,56.618,56.8343,137237.0
2025-02-21 13:40:00,57.81,57.82,57.47,57.67,120332.0,56.8343,56.8441,56.5,56.6967,120332.0
2025-02-21 13:50:00,57.68,57.72,57.6,57.62,98660.0,56.7065,56.7458,56.6278,56.6475,98660.0
2025-02-21 14:00:00,57.61,57.61,57.38,57.57,137519.0,56.6377,56.6377,56.4115,56.5983,137519.0
2025-02-21 14:10:00,57.58,57.62,57.49,57.57,106560.0,56.6082,56.6475,56.5197,56.5983,106560.0
2025-02-21 14:20:00,57.57,57.59,57.28,57.3,289811.0,56.5983,56.618,56.3132,56.3329,289811.0
2025-02-21 14:30:00,57.3,57.43,57.29,57.36,249770.0,56.3329,56.4607,56.3231,56.3919,249770.0
2025-02-21 14:40:00,57.35,57.38,57.21,57.26,210748.0,56.3821,56.4115,56.2444,56.2936,210748.0
2025-02-21 14:50:00,57.25,57.43,57.22,57.38,109265.0,56.2837,56.4607,56.2542,56.4115,109265.0
2025-02-21 15:00:00,57.37,57.45,57.23,57.3,138138.0,56.4017,56.4804,56.2641,56.3329,138138.0
2025-02-21 15:10:00,57.3,57.56,57.29,57.48,147714.0,56.3329,56.5885,56.3231,56.5099,147714.0
2025-02-21 15:20:00,57.49,57.58,57.36,57.38,80101.0,56.5197,56.6082,56.3919,56.4115,80101.0
2025-02-21 15:30:00,57.38,57.53,57.36,57.47,206305.0,56.4115,56.559,56.3919,56.5,206305.0
2025-02-21 15:40:00,57.45,57.6,57.36,57.46,313838.0,56.4804,56.6278,56.3919,56.4902,313838.0
2025-02-21 15:50:00,57.47,57.62,57.38,57.45,548317.0,56.5,56.6475,56.4115,56.4804,548317.0
2025-02-24 09:30:00,57.74,58.37,57.57,58.37,274888.0,56.7655,57.3848,56.5983,57.3848,274888.0
2025-02-24 09:40:00,58.37,58.59,57.44,57.44,160824.0,57.3848,57.6011,56.4705,56.4705,160824.0
2025-02-24 09:50:00,57.46,57.47,56.49,56.6,274757.0,56.4902,56.5,55.5366,55.6447,274757.0
2025-02-24 10:00:00,56.58,56.86,56.27,56.67,326418.0,55.6251,55.9003,55.3203,55.7135,326418.0
2025-02-24 10:10:00,56.66,56.78,56.44,56.47,101959.0,55.7037,55.8217,55.4874,55.5169,101959.0
2025-02-24 10:20:00,56.44,56.72,56.42,56.56,373685.0,55.4874,55.7627,55.4678,55.6054,373685.0
2025-02-24 10:30:00,56.57,57.05,56.57,56.94,107063.0,55.6152,56.0871,55.6152,55.979,107063.0
2025-02-24 10:40:00,56.94,57.04,56.81,56.93,98371.0,55.979,56.0773,55.8512,55.9691,98371.0
2025-02-24 10:50:00,56.93,57.01,56.46,56.67,124772.0,55.9691,56.0478,55.5071,55.7135,124772.0
2025-02-24 11:00:00,56.67,56.82,56.64,56.69,82203.0,55.7135,55.861,55.684,55.7332,82203.0
2025-02-24 11:10:00,56.68,56.84,56.61,56.79,148553.0,55.7234,55.8807,55.6545,55.8315,148553.0
2025-02-24 11:20:00,56.79,57.25,56.79,57.22,202775.0,55.8315,56.2837,55.8315,56.2542,202775.0
2025-02-24 11:30:00,57.23,57.44,57.22,57.29,85973.0,56.2641,56.4705,56.2542,56.3231,85973.0
2025-02-24 11:40:00,57.29,57.42,57.25,57.36,67584.0,56.3231,56.4509,56.2837,56.3919,67584.0
2025-02-24 11:50:00,57.36,57.58,57.32,57.52,128381.0,56.3919,56.6082,56.3526,56.5492,128381.0
2025-02-24 12:00:00,57.51,57.61,57.45,57.52,92550.0,56.5394,56.6377,56.4804,56.5492,92550.0
2025-02-24 12:10:00,57.52,57.73,57.51,57.71,92523.0,56.5492,56.7556,56.5394,56.736,92523.0
2025-02-24 12:20:00,57.72,58.0,57.72,57.8,116579.0,56.7458,57.0211,56.7458,56.8245,116579.0
2025-02-24 12:30:00,57.78,57.79,57.6,57.72,59708.0,56.8048,56.8146,56.6278,56.7458,59708.0
2025-02-24 12:40:00,57.71,57.86,57.69,57.8,47925.0,56.736,56.8834,56.7163,56.8245,47925.0
2025-02-24 12:50:00,57.81,57.85,57.61,57.61,88247.0,56.8343,56.8736,56.6377,56.6377,88247.0
2025-02-24 13:00:00,57.59,57.73,57.54,57.66,66198.0,56.618,56.7556,56.5688,56.6868,66198.0
2025-02-24 13:10:00,57.65,57.73,57.64,57.71,45689.0,56.677,56.7556,56.6672,56.736,45689.0
2025-02-24 13:20:00,57.71,57.82,57.65,57.73,133485.0,56.736,56.8441,56.677,56.7556,133485.0
2025-02-24 13:30:00,57.73,57.74,57.52,57.55,86274.0,56.7556,56.7655,56.5492,56.5787,86274.0
2025-02-24 13:40:00,57.56,57.69,57.56,57.6,53347.0,56.5885,56.7163,56.5885,56.6278,53347.0
2025-02-24 13:50:00,57.6,57.67,57.58,57.63,60841.0,56.6278,56.6967,56.6082,56.6573,60841.0
2025-02-24 14:00:00,57.62,57.96,57.62,57.72,147349.0,56.6475,56.9818,56.6475,56.7458,147349.0
2025-02-24 14:10:00,57.72,57.72,57.55,57.58,92380.0,56.7458,56.7458,56.5787,56.6082,92380.0
2025-02-24 14:20:00,57.58,57.59,57.42,57.46,92674.0,56.6082,56.618,56.4509,56.4902,92674.0
2025-02-24 14:30:00,57.44,57.62,57.43,57.62,84531.0,56.4705,56.6475,56.4607,56.6475,84531.0
2025-02-24 14:40:00,57.62,57.65,57.5,57.55,78206.0,56.6475,56.677,56.5295,56.5787,78206.0
2025-02-24 14:50:00,57.56,57.61,57.34,57.36,161255.0,56.5885,56.6377,56.3722,56.3919,161255.0
2025-02-24 15:00:00,57.36,57.42,57.32,57.35,127486.0,56.3919,56.4509,56.3526,56.3821,127486.0
2025-02-24 15:10:00,57.35,57.55,57.35,57.52,99987.0,56.3821,56.5787,56.3821,56.5492,99987.0
2025-02-24 15:20:00,57.51,57.56,57.35,57.38,108479.0,56.5394,56.5885,56.3821,56.4115,108479.0
2025-02-24 15:30:00,57.39,57.49,57.35,57.44,137167.0,56.4214,56.5197,56.3821,56.4705,137167.0
2025-02-24 15:40:00,57.44,57.53,57.35,57.5,191322.0,56.4705,56.559,56.3821,56.5295,191322.0
2025-02-24 15:50:00,57.51,57.53,57.25,57.33,869428.0,56.5394,56.559,56.2837,56.3624,869428.0
2025-02-25 09:30:00,57.34,57.52,56.55,56.71,206354.0,56.3722,56.5492,55.5956,55.7529,206354.0
2025-02-25 09:40:00,56.71,56.76,56.09,56.18,98138.0,55.7529,55.802,55.1433,55.2318,98138.0
2025-02-25 09:50:00,56.18,56.23,55.51,56.23,173153.0,55.2318,55.281,54.5731,55.281,173153.0
2025-02-25 10:00:00,56.23,56.24,55.48,55.54,114692.0,55.281,55.2908,54.5436,54.6026,114692.0
2025-02-25 10:10:00,55.52,55.63,55.16,55.17,204953.0,54.5829,54.6911,54.229,54.2388,204953.0
2025-02-25 10:20:00,55.2,55.47,54.94,54.94,190968.0,54.2683,54.5338,54.0127,54.0127,190968.0
2025-02-25 10:30:00,54.96,55.33,54.93,55.28,234004.0,54.0324,54.3961,54.0029,54.347,234004.0
2025-02-25 10:40:00,55.28,55.34,54.91,55.05,86581.0,54.347,54.406,53.9832,54.1209,86581.0
2025-02-25 10:50:00,55.05,55.36,54.98,55.15,111721.0,54.1209,54.4256,54.0521,54.2192,111721.0
2025-02-25 11:00:00,55.13,55.34,55.05,55.29,75813.0,54.1995,54.406,54.1209,54.3568,75813.0
2025-02-25 11:10:00,55.29,55.49,55.2,55.27,95887.0,54.3568,54.5534,54.2683,54.3372,95887.0
2025-02-25 11:20:00,55.27,55.29,54.89,54.91,63344.0,54.3372,54.3568,53.9636,53.9832,63344.0
2025-02-25 11:30:00,54.92,55.05,54.59,55.0,121903.0,53.9931,54.1209,53.6686,54.0717,121903.0
2025-02-25 11:40:00,55.0,55.13,54.96,55.11,73974.0,54.0717,54.1995,54.0324,54.1799,73974.0
2025-02-25 11:50:00,55.1,55.13,54.94,55.0,76334.0,54.17,54.1995,54.0127,54.0717,76334.0
2025-02-25 12:00:00,54.99,55.07,54.95,55.0,107072.0,54.0619,54.1405,54.0226,54.0717,107072.0
2025-02-25 12:10:00,55.01,55.16,54.97,55.16,78048.0,54.0815,54.229,54.0422,54.229,78048.0
2025-02-25 12:20:00,55.16,55.3,55.08,55.26,52007.0,54.229,54.3667,54.1504,54.3273,52007.0
2025-02-25 12:30:00,55.26,55.42,55.25,55.4,78668.0,54.3273,54.4846,54.3175,54.465,78668.0
2025-02-25 12:40:00,55.39,55.42,55.26,55.35,59748.0,54.4551,54.4846,54.3273,54.4158,59748.0
2025-02-25 12:50:00,55.35,55.67,55.33,55.66,66509.0,54.4158,54.7304,54.3961,54.7206,66509.0
2025-02-25 13:00:00,55.66,55.86,55.66,55.73,145808.0,54.7206,54.9172,54.7206,54.7894,145808.0
2025-02-25 13:10:00,55.72,55.86,55.67,55.68,71706.0,54.7796,54.9172,54.7304,54.7402,71706.0
2025-02-25 13:20:00,55.69,55.81,55.61,55.62,75027.0,54.7501,54.868,54.6714,54.6813,75027.0
2025-02-25 13:30:00,55.62,55.89,55.57,55.89,67727.0,54.6813,54.9467,54.6321,54.9467,67727.0
2025-02-25 13:40:00,55.92,56.0,55.84,55.97,42299.0,54.9762,55.0548,54.8975,55.0253,42299.0
2025-02-25 13:50:00,55.97,56.03,55.88,55.95,87517.0,55.0253,55.0843,54.9369,55.0057,87517.0
2025-02-25 14:00:00,55.96,55.98,55.77,55.82,55604.0,55.0155,55.0352,54.8287,54.8779,55604.0
2025-02-25 14:10:00,55.81,55.84,55.68,55.74,56811.0,54.868,54.8975,54.7402,54.7992,56811.0
2025-02-25 14:20:00,55.73,55.76,55.63,55.64,55112.0,54.7894,54.8189,54.6911,54.7009,55112.0
2025-02-25 14:30:00,55.64,55.99,55.64,55.97,70062.0,54.7009,55.045,54.7009,55.0253,70062.0
2025-02-25 14:40:00,55.98,56.16,55.97,56.12,93452.0,55.0352,55.2121,55.0253,55.1728,93452.0
2025-02-25 14:50:00,56.09,56.18,56.02,56.1,53439.0,55.1433,55.2318,55.0745,55.1532,53439.0
2025-02-25 15:00:00,56.09,56.27,56.08,56.12,120970.0,55.1433,55.3203,55.1335,55.1728,120970.0
2025-02-25 15:10:00,56.12,56.31,56.05,56.29,86640.0,55.1728,55.3596,55.104,55.3399,86640.0
2025-02-25 15:20:00,56.29,56.43,56.2,56.24,117058.0,55.3399,55.4776,55.2515,55.2908,117058.0
2025-02-25 15:30:00,56.24,56.39,56.17,56.29,154610.0,55.2908,55.4383,55.222,55.3399,154610.0
2025-02-25 15:40:00,56.29,56.3,56.1,56.14,182188.0,55.3399,55.3498,55.1532,55.1925,182188.0
2025-02-25 15:50:00,56.14,56.28,56.06,56.19,519796.0,55.1925,55.3301,55.1138,55.2416,519796.0
2025-02-26 09:30:00,56.3,56.96,56.05,56.95,174457.0,55.3498,55.9986,55.104,55.9888,174457.0
2025-02-26 09:40:00,56.92,57.06,56.57,56.84,132112.0,55.9593,56.097,55.6152,55.8807,132112.0
2025-02-26 09:50:00,56.86,57.13,56.85,56.96,73791.0,55.9003,56.1658,55.8905,55.9986,73791.0
2025-02-26 10:00:00,56.94,57.12,56.82,56.84,170177.0,55.979,56.1559,55.861,55.8807,170177.0
2025-02-26 10:10:00,56.85,56.99,56.77,56.95,80792.0,55.8905,56.0281,55.8118,55.9888,80792.0
2025-02-26 10:20:00,56.95,56.96,56.66,56.71,92528.0,55.9888,55.9986,55.7037,55.7529,92528.0
2025-02-26 10:30:00,56.72,56.93,56.67,56.87,124884.0,55.7627,55.9691,55.7135,55.9102,124884.0
2025-02-26 10:40:00,56.86,57.01,56.63,56.73,84230.0,55.9003,56.0478,55.6742,55.7725,84230.0
2025-02-26 10:50:00,56.73,56.94,56.73,56.91,79518.0,55.7725,55.979,55.7725,55.9495,79518.0
2025-02-26 11:00:00,56.92,57.12,56.8,57.07,149226.0,55.9593,56.1559,55.8413,56.1068,149226.0
2025-02-26 11:10:00,57.06,57.17,56.97,57.16,90340.0,56.097,56.2051,56.0085,56.1953,90340.0
2025-02-26 11:20:00,57.16,57.24,57.07,57.07,137269.0,56.1953,56.2739,56.1068,56.1068,137269.0
2025-02-26 11:30:00,57.07,57.09,56.8,56.95,182417.0,56.1068,56.1264,55.8413,55.9888,182417.0
2025-02-26 11:40:00,56.95,56.99,56.82,56.93,56150.0,55.9888,56.0281,55.861,55.9691,56150.0
2025-02-26 11:50:00,56.92,57.01,56.84,56.86,151989.0,55.9593,56.0478,55.8807,55.9003,151989.0
2025-02-26 12:00:00,56.85,56.98,56.83,56.96,73356.0,55.8905,56.0183,55.8708,55.9986,73356.0
2025-02-26 12:10:00,56.97,57.21,56.96,57.13,265771.0,56.0085,56.2444,55.9986,56.1658,265771.0
2025-02-26 12:20:00,57.14,57.15,57.01,57.04,71296.0,56.1756,56.1854,56.0478,56.0773,71296.0
2025-02-26 12:30:00,57.05,57.22,57.03,57.09,143392.0,56.0871,56.2542,56.0675,56.1264,143392.0
2025-02-26 12:40:00,57.08,57.17,57.07,57.12,68496.0,56.1166,56.2051,56.1068,56.1559,68496.0
2025-02-26 12:50:00,57.11,57.11,56.75,56.79,70472.0,56.1461,56.1461,55.7922,55.8315,70472.0
2025-02-26 13:00:00,56.79,56.84,56.69,56.84,40108.0,55.8315,55.8807,55.7332,55.8807,40108.0
2025-02-26 13:10:00,56.85,56.88,56.7,56.81,47807.0,55.8905,55.92,55.743,55.8512,47807.0
2025-02-26 13:20:00,56.82,56.87,56.59,56.6,71858.0,55.861,55.9102,55.6349,55.6447,71858.0
2025-02-26 13:30:00,56.62,56.75,56.59,56.73,51346.0,55.6644,55.7922,55.6349,55.7725,51346.0
2025-02-26 13:40:00,56.73,56.75,56.56,56.62,112225.0,55.7725,55.7922,55.6054,55.6644,112225.0
2025-02-26 13:50:00,56.61,56.63,56.5,56.6,56325.0,55.6545,55.6742,55.5464,55.6447,56325.0
2025-02-26 14:00:00,56.59,56.68,56.48,56.53,89682.0,55.6349,55.7234,55.5267,55.5759,89682.0
2025-02-26 14:10:00,56.53,56.6,56.43,56.54,62843.0,55.5759,55.6447,55.4776,55.5857,62843.0
2025-02-26 14:20:00,56.54,56.65,56.53,56.64,63557.0,55.5857,55.6939,55.5759,55.684,63557.0
2025-02-26 14:30:00,56.64,56.82,56.62,56.82,49011.0,55.684,55.861,55.6644,55.861,49011.0
2025-02-26 14:40:00,56.82,56.94,56.66,56.67,75879.0,55.861,55.979,55.7037,55.7135,75879.0
2025-02-26 14:50:00,56.66,56.7,56.54,56.56,99041.0,55.7037,55.743,55.5857,55.6054,99041.0
2025-02-26 15:00:00,56.57,56.76,56.53,56.71,174034.0,55.6152,55.802,55.5759,55.7529,174034.0
2025-02-26 15:10:00,56.72,56.8,56.7,56.76,73235.0,55.7627,55.8413,55.743,55.802,73235.0
2025-02-26 15:20:00,56.75,56.87,56.7,56.86,137136.0,55.7922,55.9102,55.743,55.9003,137136.0
2025-02-26 15:30:00,56.84,56.86,56.63,56.84,161944.0,55.8807,55.9003,55.6742,55.8807,161944.0
2025-02-26 15:40:00,56.84,57.04,56.83,56.96,135180.0,55.8807,56.0773,55.8708,55.9986,135180.0
2025-02-26 15:50:00,56.96,57.0,56.88,56.91,853519.0,55.9986,56.038,55.92,55.9495,853519.0
2025-02-27 09:30:00,57.02,57.02,56.35,56.7,200222.0,56.0576,56.0576,55.3989,55.743,200222.0
2025-02-27 09:40:00,56.7,57.03,56.42,56.99,185577.0,55.743,56.0675,55.4678,56.0281,185577.0
2025-02-27 09:50:00,57.0,57.07,56.0,56.0,222501.0,56.038,56.1068,55.0548,55.0548,222501.0
2025-02-27 10:00:00,56.02,56.77,55.87,56.54,169363.0,55.0745,55.8118,54.927,55.5857,169363.0
2025-02-27 10:10:00,56.49,56.98,56.45,56.94,50925.0,55.5366,56.0183,55.4972,55.979,50925.0
2025-02-27 10:20:00,56.94,57.1,56.76,57.07,167466.0,55.979,56.1363,55.802,56.1068,167466.0
2025-02-27 10:30:00,57.06,57.06,56.69,56.86,71306.0,56.097,56.097,55.7332,55.9003,71306.0
2025-02-27 10:40:00,56.86,56.91,56.69,56.77,129935.0,55.9003,55.9495,55.7332,55.8118,129935.0
2025-02-27 10:50:00,56.78,56.79,56.45,56.5,118133.0,55.8217,55.8315,55.4972,55.5464,118133.0
2025-02-27 11:00:00,56.5,56.63,56.43,56.49,82598.0,55.5464,55.6742,55.4776,55.5366,82598.0
2025-02-27 11:10:00,56.48,56.95,56.48,56.91,88254.0,55.5267,55.9888,55.5267,55.9495,88254.0
2025-02-27 11:20:00,56.91,56.95,56.65,56.76,56135.0,55.9495,55.9888,55.6939,55.802,56135.0
2025-02-27 11:30:00,56.74,56.79,56.65,56.75,58599.0,55.7824,55.8315,55.6939,55.7922,58599.0
2025-02-27 11:40:00,56.75,56.8,56.69,56.71,75357.0,55.7922,55.8413,55.7332,55.7529,75357.0
2025-02-27 11:50:00,56.71,56.71,56.51,56.55,130410.0,55.7529,55.7529,55.5562,55.5956,130410.0
2025-02-27 12:00:00,56.55,56.79,56.54,56.72,77375.0,55.5956,55.8315,55.5857,55.7627,77375.0
2025-02-27 12:10:00,56.72,56.75,56.57,56.65,35717.0,55.7627,55.7922,55.6152,55.6939,35717.0
2025-02-27 12:20:00,56.62,56.8,56.62,56.76,27541.0,55.6644,55.8413,55.6644,55.802,27541.0
2025-02-27 12:30:00,56.75,56.8,56.7,56.74,30397.0,55.7922,55.8413,55.743,55.7824,30397.0
2025-02-27 12:40:00,56.74,56.74,56.55,56.66,40770.0,55.7824,55.7824,55.5956,55.7037,40770.0
2025-02-27 12:50:00,56.66,56.75,56.59,56.69,41950.0,55.7037,55.7922,55.6349,55.7332,41950.0
2025-02-27 13:00:00,56.71,56.83,56.7,56.78,40951.0,55.7529,55.8708,55.743,55.8217,40951.0
2025-02-27 13:10:00,56.78,56.86,56.76,56.81,43230.0,55.8217,55.9003,55.802,55.8512,43230.0
2025-02-27 13:20:00,56.81,56.9,56.76,56.85,87250.0,55.8512,55.9397,55.802,55.8905,87250.0
2025-02-27 13:30:00,56.86,56.98,56.82,56.88,309635.0,55.9003,56.0183,55.861,55.92,309635.0
2025-02-27 13:40:00,56.88,56.9,56.77,56.78,108852.0,55.92,55.9397,55.8118,55.8217,108852.0
2025-02-27 13:50:00,56.75,56.91,56.74,56.8,93722.0,55.7922,55.9495,55.7824,55.8413,93722.0
2025-02-27 14:00:00,56.8,56.86,56.74,56.76,130492.0,55.8413,55.9003,55.7824,55.802,130492.0
2025-02-27 14:10:00,56.77,56.85,56.67,56.78,71505.0,55.8118,55.8905,55.7135,55.8217,71505.0
2025-02-27 14:20:00,56.78,56.87,56.67,56.7,60607.0,55.8217,55.9102,55.7135,55.743,60607.0
2025-02-27 14:30:00,56.7,56.71,56.5,56.61,70057.0,55.743,55.7529,55.5464,55.6545,70057.0
2025-02-27 14:40:00,56.6,56.6,56.39,56.48,58344.0,55.6447,55.6447,55.4383,55.5267,58344.0
2025-02-27 14:50:00,56.47,56.62,56.41,56.54,158632.0,55.5169,55.6644,55.4579,55.5857,158632.0
2025-02-27 15:00:00,56.54,56.65,56.39,56.54,77536.0,55.5857,55.6939,55.4383,55.5857,77536.0
2025-02-27 15:10:00,56.53,56.55,56.33,56.38,85896.0,55.5759,55.5956,55.3793,55.4284,85896.0
2025-02-27 15:20:00,56.38,56.52,56.28,56.29,92835.0,55.4284,55.5661,55.3301,55.3399,92835.0
2025-02-27 15:30:00,56.29,56.59,56.29,56.47,126487.0,55.3399,55.6349,55.3399,55.5169,126487.0
2025-02-27 15:40:00,56.46,56.56,56.41,56.51,153533.0,55.5071,55.6054,55.4579,55.5562,153533.0
2025-02-27 15:50:00,56.5,56.64,56.15,56.26,728967.0,55.5464,55.684,55.2023,55.3105,728967.0
2025-02-28 09:30:00,56.0,57.09,55.79,56.73,197067.0,55.0548,56.1264,54.8484,55.7725,197067.0
2025-02-28 09:40:00,56.79,56.79,56.45,56.6,154722.0,55.8315,55.8315,55.4972,55.6447,154722.0
2025-02-28 09:50:00,56.59,56.89,56.55,56.8,74523.0,55.6349,55.9298,55.5956,55.8413,74523.0
2025-02-28 10:00:00,56.78,56.94,56.61,56.92,72628.0,55.8217,55.979,55.6545,55.9593,72628.0
2025-02-28 10:10:00,56.88,57.2,56.87,56.95,92304.0,55.92,56.2346,55.9102,55.9888,92304.0
2025-02-28 10:20:00,56.97,57.12,56.9,56.98,106654.0,56.0085,56.1559,55.9397,56.0183,106654.0
2025-02-28 10:30:00,56.97,56.99,56.79,56.96,54965.0,56.0085,56.0281,55.8315,55.9986,54965.0
2025-02-28 10:40:00,56.97,57.19,56.97,57.17,127323.0,56.0085,56.2248,56.0085,56.2051,127323.0
2025-02-28 10:50:00,57.17,57.39,57.17,57.3,160474.0,56.2051,56.4214,56.2051,56.3329,160474.0
2025-02-28 11:00:00,57.3,57.39,57.19,57.22,69571.0,56.3329,56.4214,56.2248,56.2542,69571.0
2025-02-28 11:10:00,57.25,57.25,56.94,57.04,73701.0,56.2837,56.2837,55.979,56.0773,73701.0
2025-02-28 11:20:00,57.05,57.09,56.97,57.02,56353.0,56.0871,56.1264,56.0085,56.0576,56353.0
2025-02-28 11:30:00,57.0,57.23,56.98,57.15,55333.0,56.038,56.2641,56.0183,56.1854,55333.0
2025-02-28 11:40:00,57.14,57.27,57.09,57.25,36339.0,56.1756,56.3034,56.1264,56.2837,36339.0
2025-02-28 11:50:00,57.26,57.35,57.23,57.28,72182.0,56.2936,56.3821,56.2641,56.3132,72182.0
2025-02-28 12:00:00,57.28,57.3,57.13,57.2,55831.0,56.3132,56.3329,56.1658,56.2346,55831.0
2025-02-28 12:10:00,57.18,57.35,57.14,57.32,56978.0,56.2149,56.3821,56.1756,56.3526,56978.0
2025-02-28 12:20:00,57.32,57.36,57.11,57.17,77430.0,56.3526,56.3919,56.1461,56.2051,77430.0
2025-02-28 12:30:00,57.17,57.2,57.12,57.18,41962.0,56.2051,56.2346,56.1559,56.2149,41962.0
2025-02-28 12:40:00,57.18,57.18,57.01,57.06,46115.0,56.2149,56.2149,56.0478,56.097,46115.0
2025-02-28 12:50:00,57.05,57.12,56.99,57.02,70815.0,56.0871,56.1559,56.0281,56.0576,70815.0
2025-02-28 13:00:00,57.01,57.16,57.0,57.13,63681.0,56.0478,56.1953,56.038,56.1658,63681.0
2025-02-28 13:10:00,57.13,57.15,56.96,56.99,72093.0,56.1658,56.1854,55.9986,56.0281,72093.0
2025-02-28 13:20:00,57.02,57.43,57.01,57.43,64406.0,56.0576,56.4607,56.0478,56.4607,64406.0
2025-02-28 13:30:00,57.43,57.71,57.37,57.71,71868.0,56.4607,56.736,56.4017,56.736,71868.0
2025-02-28 13:40:00,57.71,57.79,57.61,57.62,87771.0,56.736,56.8146,56.6377,56.6475,87771.0
2025-02-28 13:50:00,57.63,57.69,57.5,57.52,100408.0,56.6573,56.7163,56.5295,56.5492,100408.0
2025-02-28 14:00:00,57.51,57.66,57.41,57.63,195855.0,56.5394,56.6868,56.441,56.6573,195855.0
2025-02-28 14:10:00,57.64,57.75,57.58,57.75,69617.0,56.6672,56.7753,56.6082,56.7753,69617.0
2025-02-28 14:20:00,57.76,57.76,57.56,57.62,58416.0,56.7851,56.7851,56.5885,56.6475,58416.0
2025-02-28 14:30:00,57.62,57.76,57.54,57.72,119350.0,56.6475,56.7851,56.5688,56.7458,119350.0
2025-02-28 14:40:00,57.74,57.83,57.7,57.77,95117.0,56.7655,56.854,56.7261,56.795,95117.0
2025-02-28 14:50:00,57.77,57.86,57.73,57.77,75031.0,56.795,56.8834,56.7556,56.795,75031.0
2025-02-28 15:00:00,57.77,57.85,57.72,57.73,112293.0,56.795,56.8736,56.7458,56.7556,112293.0
2025-02-28 15:10:00,57.74,57.78,57.67,57.73,113514.0,56.7655,56.8048,56.6967,56.7556,113514.0
2025-02-28 15:20:00,57.72,57.89,57.64,57.88,127300.0,56.7458,56.9129,56.6672,56.9031,127300.0
2025-02-28 15:30:00,57.88,58.05,57.83,58.02,223366.0,56.9031,57.0702,56.854,57.0407,223366.0
2025-02-28 15:40:00,58.02,58.19,57.98,58.17,254785.0,57.0407,57.2079,57.0014,57.1882,254785.0
2025-02-28 15:50:00,58.16,58.3,57.98,58.18,860959.0,57.1784,57.316,57.0014,57.198,860959.0
2025-03-03 09:30:00,58.49,59.04,58.38,58.45,196372.0,57.5028,58.0435,57.3947,57.4635,196372.0
2025-03-03 09:40:00,58.49,58.49,57.94,58.15,56361.0,57.5028,57.5028,56.9621,57.1686,56361.0
2025-03-03 09:50:00,58.13,58.27,57.96,58.02,81888.0,57.1489,57.2865,56.9818,57.0407,81888.0
2025-03-03 10:00:00,58.03,58.16,57.7,58.03,105032.0,57.0506,57.1784,56.7261,57.0506,105032.0
2025-03-03 10:10:00,58.0,58.45,57.95,58.44,63114.0,57.0211,57.4635,56.9719,57.4537,63114.0
2025-03-03 10:20:00,58.44,58.56,58.38,58.41,88900.0,57.4537,57.5716,57.3947,57.4242,88900.0
2025-03-03 10:30:00,58.41,58.48,58.15,58.26,90383.0,57.4242,57.493,57.1686,57.2767,90383.0
2025-03-03 10:40:00,58.23,58.38,58.19,58.2,41256.0,57.2472,57.3947,57.2079,57.2177,41256.0
2025-03-03 10:50:00,58.21,58.45,58.17,58.26,60111.0,57.2275,57.4635,57.1882,57.2767,60111.0
2025-03-03 11:00:00,58.26,58.39,58.21,58.22,54504.0,57.2767,57.4045,57.2275,57.2374,54504.0
2025-03-03 11:10:00,58.23,58.29,58.1,58.25,68647.0,57.2472,57.3062,57.1194,57.2669,68647.0
2025-03-03 11:20:00,58.25,58.27,58.1,58.11,58633.0,57.2669,57.2865,57.1194,57.1292,58633.0
2025-03-03 11:30:00,58.12,58.18,57.87,57.95,62946.0,57.1391,57.198,56.8933,56.9719,62946.0
2025-03-03 11:40:00,57.95,57.99,57.88,57.99,63872.0,56.9719,57.0113,56.9031,57.0113,63872.0
2025-03-03 11:50:00,57.99,58.09,57.93,58.06,51533.0,57.0113,57.1096,56.9523,57.0801,51533.0
2025-03-03 12:00:00,58.05,58.3,58.03,58.26,49082.0,57.0702,57.316,57.0506,57.2767,49082.0
2025-03-03 12:10:00,58.27,58.4,58.26,58.4,28759.0,57.2865,57.4143,57.2767,57.4143,28759.0
2025-03-03 12:20:00,58.4,58.51,58.38,58.4,67788.0,57.4143,57.5225,57.3947,57.4143,67788.0
2025-03-03 12:30:00,58.4,58.6,58.38,58.6,61685.0,57.4143,57.611,57.3947,57.611,61685.0
2025-03-03 12:40:00,58.6,58.6,58.45,58.49,30656.0,57.611,57.611,57.4635,57.5028,30656.0
2025-03-03 12:50:00,58.48,58.5,58.34,58.37,20722.0,57.493,57.5126,57.3553,57.3848,20722.0
2025-03-03 13:00:00,58.36,58.38,58.09,58.12,40209.0,57.375,57.3947,57.1096,57.1391,40209.0
2025-03-03 13:10:00,58.12,58.13,57.65,57.7,86835.0,57.1391,57.1489,56.677,56.7261,86835.0
2025-03-03 13:20:00,57.72,57.89,57.46,57.49,44956.0,56.7458,56.9129,56.4902,56.5197,44956.0
2025-03-03 13:30:00,57.5,57.76,57.46,57.73,76368.0,56.5295,56.7851,56.4902,56.7556,76368.0
2025-03-03 13:40:00,57.74,58.17,57.74,57.96,119979.0,56.7655,57.1882,56.7655,56.9818,119979.0
2025-03-03 13:50:00,57.97,58.15,57.93,58.15,51563.0,56.9916,57.1686,56.9523,57.1686,51563.0
2025-03-03 14:00:00,58.14,58.29,58.12,58.29,124630.0,57.1587,57.3062,57.1391,57.3062,124630.0
2025-03-03 14:10:00,58.29,58.29,58.13,58.16,52398.0,57.3062,57.3062,57.1489,57.1784,52398.0
2025-03-03 14:20:00,58.16,58.26,58.13,58.16,61568.0,57.1784,57.2767,57.1489,57.1784,61568.0
2025-03-03 14:30:00,58.15,58.24,58.04,58.09,86411.0,57.1686,57.257,57.0604,57.1096,86411.0
2025-03-03 14:40:00,58.1,58.22,57.92,57.94,107857.0,57.1194,57.2374,56.9424,56.9621,107857.0
2025-03-03 14:50:00,57.93,58.02,57.75,57.75,100473.0,56.9523,57.0407,56.7753,56.7753,100473.0
2025-03-03 15:00:00,57.75,57.79,57.5,57.63,150568.0,56.7753,56.8146,56.5295,56.6573,150568.0
2025-03-03 15:10:00,57.63,57.65,57.46,57.46,105775.0,56.6573,56.677,56.4902,56.4902,105775.0
2025-03-03 15:20:00,57.46,57.56,57.23,57.25,122706.0,56.4902,56.5885,56.2641,56.2837,122706.0
2025-03-03 15:30:00,57.24,57.47,57.21,57.23,118517.0,56.2739,56.5,56.2444,56.2641,118517.0
2025-03-03 15:40:00,57.22,57.36,57.17,57.36,158257.0,56.2542,56.3919,56.2051,56.3919,158257.0
2025-03-03 15:50:00,57.33,57.65,57.33,57.61,454945.0,56.3624,56.677,56.3624,56.6377,454945.0
2025-03-04 09:30:00,57.07,57.3,56.1,56.16,418704.0,56.1068,56.3329,55.1532,55.2121,418704.0
2025-03-04 09:40:00,56.19,56.63,55.86,56.54,368504.0,55.2416,55.6742,54.9172,55.5857,368504.0
2025-03-04 09:50:00,56.52,56.55,55.97,56.03,130229.0,55.5661,55.5956,55.0253,55.0843,130229.0
2025-03-04 10:00:00,56.02,56.5,55.85,56.08,168075.0,55.0745,55.5464,54.9074,55.1335,168075.0
2025-03-04 10:10:00,56.05,56.31,55.79,55.85,249594.0,55.104,55.3596,54.8484,54.9074,249594.0
2025-03-04 10:20:00,55.85,56.29,55.7,56.26,145647.0,54.9074,55.3399,54.7599,55.3105,145647.0
2025-03-04 10:30:00,56.24,56.52,56.23,56.36,154484.0,55.2908,55.5661,55.281,55.4088,154484.0
2025-03-04 10:40:00,56.36,56.53,56.25,56.41,94902.0,55.4088,55.5759,55.3006,55.4579,94902.0
2025-03-04 10:50:00,56.42,56.44,56.06,56.25,111396.0,55.4678,55.4874,55.1138,55.3006,111396.0
2025-03-04 11:00:00,56.26,56.37,56.12,56.13,82605.0,55.3105,55.4186,55.1728,55.1826,82605.0
2025-03-04 11:10:00,56.14,56.53,56.13,56.24,70458.0,55.1925,55.5759,55.1826,55.2908,70458.0
2025-03-04 11:20:00,56.25,56.38,56.13,56.26,98524.0,55.3006,55.4284,55.1826,55.3105,98524.0
2025-03-04 11:30:00,56.27,56.43,56.23,56.31,68814.0,55.3203,55.4776,55.281,55.3596,68814.0
2025-03-04 11:40:00,56.29,56.45,56.21,56.36,79557.0,55.3399,55.4972,55.2613,55.4088,79557.0
2025-03-04 11:50:00,56.34,56.42,56.22,56.38,152157.0,55.3891,55.4678,55.2711,55.4284,152157.0
2025-03-04 12:00:00,56.36,56.51,56.29,56.49,69097.0,55.4088,55.5562,55.3399,55.5366,69097.0
2025-03-04 12:10:00,56.49,56.59,56.33,56.47,218772.0,55.5366,55.6349,55.3793,55.5169,218772.0
2025-03-04 12:20:00,56.46,56.86,56.46,56.7,271904.0,55.5071,55.9003,55.5071,55.743,271904.0
2025-03-04 12:30:00,56.68,56.71,56.56,56.66,79063.0,55.7234,55.7529,55.6054,55.7037,79063.0
2025-03-04 12:40:00,56.67,56.76,56.53,56.67,59482.0,55.7135,55.802,55.5759,55.7135,59482.0
2025-03-04 12:50:00,56.66,56.67,56.46,56.51,63303.0,55.7037,55.7135,55.5071,55.5562,63303.0
2025-03-04 13:00:00,56.5,56.8,56.43,56.8,86959.0,55.5464,55.8413,55.4776,55.8413,86959.0
2025-03-04 13:10:00,56.77,56.85,56.55,56.68,59588.0,55.8118,55.8905,55.5956,55.7234,59588.0
2025-03-04 13:20:00,56.69,56.69,56.44,56.47,63473.0,55.7332,55.7332,55.4874,55.5169,63473.0
2025-03-04 13:30:00,56.47,56.82,56.43,56.68,121997.0,55.5169,55.861,55.4776,55.7234,121997.0
2025-03-04 13:40:00,56.69,56.74,56.64,56.69,60822.0,55.7332,55.7824,55.684,55.7332,60822.0
2025-03-04 13:50:00,56.67,57.03,56.64,56.95,116346.0,55.7135,56.0675,55.684,55.9888,116346.0
2025-03-04 14:00:00,56.93,57.36,56.93,57.23,98729.0,55.9691,56.3919,55.9691,56.2641,98729.0
2025-03-04 14:10:00,57.25,57.26,57.12,57.15,69439.0,56.2837,56.2936,56.1559,56.1854,69439.0
2025-03-04 14:20:00,57.16,57.34,57.1,57.23,81131.0,56.1953,56.3722,56.1363,56.2641,81131.0
2025-03-04 14:30:00,57.24,57.36,57.15,57.35,87889.0,56.2739,56.3919,56.1854,56.3821,87889.0
2025-03-04 14:40:00,57.37,57.41,57.15,57.26,84705.0,56.4017,56.441,56.1854,56.2936,84705.0
2025-03-04 14:50:00,57.27,57.38,57.25,57.35,56231.0,56.3034,56.4115,56.2837,56.3821,56231.0
2025-03-04 15:00:00,57.35,57.42,57.23,57.3,95904.0,56.3821,56.4509,56.2641,56.3329,95904.0
2025-03-04 15:10:00,57.3,57.49,57.26,57.48,99079.0,56.3329,56.5197,56.2936,56.5099,99079.0
2025-03-04 15:20:00,57.49,57.73,57.49,57.59,130998.0,56.5197,56.7556,56.5197,56.618,130998.0
2025-03-04 15:30:00,57.57,57.58,57.13,57.18,153443.0,56.5983,56.6082,56.1658,56.2149,153443.0
2025-03-04 15:40:00,57.17,57.26,57.0,57.06,230744.0,56.2051,56.2936,56.038,56.097,230744.0
2025-03-04 15:50:00,57.04,57.08,56.76,56.8,853842.0,56.0773,56.1166,55.802,55.8413,853842.0
2025-03-05 09:30:00,56.59,56.6,56.19,56.32,176579.0,55.6349,55.6447,55.2416,55.3694,176579.0
2025-03-05 09:40:00,56.36,56.61,55.65,55.69,108747.0,55.4088,55.6545,54.7107,54.7501,108747.0
2025-03-05 09:50:00,55.64,56.2,55.6,55.97,114861.0,54.7009,55.2515,54.6616,55.0253,114861.0
2025-03-05 10:00:00,55.96,56.56,55.93,56.26,103324.0,55.0155,55.6054,54.986,55.3105,103324.0
2025-03-05 10:10:00,56.26,56.38,55.79,55.94,130530.0,55.3105,55.4284,54.8484,54.9959,130530.0
2025-03-05 10:20:00,55.94,56.02,55.71,55.9,124280.0,54.9959,55.0745,54.7697,54.9565,124280.0
2025-03-05 10:30:00,55.92,56.01,55.8,55.89,93042.0,54.9762,55.0647,54.8582,54.9467,93042.0
2025-03-05 10:40:00,55.88,55.99,55.77,55.87,111142.0,54.9369,55.045,54.8287,54.927,111142.0
2025-03-05 10:50:00,55.86,55.9,55.69,55.76,107253.0,54.9172,54.9565,54.7501,54.8189,107253.0
2025-03-05 11:00:00,55.76,55.78,55.6,55.71,113589.0,54.8189,54.8386,54.6616,54.7697,113589.0
2025-03-05 11:10:00,55.7,55.7,55.43,55.47,106484.0,54.7599,54.7599,54.4945,54.5338,106484.0
2025-03-05 11:20:00,55.47,55.57,55.42,55.49,88885.0,54.5338,54.6321,54.4846,54.5534,88885.0
2025-03-05 11:30:00,55.49,55.49,55.16,55.23,103344.0,54.5534,54.5534,54.229,54.2978,103344.0
2025-03-05 11:40:00,55.19,55.26,55.01,55.05,105697.0,54.2585,54.3273,54.0815,54.1209,105697.0
2025-03-05 11:50:00,55.05,55.51,54.97,55.4,124727.0,54.1209,54.5731,54.0422,54.465,124727.0
2025-03-05 12:00:00,55.38,55.59,55.27,55.32,125948.0,54.4453,54.6518,54.3372,54.3863,125948.0
2025-03-05 12:10:00,55.31,55.46,55.25,55.4,143406.0,54.3765,54.524,54.3175,54.465,143406.0
2025-03-05 12:20:00,55.4,55.61,55.38,55.55,49773.0,54.465,54.6714,54.4453,54.6124,49773.0
2025-03-05 12:30:00,55.56,55.7,55.54,55.7,104081.0,54.6223,54.7599,54.6026,54.7599,104081.0
2025-03-05 12:40:00,55.7,55.72,55.44,55.57,78229.0,54.7599,54.7796,54.5043,54.6321,78229.0
2025-03-05 12:50:00,55.56,55.78,55.54,55.73,116917.0,54.6223,54.8386,54.6026,54.7894,116917.0
2025-03-05 13:00:00,55.73,55.81,55.3,55.4,127977.0,54.7894,54.868,54.3667,54.465,127977.0
2025-03-05 13:10:00,55.39,55.61,55.38,55.58,55561.0,54.4551,54.6714,54.4453,54.6419,55561.0
2025-03-05 13:20:00,55.57,55.63,55.46,55.53,114941.0,54.6321,54.6911,54.524,54.5928,114941.0
2025-03-05 13:30:00,55.52,55.52,55.33,55.47,98502.0,54.5829,54.5829,54.3961,54.5338,98502.0
2025-03-05 13:40:00,55.47,55.61,55.33,55.59,89711.0,54.5338,54.6714,54.3961,54.6518,89711.0
2025-03-05 13:50:00,55.59,55.68,55.56,55.68,164664.0,54.6518,54.7402,54.6223,54.7402,164664.0
2025-03-05 14:00:00,55.68,56.18,55.67,56.16,89940.0,54.7402,55.2318,54.7304,55.2121,89940.0
2025-03-05 14:10:00,56.16,56.31,56.07,56.12,78901.0,55.2121,55.3596,55.1237,55.1728,78901.0
2025-03-05 14:20:00,56.12,56.35,56.09,56.16,75016.0,55.1728,55.3989,55.1433,55.2121,75016.0
2025-03-05 14:30:00,56.14,56.24,56.11,56.18,65671.0,55.1925,55.2908,55.163,55.2318,65671.0
2025-03-05 14:40:00,56.18,56.29,56.13,56.23,100809.0,55.2318,55.3399,55.1826,55.281,100809.0
2025-03-05 14:50:00,56.23,56.32,56.2,56.28,102280.0,55.281,55.3694,55.2515,55.3301,102280.0
2025-03-05 15:00:00,56.27,56.39,56.21,56.34,91521.0,55.3203,55.4383,55.2613,55.3891,91521.0
2025-03-05 15:10:00,56.34,56.47,56.2,56.3,135770.0,55.3891,55.5169,55.2515,55.3498,135770.0
2025-03-05 15:20:00,56.31,56.49,56.15,56.48,128747.0,55.3596,55.5366,55.2023,55.5267,128747.0
2025-03-05 15:30:00,56.48,56.48,56.29,56.33,190271.0,55.5267,55.5267,55.3399,55.3793,190271.0
2025-03-05 15:40:00,56.33,56.46,56.29,56.4,252033.0,55.3793,55.5071,55.3399,55.4481,252033.0
2025-03-05 15:50:00,56.41,56.48,56.2,56.21,651399.0,55.4579,55.5267,55.2515,55.2613,651399.0
2025-03-06 09:30:00,55.53,55.86,54.6,54.85,330608.0,54.5928,54.9172,53.6785,53.9243,330608.0
2025-03-06 09:40:00,54.82,54.92,54.42,54.85,456240.0,53.8948,53.9931,53.5015,53.9243,456240.0
2025-03-06 09:50:00,54.83,55.04,54.71,54.88,414124.0,53.9046,54.111,53.7866,53.9537,414124.0
2025-03-06 10:00:00,54.88,55.64,54.83,55.31,159050.0,53.9537,54.7009,53.9046,54.3765,159050.0
2025-03-06 10:10:00,55.3,55.55,55.27,55.54,94320.0,54.3667,54.6124,54.3372,54.6026,94320.0
2025-03-06 10:20:00,55.55,55.72,55.31,55.47,64625.0,54.6124,54.7796,54.3765,54.5338,64625.0
2025-03-06 10:30:00,55.47,55.47,55.27,55.39,64081.0,54.5338,54.5338,54.3372,54.4551,64081.0
2025-03-06 10:40:00,55.37,55.56,55.36,55.54,88042.0,54.4355,54.6223,54.4256,54.6026,88042.0
2025-03-06 10:50:00,55.53,55.64,55.41,55.56,89535.0,54.5928,54.7009,54.4748,54.6223,89535.0
2025-03-06 11:00:00,55.58,55.66,55.46,55.5,126163.0,54.6419,54.7206,54.524,54.5633,126163.0
2025-03-06 11:10:00,55.48,55.69,55.44,55.57,64610.0,54.5436,54.7501,54.5043,54.6321,64610.0
2025-03-06 11:20:00,55.57,55.79,55.5,55.74,74540.0,54.6321,54.8484,54.5633,54.7992,74540.0
2025-03-06 11:30:00,55.72,55.86,55.43,55.53,62059.0,54.7796,54.9172,54.4945,54.5928,62059.0
2025-03-06 11:40:00,55.52,55.54,55.4,55.5,63214.0,54.5829,54.6026,54.465,54.5633,63214.0
2025-03-06 11:50:00,55.5,55.5,55.12,55.14,47206.0,54.5633,54.5633,54.1897,54.2094,47206.0
2025-03-06 12:00:00,55.13,55.21,54.95,55.05,120278.0,54.1995,54.2782,54.0226,54.1209,120278.0
2025-03-06 12:10:00,55.07,55.11,54.91,55.04,76377.0,54.1405,54.1799,53.9832,54.111,76377.0
2025-03-06 12:20:00,55.07,55.19,55.01,55.05,84325.0,54.1405,54.2585,54.0815,54.1209,84325.0
2025-03-06 12:30:00,55.04,55.13,54.9,54.9,60161.0,54.111,54.1995,53.9734,53.9734,60161.0
2025-03-06 12:40:00,54.9,54.97,54.61,54.69,195093.0,53.9734,54.0422,53.6883,53.767,195093.0
2025-03-06 12:50:00,54.69,54.92,54.66,54.89,166973.0,53.767,53.9931,53.7375,53.9636,166973.0
2025-03-06 13:00:00,54.89,54.98,54.88,54.96,49456.0,53.9636,54.0521,53.9537,54.0324,49456.0
2025-03-06 13:10:00,54.96,55.03,54.89,54.94,99874.0,54.0324,54.1012,53.9636,54.0127,99874.0
2025-03-06 13:20:00,54.94,54.95,54.72,54.75,319907.0,54.0127,54.0226,53.7964,53.8259,319907.0
2025-03-06 13:30:00,54.74,54.86,54.74,54.81,289995.0,53.8161,53.9341,53.8161,53.8849,289995.0
2025-03-06 13:40:00,54.82,55.04,54.68,54.95,250394.0,53.8948,54.111,53.7571,54.0226,250394.0
2025-03-06 13:50:00,54.95,55.0,54.79,54.82,82179.0,54.0226,54.0717,53.8653,53.8948,82179.0
2025-03-06 14:00:00,54.82,54.86,54.73,54.8,61202.0,53.8948,53.9341,53.8063,53.8751,61202.0
2025-03-06 14:10:00,54.82,54.94,54.77,54.82,62166.0,53.8948,54.0127,53.8456,53.8948,62166.0
2025-03-06 14:20:00,54.82,54.85,54.71,54.78,92191.0,53.8948,53.9243,53.7866,53.8554,92191.0
2025-03-06 14:30:00,54.79,54.79,54.62,54.65,133421.0,53.8653,53.8653,53.6981,53.7276,133421.0
2025-03-06 14:40:00,54.65,54.92,54.62,54.86,136291.0,53.7276,53.9931,53.6981,53.9341,136291.0
2025-03-06 14:50:00,54.87,55.08,54.39,54.44,130802.0,53.9439,54.1504,53.472,53.5212,130802.0
2025-03-06 15:00:00,54.43,54.68,54.39,54.56,183689.0,53.5113,53.7571,53.472,53.6391,183689.0
2025-03-06 15:10:00,54.56,54.81,54.56,54.8,76954.0,53.6391,53.8849,53.6391,53.8751,76954.0
2025-03-06 15:20:00,54.79,54.86,54.56,54.71,90980.0,53.8653,53.9341,53.6391,53.7866,90980.0
2025-03-06 15:30:00,54.71,54.92,54.65,54.82,158459.0,53.7866,53.9931,53.7276,53.8948,158459.0
2025-03-06 15:40:00,54.82,54.89,54.65,54.87,159794.0,53.8948,53.9636,53.7276,53.9439,159794.0
2025-03-06 15:50:00,54.9,54.92,54.56,54.61,626237.0,53.9734,53.9931,53.6391,53.6883,626237.0
2025-03-07 09:30:00,54.75,54.83,53.96,54.1,262455.0,53.8259,53.9046,53.0493,53.1869,262455.0
2025-03-07 09:40:00,54.08,54.88,54.05,54.86,99176.0,53.1672,53.9537,53.1378,53.9341,99176.0
2025-03-07 09:50:00,54.84,55.08,54.55,54.62,63373.0,53.9144,54.1504,53.6293,53.6981,63373.0
2025-03-07 10:00:00,54.62,54.62,54.06,54.15,84197.0,53.6981,53.6981,53.1476,53.2361,84197.0
2025-03-07 10:10:00,54.15,54.27,53.75,53.82,173551.0,53.2361,53.354,52.8428,52.9116,173551.0
2025-03-07 10:20:00,53.81,54.07,53.7,54.05,183623.0,52.9018,53.1574,52.7937,53.1378,183623.0
2025-03-07 10:30:00,54.05,54.11,53.75,53.77,60897.0,53.1378,53.1967,52.8428,52.8625,60897.0
2025-03-07 10:40:00,53.74,53.98,53.58,53.75,182146.0,52.833,53.0689,52.6757,52.8428,182146.0
2025-03-07 10:50:00,53.77,53.8,53.52,53.53,110181.0,52.8625,52.892,52.6167,52.6265,110181.0
2025-03-07 11:00:00,53.53,53.66,53.36,53.54,81988.0,52.6265,52.7543,52.4594,52.6364,81988.0
2025-03-07 11:10:00,53.55,53.57,53.29,53.31,130188.0,52.6462,52.6659,52.3906,52.4102,130188.0
2025-03-07 11:20:00,53.32,53.32,52.79,52.89,281612.0,52.4201,52.4201,51.899,51.9973,281612.0
2025-03-07 11:30:00,52.89,53.1,52.88,52.99,135237.0,51.9973,52.2038,51.9875,52.0956,135237.0
2025-03-07 11:40:00,52.98,53.22,52.92,53.1,245428.0,52.0858,52.3218,52.0268,52.2038,245428.0
2025-03-07 11:50:00,53.11,53.2,52.95,53.12,114978.0,52.2136,52.3021,52.0563,52.2234,114978.0
2025-03-07 12:00:00,53.13,53.45,53.06,53.13,139367.0,52.2333,52.5479,52.1645,52.2333,139367.0
2025-03-07 12:10:00,53.11,53.14,52.96,53.03,97614.0,52.2136,52.2431,52.0661,52.135,97614.0
2025-03-07 12:20:00,53.04,53.21,53.0,53.14,71072.0,52.1448,52.3119,52.1055,52.2431,71072.0
2025-03-07 12:30:00,53.13,53.38,53.08,53.3,67209.0,52.2333,52.4791,52.1841,52.4004,67209.0
2025-03-07 12:40:00,53.29,53.69,53.29,53.53,99306.0,52.3906,52.7838,52.3906,52.6265,99306.0
2025-03-07 12:50:00,53.54,53.7,53.36,53.42,45942.0,52.6364,52.7937,52.4594,52.5184,45942.0
2025-03-07 13:00:00,53.44,53.76,53.43,53.57,82031.0,52.538,52.8526,52.5282,52.6659,82031.0
2025-03-07 13:10:00,53.55,53.71,53.5,53.7,67432.0,52.6462,52.8035,52.597,52.7937,67432.0
2025-03-07 13:20:00,53.7,53.94,53.69,53.8,194652.0,52.7937,53.0296,52.7838,52.892,194652.0
2025-03-07 13:30:00,53.82,54.27,53.75,54.27,159751.0,52.9116,53.354,52.8428,53.354,159751.0
2025-03-07 13:40:00,54.26,54.33,54.17,54.23,54891.0,53.3442,53.413,53.2557,53.3147,54891.0
2025-03-07 13:50:00,54.22,54.45,54.22,54.45,69886.0,53.3049,53.531,53.3049,53.531,69886.0
2025-03-07 14:00:00,54.44,54.53,54.37,54.38,76132.0,53.5212,53.6097,53.4524,53.4622,76132.0
2025-03-07 14:10:00,54.39,54.79,54.39,54.78,61810.0,53.472,53.8653,53.472,53.8554,61810.0
2025-03-07 14:20:00,54.79,54.92,54.7,54.8,66988.0,53.8653,53.9931,53.7768,53.8751,66988.0
2025-03-07 14:30:00,54.8,54.96,54.76,54.83,89360.0,53.8751,54.0324,53.8358,53.9046,89360.0
2025-03-07 14:40:00,54.83,54.86,54.59,54.6,79219.0,53.9046,53.9341,53.6686,53.6785,79219.0
2025-03-07 14:50:00,54.59,54.71,54.55,54.58,46187.0,53.6686,53.7866,53.6293,53.6588,46187.0
2025-03-07 15:00:00,54.57,54.64,54.51,54.63,60644.0,53.649,53.7178,53.59,53.708,60644.0
2025-03-07 15:10:00,54.62,54.68,54.45,54.63,130504.0,53.6981,53.7571,53.531,53.708,130504.0
2025-03-07 15:20:00,54.63,54.65,54.45,54.47,69653.0,53.708,53.7276,53.531,53.5507,69653.0
2025-03-07 15:30:00,54.48,54.58,54.3,54.36,97750.0,53.5605,53.6588,53.3835,53.4425,97750.0
2025-03-07 15:40:00,54.36,54.47,54.15,54.43,107548.0,53.4425,53.5507,53.2361,53.5113,107548.0
2025-03-07 15:50:00,54.43,54.59,54.31,54.36,421732.0,53.5113,53.6686,53.3934,53.4425,421732.0
2025-03-10 09:30:00,54.01,54.11,53.31,53.92,153430.0,53.0984,53.1967,52.4102,53.0099,153430.0
2025-03-10 09:40:00,53.91,54.05,53.47,53.48,108274.0,53.0001,53.1378,52.5675,52.5774,108274.0
2025-03-10 09:50:00,53.5,53.65,53.41,53.44,94632.0,52.597,52.7445,52.5086,52.538,94632.0
2025-03-10 10:00:00,53.43,53.63,53.28,53.54,173078.0,52.5282,52.7248,52.3807,52.6364,173078.0
2025-03-10 10:10:00,53.58,53.7,53.47,53.64,81069.0,52.6757,52.7937,52.5675,52.7347,81069.0
2025-03-10 10:20:00,53.65,53.94,53.56,53.87,92665.0,52.7445,53.0296,52.656,52.9608,92665.0
2025-03-10 10:30:00,53.87,54.55,53.82,54.52,178984.0,52.9608,53.6293,52.9116,53.5998,178984.0
2025-03-10 10:40:00,54.52,54.6,54.27,54.34,153541.0,53.5998,53.6785,53.354,53.4229,153541.0
2025-03-10 10:50:00,54.32,54.45,54.18,54.35,56430.0,53.4032,53.531,53.2656,53.4327,56430.0
2025-03-10 11:00:00,54.34,54.82,54.34,54.82,74568.0,53.4229,53.8948,53.4229,53.8948,74568.0
2025-03-10 11:10:00,54.82,54.84,54.66,54.73,113722.0,53.8948,53.9144,53.7375,53.8063,113722.0
2025-03-10 11:20:00,54.72,54.83,54.61,54.66,118362.0,53.7964,53.9046,53.6883,53.7375,118362.0
2025-03-10 11:30:00,54.66,54.84,54.58,54.61,68267.0,53.7375,53.9144,53.6588,53.6883,68267.0
2025-03-10 11:40:00,54.62,54.65,54.38,54.59,84821.0,53.6981,53.7276,53.4622,53.6686,84821.0
2025-03-10 11:50:00,54.59,54.62,54.43,54.49,69356.0,53.6686,53.6981,53.5113,53.5703,69356.0
2025-03-10 12:00:00,54.47,54.56,54.3,54.33,141072.0,53.5507,53.6391,53.3835,53.413,141072.0
2025-03-10 12:10:00,54.33,54.42,54.28,54.31,49207.0,53.413,53.5015,53.3639,53.3934,49207.0
2025-03-10 12:20:00,54.32,54.35,54.15,54.23,74528.0,53.4032,53.4327,53.2361,53.3147,74528.0
2025-03-10 12:30:00,54.23,54.38,54.1,54.11,67188.0,53.3147,53.4622,53.1869,53.1967,67188.0
2025-03-10 12:40:00,54.08,54.36,54.03,54.28,127551.0,53.1672,53.4425,53.1181,53.3639,127551.0
2025-03-10 12:50:00,54.28,54.38,54.24,54.24,56013.0,53.3639,53.4622,53.3245,53.3245,56013.0
2025-03-10 13:00:00,54.22,54.33,54.15,54.2,72798.0,53.3049,53.413,53.2361,53.2852,72798.0
2025-03-10 13:10:00,54.19,54.25,54.05,54.09,111507.0,53.2754,53.3344,53.1378,53.1771,111507.0
2025-03-10 13:20:00,54.09,54.1,53.96,53.98,66649.0,53.1771,53.1869,53.0493,53.0689,66649.0
2025-03-10 13:30:00,53.98,53.99,53.76,53.77,79284.0,53.0689,53.0788,52.8526,52.8625,79284.0
2025-03-10 13:40:00,53.78,53.92,53.73,53.86,88950.0,52.8723,53.0099,52.8232,52.951,88950.0
2025-03-10 13:50:00,53.85,53.97,53.82,53.89,50053.0,52.9411,53.0591,52.9116,52.9805,50053.0
2025-03-10 14:00:00,53.89,53.93,53.74,53.86,60465.0,52.9805,53.0198,52.833,52.951,60465.0
2025-03-10 14:10:00,53.87,53.98,53.68,53.7,87218.0,52.9608,53.0689,52.774,52.7937,87218.0
2025-03-10 14:20:00,53.69,53.75,53.62,53.66,110302.0,52.7838,52.8428,52.715,52.7543,110302.0
2025-03-10 14:30:00,53.67,53.71,53.63,53.7,75665.0,52.7642,52.8035,52.7248,52.7937,75665.0
2025-03-10 14:40:00,53.69,53.8,53.68,53.69,77314.0,52.7838,52.892,52.774,52.7838,77314.0
2025-03-10 14:50:00,53.7,53.78,53.39,53.4,228183.0,52.7937,52.8723,52.4889,52.4987,228183.0
2025-03-10 15:00:00,53.41,53.48,53.34,53.41,121161.0,52.5086,52.5774,52.4397,52.5086,121161.0
2025-03-10 15:10:00,53.41,53.82,53.37,53.79,108001.0,52.5086,52.9116,52.4692,52.8821,108001.0
2025-03-10 15:20:00,53.79,54.0,53.73,53.85,141896.0,52.8821,53.0886,52.8232,52.9411,141896.0
2025-03-10 15:30:00,53.85,54.32,53.84,54.17,275833.0,52.9411,53.4032,52.9313,53.2557,275833.0
2025-03-10 15:40:00,54.18,54.2,53.84,53.96,142434.0,53.2656,53.2852,52.9313,53.0493,142434.0
2025-03-10 15:50:00,53.97,54.2,53.92,54.03,470065.0,53.0591,53.2852,53.0099,53.1181,470065.0
2025-03-11 09:30:00,53.98,55.09,53.93,55.06,153729.0,53.0689,54.1602,53.0198,54.1307,153729.0
2025-03-11 09:40:00,55.02,55.78,54.84,55.6,156258.0,54.0914,54.8386,53.9144,54.6616,156258.0
2025-03-11 09:50:00,55.62,55.62,55.22,55.22,124255.0,54.6813,54.6813,54.288,54.288,124255.0
2025-03-11 10:00:00,55.25,55.5,54.91,55.1,119107.0,54.3175,54.5633,53.9832,54.17,119107.0
2025-03-11 10:10:00,55.1,55.12,54.56,54.87,180381.0,54.17,54.1897,53.6391,53.9439,180381.0
2025-03-11 10:20:00,54.86,54.99,54.79,54.86,58841.0,53.9341,54.0619,53.8653,53.9341,58841.0
2025-03-11 10:30:00,54.88,55.02,54.64,54.69,67323.0,53.9537,54.0914,53.7178,53.767,67323.0
2025-03-11 10:40:00,54.68,54.75,54.4,54.5,63673.0,53.7571,53.8259,53.4818,53.5802,63673.0
2025-03-11 10:50:00,54.52,54.79,54.51,54.58,50595.0,53.5998,53.8653,53.59,53.6588,50595.0
2025-03-11 11:00:00,54.58,55.07,54.52,55.02,64570.0,53.6588,54.1405,53.5998,54.0914,64570.0
2025-03-11 11:10:00,55.02,55.1,54.91,55.06,49751.0,54.0914,54.17,53.9832,54.1307,49751.0
2025-03-11 11:20:00,55.07,55.12,54.89,54.93,76780.0,54.1405,54.1897,53.9636,54.0029,76780.0
2025-03-11 11:30:00,54.94,55.03,54.87,55.03,62585.0,54.0127,54.1012,53.9439,54.1012,62585.0
2025-03-11 11:40:00,55.01,55.23,54.96,55.07,33377.0,54.0815,54.2978,54.0324,54.1405,33377.0
2025-03-11 11:50:00,55.06,55.08,54.76,54.8,48926.0,54.1307,54.1504,53.8358,53.8751,48926.0
2025-03-11 12:00:00,54.79,54.94,54.69,54.89,88702.0,53.8653,54.0127,53.767,53.9636,88702.0
2025-03-11 12:10:00,54.87,54.9,54.81,54.9,33468.0,53.9439,53.9734,53.8849,53.9734,33468.0
2025-03-11 12:20:00,54.9,54.91,54.77,54.81,32708.0,53.9734,53.9832,53.8456,53.8849,32708.0
2025-03-11 12:30:00,54.81,54.86,54.54,54.56,69698.0,53.8849,53.9341,53.6195,53.6391,69698.0
2025-03-11 12:40:00,54.57,54.7,54.51,54.61,35820.0,53.649,53.7768,53.59,53.6883,35820.0
2025-03-11 12:50:00,54.61,54.61,54.42,54.45,64967.0,53.6883,53.6883,53.5015,53.531,64967.0
2025-03-11 13:00:00,54.44,54.49,54.31,54.4,45337.0,53.5212,53.5703,53.3934,53.4818,45337.0
2025-03-11 13:10:00,54.38,54.48,54.36,54.44,46670.0,53.4622,53.5605,53.4425,53.5212,46670.0
2025-03-11 13:20:00,54.44,54.57,54.39,54.42,60326.0,53.5212,53.649,53.472,53.5015,60326.0
2025-03-11 13:30:00,54.41,54.53,54.4,54.45,96079.0,53.4917,53.6097,53.4818,53.531,96079.0
2025-03-11 13:40:00,54.44,54.73,54.44,54.58,95456.0,53.5212,53.8063,53.5212,53.6588,95456.0
2025-03-11 13:50:00,54.59,54.61,54.29,54.33,47945.0,53.6686,53.6883,53.3737,53.413,47945.0
2025-03-11 14:00:00,54.31,54.7,54.31,54.63,54455.0,53.3934,53.7768,53.3934,53.708,54455.0
2025-03-11 14:10:00,54.65,54.7,54.5,54.6,70623.0,53.7276,53.7768,53.5802,53.6785,70623.0
2025-03-11 14:20:00,54.59,54.8,54.56,54.7,55267.0,53.6686,53.8751,53.6391,53.7768,55267.0
2025-03-11 14:30:00,54.7,54.81,54.62,54.69,67875.0,53.7768,53.8849,53.6981,53.767,67875.0
2025-03-11 14:40:00,54.71,55.08,54.66,55.04,105261.0,53.7866,54.1504,53.7375,54.111,105261.0
2025-03-11 14:50:00,55.04,55.1,54.89,54.97,93633.0,54.111,54.17,53.9636,54.0422,93633.0
2025-03-11 15:00:00,54.92,55.09,54.85,54.87,73400.0,53.9931,54.1602,53.9243,53.9439,73400.0
2025-03-11 15:10:00,54.86,54.99,54.75,54.84,104659.0,53.9341,54.0619,53.8259,53.9144,104659.0
2025-03-11 15:20:00,54.85,55.01,54.79,54.86,100059.0,53.9243,54.0815,53.8653,53.9341,100059.0
2025-03-11 15:30:00,54.89,55.01,54.82,54.9,119290.0,53.9636,54.0815,53.8948,53.9734,119290.0
2025-03-11 15:40:00,54.89,55.21,54.83,55.2,205382.0,53.9636,54.2782,53.9046,54.2683,205382.0
2025-03-11 15:50:00,55.18,55.2,54.89,54.93,731562.0,54.2487,54.2683,53.9636,54.0029,731562.0
2025-03-12 09:30:00,55.71,56.33,55.45,55.46,187914.0,54.7697,55.3793,54.5141,54.524,187914.0
2025-03-12 09:40:00,55.43,55.64,55.25,55.5,68522.0,54.4945,54.7009,54.3175,54.5633,68522.0
2025-03-12 09:50:00,55.54,55.75,55.43,55.5,150397.0,54.6026,54.8091,54.4945,54.5633,150397.0
2025-03-12 10:00:00,55.52,55.73,55.37,55.57,110457.0,54.5829,54.7894,54.4355,54.6321,110457.0
2025-03-12 10:10:00,55.55,55.81,55.49,55.79,299027.0,54.6124,54.868,54.5534,54.8484,299027.0
2025-03-12 10:20:00,55.79,55.93,55.75,55.78,54205.0,54.8484,54.986,54.8091,54.8386,54205.0
2025-03-12 10:30:00,55.79,55.94,55.71,55.82,68449.0,54.8484,54.9959,54.7697,54.8779,68449.0
2025-03-12 10:40:00,55.79,55.85,55.64,55.68,72091.0,54.8484,54.9074,54.7009,54.7402,72091.0
2025-03-12 10:50:00,55.69,55.89,55.68,55.76,90832.0,54.7501,54.9467,54.7402,54.8189,90832.0
2025-03-12 11:00:00,55.76,55.79,55.44,55.57,55327.0,54.8189,54.8484,54.5043,54.6321,55327.0
2025-03-12 11:10:00,55.57,55.75,55.48,55.5,156652.0,54.6321,54.8091,54.5436,54.5633,156652.0
2025-03-12 11:20:00,55.51,55.84,55.47,55.82,179859.0,54.5731,54.8975,54.5338,54.8779,179859.0
2025-03-12 11:30:00,55.82,56.13,55.79,56.05,84226.0,54.8779,55.1826,54.8484,55.104,84226.0
2025-03-12 11:40:00,56.05,56.24,56.05,56.18,67927.0,55.104,55.2908,55.104,55.2318,67927.0
2025-03-12 11:50:00,56.19,56.2,56.03,56.08,104344.0,55.2416,55.2515,55.0843,55.1335,104344.0
2025-03-12 12:00:00,56.07,56.41,56.04,56.4,73493.0,55.1237,55.4579,55.0942,55.4481,73493.0
2025-03-12 12:10:00,56.39,56.52,56.33,56.46,42998.0,55.4383,55.5661,55.3793,55.5071,42998.0
2025-03-12 12:20:00,56.45,56.53,56.39,56.41,78896.0,55.4972,55.5759,55.4383,55.4579,78896.0
2025-03-12 12:30:00,56.41,56.47,56.36,56.36,35498.0,55.4579,55.5169,55.4088,55.4088,35498.0
2025-03-12 12:40:00,56.34,56.46,56.16,56.43,42847.0,55.3891,55.5071,55.2121,55.4776,42847.0
2025-03-12 12:50:00,56.42,56.46,56.26,56.27,57410.0,55.4678,55.5071,55.3105,55.3203,57410.0
2025-03-12 13:00:00,56.29,56.42,56.22,56.38,32321.0,55.3399,55.4678,55.2711,55.4284,32321.0
2025-03-12 13:10:00,56.39,56.57,56.36,56.53,48433.0,55.4383,55.6152,55.4088,55.5759,48433.0
2025-03-12 13:20:00,56.53,56.67,56.5,56.67,64304.0,55.5759,55.7135,55.5464,55.7135,64304.0
2025-03-12 13:30:00,56.66,56.75,56.63,56.71,64691.0,55.7037,55.7922,55.6742,55.7529,64691.0
2025-03-12 13:40:00,56.71,56.74,56.61,56.67,71141.0,55.7529,55.7824,55.6545,55.7135,71141.0
2025-03-12 13:50:00,56.67,56.86,56.52,56.65,298653.0,55.7135,55.9003,55.5661,55.6939,298653.0
2025-03-12 14:00:00,56.65,56.73,56.43,56.43,82812.0,55.6939,55.7725,55.4776,55.4776,82812.0
2025-03-12 14:10:00,56.45,56.65,56.45,56.61,61757.0,55.4972,55.6939,55.4972,55.6545,61757.0
2025-03-12 14:20:00,56.62,56.76,56.62,56.73,55396.0,55.6644,55.802,55.6644,55.7725,55396.0
2025-03-12 14:30:00,56.73,56.82,56.7,56.76,62389.0,55.7725,55.861,55.743,55.802,62389.0
2025-03-12 14:40:00,56.76,56.89,56.75,56.87,73892.0,55.802,55.9298,55.7922,55.9102,73892.0
2025-03-12 14:50:00,56.88,56.89,56.74,56.86,72428.0,55.92,55.9298,55.7824,55.9003,72428.0
2025-03-12 15:00:00,56.86,56.99,56.8,56.95,101252.0,55.9003,56.0281,55.8413,55.9888,101252.0
2025-03-12 15:10:00,56.96,56.97,56.71,56.71,134903.0,55.9986,56.0085,55.7529,55.7529,134903.0
2025-03-12 15:20:00,56.71,56.73,56.49,56.51,112214.0,55.7529,55.7725,55.5366,55.5562,112214.0
2025-03-12 15:30:00,56.51,56.66,56.4,56.53,157232.0,55.5562,55.7037,55.4481,55.5759,157232.0
2025-03-12 15:40:00,56.53,56.72,56.49,56.67,187665.0,55.5759,55.7627,55.5366,55.7135,187665.0
2025-03-12 15:50:00,56.67,56.68,56.3,56.3,699834.0,55.7135,55.7234,55.3498,55.3498,699834.0
2025-03-13 09:30:00,56.26,56.29,55.95,56.2,106535.0,55.3105,55.3399,55.0057,55.2515,106535.0
2025-03-13 09:40:00,56.23,56.46,56.22,56.28,39207.0,55.281,55.5071,55.2711,55.3301,39207.0
2025-03-13 09:50:00,56.26,56.36,55.91,56.08,57165.0,55.3105,55.4088,54.9664,55.1335,57165.0
2025-03-13 10:00:00,56.07,56.13,55.75,56.05,78472.0,55.1237,55.1826,54.8091,55.104,78472.0
2025-03-13 10:10:00,56.04,56.1,55.88,56.0,91150.0,55.0942,55.1532,54.9369,55.0548,91150.0
2025-03-13 10:20:00,56.0,56.31,56.0,56.25,75059.0,55.0548,55.3596,55.0548,55.3006,75059.0
2025-03-13 10:30:00,56.25,56.46,56.04,56.1,60125.0,55.3006,55.5071,55.0942,55.1532,60125.0
2025-03-13 10:40:00,56.08,56.08,55.92,56.0,30945.0,55.1335,55.1335,54.9762,55.0548,30945.0
2025-03-13 10:50:00,55.99,56.02,55.79,55.94,53764.0,55.045,55.0745,54.8484,54.9959,53764.0
2025-03-13 11:00:00,55.95,56.04,55.71,55.72,94304.0,55.0057,55.0942,54.7697,54.7796,94304.0
2025-03-13 11:10:00,55.72,55.77,55.65,55.76,70826.0,54.7796,54.8287,54.7107,54.8189,70826.0
2025-03-13 11:20:00,55.77,55.92,55.74,55.75,97630.0,54.8287,54.9762,54.7992,54.8091,97630.0
2025-03-13 11:30:00,55.76,55.85,55.7,55.81,79996.0,54.8189,54.9074,54.7599,54.868,79996.0
2025-03-13 11:40:00,55.81,56.03,55.72,55.87,96460.0,54.868,55.0843,54.7796,54.927,96460.0
2025-03-13 11:50:00,55.86,55.86,55.64,55.64,111847.0,54.9172,54.9172,54.7009,54.7009,111847.0
2025-03-13 12:00:00,55.65,55.88,55.59,55.84,81209.0,54.7107,54.9369,54.6518,54.8975,81209.0
2025-03-13 12:10:00,55.85,55.86,55.73,55.84,56203.0,54.9074,54.9172,54.7894,54.8975,56203.0
2025-03-13 12:20:00,55.83,55.99,55.79,55.87,160653.0,54.8877,55.045,54.8484,54.927,160653.0
2025-03-13 12:30:00,55.86,56.12,55.83,56.09,69735.0,54.9172,55.1728,54.8877,55.1433,69735.0
2025-03-13 12:40:00,56.08,56.09,55.78,55.84,140492.0,55.1335,55.1433,54.8386,54.8975,140492.0
2025-03-13 12:50:00,55.84,55.93,55.78,55.85,70157.0,54.8975,54.986,54.8386,54.9074,70157.0
2025-03-13 13:00:00,55.85,56.0,55.82,55.93,96382.0,54.9074,55.0548,54.8779,54.986,96382.0
2025-03-13 13:10:00,55.94,56.04,55.85,56.01,97696.0,54.9959,55.0942,54.9074,55.0647,97696.0
2025-03-13 13:20:00,56.01,56.07,55.85,55.9,56636.0,55.0647,55.1237,54.9074,54.9565,56636.0
2025-03-13 13:30:00,55.89,55.99,55.8,55.89,108632.0,54.9467,55.045,54.8582,54.9467,108632.0
2025-03-13 13:40:00,55.9,55.94,55.69,55.77,106394.0,54.9565,54.9959,54.7501,54.8287,106394.0
2025-03-13 13:50:00,55.79,55.95,55.74,55.77,52424.0,54.8484,55.0057,54.7992,54.8287,52424.0
2025-03-13 14:00:00,55.77,55.92,55.76,55.86,69248.0,54.8287,54.9762,54.8189,54.9172,69248.0
2025-03-13 14:10:00,55.85,56.03,55.83,55.84,77258.0,54.9074,55.0843,54.8877,54.8975,77258.0
2025-03-13 14:20:00,55.82,55.88,55.73,55.84,86424.0,54.8779,54.9369,54.7894,54.8975,86424.0
2025-03-13 14:30:00,55.86,56.07,55.78,55.98,89799.0,54.9172,55.1237,54.8386,55.0352,89799.0
2025-03-13 14:40:00,55.97,56.06,55.9,56.02,64652.0,55.0253,55.1138,54.9565,55.0745,64652.0
2025-03-13 14:50:00,56.03,56.03,55.85,55.92,67821.0,55.0843,55.0843,54.9074,54.9762,67821.0
2025-03-13 15:00:00,55.89,55.92,55.62,55.63,99409.0,54.9467,54.9762,54.6813,54.6911,99409.0
2025-03-13 15:10:00,55.63,55.83,55.61,55.8,102474.0,54.6911,54.8877,54.6714,54.8582,102474.0
2025-03-13 15:20:00,55.77,55.78,55.55,55.6,92640.0,54.8287,54.8386,54.6124,54.6616,92640.0
2025-03-13 15:30:00,55.59,55.78,55.56,55.73,173131.0,54.6518,54.8386,54.6223,54.7894,173131.0
2025-03-13 15:40:00,55.73,55.96,55.72,55.92,298545.0,54.7894,55.0155,54.7796,54.9762,298545.0
2025-03-13 15:50:00,55.92,56.31,55.78,56.17,1056646.0,54.9762,55.3596,54.8386,55.222,1056646.0
2025-03-14 09:30:00,56.02,56.21,55.87,56.02,180438.0,55.5553,55.7438,55.4066,55.5553,180438.0
2025-03-14 09:40:00,56.06,56.97,56.06,56.96,87551.0,55.595,56.4975,55.595,56.4875,87551.0
2025-03-14 09:50:00,56.95,57.0,56.77,56.79,63118.0,56.4776,56.5272,56.2991,56.3189,63118.0
2025-03-14 10:00:00,56.76,56.78,56.27,56.7,129209.0,56.2892,56.309,55.8033,56.2297,129209.0
2025-03-14 10:10:00,56.7,56.85,56.65,56.8,80035.0,56.2297,56.3785,56.1801,56.3289,80035.0
2025-03-14 10:20:00,56.81,56.95,56.71,56.89,62025.0,56.3388,56.4776,56.2396,56.4181,62025.0
2025-03-14 10:30:00,56.9,57.09,56.84,57.05,86918.0,56.428,56.6165,56.3685,56.5768,86918.0
2025-03-14 10:40:00,57.05,57.2,57.04,57.12,63272.0,56.5768,56.7255,56.5669,56.6462,63272.0
2025-03-14 10:50:00,57.14,57.38,57.12,57.38,75479.0,56.666,56.9041,56.6462,56.9041,75479.0
2025-03-14 11:00:00,57.37,57.51,57.32,57.36,100906.0,56.8941,57.033,56.8446,56.8842,100906.0
2025-03-14 11:10:00,57.35,57.7,57.35,57.58,92363.0,56.8743,57.2214,56.8743,57.1024,92363.0
2025-03-14 11:20:00,57.58,57.68,57.57,57.65,55193.0,57.1024,57.2016,57.0925,57.1718,55193.0
2025-03-14 11:30:00,57.65,57.7,57.53,57.53,89968.0,57.1718,57.2214,57.0528,57.0528,89968.0
2025-03-14 11:40:00,57.52,57.69,57.5,57.67,60833.0,57.0429,57.2115,57.0231,57.1916,60833.0
2025-03-14 11:50:00,57.67,57.76,57.65,57.71,51429.0,57.1916,57.2809,57.1718,57.2313,51429.0
2025-03-14 12:00:00,57.71,57.75,57.53,57.55,56198.0,57.2313,57.271,57.0528,57.0726,56198.0
2025-03-14 12:10:00,57.54,57.58,57.42,57.52,92798.0,57.0627,57.1024,56.9437,57.0429,92798.0
2025-03-14 12:20:00,57.52,57.61,57.49,57.51,75469.0,57.0429,57.1321,57.0131,57.033,75469.0
2025-03-14 12:30:00,57.52,57.58,57.44,57.51,54424.0,57.0429,57.1024,56.9636,57.033,54424.0
2025-03-14 12:40:00,57.51,57.53,57.41,57.47,53721.0,57.033,57.0528,56.9338,56.9933,53721.0
2025-03-14 12:50:00,57.48,57.53,57.43,57.47,36469.0,57.0032,57.0528,56.9536,56.9933,36469.0
2025-03-14 13:00:00,57.46,57.56,57.46,57.49,45820.0,56.9834,57.0826,56.9834,57.0131,45820.0
2025-03-14 13:10:00,57.48,57.49,57.36,57.38,45097.0,57.0032,57.0131,56.8842,56.9041,45097.0
2025-03-14 13:20:00,57.37,57.53,57.36,57.45,64131.0,56.8941,57.0528,56.8842,56.9735,64131.0
2025-03-14 13:30:00,57.45,57.45,57.23,57.32,60107.0,56.9735,56.9735,56.7553,56.8446,60107.0
2025-03-14 13:40:00,57.32,57.41,57.32,57.37,36728.0,56.8446,56.9338,56.8446,56.8941,36728.0
2025-03-14 13:50:00,57.38,57.42,57.28,57.29,50988.0,56.9041,56.9437,56.8049,56.8148,50988.0
2025-03-14 14:00:00,57.29,57.31,57.22,57.27,72254.0,56.8148,56.8346,56.7454,56.795,72254.0
2025-03-14 14:10:00,57.27,57.29,57.17,57.28,49082.0,56.795,56.8148,56.6958,56.8049,49082.0
2025-03-14 14:20:00,57.27,57.3,57.21,57.21,40707.0,56.795,56.8247,56.7355,56.7355,40707.0
2025-03-14 14:30:00,57.23,57.35,57.22,57.35,53712.0,56.7553,56.8743,56.7454,56.8743,53712.0
2025-03-14 14:40:00,57.35,57.35,57.19,57.31,75291.0,56.8743,56.8743,56.7156,56.8346,75291.0
2025-03-14 14:50:00,57.3,57.31,57.16,57.18,60135.0,56.8247,56.8346,56.6859,56.7057,60135.0
2025-03-14 15:00:00,57.17,57.28,57.12,57.21,75029.0,56.6958,56.8049,56.6462,56.7355,75029.0
2025-03-14 15:10:00,57.21,57.22,57.07,57.08,75922.0,56.7355,56.7454,56.5966,56.6065,75922.0
2025-03-14 15:20:00,57.09,57.19,57.02,57.17,101126.0,56.6165,56.7156,56.547,56.6958,101126.0
2025-03-14 15:30:00,57.17,57.26,57.12,57.12,114103.0,56.6958,56.785,56.6462,56.6462,114103.0
2025-03-14 15:40:00,57.11,57.31,57.03,57.3,131725.0,56.6363,56.8346,56.557,56.8247,131725.0
2025-03-14 15:50:00,57.28,57.38,57.22,57.27,627021.0,56.8049,56.9041,56.7454,56.795,627021.0
2025-03-17 09:30:00,57.27,57.55,57.05,57.54,258430.0,56.795,57.0726,56.5768,57.0627,258430.0
2025-03-17 09:40:00,57.55,57.87,57.48,57.78,66145.0,57.0726,57.39,57.0032,57.3007,66145.0
2025-03-17 09:50:00,57.76,58.17,57.7,58.02,106086.0,57.2809,57.6875,57.2214,57.5387,106086.0
2025-03-17 10:00:00,58.0,58.2,57.9,58.07,81985.0,57.5189,57.7173,57.4197,57.5883,81985.0
2025-03-17 10:10:00,58.08,58.39,58.08,58.18,117277.0,57.5982,57.9057,57.5982,57.6974,117277.0
2025-03-17 10:20:00,58.21,58.22,58.03,58.09,76082.0,57.7272,57.7371,57.5487,57.6082,76082.0
2025-03-17 10:30:00,58.1,58.25,57.95,58.23,95685.0,57.6181,57.7668,57.4693,57.747,95685.0
2025-03-17 10:40:00,58.23,58.37,58.22,58.33,69727.0,57.747,57.8858,57.7371,57.8462,69727.0
2025-03-17 10:50:00,58.33,58.33,58.13,58.26,122817.0,57.8462,57.8462,57.6478,57.7768,122817.0
2025-03-17 11:00:00,58.26,58.36,58.07,58.13,60042.0,57.7768,57.8759,57.5883,57.6478,60042.0
2025-03-17 11:10:00,58.13,58.4,58.06,58.37,44417.0,57.6478,57.9156,57.5784,57.8858,44417.0
2025-03-17 11:20:00,58.39,58.53,58.38,58.42,37943.0,57.9057,58.0445,57.8958,57.9354,37943.0
2025-03-17 11:30:00,58.42,58.48,58.28,58.29,55440.0,57.9354,57.9949,57.7966,57.8065,55440.0
2025-03-17 11:40:00,58.3,58.39,58.23,58.35,48532.0,57.8164,57.9057,57.747,57.866,48532.0
2025-03-17 11:50:00,58.35,58.42,58.3,58.32,62260.0,57.866,57.9354,57.8164,57.8363,62260.0
2025-03-17 12:00:00,58.34,58.59,58.33,58.55,85533.0,57.8561,58.104,57.8462,58.0643,85533.0
2025-03-17 12:10:00,58.54,58.62,58.46,58.48,70786.0,58.0544,58.1338,57.9751,57.9949,70786.0
2025-03-17 12:20:00,58.48,58.57,58.46,58.49,134016.0,57.9949,58.0842,57.9751,58.0048,134016.0
2025-03-17 12:30:00,58.48,58.54,58.43,58.5,57098.0,57.9949,58.0544,57.9453,58.0148,57098.0
2025-03-17 12:40:00,58.49,58.49,58.39,58.44,50456.0,58.0048,58.0048,57.9057,57.9553,50456.0
2025-03-17 12:50:00,58.43,58.54,58.41,58.52,46060.0,57.9453,58.0544,57.9255,58.0346,46060.0
2025-03-17 13:00:00,58.53,58.65,58.49,58.64,70488.0,58.0445,58.1635,58.0048,58.1536,70488.0
2025-03-17 13:10:00,58.64,58.67,58.59,58.6,43336.0,58.1536,58.1834,58.104,58.1139,43336.0
2025-03-17 13:20:00,58.6,58.74,58.55,58.73,75562.0,58.1139,58.2528,58.0643,58.2429,75562.0
2025-03-17 13:30:00,58.73,58.86,58.69,58.84,79800.0,58.2429,58.3718,58.2032,58.3519,79800.0
2025-03-17 13:40:00,58.84,58.88,58.71,58.72,67740.0,58.3519,58.3916,58.223,58.2329,67740.0
2025-03-17 13:50:00,58.72,58.86,58.7,58.8,69369.0,58.2329,58.3718,58.2131,58.3123,69369.0
2025-03-17 14:00:00,58.82,58.89,58.69,58.76,59428.0,58.3321,58.4015,58.2032,58.2726,59428.0
2025-03-17 14:10:00,58.76,58.86,58.71,58.8,64900.0,58.2726,58.3718,58.223,58.3123,64900.0
2025-03-17 14:20:00,58.81,58.82,58.72,58.72,74800.0,58.3222,58.3321,58.2329,58.2329,74800.0
2025-03-17 14:30:00,58.72,58.83,58.72,58.78,65704.0,58.2329,58.342,58.2329,58.2924,65704.0
2025-03-17 14:40:00,58.79,58.87,58.77,58.85,72896.0,58.3024,58.3817,58.2825,58.3619,72896.0
2025-03-17 14:50:00,58.84,58.9,58.83,58.87,75784.0,58.3519,58.4114,58.342,58.3817,75784.0
2025-03-17 15:00:00,58.86,58.95,58.81,58.9,115979.0,58.3718,58.461,58.3222,58.4114,115979.0
2025-03-17 15:10:00,58.91,58.91,58.72,58.88,123571.0,58.4214,58.4214,58.2329,58.3916,123571.0
2025-03-17 15:20:00,58.88,58.89,58.76,58.83,111672.0,58.3916,58.4015,58.2726,58.342,111672.0
2025-03-17 15:30:00,58.83,58.83,58.5,58.55,161171.0,58.342,58.342,58.0148,58.0643,161171.0
2025-03-17 15:40:00,58.55,58.66,58.54,58.57,149284.0,58.0643,58.1734,58.0544,58.0842,149284.0
2025-03-17 15:50:00,58.57,58.63,58.39,58.41,645701.0,58.0842,58.1437,57.9057,57.9255,645701.0
2025-03-18 09:30:00,58.37,58.59,57.97,58.22,127080.0,57.8858,58.104,57.4892,57.7371,127080.0
2025-03-18 09:40:00,58.27,58.53,58.27,58.53,44748.0,57.7867,58.0445,57.7867,58.0445,44748.0
2025-03-18 09:50:00,58.47,58.73,58.34,58.46,47199.0,57.985,58.2429,57.8561,57.9751,47199.0
2025-03-18 10:00:00,58.44,58.55,58.21,58.42,131069.0,57.9553,58.0643,57.7272,57.9354,131069.0
2025-03-18 10:10:00,58.45,58.58,58.4,58.55,51015.0,57.9652,58.0941,57.9156,58.0643,51015.0
2025-03-18 10:20:00,58.55,58.72,58.49,58.64,30879.0,58.0643,58.2329,58.0048,58.1536,30879.0
2025-03-18 10:30:00,58.64,58.85,58.56,58.76,48989.0,58.1536,58.3619,58.0743,58.2726,48989.0
2025-03-18 10:40:00,58.76,58.89,58.62,58.87,56463.0,58.2726,58.4015,58.1338,58.3817,56463.0
2025-03-18 10:50:00,58.9,58.94,58.79,58.83,60102.0,58.4114,58.4511,58.3024,58.342,60102.0
2025-03-18 11:00:00,58.83,58.84,58.68,58.74,85897.0,58.342,58.3519,58.1933,58.2528,85897.0
2025-03-18 11:10:00,58.75,58.92,58.72,58.92,66418.0,58.2627,58.4313,58.2329,58.4313,66418.0
2025-03-18 11:20:00,58.91,58.99,58.89,58.9,63555.0,58.4214,58.5007,58.4015,58.4114,63555.0
2025-03-18 11:30:00,58.89,58.99,58.87,58.95,69745.0,58.4015,58.5007,58.3817,58.461,69745.0
2025-03-18 11:40:00,58.95,58.97,58.69,58.7,78046.0,58.461,58.4809,58.2032,58.2131,78046.0
2025-03-18 11:50:00,58.7,58.7,58.56,58.56,68659.0,58.2131,58.2131,58.0743,58.0743,68659.0
2025-03-18 12:00:00,58.56,58.66,58.53,58.6,51167.0,58.0743,58.1734,58.0445,58.1139,51167.0
2025-03-18 12:10:00,58.63,58.88,58.62,58.71,86125.0,58.1437,58.3916,58.1338,58.223,86125.0
2025-03-18 12:20:00,58.7,58.87,58.7,58.86,69080.0,58.2131,58.3817,58.2131,58.3718,69080.0
2025-03-18 12:30:00,58.87,58.94,58.85,58.86,33523.0,58.3817,58.4511,58.3619,58.3718,33523.0
2025-03-18 12:40:00,58.86,58.87,58.67,58.68,40481.0,58.3718,58.3817,58.1834,58.1933,40481.0
2025-03-18 12:50:00,58.68,58.7,58.62,58.66,37426.0,58.1933,58.2131,58.1338,58.1734,37426.0
2025-03-18 13:00:00,58.66,58.8,58.48,58.52,86210.0,58.1734,58.3123,57.9949,58.0346,86210.0
2025-03-18 13:10:00,58.51,58.54,58.33,58.34,64692.0,58.0247,58.0544,57.8462,57.8561,64692.0
2025-03-18 13:20:00,58.34,58.55,58.34,58.39,66680.0,57.8561,58.0643,57.8561,57.9057,66680.0
2025-03-18 13:30:00,58.37,58.49,58.36,58.42,51905.0,57.8858,58.0048,57.8759,57.9354,51905.0
2025-03-18 13:40:00,58.41,58.53,58.32,58.52,76242.0,57.9255,58.0445,57.8363,58.0346,76242.0
2025-03-18 13:50:00,58.52,58.53,58.42,58.45,37479.0,58.0346,58.0445,57.9354,57.9652,37479.0
2025-03-18 14:00:00,58.44,58.5,58.39,58.44,32103.0,57.9553,58.0148,57.9057,57.9553,32103.0
2025-03-18 14:10:00,58.43,58.43,58.36,58.4,37574.0,57.9453,57.9453,57.8759,57.9156,37574.0
2025-03-18 14:20:00,58.41,58.5,58.36,58.38,39981.0,57.9255,58.0148,57.8759,57.8958,39981.0
2025-03-18 14:30:00,58.39,58.47,58.39,58.44,44280.0,57.9057,57.985,57.9057,57.9553,44280.0
2025-03-18 14:40:00,58.44,58.49,58.36,58.43,58887.0,57.9553,58.0048,57.8759,57.9453,58887.0
2025-03-18 14:50:00,58.44,58.47,58.36,58.41,72590.0,57.9553,57.985,57.8759,57.9255,72590.0
2025-03-18 15:00:00,58.4,58.42,58.33,58.35,67580.0,57.9156,57.9354,57.8462,57.866,67580.0
2025-03-18 15:10:00,58.35,58.44,58.3,58.42,78576.0,57.866,57.9553,57.8164,57.9354,78576.0
2025-03-18 15:20:00,58.42,58.45,58.25,58.31,88913.0,57.9354,57.9652,57.7668,57.8263,88913.0
2025-03-18 15:30:00,58.32,58.4,58.21,58.36,115468.0,57.8363,57.9156,57.7272,57.8759,115468.0
2025-03-18 15:40:00,58.36,58.42,58.25,58.31,113807.0,57.8759,57.9354,57.7668,57.8263,113807.0
2025-03-18 15:50:00,58.32,58.49,58.3,58.41,537058.0,57.8363,58.0048,57.8164,57.9255,537058.0
2025-03-19 09:30:00,58.72,58.81,58.47,58.7,116076.0,58.2329,58.3222,57.985,58.2131,116076.0
2025-03-19 09:40:00,58.71,58.75,58.59,58.65,39386.0,58.223,58.2627,58.104,58.1635,39386.0
2025-03-19 09:50:00,58.63,58.92,58.59,58.68,33380.0,58.1437,58.4313,58.104,58.1933,33380.0
2025-03-19 10:00:00,58.7,58.98,58.68,58.81,89095.0,58.2131,58.4908,58.1933,58.3222,89095.0
2025-03-19 10:10:00,58.81,58.86,58.76,58.79,21784.0,58.3222,58.3718,58.2726,58.3024,21784.0
2025-03-19 10:20:00,58.75,58.77,58.6,58.68,33155.0,58.2627,58.2825,58.1139,58.1933,33155.0
2025-03-19 10:30:00,58.67,58.89,58.67,58.79,17552.0,58.1834,58.4015,58.1834,58.3024,17552.0
2025-03-19 10:40:00,58.78,58.83,58.72,58.73,15723.0,58.2924,58.342,58.2329,58.2429,15723.0
2025-03-19 10:50:00,58.74,58.8,58.71,58.8,21259.0,58.2528,58.3123,58.223,58.3123,21259.0
2025-03-19 11:00:00,58.81,58.94,58.79,58.9,52082.0,58.3222,58.4511,58.3024,58.4114,52082.0
2025-03-19 11:10:00,58.9,58.91,58.8,58.8,37535.0,58.4114,58.4214,58.3123,58.3123,37535.0
2025-03-19 11:20:00,58.79,58.84,58.72,58.75,39508.0,58.3024,58.3519,58.2329,58.2627,39508.0
2025-03-19 11:30:00,58.75,58.8,58.68,58.7,24906.0,58.2627,58.3123,58.1933,58.2131,24906.0
2025-03-19 11:40:00,58.71,58.8,58.7,58.74,19675.0,58.223,58.3123,58.2131,58.2528,19675.0
2025-03-19 11:50:00,58.75,58.82,58.72,58.76,28286.0,58.2627,58.3321,58.2329,58.2726,28286.0
2025-03-19 12:00:00,58.76,58.85,58.69,58.73,28416.0,58.2726,58.3619,58.2032,58.2429,28416.0
2025-03-19 12:10:00,58.74,58.75,58.57,58.6,29435.0,58.2528,58.2627,58.0842,58.1139,29435.0
2025-03-19 12:20:00,58.59,58.7,58.58,58.68,28654.0,58.104,58.2131,58.0941,58.1933,28654.0
2025-03-19 12:30:00,58.67,58.76,58.67,58.75,16410.0,58.1834,58.2726,58.1834,58.2627,16410.0
2025-03-19 12:40:00,58.74,58.85,58.73,58.85,10941.0,58.2528,58.3619,58.2429,58.3619,10941.0
2025-03-19 12:50:00,58.85,58.95,58.81,58.82,28922.0,58.3619,58.461,58.3222,58.3321,28922.0
2025-03-19 13:00:00,58.83,58.91,58.82,58.86,18699.0,58.342,58.4214,58.3321,58.3718,18699.0
2025-03-19 13:10:00,58.86,58.89,58.82,58.87,15524.0,58.3718,58.4015,58.3321,58.3817,15524.0
2025-03-19 13:20:00,58.87,58.93,58.85,58.89,23475.0,58.3817,58.4412,58.3619,58.4015,23475.0
2025-03-19 13:30:00,58.9,58.97,58.85,58.97,31172.0,58.4114,58.4809,58.3619,58.4809,31172.0
2025-03-19 13:40:00,58.97,58.99,58.82,58.83,40336.0,58.4809,58.5007,58.3321,58.342,40336.0
2025-03-19 13:50:00,58.84,58.86,58.74,58.74,25161.0,58.3519,58.3718,58.2528,58.2528,25161.0
2025-03-19 14:00:00,58.7,58.91,58.62,58.91,31065.0,58.2131,58.4214,58.1338,58.4214,31065.0
2025-03-19 14:10:00,58.92,59.03,58.92,58.99,36138.0,58.4313,58.5404,58.4313,58.5007,36138.0
2025-03-19 14:20:00,59.0,59.03,58.92,58.95,18233.0,58.5106,58.5404,58.4313,58.461,18233.0
2025-03-19 14:30:00,58.97,59.2,58.97,59.03,56462.0,58.4809,58.709,58.4809,58.5404,56462.0
2025-03-19 14:40:00,59.05,59.21,59.05,59.18,37120.0,58.5602,58.7189,58.5602,58.6891,37120.0
2025-03-19 14:50:00,59.18,59.44,59.18,59.34,53272.0,58.6891,58.947,58.6891,58.8478,53272.0
2025-03-19 15:00:00,59.34,59.47,59.3,59.43,46994.0,58.8478,58.9767,58.8081,58.9371,46994.0
2025-03-19 15:10:00,59.44,59.57,59.39,59.41,65343.0,58.947,59.0759,58.8974,58.9172,65343.0
2025-03-19 15:20:00,59.42,59.42,59.02,59.13,148765.0,58.9271,58.9271,58.5305,58.6395,148765.0
2025-03-19 15:30:00,59.12,59.47,59.09,59.44,118750.0,58.6296,58.9767,58.5999,58.947,118750.0
2025-03-19 15:40:00,59.44,59.57,59.42,59.46,209965.0,58.947,59.0759,58.9271,58.9668,209965.0
2025-03-19 15:50:00,59.45,59.5,59.27,59.32,383656.0,58.9569,59.0065,58.7784,58.828,383656.0
2025-03-20 09:30:00,59.0,59.46,58.9,59.41,165710.0,58.5106,58.9668,58.4114,58.9172,165710.0
2025-03-20 09:40:00,59.41,59.75,59.3,59.38,167120.0,58.9172,59.2544,58.8081,58.8875,167120.0
2025-03-20 09:50:00,59.35,59.4,59.14,59.26,102512.0,58.8577,58.9073,58.6495,58.7685,102512.0
2025-03-20 10:00:00,59.26,59.69,59.25,59.61,173831.0,58.7685,59.1949,58.7585,59.1156,173831.0
2025-03-20 10:10:00,59.61,59.71,59.54,59.6,74605.0,59.1156,59.2147,59.0461,59.1056,74605.0
2025-03-20 10:20:00,59.59,59.6,59.37,59.54,129501.0,59.0957,59.1056,58.8775,59.0461,129501.0
2025-03-20 10:30:00,59.54,59.61,59.38,59.61,57489.0,59.0461,59.1156,58.8875,59.1156,57489.0
2025-03-20 10:40:00,59.6,59.81,59.6,59.72,76385.0,59.1056,59.3139,59.1056,59.2246,76385.0
2025-03-20 10:50:00,59.72,59.74,59.63,59.63,63103.0,59.2246,59.2445,59.1354,59.1354,63103.0
2025-03-20 11:00:00,59.62,59.66,59.57,59.58,40595.0,59.1255,59.1651,59.0759,59.0858,40595.0
2025-03-20 11:10:00,59.58,59.63,59.55,59.6,54252.0,59.0858,59.1354,59.0561,59.1056,54252.0
2025-03-20 11:20:00,59.6,59.62,59.51,59.53,49800.0,59.1056,59.1255,59.0164,59.0362,49800.0
2025-03-20 11:30:00,59.53,59.57,59.36,59.42,71515.0,59.0362,59.0759,58.8676,58.9271,71515.0
2025-03-20 11:40:00,59.43,59.67,59.41,59.61,61215.0,58.9371,59.1751,58.9172,59.1156,61215.0
2025-03-20 11:50:00,59.6,59.61,59.51,59.53,38584.0,59.1056,59.1156,59.0164,59.0362,38584.0
2025-03-20 12:00:00,59.53,59.58,59.41,59.44,121537.0,59.0362,59.0858,58.9172,58.947,121537.0
2025-03-20 12:10:00,59.44,59.45,59.36,59.43,30039.0,58.947,58.9569,58.8676,58.9371,30039.0
2025-03-20 12:20:00,59.42,59.44,59.35,59.4,56807.0,58.9271,58.947,58.8577,58.9073,56807.0
2025-03-20 12:30:00,59.41,59.46,59.39,59.43,64078.0,58.9172,58.9668,58.8974,58.9371,64078.0
2025-03-20 12:40:00,59.42,59.43,59.33,59.34,37365.0,58.9271,58.9371,58.8379,58.8478,37365.0
2025-03-20 12:50:00,59.34,59.38,59.27,59.38,65849.0,58.8478,58.8875,58.7784,58.8875,65849.0
2025-03-20 13:00:00,59.38,59.49,59.37,59.47,55493.0,58.8875,58.9966,58.8775,58.9767,55493.0
2025-03-20 13:10:00,59.47,59.55,59.46,59.48,33276.0,58.9767,59.0561,58.9668,58.9866,33276.0
2025-03-20 13:20:00,59.49,59.5,59.28,59.28,31553.0,58.9966,59.0065,58.7883,58.7883,31553.0
2025-03-20 13:30:00,59.28,59.42,59.28,59.41,40852.0,58.7883,58.9271,58.7883,58.9172,40852.0
2025-03-20 13:40:00,59.41,59.49,59.35,59.49,35566.0,58.9172,58.9966,58.8577,58.9966,35566.0
2025-03-20 13:50:00,59.49,59.52,59.37,59.41,29802.0,58.9966,59.0263,58.8775,58.9172,29802.0
2025-03-20 14:00:00,59.4,59.42,59.36,59.37,43444.0,58.9073,58.9271,58.8676,58.8775,43444.0
2025-03-20 14:10:00,59.38,59.44,59.37,59.4,33129.0,58.8875,58.947,58.8775,58.9073,33129.0
2025-03-20 14:20:00,59.4,59.4,59.24,59.24,36045.0,58.9073,58.9073,58.7486,58.7486,36045.0
2025-03-20 14:30:00,59.22,59.31,59.21,59.29,32960.0,58.7288,58.818,58.7189,58.7982,32960.0
2025-03-20 14:40:00,59.29,59.32,59.22,59.31,36053.0,58.7982,58.828,58.7288,58.818,36053.0
2025-03-20 14:50:00,59.3,59.53,59.3,59.5,236378.0,58.8081,59.0362,58.8081,59.0065,236378.0
2025-03-20 15:00:00,59.5,59.79,59.5,59.65,129023.0,59.0065,59.2941,59.0065,59.1552,129023.0
2025-03-20 15:10:00,59.64,59.65,59.55,59.63,65706.0,59.1453,59.1552,59.0561,59.1354,65706.0
2025-03-20 15:20:00,59.63,59.71,59.5,59.52,73388.0,59.1354,59.2147,59.0065,59.0263,73388.0
2025-03-20 15:30:00,59.52,59.7,59.51,59.64,153506.0,59.0263,59.2048,59.0164,59.1453,153506.0
2025-03-20 15:40:00,59.64,59.74,59.59,59.74,121637.0,59.1453,59.2445,59.0957,59.2445,121637.0
2025-03-20 15:50:00,59.73,59.8,59.67,59.73,479540.0,59.2346,59.304,59.1751,59.2346,479540.0
2025-03-21 09:30:00,59.68,59.88,59.6,59.67,1175068.0,59.185,59.3833,59.1056,59.1751,1175068.0
2025-03-21 09:40:00,59.67,59.85,59.63,59.8,123597.0,59.1751,59.3536,59.1354,59.304,123597.0
2025-03-21 09:50:00,59.82,59.84,59.5,59.67,78221.0,59.3238,59.3436,59.0065,59.1751,78221.0
2025-03-21 10:00:00,59.67,59.69,59.38,59.39,131669.0,59.1751,59.1949,58.8875,58.8974,131669.0
2025-03-21 10:10:00,59.38,59.48,59.24,59.46,48994.0,58.8875,58.9866,58.7486,58.9668,48994.0
2025-03-21 10:20:00,59.44,59.65,59.44,59.5,89677.0,58.947,59.1552,58.947,59.0065,89677.0
2025-03-21 10:30:00,59.49,59.54,59.34,59.37,52267.0,58.9966,59.0461,58.8478,58.8775,52267.0
2025-03-21 10:40:00,59.35,59.47,59.3,59.45,51380.0,58.8577,58.9767,58.8081,58.9569,51380.0
2025-03-21 10:50:00,59.45,59.46,59.3,59.41,54950.0,58.9569,58.9668,58.8081,58.9172,54950.0
2025-03-21 11:00:00,59.42,59.51,59.36,59.5,30019.0,58.9271,59.0164,58.8676,59.0065,30019.0
2025-03-21 11:10:00,59.5,59.51,59.35,59.44,51946.0,59.0065,59.0164,58.8577,58.947,51946.0
2025-03-21 11:20:00,59.43,59.47,59.34,59.35,40411.0,58.9371,58.9767,58.8478,58.8577,40411.0
2025-03-21 11:30:00,59.35,59.6,59.33,59.6,146659.0,58.8577,59.1056,58.8379,59.1056,146659.0
2025-03-21 11:40:00,59.6,59.6,59.43,59.5,95524.0,59.1056,59.1056,58.9371,59.0065,95524.0
2025-03-21 11:50:00,59.49,59.62,59.43,59.49,231144.0,58.9966,59.1255,58.9371,58.9966,231144.0
2025-03-21 12:00:00,59.49,59.64,59.43,59.59,132164.0,58.9966,59.1453,58.9371,59.0957,132164.0
2025-03-21 12:10:00,59.59,59.7,59.53,59.7,127648.0,59.0957,59.2048,59.0362,59.2048,127648.0
2025-03-21 12:20:00,59.7,59.78,59.64,59.7,155033.0,59.2048,59.2841,59.1453,59.2048,155033.0
2025-03-21 12:30:00,59.69,59.73,59.49,59.62,164200.0,59.1949,59.2346,58.9966,59.1255,164200.0
2025-03-21 12:40:00,59.63,59.8,59.59,59.76,49069.0,59.1354,59.304,59.0957,59.2643,49069.0
2025-03-21 12:50:00,59.78,59.85,59.76,59.82,59048.0,59.2841,59.3536,59.2643,59.3238,59048.0
2025-03-21 13:00:00,59.82,59.82,59.75,59.76,53248.0,59.3238,59.3238,59.2544,59.2643,53248.0
2025-03-21 13:10:00,59.77,59.8,59.59,59.59,105872.0,59.2742,59.304,59.0957,59.0957,105872.0
2025-03-21 13:20:00,59.57,59.6,59.51,59.58,38992.0,59.0759,59.1056,59.0164,59.0858,38992.0
2025-03-21 13:30:00,59.58,59.64,59.53,59.64,33060.0,59.0858,59.1453,59.0362,59.1453,33060.0
2025-03-21 13:40:00,59.64,59.73,59.64,59.7,40369.0,59.1453,59.2346,59.1453,59.2048,40369.0
2025-03-21 13:50:00,59.71,59.71,59.58,59.58,29677.0,59.2147,59.2147,59.0858,59.0858,29677.0
2025-03-21 14:00:00,59.59,59.62,59.54,59.57,51029.0,59.0957,59.1255,59.0461,59.0759,51029.0
2025-03-21 14:10:00,59.56,59.57,59.45,59.48,41792.0,59.066,59.0759,58.9569,58.9866,41792.0
2025-03-21 14:20:00,59.49,59.54,59.45,59.45,65025.0,58.9966,59.0461,58.9569,58.9569,65025.0
2025-03-21 14:30:00,59.43,59.58,59.43,59.56,65020.0,58.9371,59.0858,58.9371,59.066,65020.0
2025-03-21 14:40:00,59.56,59.58,59.44,59.46,51896.0,59.066,59.0858,58.947,58.9668,51896.0
2025-03-21 14:50:00,59.46,59.47,59.37,59.4,106881.0,58.9668,58.9767,58.8775,58.9073,106881.0
2025-03-21 15:00:00,59.4,59.41,59.24,59.24,273562.0,58.9073,58.9172,58.7486,58.7486,273562.0
2025-03-21 15:10:00,59.24,59.42,59.18,59.33,142179.0,58.7486,58.9271,58.6891,58.8379,142179.0
2025-03-21 15:20:00,59.33,59.4,59.24,59.29,302576.0,58.8379,58.9073,58.7486,58.7982,302576.0
2025-03-21 15:30:00,59.3,59.5,59.18,59.45,172969.0,58.8081,59.0065,58.6891,58.9569,172969.0
2025-03-21 15:40:00,59.44,59.63,59.41,59.56,185019.0,58.947,59.1354,58.9172,59.066,185019.0
2025-03-21 15:50:00,59.57,59.65,59.45,59.59,565695.0,59.0759,59.1552,58.9569,59.0957,565695.0
2025-03-24 09:30:00,60.06,60.93,60.0,60.8,215739.0,59.5618,60.4246,59.5023,60.2957,215739.0
2025-03-24 09:40:00,60.86,61.32,60.8,61.19,150965.0,60.3552,60.8114,60.2957,60.6825,150965.0
2025-03-24 09:50:00,61.19,61.39,61.12,61.28,86370.0,60.6825,60.8808,60.613,60.7717,86370.0
2025-03-24 10:00:00,61.28,61.28,61.0,61.19,149502.0,60.7717,60.7717,60.494,60.6825,149502.0
2025-03-24 10:10:00,61.18,61.24,61.03,61.08,70490.0,60.6725,60.732,60.5238,60.5734,70490.0
2025-03-24 10:20:00,61.08,61.09,60.78,60.79,79822.0,60.5734,60.5833,60.2759,60.2858,79822.0
2025-03-24 10:30:00,60.79,60.94,60.68,60.82,73682.0,60.2858,60.4345,60.1767,60.3155,73682.0
2025-03-24 10:40:00,60.82,61.22,60.82,61.22,48484.0,60.3155,60.7122,60.3155,60.7122,48484.0
2025-03-24 10:50:00,61.22,61.38,61.17,61.33,61506.0,60.7122,60.8709,60.6626,60.8213,61506.0
2025-03-24 11:00:00,61.34,61.34,61.14,61.16,49223.0,60.8312,60.8312,60.6329,60.6527,49223.0
2025-03-24 11:10:00,61.15,61.31,61.12,61.3,30530.0,60.6428,60.8015,60.613,60.7915,30530.0
2025-03-24 11:20:00,61.31,61.4,61.28,61.33,49256.0,60.8015,60.8907,60.7717,60.8213,49256.0
2025-03-24 11:30:00,61.34,61.39,61.28,61.39,25893.0,60.8312,60.8808,60.7717,60.8808,25893.0
2025-03-24 11:40:00,61.38,61.39,61.23,61.24,45262.0,60.8709,60.8808,60.7221,60.732,45262.0
2025-03-24 11:50:00,61.24,61.5,61.24,61.43,92620.0,60.732,60.9899,60.732,60.9205,92620.0
2025-03-24 12:00:00,61.44,61.54,61.42,61.52,83685.0,60.9304,61.0295,60.9105,61.0097,83685.0
2025-03-24 12:10:00,61.51,61.55,61.41,61.42,70811.0,60.9998,61.0395,60.9006,60.9105,70811.0
2025-03-24 12:20:00,61.41,61.47,61.25,61.25,41495.0,60.9006,60.9601,60.742,60.742,41495.0
2025-03-24 12:30:00,61.25,61.3,61.16,61.17,37423.0,60.742,60.7915,60.6527,60.6626,37423.0
2025-03-24 12:40:00,61.16,61.19,61.02,61.05,56611.0,60.6527,60.6825,60.5139,60.5436,56611.0
2025-03-24 12:50:00,61.06,61.09,60.86,61.09,107676.0,60.5535,60.5833,60.3552,60.5833,107676.0
2025-03-24 13:00:00,61.09,61.14,60.99,61.04,48176.0,60.5833,60.6329,60.4841,60.5337,48176.0
2025-03-24 13:10:00,61.04,61.06,61.01,61.03,34354.0,60.5337,60.5535,60.5039,60.5238,34354.0
2025-03-24 13:20:00,61.04,61.05,60.96,61.04,62839.0,60.5337,60.5436,60.4544,60.5337,62839.0
2025-03-24 13:30:00,61.05,61.14,61.03,61.08,53591.0,60.5436,60.6329,60.5238,60.5734,53591.0
2025-03-24 13:40:00,61.08,61.12,60.98,61.03,35447.0,60.5734,60.613,60.4742,60.5238,35447.0
2025-03-24 13:50:00,61.02,61.06,60.99,61.01,31554.0,60.5139,60.5535,60.4841,60.5039,31554.0
2025-03-24 14:00:00,61.0,61.01,60.83,60.91,36381.0,60.494,60.5039,60.3254,60.4048,36381.0
2025-03-24 14:10:00,60.91,60.99,60.85,60.97,80591.0,60.4048,60.4841,60.3453,60.4643,80591.0
2025-03-24 14:20:00,60.96,60.98,60.9,60.93,40986.0,60.4544,60.4742,60.3949,60.4246,40986.0
2025-03-24 14:30:00,60.94,60.96,60.87,60.93,62933.0,60.4345,60.4544,60.3651,60.4246,62933.0
2025-03-24 14:40:00,60.93,61.04,60.92,61.02,63013.0,60.4246,60.5337,60.4147,60.5139,63013.0
2025-03-24 14:50:00,61.02,61.04,60.93,60.97,67057.0,60.5139,60.5337,60.4246,60.4643,67057.0
2025-03-24 15:00:00,60.97,61.07,60.97,61.06,70524.0,60.4643,60.5634,60.4643,60.5535,70524.0
2025-03-24 15:10:00,61.05,61.15,61.03,61.13,64450.0,60.5436,60.6428,60.5238,60.6229,64450.0
2025-03-24 15:20:00,61.11,61.13,60.96,60.98,80814.0,60.6031,60.6229,60.4544,60.4742,80814.0
2025-03-24 15:30:00,60.98,61.19,60.97,61.1,112945.0,60.4742,60.6825,60.4643,60.5932,112945.0
2025-03-24 15:40:00,61.1,61.27,61.07,61.27,142788.0,60.5932,60.7618,60.5634,60.7618,142788.0
2025-03-24 15:50:00,61.27,61.38,61.07,61.07,493107.0,60.7618,60.8709,60.5634,60.5634,493107.0
2025-03-25 09:30:00,61.25,61.52,60.92,61.34,131270.0,60.742,61.0097,60.4147,60.8312,131270.0
2025-03-25 09:40:00,61.33,61.67,61.28,61.55,108667.0,60.8213,61.1585,60.7717,61.0395,108667.0
2025-03-25 09:50:00,61.55,61.62,61.38,61.4,289487.0,61.0395,61.1089,60.8709,60.8907,289487.0
2025-03-25 10:00:00,61.37,61.37,61.17,61.24,62113.0,60.861,60.861,60.6626,60.732,62113.0
2025-03-25 10:10:00,61.23,61.27,61.08,61.16,71023.0,60.7221,60.7618,60.5734,60.6527,71023.0
2025-03-25 10:20:00,61.15,61.34,61.14,61.31,68577.0,60.6428,60.8312,60.6329,60.8015,68577.0
2025-03-25 10:30:00,61.31,61.32,61.22,61.24,105568.0,60.8015,60.8114,60.7122,60.732,105568.0
2025-03-25 10:40:00,61.25,61.26,61.03,61.2,52142.0,60.742,60.7519,60.5238,60.6924,52142.0
2025-03-25 10:50:00,61.2,61.21,61.14,61.16,46856.0,60.6924,60.7023,60.6329,60.6527,46856.0
2025-03-25 11:00:00,61.15,61.25,61.03,61.07,61513.0,60.6428,60.742,60.5238,60.5634,61513.0
2025-03-25 11:10:00,61.06,61.06,60.91,61.0,44563.0,60.5535,60.5535,60.4048,60.494,44563.0
2025-03-25 11:20:00,60.99,61.0,60.81,60.82,95795.0,60.4841,60.494,60.3056,60.3155,95795.0
2025-03-25 11:30:00,60.82,60.87,60.77,60.84,65149.0,60.3155,60.3651,60.2659,60.3354,65149.0
2025-03-25 11:40:00,60.83,60.92,60.81,60.87,68066.0,60.3254,60.4147,60.3056,60.3651,68066.0
2025-03-25 11:50:00,60.86,60.9,60.72,60.76,103790.0,60.3552,60.3949,60.2164,60.256,103790.0
2025-03-25 12:00:00,60.77,60.84,60.69,60.82,61481.0,60.2659,60.3354,60.1866,60.3155,61481.0
2025-03-25 12:10:00,60.82,60.86,60.77,60.79,43278.0,60.3155,60.3552,60.2659,60.2858,43278.0
2025-03-25 12:20:00,60.8,60.99,60.79,60.9,81845.0,60.2957,60.4841,60.2858,60.3949,81845.0
2025-03-25 12:30:00,60.9,60.92,60.75,60.76,54228.0,60.3949,60.4147,60.2461,60.256,54228.0
2025-03-25 12:40:00,60.77,60.85,60.74,60.78,44720.0,60.2659,60.3453,60.2362,60.2759,44720.0
2025-03-25 12:50:00,60.77,60.88,60.75,60.82,48921.0,60.2659,60.375,60.2461,60.3155,48921.0
2025-03-25 13:00:00,60.83,60.97,60.82,60.91,148708.0,60.3254,60.4643,60.3155,60.4048,148708.0
2025-03-25 13:10:00,60.9,60.91,60.82,60.86,39306.0,60.3949,60.4048,60.3155,60.3552,39306.0
2025-03-25 13:20:00,60.86,60.88,60.74,60.75,92258.0,60.3552,60.375,60.2362,60.2461,92258.0
2025-03-25 13:30:00,60.75,60.78,60.7,60.78,66038.0,60.2461,60.2759,60.1965,60.2759,66038.0
2025-03-25 13:40:00,60.78,60.81,60.7,60.7,47528.0,60.2759,60.3056,60.1965,60.1965,47528.0
2025-03-25 13:50:00,60.71,60.86,60.7,60.79,68510.0,60.2064,60.3552,60.1965,60.2858,68510.0
2025-03-25 14:00:00,60.8,60.88,60.75,60.87,46376.0,60.2957,60.375,60.2461,60.3651,46376.0
2025-03-25 14:10:00,60.86,60.89,60.79,60.8,78434.0,60.3552,60.3849,60.2858,60.2957,78434.0
2025-03-25 14:20:00,60.81,60.82,60.75,60.81,71835.0,60.3056,60.3155,60.2461,60.3056,71835.0
2025-03-25 14:30:00,60.83,60.83,60.7,60.72,83131.0,60.3254,60.3254,60.1965,60.2164,83131.0
2025-03-25 14:40:00,60.72,60.89,60.69,60.87,49333.0,60.2164,60.3849,60.1866,60.3651,49333.0
2025-03-25 14:50:00,60.87,60.89,60.79,60.8,108474.0,60.3651,60.3849,60.2858,60.2957,108474.0
2025-03-25 15:00:00,60.8,60.88,60.78,60.83,65310.0,60.2957,60.375,60.2759,60.3254,65310.0
2025-03-25 15:10:00,60.83,60.99,60.8,60.93,162835.0,60.3254,60.4841,60.2957,60.4246,162835.0
2025-03-25 15:20:00,60.92,60.92,60.76,60.78,158434.0,60.4147,60.4147,60.256,60.2759,158434.0
2025-03-25 15:30:00,60.77,60.88,60.72,60.83,237058.0,60.2659,60.375,60.2164,60.3254,237058.0
2025-03-25 15:40:00,60.83,60.97,60.79,60.95,195281.0,60.3254,60.4643,60.2858,60.4444,195281.0
2025-03-25 15:50:00,60.96,60.97,60.71,60.9,513528.0,60.4544,60.4643,60.2064,60.3949,513528.0
2025-03-26 09:30:00,61.29,61.43,60.67,60.75,124912.0,60.7816,60.9205,60.1668,60.2461,124912.0
2025-03-26 09:40:00,60.8,61.09,60.8,60.93,124974.0,60.2957,60.5833,60.2957,60.4246,124974.0
2025-03-26 09:50:00,60.95,61.21,60.93,61.13,47161.0,60.4444,60.7023,60.4246,60.6229,47161.0
2025-03-26 10:00:00,61.11,61.18,60.79,60.94,71889.0,60.6031,60.6725,60.2858,60.4345,71889.0
2025-03-26 10:10:00,60.94,60.96,60.72,60.75,90985.0,60.4345,60.4544,60.2164,60.2461,90985.0
2025-03-26 10:20:00,60.77,60.88,60.66,60.85,60518.0,60.2659,60.375,60.1568,60.3453,60518.0
2025-03-26 10:30:00,60.87,60.89,60.76,60.77,67082.0,60.3651,60.3849,60.256,60.2659,67082.0
2025-03-26 10:40:00,60.76,60.81,60.6,60.7,90974.0,60.256,60.3056,60.0973,60.1965,90974.0
2025-03-26 10:50:00,60.7,60.93,60.66,60.68,99664.0,60.1965,60.4246,60.1568,60.1767,99664.0
2025-03-26 11:00:00,60.68,60.87,60.67,60.85,126252.0,60.1767,60.3651,60.1668,60.3453,126252.0
2025-03-26 11:10:00,60.84,60.84,60.68,60.71,78697.0,60.3354,60.3354,60.1767,60.2064,78697.0
2025-03-26 11:20:00,60.72,60.73,60.58,60.64,84247.0,60.2164,60.2263,60.0775,60.137,84247.0
2025-03-26 11:30:00,60.64,60.67,60.5,60.5,80061.0,60.137,60.1668,59.9982,59.9982,80061.0
2025-03-26 11:40:00,60.51,60.53,60.36,60.42,117170.0,60.0081,60.0279,59.8593,59.9188,117170.0
2025-03-26 11:50:00,60.42,60.45,60.22,60.31,112938.0,59.9188,59.9486,59.7205,59.8098,112938.0
2025-03-26 12:00:00,60.3,60.38,60.17,60.17,77669.0,59.7998,59.8792,59.6709,59.6709,77669.0
2025-03-26 12:10:00,60.17,60.27,60.09,60.13,200892.0,59.6709,59.7701,59.5916,59.6312,200892.0
2025-03-26 12:20:00,60.13,60.29,60.08,60.28,110772.0,59.6312,59.7899,59.5817,59.78,110772.0
2025-03-26 12:30:00,60.28,60.29,60.1,60.18,140487.0,59.78,59.7899,59.6015,59.6808,140487.0
2025-03-26 12:40:00,60.18,60.31,60.16,60.3,112038.0,59.6808,59.8098,59.661,59.7998,112038.0
2025-03-26 12:50:00,60.3,60.36,60.27,60.3,52333.0,59.7998,59.8593,59.7701,59.7998,52333.0
2025-03-26 13:00:00,60.29,60.35,60.25,60.34,57929.0,59.7899,59.8494,59.7502,59.8395,57929.0
2025-03-26 13:10:00,60.34,60.44,60.31,60.34,116942.0,59.8395,59.9387,59.8098,59.8395,116942.0
2025-03-26 13:20:00,60.34,60.37,60.15,60.21,138150.0,59.8395,59.8693,59.6511,59.7106,138150.0
2025-03-26 13:30:00,60.21,60.21,59.96,59.98,342872.0,59.7106,59.7106,59.4627,59.4825,342872.0
2025-03-26 13:40:00,59.98,60.16,59.92,59.98,146301.0,59.4825,59.661,59.423,59.4825,146301.0
2025-03-26 13:50:00,59.98,60.01,59.88,59.89,182178.0,59.4825,59.5122,59.3833,59.3932,182178.0
2025-03-26 14:00:00,59.89,59.98,59.87,59.91,92016.0,59.3932,59.4825,59.3734,59.4131,92016.0
2025-03-26 14:10:00,59.92,60.0,59.91,59.95,73678.0,59.423,59.5023,59.4131,59.4527,73678.0
2025-03-26 14:20:00,59.95,60.02,59.92,59.96,174648.0,59.4527,59.5222,59.423,59.4627,174648.0
2025-03-26 14:30:00,59.95,60.01,59.93,59.97,78608.0,59.4527,59.5122,59.4329,59.4726,78608.0
2025-03-26 14:40:00,59.97,59.98,59.64,59.75,80448.0,59.4726,59.4825,59.1453,59.2544,80448.0
2025-03-26 14:50:00,59.76,59.79,59.69,59.71,63517.0,59.2643,59.2941,59.1949,59.2147,63517.0
2025-03-26 15:00:00,59.71,59.89,59.71,59.84,116663.0,59.2147,59.3932,59.2147,59.3436,116663.0
2025-03-26 15:10:00,59.84,59.92,59.78,59.91,98741.0,59.3436,59.423,59.2841,59.4131,98741.0
2025-03-26 15:20:00,59.91,60.0,59.83,59.84,181740.0,59.4131,59.5023,59.3337,59.3436,181740.0
2025-03-26 15:30:00,59.85,60.0,59.83,59.98,194108.0,59.3536,59.5023,59.3337,59.4825,194108.0
2025-03-26 15:40:00,59.98,60.15,59.94,60.14,231177.0,59.4825,59.6511,59.4428,59.6412,231177.0
2025-03-26 15:50:00,60.15,60.2,59.89,59.95,512120.0,59.6511,59.7007,59.3932,59.4527,512120.0
2025-03-27 09:30:00,59.75,59.93,59.0,59.14,115770.0,59.2544,59.4329,58.5106,58.6495,115770.0
2025-03-27 09:40:00,59.12,59.57,59.12,59.48,52163.0,58.6296,59.0759,58.6296,58.9866,52163.0
2025-03-27 09:50:00,59.45,59.76,59.42,59.73,132487.0,58.9569,59.2643,58.9271,59.2346,132487.0
2025-03-27 10:00:00,59.76,59.96,59.74,59.79,71267.0,59.2643,59.4627,59.2445,59.2941,71267.0
2025-03-27 10:10:00,59.77,59.83,59.71,59.76,57036.0,59.2742,59.3337,59.2147,59.2643,57036.0
2025-03-27 10:20:00,59.77,59.82,59.55,59.64,52809.0,59.2742,59.3238,59.0561,59.1453,52809.0
2025-03-27 10:30:00,59.64,59.86,59.61,59.76,54090.0,59.1453,59.3635,59.1156,59.2643,54090.0
2025-03-27 10:40:00,59.76,59.93,59.76,59.81,56639.0,59.2643,59.4329,59.2643,59.3139,56639.0
2025-03-27 10:50:00,59.82,59.88,59.75,59.88,56256.0,59.3238,59.3833,59.2544,59.3833,56256.0
2025-03-27 11:00:00,59.87,59.87,59.7,59.75,53781.0,59.3734,59.3734,59.2048,59.2544,53781.0
2025-03-27 11:10:00,59.73,59.89,59.7,59.87,32718.0,59.2346,59.3932,59.2048,59.3734,32718.0
2025-03-27 11:20:00,59.89,59.89,59.75,59.77,40238.0,59.3932,59.3932,59.2544,59.2742,40238.0
2025-03-27 11:30:00,59.76,59.8,59.56,59.59,57698.0,59.2643,59.304,59.066,59.0957,57698.0
2025-03-27 11:40:00,59.58,59.58,59.45,59.45,36489.0,59.0858,59.0858,58.9569,58.9569,36489.0
2025-03-27 11:50:00,59.46,59.57,59.43,59.54,68402.0,58.9668,59.0759,58.9371,59.0461,68402.0
2025-03-27 12:00:00,59.55,59.74,59.5,59.64,67299.0,59.0561,59.2445,59.0065,59.1453,67299.0
2025-03-27 12:10:00,59.64,59.73,59.61,59.67,51579.0,59.1453,59.2346,59.1156,59.1751,51579.0
2025-03-27 12:20:00,59.67,59.75,59.62,59.63,57206.0,59.1751,59.2544,59.1255,59.1354,57206.0
2025-03-27 12:30:00,59.63,59.72,59.59,59.64,49300.0,59.1354,59.2246,59.0957,59.1453,49300.0
2025-03-27 12:40:00,59.64,59.67,59.48,59.49,45874.0,59.1453,59.1751,58.9866,58.9966,45874.0
2025-03-27 12:50:00,59.49,59.49,59.43,59.44,46577.0,58.9966,58.9966,58.9371,58.947,46577.0
2025-03-27 13:00:00,59.44,59.44,59.34,59.36,63898.0,58.947,58.947,58.8478,58.8676,63898.0
2025-03-27 13:10:00,59.36,59.57,59.36,59.48,54819.0,58.8676,59.0759,58.8676,58.9866,54819.0
2025-03-27 13:20:00,59.47,59.53,59.32,59.33,57172.0,58.9767,59.0362,58.828,58.8379,57172.0
2025-03-27 13:30:00,59.33,59.43,59.32,59.38,60108.0,58.8379,58.9371,58.828,58.8875,60108.0
2025-03-27 13:40:00,59.38,59.51,59.37,59.43,73381.0,58.8875,59.0164,58.8775,58.9371,73381.0
2025-03-27 13:50:00,59.44,59.48,59.29,59.31,48663.0,58.947,58.9866,58.7982,58.818,48663.0
2025-03-27 14:00:00,59.31,59.51,59.31,59.48,50939.0,58.818,59.0164,58.818,58.9866,50939.0
2025-03-27 14:10:00,59.49,59.53,59.44,59.49,43071.0,58.9966,59.0362,58.947,58.9966,43071.0
2025-03-27 14:20:00,59.5,59.54,59.38,59.38,47963.0,59.0065,59.0461,58.8875,58.8875,47963.0
2025-03-27 14:30:00,59.38,59.43,59.32,59.41,44535.0,58.8875,58.9371,58.828,58.9172,44535.0
2025-03-27 14:40:00,59.41,59.47,59.32,59.34,55822.0,58.9172,58.9767,58.828,58.8478,55822.0
2025-03-27 14:50:00,59.34,59.4,59.11,59.12,58393.0,58.8478,58.9073,58.6197,58.6296,58393.0
2025-03-27 15:00:00,59.12,59.36,59.12,59.36,53821.0,58.6296,58.8676,58.6296,58.8676,53821.0
2025-03-27 15:10:00,59.36,59.53,59.34,59.51,50830.0,58.8676,59.0362,58.8478,59.0164,50830.0
2025-03-27 15:20:00,59.52,59.66,59.52,59.6,94532.0,59.0263,59.1651,59.0263,59.1056,94532.0
2025-03-27 15:30:00,59.6,59.62,59.52,59.55,115627.0,59.1056,59.1255,59.0263,59.0561,115627.0
2025-03-27 15:40:00,59.55,59.66,59.47,59.64,136179.0,59.0561,59.1651,58.9767,59.1453,136179.0
2025-03-27 15:50:00,59.64,59.69,59.4,59.42,567365.0,59.1453,59.1949,58.9073,58.9271,567365.0
2025-03-28 09:30:00,59.36,59.36,58.67,59.19,199132.0,58.8676,58.8676,58.1834,58.699,199132.0
2025-03-28 09:40:00,59.19,59.2,59.02,59.13,75027.0,58.699,58.709,58.5305,58.6395,75027.0
2025-03-28 09:50:00,59.13,59.3,59.06,59.22,67193.0,58.6395,58.8081,58.5701,58.7288,67193.0
2025-03-28 10:00:00,59.21,59.29,58.83,58.9,73878.0,58.7189,58.7982,58.342,58.4114,73878.0
2025-03-28 10:10:00,58.9,58.96,58.82,58.94,47743.0,58.4114,58.4709,58.3321,58.4511,47743.0
2025-03-28 10:20:00,58.95,59.13,58.89,58.9,67293.0,58.461,58.6395,58.4015,58.4114,67293.0
2025-03-28 10:30:00,58.9,59.1,58.9,59.03,144842.0,58.4114,58.6098,58.4114,58.5404,144842.0
2025-03-28 10:40:00,59.05,59.23,59.02,59.05,97133.0,58.5602,58.7387,58.5305,58.5602,97133.0
2025-03-28 10:50:00,59.04,59.21,59.02,59.17,67492.0,58.5503,58.7189,58.5305,58.6792,67492.0
2025-03-28 11:00:00,59.17,59.29,59.06,59.17,43418.0,58.6792,58.7982,58.5701,58.6792,43418.0
2025-03-28 11:10:00,59.19,59.28,59.13,59.2,142223.0,58.699,58.7883,58.6395,58.709,142223.0
2025-03-28 11:20:00,59.2,59.26,59.11,59.25,98159.0,58.709,58.7685,58.6197,58.7585,98159.0
2025-03-28 11:30:00,59.25,59.27,59.18,59.23,82353.0,58.7585,58.7784,58.6891,58.7387,82353.0
2025-03-28 11:40:00,59.23,59.25,59.02,59.13,81182.0,58.7387,58.7585,58.5305,58.6395,81182.0
2025-03-28 11:50:00,59.14,59.17,59.09,59.1,125316.0,58.6495,58.6792,58.5999,58.6098,125316.0
2025-03-28 12:00:00,59.1,59.17,59.07,59.09,49302.0,58.6098,58.6792,58.58,58.5999,49302.0
2025-03-28 12:10:00,59.1,59.14,58.95,58.99,59260.0,58.6098,58.6495,58.461,58.5007,59260.0
2025-03-28 12:20:00,58.99,59.07,58.97,59.0,52561.0,58.5007,58.58,58.4809,58.5106,52561.0
2025-03-28 12:30:00,59.0,59.16,59.0,59.11,47513.0,58.5106,58.6693,58.5106,58.6197,47513.0
2025-03-28 12:40:00,59.09,59.15,59.06,59.09,55673.0,58.5999,58.6594,58.5701,58.5999,55673.0
2025-03-28 12:50:00,59.09,59.13,58.97,59.0,34676.0,58.5999,58.6395,58.4809,58.5106,34676.0
2025-03-28 13:00:00,59.0,59.01,58.87,58.92,36269.0,58.5106,58.5205,58.3817,58.4313,36269.0
2025-03-28 13:10:00,58.92,59.07,58.9,59.02,56273.0,58.4313,58.58,58.4114,58.5305,56273.0
2025-03-28 13:20:00,59.02,59.06,58.96,59.0,34757.0,58.5305,58.5701,58.4709,58.5106,34757.0
2025-03-28 13:30:00,59.0,59.01,58.9,58.94,52051.0,58.5106,58.5205,58.4114,58.4511,52051.0
2025-03-28 13:40:00,58.94,59.0,58.9,58.95,34523.0,58.4511,58.5106,58.4114,58.461,34523.0
2025-03-28 13:50:00,58.96,59.06,58.94,59.05,53584.0,58.4709,58.5701,58.4511,58.5602,53584.0
2025-03-28 14:00:00,59.04,59.11,59.01,59.06,59284.0,58.5503,58.6197,58.5205,58.5701,59284.0
2025-03-28 14:10:00,59.06,59.17,59.06,59.16,53878.0,58.5701,58.6792,58.5701,58.6693,53878.0
2025-03-28 14:20:00,59.17,59.21,59.13,59.14,42805.0,58.6792,58.7189,58.6395,58.6495,42805.0
2025-03-28 14:30:00,59.14,59.16,59.04,59.04,58626.0,58.6495,58.6693,58.5503,58.5503,58626.0
2025-03-28 14:40:00,59.04,59.11,59.01,59.05,43585.0,58.5503,58.6197,58.5205,58.5602,43585.0
2025-03-28 14:50:00,59.06,59.18,58.96,59.16,112511.0,58.5701,58.6891,58.4709,58.6693,112511.0
2025-03-28 15:00:00,59.16,59.32,59.15,59.31,40046.0,58.6693,58.828,58.6594,58.818,40046.0
2025-03-28 15:10:00,59.33,59.41,59.24,59.41,65573.0,58.8379,58.9172,58.7486,58.9172,65573.0
2025-03-28 15:20:00,59.41,59.42,59.24,59.24,87042.0,58.9172,58.9271,58.7486,58.7486,87042.0
2025-03-28 15:30:00,59.25,59.37,59.19,59.33,129568.0,58.7585,58.8775,58.699,58.8379,129568.0
2025-03-28 15:40:00,59.33,59.47,59.28,59.43,210948.0,58.8379,58.9767,58.7883,58.9371,210948.0
2025-03-28 15:50:00,59.45,59.48,59.16,59.2,523532.0,58.9569,58.9866,58.6693,58.709,523532.0
2025-03-31 09:30:00,58.7,59.43,58.63,59.13,233666.0,58.2131,58.9371,58.1437,58.6395,233666.0
2025-03-31 09:40:00,59.09,59.12,58.6,58.77,68030.0,58.5999,58.6296,58.1139,58.2825,68030.0
2025-03-31 09:50:00,58.8,59.31,58.78,59.24,81939.0,58.3123,58.818,58.2924,58.7486,81939.0
2025-03-31 10:00:00,59.27,59.63,59.25,59.57,125418.0,58.7784,59.1354,58.7585,59.0759,125418.0
2025-03-31 10:10:00,59.57,59.8,59.56,59.63,69236.0,59.0759,59.304,59.066,59.1354,69236.0
2025-03-31 10:20:00,59.63,59.84,59.58,59.76,117306.0,59.1354,59.3436,59.0858,59.2643,117306.0
2025-03-31 10:30:00,59.77,59.92,59.72,59.92,180844.0,59.2742,59.423,59.2246,59.423,180844.0
2025-03-31 10:40:00,59.9,59.93,59.7,59.8,120708.0,59.4032,59.4329,59.2048,59.304,120708.0
2025-03-31 10:50:00,59.81,59.87,59.71,59.79,97435.0,59.3139,59.3734,59.2147,59.2941,97435.0
2025-03-31 11:00:00,59.8,59.81,59.64,59.73,45827.0,59.304,59.3139,59.1453,59.2346,45827.0
2025-03-31 11:10:00,59.74,59.75,59.5,59.63,47584.0,59.2445,59.2544,59.0065,59.1354,47584.0
2025-03-31 11:20:00,59.63,59.64,59.39,59.4,46364.0,59.1354,59.1453,58.8974,58.9073,46364.0
2025-03-31 11:30:00,59.4,59.42,59.27,59.27,48156.0,58.9073,58.9271,58.7784,58.7784,48156.0
2025-03-31 11:40:00,59.27,59.44,59.15,59.42,135614.0,58.7784,58.947,58.6594,58.9271,135614.0
2025-03-31 11:50:00,59.43,59.49,59.28,59.29,113788.0,58.9371,58.9966,58.7883,58.7982,113788.0
2025-03-31 12:00:00,59.29,59.39,59.28,59.3,52301.0,58.7982,58.8974,58.7883,58.8081,52301.0
2025-03-31 12:10:00,59.31,59.35,59.17,59.35,51162.0,58.818,58.8577,58.6792,58.8577,51162.0
2025-03-31 12:20:00,59.35,59.46,59.27,59.44,80279.0,58.8577,58.9668,58.7784,58.947,80279.0
2025-03-31 12:30:00,59.45,59.57,59.43,59.53,55905.0,58.9569,59.0759,58.9371,59.0362,55905.0
2025-03-31 12:40:00,59.53,59.59,59.46,59.48,35203.0,59.0362,59.0957,58.9668,58.9866,35203.0
2025-03-31 12:50:00,59.48,59.5,59.32,59.36,34305.0,58.9866,59.0065,58.828,58.8676,34305.0
2025-03-31 13:00:00,59.36,59.4,59.31,59.36,37606.0,58.8676,58.9073,58.818,58.8676,37606.0
2025-03-31 13:10:00,59.37,59.49,59.3,59.3,111151.0,58.8775,58.9966,58.8081,58.8081,111151.0
2025-03-31 13:20:00,59.3,59.34,59.04,59.08,82669.0,58.8081,58.8478,58.5503,58.59,82669.0
2025-03-31 13:30:00,59.07,59.35,59.06,59.3,54854.0,58.58,58.8577,58.5701,58.8081,54854.0
2025-03-31 13:40:00,59.3,59.32,59.08,59.15,78142.0,58.8081,58.828,58.59,58.6594,78142.0
2025-03-31 13:50:00,59.16,59.3,59.15,59.21,39575.0,58.6693,58.8081,58.6594,58.7189,39575.0
2025-03-31 14:00:00,59.2,59.47,59.16,59.46,49063.0,58.709,58.9767,58.6693,58.9668,49063.0
2025-03-31 14:10:00,59.46,59.57,59.39,59.43,107784.0,58.9668,59.0759,58.8974,58.9371,107784.0
2025-03-31 14:20:00,59.43,59.49,59.35,59.4,70314.0,58.9371,58.9966,58.8577,58.9073,70314.0
2025-03-31 14:30:00,59.41,59.6,59.4,59.52,108660.0,58.9172,59.1056,58.9073,59.0263,108660.0
2025-03-31 14:40:00,59.53,59.7,59.48,59.52,143569.0,59.0362,59.2048,58.9866,59.0263,143569.0
2025-03-31 14:50:00,59.52,59.6,59.43,59.46,110163.0,59.0263,59.1056,58.9371,58.9668,110163.0
2025-03-31 15:00:00,59.45,59.59,59.41,59.54,152270.0,58.9569,59.0957,58.9172,59.0461,152270.0
2025-03-31 15:10:00,59.54,59.71,59.53,59.69,100328.0,59.0461,59.2147,59.0362,59.1949,100328.0
2025-03-31 15:20:00,59.69,59.8,59.41,59.47,138750.0,59.1949,59.304,58.9172,58.9767,138750.0
2025-03-31 15:30:00,59.45,59.71,59.43,59.68,250736.0,58.9569,59.2147,58.9371,59.185,250736.0
2025-03-31 15:40:00,59.69,59.99,59.69,59.75,193330.0,59.1949,59.4924,59.1949,59.2544,193330.0
2025-03-31 15:50:00,59.76,59.81,59.53,59.75,504139.0,59.2643,59.3139,59.0362,59.2544,504139.0
2025-04-01 09:30:00,59.53,59.66,59.16,59.53,195400.0,59.0362,59.1651,58.6693,59.0362,195400.0
2025-04-01 09:40:00,59.53,59.84,59.49,59.77,74791.0,59.0362,59.3436,58.9966,59.2742,74791.0
2025-04-01 09:50:00,59.79,60.07,59.65,59.77,173402.0,59.2941,59.5717,59.1552,59.2742,173402.0
2025-04-01 10:00:00,59.77,59.91,59.41,59.58,153637.0,59.2742,59.4131,58.9172,59.0858,153637.0
2025-04-01 10:10:00,59.58,59.59,59.27,59.35,67715.0,59.0858,59.0957,58.7784,58.8577,67715.0
2025-04-01 10:20:00,59.36,59.55,59.29,59.43,76421.0,58.8676,59.0561,58.7982,58.9371,76421.0
2025-04-01 10:30:00,59.41,59.68,59.4,59.57,57245.0,58.9172,59.185,58.9073,59.0759,57245.0
2025-04-01 10:40:00,59.55,59.78,59.5,59.71,48656.0,59.0561,59.2841,59.0065,59.2147,48656.0
2025-04-01 10:50:00,59.7,60.01,59.7,60.01,85078.0,59.2048,59.5122,59.2048,59.5122,85078.0
2025-04-01 11:00:00,60.0,60.2,59.91,60.2,67635.0,59.5023,59.7007,59.4131,59.7007,67635.0
2025-04-01 11:10:00,60.2,60.35,60.14,60.27,66826.0,59.7007,59.8494,59.6412,59.7701,66826.0
2025-04-01 11:20:00,60.27,60.34,60.18,60.29,177426.0,59.7701,59.8395,59.6808,59.7899,177426.0
2025-04-01 11:30:00,60.28,60.3,60.09,60.16,74720.0,59.78,59.7998,59.5916,59.661,74720.0
2025-04-01 11:40:00,60.15,60.3,60.1,60.26,55414.0,59.6511,59.7998,59.6015,59.7602,55414.0
2025-04-01 11:50:00,60.27,60.44,60.25,60.42,61246.0,59.7701,59.9387,59.7502,59.9188,61246.0
2025-04-01 12:00:00,60.42,60.49,60.36,60.48,64573.0,59.9188,59.9883,59.8593,59.9783,64573.0
2025-04-01 12:10:00,60.47,60.59,60.45,60.56,53774.0,59.9684,60.0874,59.9486,60.0577,53774.0
2025-04-01 12:20:00,60.55,60.57,60.33,60.33,66400.0,60.0478,60.0676,59.8296,59.8296,66400.0
2025-04-01 12:30:00,60.33,60.38,60.21,60.24,83048.0,59.8296,59.8792,59.7106,59.7403,83048.0
2025-04-01 12:40:00,60.23,60.34,60.23,60.33,39795.0,59.7304,59.8395,59.7304,59.8296,39795.0
2025-04-01 12:50:00,60.32,60.43,60.31,60.35,33868.0,59.8197,59.9288,59.8098,59.8494,33868.0
2025-04-01 13:00:00,60.35,60.43,60.2,60.21,46048.0,59.8494,59.9288,59.7007,59.7106,46048.0
2025-04-01 13:10:00,60.2,60.28,60.15,60.15,81222.0,59.7007,59.78,59.6511,59.6511,81222.0
2025-04-01 13:20:00,60.16,60.23,60.11,60.12,31625.0,59.661,59.7304,59.6114,59.6213,31625.0
2025-04-01 13:30:00,60.11,60.16,60.05,60.07,49103.0,59.6114,59.661,59.5519,59.5717,49103.0
2025-04-01 13:40:00,60.08,60.15,60.05,60.15,95881.0,59.5817,59.6511,59.5519,59.6511,95881.0
2025-04-01 13:50:00,60.15,60.24,60.12,60.14,56013.0,59.6511,59.7403,59.6213,59.6412,56013.0
2025-04-01 14:00:00,60.15,60.17,59.99,60.0,48494.0,59.6511,59.6709,59.4924,59.5023,48494.0
2025-04-01 14:10:00,60.0,60.05,59.95,59.97,40116.0,59.5023,59.5519,59.4527,59.4726,40116.0
2025-04-01 14:20:00,59.97,60.02,59.94,59.98,40251.0,59.4726,59.5222,59.4428,59.4825,40251.0
2025-04-01 14:30:00,60.0,60.02,59.91,59.93,54948.0,59.5023,59.5222,59.4131,59.4329,54948.0
2025-04-01 14:40:00,59.93,60.03,59.88,59.89,63664.0,59.4329,59.5321,59.3833,59.3932,63664.0
2025-04-01 14:50:00,59.88,59.95,59.82,59.95,66837.0,59.3833,59.4527,59.3238,59.4527,66837.0
2025-04-01 15:00:00,59.95,59.99,59.91,59.95,115499.0,59.4527,59.4924,59.4131,59.4527,115499.0
2025-04-01 15:10:00,59.94,60.14,59.93,60.11,109732.0,59.4428,59.6412,59.4329,59.6114,109732.0
2025-04-01 15:20:00,60.11,60.29,60.08,60.22,61647.0,59.6114,59.7899,59.5817,59.7205,61647.0
2025-04-01 15:30:00,60.21,60.45,60.19,60.38,78261.0,59.7106,59.9486,59.6907,59.8792,78261.0
2025-04-01 15:40:00,60.38,60.52,60.36,60.51,83246.0,59.8792,60.018,59.8593,60.0081,83246.0
2025-04-01 15:50:00,60.52,60.61,60.4,60.57,430332.0,60.018,60.1073,59.899,60.0676,430332.0
2025-04-02 09:30:00,59.91,60.56,59.91,60.5,104159.0,59.4131,60.0577,59.4131,59.9982,104159.0
2025-04-02 09:40:00,60.45,60.75,60.25,60.36,77843.0,59.9486,60.2461,59.7502,59.8593,77843.0
2025-04-02 09:50:00,60.36,60.62,60.31,60.55,75823.0,59.8593,60.1172,59.8098,60.0478,75823.0
2025-04-02 10:00:00,60.5,60.9,60.47,60.85,130074.0,59.9982,60.3949,59.9684,60.3453,130074.0
2025-04-02 10:10:00,60.85,61.12,60.77,61.11,95078.0,60.3453,60.613,60.2659,60.6031,95078.0
2025-04-02 10:20:00,61.12,61.23,60.96,61.21,71830.0,60.613,60.7221,60.4544,60.7023,71830.0
2025-04-02 10:30:00,61.21,61.27,61.11,61.22,94914.0,60.7023,60.7618,60.6031,60.7122,94914.0
2025-04-02 10:40:00,61.2,61.33,61.18,61.31,86696.0,60.6924,60.8213,60.6725,60.8015,86696.0
2025-04-02 10:50:00,61.32,61.43,61.32,61.4,99138.0,60.8114,60.9205,60.8114,60.8907,99138.0
2025-04-02 11:00:00,61.4,61.43,61.24,61.33,104960.0,60.8907,60.9205,60.732,60.8213,104960.0
2025-04-02 11:10:00,61.34,61.63,61.33,61.54,311657.0,60.8312,61.1188,60.8213,61.0295,311657.0
2025-04-02 11:20:00,61.54,61.64,61.46,61.5,84304.0,61.0295,61.1287,60.9502,60.9899,84304.0
2025-04-02 11:30:00,61.49,61.61,61.45,61.61,90373.0,60.98,61.099,60.9403,61.099,90373.0
2025-04-02 11:40:00,61.61,61.62,61.34,61.38,127655.0,61.099,61.1089,60.8312,60.8709,127655.0
2025-04-02 11:50:00,61.38,61.4,61.2,61.25,59570.0,60.8709,60.8907,60.6924,60.742,59570.0
2025-04-02 12:00:00,61.24,61.3,61.08,61.15,59708.0,60.732,60.7915,60.5734,60.6428,59708.0
2025-04-02 12:10:00,61.15,61.32,61.15,61.27,58278.0,60.6428,60.8114,60.6428,60.7618,58278.0
2025-04-02 12:20:00,61.27,61.39,61.25,61.38,53706.0,60.7618,60.8808,60.742,60.8709,53706.0
2025-04-02 12:30:00,61.38,61.42,61.34,61.42,113109.0,60.8709,60.9105,60.8312,60.9105,113109.0
2025-04-02 12:40:00,61.43,61.51,61.37,61.5,161152.0,60.9205,60.9998,60.861,60.9899,161152.0
2025-04-02 12:50:00,61.5,61.59,61.44,61.45,109929.0,60.9899,61.0791,60.9304,60.9403,109929.0
2025-04-02 13:00:00,61.46,61.5,61.33,61.39,72143.0,60.9502,60.9899,60.8213,60.8808,72143.0
2025-04-02 13:10:00,61.4,61.57,61.38,61.45,76270.0,60.8907,61.0593,60.8709,60.9403,76270.0
2025-04-02 13:20:00,61.45,61.55,61.38,61.51,45774.0,60.9403,61.0395,60.8709,60.9998,45774.0
2025-04-02 13:30:00,61.51,61.55,61.37,61.4,53612.0,60.9998,61.0395,60.861,60.8907,53612.0
2025-04-02 13:40:00,61.4,61.42,61.22,61.23,48127.0,60.8907,60.9105,60.7122,60.7221,48127.0
2025-04-02 13:50:00,61.23,61.3,61.16,61.27,42948.0,60.7221,60.7915,60.6527,60.7618,42948.0
2025-04-02 14:00:00,61.26,61.38,61.24,61.27,50588.0,60.7519,60.8709,60.732,60.7618,50588.0
2025-04-02 14:10:00,61.26,61.32,61.23,61.25,41070.0,60.7519,60.8114,60.7221,60.742,41070.0
2025-04-02 14:20:00,61.26,61.29,61.12,61.13,34121.0,60.7519,60.7816,60.613,60.6229,34121.0
2025-04-02 14:30:00,61.12,61.31,61.11,61.3,31669.0,60.613,60.8015,60.6031,60.7915,31669.0
2025-04-02 14:40:00,61.31,61.38,61.28,61.32,63322.0,60.8015,60.8709,60.7717,60.8114,63322.0
2025-04-02 14:50:00,61.33,61.33,61.08,61.08,66357.0,60.8213,60.8213,60.5734,60.5734,66357.0
2025-04-02 15:00:00,61.09,61.31,61.09,61.28,73976.0,60.5833,60.8015,60.5833,60.7717,73976.0
2025-04-02 15:10:00,61.27,61.28,61.16,61.19,63931.0,60.7618,60.7717,60.6527,60.6825,63931.0
2025-04-02 15:20:00,61.2,61.26,61.19,61.22,105006.0,60.6924,60.7519,60.6825,60.7122,105006.0
2025-04-02 15:30:00,61.21,61.43,61.15,61.39,99532.0,60.7023,60.9205,60.6428,60.8808,99532.0
2025-04-02 15:40:00,61.39,61.55,61.36,61.55,110981.0,60.8808,61.0395,60.851,61.0395,110981.0
2025-04-02 15:50:00,61.54,61.65,61.4,61.58,584411.0,61.0295,61.1386,60.8907,61.0692,584411.0
2025-04-03 09:30:00,59.09,60.56,58.48,60.41,257074.0,58.5999,60.0577,57.9949,59.9089,257074.0
2025-04-03 09:40:00,60.31,60.88,60.31,60.64,125257.0,59.8098,60.375,59.8098,60.137,125257.0
2025-04-03 09:50:00,60.64,60.97,60.55,60.56,411365.0,60.137,60.4643,60.0478,60.0577,411365.0
2025-04-03 10:00:00,60.55,60.73,60.22,60.41,294031.0,60.0478,60.2263,59.7205,59.9089,294031.0
2025-04-03 10:10:00,60.4,60.4,59.92,60.01,188773.0,59.899,59.899,59.423,59.5122,188773.0
2025-04-03 10:20:00,60.0,60.02,59.67,59.82,164606.0,59.5023,59.5222,59.1751,59.3238,164606.0
2025-04-03 10:30:00,59.8,60.01,59.61,59.68,192353.0,59.304,59.5122,59.1156,59.185,192353.0
2025-04-03 10:40:00,59.68,59.8,59.42,59.5,195840.0,59.185,59.304,58.9271,59.0065,195840.0
2025-04-03 10:50:00,59.5,59.81,59.46,59.53,205863.0,59.0065,59.3139,58.9668,59.0362,205863.0
2025-04-03 11:00:00,59.53,59.84,59.52,59.78,147150.0,59.0362,59.3436,59.0263,59.2841,147150.0
2025-04-03 11:10:00,59.78,60.31,59.7,60.3,226592.0,59.2841,59.8098,59.2048,59.7998,226592.0
2025-04-03 11:20:00,60.29,60.4,60.12,60.13,131142.0,59.7899,59.899,59.6213,59.6312,131142.0
2025-04-03 11:30:00,60.12,60.22,59.96,60.1,114908.0,59.6213,59.7205,59.4627,59.6015,114908.0
2025-04-03 11:40:00,60.08,60.36,60.08,60.22,96231.0,59.5817,59.8593,59.5817,59.7205,96231.0
2025-04-03 11:50:00,60.22,60.4,60.01,60.21,83667.0,59.7205,59.899,59.5122,59.7106,83667.0
2025-04-03 12:00:00,60.21,60.28,59.84,59.87,77087.0,59.7106,59.78,59.3436,59.3734,77087.0
2025-04-03 12:10:00,59.88,59.89,59.72,59.84,103764.0,59.3833,59.3932,59.2246,59.3436,103764.0
2025-04-03 12:20:00,59.86,60.01,59.75,60.01,121954.0,59.3635,59.5122,59.2544,59.5122,121954.0
2025-04-03 12:30:00,60.05,60.08,59.63,59.7,136085.0,59.5519,59.5817,59.1354,59.2048,136085.0
2025-04-03 12:40:00,59.7,59.94,59.66,59.89,287357.0,59.2048,59.4428,59.1651,59.3932,287357.0
2025-04-03 12:50:00,59.9,59.9,59.57,59.64,84775.0,59.4032,59.4032,59.0759,59.1453,84775.0
2025-04-03 13:00:00,59.64,59.66,59.32,59.33,213541.0,59.1453,59.1651,58.828,58.8379,213541.0
2025-04-03 13:10:00,59.32,59.55,59.3,59.46,135249.0,58.828,59.0561,58.8081,58.9668,135249.0
2025-04-03 13:20:00,59.47,59.55,59.35,59.46,66446.0,58.9767,59.0561,58.8577,58.9668,66446.0
2025-04-03 13:30:00,59.46,59.54,59.39,59.54,91489.0,58.9668,59.0461,58.8974,59.0461,91489.0
2025-04-03 13:40:00,59.55,59.66,59.46,59.66,86610.0,59.0561,59.1651,58.9668,59.1651,86610.0
2025-04-03 13:50:00,59.66,59.67,59.47,59.47,112731.0,59.1651,59.1751,58.9767,58.9767,112731.0
2025-04-03 14:00:00,59.47,59.52,59.08,59.1,125114.0,58.9767,59.0263,58.59,58.6098,125114.0
2025-04-03 14:10:00,59.1,59.21,59.03,59.14,234865.0,58.6098,58.7189,58.5404,58.6495,234865.0
2025-04-03 14:20:00,59.14,59.41,59.13,59.38,110455.0,58.6495,58.9172,58.6395,58.8875,110455.0
2025-04-03 14:30:00,59.38,59.41,59.2,59.22,190029.0,58.8875,58.9172,58.709,58.7288,190029.0
2025-04-03 14:40:00,59.21,59.56,59.18,59.55,215189.0,58.7189,59.066,58.6891,59.0561,215189.0
2025-04-03 14:50:00,59.54,59.56,59.29,59.35,110982.0,59.0461,59.066,58.7982,58.8577,110982.0
2025-04-03 15:00:00,59.35,59.47,59.27,59.35,129791.0,58.8577,58.9767,58.7784,58.8577,129791.0
2025-04-03 15:10:00,59.36,59.39,59.1,59.2,139391.0,58.8676,58.8974,58.6098,58.709,139391.0
2025-04-03 15:20:00,59.21,59.24,59.07,59.16,129853.0,58.7189,58.7486,58.58,58.6693,129853.0
2025-04-03 15:30:00,59.16,59.25,59.0,59.16,202988.0,58.6693,58.7585,58.5106,58.6693,202988.0
2025-04-03 15:40:00,59.16,59.19,58.94,59.0,234918.0,58.6693,58.699,58.4511,58.5106,234918.0
2025-04-03 15:50:00,58.99,59.02,58.85,59.02,867346.0,58.5007,58.5305,58.3619,58.5305,867346.0
2025-04-04 09:30:00,57.06,58.54,56.17,56.2,1025875.0,56.5867,58.0544,55.7041,55.7338,1025875.0
2025-04-04 09:40:00,56.21,56.42,55.8,55.81,282104.0,55.7438,55.952,55.3372,55.3471,282104.0
2025-04-04 09:50:00,55.8,56.03,55.55,55.61,586885.0,55.3372,55.5653,55.0892,55.1487,586885.0
2025-04-04 10:00:00,55.59,55.61,54.81,54.82,522164.0,55.1289,55.1487,54.3554,54.3653,522164.0
2025-04-04 10:10:00,54.82,54.89,54.47,54.57,272591.0,54.3653,54.4347,54.0182,54.1174,272591.0
2025-04-04 10:20:00,54.59,54.74,54.1,54.11,279208.0,54.1372,54.286,53.6513,53.6612,279208.0
2025-04-04 10:30:00,54.08,54.39,53.91,54.13,369390.0,53.6314,53.9389,53.4628,53.681,369390.0
2025-04-04 10:40:00,54.14,54.15,53.54,53.68,230685.0,53.6909,53.7008,53.0959,53.2347,230685.0
2025-04-04 10:50:00,53.68,54.77,53.65,54.58,324624.0,53.2347,54.3157,53.205,54.1273,324624.0
2025-04-04 11:00:00,54.57,55.19,54.56,54.87,272511.0,54.1174,54.7322,54.1074,54.4149,272511.0
2025-04-04 11:10:00,54.87,55.59,54.73,55.4,333910.0,54.4149,55.1289,54.276,54.9405,333910.0
2025-04-04 11:20:00,55.41,55.68,55.23,55.35,339189.0,54.9504,55.2182,54.7719,54.8909,339189.0
2025-04-04 11:30:00,55.35,55.55,55.11,55.25,318188.0,54.8909,55.0892,54.6529,54.7917,318188.0
2025-04-04 11:40:00,55.26,55.48,55.0,55.22,223006.0,54.8016,55.0198,54.5438,54.762,223006.0
2025-04-04 11:50:00,55.2,55.26,54.66,54.73,185518.0,54.7421,54.8016,54.2066,54.276,185518.0
2025-04-04 12:00:00,54.73,55.06,54.63,54.71,157284.0,54.276,54.6033,54.1769,54.2562,157284.0
2025-04-04 12:10:00,54.72,54.96,54.42,54.44,112123.0,54.2661,54.5041,53.9686,53.9884,112123.0
2025-04-04 12:20:00,54.46,54.66,54.43,54.58,371918.0,54.0083,54.2066,53.9785,54.1273,371918.0
2025-04-04 12:30:00,54.58,54.89,54.47,54.83,185047.0,54.1273,54.4347,54.0182,54.3752,185047.0
2025-04-04 12:40:00,54.82,55.03,54.63,54.68,289628.0,54.3653,54.5735,54.1769,54.2264,289628.0
2025-04-04 12:50:00,54.67,54.95,54.57,54.63,292312.0,54.2165,54.4942,54.1174,54.1769,292312.0
2025-04-04 13:00:00,54.62,54.93,54.6,54.78,107880.0,54.1669,54.4744,54.1471,54.3256,107880.0
2025-04-04 13:10:00,54.78,54.83,54.31,54.46,158656.0,54.3256,54.3752,53.8595,54.0083,158656.0
2025-04-04 13:20:00,54.47,54.8,54.41,54.58,163822.0,54.0182,54.3455,53.9587,54.1273,163822.0
2025-04-04 13:30:00,54.56,55.24,54.39,54.94,346691.0,54.1074,54.7818,53.9389,54.4843,346691.0
2025-04-04 13:40:00,54.94,55.46,54.87,55.42,291910.0,54.4843,55.0,54.4149,54.9603,291910.0
2025-04-04 13:50:00,55.41,55.43,55.18,55.32,219536.0,54.9504,54.9702,54.7223,54.8611,219536.0
2025-04-04 14:00:00,55.31,55.55,54.74,54.87,250581.0,54.8512,55.0892,54.286,54.4149,250581.0
2025-04-04 14:10:00,54.87,54.88,54.3,54.43,179639.0,54.4149,54.4248,53.8496,53.9785,179639.0
2025-04-04 14:20:00,54.44,54.5,54.3,54.38,150020.0,53.9884,54.0479,53.8496,53.9289,150020.0
2025-04-04 14:30:00,54.39,54.54,54.17,54.2,241413.0,53.9389,54.0876,53.7207,53.7504,241413.0
2025-04-04 14:40:00,54.18,54.23,53.78,53.98,246473.0,53.7306,53.7802,53.3339,53.5323,246473.0
2025-04-04 14:50:00,53.99,54.1,53.85,53.93,216934.0,53.5422,53.6513,53.4033,53.4827,216934.0
2025-04-04 15:00:00,53.92,54.27,53.79,54.24,220186.0,53.4728,53.8199,53.3438,53.7901,220186.0
2025-04-04 15:10:00,54.24,54.71,54.21,54.58,252693.0,53.7901,54.2562,53.7603,54.1273,252693.0
2025-04-04 15:20:00,54.58,54.96,54.54,54.79,290247.0,54.1273,54.5041,54.0876,54.3355,290247.0
2025-04-04 15:30:00,54.74,55.17,54.67,54.83,360009.0,54.286,54.7124,54.2165,54.3752,360009.0
2025-04-04 15:40:00,54.83,55.04,54.65,54.7,460280.0,54.3752,54.5835,54.1967,54.2463,460280.0
2025-04-04 15:50:00,54.69,54.7,54.28,54.56,1232292.0,54.2364,54.2463,53.8298,54.1074,1232292.0
2025-04-07 09:30:00,52.64,52.75,51.71,51.87,720391.0,52.2034,52.3125,51.2811,51.4398,720391.0
2025-04-07 09:40:00,51.88,53.09,51.58,53.05,316226.0,51.4497,52.6496,51.1522,52.61,316226.0
2025-04-07 09:50:00,53.0,54.48,53.0,54.28,232796.0,52.5604,54.0281,52.5604,53.8298,232796.0
2025-04-07 10:00:00,54.32,54.66,53.84,53.92,238888.0,53.8694,54.2066,53.3934,53.4728,238888.0
2025-04-07 10:10:00,53.91,56.91,53.91,55.86,515321.0,53.4628,56.438,53.4628,55.3967,515321.0
2025-04-07 10:20:00,55.83,55.99,53.98,54.05,264538.0,55.3669,55.5256,53.5323,53.6017,264538.0
2025-04-07 10:30:00,54.07,54.76,53.53,53.58,156565.0,53.6215,54.3058,53.086,53.1356,156565.0
2025-04-07 10:40:00,53.53,54.41,53.53,54.39,132687.0,53.086,53.9587,53.086,53.9389,132687.0
2025-04-07 10:50:00,54.41,55.24,54.28,54.81,139238.0,53.9587,54.7818,53.8298,54.3554,139238.0
2025-04-07 11:00:00,54.75,55.32,54.12,54.18,111049.0,54.2959,54.8611,53.6711,53.7306,111049.0
2025-04-07 11:10:00,54.18,54.5,53.23,53.8,208275.0,53.7306,54.0479,52.7885,53.3537,208275.0
2025-04-07 11:20:00,53.75,54.11,53.27,53.4,180936.0,53.3042,53.6612,52.8281,52.9571,180936.0
2025-04-07 11:30:00,53.41,54.66,53.4,54.51,154752.0,52.967,54.2066,52.9571,54.0579,154752.0
2025-04-07 11:40:00,54.48,55.06,54.48,54.69,124140.0,54.0281,54.6033,54.0281,54.2364,124140.0
2025-04-07 11:50:00,54.73,54.89,54.14,54.16,114556.0,54.276,54.4347,53.6909,53.7108,114556.0
2025-04-07 12:00:00,54.12,54.25,53.91,53.93,87370.0,53.6711,53.8,53.4628,53.4827,87370.0
2025-04-07 12:10:00,53.96,54.09,53.76,54.0,81152.0,53.5124,53.6413,53.3141,53.5521,81152.0
2025-04-07 12:20:00,53.97,54.27,53.73,54.11,112768.0,53.5223,53.8199,53.2843,53.6612,112768.0
2025-04-07 12:30:00,54.09,54.43,54.08,54.13,114856.0,53.6413,53.9785,53.6314,53.681,114856.0
2025-04-07 12:40:00,54.13,54.3,53.67,53.68,105671.0,53.681,53.8496,53.2248,53.2347,105671.0
2025-04-07 12:50:00,53.71,53.94,53.49,53.62,93647.0,53.2645,53.4926,53.0463,53.1752,93647.0
2025-04-07 13:00:00,53.67,54.7,53.67,53.88,135035.0,53.2248,54.2463,53.2248,53.4331,135035.0
2025-04-07 13:10:00,53.88,54.67,53.78,54.49,144961.0,53.4331,54.2165,53.3339,54.038,144961.0
2025-04-07 13:20:00,54.52,54.77,54.28,54.75,116749.0,54.0678,54.3157,53.8298,54.2959,116749.0
2025-04-07 13:30:00,54.73,54.89,54.33,54.83,117008.0,54.276,54.4347,53.8794,54.3752,117008.0
2025-04-07 13:40:00,54.83,55.39,54.53,55.16,156090.0,54.3752,54.9306,54.0777,54.7025,156090.0
2025-04-07 13:50:00,55.13,55.29,54.8,55.28,231727.0,54.6727,54.8314,54.3455,54.8215,231727.0
2025-04-07 14:00:00,55.24,55.49,54.86,55.07,183867.0,54.7818,55.0297,54.405,54.6132,183867.0
2025-04-07 14:10:00,55.06,55.4,54.88,55.34,158739.0,54.6033,54.9405,54.4248,54.881,158739.0
2025-04-07 14:20:00,55.33,55.56,54.81,54.89,141331.0,54.8711,55.0992,54.3554,54.4347,141331.0
2025-04-07 14:30:00,54.86,55.1,54.76,55.08,113270.0,54.405,54.643,54.3058,54.6231,113270.0
2025-04-07 14:40:00,55.08,55.24,54.78,54.99,241565.0,54.6231,54.7818,54.3256,54.5339,241565.0
2025-04-07 14:50:00,54.96,55.0,54.47,54.63,181435.0,54.5041,54.5438,54.0182,54.1769,181435.0
2025-04-07 15:00:00,54.63,55.09,54.48,54.53,159960.0,54.1769,54.633,54.0281,54.0777,159960.0
2025-04-07 15:10:00,54.51,54.93,54.44,54.85,225442.0,54.0579,54.4744,53.9884,54.395,225442.0
2025-04-07 15:20:00,54.84,54.91,54.45,54.55,197085.0,54.3851,54.4545,53.9984,54.0975,197085.0
2025-04-07 15:30:00,54.55,55.27,54.54,54.98,252159.0,54.0975,54.8116,54.0876,54.524,252159.0
2025-04-07 15:40:00,54.97,55.03,54.3,54.59,303065.0,54.514,54.5735,53.8496,54.1372,303065.0
2025-04-07 15:50:00,54.56,54.95,54.53,54.84,744324.0,54.1074,54.4942,54.0777,54.3851,744324.0
2025-04-08 09:30:00,56.8,57.16,56.38,56.86,187783.0,56.3289,56.6859,55.9123,56.3884,187783.0
2025-04-08 09:40:00,56.84,57.01,56.09,56.12,231200.0,56.3685,56.5371,55.6248,55.6545,231200.0
2025-04-08 09:50:00,56.16,56.9,56.0,56.8,158062.0,55.6942,56.428,55.5355,56.3289,158062.0
2025-04-08 10:00:00,56.77,57.25,56.61,57.21,189359.0,56.2991,56.7751,56.1404,56.7355,189359.0
2025-04-08 10:10:00,57.2,57.39,56.81,57.3,163656.0,56.7255,56.914,56.3388,56.8247,163656.0
2025-04-08 10:20:00,57.31,57.43,56.78,56.89,269884.0,56.8346,56.9536,56.309,56.4181,269884.0
2025-04-08 10:30:00,56.88,56.96,56.54,56.74,57774.0,56.4082,56.4875,56.071,56.2694,57774.0
2025-04-08 10:40:00,56.76,56.8,56.12,56.28,335811.0,56.2892,56.3289,55.6545,55.8132,335811.0
2025-04-08 10:50:00,56.3,56.43,56.23,56.27,132432.0,55.833,55.9619,55.7636,55.8033,132432.0
2025-04-08 11:00:00,56.28,56.62,56.22,56.37,89212.0,55.8132,56.1504,55.7537,55.9024,89212.0
2025-04-08 11:10:00,56.4,56.41,55.77,55.97,179424.0,55.9322,55.9421,55.3074,55.5057,179424.0
2025-04-08 11:20:00,55.99,56.15,55.67,55.73,163562.0,55.5256,55.6843,55.2082,55.2677,163562.0
2025-04-08 11:30:00,55.72,56.3,55.69,56.1,204437.0,55.2578,55.833,55.2281,55.6347,204437.0
2025-04-08 11:40:00,56.08,56.29,55.92,55.99,72950.0,55.6148,55.8231,55.4562,55.5256,72950.0
2025-04-08 11:50:00,56.0,56.26,55.75,56.23,71835.0,55.5355,55.7933,55.2876,55.7636,71835.0
2025-04-08 12:00:00,56.21,56.26,55.96,55.97,74273.0,55.7438,55.7933,55.4958,55.5057,74273.0
2025-04-08 12:10:00,55.99,56.21,55.63,55.7,76106.0,55.5256,55.7438,55.1686,55.238,76106.0
2025-04-08 12:20:00,55.68,55.79,55.52,55.77,35378.0,55.2182,55.3272,55.0595,55.3074,35378.0
2025-04-08 12:30:00,55.75,55.83,55.19,55.24,115363.0,55.2876,55.3669,54.7322,54.7818,115363.0
2025-04-08 12:40:00,55.26,55.66,55.1,55.35,143893.0,54.8016,55.1983,54.643,54.8909,143893.0
2025-04-08 12:50:00,55.38,55.52,55.15,55.16,89740.0,54.9206,55.0595,54.6926,54.7025,89740.0
2025-04-08 13:00:00,55.16,55.35,54.8,54.84,58293.0,54.7025,54.8909,54.3455,54.3851,58293.0
2025-04-08 13:10:00,54.83,54.97,54.68,54.76,82596.0,54.3752,54.514,54.2264,54.3058,82596.0
2025-04-08 13:20:00,54.73,54.79,54.39,54.48,58382.0,54.276,54.3355,53.9389,54.0281,58382.0
2025-04-08 13:30:00,54.46,55.08,54.44,54.84,108339.0,54.0083,54.6231,53.9884,54.3851,108339.0
2025-04-08 13:40:00,54.87,55.37,54.87,54.94,65949.0,54.4149,54.9107,54.4149,54.4843,65949.0
2025-04-08 13:50:00,54.95,55.3,54.86,55.25,55287.0,54.4942,54.8413,54.405,54.7917,55287.0
2025-04-08 14:00:00,55.25,55.43,55.01,55.12,115653.0,54.7917,54.9702,54.5537,54.6628,115653.0
2025-04-08 14:10:00,55.11,55.14,54.87,55.08,181109.0,54.6529,54.6826,54.4149,54.6231,181109.0
2025-04-08 14:20:00,55.06,55.09,54.54,54.61,63201.0,54.6033,54.633,54.0876,54.157,63201.0
2025-04-08 14:30:00,54.63,55.58,54.63,54.8,199063.0,54.1769,55.119,54.1769,54.3455,199063.0
2025-04-08 14:40:00,54.79,54.93,54.52,54.87,121150.0,54.3355,54.4744,54.0678,54.4149,121150.0
2025-04-08 14:50:00,54.86,55.05,54.7,54.73,83049.0,54.405,54.5934,54.2463,54.276,83049.0
2025-04-08 15:00:00,54.73,54.8,54.22,54.23,132996.0,54.276,54.3455,53.7703,53.7802,132996.0
2025-04-08 15:10:00,54.23,54.38,53.81,53.89,163996.0,53.7802,53.9289,53.3637,53.443,163996.0
2025-04-08 15:20:00,53.89,54.38,53.83,54.26,157957.0,53.443,53.9289,53.3835,53.8099,157957.0
2025-04-08 15:30:00,54.24,54.32,53.72,53.79,187560.0,53.7901,53.8694,53.2744,53.3438,187560.0
2025-04-08 15:40:00,53.82,54.08,53.49,53.52,249035.0,53.3736,53.6314,53.0463,53.0761,249035.0
2025-04-08 15:50:00,53.53,54.39,53.53,54.33,711000.0,53.086,53.9389,53.086,53.8794,711000.0
2025-04-09 09:30:00,53.55,54.46,53.27,53.8,277829.0,53.1058,54.0083,52.8281,53.3537,277829.0
2025-04-09 09:40:00,53.82,53.97,53.13,53.3,163830.0,53.3736,53.5223,52.6893,52.8579,163830.0
2025-04-09 09:50:00,53.25,53.59,53.15,53.15,176209.0,52.8083,53.1455,52.7091,52.7091,176209.0
2025-04-09 10:00:00,53.19,53.59,52.67,52.87,128086.0,52.7488,53.1455,52.2331,52.4315,128086.0
2025-04-09 10:10:00,52.83,53.16,52.62,52.74,122456.0,52.3918,52.7191,52.1835,52.3025,122456.0
2025-04-09 10:20:00,52.77,52.86,52.28,52.61,191931.0,52.3323,52.4215,51.8464,52.1736,191931.0
2025-04-09 10:30:00,52.61,52.89,52.5,52.72,211209.0,52.1736,52.4513,52.0645,52.2827,211209.0
2025-04-09 10:40:00,52.72,52.73,52.23,52.27,175431.0,52.2827,52.2926,51.7968,51.8364,175431.0
2025-04-09 10:50:00,52.28,52.36,51.89,51.92,212333.0,51.8464,51.9257,51.4596,51.4893,212333.0
2025-04-09 11:00:00,51.9,52.57,51.89,52.34,199546.0,51.4695,52.134,51.4596,51.9059,199546.0
2025-04-09 11:10:00,52.34,52.6,52.25,52.47,163715.0,51.9059,52.1637,51.8166,52.0348,163715.0
2025-04-09 11:20:00,52.48,52.9,52.41,52.73,152450.0,52.0447,52.4612,51.9753,52.2926,152450.0
2025-04-09 11:30:00,52.7,52.89,52.46,52.5,208758.0,52.2629,52.4513,52.0249,52.0645,208758.0
2025-04-09 11:40:00,52.5,52.89,52.34,52.8,109079.0,52.0645,52.4513,51.9059,52.362,109079.0
2025-04-09 11:50:00,52.8,52.92,52.6,52.7,135535.0,52.362,52.481,52.1637,52.2629,135535.0
2025-04-09 12:00:00,52.7,52.7,52.45,52.64,84137.0,52.2629,52.2629,52.0149,52.2034,84137.0
2025-04-09 12:10:00,52.62,52.91,52.59,52.7,102859.0,52.1835,52.4711,52.1538,52.2629,102859.0
2025-04-09 12:20:00,52.72,52.76,52.56,52.59,131289.0,52.2827,52.3224,52.124,52.1538,131289.0
2025-04-09 12:30:00,52.58,52.62,52.41,52.51,162305.0,52.1439,52.1835,51.9753,52.0744,162305.0
2025-04-09 12:40:00,52.52,52.59,52.36,52.58,97214.0,52.0844,52.1538,51.9257,52.1439,97214.0
2025-04-09 12:50:00,52.59,52.82,52.48,52.56,107902.0,52.1538,52.3819,52.0447,52.124,107902.0
2025-04-09 13:00:00,52.56,53.32,52.53,52.57,240541.0,52.124,52.8777,52.0943,52.134,240541.0
2025-04-09 13:10:00,52.57,53.8,52.11,53.56,419983.0,52.134,53.3537,51.6778,53.1157,419983.0
2025-04-09 13:20:00,53.54,56.58,53.19,55.41,557114.0,53.0959,56.1107,52.7488,54.9504,557114.0
2025-04-09 13:30:00,55.48,56.77,55.16,55.75,283745.0,55.0198,56.2991,54.7025,55.2876,283745.0
2025-04-09 13:40:00,55.62,56.28,55.32,56.02,246265.0,55.1587,55.8132,54.8611,55.5553,246265.0
2025-04-09 13:50:00,56.01,56.73,55.69,56.62,287599.0,55.5454,56.2594,55.2281,56.1504,287599.0
2025-04-09 14:00:00,56.69,57.16,55.58,55.8,201771.0,56.2198,56.6859,55.119,55.3372,201771.0
2025-04-09 14:10:00,55.81,56.78,55.77,56.34,179661.0,55.3471,56.309,55.3074,55.8727,179661.0
2025-04-09 14:20:00,56.35,56.75,55.99,56.41,316877.0,55.8826,56.2793,55.5256,55.9421,316877.0
2025-04-09 14:30:00,56.36,56.7,56.0,56.38,207352.0,55.8925,56.2297,55.5355,55.9123,207352.0
2025-04-09 14:40:00,56.36,56.63,55.82,56.27,260852.0,55.8925,56.1603,55.357,55.8033,260852.0
2025-04-09 14:50:00,56.27,56.68,55.76,55.86,167697.0,55.8033,56.2099,55.2975,55.3967,167697.0
2025-04-09 15:00:00,55.78,56.5,55.7,56.3,211387.0,55.3173,56.0314,55.238,55.833,211387.0
2025-04-09 15:10:00,56.33,56.66,56.2,56.45,173361.0,55.8628,56.19,55.7338,55.9818,173361.0
2025-04-09 15:20:00,56.44,56.84,56.4,56.63,288337.0,55.9719,56.3685,55.9322,56.1603,288337.0
2025-04-09 15:30:00,56.62,56.97,56.33,56.64,324432.0,56.1504,56.4975,55.8628,56.1702,324432.0
2025-04-09 15:40:00,56.62,56.77,56.39,56.62,323328.0,56.1504,56.2991,55.9223,56.1504,323328.0
2025-04-09 15:50:00,56.63,57.0,56.2,56.41,1326717.0,56.1603,56.5272,55.7338,55.9421,1326717.0
2025-04-10 09:30:00,55.35,55.58,54.64,54.81,292123.0,54.8909,55.119,54.1868,54.3554,292123.0
2025-04-10 09:40:00,54.77,55.41,54.66,55.28,112508.0,54.3157,54.9504,54.2066,54.8215,112508.0
2025-04-10 09:50:00,55.25,55.36,54.94,55.05,101043.0,54.7917,54.9008,54.4843,54.5934,101043.0
2025-04-10 10:00:00,55.01,55.5,54.87,55.06,123407.0,54.5537,55.0396,54.4149,54.6033,123407.0
2025-04-10 10:10:00,55.09,55.42,54.83,55.26,275731.0,54.633,54.9603,54.3752,54.8016,275731.0
2025-04-10 10:20:00,55.26,55.55,55.23,55.33,214004.0,54.8016,55.0892,54.7719,54.8711,214004.0
2025-04-10 10:30:00,55.33,55.93,55.33,55.88,142942.0,54.8711,55.4661,54.8711,55.4165,142942.0
2025-04-10 10:40:00,55.88,56.09,55.67,55.71,131819.0,55.4165,55.6248,55.2082,55.2479,131819.0
2025-04-10 10:50:00,55.7,55.84,55.42,55.44,196338.0,55.238,55.3768,54.9603,54.9801,196338.0
2025-04-10 11:00:00,55.44,55.77,55.36,55.73,150660.0,54.9801,55.3074,54.9008,55.2677,150660.0
2025-04-10 11:10:00,55.72,55.81,55.06,55.09,159466.0,55.2578,55.3471,54.6033,54.633,159466.0
2025-04-10 11:20:00,55.09,55.2,54.91,55.0,130313.0,54.633,54.7421,54.4545,54.5438,130313.0
2025-04-10 11:30:00,55.01,55.13,54.87,54.89,158099.0,54.5537,54.6727,54.4149,54.4347,158099.0
2025-04-10 11:40:00,54.89,55.04,54.8,54.85,151111.0,54.4347,54.5835,54.3455,54.395,151111.0
2025-04-10 11:50:00,54.85,54.86,54.47,54.64,217927.0,54.395,54.405,54.0182,54.1868,217927.0
2025-04-10 12:00:00,54.64,54.84,54.32,54.61,140111.0,54.1868,54.3851,53.8694,54.157,140111.0
2025-04-10 12:10:00,54.61,54.74,54.18,54.21,153229.0,54.157,54.286,53.7306,53.7603,153229.0
2025-04-10 12:20:00,54.18,54.18,53.63,53.93,164874.0,53.7306,53.7306,53.1852,53.4827,164874.0
2025-04-10 12:30:00,53.93,54.62,53.92,54.49,101098.0,53.4827,54.1669,53.4728,54.038,101098.0
2025-04-10 12:40:00,54.51,54.61,54.02,54.54,113929.0,54.0579,54.157,53.5719,54.0876,113929.0
2025-04-10 12:50:00,54.54,54.72,54.38,54.61,84161.0,54.0876,54.2661,53.9289,54.157,84161.0
2025-04-10 13:00:00,54.61,55.35,54.39,54.45,147141.0,54.157,54.8909,53.9389,53.9984,147141.0
2025-04-10 13:10:00,54.46,54.46,54.0,54.24,108125.0,54.0083,54.0083,53.5521,53.7901,108125.0
2025-04-10 13:20:00,54.25,54.7,54.05,54.65,81629.0,53.8,54.2463,53.6017,54.1967,81629.0
2025-04-10 13:30:00,54.62,54.85,54.45,54.59,137792.0,54.1669,54.395,53.9984,54.1372,137792.0
2025-04-10 13:40:00,54.61,55.26,54.57,54.97,206317.0,54.157,54.8016,54.1174,54.514,206317.0
2025-04-10 13:50:00,55.0,55.23,54.77,55.06,98832.0,54.5438,54.7719,54.3157,54.6033,98832.0
2025-04-10 14:00:00,55.07,55.53,54.96,54.98,88646.0,54.6132,55.0694,54.5041,54.524,88646.0
2025-04-10 14:10:00,54.98,55.16,54.76,55.05,66217.0,54.524,54.7025,54.3058,54.5934,66217.0
2025-04-10 14:20:00,55.06,55.62,55.06,55.55,65867.0,54.6033,55.1587,54.6033,55.0892,65867.0
2025-04-10 14:30:00,55.54,55.66,55.26,55.37,98513.0,55.0793,55.1983,54.8016,54.9107,98513.0
2025-04-10 14:40:00,55.37,55.64,55.24,55.32,84329.0,54.9107,55.1785,54.7818,54.8611,84329.0
2025-04-10 14:50:00,55.32,55.5,54.92,55.06,112944.0,54.8611,55.0396,54.4645,54.6033,112944.0
2025-04-10 15:00:00,55.08,55.38,54.82,54.89,165341.0,54.6231,54.9206,54.3653,54.4347,165341.0
2025-04-10 15:10:00,54.91,55.13,54.79,55.08,109050.0,54.4545,54.6727,54.3355,54.6231,109050.0
2025-04-10 15:20:00,55.07,55.22,54.57,54.57,91082.0,54.6132,54.762,54.1174,54.1174,91082.0
2025-04-10 15:30:00,54.59,54.96,54.47,54.52,125149.0,54.1372,54.5041,54.0182,54.0678,125149.0
2025-04-10 15:40:00,54.52,54.62,54.19,54.37,171024.0,54.0678,54.1669,53.7405,53.919,171024.0
2025-04-10 15:50:00,54.44,55.17,54.38,55.04,541563.0,53.9884,54.7124,53.9289,54.5835,541563.0
2025-04-11 09:30:00,55.16,55.55,54.9,55.27,140037.0,54.7025,55.0892,54.4446,54.8116,140037.0
2025-04-11 09:40:00,55.18,55.23,54.72,54.97,51056.0,54.7223,54.7719,54.2661,54.514,51056.0
2025-04-11 09:50:00,54.97,55.58,54.81,54.88,205256.0,54.514,55.119,54.3554,54.4248,205256.0
2025-04-11 10:00:00,54.9,55.18,54.57,54.92,86791.0,54.4446,54.7223,54.1174,54.4645,86791.0
2025-04-11 10:10:00,54.94,55.01,54.61,54.64,54590.0,54.4843,54.5537,54.157,54.1868,54590.0
2025-04-11 10:20:00,54.64,54.65,54.19,54.28,94766.0,54.1868,54.1967,53.7405,53.8298,94766.0
2025-04-11 10:30:00,54.25,54.69,54.24,54.54,162305.0,53.8,54.2364,53.7901,54.0876,162305.0
2025-04-11 10:40:00,54.53,55.08,54.51,54.86,211390.0,54.0777,54.6231,54.0579,54.405,211390.0
2025-04-11 10:50:00,54.87,54.88,54.51,54.53,72698.0,54.4149,54.4248,54.0579,54.0777,72698.0
2025-04-11 11:00:00,54.58,55.25,54.51,54.55,146737.0,54.1273,54.7917,54.0579,54.0975,146737.0
2025-04-11 11:10:00,54.54,54.63,54.3,54.44,51170.0,54.0876,54.1769,53.8496,53.9884,51170.0
2025-04-11 11:20:00,54.44,54.56,54.4,54.44,128611.0,53.9884,54.1074,53.9488,53.9884,128611.0
2025-04-11 11:30:00,54.42,54.67,54.4,54.66,114644.0,53.9686,54.2165,53.9488,54.2066,114644.0
2025-04-11 11:40:00,54.68,54.73,54.47,54.62,121418.0,54.2264,54.276,54.0182,54.1669,121418.0
2025-04-11 11:50:00,54.6,54.89,54.54,54.82,119613.0,54.1471,54.4347,54.0876,54.3653,119613.0
2025-04-11 12:00:00,54.82,54.96,54.69,54.85,97927.0,54.3653,54.5041,54.2364,54.395,97927.0
2025-04-11 12:10:00,54.87,55.25,54.85,55.24,73882.0,54.4149,54.7917,54.395,54.7818,73882.0
2025-04-11 12:20:00,55.23,55.26,54.96,55.13,81034.0,54.7719,54.8016,54.5041,54.6727,81034.0
2025-04-11 12:30:00,55.13,55.58,55.13,55.53,61930.0,54.6727,55.119,54.6727,55.0694,61930.0
2025-04-11 12:40:00,55.53,55.73,55.47,55.69,26061.0,55.0694,55.2677,55.0099,55.2281,26061.0
2025-04-11 12:50:00,55.73,55.77,55.55,55.63,48347.0,55.2677,55.3074,55.0892,55.1686,48347.0
2025-04-11 13:00:00,55.63,55.79,55.54,55.59,39607.0,55.1686,55.3272,55.0793,55.1289,39607.0
2025-04-11 13:10:00,55.63,55.68,55.41,55.52,56200.0,55.1686,55.2182,54.9504,55.0595,56200.0
2025-04-11 13:20:00,55.51,55.85,55.5,55.56,38993.0,55.0496,55.3867,55.0396,55.0992,38993.0
2025-04-11 13:30:00,55.58,55.98,55.49,55.92,43163.0,55.119,55.5157,55.0297,55.4562,43163.0
2025-04-11 13:40:00,55.92,56.36,55.92,56.2,90621.0,55.4562,55.8925,55.4562,55.7338,90621.0
2025-04-11 13:50:00,56.17,56.5,56.11,56.27,93293.0,55.7041,56.0314,55.6446,55.8033,93293.0
2025-04-11 14:00:00,56.26,56.34,56.07,56.09,107406.0,55.7933,55.8727,55.6049,55.6248,107406.0
2025-04-11 14:10:00,56.09,56.12,55.98,56.04,30108.0,55.6248,55.6545,55.5157,55.5752,30108.0
2025-04-11 14:20:00,56.07,56.32,55.94,56.28,58761.0,55.6049,55.8528,55.476,55.8132,58761.0
2025-04-11 14:30:00,56.28,56.42,56.18,56.35,69320.0,55.8132,55.952,55.714,55.8826,69320.0
2025-04-11 14:40:00,56.36,56.43,56.27,56.42,65750.0,55.8925,55.9619,55.8033,55.952,65750.0
2025-04-11 14:50:00,56.42,56.42,56.19,56.2,58963.0,55.952,55.952,55.7239,55.7338,58963.0
2025-04-11 15:00:00,56.21,56.47,56.19,56.47,78726.0,55.7438,56.0016,55.7239,56.0016,78726.0
2025-04-11 15:10:00,56.46,56.57,56.33,56.5,96832.0,55.9917,56.1008,55.8628,56.0314,96832.0
2025-04-11 15:20:00,56.5,56.52,56.29,56.45,222664.0,56.0314,56.0512,55.8231,55.9818,222664.0
2025-04-11 15:30:00,56.45,56.49,56.24,56.36,116680.0,55.9818,56.0214,55.7735,55.8925,116680.0
2025-04-11 15:40:00,56.36,56.43,56.29,56.41,154632.0,55.8925,55.9619,55.8231,55.9421,154632.0
2025-04-11 15:50:00,56.44,56.48,56.21,56.37,601692.0,55.9719,56.0115,55.7438,55.9024,601692.0
2025-04-14 09:30:00,57.21,57.6,56.74,57.02,123956.0,56.7355,57.1222,56.2694,56.547,123956.0
2025-04-14 09:40:00,56.98,57.2,56.9,57.02,58853.0,56.5074,56.7255,56.428,56.547,58853.0
2025-04-14 09:50:00,57.02,57.16,56.89,57.15,40397.0,56.547,56.6859,56.4181,56.676,40397.0
2025-04-14 10:00:00,57.14,57.24,56.91,57.16,49844.0,56.666,56.7652,56.438,56.6859,49844.0
2025-04-14 10:10:00,57.16,57.29,56.87,56.93,53451.0,56.6859,56.8148,56.3983,56.4578,53451.0
2025-04-14 10:20:00,56.98,57.16,56.83,57.16,33768.0,56.5074,56.6859,56.3586,56.6859,33768.0
2025-04-14 10:30:00,57.17,57.3,57.08,57.23,100860.0,56.6958,56.8247,56.6065,56.7553,100860.0
2025-04-14 10:40:00,57.19,57.34,56.99,57.31,66683.0,56.7156,56.8644,56.5173,56.8346,66683.0
2025-04-14 10:50:00,57.34,57.54,57.23,57.29,105498.0,56.8644,57.0627,56.7553,56.8148,105498.0
2025-04-14 11:00:00,57.29,57.49,57.25,57.38,55695.0,56.8148,57.0131,56.7751,56.9041,55695.0
2025-04-14 11:10:00,57.36,57.42,57.19,57.29,51300.0,56.8842,56.9437,56.7156,56.8148,51300.0
2025-04-14 11:20:00,57.3,57.41,57.04,57.08,42904.0,56.8247,56.9338,56.5669,56.6065,42904.0
2025-04-14 11:30:00,57.08,57.44,57.03,57.23,42962.0,56.6065,56.9636,56.557,56.7553,42962.0
2025-04-14 11:40:00,57.21,57.22,56.9,56.96,38957.0,56.7355,56.7454,56.428,56.4875,38957.0
2025-04-14 11:50:00,56.97,57.22,56.9,57.05,39658.0,56.4975,56.7454,56.428,56.5768,39658.0
2025-04-14 12:00:00,57.02,57.15,56.94,56.97,29813.0,56.547,56.676,56.4677,56.4975,29813.0
2025-04-14 12:10:00,56.96,57.14,56.8,57.06,55665.0,56.4875,56.666,56.3289,56.5867,55665.0
2025-04-14 12:20:00,57.08,57.15,56.96,57.03,30726.0,56.6065,56.676,56.4875,56.557,30726.0
2025-04-14 12:30:00,57.05,57.21,57.02,57.11,52999.0,56.5768,56.7355,56.547,56.6363,52999.0
2025-04-14 12:40:00,57.11,57.26,57.08,57.12,76383.0,56.6363,56.785,56.6065,56.6462,76383.0
2025-04-14 12:50:00,57.11,57.16,56.93,57.15,60012.0,56.6363,56.6859,56.4578,56.676,60012.0
2025-04-14 13:00:00,57.15,57.59,57.1,57.18,201673.0,56.676,57.1123,56.6264,56.7057,201673.0
2025-04-14 13:10:00,57.17,57.24,57.05,57.2,42709.0,56.6958,56.7652,56.5768,56.7255,42709.0
2025-04-14 13:20:00,57.19,57.52,57.18,57.42,130760.0,56.7156,57.0429,56.7057,56.9437,130760.0
2025-04-14 13:30:00,57.4,57.55,57.32,57.43,32323.0,56.9239,57.0726,56.8446,56.9536,32323.0
2025-04-14 13:40:00,57.4,57.49,57.32,57.44,16814.0,56.9239,57.0131,56.8446,56.9636,16814.0
2025-04-14 13:50:00,57.44,57.56,57.41,57.44,23678.0,56.9636,57.0826,56.9338,56.9636,23678.0
2025-04-14 14:00:00,57.44,57.49,57.42,57.46,21040.0,56.9636,57.0131,56.9437,56.9834,21040.0
2025-04-14 14:10:00,57.46,57.49,57.34,57.42,36054.0,56.9834,57.0131,56.8644,56.9437,36054.0
2025-04-14 14:20:00,57.42,57.5,57.4,57.46,23707.0,56.9437,57.0231,56.9239,56.9834,23707.0
2025-04-14 14:30:00,57.48,57.59,57.44,57.51,41771.0,57.0032,57.1123,56.9636,57.033,41771.0
2025-04-14 14:40:00,57.52,57.59,57.5,57.55,29446.0,57.0429,57.1123,57.0231,57.0726,29446.0
2025-04-14 14:50:00,57.55,57.6,57.48,57.55,48335.0,57.0726,57.1222,57.0032,57.0726,48335.0
2025-04-14 15:00:00,57.54,57.64,57.51,57.63,56018.0,57.0627,57.1619,57.033,57.152,56018.0
2025-04-14 15:10:00,57.63,57.63,57.49,57.51,73194.0,57.152,57.152,57.0131,57.033,73194.0
2025-04-14 15:20:00,57.51,57.59,57.41,57.43,117569.0,57.033,57.1123,56.9338,56.9536,117569.0
2025-04-14 15:30:00,57.43,57.5,57.38,57.4,66524.0,56.9536,57.0231,56.9041,56.9239,66524.0
2025-04-14 15:40:00,57.4,57.56,57.36,57.38,76920.0,56.9239,57.0826,56.8842,56.9041,76920.0
2025-04-14 15:50:00,57.37,57.4,57.18,57.38,555268.0,56.8941,56.9239,56.7057,56.9041,555268.0
2025-04-15 09:30:00,57.64,58.21,57.49,58.12,87162.0,57.1619,57.7272,57.0131,57.6379,87162.0
2025-04-15 09:40:00,58.13,58.63,58.09,58.56,111318.0,57.6478,58.1437,57.6082,58.0743,111318.0
2025-04-15 09:50:00,58.57,58.79,58.49,58.77,79761.0,58.0842,58.3024,58.0048,58.2825,79761.0
2025-04-15 10:00:00,58.77,58.89,58.58,58.8,67306.0,58.2825,58.4015,58.0941,58.3123,67306.0
2025-04-15 10:10:00,58.81,59.06,58.57,58.65,143920.0,58.3222,58.5701,58.0842,58.1635,143920.0
2025-04-15 10:20:00,58.65,58.78,58.45,58.54,80093.0,58.1635,58.2924,57.9652,58.0544,80093.0
2025-04-15 10:30:00,58.57,58.84,58.57,58.61,82128.0,58.0842,58.3519,58.0842,58.1239,82128.0
2025-04-15 10:40:00,58.57,58.84,58.48,58.8,80701.0,58.0842,58.3519,57.9949,58.3123,80701.0
2025-04-15 10:50:00,58.8,58.92,58.7,58.8,62815.0,58.3123,58.4313,58.2131,58.3123,62815.0
2025-04-15 11:00:00,58.83,58.97,58.8,58.85,63876.0,58.342,58.4809,58.3123,58.3619,63876.0
2025-04-15 11:10:00,58.85,58.89,58.77,58.8,86067.0,58.3619,58.4015,58.2825,58.3123,86067.0
2025-04-15 11:20:00,58.82,58.91,58.7,58.71,58343.0,58.3321,58.4214,58.2131,58.223,58343.0
2025-04-15 11:30:00,58.71,58.81,58.68,58.77,40379.0,58.223,58.3222,58.1933,58.2825,40379.0
2025-04-15 11:40:00,58.76,58.81,58.69,58.79,30137.0,58.2726,58.3222,58.2032,58.3024,30137.0
2025-04-15 11:50:00,58.79,58.9,58.72,58.86,27616.0,58.3024,58.4114,58.2329,58.3718,27616.0
2025-04-15 12:00:00,58.84,58.92,58.76,58.82,39847.0,58.3519,58.4313,58.2726,58.3321,39847.0
2025-04-15 12:10:00,58.82,58.88,58.73,58.79,33030.0,58.3321,58.3916,58.2429,58.3024,33030.0
2025-04-15 12:20:00,58.79,58.88,58.76,58.83,36904.0,58.3024,58.3916,58.2726,58.342,36904.0
2025-04-15 12:30:00,58.83,58.91,58.78,58.78,24055.0,58.342,58.4214,58.2924,58.2924,24055.0
2025-04-15 12:40:00,58.79,59.0,58.79,58.94,57747.0,58.3024,58.5106,58.3024,58.4511,57747.0
2025-04-15 12:50:00,58.95,58.96,58.77,58.85,118253.0,58.461,58.4709,58.2825,58.3619,118253.0
2025-04-15 13:00:00,58.83,58.89,58.72,58.79,38078.0,58.342,58.4015,58.2329,58.3024,38078.0
2025-04-15 13:10:00,58.79,58.89,58.78,58.86,78770.0,58.3024,58.4015,58.2924,58.3718,78770.0
2025-04-15 13:20:00,58.88,58.88,58.72,58.82,79601.0,58.3916,58.3916,58.2329,58.3321,79601.0
2025-04-15 13:30:00,58.79,58.84,58.68,58.79,68309.0,58.3024,58.3519,58.1933,58.3024,68309.0
2025-04-15 13:40:00,58.8,58.91,58.76,58.88,139307.0,58.3123,58.4214,58.2726,58.3916,139307.0
2025-04-15 13:50:00,58.88,58.93,58.76,58.89,65524.0,58.3916,58.4412,58.2726,58.4015,65524.0
2025-04-15 14:00:00,58.87,58.97,58.7,58.83,100096.0,58.3817,58.4809,58.2131,58.342,100096.0
2025-04-15 14:10:00,58.83,58.86,58.6,58.6,64402.0,58.342,58.3718,58.1139,58.1139,64402.0
2025-04-15 14:20:00,58.6,58.67,58.55,58.57,36343.0,58.1139,58.1834,58.0643,58.0842,36343.0
2025-04-15 14:30:00,58.58,58.65,58.49,58.61,46853.0,58.0941,58.1635,58.0048,58.1239,46853.0
2025-04-15 14:40:00,58.61,58.67,58.55,58.57,38391.0,58.1239,58.1834,58.0643,58.0842,38391.0
2025-04-15 14:50:00,58.57,58.68,58.56,58.65,41697.0,58.0842,58.1933,58.0743,58.1635,41697.0
2025-04-15 15:00:00,58.64,58.76,58.61,58.73,44470.0,58.1536,58.2726,58.1239,58.2429,44470.0
2025-04-15 15:10:00,58.73,58.84,58.72,58.84,66474.0,58.2429,58.3519,58.2329,58.3519,66474.0
2025-04-15 15:20:00,58.83,58.83,58.6,58.67,70337.0,58.342,58.342,58.1139,58.1834,70337.0
2025-04-15 15:30:00,58.67,58.75,58.6,58.64,83037.0,58.1834,58.2627,58.1139,58.1536,83037.0
2025-04-15 15:40:00,58.63,58.7,58.48,58.62,128005.0,58.1437,58.2131,57.9949,58.1338,128005.0
2025-04-15 15:50:00,58.62,58.69,58.46,58.53,363992.0,58.1338,58.2032,57.9751,58.0445,363992.0
2025-04-16 09:30:00,58.34,58.92,58.32,58.76,92620.0,57.8561,58.4313,57.8363,58.2726,92620.0
2025-04-16 09:40:00,58.72,59.2,58.71,59.07,30833.0,58.2329,58.709,58.223,58.58,30833.0
2025-04-16 09:50:00,59.05,59.12,58.73,58.78,27972.0,58.5602,58.6296,58.2429,58.2924,27972.0
2025-04-16 10:00:00,58.75,58.98,58.69,58.9,31651.0,58.2627,58.4908,58.2032,58.4114,31651.0
2025-04-16 10:10:00,58.9,59.09,58.89,59.08,33223.0,58.4114,58.5999,58.4015,58.59,33223.0
2025-04-16 10:20:00,59.09,59.14,59.01,59.01,33410.0,58.5999,58.6495,58.5205,58.5205,33410.0
2025-04-16 10:30:00,58.96,59.12,58.87,59.07,21314.0,58.4709,58.6296,58.3817,58.58,21314.0
2025-04-16 10:40:00,59.07,59.09,58.89,58.9,33126.0,58.58,58.5999,58.4015,58.4114,33126.0
2025-04-16 10:50:00,58.91,58.97,58.77,58.88,28072.0,58.4214,58.4809,58.2825,58.3916,28072.0
2025-04-16 11:00:00,58.89,58.93,58.81,58.88,27944.0,58.4015,58.4412,58.3222,58.3916,27944.0
2025-04-16 11:10:00,58.89,58.96,58.76,58.84,40478.0,58.4015,58.4709,58.2726,58.3519,40478.0
2025-04-16 11:20:00,58.85,59.03,58.8,59.03,26919.0,58.3619,58.5404,58.3123,58.5404,26919.0
2025-04-16 11:30:00,59.03,59.15,59.0,59.07,19232.0,58.5404,58.6594,58.5106,58.58,19232.0
2025-04-16 11:40:00,59.07,59.12,59.01,59.08,19073.0,58.58,58.6296,58.5205,58.59,19073.0
2025-04-16 11:50:00,59.09,59.15,58.93,58.98,22494.0,58.5999,58.6594,58.4412,58.4908,22494.0
2025-04-16 12:00:00,58.99,59.0,58.79,58.84,25268.0,58.5007,58.5106,58.3024,58.3519,25268.0
2025-04-16 12:10:00,58.85,58.92,58.77,58.85,20205.0,58.3619,58.4313,58.2825,58.3619,20205.0
2025-04-16 12:20:00,58.85,58.93,58.81,58.92,14661.0,58.3619,58.4412,58.3222,58.4313,14661.0
2025-04-16 12:30:00,58.91,59.02,58.89,58.93,19075.0,58.4214,58.5305,58.4015,58.4412,19075.0
2025-04-16 12:40:00,58.92,58.97,58.87,58.91,14136.0,58.4313,58.4809,58.3817,58.4214,14136.0
2025-04-16 12:50:00,58.92,58.96,58.87,58.89,30774.0,58.4313,58.4709,58.3817,58.4015,30774.0
2025-04-16 13:00:00,58.88,59.05,58.84,59.03,21350.0,58.3916,58.5602,58.3519,58.5404,21350.0
2025-04-16 13:10:00,59.03,59.12,58.94,59.1,28698.0,58.5404,58.6296,58.4511,58.6098,28698.0
2025-04-16 13:20:00,59.11,59.11,58.98,59.0,45985.0,58.6197,58.6197,58.4908,58.5106,45985.0
2025-04-16 13:30:00,59.02,59.02,58.65,58.69,55392.0,58.5305,58.5305,58.1635,58.2032,55392.0
2025-04-16 13:40:00,58.69,58.69,58.41,58.51,51361.0,58.2032,58.2032,57.9255,58.0247,51361.0
2025-04-16 13:50:00,58.49,58.51,58.2,58.25,32886.0,58.0048,58.0247,57.7173,57.7668,32886.0
2025-04-16 14:00:00,58.25,58.48,58.24,58.45,43719.0,57.7668,57.9949,57.7569,57.9652,43719.0
2025-04-16 14:10:00,58.42,58.52,58.3,58.34,28201.0,57.9354,58.0346,57.8164,57.8561,28201.0
2025-04-16 14:20:00,58.33,58.73,58.29,58.64,60265.0,57.8462,58.2429,57.8065,58.1536,60265.0
2025-04-16 14:30:00,58.64,58.7,58.53,58.57,39644.0,58.1536,58.2131,58.0445,58.0842,39644.0
2025-04-16 14:40:00,58.6,58.63,58.5,58.52,38881.0,58.1139,58.1437,58.0148,58.0346,38881.0
2025-04-16 14:50:00,58.5,58.6,58.43,58.46,33754.0,58.0148,58.1139,57.9453,57.9751,33754.0
2025-04-16 15:00:00,58.45,58.53,58.23,58.26,61197.0,57.9652,58.0445,57.747,57.7768,61197.0
2025-04-16 15:10:00,58.27,58.3,58.14,58.15,93824.0,57.7867,57.8164,57.6578,57.6677,93824.0
2025-04-16 15:20:00,58.15,58.18,57.99,58.05,87929.0,57.6677,57.6974,57.509,57.5685,87929.0
2025-04-16 15:30:00,58.05,58.23,58.04,58.15,86899.0,57.5685,57.747,57.5586,57.6677,86899.0
2025-04-16 15:40:00,58.16,58.21,58.04,58.14,132597.0,57.6776,57.7272,57.5586,57.6578,132597.0
2025-04-16 15:50:00,58.16,58.36,58.06,58.26,453989.0,57.6776,57.8759,57.5784,57.7768,453989.0
2025-04-17 09:30:00,58.66,59.23,58.54,59.12,322120.0,58.1734,58.7387,58.0544,58.6296,322120.0
2025-04-17 09:40:00,59.13,59.36,59.01,59.26,73246.0,58.6395,58.8676,58.5205,58.7685,73246.0
2025-04-17 09:50:00,59.22,59.58,59.22,59.53,49687.0,58.7288,59.0858,58.7288,59.0362,49687.0
2025-04-17 10:00:00,59.51,59.57,59.34,59.44,73959.0,59.0164,59.0759,58.8478,58.947,73959.0
2025-04-17 10:10:00,59.46,59.57,59.31,59.4,111250.0,58.9668,59.0759,58.818,58.9073,111250.0
2025-04-17 10:20:00,59.38,59.59,59.21,59.23,36808.0,58.8875,59.0957,58.7189,58.7387,36808.0
2025-04-17 10:30:00,59.25,59.55,59.25,59.51,51723.0,58.7585,59.0561,58.7585,59.0164,51723.0
2025-04-17 10:40:00,59.49,59.63,59.43,59.58,43517.0,58.9966,59.1354,58.9371,59.0858,43517.0
2025-04-17 10:50:00,59.59,59.69,59.52,59.58,40862.0,59.0957,59.1949,59.0263,59.0858,40862.0
2025-04-17 11:00:00,59.58,59.94,59.55,59.84,44252.0,59.0858,59.4428,59.0561,59.3436,44252.0
2025-04-17 11:10:00,59.85,60.01,59.73,59.84,271454.0,59.3536,59.5122,59.2346,59.3436,271454.0
2025-04-17 11:20:00,59.85,59.86,59.55,59.6,284313.0,59.3536,59.3635,59.0561,59.1056,284313.0
2025-04-17 11:30:00,59.6,59.69,59.48,59.52,61173.0,59.1056,59.1949,58.9866,59.0263,61173.0
2025-04-17 11:40:00,59.52,59.54,59.41,59.45,84061.0,59.0263,59.0461,58.9172,58.9569,84061.0
2025-04-17 11:50:00,59.45,59.53,59.38,59.44,79681.0,58.9569,59.0362,58.8875,58.947,79681.0
2025-04-17 12:00:00,59.45,59.66,59.31,59.48,144336.0,58.9569,59.1651,58.818,58.9866,144336.0
2025-04-17 12:10:00,59.5,59.6,59.27,59.58,90000.0,59.0065,59.1056,58.7784,59.0858,90000.0
2025-04-17 12:20:00,59.57,59.68,59.46,59.52,69884.0,59.0759,59.185,58.9668,59.0263,69884.0
2025-04-17 12:30:00,59.52,59.8,59.5,59.64,97416.0,59.0263,59.304,59.0065,59.1453,97416.0
2025-04-17 12:40:00,59.65,59.69,59.49,59.63,63353.0,59.1552,59.1949,58.9966,59.1354,63353.0
2025-04-17 12:50:00,59.63,59.7,59.59,59.66,77695.0,59.1354,59.2048,59.0957,59.1651,77695.0
2025-04-17 13:00:00,59.65,59.67,59.55,59.6,51294.0,59.1552,59.1751,59.0561,59.1056,51294.0
2025-04-17 13:10:00,59.59,59.64,59.45,59.56,49158.0,59.0957,59.1453,58.9569,59.066,49158.0
2025-04-17 13:20:00,59.54,59.56,59.41,59.41,45891.0,59.0461,59.066,58.9172,58.9172,45891.0
2025-04-17 13:30:00,59.42,59.54,59.41,59.53,39003.0,58.9271,59.0461,58.9172,59.0362,39003.0
2025-04-17 13:40:00,59.54,59.6,59.42,59.52,39346.0,59.0461,59.1056,58.9271,59.0263,39346.0
2025-04-17 13:50:00,59.51,59.61,59.45,59.45,57510.0,59.0164,59.1156,58.9569,58.9569,57510.0
2025-04-17 14:00:00,59.45,59.54,59.41,59.44,82804.0,58.9569,59.0461,58.9172,58.947,82804.0
2025-04-17 14:10:00,59.44,59.56,59.43,59.56,60004.0,58.947,59.066,58.9371,59.066,60004.0
2025-04-17 14:20:00,59.55,59.56,59.39,59.4,53490.0,59.0561,59.066,58.8974,58.9073,53490.0
2025-04-17 14:30:00,59.41,59.49,59.4,59.47,45660.0,58.9172,58.9966,58.9073,58.9767,45660.0
2025-04-17 14:40:00,59.47,59.5,59.3,59.35,93955.0,58.9767,59.0065,58.8081,58.8577,93955.0
2025-04-17 14:50:00,59.33,59.42,59.27,59.29,67025.0,58.8379,58.9271,58.7784,58.7982,67025.0
2025-04-17 15:00:00,59.28,59.34,59.2,59.27,65375.0,58.7883,58.8478,58.709,58.7784,65375.0
2025-04-17 15:10:00,59.26,59.26,59.01,59.05,66956.0,58.7685,58.7685,58.5205,58.5602,66956.0
2025-04-17 15:20:00,59.05,59.09,58.9,58.93,136389.0,58.5602,58.5999,58.4114,58.4412,136389.0
2025-04-17 15:30:00,58.91,59.09,58.91,58.95,104760.0,58.4214,58.5999,58.4214,58.461,104760.0
2025-04-17 15:40:00,58.94,58.96,58.63,58.64,141560.0,58.4511,58.4709,58.1437,58.1536,141560.0
2025-04-17 15:50:00,58.64,58.65,58.41,58.58,652221.0,58.1536,58.1635,57.9255,58.0941,652221.0
2025-04-21 09:30:00,58.25,58.37,57.48,57.79,102254.0,57.7668,57.8858,57.0032,57.3107,102254.0
2025-04-21 09:40:00,57.79,58.13,57.78,58.03,39322.0,57.3107,57.6478,57.3007,57.5487,39322.0
2025-04-21 09:50:00,58.07,58.08,57.89,57.93,36450.0,57.5883,57.5982,57.4098,57.4495,36450.0
2025-04-21 10:00:00,57.93,57.94,57.75,57.83,56975.0,57.4495,57.4594,57.271,57.3503,56975.0
2025-04-21 10:10:00,57.83,57.97,57.65,57.74,46119.0,57.3503,57.4892,57.1718,57.2611,46119.0
2025-04-21 10:20:00,57.77,57.79,57.62,57.67,42407.0,57.2908,57.3107,57.1421,57.1916,42407.0
2025-04-21 10:30:00,57.65,57.73,57.53,57.68,49068.0,57.1718,57.2512,57.0528,57.2016,49068.0
2025-04-21 10:40:00,57.68,57.75,57.55,57.55,36253.0,57.2016,57.271,57.0726,57.0726,36253.0
2025-04-21 10:50:00,57.58,57.62,57.47,57.5,28803.0,57.1024,57.1421,56.9933,57.0231,28803.0
2025-04-21 11:00:00,57.5,57.55,57.32,57.34,64105.0,57.0231,57.0726,56.8446,56.8644,64105.0
2025-04-21 11:10:00,57.34,57.43,57.26,57.32,38332.0,56.8644,56.9536,56.785,56.8446,38332.0
2025-04-21 11:20:00,57.33,57.33,57.13,57.18,54408.0,56.8545,56.8545,56.6561,56.7057,54408.0
2025-04-21 11:30:00,57.19,57.22,56.92,56.96,71710.0,56.7156,56.7454,56.4479,56.4875,71710.0
2025-04-21 11:40:00,56.97,57.01,56.74,56.79,39812.0,56.4975,56.5371,56.2694,56.3189,39812.0
2025-04-21 11:50:00,56.79,56.79,56.66,56.71,35759.0,56.3189,56.3189,56.19,56.2396,35759.0
2025-04-21 12:00:00,56.71,56.86,56.7,56.79,52728.0,56.2396,56.3884,56.2297,56.3189,52728.0
2025-04-21 12:10:00,56.79,56.85,56.67,56.7,32996.0,56.3189,56.3785,56.1999,56.2297,32996.0
2025-04-21 12:20:00,56.71,56.75,56.63,56.66,40974.0,56.2396,56.2793,56.1603,56.19,40974.0
2025-04-21 12:30:00,56.66,56.76,56.59,56.66,88052.0,56.19,56.2892,56.1206,56.19,88052.0
2025-04-21 12:40:00,56.66,56.67,56.49,56.53,68419.0,56.19,56.1999,56.0214,56.0611,68419.0
2025-04-21 12:50:00,56.52,56.53,56.2,56.23,60263.0,56.0512,56.0611,55.7338,55.7636,60263.0
2025-04-21 13:00:00,56.23,56.28,55.9,55.93,140048.0,55.7636,55.8132,55.4363,55.4661,140048.0
2025-04-21 13:10:00,55.94,55.95,55.79,55.9,127268.0,55.476,55.4859,55.3272,55.4363,127268.0
2025-04-21 13:20:00,55.91,56.01,55.87,55.88,64337.0,55.4462,55.5454,55.4066,55.4165,64337.0
2025-04-21 13:30:00,55.87,55.96,55.71,55.71,83109.0,55.4066,55.4958,55.2479,55.2479,83109.0
2025-04-21 13:40:00,55.71,55.73,55.56,55.64,71044.0,55.2479,55.2677,55.0992,55.1785,71044.0
2025-04-21 13:50:00,55.64,55.71,55.62,55.66,72928.0,55.1785,55.2479,55.1587,55.1983,72928.0
2025-04-21 14:00:00,55.66,55.78,55.64,55.75,65580.0,55.1983,55.3173,55.1785,55.2876,65580.0
2025-04-21 14:10:00,55.76,55.84,55.68,55.81,53136.0,55.2975,55.3768,55.2182,55.3471,53136.0
2025-04-21 14:20:00,55.8,55.93,55.75,55.91,64601.0,55.3372,55.4661,55.2876,55.4462,64601.0
2025-04-21 14:30:00,55.91,56.11,55.91,56.07,71268.0,55.4462,55.6446,55.4462,55.6049,71268.0
2025-04-21 14:40:00,56.08,56.1,55.98,56.03,62890.0,55.6148,55.6347,55.5157,55.5653,62890.0
2025-04-21 14:50:00,56.03,56.07,56.0,56.0,55094.0,55.5653,55.6049,55.5355,55.5355,55094.0
2025-04-21 15:00:00,56.0,56.18,55.99,56.09,65182.0,55.5355,55.714,55.5256,55.6248,65182.0
2025-04-21 15:10:00,56.11,56.15,56.01,56.1,59172.0,55.6446,55.6843,55.5454,55.6347,59172.0
2025-04-21 15:20:00,56.1,56.19,56.05,56.06,125578.0,55.6347,55.7239,55.5851,55.595,125578.0
2025-04-21 15:30:00,56.06,56.29,56.04,56.2,121096.0,55.595,55.8231,55.5752,55.7338,121096.0
2025-04-21 15:40:00,56.21,56.31,56.16,56.3,86068.0,55.7438,55.8429,55.6942,55.833,86068.0
2025-04-21 15:50:00,56.29,56.5,56.22,56.45,394135.0,55.8231,56.0314,55.7537,55.9818,394135.0
2025-04-22 09:30:00,57.08,57.7,57.08,57.35,92222.0,56.6065,57.2214,56.6065,56.8743,92222.0
2025-04-22 09:40:00,57.3,57.53,57.29,57.37,34483.0,56.8247,57.0528,56.8148,56.8941,34483.0
2025-04-22 09:50:00,57.35,57.48,57.18,57.26,47982.0,56.8743,57.0032,56.7057,56.785,47982.0
2025-04-22 10:00:00,57.23,57.31,56.92,57.11,67544.0,56.7553,56.8346,56.4479,56.6363,67544.0
2025-04-22 10:10:00,57.11,57.25,57.09,57.21,70515.0,56.6363,56.7751,56.6165,56.7355,70515.0
2025-04-22 10:20:00,57.22,57.34,57.18,57.3,64008.0,56.7454,56.8644,56.7057,56.8247,64008.0
2025-04-22 10:30:00,57.29,57.41,57.24,57.39,59791.0,56.8148,56.9338,56.7652,56.914,59791.0
2025-04-22 10:40:00,57.39,57.61,57.37,57.59,100577.0,56.914,57.1321,56.8941,57.1123,100577.0
2025-04-22 10:50:00,57.61,57.72,57.57,57.62,59641.0,57.1321,57.2412,57.0925,57.1421,59641.0
2025-04-22 11:00:00,57.65,57.82,57.65,57.77,30066.0,57.1718,57.3404,57.1718,57.2908,30066.0
2025-04-22 11:10:00,57.78,57.88,57.76,57.86,26017.0,57.3007,57.3999,57.2809,57.3801,26017.0
2025-04-22 11:20:00,57.88,58.03,57.8,57.82,66313.0,57.3999,57.5487,57.3206,57.3404,66313.0
2025-04-22 11:30:00,57.83,57.9,57.78,57.82,36602.0,57.3503,57.4197,57.3007,57.3404,36602.0
2025-04-22 11:40:00,57.81,58.11,57.8,58.1,132348.0,57.3305,57.628,57.3206,57.6181,132348.0
2025-04-22 11:50:00,58.11,58.43,58.1,58.43,111328.0,57.628,57.9453,57.6181,57.9453,111328.0
2025-04-22 12:00:00,58.41,58.61,58.23,58.25,134752.0,57.9255,58.1239,57.747,57.7668,134752.0
2025-04-22 12:10:00,58.26,58.39,58.19,58.21,86622.0,57.7768,57.9057,57.7073,57.7272,86622.0
2025-04-22 12:20:00,58.23,58.38,58.23,58.3,110758.0,57.747,57.8958,57.747,57.8164,110758.0
2025-04-22 12:30:00,58.28,58.33,58.23,58.28,82480.0,57.7966,57.8462,57.747,57.7966,82480.0
2025-04-22 12:40:00,58.28,58.31,58.2,58.29,34446.0,57.7966,57.8263,57.7173,57.8065,34446.0
2025-04-22 12:50:00,58.26,58.33,58.23,58.28,87208.0,57.7768,57.8462,57.747,57.7966,87208.0
2025-04-22 13:00:00,58.28,58.42,58.27,58.38,164915.0,57.7966,57.9354,57.7867,57.8958,164915.0
2025-04-22 13:10:00,58.35,58.35,57.88,58.01,58577.0,57.866,57.866,57.3999,57.5288,58577.0
2025-04-22 13:20:00,57.99,58.1,57.79,57.84,68244.0,57.509,57.6181,57.3107,57.3602,68244.0
2025-04-22 13:30:00,57.8,57.84,57.62,57.65,45026.0,57.3206,57.3602,57.1421,57.1718,45026.0
2025-04-22 13:40:00,57.68,57.7,57.57,57.59,20264.0,57.2016,57.2214,57.0925,57.1123,20264.0
2025-04-22 13:50:00,57.61,57.69,57.54,57.56,21519.0,57.1321,57.2115,57.0627,57.0826,21519.0
2025-04-22 14:00:00,57.56,57.72,57.54,57.6,131767.0,57.0826,57.2412,57.0627,57.1222,131767.0
2025-04-22 14:10:00,57.59,57.69,57.58,57.65,91874.0,57.1123,57.2115,57.1024,57.1718,91874.0
2025-04-22 14:20:00,57.63,57.77,57.61,57.67,46283.0,57.152,57.2908,57.1321,57.1916,46283.0
2025-04-22 14:30:00,57.67,57.85,57.66,57.84,41594.0,57.1916,57.3702,57.1817,57.3602,41594.0
2025-04-22 14:40:00,57.83,57.99,57.82,57.84,315883.0,57.3503,57.509,57.3404,57.3602,315883.0
2025-04-22 14:50:00,57.86,58.07,57.84,58.01,237211.0,57.3801,57.5883,57.3602,57.5288,237211.0
2025-04-22 15:00:00,58.01,58.12,57.99,58.06,49929.0,57.5288,57.6379,57.509,57.5784,49929.0
2025-04-22 15:10:00,58.07,58.16,58.03,58.12,57005.0,57.5883,57.6776,57.5487,57.6379,57005.0
2025-04-22 15:20:00,58.12,58.21,58.05,58.16,79502.0,57.6379,57.7272,57.5685,57.6776,79502.0
2025-04-22 15:30:00,58.14,58.19,58.03,58.05,179029.0,57.6578,57.7073,57.5487,57.5685,179029.0
2025-04-22 15:40:00,58.06,58.34,58.04,58.3,122653.0,57.5784,57.8561,57.5586,57.8164,122653.0
2025-04-22 15:50:00,58.29,58.31,58.07,58.18,384673.0,57.8065,57.8263,57.5883,57.6974,384673.0
2025-04-23 09:30:00,58.77,59.25,57.93,58.42,194492.0,58.2825,58.7585,57.4495,57.9354,194492.0
2025-04-23 09:40:00,58.38,59.31,58.32,59.25,60881.0,57.8958,58.818,57.8363,58.7585,60881.0
2025-04-23 09:50:00,59.26,59.43,59.14,59.35,127445.0,58.7685,58.9371,58.6495,58.8577,127445.0
2025-04-23 10:00:00,59.42,59.66,59.0,59.32,110127.0,58.9271,59.1651,58.5106,58.828,110127.0
2025-04-23 10:10:00,59.31,59.4,58.3,58.45,144628.0,58.818,58.9073,57.8164,57.9652,144628.0
2025-04-23 10:20:00,58.45,58.85,58.26,58.8,63051.0,57.9652,58.3619,57.7768,58.3123,63051.0
2025-04-23 10:30:00,58.74,58.99,58.74,58.94,44040.0,58.2528,58.5007,58.2528,58.4511,44040.0
2025-04-23 10:40:00,58.92,58.98,58.77,58.85,25734.0,58.4313,58.4908,58.2825,58.3619,25734.0
2025-04-23 10:50:00,58.8,58.81,58.49,58.69,46315.0,58.3123,58.3222,58.0048,58.2032,46315.0
2025-04-23 11:00:00,58.69,58.84,58.44,58.69,46645.0,58.2032,58.3519,57.9553,58.2032,46645.0
2025-04-23 11:10:00,58.72,58.72,58.39,58.39,58639.0,58.2329,58.2329,57.9057,57.9057,58639.0
2025-04-23 11:20:00,58.39,58.51,58.16,58.36,73386.0,57.9057,58.0247,57.6776,57.8759,73386.0
2025-04-23 11:30:00,58.35,58.57,58.33,58.55,50774.0,57.866,58.0842,57.8462,58.0643,50774.0
2025-04-23 11:40:00,58.55,58.65,58.42,58.48,20210.0,58.0643,58.1635,57.9354,57.9949,20210.0
2025-04-23 11:50:00,58.52,58.57,58.35,58.48,70699.0,58.0346,58.0842,57.866,57.9949,70699.0
2025-04-23 12:00:00,58.48,58.48,58.22,58.23,127398.0,57.9949,57.9949,57.7371,57.747,127398.0
2025-04-23 12:10:00,58.23,58.37,58.2,58.27,39077.0,57.747,57.8858,57.7173,57.7867,39077.0
2025-04-23 12:20:00,58.25,58.51,58.2,58.48,73347.0,57.7668,58.0247,57.7173,57.9949,73347.0
2025-04-23 12:30:00,58.48,58.6,58.39,58.53,157922.0,57.9949,58.1139,57.9057,58.0445,157922.0
2025-04-23 12:40:00,58.51,58.54,58.35,58.43,100149.0,58.0247,58.0544,57.866,57.9453,100149.0
2025-04-23 12:50:00,58.41,58.7,58.39,58.68,54254.0,57.9255,58.2131,57.9057,58.1933,54254.0
2025-04-23 13:00:00,58.69,58.9,58.37,58.84,77753.0,58.2032,58.4114,57.8858,58.3519,77753.0
2025-04-23 13:10:00,58.83,58.9,58.81,58.88,31032.0,58.342,58.4114,58.3222,58.3916,31032.0
2025-04-23 13:20:00,58.88,58.92,58.69,58.71,36592.0,58.3916,58.4313,58.2032,58.223,36592.0
2025-04-23 13:30:00,58.72,58.77,58.38,58.45,28880.0,58.2329,58.2825,57.8958,57.9652,28880.0
2025-04-23 13:40:00,58.47,58.52,58.37,58.45,44879.0,57.985,58.0346,57.8858,57.9652,44879.0
2025-04-23 13:50:00,58.45,58.66,58.42,58.57,16045.0,57.9652,58.1734,57.9354,58.0842,16045.0
2025-04-23 14:00:00,58.57,58.66,58.49,58.57,29087.0,58.0842,58.1734,58.0048,58.0842,29087.0
2025-04-23 14:10:00,58.59,58.6,58.39,58.49,46113.0,58.104,58.1139,57.9057,58.0048,46113.0
2025-04-23 14:20:00,58.48,58.54,58.19,58.22,88646.0,57.9949,58.0544,57.7073,57.7371,88646.0
2025-04-23 14:30:00,58.23,58.33,58.19,58.32,24794.0,57.747,57.8462,57.7073,57.8363,24794.0
2025-04-23 14:40:00,58.31,58.31,58.2,58.29,35667.0,57.8263,57.8263,57.7173,57.8065,35667.0
2025-04-23 14:50:00,58.28,58.36,58.22,58.24,50863.0,57.7966,57.8759,57.7371,57.7569,50863.0
2025-04-23 15:00:00,58.24,58.31,58.13,58.2,50589.0,57.7569,57.8263,57.6478,57.7173,50589.0
2025-04-23 15:10:00,58.19,58.24,58.09,58.12,62516.0,57.7073,57.7569,57.6082,57.6379,62516.0
2025-04-23 15:20:00,58.13,58.19,58.07,58.14,87415.0,57.6478,57.7073,57.5883,57.6578,87415.0
2025-04-23 15:30:00,58.14,58.32,58.14,58.21,99407.0,57.6578,57.8363,57.6578,57.7272,99407.0
2025-04-23 15:40:00,58.19,58.4,58.13,58.39,103648.0,57.7073,57.9156,57.6478,57.9057,103648.0
2025-04-23 15:50:00,58.43,58.67,58.36,58.45,528435.0,57.9453,58.1834,57.8759,57.9652,528435.0
2025-04-24 09:30:00,58.86,59.0,58.3,58.8,92026.0,58.3718,58.5106,57.8164,58.3123,92026.0
2025-04-24 09:40:00,58.76,58.92,58.64,58.83,32682.0,58.2726,58.4313,58.1536,58.342,32682.0
2025-04-24 09:50:00,58.82,58.82,58.59,58.76,27143.0,58.3321,58.3321,58.104,58.2726,27143.0
2025-04-24 10:00:00,58.73,58.8,58.47,58.8,62294.0,58.2429,58.3123,57.985,58.3123,62294.0
2025-04-24 10:10:00,58.85,58.98,58.73,58.96,42718.0,58.3619,58.4908,58.2429,58.4709,42718.0
2025-04-24 10:20:00,58.96,59.23,58.96,59.15,30935.0,58.4709,58.7387,58.4709,58.6594,30935.0
2025-04-24 10:30:00,59.13,59.46,59.1,59.4,79974.0,58.6395,58.9668,58.6098,58.9073,79974.0
2025-04-24 10:40:00,59.42,59.47,59.1,59.29,54929.0,58.9271,58.9767,58.6098,58.7982,54929.0
2025-04-24 10:50:00,59.28,59.46,59.25,59.44,49744.0,58.7883,58.9668,58.7585,58.947,49744.0
2025-04-24 11:00:00,59.41,59.42,59.32,59.37,34840.0,58.9172,58.9271,58.828,58.8775,34840.0
2025-04-24 11:10:00,59.35,59.5,59.35,59.37,28560.0,58.8577,59.0065,58.8577,58.8775,28560.0
2025-04-24 11:20:00,59.38,59.39,59.25,59.32,65872.0,58.8875,58.8974,58.7585,58.828,65872.0
2025-04-24 11:30:00,59.32,59.4,59.22,59.38,89557.0,58.828,58.9073,58.7288,58.8875,89557.0
2025-04-24 11:40:00,59.37,59.66,59.37,59.63,80881.0,58.8775,59.1651,58.8775,59.1354,80881.0
2025-04-24 11:50:00,59.64,59.67,59.54,59.56,45110.0,59.1453,59.1751,59.0461,59.066,45110.0
2025-04-24 12:00:00,59.57,59.6,59.46,59.54,71221.0,59.0759,59.1056,58.9668,59.0461,71221.0
2025-04-24 12:10:00,59.52,59.81,59.52,59.72,67561.0,59.0263,59.3139,59.0263,59.2246,67561.0
2025-04-24 12:20:00,59.74,59.87,59.74,59.8,66776.0,59.2445,59.3734,59.2445,59.304,66776.0
2025-04-24 12:30:00,59.8,60.05,59.79,60.05,64088.0,59.304,59.5519,59.2941,59.5519,64088.0
2025-04-24 12:40:00,60.05,60.11,60.0,60.04,45487.0,59.5519,59.6114,59.5023,59.542,45487.0
2025-04-24 12:50:00,60.02,60.04,59.95,60.0,37073.0,59.5222,59.542,59.4527,59.5023,37073.0
2025-04-24 13:00:00,59.98,60.02,59.89,59.94,64717.0,59.4825,59.5222,59.3932,59.4428,64717.0
2025-04-24 13:10:00,59.94,60.04,59.84,59.84,85475.0,59.4428,59.542,59.3436,59.3436,85475.0
2025-04-24 13:20:00,59.84,59.94,59.78,59.89,83885.0,59.3436,59.4428,59.2841,59.3932,83885.0
2025-04-24 13:30:00,59.88,59.92,59.8,59.82,93032.0,59.3833,59.423,59.304,59.3238,93032.0
2025-04-24 13:40:00,59.82,59.88,59.76,59.88,73202.0,59.3238,59.3833,59.2643,59.3833,73202.0
2025-04-24 13:50:00,59.88,59.88,59.77,59.85,59438.0,59.3833,59.3833,59.2742,59.3536,59438.0
2025-04-24 14:00:00,59.85,60.05,59.83,59.97,129195.0,59.3536,59.5519,59.3337,59.4726,129195.0
2025-04-24 14:10:00,59.97,59.99,59.86,59.92,81931.0,59.4726,59.4924,59.3635,59.423,81931.0
2025-04-24 14:20:00,59.92,59.93,59.83,59.83,33525.0,59.423,59.4329,59.3337,59.3337,33525.0
2025-04-24 14:30:00,59.84,59.97,59.83,59.95,101938.0,59.3436,59.4726,59.3337,59.4527,101938.0
2025-04-24 14:40:00,59.94,59.94,59.85,59.89,56372.0,59.4428,59.4428,59.3536,59.3932,56372.0
2025-04-24 14:50:00,59.89,59.97,59.86,59.88,150379.0,59.3932,59.4726,59.3635,59.3833,150379.0
2025-04-24 15:00:00,59.88,59.88,59.69,59.75,107793.0,59.3833,59.3833,59.1949,59.2544,107793.0
2025-04-24 15:10:00,59.75,59.82,59.67,59.77,50300.0,59.2544,59.3238,59.1751,59.2742,50300.0
2025-04-24 15:20:00,59.77,59.87,59.68,59.68,67324.0,59.2742,59.3734,59.185,59.185,67324.0
2025-04-24 15:30:00,59.69,59.84,59.62,59.79,153083.0,59.1949,59.3436,59.1255,59.2941,153083.0
2025-04-24 15:40:00,59.79,59.82,59.69,59.78,120731.0,59.2941,59.3238,59.1949,59.2841,120731.0
2025-04-24 15:50:00,59.77,59.79,59.57,59.6,424058.0,59.2742,59.2941,59.0759,59.1056,424058.0
2025-04-25 09:30:00,59.2,59.53,59.06,59.49,82053.0,58.709,59.0362,58.5701,58.9966,82053.0
2025-04-25 09:40:00,59.52,59.71,59.41,59.57,34039.0,59.0263,59.2147,58.9172,59.0759,34039.0
2025-04-25 09:50:00,59.6,59.65,59.2,59.23,71800.0,59.1056,59.1552,58.709,58.7387,71800.0
2025-04-25 10:00:00,59.25,59.46,59.23,59.43,40307.0,58.7585,58.9668,58.7387,58.9371,40307.0
2025-04-25 10:10:00,59.41,59.46,59.3,59.35,52134.0,58.9172,58.9668,58.8081,58.8577,52134.0
2025-04-25 10:20:00,59.31,59.4,59.01,59.09,49546.0,58.818,58.9073,58.5205,58.5999,49546.0
2025-04-25 10:30:00,59.09,59.11,58.97,59.07,75965.0,58.5999,58.6197,58.4809,58.58,75965.0
2025-04-25 10:40:00,59.05,59.18,59.05,59.1,41024.0,58.5602,58.6891,58.5602,58.6098,41024.0
2025-04-25 10:50:00,59.1,59.21,59.02,59.1,49584.0,58.6098,58.7189,58.5305,58.6098,49584.0
2025-04-25 11:00:00,59.08,59.1,59.01,59.07,50209.0,58.59,58.6098,58.5205,58.58,50209.0
2025-04-25 11:10:00,59.06,59.17,59.05,59.08,40875.0,58.5701,58.6792,58.5602,58.59,40875.0
2025-04-25 11:20:00,59.09,59.22,59.08,59.1,35372.0,58.5999,58.7288,58.59,58.6098,35372.0
2025-04-25 11:30:00,59.1,59.1,58.92,58.98,38557.0,58.6098,58.6098,58.4313,58.4908,38557.0
2025-04-25 11:40:00,58.99,59.01,58.88,58.93,34101.0,58.5007,58.5205,58.3916,58.4412,34101.0
2025-04-25 11:50:00,58.92,59.0,58.87,58.95,27428.0,58.4313,58.5106,58.3817,58.461,27428.0
2025-04-25 12:00:00,58.93,59.07,58.93,59.02,34221.0,58.4412,58.58,58.4412,58.5305,34221.0
2025-04-25 12:10:00,59.02,59.05,58.96,58.97,26282.0,58.5305,58.5602,58.4709,58.4809,26282.0
2025-04-25 12:20:00,58.98,59.04,58.97,58.99,44480.0,58.4908,58.5503,58.4809,58.5007,44480.0
2025-04-25 12:30:00,59.0,59.01,58.91,58.92,23062.0,58.5106,58.5205,58.4214,58.4313,23062.0
2025-04-25 12:40:00,58.91,58.92,58.83,58.87,39711.0,58.4214,58.4313,58.342,58.3817,39711.0
2025-04-25 12:50:00,58.87,58.9,58.83,58.88,19984.0,58.3817,58.4114,58.342,58.3916,19984.0
2025-04-25 13:00:00,58.86,58.9,58.72,58.84,62683.0,58.3718,58.4114,58.2329,58.3519,62683.0
2025-04-25 13:10:00,58.87,58.88,58.82,58.83,33447.0,58.3817,58.3916,58.3321,58.342,33447.0
2025-04-25 13:20:00,58.86,58.87,58.74,58.78,27229.0,58.3718,58.3817,58.2528,58.2924,27229.0
2025-04-25 13:30:00,58.77,58.87,58.65,58.71,53098.0,58.2825,58.3817,58.1635,58.223,53098.0
2025-04-25 13:40:00,58.71,58.77,58.54,58.62,52158.0,58.223,58.2825,58.0544,58.1338,52158.0
2025-04-25 13:50:00,58.62,58.63,58.39,58.44,84419.0,58.1338,58.1437,57.9057,57.9553,84419.0
2025-04-25 14:00:00,58.45,58.81,58.44,58.81,75809.0,57.9652,58.3222,57.9553,58.3222,75809.0
2025-04-25 14:10:00,58.79,58.89,58.78,58.88,27026.0,58.3024,58.4015,58.2924,58.3916,27026.0
2025-04-25 14:20:00,58.88,59.11,58.87,59.04,31093.0,58.3916,58.6197,58.3817,58.5503,31093.0
2025-04-25 14:30:00,59.04,59.06,58.96,59.04,69851.0,58.5503,58.5701,58.4709,58.5503,69851.0
2025-04-25 14:40:00,59.04,59.11,59.02,59.03,30043.0,58.5503,58.6197,58.5305,58.5404,30043.0
2025-04-25 14:50:00,59.02,59.03,58.87,58.89,48449.0,58.5305,58.5404,58.3817,58.4015,48449.0
2025-04-25 15:00:00,58.88,58.98,58.86,58.96,53614.0,58.3916,58.4908,58.3718,58.4709,53614.0
2025-04-25 15:10:00,58.96,58.98,58.89,58.93,72041.0,58.4709,58.4908,58.4015,58.4412,72041.0
2025-04-25 15:20:00,58.94,59.04,58.92,58.95,74241.0,58.4511,58.5503,58.4313,58.461,74241.0
2025-04-25 15:30:00,58.94,59.07,58.91,58.97,107180.0,58.4511,58.58,58.4214,58.4809,107180.0
2025-04-25 15:40:00,58.98,59.09,58.92,59.01,101767.0,58.4908,58.5999,58.4313,58.5205,101767.0
2025-04-25 15:50:00,59.05,59.18,58.99,58.99,335531.0,58.5602,58.6891,58.5007,58.5007,335531.0
2025-04-28 09:30:00,58.85,59.21,58.77,58.93,98053.0,58.3619,58.7189,58.2825,58.4412,98053.0
2025-04-28 09:40:00,58.93,59.16,58.71,58.79,40707.0,58.4412,58.6693,58.223,58.3024,40707.0
2025-04-28 09:50:00,58.82,58.88,58.48,58.53,70125.0,58.3321,58.3916,57.9949,58.0445,70125.0
2025-04-28 10:00:00,58.52,58.58,58.38,58.44,40050.0,58.0346,58.0941,57.8958,57.9553,40050.0
2025-04-28 10:10:00,58.44,58.68,58.38,58.66,69188.0,57.9553,58.1933,57.8958,58.1734,69188.0
2025-04-28 10:20:00,58.65,58.9,58.64,58.76,86383.0,58.1635,58.4114,58.1536,58.2726,86383.0
2025-04-28 10:30:00,58.79,58.97,58.61,58.92,98872.0,58.3024,58.4809,58.1239,58.4313,98872.0
2025-04-28 10:40:00,58.92,59.11,58.88,59.07,134487.0,58.4313,58.6197,58.3916,58.58,134487.0
2025-04-28 10:50:00,59.05,59.08,58.86,58.91,95612.0,58.5602,58.59,58.3718,58.4214,95612.0
2025-04-28 11:00:00,58.91,59.0,58.83,58.88,93230.0,58.4214,58.5106,58.342,58.3916,93230.0
2025-04-28 11:10:00,58.89,58.94,58.8,58.88,50976.0,58.4015,58.4511,58.3123,58.3916,50976.0
2025-04-28 11:20:00,58.87,58.92,58.76,58.77,38444.0,58.3817,58.4313,58.2726,58.2825,38444.0
2025-04-28 11:30:00,58.74,58.96,58.74,58.93,27944.0,58.2528,58.4709,58.2528,58.4412,27944.0
2025-04-28 11:40:00,58.93,58.97,58.87,58.91,29349.0,58.4412,58.4809,58.3817,58.4214,29349.0
2025-04-28 11:50:00,58.93,59.07,58.92,58.99,45697.0,58.4412,58.58,58.4313,58.5007,45697.0
2025-04-28 12:00:00,59.0,59.01,58.83,58.85,153026.0,58.5106,58.5205,58.342,58.3619,153026.0
2025-04-28 12:10:00,58.84,59.01,58.84,58.99,46453.0,58.3519,58.5205,58.3519,58.5007,46453.0
2025-04-28 12:20:00,59.01,59.1,58.96,59.07,31060.0,58.5205,58.6098,58.4709,58.58,31060.0
2025-04-28 12:30:00,59.08,59.21,59.07,59.19,84435.0,58.59,58.7189,58.58,58.699,84435.0
2025-04-28 12:40:00,59.18,59.34,59.15,59.31,32786.0,58.6891,58.8478,58.6594,58.818,32786.0
2025-04-28 12:50:00,59.3,59.35,59.25,59.32,53483.0,58.8081,58.8577,58.7585,58.828,53483.0
2025-04-28 13:00:00,59.31,59.31,59.17,59.2,20093.0,58.818,58.818,58.6792,58.709,20093.0
2025-04-28 13:10:00,59.18,59.27,59.12,59.25,35670.0,58.6891,58.7784,58.6296,58.7585,35670.0
2025-04-28 13:20:00,59.27,59.42,59.21,59.3,41163.0,58.7784,58.9271,58.7189,58.8081,41163.0
2025-04-28 13:30:00,59.29,59.33,59.21,59.32,82854.0,58.7982,58.8379,58.7189,58.828,82854.0
2025-04-28 13:40:00,59.33,59.35,59.24,59.25,77516.0,58.8379,58.8577,58.7486,58.7585,77516.0
2025-04-28 13:50:00,59.25,59.3,59.22,59.28,43223.0,58.7585,58.8081,58.7288,58.7883,43223.0
2025-04-28 14:00:00,59.28,59.32,59.26,59.3,48798.0,58.7883,58.828,58.7685,58.8081,48798.0
2025-04-28 14:10:00,59.3,59.31,59.24,59.26,68919.0,58.8081,58.818,58.7486,58.7685,68919.0
2025-04-28 14:20:00,59.27,59.42,59.26,59.38,65250.0,58.7784,58.9271,58.7685,58.8875,65250.0
2025-04-28 14:30:00,59.39,59.41,59.35,59.36,47315.0,58.8974,58.9172,58.8577,58.8676,47315.0
2025-04-28 14:40:00,59.36,59.47,59.34,59.47,38179.0,58.8676,58.9767,58.8478,58.9767,38179.0
2025-04-28 14:50:00,59.48,59.58,59.48,59.51,36303.0,58.9866,59.0858,58.9866,59.0164,36303.0
2025-04-28 15:00:00,59.5,59.59,59.5,59.57,44447.0,59.0065,59.0957,59.0065,59.0759,44447.0
2025-04-28 15:10:00,59.57,59.61,59.54,59.55,86190.0,59.0759,59.1156,59.0461,59.0561,86190.0
2025-04-28 15:20:00,59.55,59.58,59.51,59.53,125630.0,59.0561,59.0858,59.0164,59.0362,125630.0
2025-04-28 15:30:00,59.54,59.57,59.45,59.55,150660.0,59.0461,59.0759,58.9569,59.0561,150660.0
2025-04-28 15:40:00,59.56,59.85,59.56,59.81,95766.0,59.066,59.3536,59.066,59.3139,95766.0
2025-04-28 15:50:00,59.82,59.87,59.61,59.65,311838.0,59.3238,59.3734,59.1156,59.1552,311838.0
2025-04-29 09:30:00,59.08,59.61,59.08,59.55,93920.0,58.59,59.1156,58.59,59.0561,93920.0
2025-04-29 09:40:00,59.56,59.6,59.31,59.53,67649.0,59.066,59.1056,58.818,59.0362,67649.0
2025-04-29 09:50:00,59.53,59.73,59.41,59.48,98375.0,59.0362,59.2346,58.9172,58.9866,98375.0
2025-04-29 10:00:00,59.43,59.53,59.32,59.42,87645.0,58.9371,59.0362,58.828,58.9271,87645.0
2025-04-29 10:10:00,59.41,59.45,59.22,59.26,59556.0,58.9172,58.9569,58.7288,58.7685,59556.0
2025-04-29 10:20:00,59.25,59.27,59.05,59.06,71953.0,58.7585,58.7784,58.5602,58.5701,71953.0
2025-04-29 10:30:00,59.08,59.42,59.06,59.42,70815.0,58.59,58.9271,58.5701,58.9271,70815.0
2025-04-29 10:40:00,59.42,59.64,59.41,59.59,41084.0,58.9271,59.1453,58.9172,59.0957,41084.0
2025-04-29 10:50:00,59.58,59.7,59.5,59.56,44367.0,59.0858,59.2048,59.0065,59.066,44367.0
2025-04-29 11:00:00,59.58,59.72,59.53,59.7,38479.0,59.0858,59.2246,59.0362,59.2048,38479.0
2025-04-29 11:10:00,59.71,59.72,59.53,59.55,61843.0,59.2147,59.2246,59.0362,59.0561,61843.0
2025-04-29 11:20:00,59.54,59.6,59.5,59.58,41902.0,59.0461,59.1056,59.0065,59.0858,41902.0
2025-04-29 11:30:00,59.58,59.6,59.41,59.53,58715.0,59.0858,59.1056,58.9172,59.0362,58715.0
2025-04-29 11:40:00,59.53,59.64,59.52,59.56,58536.0,59.0362,59.1453,59.0263,59.066,58536.0
2025-04-29 11:50:00,59.56,59.62,59.41,59.41,45329.0,59.066,59.1255,58.9172,58.9172,45329.0
2025-04-29 12:00:00,59.43,59.57,59.4,59.54,70341.0,58.9371,59.0759,58.9073,59.0461,70341.0
2025-04-29 12:10:00,59.54,59.58,59.48,59.55,57741.0,59.0461,59.0858,58.9866,59.0561,57741.0
2025-04-29 12:20:00,59.55,59.61,59.54,59.58,34751.0,59.0561,59.1156,59.0461,59.0858,34751.0
2025-04-29 12:30:00,59.59,59.64,59.52,59.62,27648.0,59.0957,59.1453,59.0263,59.1255,27648.0
2025-04-29 12:40:00,59.62,59.65,59.55,59.59,33922.0,59.1255,59.1552,59.0561,59.0957,33922.0
2025-04-29 12:50:00,59.59,59.68,59.56,59.62,33680.0,59.0957,59.185,59.066,59.1255,33680.0
2025-04-29 13:00:00,59.62,59.71,59.59,59.66,40241.0,59.1255,59.2147,59.0957,59.1651,40241.0
2025-04-29 13:10:00,59.64,59.8,59.63,59.8,42621.0,59.1453,59.304,59.1354,59.304,42621.0
2025-04-29 13:20:00,59.8,59.84,59.72,59.77,73746.0,59.304,59.3436,59.2246,59.2742,73746.0
2025-04-29 13:30:00,59.76,59.86,59.71,59.86,143728.0,59.2643,59.3635,59.2147,59.3635,143728.0
2025-04-29 13:40:00,59.86,59.94,59.85,59.91,44494.0,59.3635,59.4428,59.3536,59.4131,44494.0
2025-04-29 13:50:00,59.92,59.99,59.87,59.92,34726.0,59.423,59.4924,59.3734,59.423,34726.0
2025-04-29 14:00:00,59.92,59.93,59.83,59.85,48985.0,59.423,59.4329,59.3337,59.3536,48985.0
2025-04-29 14:10:00,59.84,59.84,59.73,59.75,36875.0,59.3436,59.3436,59.2346,59.2544,36875.0
2025-04-29 14:20:00,59.74,59.8,59.7,59.78,61297.0,59.2445,59.304,59.2048,59.2841,61297.0
2025-04-29 14:30:00,59.79,59.83,59.77,59.79,37626.0,59.2941,59.3337,59.2742,59.2941,37626.0
2025-04-29 14:40:00,59.8,59.83,59.73,59.76,39958.0,59.304,59.3337,59.2346,59.2643,39958.0
2025-04-29 14:50:00,59.74,59.81,59.68,59.72,64177.0,59.2445,59.3139,59.185,59.2246,64177.0
2025-04-29 15:00:00,59.73,59.8,59.69,59.76,83839.0,59.2346,59.304,59.1949,59.2643,83839.0
2025-04-29 15:10:00,59.76,59.79,59.72,59.77,68326.0,59.2643,59.2941,59.2246,59.2742,68326.0
2025-04-29 15:20:00,59.77,59.78,59.68,59.69,80539.0,59.2742,59.2841,59.185,59.1949,80539.0
2025-04-29 15:30:00,59.69,59.75,59.67,59.68,109212.0,59.1949,59.2544,59.1751,59.185,109212.0
2025-04-29 15:40:00,59.68,59.78,59.59,59.75,125645.0,59.185,59.2841,59.0957,59.2544,125645.0
2025-04-29 15:50:00,59.76,59.78,59.63,59.69,569177.0,59.2643,59.2841,59.1354,59.1949,569177.0
2025-04-30 09:30:00,58.77,59.0,57.79,57.94,176711.0,58.2825,58.5106,57.3107,57.4594,176711.0
2025-04-30 09:40:00,57.91,58.22,57.6,58.07,67171.0,57.4297,57.7371,57.1222,57.5883,67171.0
2025-04-30 09:50:00,58.09,58.18,57.9,57.99,72752.0,57.6082,57.6974,57.4197,57.509,72752.0
2025-04-30 10:00:00,57.97,58.3,57.95,58.19,61500.0,57.4892,57.8164,57.4693,57.7073,61500.0
2025-04-30 10:10:00,58.2,58.39,58.14,58.35,45852.0,57.7173,57.9057,57.6578,57.866,45852.0
2025-04-30 10:20:00,58.38,58.49,58.35,58.46,44817.0,57.8958,58.0048,57.866,57.9751,44817.0
2025-04-30 10:30:00,58.48,58.66,58.45,58.52,45292.0,57.9949,58.1734,57.9652,58.0346,45292.0
2025-04-30 10:40:00,58.53,58.53,58.27,58.32,52130.0,58.0445,58.0445,57.7867,57.8363,52130.0
2025-04-30 10:50:00,58.32,58.54,58.21,58.46,57263.0,57.8363,58.0544,57.7272,57.9751,57263.0
2025-04-30 11:00:00,58.46,58.73,58.45,58.65,70948.0,57.9751,58.2429,57.9652,58.1635,70948.0
2025-04-30 11:10:00,58.67,58.77,58.61,58.63,33088.0,58.1834,58.2825,58.1239,58.1437,33088.0
2025-04-30 11:20:00,58.63,58.75,58.48,58.5,66489.0,58.1437,58.2627,57.9949,58.0148,66489.0
2025-04-30 11:30:00,58.5,58.61,58.46,58.5,31551.0,58.0148,58.1239,57.9751,58.0148,31551.0
2025-04-30 11:40:00,58.5,58.53,58.09,58.1,74800.0,58.0148,58.0445,57.6082,57.6181,74800.0
2025-04-30 11:50:00,58.11,58.16,57.9,58.08,114597.0,57.628,57.6776,57.4197,57.5982,114597.0
2025-04-30 12:00:00,58.06,58.2,58.03,58.18,57363.0,57.5784,57.7173,57.5487,57.6974,57363.0
2025-04-30 12:10:00,58.15,58.17,57.98,58.0,74767.0,57.6677,57.6875,57.4991,57.5189,74767.0
2025-04-30 12:20:00,58.0,58.05,57.95,57.97,36695.0,57.5189,57.5685,57.4693,57.4892,36695.0
2025-04-30 12:30:00,57.95,58.03,57.83,58.02,37806.0,57.4693,57.5487,57.3503,57.5387,37806.0
2025-04-30 12:40:00,58.03,58.07,57.96,57.97,37486.0,57.5487,57.5883,57.4792,57.4892,37486.0
2025-04-30 12:50:00,57.97,58.09,57.97,58.04,30191.0,57.4892,57.6082,57.4892,57.5586,30191.0
2025-04-30 13:00:00,58.03,58.06,57.88,57.92,36614.0,57.5487,57.5784,57.3999,57.4396,36614.0
2025-04-30 13:10:00,57.91,57.92,57.73,57.87,73650.0,57.4297,57.4396,57.2512,57.39,73650.0
2025-04-30 13:20:00,57.87,58.08,57.86,58.04,63710.0,57.39,57.5982,57.3801,57.5586,63710.0
2025-04-30 13:30:00,58.02,58.21,58.02,58.13,47921.0,57.5387,57.7272,57.5387,57.6478,47921.0
2025-04-30 13:40:00,58.11,58.24,58.08,58.15,47959.0,57.628,57.7569,57.5982,57.6677,47959.0
2025-04-30 13:50:00,58.15,58.22,58.08,58.12,43461.0,57.6677,57.7371,57.5982,57.6379,43461.0
2025-04-30 14:00:00,58.1,58.47,58.07,58.35,108188.0,57.6181,57.985,57.5883,57.866,108188.0
2025-04-30 14:10:00,58.34,58.56,58.33,58.44,58600.0,57.8561,58.0743,57.8462,57.9553,58600.0
2025-04-30 14:20:00,58.42,58.45,58.12,58.23,65661.0,57.9354,57.9652,57.6379,57.747,65661.0
2025-04-30 14:30:00,58.2,58.24,58.09,58.09,82795.0,57.7173,57.7569,57.6082,57.6082,82795.0
2025-04-30 14:40:00,58.1,58.26,58.07,58.22,63716.0,57.6181,57.7768,57.5883,57.7371,63716.0
2025-04-30 14:50:00,58.22,58.28,58.12,58.14,44516.0,57.7371,57.7966,57.6379,57.6578,44516.0
2025-04-30 15:00:00,58.14,58.2,58.09,58.15,49374.0,57.6578,57.7173,57.6082,57.6677,49374.0
2025-04-30 15:10:00,58.15,58.25,58.15,58.2,116767.0,57.6677,57.7668,57.6677,57.7173,116767.0
2025-04-30 15:20:00,58.21,58.24,58.05,58.06,144838.0,57.7272,57.7569,57.5685,57.5784,144838.0
2025-04-30 15:30:00,58.07,58.16,57.99,58.01,148030.0,57.5883,57.6776,57.509,57.5288,148030.0
2025-04-30 15:40:00,58.01,58.41,58.01,58.39,192101.0,57.5288,57.9255,57.5288,57.9057,192101.0
2025-04-30 15:50:00,58.38,58.78,58.36,58.53,589615.0,57.8958,58.2924,57.8759,58.0445,589615.0
2025-05-01 09:30:00,58.21,58.81,58.12,58.7,141459.0,57.7272,58.3222,57.6379,58.2131,141459.0
2025-05-01 09:40:00,58.69,58.83,58.49,58.83,129761.0,58.2032,58.342,58.0048,58.342,129761.0
2025-05-01 09:50:00,58.85,59.11,58.55,58.58,121764.0,58.3619,58.6197,58.0643,58.0941,121764.0
2025-05-01 10:00:00,58.6,59.15,58.6,59.07,83444.0,58.1139,58.6594,58.1139,58.58,83444.0
2025-05-01 10:10:00,59.07,59.15,58.94,59.07,58060.0,58.58,58.6594,58.4511,58.58,58060.0
2025-05-01 10:20:00,59.09,59.27,59.08,59.21,46018.0,58.5999,58.7784,58.59,58.7189,46018.0
2025-05-01 10:30:00,59.22,59.54,59.21,59.52,116115.0,58.7288,59.0461,58.7189,59.0263,116115.0
2025-05-01 10:40:00,59.52,59.57,59.38,59.57,76771.0,59.0263,59.0759,58.8875,59.0759,76771.0
2025-05-01 10:50:00,59.57,59.75,59.47,59.74,62240.0,59.0759,59.2544,58.9767,59.2445,62240.0
2025-05-01 11:00:00,59.75,59.79,59.48,59.51,204041.0,59.2544,59.2941,58.9866,59.0164,204041.0
2025-05-01 11:10:00,59.5,59.55,59.42,59.51,61202.0,59.0065,59.0561,58.9271,59.0164,61202.0
2025-05-01 11:20:00,59.53,59.76,59.49,59.71,60739.0,59.0362,59.2643,58.9966,59.2147,60739.0
2025-05-01 11:30:00,59.76,59.79,59.41,59.42,161904.0,59.2643,59.2941,58.9172,58.9271,161904.0
2025-05-01 11:40:00,59.42,59.43,59.18,59.25,74038.0,58.9271,58.9371,58.6891,58.7585,74038.0
2025-05-01 11:50:00,59.26,59.27,59.09,59.11,53558.0,58.7685,58.7784,58.5999,58.6197,53558.0
2025-05-01 12:00:00,59.11,59.15,59.0,59.13,49430.0,58.6197,58.6594,58.5106,58.6395,49430.0
2025-05-01 12:10:00,59.13,59.2,58.98,59.02,50533.0,58.6395,58.709,58.4908,58.5305,50533.0
2025-05-01 12:20:00,59.03,59.07,58.9,58.99,37536.0,58.5404,58.58,58.4114,58.5007,37536.0
2025-05-01 12:30:00,58.98,59.02,58.81,58.83,39570.0,58.4908,58.5305,58.3222,58.342,39570.0
2025-05-01 12:40:00,58.82,58.82,58.69,58.71,35577.0,58.3321,58.3321,58.2032,58.223,35577.0
2025-05-01 12:50:00,58.71,58.76,58.57,58.58,47536.0,58.223,58.2726,58.0842,58.0941,47536.0
2025-05-01 13:00:00,58.59,58.83,58.59,58.83,83644.0,58.104,58.342,58.104,58.342,83644.0
2025-05-01 13:10:00,58.85,58.96,58.83,58.92,49427.0,58.3619,58.4709,58.342,58.4313,49427.0
2025-05-01 13:20:00,58.92,58.96,58.82,58.83,38029.0,58.4313,58.4709,58.3321,58.342,38029.0
2025-05-01 13:30:00,58.82,58.87,58.71,58.75,56068.0,58.3321,58.3817,58.223,58.2627,56068.0
2025-05-01 13:40:00,58.73,58.8,58.58,58.8,50704.0,58.2429,58.3123,58.0941,58.3123,50704.0
2025-05-01 13:50:00,58.78,58.88,58.75,58.84,48761.0,58.2924,58.3916,58.2627,58.3519,48761.0
2025-05-01 14:00:00,58.86,58.98,58.85,58.95,65222.0,58.3718,58.4908,58.3619,58.461,65222.0
2025-05-01 14:10:00,58.96,59.07,58.91,59.06,54883.0,58.4709,58.58,58.4214,58.5701,54883.0
2025-05-01 14:20:00,59.08,59.5,59.07,59.38,104504.0,58.59,59.0065,58.58,58.8875,104504.0
2025-05-01 14:30:00,59.38,59.4,59.2,59.21,52503.0,58.8875,58.9073,58.709,58.7189,52503.0
2025-05-01 14:40:00,59.21,59.27,59.16,59.19,43452.0,58.7189,58.7784,58.6693,58.699,43452.0
2025-05-01 14:50:00,59.2,59.22,59.16,59.18,38274.0,58.709,58.7288,58.6693,58.6891,38274.0
2025-05-01 15:00:00,59.18,59.27,59.14,59.18,51800.0,58.6891,58.7784,58.6495,58.6891,51800.0
2025-05-01 15:10:00,59.18,59.2,59.11,59.13,42663.0,58.6891,58.709,58.6197,58.6395,42663.0
2025-05-01 15:20:00,59.12,59.24,59.11,59.18,74793.0,58.6296,58.7486,58.6197,58.6891,74793.0
2025-05-01 15:30:00,59.18,59.2,59.06,59.08,106407.0,58.6891,58.709,58.5701,58.59,106407.0
2025-05-01 15:40:00,59.07,59.26,59.04,59.26,145552.0,58.58,58.7685,58.5503,58.7685,145552.0
2025-05-01 15:50:00,59.26,59.27,58.77,58.81,573968.0,58.7685,58.7784,58.2825,58.3222,573968.0
2025-05-02 09:30:00,59.59,59.87,59.37,59.68,99944.0,59.0957,59.3734,58.8775,59.185,99944.0
2025-05-02 09:40:00,59.7,59.76,59.13,59.19,37070.0,59.2048,59.2643,58.6395,58.699,37070.0
2025-05-02 09:50:00,59.16,59.33,59.07,59.3,38678.0,58.6693,58.8379,58.58,58.8081,38678.0
2025-05-02 10:00:00,59.28,59.3,59.07,59.23,26215.0,58.7883,58.8081,58.58,58.7387,26215.0
2025-05-02 10:10:00,59.21,59.55,59.18,59.54,40857.0,58.7189,59.0561,58.6891,59.0461,40857.0
2025-05-02 10:20:00,59.53,59.63,59.38,59.56,40512.0,59.0362,59.1354,58.8875,59.066,40512.0
2025-05-02 10:30:00,59.57,59.83,59.48,59.83,31122.0,59.0759,59.3337,58.9866,59.3337,31122.0
2025-05-02 10:40:00,59.8,59.83,59.59,59.67,36391.0,59.304,59.3337,59.0957,59.1751,36391.0
2025-05-02 10:50:00,59.64,59.73,59.59,59.65,36353.0,59.1453,59.2346,59.0957,59.1552,36353.0
2025-05-02 11:00:00,59.66,59.73,59.6,59.64,42842.0,59.1651,59.2346,59.1056,59.1453,42842.0
2025-05-02 11:10:00,59.62,59.67,59.56,59.65,37477.0,59.1255,59.1751,59.066,59.1552,37477.0
2025-05-02 11:20:00,59.64,59.68,59.54,59.57,44246.0,59.1453,59.185,59.0461,59.0759,44246.0
2025-05-02 11:30:00,59.57,59.71,59.56,59.63,42720.0,59.0759,59.2147,59.066,59.1354,42720.0
2025-05-02 11:40:00,59.61,59.71,59.59,59.69,20176.0,59.1156,59.2147,59.0957,59.1949,20176.0
2025-05-02 11:50:00,59.69,59.78,59.68,59.76,34131.0,59.1949,59.2841,59.185,59.2643,34131.0
2025-05-02 12:00:00,59.76,59.99,59.69,59.75,62167.0,59.2643,59.4924,59.1949,59.2544,62167.0
2025-05-02 12:10:00,59.74,59.78,59.69,59.7,16353.0,59.2445,59.2841,59.1949,59.2048,16353.0
2025-05-02 12:20:00,59.7,59.71,59.64,59.68,31714.0,59.2048,59.2147,59.1453,59.185,31714.0
2025-05-02 12:30:00,59.67,59.82,59.66,59.78,29310.0,59.1751,59.3238,59.1651,59.2841,29310.0
2025-05-02 12:40:00,59.78,59.79,59.6,59.6,16690.0,59.2841,59.2941,59.1056,59.1056,16690.0
2025-05-02 12:50:00,59.62,59.66,59.47,59.59,43648.0,59.1255,59.1651,58.9767,59.0957,43648.0
2025-05-02 13:00:00,59.58,59.6,59.5,59.55,49968.0,59.0858,59.1056,59.0065,59.0561,49968.0
2025-05-02 13:10:00,59.56,59.6,59.52,59.59,27344.0,59.066,59.1056,59.0263,59.0957,27344.0
2025-05-02 13:20:00,59.6,59.71,59.6,59.66,22314.0,59.1056,59.2147,59.1056,59.1651,22314.0
2025-05-02 13:30:00,59.66,59.68,59.58,59.64,22526.0,59.1651,59.185,59.0858,59.1453,22526.0
2025-05-02 13:40:00,59.64,59.87,59.63,59.83,25943.0,59.1453,59.3734,59.1354,59.3337,25943.0
2025-05-02 13:50:00,59.82,59.91,59.82,59.85,18731.0,59.3238,59.4131,59.3238,59.3536,18731.0
2025-05-02 14:00:00,59.86,59.95,59.86,59.94,30884.0,59.3635,59.4527,59.3635,59.4428,30884.0
2025-05-02 14:10:00,59.94,59.99,59.89,59.98,34415.0,59.4428,59.4924,59.3932,59.4825,34415.0
2025-05-02 14:20:00,59.98,60.04,59.9,59.9,52681.0,59.4825,59.542,59.4032,59.4032,52681.0
2025-05-02 14:30:00,59.92,59.98,59.88,59.93,39391.0,59.423,59.4825,59.3833,59.4329,39391.0
2025-05-02 14:40:00,59.94,59.95,59.77,59.77,67323.0,59.4428,59.4527,59.2742,59.2742,67323.0
2025-05-02 14:50:00,59.78,59.94,59.77,59.9,38426.0,59.2841,59.4428,59.2742,59.4032,38426.0
2025-05-02 15:00:00,59.9,59.93,59.81,59.93,66183.0,59.4032,59.4329,59.3139,59.4329,66183.0
2025-05-02 15:10:00,59.93,60.02,59.89,60.01,46845.0,59.4329,59.5222,59.3932,59.5122,46845.0
2025-05-02 15:20:00,60.0,60.04,60.0,60.03,53034.0,59.5023,59.542,59.5023,59.5321,53034.0
2025-05-02 15:30:00,60.03,60.09,59.95,60.09,112985.0,59.5321,59.5916,59.4527,59.5916,112985.0
2025-05-02 15:40:00,60.09,60.09,59.92,59.97,116428.0,59.5916,59.5916,59.423,59.4726,116428.0
2025-05-02 15:50:00,59.98,60.07,59.92,60.0,392424.0,59.4825,59.5717,59.423,59.5023,392424.0
2025-05-05 09:30:00,59.54,59.65,59.13,59.3,163123.0,59.0461,59.1552,58.6395,58.8081,163123.0
2025-05-05 09:40:00,59.3,59.35,58.91,59.17,77040.0,58.8081,58.8577,58.4214,58.6792,77040.0
2025-05-05 09:50:00,59.11,59.28,58.96,59.19,48548.0,58.6197,58.7883,58.4709,58.699,48548.0
2025-05-05 10:00:00,59.25,59.43,59.14,59.36,45669.0,58.7585,58.9371,58.6495,58.8676,45669.0
2025-05-05 10:10:00,59.38,59.55,59.31,59.53,34003.0,58.8875,59.0561,58.818,59.0362,34003.0
2025-05-05 10:20:00,59.53,59.77,59.53,59.69,89711.0,59.0362,59.2742,59.0362,59.1949,89711.0
2025-05-05 10:30:00,59.68,59.78,59.6,59.75,29497.0,59.185,59.2841,59.1056,59.2544,29497.0
2025-05-05 10:40:00,59.76,59.95,59.74,59.81,54900.0,59.2643,59.4527,59.2445,59.3139,54900.0
2025-05-05 10:50:00,59.81,59.86,59.72,59.83,25055.0,59.3139,59.3635,59.2246,59.3337,25055.0
2025-05-05 11:00:00,59.83,59.86,59.75,59.85,33979.0,59.3337,59.3635,59.2544,59.3536,33979.0
2025-05-05 11:10:00,59.85,60.01,59.84,59.93,37689.0,59.3536,59.5122,59.3436,59.4329,37689.0
2025-05-05 11:20:00,59.93,60.02,59.91,59.97,44110.0,59.4329,59.5222,59.4131,59.4726,44110.0
2025-05-05 11:30:00,59.98,59.99,59.86,59.89,33604.0,59.4825,59.4924,59.3635,59.3932,33604.0
2025-05-05 11:40:00,59.89,59.97,59.85,59.86,42734.0,59.3932,59.4726,59.3536,59.3635,42734.0
2025-05-05 11:50:00,59.87,59.9,59.82,59.85,50478.0,59.3734,59.4032,59.3238,59.3536,50478.0
2025-05-05 12:00:00,59.86,60.03,59.86,60.02,42626.0,59.3635,59.5321,59.3635,59.5222,42626.0
2025-05-05 12:10:00,60.02,60.04,59.98,60.02,31154.0,59.5222,59.542,59.4825,59.5222,31154.0
2025-05-05 12:20:00,60.03,60.04,59.94,59.97,38908.0,59.5321,59.542,59.4428,59.4726,38908.0
2025-05-05 12:30:00,59.97,60.04,59.95,60.0,41235.0,59.4726,59.542,59.4527,59.5023,41235.0
2025-05-05 12:40:00,60.01,60.03,59.97,60.02,37531.0,59.5122,59.5321,59.4726,59.5222,37531.0
2025-05-05 12:50:00,60.02,60.03,59.96,59.97,35553.0,59.5222,59.5321,59.4627,59.4726,35553.0
2025-05-05 13:00:00,59.97,60.02,59.93,60.01,36827.0,59.4726,59.5222,59.4329,59.5122,36827.0
2025-05-05 13:10:00,60.01,60.03,59.92,59.95,85558.0,59.5122,59.5321,59.423,59.4527,85558.0
2025-05-05 13:20:00,59.95,59.95,59.84,59.89,31517.0,59.4527,59.4527,59.3436,59.3932,31517.0
2025-05-05 13:30:00,59.88,60.07,59.87,60.05,85378.0,59.3833,59.5717,59.3734,59.5519,85378.0
2025-05-05 13:40:00,60.04,60.11,60.03,60.1,40774.0,59.542,59.6114,59.5321,59.6015,40774.0
2025-05-05 13:50:00,60.09,60.12,60.06,60.07,45761.0,59.5916,59.6213,59.5618,59.5717,45761.0
2025-05-05 14:00:00,60.08,60.3,60.08,60.29,63512.0,59.5817,59.7998,59.5817,59.7899,63512.0
2025-05-05 14:10:00,60.3,60.39,60.26,60.36,25514.0,59.7998,59.8891,59.7602,59.8593,25514.0
2025-05-05 14:20:00,60.38,60.41,60.25,60.28,52335.0,59.8792,59.9089,59.7502,59.78,52335.0
2025-05-05 14:30:00,60.29,60.33,60.26,60.3,39032.0,59.7899,59.8296,59.7602,59.7998,39032.0
2025-05-05 14:40:00,60.31,60.39,60.19,60.24,187282.0,59.8098,59.8891,59.6907,59.7403,187282.0
2025-05-05 14:50:00,60.24,60.28,60.17,60.18,78308.0,59.7403,59.78,59.6709,59.6808,78308.0
2025-05-05 15:00:00,60.18,60.28,60.17,60.21,47307.0,59.6808,59.78,59.6709,59.7106,47307.0
2025-05-05 15:10:00,60.21,60.21,60.07,60.08,109227.0,59.7106,59.7106,59.5717,59.5817,109227.0
2025-05-05 15:20:00,60.09,60.1,60.0,60.06,88450.0,59.5916,59.6015,59.5023,59.5618,88450.0
2025-05-05 15:30:00,60.06,60.13,60.02,60.12,85425.0,59.5618,59.6312,59.5222,59.6213,85425.0
2025-05-05 15:40:00,60.11,60.15,59.96,60.01,148290.0,59.6114,59.6511,59.4627,59.5122,148290.0
2025-05-05 15:50:00,60.0,60.23,59.86,60.18,479483.0,59.5023,59.7304,59.3635,59.6808,479483.0
2025-05-06 09:30:00,59.19,59.41,58.71,59.13,296528.0,58.699,58.9172,58.223,58.6395,296528.0
2025-05-06 09:40:00,59.14,59.34,58.74,58.79,580858.0,58.6495,58.8478,58.2528,58.3024,580858.0
2025-05-06 09:50:00,58.79,58.95,58.6,58.64,267017.0,58.3024,58.461,58.1139,58.1536,267017.0
2025-05-06 10:00:00,58.64,58.66,58.29,58.5,331733.0,58.1536,58.1734,57.8065,58.0148,331733.0
2025-05-06 10:10:00,58.49,58.76,58.42,58.75,179937.0,58.0048,58.2726,57.9354,58.2627,179937.0
2025-05-06 10:20:00,58.76,58.81,58.61,58.72,220173.0,58.2726,58.3222,58.1239,58.2329,220173.0
2025-05-06 10:30:00,58.72,58.93,58.62,58.82,127655.0,58.2329,58.4412,58.1338,58.3321,127655.0
2025-05-06 10:40:00,58.83,58.85,58.54,58.6,163521.0,58.342,58.3619,58.0544,58.1139,163521.0
2025-05-06 10:50:00,58.57,58.57,58.31,58.42,137603.0,58.0842,58.0842,57.8263,57.9354,137603.0
2025-05-06 11:00:00,58.41,58.58,58.37,58.46,88468.0,57.9255,58.0941,57.8858,57.9751,88468.0
2025-05-06 11:10:00,58.45,58.48,58.32,58.36,147633.0,57.9652,57.9949,57.8363,57.8759,147633.0
2025-05-06 11:20:00,58.36,58.43,58.24,58.24,132705.0,57.8759,57.9453,57.7569,57.7569,132705.0
2025-05-06 11:30:00,58.24,58.26,58.12,58.22,151706.0,57.7569,57.7768,57.6379,57.7371,151706.0
2025-05-06 11:40:00,58.22,58.23,57.99,58.15,185597.0,57.7371,57.747,57.509,57.6677,185597.0
2025-05-06 11:50:00,58.14,58.23,57.87,57.91,163804.0,57.6578,57.747,57.39,57.4297,163804.0
2025-05-06 12:00:00,57.9,57.92,57.54,57.55,136738.0,57.4197,57.4396,57.0627,57.0726,136738.0
2025-05-06 12:10:00,57.56,57.86,57.56,57.63,203309.0,57.0826,57.3801,57.0826,57.152,203309.0
2025-05-06 12:20:00,57.63,57.63,57.31,57.43,168172.0,57.152,57.152,56.8346,56.9536,168172.0
2025-05-06 12:30:00,57.44,57.47,57.13,57.24,96652.0,56.9636,56.9933,56.6561,56.7652,96652.0
2025-05-06 12:40:00,57.22,57.28,57.02,57.03,78940.0,56.7454,56.8049,56.547,56.557,78940.0
2025-05-06 12:50:00,57.02,57.04,56.86,56.87,156855.0,56.547,56.5669,56.3884,56.3983,156855.0
2025-05-06 13:00:00,56.86,57.24,56.85,57.24,170371.0,56.3884,56.7652,56.3785,56.7652,170371.0
2025-05-06 13:10:00,57.24,57.61,57.21,57.61,139650.0,56.7652,57.1321,56.7355,57.1321,139650.0
2025-05-06 13:20:00,57.59,57.8,57.49,57.69,222227.0,57.1123,57.3206,57.0131,57.2115,222227.0
2025-05-06 13:30:00,57.71,57.8,57.58,57.73,124990.0,57.2313,57.3206,57.1024,57.2512,124990.0
2025-05-06 13:40:00,57.76,58.16,57.7,58.15,151117.0,57.2809,57.6776,57.2214,57.6677,151117.0
2025-05-06 13:50:00,58.15,58.4,58.11,58.15,318668.0,57.6677,57.9156,57.628,57.6677,318668.0
2025-05-06 14:00:00,58.15,58.23,58.01,58.1,141619.0,57.6677,57.747,57.5288,57.6181,141619.0
2025-05-06 14:10:00,58.1,58.35,58.05,58.3,168221.0,57.6181,57.866,57.5685,57.8164,168221.0
2025-05-06 14:20:00,58.3,58.51,58.24,58.48,165650.0,57.8164,58.0247,57.7569,57.9949,165650.0
2025-05-06 14:30:00,58.49,58.54,58.43,58.48,121722.0,58.0048,58.0544,57.9453,57.9949,121722.0
2025-05-06 14:40:00,58.47,58.6,58.43,58.52,128110.0,57.985,58.1139,57.9453,58.0346,128110.0
2025-05-06 14:50:00,58.52,58.65,58.46,58.56,132656.0,58.0346,58.1635,57.9751,58.0743,132656.0
2025-05-06 15:00:00,58.57,58.66,58.47,58.65,149009.0,58.0842,58.1734,57.985,58.1635,149009.0
2025-05-06 15:10:00,58.64,58.81,58.61,58.79,281820.0,58.1536,58.3222,58.1239,58.3024,281820.0
2025-05-06 15:20:00,58.78,58.85,58.71,58.83,173059.0,58.2924,58.3619,58.223,58.342,173059.0
2025-05-06 15:30:00,58.85,58.96,58.82,58.95,305076.0,58.3619,58.4709,58.3321,58.461,305076.0
2025-05-06 15:40:00,58.95,59.24,58.89,59.13,559963.0,58.461,58.7486,58.4015,58.6395,559963.0
2025-05-06 15:50:00,59.12,59.14,58.59,58.7,1058150.0,58.6296,58.6495,58.104,58.2131,1058150.0
2025-05-07 09:30:00,59.15,59.16,58.61,58.63,238470.0,58.6594,58.6693,58.1239,58.1437,238470.0
2025-05-07 09:40:00,58.65,58.67,58.33,58.4,114199.0,58.1635,58.1834,57.8462,57.9156,114199.0
2025-05-07 09:50:00,58.38,59.35,58.36,59.04,229788.0,57.8958,58.8577,57.8759,58.5503,229788.0
2025-05-07 10:00:00,59.02,59.23,58.97,59.09,122814.0,58.5305,58.7387,58.4809,58.5999,122814.0
2025-05-07 10:10:00,59.08,59.14,58.92,58.95,108409.0,58.59,58.6495,58.4313,58.461,108409.0
2025-05-07 10:20:00,58.95,58.98,58.83,58.85,55122.0,58.461,58.4908,58.342,58.3619,55122.0
2025-05-07 10:30:00,58.84,58.95,58.8,58.92,74540.0,58.3519,58.461,58.3123,58.4313,74540.0
2025-05-07 10:40:00,58.91,58.95,58.82,58.89,74602.0,58.4214,58.461,58.3321,58.4015,74602.0
2025-05-07 10:50:00,58.89,59.11,58.86,59.1,76731.0,58.4015,58.6197,58.3718,58.6098,76731.0
2025-05-07 11:00:00,59.07,59.14,58.99,59.0,54892.0,58.58,58.6495,58.5007,58.5106,54892.0
2025-05-07 11:10:00,58.99,59.08,58.97,59.04,51723.0,58.5007,58.59,58.4809,58.5503,51723.0
2025-05-07 11:20:00,59.04,59.08,58.89,59.08,143301.0,58.5503,58.59,58.4015,58.59,143301.0
2025-05-07 11:30:00,59.06,59.3,59.05,59.23,56515.0,58.5701,58.8081,58.5602,58.7387,56515.0
2025-05-07 11:40:00,59.23,59.28,59.19,59.23,47154.0,58.7387,58.7883,58.699,58.7387,47154.0
2025-05-07 11:50:00,59.22,59.23,59.13,59.2,51691.0,58.7288,58.7387,58.6395,58.709,51691.0
2025-05-07 12:00:00,59.2,59.4,59.19,59.33,774708.0,58.709,58.9073,58.699,58.8379,774708.0
2025-05-07 12:10:00,59.34,59.39,59.29,59.38,142192.0,58.8478,58.8974,58.7982,58.8875,142192.0
2025-05-07 12:20:00,59.37,59.39,59.15,59.16,49113.0,58.8775,58.8974,58.6594,58.6693,49113.0
2025-05-07 12:30:00,59.18,59.18,59.08,59.15,217927.0,58.6891,58.6891,58.59,58.6594,217927.0
2025-05-07 12:40:00,59.15,59.2,59.13,59.2,35199.0,58.6594,58.709,58.6395,58.709,35199.0
2025-05-07 12:50:00,59.2,59.27,59.17,59.24,36264.0,58.709,58.7784,58.6792,58.7486,36264.0
2025-05-07 13:00:00,59.24,59.35,59.23,59.29,221047.0,58.7486,58.8577,58.7387,58.7982,221047.0
2025-05-07 13:10:00,59.3,59.36,59.27,59.29,35451.0,58.8081,58.8676,58.7784,58.7982,35451.0
2025-05-07 13:20:00,59.29,59.3,59.2,59.22,34499.0,58.7982,58.8081,58.709,58.7288,34499.0
2025-05-07 13:30:00,59.22,59.23,59.13,59.16,47343.0,58.7288,58.7387,58.6395,58.6693,47343.0
2025-05-07 13:40:00,59.17,59.21,59.12,59.16,41363.0,58.6792,58.7189,58.6296,58.6693,41363.0
2025-05-07 13:50:00,59.16,59.16,58.91,58.91,74702.0,58.6693,58.6693,58.4214,58.4214,74702.0
2025-05-07 14:00:00,58.92,59.04,58.63,58.68,83239.0,58.4313,58.5503,58.1437,58.1933,83239.0
2025-05-07 14:10:00,58.7,58.83,58.64,58.75,61161.0,58.2131,58.342,58.1536,58.2627,61161.0
2025-05-07 14:20:00,58.77,58.93,58.74,58.84,64068.0,58.2825,58.4412,58.2528,58.3519,64068.0
2025-05-07 14:30:00,58.86,59.05,58.81,59.01,57742.0,58.3718,58.5602,58.3222,58.5205,57742.0
2025-05-07 14:40:00,59.02,59.15,58.8,58.86,68775.0,58.5305,58.6594,58.3123,58.3718,68775.0
2025-05-07 14:50:00,58.85,59.2,58.81,59.15,64763.0,58.3619,58.709,58.3222,58.6594,64763.0
2025-05-07 15:00:00,59.15,59.22,59.08,59.18,76557.0,58.6594,58.7288,58.59,58.6891,76557.0
2025-05-07 15:10:00,59.18,59.18,58.97,59.06,64104.0,58.6891,58.6891,58.4809,58.5701,64104.0
2025-05-07 15:20:00,59.06,59.08,58.81,58.81,69859.0,58.5701,58.59,58.3222,58.3222,69859.0
2025-05-07 15:30:00,58.82,58.85,58.74,58.82,117329.0,58.3321,58.3619,58.2528,58.3321,117329.0
2025-05-07 15:40:00,58.82,59.14,58.8,58.88,260166.0,58.3321,58.6495,58.3123,58.3916,260166.0
2025-05-07 15:50:00,58.87,59.03,58.77,58.94,519951.0,58.3817,58.5404,58.2825,58.4511,519951.0
2025-05-08 09:30:00,59.42,59.74,58.76,58.83,103873.0,58.9271,59.2445,58.2726,58.342,103873.0
2025-05-08 09:40:00,58.84,59.16,58.72,58.92,47016.0,58.3519,58.6693,58.2329,58.4313,47016.0
2025-05-08 09:50:00,58.93,58.96,58.5,58.56,199873.0,58.4412,58.4709,58.0148,58.0743,199873.0
2025-05-08 10:00:00,58.56,58.73,58.44,58.53,286025.0,58.0743,58.2429,57.9553,58.0445,286025.0
2025-05-08 10:10:00,58.49,58.49,58.17,58.21,53956.0,58.0048,58.0048,57.6875,57.7272,53956.0
2025-05-08 10:20:00,58.21,58.37,58.06,58.1,201706.0,57.7272,57.8858,57.5784,57.6181,201706.0
2025-05-08 10:30:00,58.11,58.36,57.85,57.85,87021.0,57.628,57.8759,57.3702,57.3702,87021.0
2025-05-08 10:40:00,57.82,57.88,57.54,57.57,95636.0,57.3404,57.3999,57.0627,57.0925,95636.0
2025-05-08 10:50:00,57.6,57.85,57.56,57.8,71421.0,57.1222,57.3702,57.0826,57.3206,71421.0
2025-05-08 11:00:00,57.77,58.05,57.75,58.05,36453.0,57.2908,57.5685,57.271,57.5685,36453.0
2025-05-08 11:10:00,58.05,58.28,58.04,58.27,48710.0,57.5685,57.7966,57.5586,57.7867,48710.0
2025-05-08 11:20:00,58.28,58.37,58.17,58.17,65198.0,57.7966,57.8858,57.6875,57.6875,65198.0
2025-05-08 11:30:00,58.09,58.16,58.01,58.12,70493.0,57.6082,57.6776,57.5288,57.6379,70493.0
2025-05-08 11:40:00,58.12,58.26,58.12,58.13,66010.0,57.6379,57.7768,57.6379,57.6478,66010.0
2025-05-08 11:50:00,58.14,58.17,57.83,57.9,150495.0,57.6578,57.6875,57.3503,57.4197,150495.0
2025-05-08 12:00:00,57.87,58.15,57.87,58.14,103573.0,57.39,57.6677,57.39,57.6578,103573.0
2025-05-08 12:10:00,58.14,58.22,58.02,58.06,106028.0,57.6578,57.7371,57.5387,57.5784,106028.0
2025-05-08 12:20:00,58.08,58.09,57.89,57.98,97324.0,57.5982,57.6082,57.4098,57.4991,97324.0
2025-05-08 12:30:00,57.97,58.09,57.91,58.06,98644.0,57.4892,57.6082,57.4297,57.5784,98644.0
2025-05-08 12:40:00,58.06,58.19,58.02,58.03,98150.0,57.5784,57.7073,57.5387,57.5487,98150.0
2025-05-08 12:50:00,58.02,58.09,57.95,57.98,144350.0,57.5387,57.6082,57.4693,57.4991,144350.0
2025-05-08 13:00:00,57.97,57.98,57.69,57.69,105196.0,57.4892,57.4991,57.2115,57.2115,105196.0
2025-05-08 13:10:00,57.71,57.78,57.69,57.74,84971.0,57.2313,57.3007,57.2115,57.2611,84971.0
2025-05-08 13:20:00,57.73,57.87,57.72,57.74,98471.0,57.2512,57.39,57.2412,57.2611,98471.0
2025-05-08 13:30:00,57.73,57.75,57.51,57.59,59558.0,57.2512,57.271,57.033,57.1123,59558.0
2025-05-08 13:40:00,57.6,57.62,57.47,57.54,63804.0,57.1222,57.1421,56.9933,57.0627,63804.0
2025-05-08 13:50:00,57.53,57.61,57.49,57.56,118195.0,57.0528,57.1321,57.0131,57.0826,118195.0
2025-05-08 14:00:00,57.55,57.7,57.54,57.66,79400.0,57.0726,57.2214,57.0627,57.1817,79400.0
2025-05-08 14:10:00,57.7,57.77,57.58,57.61,49106.0,57.2214,57.2908,57.1024,57.1321,49106.0
2025-05-08 14:20:00,57.61,57.62,57.47,57.61,105996.0,57.1321,57.1421,56.9933,57.1321,105996.0
2025-05-08 14:30:00,57.61,57.7,57.55,57.68,117710.0,57.1321,57.2214,57.0726,57.2016,117710.0
2025-05-08 14:40:00,57.68,57.69,57.53,57.55,83364.0,57.2016,57.2115,57.0528,57.0726,83364.0
2025-05-08 14:50:00,57.55,57.56,57.47,57.52,77786.0,57.0726,57.0826,56.9933,57.0429,77786.0
2025-05-08 15:00:00,57.52,57.53,57.29,57.33,111130.0,57.0429,57.0528,56.8148,56.8545,111130.0
2025-05-08 15:10:00,57.33,57.33,57.22,57.29,88938.0,56.8545,56.8545,56.7454,56.8148,88938.0
2025-05-08 15:20:00,57.29,57.43,57.28,57.36,125742.0,56.8148,56.9536,56.8049,56.8842,125742.0
2025-05-08 15:30:00,57.37,57.42,57.3,57.36,138837.0,56.8941,56.9437,56.8247,56.8842,138837.0
2025-05-08 15:40:00,57.37,57.4,57.24,57.28,232720.0,56.8941,56.9239,56.7652,56.8049,232720.0
2025-05-08 15:50:00,57.28,57.3,57.04,57.08,575677.0,56.8049,56.8247,56.5669,56.6065,575677.0
2025-05-09 09:30:00,57.86,57.88,57.22,57.34,105498.0,57.3801,57.3999,56.7454,56.8644,105498.0
2025-05-09 09:40:00,57.37,57.76,57.29,57.72,24850.0,56.8941,57.2809,56.8148,57.2412,24850.0
2025-05-09 09:50:00,57.68,57.91,57.64,57.84,55435.0,57.2016,57.4297,57.1619,57.3602,55435.0
2025-05-09 10:00:00,57.81,57.92,57.73,57.82,27880.0,57.3305,57.4396,57.2512,57.3404,27880.0
2025-05-09 10:10:00,57.83,57.86,57.44,57.5,30289.0,57.3503,57.3801,56.9636,57.0231,30289.0
2025-05-09 10:20:00,57.5,57.54,57.33,57.5,44010.0,57.0231,57.0627,56.8545,57.0231,44010.0
2025-05-09 10:30:00,57.5,57.52,57.18,57.28,42741.0,57.0231,57.0429,56.7057,56.8049,42741.0
2025-05-09 10:40:00,57.29,57.51,57.28,57.48,34405.0,56.8148,57.033,56.8049,57.0032,34405.0
2025-05-09 10:50:00,57.48,57.58,57.46,57.48,17886.0,57.0032,57.1024,56.9834,57.0032,17886.0
2025-05-09 11:00:00,57.48,57.58,57.41,57.57,21358.0,57.0032,57.1024,56.9338,57.0925,21358.0
2025-05-09 11:10:00,57.56,57.57,57.42,57.45,27927.0,57.0826,57.0925,56.9437,56.9735,27927.0
2025-05-09 11:20:00,57.43,57.58,57.4,57.54,22504.0,56.9536,57.1024,56.9239,57.0627,22504.0
2025-05-09 11:30:00,57.53,57.66,57.53,57.66,42548.0,57.0528,57.1817,57.0528,57.1817,42548.0
2025-05-09 11:40:00,57.64,57.7,57.61,57.69,18816.0,57.1619,57.2214,57.1321,57.2115,18816.0
2025-05-09 11:50:00,57.69,57.79,57.68,57.74,30485.0,57.2115,57.3107,57.2016,57.2611,30485.0
2025-05-09 12:00:00,57.73,57.75,57.63,57.69,28838.0,57.2512,57.271,57.152,57.2115,28838.0
2025-05-09 12:10:00,57.69,57.74,57.64,57.71,28343.0,57.2115,57.2611,57.1619,57.2313,28343.0
2025-05-09 12:20:00,57.73,57.81,57.67,57.72,21811.0,57.2512,57.3305,57.1916,57.2412,21811.0
2025-05-09 12:30:00,57.72,57.79,57.68,57.72,24902.0,57.2412,57.3107,57.2016,57.2412,24902.0
2025-05-09 12:40:00,57.73,57.78,57.67,57.78,29284.0,57.2512,57.3007,57.1916,57.3007,29284.0
2025-05-09 12:50:00,57.79,57.8,57.71,57.73,35147.0,57.3107,57.3206,57.2313,57.2512,35147.0
2025-05-09 13:00:00,57.72,57.73,57.65,57.71,33091.0,57.2412,57.2512,57.1718,57.2313,33091.0
2025-05-09 13:10:00,57.71,57.81,57.69,57.77,34358.0,57.2313,57.3305,57.2115,57.2908,34358.0
2025-05-09 13:20:00,57.79,57.84,57.68,57.81,31567.0,57.3107,57.3602,57.2016,57.3305,31567.0
2025-05-09 13:30:00,57.81,57.96,57.8,57.95,24311.0,57.3305,57.4792,57.3206,57.4693,24311.0
2025-05-09 13:40:00,57.95,57.97,57.91,57.97,30432.0,57.4693,57.4892,57.4297,57.4892,30432.0
2025-05-09 13:50:00,57.97,58.02,57.91,58.0,25841.0,57.4892,57.5387,57.4297,57.5189,25841.0
2025-05-09 14:00:00,57.99,58.0,57.9,57.94,27479.0,57.509,57.5189,57.4197,57.4594,27479.0
2025-05-09 14:10:00,57.94,57.96,57.84,57.86,38192.0,57.4594,57.4792,57.3602,57.3801,38192.0
2025-05-09 14:20:00,57.86,57.89,57.81,57.82,23034.0,57.3801,57.4098,57.3305,57.3404,23034.0
2025-05-09 14:30:00,57.82,57.87,57.8,57.82,31138.0,57.3404,57.39,57.3206,57.3404,31138.0
2025-05-09 14:40:00,57.83,57.87,57.79,57.8,32365.0,57.3503,57.39,57.3107,57.3206,32365.0
2025-05-09 14:50:00,57.8,57.82,57.73,57.73,38133.0,57.3206,57.3404,57.2512,57.2512,38133.0
2025-05-09 15:00:00,57.73,57.89,57.73,57.88,37946.0,57.2512,57.4098,57.2512,57.3999,37946.0
2025-05-09 15:10:00,57.88,57.92,57.83,57.85,36471.0,57.3999,57.4396,57.3503,57.3702,36471.0
2025-05-09 15:20:00,57.85,57.85,57.71,57.72,49091.0,57.3702,57.3702,57.2313,57.2412,49091.0
2025-05-09 15:30:00,57.73,57.78,57.69,57.75,47509.0,57.2512,57.3007,57.2115,57.271,47509.0
2025-05-09 15:40:00,57.76,57.76,57.64,57.73,91615.0,57.2809,57.2809,57.1619,57.2512,91615.0
2025-05-09 15:50:00,57.73,57.76,57.57,57.65,373257.0,57.2512,57.2809,57.0925,57.1718,373257.0
2025-05-12 09:30:00,58.81,58.93,57.27,57.9,196559.0,58.3222,58.4412,56.795,57.4197,196559.0
2025-05-12 09:40:00,57.86,58.06,57.59,57.93,176395.0,57.3801,57.5784,57.1123,57.4495,176395.0
2025-05-12 09:50:00,57.93,58.1,57.63,57.71,200422.0,57.4495,57.6181,57.152,57.2313,200422.0
2025-05-12 10:00:00,57.65,57.82,57.46,57.52,127316.0,57.1718,57.3404,56.9834,57.0429,127316.0
2025-05-12 10:10:00,57.53,57.6,57.24,57.31,221275.0,57.0528,57.1222,56.7652,56.8346,221275.0
2025-05-12 10:20:00,57.34,57.45,57.24,57.45,179959.0,56.8644,56.9735,56.7652,56.9735,179959.0
2025-05-12 10:30:00,57.42,57.49,57.24,57.32,93557.0,56.9437,57.0131,56.7652,56.8446,93557.0
2025-05-12 10:40:00,57.31,57.31,56.72,56.9,313289.0,56.8346,56.8346,56.2495,56.428,313289.0
2025-05-12 10:50:00,56.9,57.25,56.88,57.19,137811.0,56.428,56.7751,56.4082,56.7156,137811.0
2025-05-12 11:00:00,57.18,57.51,57.16,57.32,60686.0,56.7057,57.033,56.6859,56.8446,60686.0
2025-05-12 11:10:00,57.32,57.41,57.11,57.12,42165.0,56.8446,56.9338,56.6363,56.6462,42165.0
2025-05-12 11:20:00,57.1,57.14,57.04,57.1,50113.0,56.6264,56.666,56.5669,56.6264,50113.0
2025-05-12 11:30:00,57.1,57.21,57.04,57.09,72988.0,56.6264,56.7355,56.5669,56.6165,72988.0
2025-05-12 11:40:00,57.08,57.09,56.94,56.97,30797.0,56.6065,56.6165,56.4677,56.4975,30797.0
2025-05-12 11:50:00,56.99,57.01,56.89,56.96,44122.0,56.5173,56.5371,56.4181,56.4875,44122.0
2025-05-12 12:00:00,56.95,56.97,56.85,56.85,42546.0,56.4776,56.4975,56.3785,56.3785,42546.0
2025-05-12 12:10:00,56.84,56.84,56.57,56.7,116644.0,56.3685,56.3685,56.1008,56.2297,116644.0
2025-05-12 12:20:00,56.69,56.89,56.66,56.83,50988.0,56.2198,56.4181,56.19,56.3586,50988.0
2025-05-12 12:30:00,56.83,56.85,56.7,56.7,40096.0,56.3586,56.3785,56.2297,56.2297,40096.0
2025-05-12 12:40:00,56.71,56.74,56.64,56.66,35892.0,56.2396,56.2694,56.1702,56.19,35892.0
2025-05-12 12:50:00,56.66,56.85,56.66,56.8,94983.0,56.19,56.3785,56.19,56.3289,94983.0
2025-05-12 13:00:00,56.8,56.85,56.73,56.82,31698.0,56.3289,56.3785,56.2594,56.3487,31698.0
2025-05-12 13:10:00,56.82,56.82,56.6,56.61,66874.0,56.3487,56.3487,56.1305,56.1404,66874.0
2025-05-12 13:20:00,56.62,56.62,56.42,56.46,75248.0,56.1504,56.1504,55.952,55.9917,75248.0
2025-05-12 13:30:00,56.46,56.64,56.45,56.64,67688.0,55.9917,56.1702,55.9818,56.1702,67688.0
2025-05-12 13:40:00,56.63,56.74,56.63,56.7,50632.0,56.1603,56.2694,56.1603,56.2297,50632.0
2025-05-12 13:50:00,56.7,56.74,56.66,56.71,75465.0,56.2297,56.2694,56.19,56.2396,75465.0
2025-05-12 14:00:00,56.72,56.9,56.72,56.87,47540.0,56.2495,56.428,56.2495,56.3983,47540.0
2025-05-12 14:10:00,56.89,56.95,56.82,56.9,45232.0,56.4181,56.4776,56.3487,56.428,45232.0
2025-05-12 14:20:00,56.91,56.98,56.87,56.92,49117.0,56.438,56.5074,56.3983,56.4479,49117.0
2025-05-12 14:30:00,56.93,57.08,56.93,57.03,35172.0,56.4578,56.6065,56.4578,56.557,35172.0
2025-05-12 14:40:00,57.03,57.07,56.94,56.95,49580.0,56.557,56.5966,56.4677,56.4776,49580.0
2025-05-12 14:50:00,56.95,56.98,56.89,56.95,52500.0,56.4776,56.5074,56.4181,56.4776,52500.0
2025-05-12 15:00:00,56.96,57.08,56.93,57.04,36790.0,56.4875,56.6065,56.4578,56.5669,36790.0
2025-05-12 15:10:00,57.05,57.07,56.97,57.03,69728.0,56.5768,56.5966,56.4975,56.557,69728.0
2025-05-12 15:20:00,57.02,57.14,56.96,57.12,64953.0,56.547,56.666,56.4875,56.6462,64953.0
2025-05-12 15:30:00,57.12,57.15,57.06,57.08,73340.0,56.6462,56.676,56.5867,56.6065,73340.0
2025-05-12 15:40:00,57.08,57.09,56.96,57.03,104352.0,56.6065,56.6165,56.4875,56.557,104352.0
2025-05-12 15:50:00,57.02,57.16,56.9,57.13,393902.0,56.547,56.6859,56.428,56.6561,393902.0
2025-05-13 09:30:00,57.55,57.6,57.29,57.45,191131.0,57.0726,57.1222,56.8148,56.9735,191131.0
2025-05-13 09:40:00,57.47,57.76,57.47,57.7,102014.0,56.9933,57.2809,56.9933,57.2214,102014.0
2025-05-13 09:50:00,57.7,57.7,57.4,57.49,56722.0,57.2214,57.2214,56.9239,57.0131,56722.0
2025-05-13 10:00:00,57.47,57.73,57.44,57.71,82000.0,56.9933,57.2512,56.9636,57.2313,82000.0
2025-05-13 10:10:00,57.72,57.74,57.47,57.49,82392.0,57.2412,57.2611,56.9933,57.0131,82392.0
2025-05-13 10:20:00,57.48,57.66,57.41,57.57,83422.0,57.0032,57.1817,56.9338,57.0925,83422.0
2025-05-13 10:30:00,57.58,57.67,57.5,57.52,84931.0,57.1024,57.1916,57.0231,57.0429,84931.0
2025-05-13 10:40:00,57.52,57.77,57.49,57.73,77911.0,57.0429,57.2908,57.0131,57.2512,77911.0
2025-05-13 10:50:00,57.72,57.88,57.7,57.77,59838.0,57.2412,57.3999,57.2214,57.2908,59838.0
2025-05-13 11:00:00,57.77,57.96,57.71,57.91,79488.0,57.2908,57.4792,57.2313,57.4297,79488.0
2025-05-13 11:10:00,57.93,58.05,57.91,58.05,187101.0,57.4495,57.5685,57.4297,57.5685,187101.0
2025-05-13 11:20:00,58.04,58.14,58.03,58.08,48332.0,57.5586,57.6578,57.5487,57.5982,48332.0
2025-05-13 11:30:00,58.08,58.08,57.97,58.02,40359.0,57.5982,57.5982,57.4892,57.5387,40359.0
2025-05-13 11:40:00,58.02,58.08,57.99,58.04,66562.0,57.5387,57.5982,57.509,57.5586,66562.0
2025-05-13 11:50:00,58.05,58.06,57.93,58.0,36276.0,57.5685,57.5784,57.4495,57.5189,36276.0
2025-05-13 12:00:00,58.0,58.11,57.99,58.09,51690.0,57.5189,57.628,57.509,57.6082,51690.0
2025-05-13 12:10:00,58.09,58.18,58.05,58.09,127417.0,57.6082,57.6974,57.5685,57.6082,127417.0
2025-05-13 12:20:00,58.09,58.18,58.03,58.14,73665.0,57.6082,57.6974,57.5487,57.6578,73665.0
2025-05-13 12:30:00,58.13,58.37,58.12,58.29,202318.0,57.6478,57.8858,57.6379,57.8065,202318.0
2025-05-13 12:40:00,58.28,58.38,58.19,58.2,70445.0,57.7966,57.8958,57.7073,57.7173,70445.0
2025-05-13 12:50:00,58.2,58.23,58.1,58.2,38792.0,57.7173,57.747,57.6181,57.7173,38792.0
2025-05-13 13:00:00,58.2,58.23,58.15,58.22,58696.0,57.7173,57.747,57.6677,57.7371,58696.0
2025-05-13 13:10:00,58.23,58.26,58.2,58.22,32164.0,57.747,57.7768,57.7173,57.7371,32164.0
2025-05-13 13:20:00,58.22,58.26,58.2,58.22,45231.0,57.7371,57.7768,57.7173,57.7371,45231.0
2025-05-13 13:30:00,58.22,58.31,58.2,58.2,51531.0,57.7371,57.8263,57.7173,57.7173,51531.0
2025-05-13 13:40:00,58.22,58.23,58.12,58.12,31157.0,57.7371,57.747,57.6379,57.6379,31157.0
2025-05-13 13:50:00,58.12,58.16,58.1,58.12,31360.0,57.6379,57.6776,57.6181,57.6379,31360.0
2025-05-13 14:00:00,58.12,58.18,58.06,58.18,33526.0,57.6379,57.6974,57.5784,57.6974,33526.0
2025-05-13 14:10:00,58.18,58.21,58.1,58.1,29313.0,57.6974,57.7272,57.6181,57.6181,29313.0
2025-05-13 14:20:00,58.1,58.11,58.02,58.04,34239.0,57.6181,57.628,57.5387,57.5586,34239.0
2025-05-13 14:30:00,58.05,58.19,58.01,58.18,53893.0,57.5685,57.7073,57.5288,57.6974,53893.0
2025-05-13 14:40:00,58.17,58.19,58.13,58.17,37224.0,57.6875,57.7073,57.6478,57.6875,37224.0
2025-05-13 14:50:00,58.17,58.26,58.16,58.23,60193.0,57.6875,57.7768,57.6776,57.747,60193.0
2025-05-13 15:00:00,58.23,58.28,58.16,58.23,67847.0,57.747,57.7966,57.6776,57.747,67847.0
2025-05-13 15:10:00,58.22,58.33,58.22,58.29,435245.0,57.7371,57.8462,57.7371,57.8065,435245.0
2025-05-13 15:20:00,58.28,58.3,58.19,58.21,45447.0,57.7966,57.8164,57.7073,57.7272,45447.0
2025-05-13 15:30:00,58.2,58.26,58.15,58.23,78666.0,57.7173,57.7768,57.6677,57.747,78666.0
2025-05-13 15:40:00,58.23,58.28,58.17,58.27,151963.0,57.747,57.7966,57.6875,57.7867,151963.0
2025-05-13 15:50:00,58.27,58.3,58.01,58.07,891521.0,57.7867,57.8164,57.5288,57.5883,891521.0
2025-05-14 09:30:00,57.98,58.24,57.78,57.82,166523.0,57.4991,57.7569,57.3007,57.3404,166523.0
2025-05-14 09:40:00,57.79,57.97,57.76,57.79,81628.0,57.3107,57.4892,57.2809,57.3107,81628.0
2025-05-14 09:50:00,57.79,57.93,57.7,57.82,69990.0,57.3107,57.4495,57.2214,57.3404,69990.0
2025-05-14 10:00:00,57.83,58.13,57.75,58.07,92699.0,57.3503,57.6478,57.271,57.5883,92699.0
2025-05-14 10:10:00,58.08,58.09,57.87,57.87,35359.0,57.5982,57.6082,57.39,57.39,35359.0
2025-05-14 10:20:00,57.86,58.01,57.76,58.01,74893.0,57.3801,57.5288,57.2809,57.5288,74893.0
2025-05-14 10:30:00,58.01,58.08,57.96,57.98,40242.0,57.5288,57.5982,57.4792,57.4991,40242.0
2025-05-14 10:40:00,57.98,58.12,57.95,58.12,40469.0,57.4991,57.6379,57.4693,57.6379,40469.0
2025-05-14 10:50:00,58.12,58.24,58.12,58.22,42454.0,57.6379,57.7569,57.6379,57.7371,42454.0
2025-05-14 11:00:00,58.22,58.24,58.04,58.12,64626.0,57.7371,57.7569,57.5586,57.6379,64626.0
2025-05-14 11:10:00,58.11,58.15,58.06,58.09,35502.0,57.628,57.6677,57.5784,57.6082,35502.0
2025-05-14 11:20:00,58.08,58.2,58.02,58.17,46730.0,57.5982,57.7173,57.5387,57.6875,46730.0
2025-05-14 11:30:00,58.16,58.25,58.13,58.18,46323.0,57.6776,57.7668,57.6478,57.6974,46323.0
2025-05-14 11:40:00,58.17,58.19,58.07,58.13,93334.0,57.6875,57.7073,57.5883,57.6478,93334.0
2025-05-14 11:50:00,58.13,58.15,57.93,57.94,141631.0,57.6478,57.6677,57.4495,57.4594,141631.0
2025-05-14 12:00:00,57.93,58.05,57.88,58.01,28925.0,57.4495,57.5685,57.3999,57.5288,28925.0
2025-05-14 12:10:00,58.02,58.03,57.8,57.88,250084.0,57.5387,57.5487,57.3206,57.3999,250084.0
2025-05-14 12:20:00,57.9,57.98,57.88,57.94,28548.0,57.4197,57.4991,57.3999,57.4594,28548.0
2025-05-14 12:30:00,57.95,57.95,57.85,57.85,71519.0,57.4693,57.4693,57.3702,57.3702,71519.0
2025-05-14 12:40:00,57.86,57.87,57.77,57.87,78902.0,57.3801,57.39,57.2908,57.39,78902.0
2025-05-14 12:50:00,57.87,57.97,57.82,57.93,75089.0,57.39,57.4892,57.3404,57.4495,75089.0
2025-05-14 13:00:00,57.92,58.07,57.89,58.05,117666.0,57.4396,57.5883,57.4098,57.5685,117666.0
2025-05-14 13:10:00,58.05,58.13,58.03,58.05,25638.0,57.5685,57.6478,57.5487,57.5685,25638.0
2025-05-14 13:20:00,58.05,58.08,57.98,58.06,23282.0,57.5685,57.5982,57.4991,57.5784,23282.0
2025-05-14 13:30:00,58.06,58.09,58.0,58.05,48416.0,57.5784,57.6082,57.5189,57.5685,48416.0
2025-05-14 13:40:00,58.06,58.1,58.02,58.04,53199.0,57.5784,57.6181,57.5387,57.5586,53199.0
2025-05-14 13:50:00,58.04,58.11,58.04,58.1,68302.0,57.5586,57.628,57.5586,57.6181,68302.0
2025-05-14 14:00:00,58.1,58.22,58.08,58.19,94129.0,57.6181,57.7371,57.5982,57.7073,94129.0
2025-05-14 14:10:00,58.19,58.28,58.12,58.28,55908.0,57.7073,57.7966,57.6379,57.7966,55908.0
2025-05-14 14:20:00,58.26,58.26,58.13,58.17,27725.0,57.7768,57.7768,57.6478,57.6875,27725.0
2025-05-14 14:30:00,58.17,58.35,58.17,58.29,39151.0,57.6875,57.866,57.6875,57.8065,39151.0
2025-05-14 14:40:00,58.28,58.33,58.27,58.29,23374.0,57.7966,57.8462,57.7867,57.8065,23374.0
2025-05-14 14:50:00,58.28,58.29,58.19,58.22,44719.0,57.7966,57.8065,57.7073,57.7371,44719.0
2025-05-14 15:00:00,58.22,58.22,58.08,58.12,67954.0,57.7371,57.7371,57.5982,57.6379,67954.0
2025-05-14 15:10:00,58.11,58.14,58.07,58.08,54355.0,57.628,57.6578,57.5883,57.5982,54355.0
2025-05-14 15:20:00,58.08,58.09,58.0,58.05,65649.0,57.5982,57.6082,57.5189,57.5685,65649.0
2025-05-14 15:30:00,58.04,58.08,58.02,58.08,44363.0,57.5586,57.5982,57.5387,57.5982,44363.0
2025-05-14 15:40:00,58.08,58.2,58.06,58.15,79921.0,57.5982,57.7173,57.5784,57.6677,79921.0
2025-05-14 15:50:00,58.16,58.31,58.16,58.2,413274.0,57.6776,57.8263,57.6776,57.7173,413274.0
2025-05-15 09:30:00,57.7,58.06,57.64,57.94,150821.0,57.2214,57.5784,57.1619,57.4594,150821.0
2025-05-15 09:40:00,57.94,58.23,57.82,58.23,69547.0,57.4594,57.747,57.3404,57.747,69547.0
2025-05-15 09:50:00,58.23,58.34,58.18,58.28,48065.0,57.747,57.8561,57.6974,57.7966,48065.0
2025-05-15 10:00:00,58.29,58.48,58.27,58.34,96872.0,57.8065,57.9949,57.7867,57.8561,96872.0
2025-05-15 10:10:00,58.34,58.41,58.23,58.41,39720.0,57.8561,57.9255,57.747,57.9255,39720.0
2025-05-15 10:20:00,58.42,58.55,58.38,58.52,36543.0,57.9354,58.0643,57.8958,58.0346,36543.0
2025-05-15 10:30:00,58.53,58.56,58.43,58.52,67378.0,58.0445,58.0743,57.9453,58.0346,67378.0
2025-05-15 10:40:00,58.53,58.59,58.35,58.38,97749.0,58.0445,58.104,57.866,57.8958,97749.0
2025-05-15 10:50:00,58.36,58.43,58.32,58.33,46560.0,57.8759,57.9453,57.8363,57.8462,46560.0
2025-05-15 11:00:00,58.35,58.46,58.27,58.27,44445.0,57.866,57.9751,57.7867,57.7867,44445.0
2025-05-15 11:10:00,58.28,58.35,58.15,58.34,54315.0,57.7966,57.866,57.6677,57.8561,54315.0
2025-05-15 11:20:00,58.34,58.37,58.27,58.28,28048.0,57.8561,57.8858,57.7867,57.7966,28048.0
2025-05-15 11:30:00,58.29,58.31,58.21,58.24,38506.0,57.8065,57.8263,57.7272,57.7569,38506.0
2025-05-15 11:40:00,58.25,58.28,58.17,58.26,60394.0,57.7668,57.7966,57.6875,57.7768,60394.0
2025-05-15 11:50:00,58.27,58.31,58.22,58.3,27050.0,57.7867,57.8263,57.7371,57.8164,27050.0
2025-05-15 12:00:00,58.3,58.42,58.29,58.42,28048.0,57.8164,57.9354,57.8065,57.9354,28048.0
2025-05-15 12:10:00,58.43,58.45,58.38,58.44,29099.0,57.9453,57.9652,57.8958,57.9553,29099.0
2025-05-15 12:20:00,58.43,58.44,58.35,58.41,32396.0,57.9453,57.9553,57.866,57.9255,32396.0
2025-05-15 12:30:00,58.39,58.45,58.36,58.41,39657.0,57.9057,57.9652,57.8759,57.9255,39657.0
2025-05-15 12:40:00,58.43,58.52,58.42,58.49,43057.0,57.9453,58.0346,57.9354,58.0048,43057.0
2025-05-15 12:50:00,58.49,58.52,58.43,58.48,27853.0,58.0048,58.0346,57.9453,57.9949,27853.0
2025-05-15 13:00:00,58.47,58.51,58.46,58.49,23271.0,57.985,58.0247,57.9751,58.0048,23271.0
2025-05-15 13:10:00,58.49,58.58,58.46,58.58,31006.0,58.0048,58.0941,57.9751,58.0941,31006.0
2025-05-15 13:20:00,58.57,58.68,58.55,58.61,35747.0,58.0842,58.1933,58.0643,58.1239,35747.0
2025-05-15 13:30:00,58.61,58.62,58.56,58.6,31668.0,58.1239,58.1338,58.0743,58.1139,31668.0
2025-05-15 13:40:00,58.6,58.66,58.59,58.66,28562.0,58.1139,58.1734,58.104,58.1734,28562.0
2025-05-15 13:50:00,58.66,58.69,58.59,58.59,31833.0,58.1734,58.2032,58.104,58.104,31833.0
2025-05-15 14:00:00,58.59,58.64,58.52,58.64,44560.0,58.104,58.1536,58.0346,58.1536,44560.0
2025-05-15 14:10:00,58.63,58.66,58.59,58.63,30135.0,58.1437,58.1734,58.104,58.1437,30135.0
2025-05-15 14:20:00,58.64,58.71,58.62,58.67,39009.0,58.1536,58.223,58.1338,58.1834,39009.0
2025-05-15 14:30:00,58.67,58.83,58.67,58.75,45400.0,58.1834,58.342,58.1834,58.2627,45400.0
2025-05-15 14:40:00,58.76,58.78,58.68,58.72,38046.0,58.2726,58.2924,58.1933,58.2329,38046.0
2025-05-15 14:50:00,58.71,58.76,58.69,58.73,51427.0,58.223,58.2726,58.2032,58.2429,51427.0
2025-05-15 15:00:00,58.72,58.83,58.71,58.73,60453.0,58.2329,58.342,58.223,58.2429,60453.0
2025-05-15 15:10:00,58.73,58.84,58.73,58.84,65032.0,58.2429,58.3519,58.2429,58.3519,65032.0
2025-05-15 15:20:00,58.83,58.87,58.76,58.78,87060.0,58.342,58.3817,58.2726,58.2924,87060.0
2025-05-15 15:30:00,58.78,58.86,58.7,58.71,91595.0,58.2924,58.3718,58.2131,58.223,91595.0
2025-05-15 15:40:00,58.72,58.74,58.62,58.67,129597.0,58.2329,58.2528,58.1338,58.1834,129597.0
2025-05-15 15:50:00,58.67,58.81,58.65,58.78,378745.0,58.1834,58.3222,58.1635,58.2924,378745.0
2025-05-16 09:30:00,58.82,59.15,58.66,58.86,353266.0,58.3321,58.6594,58.1734,58.3718,353266.0
2025-05-16 09:40:00,58.88,58.92,58.61,58.7,75436.0,58.3916,58.4313,58.1239,58.2131,75436.0
2025-05-16 09:50:00,58.7,58.75,58.4,58.44,71568.0,58.2131,58.2627,57.9156,57.9553,71568.0
2025-05-16 10:00:00,58.44,58.44,58.17,58.17,71977.0,57.9553,57.9553,57.6875,57.6875,71977.0
2025-05-16 10:10:00,58.17,58.42,58.13,58.42,96370.0,57.6875,57.9354,57.6478,57.9354,96370.0
2025-05-16 10:20:00,58.41,58.42,58.29,58.29,84652.0,57.9255,57.9354,57.8065,57.8065,84652.0
2025-05-16 10:30:00,58.29,58.36,58.22,58.36,53790.0,57.8065,57.8759,57.7371,57.8759,53790.0
2025-05-16 10:40:00,58.37,58.51,58.33,58.44,57103.0,57.8858,58.0247,57.8462,57.9553,57103.0
2025-05-16 10:50:00,58.44,58.48,58.36,58.37,47571.0,57.9553,57.9949,57.8759,57.8858,47571.0
2025-05-16 11:00:00,58.38,58.56,58.38,58.53,37027.0,57.8958,58.0743,57.8958,58.0445,37027.0
2025-05-16 11:10:00,58.55,58.57,58.5,58.51,34612.0,58.0643,58.0842,58.0148,58.0247,34612.0
2025-05-16 11:20:00,58.52,58.55,58.38,58.39,46344.0,58.0346,58.0643,57.8958,57.9057,46344.0
2025-05-16 11:30:00,58.4,58.45,58.37,58.38,69680.0,57.9156,57.9652,57.8858,57.8958,69680.0
2025-05-16 11:40:00,58.37,58.39,58.3,58.38,38273.0,57.8858,57.9057,57.8164,57.8958,38273.0
2025-05-16 11:50:00,58.39,58.4,58.33,58.36,26642.0,57.9057,57.9156,57.8462,57.8759,26642.0
2025-05-16 12:00:00,58.36,58.63,58.36,58.56,131777.0,57.8759,58.1437,57.8759,58.0743,131777.0
2025-05-16 12:10:00,58.56,58.61,58.52,58.59,75073.0,58.0743,58.1239,58.0346,58.104,75073.0
2025-05-16 12:20:00,58.6,58.69,58.6,58.64,33965.0,58.1139,58.2032,58.1139,58.1536,33965.0
2025-05-16 12:30:00,58.64,58.68,58.6,58.61,25023.0,58.1536,58.1933,58.1139,58.1239,25023.0
2025-05-16 12:40:00,58.6,58.62,58.54,58.54,38979.0,58.1139,58.1338,58.0544,58.0544,38979.0
2025-05-16 12:50:00,58.54,58.59,58.53,58.55,33923.0,58.0544,58.104,58.0445,58.0643,33923.0
2025-05-16 13:00:00,58.54,58.6,58.5,58.55,47973.0,58.0544,58.1139,58.0148,58.0643,47973.0
2025-05-16 13:10:00,58.55,58.69,58.54,58.68,23660.0,58.0643,58.2032,58.0544,58.1933,23660.0
2025-05-16 13:20:00,58.69,58.79,58.66,58.77,50419.0,58.2032,58.3024,58.1734,58.2825,50419.0
2025-05-16 13:30:00,58.78,58.82,58.76,58.78,34057.0,58.2924,58.3321,58.2726,58.2924,34057.0
2025-05-16 13:40:00,58.77,58.84,58.75,58.82,53979.0,58.2825,58.3519,58.2627,58.3321,53979.0
2025-05-16 13:50:00,58.83,58.84,58.68,58.71,47617.0,58.342,58.3519,58.1933,58.223,47617.0
2025-05-16 14:00:00,58.7,58.73,58.58,58.62,34682.0,58.2131,58.2429,58.0941,58.1338,34682.0
2025-05-16 14:10:00,58.63,58.64,58.58,58.6,35751.0,58.1437,58.1536,58.0941,58.1139,35751.0
2025-05-16 14:20:00,58.6,58.68,58.59,58.67,35696.0,58.1139,58.1933,58.104,58.1834,35696.0
2025-05-16 14:30:00,58.67,58.69,58.64,58.68,43480.0,58.1834,58.2032,58.1536,58.1933,43480.0
2025-05-16 14:40:00,58.68,58.72,58.66,58.7,60592.0,58.1933,58.2329,58.1734,58.2131,60592.0
2025-05-16 14:50:00,58.7,58.74,58.66,58.7,49076.0,58.2131,58.2528,58.1734,58.2131,49076.0
2025-05-16 15:00:00,58.71,58.77,58.7,58.75,71054.0,58.223,58.2825,58.2131,58.2627,71054.0
2025-05-16 15:10:00,58.75,58.78,58.71,58.78,70421.0,58.2627,58.2924,58.223,58.2924,70421.0
2025-05-16 15:20:00,58.78,58.8,58.72,58.75,73732.0,58.2924,58.3123,58.2329,58.2627,73732.0
2025-05-16 15:30:00,58.74,58.81,58.73,58.78,107944.0,58.2528,58.3222,58.2429,58.2924,107944.0
2025-05-16 15:40:00,58.79,58.87,58.78,58.85,163222.0,58.3024,58.3817,58.2924,58.3619,163222.0
2025-05-16 15:50:00,58.85,58.88,58.7,58.79,354062.0,58.3619,58.3916,58.2131,58.3024,354062.0
2025-05-19 09:30:00,58.31,58.42,57.97,58.15,164596.0,57.8263,57.9354,57.4892,57.6677,164596.0
2025-05-19 09:40:00,58.15,58.34,58.02,58.25,41205.0,57.6677,57.8561,57.5387,57.7668,41205.0
2025-05-19 09:50:00,58.24,58.32,58.09,58.32,123611.0,57.7569,57.8363,57.6082,57.8363,123611.0
2025-05-19 10:00:00,58.33,58.6,58.3,58.49,76471.0,57.8462,58.1139,57.8164,58.0048,76471.0
2025-05-19 10:10:00,58.5,58.58,58.39,58.56,40425.0,58.0148,58.0941,57.9057,58.0743,40425.0
2025-05-19 10:20:00,58.56,58.67,58.51,58.53,82649.0,58.0743,58.1834,58.0247,58.0445,82649.0
2025-05-19 10:30:00,58.54,58.56,58.48,58.49,30860.0,58.0544,58.0743,57.9949,58.0048,30860.0
2025-05-19 10:40:00,58.49,58.5,58.22,58.22,24147.0,58.0048,58.0148,57.7371,57.7371,24147.0
2025-05-19 10:50:00,58.25,58.3,58.2,58.22,32449.0,57.7668,57.8164,57.7173,57.7371,32449.0
2025-05-19 11:00:00,58.23,58.38,58.22,58.36,28613.0,57.747,57.8958,57.7371,57.8759,28613.0
2025-05-19 11:10:00,58.36,58.36,58.16,58.17,54098.0,57.8759,57.8759,57.6776,57.6875,54098.0
2025-05-19 11:20:00,58.19,58.26,58.18,58.24,41571.0,57.7073,57.7768,57.6974,57.7569,41571.0
2025-05-19 11:30:00,58.24,58.35,58.24,58.33,25665.0,57.7569,57.866,57.7569,57.8462,25665.0
2025-05-19 11:40:00,58.35,58.45,58.34,58.45,101858.0,57.866,57.9652,57.8561,57.9652,101858.0
2025-05-19 11:50:00,58.44,58.46,58.4,58.42,49809.0,57.9553,57.9751,57.9156,57.9354,49809.0
2025-05-19 12:00:00,58.42,58.46,58.37,58.38,41535.0,57.9354,57.9751,57.8858,57.8958,41535.0
2025-05-19 12:10:00,58.38,58.4,58.32,58.32,22723.0,57.8958,57.9156,57.8363,57.8363,22723.0
2025-05-19 12:20:00,58.31,58.34,58.29,58.3,22439.0,57.8263,57.8561,57.8065,57.8164,22439.0
2025-05-19 12:30:00,58.3,58.32,58.23,58.27,30096.0,57.8164,57.8363,57.747,57.7867,30096.0
2025-05-19 12:40:00,58.27,58.27,58.15,58.26,40050.0,57.7867,57.7867,57.6677,57.7768,40050.0
2025-05-19 12:50:00,58.27,58.3,58.24,58.26,34605.0,57.7867,57.8164,57.7569,57.7768,34605.0
2025-05-19 13:00:00,58.26,58.41,58.26,58.41,84463.0,57.7768,57.9255,57.7768,57.9255,84463.0
2025-05-19 13:10:00,58.41,58.42,58.34,58.39,122366.0,57.9255,57.9354,57.8561,57.9057,122366.0
2025-05-19 13:20:00,58.38,58.46,58.32,58.46,69393.0,57.8958,57.9751,57.8363,57.9751,69393.0
2025-05-19 13:30:00,58.46,58.49,58.36,58.38,53088.0,57.9751,58.0048,57.8759,57.8958,53088.0
2025-05-19 13:40:00,58.39,58.39,58.33,58.38,46395.0,57.9057,57.9057,57.8462,57.8958,46395.0
2025-05-19 13:50:00,58.38,58.39,58.34,58.36,26005.0,57.8958,57.9057,57.8561,57.8759,26005.0
2025-05-19 14:00:00,58.36,58.4,58.33,58.4,24106.0,57.8759,57.9156,57.8462,57.9156,24106.0
2025-05-19 14:10:00,58.39,58.39,58.32,58.34,25821.0,57.9057,57.9057,57.8363,57.8561,25821.0
2025-05-19 14:20:00,58.34,58.39,58.32,58.33,32815.0,57.8561,57.9057,57.8363,57.8462,32815.0
2025-05-19 14:30:00,58.34,58.39,58.3,58.35,27044.0,57.8561,57.9057,57.8164,57.866,27044.0
2025-05-19 14:40:00,58.35,58.38,58.26,58.28,26497.0,57.866,57.8958,57.7768,57.7966,26497.0
2025-05-19 14:50:00,58.27,58.28,58.23,58.27,31092.0,57.7867,57.7966,57.747,57.7867,31092.0
2025-05-19 15:00:00,58.27,58.36,58.27,58.36,53189.0,57.7867,57.8759,57.7867,57.8759,53189.0
2025-05-19 15:10:00,58.35,58.39,58.33,58.37,35739.0,57.866,57.9057,57.8462,57.8858,35739.0
2025-05-19 15:20:00,58.37,58.41,58.32,58.34,41172.0,57.8858,57.9255,57.8363,57.8561,41172.0
2025-05-19 15:30:00,58.34,58.39,58.32,58.36,46752.0,57.8561,57.9057,57.8363,57.8759,46752.0
2025-05-19 15:40:00,58.35,58.42,58.33,58.38,73388.0,57.866,57.9354,57.8462,57.8958,73388.0
2025-05-19 15:50:00,58.38,58.56,58.37,58.54,287417.0,57.8958,58.0743,57.8858,58.0544,287417.0
2025-05-20 09:30:00,58.58,58.76,58.5,58.63,104715.0,58.0941,58.2726,58.0148,58.1437,104715.0
2025-05-20 09:40:00,58.62,58.7,58.54,58.63,68449.0,58.1338,58.2131,58.0544,58.1437,68449.0
2025-05-20 09:50:00,58.63,58.85,58.57,58.73,69105.0,58.1437,58.3619,58.0842,58.2429,69105.0
2025-05-20 10:00:00,58.74,58.78,58.57,58.65,86026.0,58.2528,58.2924,58.0842,58.1635,86026.0
2025-05-20 10:10:00,58.65,58.67,58.43,58.43,50230.0,58.1635,58.1834,57.9453,57.9453,50230.0
2025-05-20 10:20:00,58.43,58.51,58.41,58.44,53828.0,57.9453,58.0247,57.9255,57.9553,53828.0
2025-05-20 10:30:00,58.43,58.55,58.36,58.55,49330.0,57.9453,58.0643,57.8759,58.0643,49330.0
2025-05-20 10:40:00,58.57,58.77,58.53,58.74,53662.0,58.0842,58.2825,58.0445,58.2528,53662.0
2025-05-20 10:50:00,58.73,58.79,58.66,58.7,74243.0,58.2429,58.3024,58.1734,58.2131,74243.0
2025-05-20 11:00:00,58.69,58.79,58.66,58.79,35695.0,58.2032,58.3024,58.1734,58.3024,35695.0
2025-05-20 11:10:00,58.78,58.78,58.68,58.68,44371.0,58.2924,58.2924,58.1933,58.1933,44371.0
2025-05-20 11:20:00,58.69,58.7,58.63,58.7,29111.0,58.2032,58.2131,58.1437,58.2131,29111.0
2025-05-20 11:30:00,58.7,58.7,58.59,58.61,30868.0,58.2131,58.2131,58.104,58.1239,30868.0
2025-05-20 11:40:00,58.61,58.63,58.48,58.49,60342.0,58.1239,58.1437,57.9949,58.0048,60342.0
2025-05-20 11:50:00,58.49,58.6,58.46,58.54,74387.0,58.0048,58.1139,57.9751,58.0544,74387.0
2025-05-20 12:00:00,58.55,58.55,58.45,58.5,32240.0,58.0643,58.0643,57.9652,58.0148,32240.0
2025-05-20 12:10:00,58.5,58.55,58.45,58.51,62566.0,58.0148,58.0643,57.9652,58.0247,62566.0
2025-05-20 12:20:00,58.5,58.62,58.49,58.55,36011.0,58.0148,58.1338,58.0048,58.0643,36011.0
2025-05-20 12:30:00,58.55,58.65,58.55,58.6,45216.0,58.0643,58.1635,58.0643,58.1139,45216.0
2025-05-20 12:40:00,58.61,58.73,58.58,58.72,48082.0,58.1239,58.2429,58.0941,58.2329,48082.0
2025-05-20 12:50:00,58.73,58.88,58.72,58.87,48415.0,58.2429,58.3916,58.2329,58.3817,48415.0
2025-05-20 13:00:00,58.88,58.98,58.83,58.97,70483.0,58.3916,58.4908,58.342,58.4809,70483.0
2025-05-20 13:10:00,58.97,59.1,58.95,58.99,131478.0,58.4809,58.6098,58.461,58.5007,131478.0
2025-05-20 13:20:00,58.99,59.1,58.98,59.07,110786.0,58.5007,58.6098,58.4908,58.58,110786.0
2025-05-20 13:30:00,59.07,59.08,59.0,59.04,139058.0,58.58,58.59,58.5106,58.5503,139058.0
2025-05-20 13:40:00,59.04,59.07,58.96,58.97,37391.0,58.5503,58.58,58.4709,58.4809,37391.0
2025-05-20 13:50:00,58.96,59.01,58.9,59.01,36044.0,58.4709,58.5205,58.4114,58.5205,36044.0
2025-05-20 14:00:00,59.01,59.06,58.99,59.03,37096.0,58.5205,58.5701,58.5007,58.5404,37096.0
2025-05-20 14:10:00,59.04,59.11,59.03,59.09,63280.0,58.5503,58.6197,58.5404,58.5999,63280.0
2025-05-20 14:20:00,59.09,59.17,58.98,58.98,117540.0,58.5999,58.6792,58.4908,58.4908,117540.0
2025-05-20 14:30:00,58.98,59.08,58.91,59.05,26242.0,58.4908,58.59,58.4214,58.5602,26242.0
2025-05-20 14:40:00,59.06,59.07,58.94,58.95,37207.0,58.5701,58.58,58.4511,58.461,37207.0
2025-05-20 14:50:00,58.95,59.0,58.92,58.93,55270.0,58.461,58.5106,58.4313,58.4412,55270.0
2025-05-20 15:00:00,58.93,59.0,58.78,58.85,60401.0,58.4412,58.5106,58.2924,58.3619,60401.0
2025-05-20 15:10:00,58.84,58.87,58.8,58.85,39807.0,58.3519,58.3817,58.3123,58.3619,39807.0
2025-05-20 15:20:00,58.85,58.87,58.78,58.79,73974.0,58.3619,58.3817,58.2924,58.3024,73974.0
2025-05-20 15:30:00,58.8,58.87,58.78,58.84,130614.0,58.3123,58.3817,58.2924,58.3519,130614.0
2025-05-20 15:40:00,58.85,58.89,58.76,58.76,96444.0,58.3619,58.4015,58.2726,58.2726,96444.0
2025-05-20 15:50:00,58.76,58.8,58.72,58.78,306719.0,58.2726,58.3123,58.2329,58.2924,306719.0
2025-05-21 09:30:00,58.6,58.75,58.33,58.55,96860.0,58.1139,58.2627,57.8462,58.0643,96860.0
2025-05-21 09:40:00,58.53,58.56,58.28,58.33,45914.0,58.0445,58.0743,57.7966,57.8462,45914.0
2025-05-21 09:50:00,58.33,58.47,58.27,58.28,119423.0,57.8462,57.985,57.7867,57.7966,119423.0
2025-05-21 10:00:00,58.27,58.38,58.05,58.06,99637.0,57.7867,57.8958,57.5685,57.5784,99637.0
2025-05-21 10:10:00,58.05,58.29,58.02,58.27,77594.0,57.5685,57.8065,57.5387,57.7867,77594.0
2025-05-21 10:20:00,58.27,58.4,58.25,58.25,114620.0,57.7867,57.9156,57.7668,57.7668,114620.0
2025-05-21 10:30:00,58.24,58.24,58.09,58.19,132374.0,57.7569,57.7569,57.6082,57.7073,132374.0
2025-05-21 10:40:00,58.19,58.3,58.1,58.11,80387.0,57.7073,57.8164,57.6181,57.628,80387.0
2025-05-21 10:50:00,58.11,58.23,58.06,58.15,203951.0,57.628,57.747,57.5784,57.6677,203951.0
2025-05-21 11:00:00,58.14,58.2,58.05,58.17,60165.0,57.6578,57.7173,57.5685,57.6875,60165.0
2025-05-21 11:10:00,58.17,58.24,58.09,58.15,75195.0,57.6875,57.7569,57.6082,57.6677,75195.0
2025-05-21 11:20:00,58.15,58.24,58.15,58.16,49513.0,57.6677,57.7569,57.6677,57.6776,49513.0
2025-05-21 11:30:00,58.17,58.26,58.16,58.18,90910.0,57.6875,57.7768,57.6776,57.6974,90910.0
2025-05-21 11:40:00,58.19,58.26,58.16,58.21,91952.0,57.7073,57.7768,57.6776,57.7272,91952.0
2025-05-21 11:50:00,58.2,58.3,58.18,58.24,38227.0,57.7173,57.8164,57.6974,57.7569,38227.0
2025-05-21 12:00:00,58.24,58.33,58.24,58.33,53353.0,57.7569,57.8462,57.7569,57.8462,53353.0
2025-05-21 12:10:00,58.33,58.35,58.27,58.3,63040.0,57.8462,57.866,57.7867,57.8164,63040.0
2025-05-21 12:20:00,58.3,58.46,58.3,58.46,61386.0,57.8164,57.9751,57.8164,57.9751,61386.0
2025-05-21 12:30:00,58.46,58.53,58.34,58.36,46325.0,57.9751,58.0445,57.8561,57.8759,46325.0
2025-05-21 12:40:00,58.36,58.4,58.33,58.39,34558.0,57.8759,57.9156,57.8462,57.9057,34558.0
2025-05-21 12:50:00,58.39,58.4,58.33,58.35,24642.0,57.9057,57.9156,57.8462,57.866,24642.0
2025-05-21 13:00:00,58.34,58.43,58.31,58.39,30436.0,57.8561,57.9453,57.8263,57.9057,30436.0
2025-05-21 13:10:00,58.4,58.41,58.18,58.26,40030.0,57.9156,57.9255,57.6974,57.7768,40030.0
2025-05-21 13:20:00,58.25,58.25,58.07,58.11,48840.0,57.7668,57.7668,57.5883,57.628,48840.0
2025-05-21 13:30:00,58.11,58.39,58.05,58.39,28558.0,57.628,57.9057,57.5685,57.9057,28558.0
2025-05-21 13:40:00,58.38,58.41,58.29,58.36,39551.0,57.8958,57.9255,57.8065,57.8759,39551.0
2025-05-21 13:50:00,58.35,58.38,58.27,58.3,38908.0,57.866,57.8958,57.7867,57.8164,38908.0
2025-05-21 14:00:00,58.31,58.31,58.2,58.28,45835.0,57.8263,57.8263,57.7173,57.7966,45835.0
2025-05-21 14:10:00,58.28,58.3,58.19,58.2,26859.0,57.7966,57.8164,57.7073,57.7173,26859.0
2025-05-21 14:20:00,58.19,58.22,58.13,58.21,29381.0,57.7073,57.7371,57.6478,57.7272,29381.0
2025-05-21 14:30:00,58.2,58.28,58.16,58.18,27873.0,57.7173,57.7966,57.6776,57.6974,27873.0
2025-05-21 14:40:00,58.18,58.22,58.11,58.13,32620.0,57.6974,57.7371,57.628,57.6478,32620.0
2025-05-21 14:50:00,58.13,58.13,58.0,58.01,41913.0,57.6478,57.6478,57.5189,57.5288,41913.0
2025-05-21 15:00:00,58.01,58.03,57.94,57.96,43964.0,57.5288,57.5487,57.4594,57.4792,43964.0
2025-05-21 15:10:00,57.95,58.07,57.92,58.01,59072.0,57.4693,57.5883,57.4396,57.5288,59072.0
2025-05-21 15:20:00,58.01,58.05,57.94,57.96,72616.0,57.5288,57.5685,57.4594,57.4792,72616.0
2025-05-21 15:30:00,57.95,58.14,57.95,58.14,98836.0,57.4693,57.6578,57.4693,57.6578,98836.0
2025-05-21 15:40:00,58.14,58.14,58.01,58.01,99918.0,57.6578,57.6578,57.5288,57.5288,99918.0
2025-05-21 15:50:00,58.01,58.03,57.83,57.92,512891.0,57.5288,57.5487,57.3503,57.4396,512891.0
2025-05-22 09:30:00,57.82,58.0,57.22,57.38,144797.0,57.3404,57.5189,56.7454,56.9041,144797.0
2025-05-22 09:40:00,57.37,57.71,57.33,57.62,207032.0,56.8941,57.2313,56.8545,57.1421,207032.0
2025-05-22 09:50:00,57.59,57.66,57.37,57.4,62839.0,57.1123,57.1817,56.8941,56.9239,62839.0
2025-05-22 10:00:00,57.4,57.53,57.36,57.5,81575.0,56.9239,57.0528,56.8842,57.0231,81575.0
2025-05-22 10:10:00,57.49,57.7,57.46,57.68,60345.0,57.0131,57.2214,56.9834,57.2016,60345.0
2025-05-22 10:20:00,57.69,57.69,57.47,57.47,27752.0,57.2115,57.2115,56.9933,56.9933,27752.0
2025-05-22 10:30:00,57.46,57.48,57.29,57.32,62353.0,56.9834,57.0032,56.8148,56.8446,62353.0
2025-05-22 10:40:00,57.33,57.53,57.33,57.48,98572.0,56.8545,57.0528,56.8545,57.0032,98572.0
2025-05-22 10:50:00,57.5,57.62,57.4,57.48,68904.0,57.0231,57.1421,56.9239,57.0032,68904.0
2025-05-22 11:00:00,57.48,57.76,57.46,57.7,48673.0,57.0032,57.2809,56.9834,57.2214,48673.0
2025-05-22 11:10:00,57.7,57.7,57.55,57.62,31481.0,57.2214,57.2214,57.0726,57.1421,31481.0
2025-05-22 11:20:00,57.63,57.77,57.63,57.7,42721.0,57.152,57.2908,57.152,57.2214,42721.0
2025-05-22 11:30:00,57.71,57.91,57.68,57.89,46881.0,57.2313,57.4297,57.2016,57.4098,46881.0
2025-05-22 11:40:00,57.88,57.98,57.82,57.85,152100.0,57.3999,57.4991,57.3404,57.3702,152100.0
2025-05-22 11:50:00,57.82,57.9,57.82,57.86,19945.0,57.3404,57.4197,57.3404,57.3801,19945.0
2025-05-22 12:00:00,57.86,58.01,57.84,57.96,78035.0,57.3801,57.5288,57.3602,57.4792,78035.0
2025-05-22 12:10:00,57.96,58.1,57.92,58.05,63011.0,57.4792,57.6181,57.4396,57.5685,63011.0
2025-05-22 12:20:00,58.05,58.06,57.94,57.98,44346.0,57.5685,57.5784,57.4594,57.4991,44346.0
2025-05-22 12:30:00,57.99,58.01,57.9,57.91,35424.0,57.509,57.5288,57.4197,57.4297,35424.0
2025-05-22 12:40:00,57.91,57.98,57.88,57.88,71413.0,57.4297,57.4991,57.3999,57.3999,71413.0
2025-05-22 12:50:00,57.87,57.87,57.72,57.72,47077.0,57.39,57.39,57.2412,57.2412,47077.0
2025-05-22 13:00:00,57.72,57.79,57.68,57.75,48916.0,57.2412,57.3107,57.2016,57.271,48916.0
2025-05-22 13:10:00,57.76,57.92,57.73,57.89,58033.0,57.2809,57.4396,57.2512,57.4098,58033.0
2025-05-22 13:20:00,57.9,58.06,57.89,58.04,54162.0,57.4197,57.5784,57.4098,57.5586,54162.0
2025-05-22 13:30:00,58.04,58.04,57.92,57.97,51154.0,57.5586,57.5586,57.4396,57.4892,51154.0
2025-05-22 13:40:00,57.98,58.0,57.93,57.94,24235.0,57.4991,57.5189,57.4495,57.4594,24235.0
2025-05-22 13:50:00,57.94,57.97,57.88,57.9,31892.0,57.4594,57.4892,57.3999,57.4197,31892.0
2025-05-22 14:00:00,57.9,57.94,57.87,57.91,34499.0,57.4197,57.4594,57.39,57.4297,34499.0
2025-05-22 14:10:00,57.91,57.95,57.87,57.94,39141.0,57.4297,57.4693,57.39,57.4594,39141.0
2025-05-22 14:20:00,57.93,57.99,57.87,57.93,50257.0,57.4495,57.509,57.39,57.4495,50257.0
2025-05-22 14:30:00,57.93,57.95,57.81,57.82,40899.0,57.4495,57.4693,57.3305,57.3404,40899.0
2025-05-22 14:40:00,57.82,57.91,57.82,57.86,42288.0,57.3404,57.4297,57.3404,57.3801,42288.0
2025-05-22 14:50:00,57.86,57.94,57.83,57.93,30784.0,57.3801,57.4594,57.3503,57.4495,30784.0
2025-05-22 15:00:00,57.93,58.03,57.91,57.95,46216.0,57.4495,57.5487,57.4297,57.4693,46216.0
2025-05-22 15:10:00,57.95,58.05,57.94,58.03,60284.0,57.4693,57.5685,57.4594,57.5487,60284.0
2025-05-22 15:20:00,58.03,58.1,57.98,58.07,69365.0,57.5487,57.6181,57.4991,57.5883,69365.0
2025-05-22 15:30:00,58.07,58.08,57.98,58.02,84039.0,57.5883,57.5982,57.4991,57.5387,84039.0
2025-05-22 15:40:00,58.02,58.05,57.87,57.89,147114.0,57.5387,57.5685,57.39,57.4098,147114.0
2025-05-22 15:50:00,57.89,57.93,57.71,57.73,381296.0,57.4098,57.4495,57.2313,57.2512,381296.0
2025-05-23 09:30:00,57.7,58.02,57.62,57.87,100862.0,57.2214,57.5387,57.1421,57.39,100862.0
2025-05-23 09:40:00,57.87,58.04,57.79,57.99,65198.0,57.39,57.5586,57.3107,57.509,65198.0
2025-05-23 09:50:00,58.01,58.11,57.91,58.05,132894.0,57.5288,57.628,57.4297,57.5685,132894.0
2025-05-23 10:00:00,58.03,58.19,57.98,58.1,127530.0,57.5487,57.7073,57.4991,57.6181,127530.0
2025-05-23 10:10:00,58.09,58.24,57.93,57.95,151167.0,57.6082,57.7569,57.4495,57.4693,151167.0
2025-05-23 10:20:00,57.95,58.06,57.86,58.05,54705.0,57.4693,57.5784,57.3801,57.5685,54705.0
2025-05-23 10:30:00,58.04,58.1,57.94,57.97,60493.0,57.5586,57.6181,57.4594,57.4892,60493.0
2025-05-23 10:40:00,57.97,58.09,57.96,58.03,45290.0,57.4892,57.6082,57.4792,57.5487,45290.0
2025-05-23 10:50:00,58.04,58.04,57.86,57.9,61809.0,57.5586,57.5586,57.3801,57.4197,61809.0
2025-05-23 11:00:00,57.91,57.94,57.83,57.93,43916.0,57.4297,57.4594,57.3503,57.4495,43916.0
2025-05-23 11:10:00,57.94,57.99,57.91,57.97,30195.0,57.4594,57.509,57.4297,57.4892,30195.0
2025-05-23 11:20:00,57.98,58.14,57.98,58.13,25977.0,57.4991,57.6578,57.4991,57.6478,25977.0
2025-05-23 11:30:00,58.12,58.28,58.09,58.23,38785.0,57.6379,57.7966,57.6082,57.747,38785.0
2025-05-23 11:40:00,58.23,58.36,58.22,58.35,124233.0,57.747,57.8759,57.7371,57.866,124233.0
2025-05-23 11:50:00,58.34,58.36,58.23,58.24,82100.0,57.8561,57.8759,57.747,57.7569,82100.0
2025-05-23 12:00:00,58.25,58.33,58.24,58.29,87974.0,57.7668,57.8462,57.7569,57.8065,87974.0
2025-05-23 12:10:00,58.29,58.32,58.24,58.31,99672.0,57.8065,57.8363,57.7569,57.8263,99672.0
2025-05-23 12:20:00,58.3,58.46,58.29,58.44,44333.0,57.8164,57.9751,57.8065,57.9553,44333.0
2025-05-23 12:30:00,58.44,58.59,58.38,58.58,53074.0,57.9553,58.104,57.8958,58.0941,53074.0
2025-05-23 12:40:00,58.59,58.67,58.54,58.66,54382.0,58.104,58.1834,58.0544,58.1734,54382.0
2025-05-23 12:50:00,58.67,58.74,58.55,58.57,84389.0,58.1834,58.2528,58.0643,58.0842,84389.0
2025-05-23 13:00:00,58.57,58.71,58.55,58.7,51296.0,58.0842,58.223,58.0643,58.2131,51296.0
2025-05-23 13:10:00,58.69,58.83,58.68,58.83,69317.0,58.2032,58.342,58.1933,58.342,69317.0
2025-05-23 13:20:00,58.83,58.9,58.81,58.88,65041.0,58.342,58.4114,58.3222,58.3916,65041.0
2025-05-23 13:30:00,58.88,58.88,58.73,58.73,45301.0,58.3916,58.3916,58.2429,58.2429,45301.0
2025-05-23 13:40:00,58.73,58.75,58.69,58.7,37877.0,58.2429,58.2627,58.2032,58.2131,37877.0
2025-05-23 13:50:00,58.71,58.84,58.7,58.82,119455.0,58.223,58.3519,58.2131,58.3321,119455.0
2025-05-23 14:00:00,58.81,58.94,58.8,58.94,40155.0,58.3222,58.4511,58.3123,58.4511,40155.0
2025-05-23 14:10:00,58.93,58.93,58.84,58.87,47947.0,58.4412,58.4412,58.3519,58.3817,47947.0
2025-05-23 14:20:00,58.86,58.86,58.74,58.81,43485.0,58.3718,58.3718,58.2528,58.3222,43485.0
2025-05-23 14:30:00,58.82,58.96,58.81,58.93,46676.0,58.3321,58.4709,58.3222,58.4412,46676.0
2025-05-23 14:40:00,58.93,58.94,58.84,58.87,121126.0,58.4412,58.4511,58.3519,58.3817,121126.0
2025-05-23 14:50:00,58.88,58.94,58.85,58.87,45409.0,58.3916,58.4511,58.3619,58.3817,45409.0
2025-05-23 15:00:00,58.86,58.93,58.84,58.89,54145.0,58.3718,58.4412,58.3519,58.4015,54145.0
2025-05-23 15:10:00,58.89,58.95,58.87,58.87,59171.0,58.4015,58.461,58.3817,58.3817,59171.0
2025-05-23 15:20:00,58.88,58.92,58.83,58.9,108661.0,58.3916,58.4313,58.342,58.4114,108661.0
2025-05-23 15:30:00,58.9,59.03,58.85,59.01,208188.0,58.4114,58.5404,58.3619,58.5205,208188.0
2025-05-23 15:40:00,59.02,59.09,58.79,58.81,314302.0,58.5305,58.5999,58.3024,58.3222,314302.0
2025-05-23 15:50:00,58.81,59.02,58.65,58.98,556041.0,58.3222,58.5305,58.1635,58.4908,556041.0
2025-05-27 09:30:00,59.98,60.01,59.5,59.57,250442.0,59.4825,59.5122,59.0065,59.0759,250442.0
2025-05-27 09:40:00,59.58,59.88,59.57,59.72,179270.0,59.0858,59.3833,59.0759,59.2246,179270.0
2025-05-27 09:50:00,59.73,59.8,59.49,59.72,249028.0,59.2346,59.304,58.9966,59.2246,249028.0
2025-05-27 10:00:00,59.73,59.9,59.72,59.79,250467.0,59.2346,59.4032,59.2246,59.2941,250467.0
2025-05-27 10:10:00,59.79,59.85,59.66,59.85,117405.0,59.2941,59.3536,59.1651,59.3536,117405.0
2025-05-27 10:20:00,59.86,60.09,59.83,60.03,566673.0,59.3635,59.5916,59.3337,59.5321,566673.0
2025-05-27 10:30:00,60.03,60.25,59.95,60.17,473964.0,59.5321,59.7502,59.4527,59.6709,473964.0
2025-05-27 10:40:00,60.15,60.27,60.13,60.24,322275.0,59.6511,59.7701,59.6312,59.7403,322275.0
2025-05-27 10:50:00,60.24,60.35,60.07,60.25,578190.0,59.7403,59.8494,59.5717,59.7502,578190.0
2025-05-27 11:00:00,60.25,60.26,60.13,60.19,146548.0,59.7502,59.7602,59.6312,59.6907,146548.0
2025-05-27 11:10:00,60.19,60.41,60.14,60.39,515369.0,59.6907,59.9089,59.6412,59.8891,515369.0
2025-05-27 11:20:00,60.38,60.4,60.18,60.25,110609.0,59.8792,59.899,59.6808,59.7502,110609.0
2025-05-27 11:30:00,60.25,60.34,60.2,60.31,262401.0,59.7502,59.8395,59.7007,59.8098,262401.0
2025-05-27 11:40:00,60.3,60.31,60.07,60.17,186487.0,59.7998,59.8098,59.5717,59.6709,186487.0
2025-05-27 11:50:00,60.17,60.18,60.0,60.1,429546.0,59.6709,59.6808,59.5023,59.6015,429546.0
2025-05-27 12:00:00,60.11,60.19,60.04,60.16,247214.0,59.6114,59.6907,59.542,59.661,247214.0
2025-05-27 12:10:00,60.16,60.18,60.01,60.13,206949.0,59.661,59.6808,59.5122,59.6312,206949.0
2025-05-27 12:20:00,60.12,60.26,60.06,60.09,648295.0,59.6213,59.7602,59.5618,59.5916,648295.0
2025-05-27 12:30:00,60.09,60.27,60.06,60.19,323205.0,59.5916,59.7701,59.5618,59.6907,323205.0
2025-05-27 12:40:00,60.19,60.19,59.98,60.09,202397.0,59.6907,59.6907,59.4825,59.5916,202397.0
2025-05-27 12:50:00,60.09,60.12,59.96,59.96,1302399.0,59.5916,59.6213,59.4627,59.4627,1302399.0
2025-05-27 13:00:00,59.97,60.08,59.96,60.05,65389.0,59.4726,59.5817,59.4627,59.5519,65389.0
2025-05-27 13:10:00,60.04,60.05,60.0,60.02,43883.0,59.542,59.5519,59.5023,59.5222,43883.0
2025-05-27 13:20:00,60.02,60.09,60.0,60.05,42215.0,59.5222,59.5916,59.5023,59.5519,42215.0
2025-05-27 13:30:00,60.05,60.06,59.98,60.01,64972.0,59.5519,59.5618,59.4825,59.5122,64972.0
2025-05-27 13:40:00,60.01,60.06,59.98,60.04,58573.0,59.5122,59.5618,59.4825,59.542,58573.0
2025-05-27 13:50:00,60.03,60.13,60.03,60.11,152683.0,59.5321,59.6312,59.5321,59.6114,152683.0
2025-05-27 14:00:00,60.11,60.17,60.06,60.07,55918.0,59.6114,59.6709,59.5618,59.5717,55918.0
2025-05-27 14:10:00,60.07,60.1,60.0,60.03,108222.0,59.5717,59.6015,59.5023,59.5321,108222.0
2025-05-27 14:20:00,60.02,60.07,59.96,60.02,119557.0,59.5222,59.5717,59.4627,59.5222,119557.0
2025-05-27 14:30:00,60.02,60.08,60.0,60.05,54124.0,59.5222,59.5817,59.5023,59.5519,54124.0
2025-05-27 14:40:00,60.04,60.04,60.0,60.04,80942.0,59.542,59.542,59.5023,59.542,80942.0
2025-05-27 14:50:00,60.04,60.11,60.03,60.03,122094.0,59.542,59.6114,59.5321,59.5321,122094.0
2025-05-27 15:00:00,60.03,60.11,60.01,60.07,99162.0,59.5321,59.6114,59.5122,59.5717,99162.0
2025-05-27 15:10:00,60.08,60.09,60.0,60.03,90580.0,59.5817,59.5916,59.5023,59.5321,90580.0
2025-05-27 15:20:00,60.03,60.07,60.0,60.02,82927.0,59.5321,59.5717,59.5023,59.5222,82927.0
2025-05-27 15:30:00,60.02,60.07,60.0,60.07,91188.0,59.5222,59.5717,59.5023,59.5717,91188.0
2025-05-27 15:40:00,60.06,60.12,60.02,60.07,2184132.0,59.5618,59.6213,59.5222,59.5717,2184132.0
2025-05-27 15:50:00,60.07,60.12,59.99,60.11,592454.0,59.5717,59.6213,59.4924,59.6114,592454.0
2025-05-28 09:30:00,60.4,60.64,60.3,60.32,134922.0,59.899,60.137,59.7998,59.8197,134922.0
2025-05-28 09:40:00,60.33,60.83,60.33,60.76,194807.0,59.8296,60.3254,59.8296,60.256,194807.0
2025-05-28 09:50:00,60.77,60.87,60.46,60.48,353649.0,60.2659,60.3651,59.9585,59.9783,353649.0
2025-05-28 10:00:00,60.48,60.5,60.15,60.27,107175.0,59.9783,59.9982,59.6511,59.7701,107175.0
2025-05-28 10:10:00,60.26,60.45,60.19,60.44,166455.0,59.7602,59.9486,59.6907,59.9387,166455.0
2025-05-28 10:20:00,60.43,60.58,60.41,60.53,59528.0,59.9288,60.0775,59.9089,60.0279,59528.0
2025-05-28 10:30:00,60.51,60.6,60.47,60.57,70843.0,60.0081,60.0973,59.9684,60.0676,70843.0
2025-05-28 10:40:00,60.55,60.55,60.39,60.42,37695.0,60.0478,60.0478,59.8891,59.9188,37695.0
2025-05-28 10:50:00,60.42,60.44,60.35,60.44,40961.0,59.9188,59.9387,59.8494,59.9387,40961.0
2025-05-28 11:00:00,60.44,60.56,60.35,60.38,39368.0,59.9387,60.0577,59.8494,59.8792,39368.0
2025-05-28 11:10:00,60.37,60.37,60.2,60.28,77112.0,59.8693,59.8693,59.7007,59.78,77112.0
2025-05-28 11:20:00,60.29,60.39,60.25,60.26,151585.0,59.7899,59.8891,59.7502,59.7602,151585.0
2025-05-28 11:30:00,60.26,60.37,60.2,60.36,76639.0,59.7602,59.8693,59.7007,59.8593,76639.0
2025-05-28 11:40:00,60.35,60.35,60.16,60.16,39249.0,59.8494,59.8494,59.661,59.661,39249.0
2025-05-28 11:50:00,60.16,60.22,60.12,60.17,33784.0,59.661,59.7205,59.6213,59.6709,33784.0
2025-05-28 12:00:00,60.17,60.31,60.15,60.26,38626.0,59.6709,59.8098,59.6511,59.7602,38626.0
2025-05-28 12:10:00,60.27,60.3,60.23,60.24,91364.0,59.7701,59.7998,59.7304,59.7403,91364.0
2025-05-28 12:20:00,60.25,60.35,60.18,60.31,52104.0,59.7502,59.8494,59.6808,59.8098,52104.0
2025-05-28 12:30:00,60.31,60.38,60.31,60.33,38322.0,59.8098,59.8792,59.8098,59.8296,38322.0
2025-05-28 12:40:00,60.34,60.35,60.3,60.35,29861.0,59.8395,59.8494,59.7998,59.8494,29861.0
2025-05-28 12:50:00,60.35,60.39,60.31,60.34,30334.0,59.8494,59.8891,59.8098,59.8395,30334.0
2025-05-28 13:00:00,60.35,60.44,60.33,60.37,26410.0,59.8494,59.9387,59.8296,59.8693,26410.0
2025-05-28 13:10:00,60.36,60.46,60.35,60.45,52658.0,59.8593,59.9585,59.8494,59.9486,52658.0
2025-05-28 13:20:00,60.45,60.46,60.37,60.41,36835.0,59.9486,59.9585,59.8693,59.9089,36835.0
2025-05-28 13:30:00,60.42,60.42,60.36,60.39,30362.0,59.9188,59.9188,59.8593,59.8891,30362.0
2025-05-28 13:40:00,60.4,60.43,60.35,60.41,23199.0,59.899,59.9288,59.8494,59.9089,23199.0
2025-05-28 13:50:00,60.42,60.53,60.39,60.5,66138.0,59.9188,60.0279,59.8891,59.9982,66138.0
2025-05-28 14:00:00,60.51,60.56,60.36,60.38,43027.0,60.0081,60.0577,59.8593,59.8792,43027.0
2025-05-28 14:10:00,60.39,60.54,60.39,60.49,150341.0,59.8891,60.0378,59.8891,59.9883,150341.0
2025-05-28 14:20:00,60.5,60.56,60.45,60.55,72623.0,59.9982,60.0577,59.9486,60.0478,72623.0
2025-05-28 14:30:00,60.55,60.61,60.55,60.58,66226.0,60.0478,60.1073,60.0478,60.0775,66226.0
2025-05-28 14:40:00,60.58,60.63,60.57,60.59,61424.0,60.0775,60.1271,60.0676,60.0874,61424.0
2025-05-28 14:50:00,60.58,60.77,60.38,60.6,816248.0,60.0775,60.2659,59.8792,60.0973,816248.0
2025-05-28 15:00:00,60.6,60.68,60.36,60.64,201800.0,60.0973,60.1767,59.8593,60.137,201800.0
2025-05-28 15:10:00,60.65,60.67,60.52,60.59,212359.0,60.1469,60.1668,60.018,60.0874,212359.0
2025-05-28 15:20:00,60.6,60.61,60.49,60.52,90324.0,60.0973,60.1073,59.9883,60.018,90324.0
2025-05-28 15:30:00,60.52,60.59,60.46,60.5,146455.0,60.018,60.0874,59.9585,59.9982,146455.0
2025-05-28 15:40:00,60.5,60.51,60.44,60.48,239780.0,59.9982,60.0081,59.9387,59.9783,239780.0
2025-05-28 15:50:00,60.48,60.62,60.35,60.58,896792.0,59.9783,60.1172,59.8494,60.0775,896792.0
2025-05-29 09:30:00,60.11,60.34,59.75,60.01,178198.0,59.6114,59.8395,59.2544,59.5122,178198.0
2025-05-29 09:40:00,60.01,60.23,59.99,60.15,61434.0,59.5122,59.7304,59.4924,59.6511,61434.0
2025-05-29 09:50:00,60.16,60.27,60.03,60.23,62118.0,59.661,59.7701,59.5321,59.7304,62118.0
2025-05-29 10:00:00,60.22,60.36,59.97,59.99,420581.0,59.7205,59.8593,59.4726,59.4924,420581.0
2025-05-29 10:10:00,59.99,60.07,59.66,59.67,57230.0,59.4924,59.5717,59.1651,59.1751,57230.0
2025-05-29 10:20:00,59.67,60.01,59.66,59.96,91217.0,59.1751,59.5122,59.1651,59.4627,91217.0
2025-05-29 10:30:00,59.96,60.09,59.93,60.01,84046.0,59.4627,59.5916,59.4329,59.5122,84046.0
2025-05-29 10:40:00,60.01,60.03,59.79,59.94,91440.0,59.5122,59.5321,59.2941,59.4428,91440.0
2025-05-29 10:50:00,59.94,59.96,59.85,59.86,54517.0,59.4428,59.4627,59.3536,59.3635,54517.0
2025-05-29 11:00:00,59.87,59.88,59.58,59.71,68190.0,59.3734,59.3833,59.0858,59.2147,68190.0
2025-05-29 11:10:00,59.7,59.82,59.7,59.73,102817.0,59.2048,59.3238,59.2048,59.2346,102817.0
2025-05-29 11:20:00,59.72,59.94,59.72,59.9,94815.0,59.2246,59.4428,59.2246,59.4032,94815.0
2025-05-29 11:30:00,59.91,59.92,59.67,59.68,43081.0,59.4131,59.423,59.1751,59.185,43081.0
2025-05-29 11:40:00,59.67,59.78,59.67,59.76,86270.0,59.1751,59.2841,59.1751,59.2643,86270.0
2025-05-29 11:50:00,59.76,59.96,59.75,59.87,100749.0,59.2643,59.4627,59.2544,59.3734,100749.0
2025-05-29 12:00:00,59.88,59.93,59.77,59.87,50502.0,59.3833,59.4329,59.2742,59.3734,50502.0
2025-05-29 12:10:00,59.85,60.05,59.82,60.05,63450.0,59.3536,59.5519,59.3238,59.5519,63450.0
2025-05-29 12:20:00,60.04,60.08,59.98,60.06,46006.0,59.542,59.5817,59.4825,59.5618,46006.0
2025-05-29 12:30:00,60.05,60.08,59.99,60.02,41166.0,59.5519,59.5817,59.4924,59.5222,41166.0
2025-05-29 12:40:00,60.03,60.03,59.94,59.97,47071.0,59.5321,59.5321,59.4428,59.4726,47071.0
2025-05-29 12:50:00,59.97,60.08,59.92,60.02,40290.0,59.4726,59.5817,59.423,59.5222,40290.0
2025-05-29 13:00:00,60.02,60.12,60.02,60.07,49902.0,59.5222,59.6213,59.5222,59.5717,49902.0
2025-05-29 13:10:00,60.06,60.19,60.06,60.13,40318.0,59.5618,59.6907,59.5618,59.6312,40318.0
2025-05-29 13:20:00,60.14,60.24,60.14,60.21,38338.0,59.6412,59.7403,59.6412,59.7106,38338.0
2025-05-29 13:30:00,60.21,60.25,60.19,60.23,34303.0,59.7106,59.7502,59.6907,59.7304,34303.0
2025-05-29 13:40:00,60.22,60.36,60.21,60.28,351422.0,59.7205,59.8593,59.7106,59.78,351422.0
2025-05-29 13:50:00,60.28,60.43,60.2,60.24,48365.0,59.78,59.9288,59.7007,59.7403,48365.0
2025-05-29 14:00:00,60.24,60.34,60.24,60.33,45166.0,59.7403,59.8395,59.7403,59.8296,45166.0
2025-05-29 14:10:00,60.33,60.36,60.26,60.26,39193.0,59.8296,59.8593,59.7602,59.7602,39193.0
2025-05-29 14:20:00,60.26,60.3,60.2,60.22,47517.0,59.7602,59.7998,59.7007,59.7205,47517.0
2025-05-29 14:30:00,60.23,60.33,60.22,60.3,75402.0,59.7304,59.8296,59.7205,59.7998,75402.0
2025-05-29 14:40:00,60.3,60.38,60.29,60.35,69834.0,59.7998,59.8792,59.7899,59.8494,69834.0
2025-05-29 14:50:00,60.35,60.38,60.19,60.19,289356.0,59.8494,59.8792,59.6907,59.6907,289356.0
2025-05-29 15:00:00,60.2,60.23,60.12,60.15,127402.0,59.7007,59.7304,59.6213,59.6511,127402.0
2025-05-29 15:10:00,60.16,60.22,60.15,60.17,118824.0,59.661,59.7205,59.6511,59.6709,118824.0
2025-05-29 15:20:00,60.16,60.21,60.09,60.1,138479.0,59.661,59.7106,59.5916,59.6015,138479.0
2025-05-29 15:30:00,60.1,60.24,60.09,60.22,137234.0,59.6015,59.7403,59.5916,59.7205,137234.0
2025-05-29 15:40:00,60.22,60.32,60.17,60.26,200578.0,59.7205,59.8197,59.6709,59.7602,200578.0
2025-05-29 15:50:00,60.26,60.32,60.08,60.28,476595.0,59.7602,59.8197,59.5817,59.78,476595.0
2025-05-30 09:30:00,59.97,60.51,59.84,60.4,167965.0,59.4726,60.0081,59.3436,59.899,167965.0
2025-05-30 09:40:00,60.34,60.56,60.01,60.08,90068.0,59.8395,60.0577,59.5122,59.5817,90068.0
2025-05-30 09:50:00,60.08,60.21,60.04,60.14,48542.0,59.5817,59.7106,59.542,59.6412,48542.0
2025-05-30 10:00:00,60.16,60.38,60.14,60.35,68916.0,59.661,59.8792,59.6412,59.8494,68916.0
2025-05-30 10:10:00,60.35,60.59,60.34,60.59,56833.0,59.8494,60.0874,59.8395,60.0874,56833.0
2025-05-30 10:20:00,60.6,60.7,60.56,60.61,342400.0,60.0973,60.1965,60.0577,60.1073,342400.0
2025-05-30 10:30:00,60.61,60.65,60.57,60.62,165304.0,60.1073,60.1469,60.0676,60.1172,165304.0
2025-05-30 10:40:00,60.63,60.65,60.51,60.56,83051.0,60.1271,60.1469,60.0081,60.0577,83051.0
2025-05-30 10:50:00,60.57,60.62,60.49,60.5,50778.0,60.0676,60.1172,59.9883,59.9982,50778.0
2025-05-30 11:00:00,60.51,60.53,60.41,60.42,50477.0,60.0081,60.0279,59.9089,59.9188,50477.0
2025-05-30 11:10:00,60.41,60.45,60.28,60.3,40693.0,59.9089,59.9486,59.78,59.7998,40693.0
2025-05-30 11:20:00,60.3,60.32,60.17,60.22,81212.0,59.7998,59.8197,59.6709,59.7205,81212.0
2025-05-30 11:30:00,60.21,60.28,60.12,60.16,44781.0,59.7106,59.78,59.6213,59.661,44781.0
2025-05-30 11:40:00,60.17,60.17,60.03,60.11,39302.0,59.6709,59.6709,59.5321,59.6114,39302.0
2025-05-30 11:50:00,60.12,60.14,60.01,60.08,55105.0,59.6213,59.6412,59.5122,59.5817,55105.0
2025-05-30 12:00:00,60.08,60.15,60.03,60.15,41705.0,59.5817,59.6511,59.5321,59.6511,41705.0
2025-05-30 12:10:00,60.15,60.16,59.93,59.96,52042.0,59.6511,59.661,59.4329,59.4627,52042.0
2025-05-30 12:20:00,59.95,59.97,59.72,59.73,64705.0,59.4527,59.4726,59.2246,59.2346,64705.0
2025-05-30 12:30:00,59.73,59.97,59.65,59.93,92050.0,59.2346,59.4726,59.1552,59.4329,92050.0
2025-05-30 12:40:00,59.93,59.98,59.83,59.88,38411.0,59.4329,59.4825,59.3337,59.3833,38411.0
2025-05-30 12:50:00,59.87,59.95,59.81,59.94,23437.0,59.3734,59.4527,59.3139,59.4428,23437.0
2025-05-30 13:00:00,59.93,60.08,59.89,60.05,65312.0,59.4329,59.5817,59.3932,59.5519,65312.0
2025-05-30 13:10:00,60.04,60.05,59.87,59.95,78035.0,59.542,59.5519,59.3734,59.4527,78035.0
2025-05-30 13:20:00,59.97,60.06,59.91,60.05,29363.0,59.4726,59.5618,59.4131,59.5519,29363.0
2025-05-30 13:30:00,60.05,60.16,60.03,60.12,52608.0,59.5519,59.661,59.5321,59.6213,52608.0
2025-05-30 13:40:00,60.12,60.13,59.99,60.02,74992.0,59.6213,59.6312,59.4924,59.5222,74992.0
2025-05-30 13:50:00,60.01,60.07,59.99,60.01,84797.0,59.5122,59.5717,59.4924,59.5122,84797.0
2025-05-30 14:00:00,60.02,60.28,60.02,60.25,73423.0,59.5222,59.78,59.5222,59.7502,73423.0
2025-05-30 14:10:00,60.26,60.43,60.26,60.42,60941.0,59.7602,59.9288,59.7602,59.9188,60941.0
2025-05-30 14:20:00,60.43,60.43,60.32,60.34,49352.0,59.9288,59.9288,59.8197,59.8395,49352.0
2025-05-30 14:30:00,60.34,60.34,60.26,60.3,85413.0,59.8395,59.8395,59.7602,59.7998,85413.0
2025-05-30 14:40:00,60.29,60.38,60.25,60.38,110834.0,59.7899,59.8792,59.7502,59.8792,110834.0
2025-05-30 14:50:00,60.37,60.37,60.26,60.32,79246.0,59.8693,59.8693,59.7602,59.8197,79246.0
2025-05-30 15:00:00,60.32,60.47,60.32,60.37,101293.0,59.8197,59.9684,59.8197,59.8693,101293.0
2025-05-30 15:10:00,60.36,60.45,60.33,60.43,98647.0,59.8593,59.9486,59.8296,59.9288,98647.0
2025-05-30 15:20:00,60.42,60.5,60.37,60.5,86915.0,59.9188,59.9982,59.8693,59.9982,86915.0
2025-05-30 15:30:00,60.5,60.51,60.39,60.43,141646.0,59.9982,60.0081,59.8891,59.9288,141646.0
2025-05-30 15:40:00,60.43,60.43,60.31,60.36,194624.0,59.9288,59.9288,59.8098,59.8593,194624.0
2025-05-30 15:50:00,60.35,60.52,60.35,60.48,911117.0,59.8494,60.018,59.8494,59.9783,911117.0
2025-06-02 09:30:00,61.16,61.35,60.59,60.86,204707.0,60.6527,60.8411,60.0874,60.3552,204707.0
2025-06-02 09:40:00,60.84,60.84,60.4,60.53,83974.0,60.3354,60.3354,59.899,60.0279,83974.0
2025-06-02 09:50:00,60.52,60.64,60.38,60.42,84626.0,60.018,60.137,59.8792,59.9188,84626.0
2025-06-02 10:00:00,60.4,60.63,60.18,60.54,90542.0,59.899,60.1271,59.6808,60.0378,90542.0
2025-06-02 10:10:00,60.53,60.74,60.53,60.63,83231.0,60.0279,60.2362,60.0279,60.1271,83231.0
2025-06-02 10:20:00,60.63,60.82,60.62,60.79,221049.0,60.1271,60.3155,60.1172,60.2858,221049.0
2025-06-02 10:30:00,60.78,60.83,60.7,60.75,324027.0,60.2759,60.3254,60.1965,60.2461,324027.0
2025-06-02 10:40:00,60.76,60.8,60.71,60.73,274962.0,60.256,60.2957,60.2064,60.2263,274962.0
2025-06-02 10:50:00,60.73,60.78,60.6,60.63,165446.0,60.2263,60.2759,60.0973,60.1271,165446.0
2025-06-02 11:00:00,60.65,60.74,60.54,60.72,252350.0,60.1469,60.2362,60.0378,60.2164,252350.0
2025-06-02 11:10:00,60.72,60.98,60.69,60.89,457018.0,60.2164,60.4742,60.1866,60.3849,457018.0
2025-06-02 11:20:00,60.9,60.91,60.71,60.74,78824.0,60.3949,60.4048,60.2064,60.2362,78824.0
2025-06-02 11:30:00,60.74,60.81,60.69,60.77,123743.0,60.2362,60.3056,60.1866,60.2659,123743.0
2025-06-02 11:40:00,60.76,60.94,60.75,60.93,138331.0,60.256,60.4345,60.2461,60.4246,138331.0
2025-06-02 11:50:00,60.93,61.03,60.92,61.0,195465.0,60.4246,60.5238,60.4147,60.494,195465.0
2025-06-02 12:00:00,61.01,61.13,60.99,61.09,344131.0,60.5039,60.6229,60.4841,60.5833,344131.0
2025-06-02 12:10:00,61.07,61.07,60.96,61.01,426319.0,60.5634,60.5634,60.4544,60.5039,426319.0
2025-06-02 12:20:00,61.0,61.0,60.87,60.98,745866.0,60.494,60.494,60.3651,60.4742,745866.0
2025-06-02 12:30:00,60.99,61.0,60.84,60.85,44088.0,60.4841,60.494,60.3354,60.3453,44088.0
2025-06-02 12:40:00,60.86,60.89,60.8,60.8,45371.0,60.3552,60.3849,60.2957,60.2957,45371.0
2025-06-02 12:50:00,60.8,60.86,60.75,60.77,37697.0,60.2957,60.3552,60.2461,60.2659,37697.0
2025-06-02 13:00:00,60.76,60.86,60.75,60.85,44805.0,60.256,60.3552,60.2461,60.3453,44805.0
2025-06-02 13:10:00,60.84,60.85,60.77,60.78,50227.0,60.3354,60.3453,60.2659,60.2759,50227.0
2025-06-02 13:20:00,60.77,60.78,60.7,60.74,37760.0,60.2659,60.2759,60.1965,60.2362,37760.0
2025-06-02 13:30:00,60.74,60.9,60.74,60.89,60455.0,60.2362,60.3949,60.2362,60.3849,60455.0
2025-06-02 13:40:00,60.89,60.89,60.8,60.82,45474.0,60.3849,60.3849,60.2957,60.3155,45474.0
2025-06-02 13:50:00,60.83,60.91,60.8,60.89,49628.0,60.3254,60.4048,60.2957,60.3849,49628.0
2025-06-02 14:00:00,60.88,60.9,60.65,60.68,75969.0,60.375,60.3949,60.1469,60.1767,75969.0
2025-06-02 14:10:00,60.68,60.82,60.67,60.79,68721.0,60.1767,60.3155,60.1668,60.2858,68721.0
2025-06-02 14:20:00,60.79,60.95,60.79,60.91,101815.0,60.2858,60.4444,60.2858,60.4048,101815.0
2025-06-02 14:30:00,60.92,60.96,60.92,60.94,49225.0,60.4147,60.4544,60.4147,60.4345,49225.0
2025-06-02 14:40:00,60.95,60.99,60.92,60.94,43103.0,60.4444,60.4841,60.4147,60.4345,43103.0
2025-06-02 14:50:00,60.94,61.03,60.93,61.02,62761.0,60.4345,60.5238,60.4246,60.5139,62761.0
2025-06-02 15:00:00,61.01,61.13,60.98,61.13,156385.0,60.5039,60.6229,60.4742,60.6229,156385.0
2025-06-02 15:10:00,61.13,61.25,61.1,61.25,268073.0,60.6229,60.742,60.5932,60.742,268073.0
2025-06-02 15:20:00,61.24,61.34,61.23,61.34,105655.0,60.732,60.8312,60.7221,60.8312,105655.0
2025-06-02 15:30:00,61.34,61.39,61.27,61.29,159273.0,60.8312,60.8808,60.7618,60.7816,159273.0
2025-06-02 15:40:00,61.29,61.37,61.26,61.26,169664.0,60.7816,60.861,60.7519,60.7519,169664.0
2025-06-02 15:50:00,61.27,61.35,61.2,61.29,632088.0,60.7618,60.8411,60.6924,60.7816,632088.0
2025-06-03 09:30:00,61.29,61.4,60.9,61.08,187481.0,60.7816,60.8907,60.3949,60.5734,187481.0
2025-06-03 09:40:00,61.15,61.37,61.13,61.16,179539.0,60.6428,60.861,60.6229,60.6527,179539.0
2025-06-03 09:50:00,61.16,61.21,60.85,61.0,64630.0,60.6527,60.7023,60.3453,60.494,64630.0
2025-06-03 10:00:00,61.01,61.21,60.82,61.01,218265.0,60.5039,60.7023,60.3155,60.5039,218265.0
2025-06-03 10:10:00,61.02,61.19,60.93,61.19,239309.0,60.5139,60.6825,60.4246,60.6825,239309.0
2025-06-03 10:20:00,61.17,61.2,61.0,61.0,52661.0,60.6626,60.6924,60.494,60.494,52661.0
2025-06-03 10:30:00,61.0,61.1,60.89,60.94,105606.0,60.494,60.5932,60.3849,60.4345,105606.0
2025-06-03 10:40:00,60.94,60.97,60.83,60.92,73363.0,60.4345,60.4643,60.3254,60.4147,73363.0
2025-06-03 10:50:00,60.92,61.03,60.78,60.83,74025.0,60.4147,60.5238,60.2759,60.3254,74025.0
2025-06-03 11:00:00,60.83,60.85,60.66,60.73,124095.0,60.3254,60.3453,60.1568,60.2263,124095.0
2025-06-03 11:10:00,60.73,60.9,60.72,60.88,93742.0,60.2263,60.3949,60.2164,60.375,93742.0
2025-06-03 11:20:00,60.89,60.99,60.88,60.99,56655.0,60.3849,60.4841,60.375,60.4841,56655.0
2025-06-03 11:30:00,60.98,61.1,60.96,61.09,75789.0,60.4742,60.5932,60.4544,60.5833,75789.0
2025-06-03 11:40:00,61.07,61.25,61.07,61.19,52373.0,60.5634,60.742,60.5634,60.6825,52373.0
2025-06-03 11:50:00,61.19,61.31,61.14,61.25,81405.0,60.6825,60.8015,60.6329,60.742,81405.0
2025-06-03 12:00:00,61.23,61.23,61.09,61.12,50753.0,60.7221,60.7221,60.5833,60.613,50753.0
2025-06-03 12:10:00,61.12,61.15,61.04,61.15,39427.0,60.613,60.6428,60.5337,60.6428,39427.0
2025-06-03 12:20:00,61.15,61.24,61.11,61.22,37256.0,60.6428,60.732,60.6031,60.7122,37256.0
2025-06-03 12:30:00,61.23,61.33,61.21,61.25,37464.0,60.7221,60.8213,60.7023,60.742,37464.0
2025-06-03 12:40:00,61.25,61.32,61.24,61.27,53564.0,60.742,60.8114,60.732,60.7618,53564.0
2025-06-03 12:50:00,61.27,61.33,61.2,61.31,235406.0,60.7618,60.8213,60.6924,60.8015,235406.0
2025-06-03 13:00:00,61.31,61.39,61.2,61.34,148342.0,60.8015,60.8808,60.6924,60.8312,148342.0
2025-06-03 13:10:00,61.33,61.41,61.29,61.32,98867.0,60.8213,60.9006,60.7816,60.8114,98867.0
2025-06-03 13:20:00,61.34,61.35,61.21,61.26,50527.0,60.8312,60.8411,60.7023,60.7519,50527.0
2025-06-03 13:30:00,61.26,61.45,61.22,61.37,98463.0,60.7519,60.9403,60.7122,60.861,98463.0
2025-06-03 13:40:00,61.37,61.39,61.16,61.29,111694.0,60.861,60.8808,60.6527,60.7816,111694.0
2025-06-03 13:50:00,61.28,61.28,61.19,61.22,65162.0,60.7717,60.7717,60.6825,60.7122,65162.0
2025-06-03 14:00:00,61.22,61.27,61.09,61.24,71767.0,60.7122,60.7618,60.5833,60.732,71767.0
2025-06-03 14:10:00,61.23,61.28,61.15,61.26,45104.0,60.7221,60.7717,60.6428,60.7519,45104.0
2025-06-03 14:20:00,61.26,61.31,61.18,61.22,49608.0,60.7519,60.8015,60.6725,60.7122,49608.0
2025-06-03 14:30:00,61.22,61.25,61.15,61.19,49737.0,60.7122,60.742,60.6428,60.6825,49737.0
2025-06-03 14:40:00,61.19,61.23,61.17,61.19,51890.0,60.6825,60.7221,60.6626,60.6825,51890.0
2025-06-03 14:50:00,61.19,61.19,61.06,61.16,73531.0,60.6825,60.6825,60.5535,60.6527,73531.0
2025-06-03 15:00:00,61.14,61.24,61.13,61.19,165031.0,60.6329,60.732,60.6229,60.6825,165031.0
2025-06-03 15:10:00,61.18,61.28,61.13,61.21,164095.0,60.6725,60.7717,60.6229,60.7023,164095.0
2025-06-03 15:20:00,61.2,61.29,61.18,61.29,141252.0,60.6924,60.7816,60.6725,60.7816,141252.0
2025-06-03 15:30:00,61.29,61.34,61.19,61.25,307643.0,60.7816,60.8312,60.6825,60.742,307643.0
2025-06-03 15:40:00,61.25,61.32,61.16,61.18,346500.0,60.742,60.8114,60.6527,60.6725,346500.0
2025-06-03 15:50:00,61.17,61.27,61.04,61.12,1056174.0,60.6626,60.7618,60.5337,60.613,1056174.0
2025-06-04 09:30:00,61.0,61.11,60.79,60.96,129485.0,60.494,60.6031,60.2858,60.4544,129485.0
2025-06-04 09:40:00,60.96,61.09,60.88,61.02,109073.0,60.4544,60.5833,60.375,60.5139,109073.0
2025-06-04 09:50:00,61.01,61.2,60.98,60.98,136186.0,60.5039,60.6924,60.4742,60.4742,136186.0
2025-06-04 10:00:00,60.95,61.2,60.87,61.2,126279.0,60.4444,60.6924,60.3651,60.6924,126279.0
2025-06-04 10:10:00,61.22,61.22,60.78,61.0,77453.0,60.7122,60.7122,60.2759,60.494,77453.0
2025-06-04 10:20:00,60.98,61.11,60.95,61.0,83292.0,60.4742,60.6031,60.4444,60.494,83292.0
2025-06-04 10:30:00,61.0,61.02,60.82,60.84,61324.0,60.494,60.5139,60.3155,60.3354,61324.0
2025-06-04 10:40:00,60.83,60.99,60.76,60.97,185641.0,60.3254,60.4841,60.256,60.4643,185641.0
2025-06-04 10:50:00,60.96,61.06,60.81,60.86,93572.0,60.4544,60.5535,60.3056,60.3552,93572.0
2025-06-04 11:00:00,60.85,60.89,60.69,60.79,70244.0,60.3453,60.3849,60.1866,60.2858,70244.0
2025-06-04 11:10:00,60.79,60.85,60.33,60.5,158591.0,60.2858,60.3453,59.8296,59.9982,158591.0
2025-06-04 11:20:00,60.48,60.67,60.44,60.58,107155.0,59.9783,60.1668,59.9387,60.0775,107155.0
2025-06-04 11:30:00,60.58,60.64,60.52,60.56,60905.0,60.0775,60.137,60.018,60.0577,60905.0
2025-06-04 11:40:00,60.57,60.6,60.43,60.5,101941.0,60.0676,60.0973,59.9288,59.9982,101941.0
2025-06-04 11:50:00,60.51,60.51,60.18,60.26,97619.0,60.0081,60.0081,59.6808,59.7602,97619.0
2025-06-04 12:00:00,60.26,60.32,59.99,59.99,146421.0,59.7602,59.8197,59.4924,59.4924,146421.0
2025-06-04 12:10:00,60.0,60.07,59.88,60.01,224813.0,59.5023,59.5717,59.3833,59.5122,224813.0
2025-06-04 12:20:00,60.01,60.25,59.99,60.17,165329.0,59.5122,59.7502,59.4924,59.6709,165329.0
2025-06-04 12:30:00,60.17,60.43,60.17,60.42,52659.0,59.6709,59.9288,59.6709,59.9188,52659.0
2025-06-04 12:40:00,60.42,60.61,60.42,60.58,148644.0,59.9188,60.1073,59.9188,60.0775,148644.0
2025-06-04 12:50:00,60.58,60.62,60.5,60.58,46451.0,60.0775,60.1172,59.9982,60.0775,46451.0
2025-06-04 13:00:00,60.58,60.8,60.57,60.8,58320.0,60.0775,60.2957,60.0676,60.2957,58320.0
2025-06-04 13:10:00,60.8,60.84,60.61,60.61,159033.0,60.2957,60.3354,60.1073,60.1073,159033.0
2025-06-04 13:20:00,60.62,60.63,60.49,60.5,58042.0,60.1172,60.1271,59.9883,59.9982,58042.0
2025-06-04 13:30:00,60.51,60.53,60.45,60.5,47452.0,60.0081,60.0279,59.9486,59.9982,47452.0
2025-06-04 13:40:00,60.5,60.55,60.42,60.44,49884.0,59.9982,60.0478,59.9188,59.9387,49884.0
2025-06-04 13:50:00,60.43,60.48,60.36,60.44,62675.0,59.9288,59.9783,59.8593,59.9387,62675.0
2025-06-04 14:00:00,60.45,60.56,60.45,60.55,44948.0,59.9486,60.0577,59.9486,60.0478,44948.0
2025-06-04 14:10:00,60.55,60.56,60.42,60.49,52750.0,60.0478,60.0577,59.9188,59.9883,52750.0
2025-06-04 14:20:00,60.5,60.6,60.5,60.56,111222.0,59.9982,60.0973,59.9982,60.0577,111222.0
2025-06-04 14:30:00,60.56,60.64,60.54,60.56,101331.0,60.0577,60.137,60.0378,60.0577,101331.0
2025-06-04 14:40:00,60.57,60.59,60.42,60.44,75760.0,60.0676,60.0874,59.9188,59.9387,75760.0
2025-06-04 14:50:00,60.44,60.45,60.36,60.37,55968.0,59.9387,59.9486,59.8593,59.8693,55968.0
2025-06-04 15:00:00,60.37,60.49,60.36,60.48,74587.0,59.8693,59.9883,59.8593,59.9783,74587.0
2025-06-04 15:10:00,60.48,60.5,60.3,60.37,66605.0,59.9783,59.9982,59.7998,59.8693,66605.0
2025-06-04 15:20:00,60.37,60.42,60.32,60.41,62138.0,59.8693,59.9188,59.8197,59.9089,62138.0
2025-06-04 15:30:00,60.41,60.42,60.3,60.3,82748.0,59.9089,59.9188,59.7998,59.7998,82748.0
2025-06-04 15:40:00,60.3,60.3,60.18,60.18,112909.0,59.7998,59.7998,59.6808,59.6808,112909.0
2025-06-04 15:50:00,60.18,60.23,60.09,60.1,413134.0,59.6808,59.7304,59.5916,59.6015,413134.0
2025-06-05 09:30:00,60.61,60.61,60.03,60.41,101998.0,60.1073,60.1073,59.5321,59.9089,101998.0
2025-06-05 09:40:00,60.45,60.73,60.36,60.73,245461.0,59.9486,60.2263,59.8593,60.2263,245461.0
2025-06-05 09:50:00,60.74,60.77,60.54,60.61,65095.0,60.2362,60.2659,60.0378,60.1073,65095.0
2025-06-05 10:00:00,60.61,60.73,60.49,60.64,58689.0,60.1073,60.2263,59.9883,60.137,58689.0
2025-06-05 10:10:00,60.64,60.78,60.56,60.6,66632.0,60.137,60.2759,60.0577,60.0973,66632.0
2025-06-05 10:20:00,60.6,60.61,60.37,60.43,41165.0,60.0973,60.1073,59.8693,59.9288,41165.0
2025-06-05 10:30:00,60.41,60.53,60.31,60.46,65109.0,59.9089,60.0279,59.8098,59.9585,65109.0
2025-06-05 10:40:00,60.44,60.61,60.4,60.43,39928.0,59.9387,60.1073,59.899,59.9288,39928.0
2025-06-05 10:50:00,60.43,60.53,60.37,60.52,46999.0,59.9288,60.0279,59.8693,60.018,46999.0
2025-06-05 11:00:00,60.52,60.56,60.47,60.53,53727.0,60.018,60.0577,59.9684,60.0279,53727.0
2025-06-05 11:10:00,60.55,60.57,60.46,60.52,45169.0,60.0478,60.0676,59.9585,60.018,45169.0
2025-06-05 11:20:00,60.52,60.56,60.46,60.52,42003.0,60.018,60.0577,59.9585,60.018,42003.0
2025-06-05 11:30:00,60.51,60.54,60.43,60.48,42262.0,60.0081,60.0378,59.9288,59.9783,42262.0
2025-06-05 11:40:00,60.49,60.51,60.43,60.49,29916.0,59.9883,60.0081,59.9288,59.9883,29916.0
2025-06-05 11:50:00,60.49,60.55,60.43,60.52,20040.0,59.9883,60.0478,59.9288,60.018,20040.0
2025-06-05 12:00:00,60.53,60.63,60.51,60.63,24092.0,60.0279,60.1271,60.0081,60.1271,24092.0
2025-06-05 12:10:00,60.62,60.73,60.58,60.72,63962.0,60.1172,60.2263,60.0775,60.2164,63962.0
2025-06-05 12:20:00,60.72,60.74,60.62,60.68,33456.0,60.2164,60.2362,60.1172,60.1767,33456.0
2025-06-05 12:30:00,60.68,60.68,60.59,60.61,43670.0,60.1767,60.1767,60.0874,60.1073,43670.0
2025-06-05 12:40:00,60.62,60.64,60.46,60.56,38522.0,60.1172,60.137,59.9585,60.0577,38522.0
2025-06-05 12:50:00,60.55,60.64,60.53,60.57,43546.0,60.0478,60.137,60.0279,60.0676,43546.0
2025-06-05 13:00:00,60.57,60.7,60.57,60.68,54084.0,60.0676,60.1965,60.0676,60.1767,54084.0
2025-06-05 13:10:00,60.67,60.78,60.64,60.76,55984.0,60.1668,60.2759,60.137,60.256,55984.0
2025-06-05 13:20:00,60.75,60.79,60.7,60.73,96137.0,60.2461,60.2858,60.1965,60.2263,96137.0
2025-06-05 13:30:00,60.73,60.82,60.73,60.78,102654.0,60.2263,60.3155,60.2263,60.2759,102654.0
2025-06-05 13:40:00,60.78,60.79,60.73,60.73,27386.0,60.2759,60.2858,60.2263,60.2263,27386.0
2025-06-05 13:50:00,60.74,60.78,60.71,60.75,95414.0,60.2362,60.2759,60.2064,60.2461,95414.0
2025-06-05 14:00:00,60.75,60.76,60.63,60.68,82281.0,60.2461,60.256,60.1271,60.1767,82281.0
2025-06-05 14:10:00,60.69,60.7,60.46,60.62,47259.0,60.1866,60.1965,59.9585,60.1172,47259.0
2025-06-05 14:20:00,60.62,60.65,60.55,60.56,31928.0,60.1172,60.1469,60.0478,60.0577,31928.0
2025-06-05 14:30:00,60.57,60.66,60.54,60.64,48943.0,60.0676,60.1568,60.0378,60.137,48943.0
2025-06-05 14:40:00,60.65,60.69,60.62,60.65,42312.0,60.1469,60.1866,60.1172,60.1469,42312.0
2025-06-05 14:50:00,60.65,60.68,60.56,60.57,73783.0,60.1469,60.1767,60.0577,60.0676,73783.0
2025-06-05 15:00:00,60.57,60.66,60.55,60.66,62883.0,60.0676,60.1568,60.0478,60.1568,62883.0
2025-06-05 15:10:00,60.65,60.66,60.48,60.53,64925.0,60.1469,60.1568,59.9783,60.0279,64925.0
2025-06-05 15:20:00,60.52,60.59,60.46,60.57,109569.0,60.018,60.0874,59.9585,60.0676,109569.0
2025-06-05 15:30:00,60.58,60.66,60.54,60.64,133164.0,60.0775,60.1568,60.0378,60.137,133164.0
2025-06-05 15:40:00,60.64,60.71,60.61,60.65,148499.0,60.137,60.2064,60.1073,60.1469,148499.0
2025-06-05 15:50:00,60.65,60.66,60.45,60.57,396042.0,60.1469,60.1568,59.9486,60.0676,396042.0
2025-06-06 09:30:00,61.1,61.1,60.63,60.98,122555.0,60.5932,60.5932,60.1271,60.4742,122555.0
2025-06-06 09:40:00,60.97,61.12,60.87,61.11,87642.0,60.4643,60.613,60.3651,60.6031,87642.0
2025-06-06 09:50:00,61.12,61.14,60.86,60.93,172073.0,60.613,60.6329,60.3552,60.4246,172073.0
2025-06-06 10:00:00,60.91,60.92,60.69,60.76,46835.0,60.4048,60.4147,60.1866,60.256,46835.0
2025-06-06 10:10:00,60.76,60.79,60.39,60.45,67723.0,60.256,60.2858,59.8891,59.9486,67723.0
2025-06-06 10:20:00,60.45,60.59,60.4,60.57,96102.0,59.9486,60.0874,59.899,60.0676,96102.0
2025-06-06 10:30:00,60.58,60.67,60.4,60.65,158643.0,60.0775,60.1668,59.899,60.1469,158643.0
2025-06-06 10:40:00,60.64,60.69,60.56,60.56,52406.0,60.137,60.1866,60.0577,60.0577,52406.0
2025-06-06 10:50:00,60.58,60.61,60.44,60.46,50034.0,60.0775,60.1073,59.9387,59.9585,50034.0
2025-06-06 11:00:00,60.45,60.48,60.37,60.43,40003.0,59.9486,59.9783,59.8693,59.9288,40003.0
2025-06-06 11:10:00,60.44,60.51,60.36,60.39,63761.0,59.9387,60.0081,59.8593,59.8891,63761.0
2025-06-06 11:20:00,60.38,60.48,60.35,60.41,28899.0,59.8792,59.9783,59.8494,59.9089,28899.0
2025-06-06 11:30:00,60.4,60.47,60.32,60.33,36842.0,59.899,59.9684,59.8197,59.8296,36842.0
2025-06-06 11:40:00,60.33,60.34,60.26,60.34,34695.0,59.8296,59.8395,59.7602,59.8395,34695.0
2025-06-06 11:50:00,60.35,60.39,60.27,60.29,27005.0,59.8494,59.8891,59.7701,59.7899,27005.0
2025-06-06 12:00:00,60.3,60.35,60.27,60.35,39571.0,59.7998,59.8494,59.7701,59.8494,39571.0
2025-06-06 12:10:00,60.35,60.38,60.3,60.35,36711.0,59.8494,59.8792,59.7998,59.8494,36711.0
2025-06-06 12:20:00,60.36,60.42,60.36,60.42,44507.0,59.8593,59.9188,59.8593,59.9188,44507.0
2025-06-06 12:30:00,60.43,60.52,60.39,60.45,38583.0,59.9288,60.018,59.8891,59.9486,38583.0
2025-06-06 12:40:00,60.45,60.52,60.43,60.52,27058.0,59.9486,60.018,59.9288,60.018,27058.0
2025-06-06 12:50:00,60.52,60.52,60.35,60.39,28952.0,60.018,60.018,59.8494,59.8891,28952.0
2025-06-06 13:00:00,60.39,60.4,60.32,60.39,18607.0,59.8891,59.899,59.8197,59.8891,18607.0
2025-06-06 13:10:00,60.39,60.51,60.38,60.51,39817.0,59.8891,60.0081,59.8792,60.0081,39817.0
2025-06-06 13:20:00,60.53,60.56,60.51,60.55,19035.0,60.0279,60.0577,60.0081,60.0478,19035.0
2025-06-06 13:30:00,60.54,60.61,60.54,60.61,43149.0,60.0378,60.1073,60.0378,60.1073,43149.0
2025-06-06 13:40:00,60.61,60.66,60.58,60.65,20992.0,60.1073,60.1568,60.0775,60.1469,20992.0
2025-06-06 13:50:00,60.65,60.7,60.64,60.65,22544.0,60.1469,60.1965,60.137,60.1469,22544.0
2025-06-06 14:00:00,60.65,60.74,60.65,60.7,114357.0,60.1469,60.2362,60.1469,60.1965,114357.0
2025-06-06 14:10:00,60.71,60.77,60.64,60.72,112170.0,60.2064,60.2659,60.137,60.2164,112170.0
2025-06-06 14:20:00,60.71,60.74,60.7,60.71,17975.0,60.2064,60.2362,60.1965,60.2064,17975.0
2025-06-06 14:30:00,60.71,60.78,60.7,60.74,39601.0,60.2064,60.2759,60.1965,60.2362,39601.0
2025-06-06 14:40:00,60.74,60.76,60.71,60.76,17998.0,60.2362,60.256,60.2064,60.256,17998.0
2025-06-06 14:50:00,60.75,60.75,60.72,60.73,24180.0,60.2461,60.2461,60.2164,60.2263,24180.0
2025-06-06 15:00:00,60.72,60.8,60.7,60.77,34915.0,60.2164,60.2957,60.1965,60.2659,34915.0
2025-06-06 15:10:00,60.76,60.8,60.7,60.75,52285.0,60.256,60.2957,60.1965,60.2461,52285.0
2025-06-06 15:20:00,60.74,60.79,60.68,60.68,210958.0,60.2362,60.2858,60.1767,60.1767,210958.0
2025-06-06 15:30:00,60.69,60.78,60.66,60.68,209480.0,60.1866,60.2759,60.1568,60.1767,209480.0
2025-06-06 15:40:00,60.68,60.7,60.57,60.58,134834.0,60.1767,60.1965,60.0676,60.0775,134834.0
2025-06-06 15:50:00,60.58,60.71,60.51,60.55,438252.0,60.0775,60.2064,60.0081,60.0478,438252.0
2025-06-09 09:30:00,60.52,60.71,59.17,59.51,257991.0,60.018,60.2064,58.6792,59.0164,257991.0
2025-06-09 09:40:00,59.55,60.25,59.53,60.24,157261.0,59.0561,59.7502,59.0362,59.7403,157261.0
2025-06-09 09:50:00,60.22,60.27,59.93,60.09,118795.0,59.7205,59.7701,59.4329,59.5916,118795.0
2025-06-09 10:00:00,60.1,60.19,59.89,59.92,102447.0,59.6015,59.6907,59.3932,59.423,102447.0
2025-06-09 10:10:00,59.92,60.07,59.79,59.8,121843.0,59.423,59.5717,59.2941,59.304,121843.0
2025-06-09 10:20:00,59.81,60.02,59.79,59.93,36656.0,59.3139,59.5222,59.2941,59.4329,36656.0
2025-06-09 10:30:00,59.95,60.06,59.92,59.92,34369.0,59.4527,59.5618,59.423,59.423,34369.0
2025-06-09 10:40:00,59.91,60.04,59.85,59.98,51950.0,59.4131,59.542,59.3536,59.4825,51950.0
2025-06-09 10:50:00,59.98,60.06,59.94,60.05,56525.0,59.4825,59.5618,59.4428,59.5519,56525.0
2025-06-09 11:00:00,60.05,60.1,59.99,60.02,47588.0,59.5519,59.6015,59.4924,59.5222,47588.0
2025-06-09 11:10:00,60.02,60.15,60.01,60.08,42077.0,59.5222,59.6511,59.5122,59.5817,42077.0
2025-06-09 11:20:00,60.08,60.13,59.98,59.98,30293.0,59.5817,59.6312,59.4825,59.4825,30293.0
2025-06-09 11:30:00,59.99,60.21,59.99,60.18,42220.0,59.4924,59.7106,59.4924,59.6808,42220.0
2025-06-09 11:40:00,60.18,60.27,60.18,60.26,47604.0,59.6808,59.7701,59.6808,59.7602,47604.0
2025-06-09 11:50:00,60.26,60.36,60.24,60.3,40068.0,59.7602,59.8593,59.7403,59.7998,40068.0
2025-06-09 12:00:00,60.29,60.34,60.25,60.32,36961.0,59.7899,59.8395,59.7502,59.8197,36961.0
2025-06-09 12:10:00,60.32,60.36,60.29,60.35,36312.0,59.8197,59.8593,59.7899,59.8494,36312.0
2025-06-09 12:20:00,60.35,60.39,60.3,60.39,29759.0,59.8494,59.8891,59.7998,59.8891,29759.0
2025-06-09 12:30:00,60.39,60.39,60.28,60.28,42964.0,59.8891,59.8891,59.78,59.78,42964.0
2025-06-09 12:40:00,60.27,60.35,60.23,60.35,38018.0,59.7701,59.8494,59.7304,59.8494,38018.0
2025-06-09 12:50:00,60.35,60.42,60.33,60.35,31118.0,59.8494,59.9188,59.8296,59.8494,31118.0
2025-06-09 13:00:00,60.35,60.45,60.3,60.44,20961.0,59.8494,59.9486,59.7998,59.9387,20961.0
2025-06-09 13:10:00,60.44,60.47,60.4,60.45,40340.0,59.9387,59.9684,59.899,59.9486,40340.0
2025-06-09 13:20:00,60.46,60.57,60.43,60.56,34466.0,59.9585,60.0676,59.9288,60.0577,34466.0
2025-06-09 13:30:00,60.55,60.55,60.41,60.41,50272.0,60.0478,60.0478,59.9089,59.9089,50272.0
2025-06-09 13:40:00,60.41,60.46,60.41,60.44,28290.0,59.9089,59.9585,59.9089,59.9387,28290.0
2025-06-09 13:50:00,60.44,60.47,60.31,60.31,38084.0,59.9387,59.9684,59.8098,59.8098,38084.0
2025-06-09 14:00:00,60.31,60.37,60.28,60.33,51122.0,59.8098,59.8693,59.78,59.8296,51122.0
2025-06-09 14:10:00,60.33,60.36,60.28,60.34,39426.0,59.8296,59.8593,59.78,59.8395,39426.0
2025-06-09 14:20:00,60.34,60.36,60.2,60.25,74698.0,59.8395,59.8593,59.7007,59.7502,74698.0
2025-06-09 14:30:00,60.25,60.34,60.24,60.25,64300.0,59.7502,59.8395,59.7403,59.7502,64300.0
2025-06-09 14:40:00,60.25,60.31,60.22,60.24,78373.0,59.7502,59.8098,59.7205,59.7403,78373.0
2025-06-09 14:50:00,60.24,60.29,60.21,60.22,39727.0,59.7403,59.7899,59.7106,59.7205,39727.0
2025-06-09 15:00:00,60.21,60.21,60.14,60.18,31648.0,59.7106,59.7106,59.6412,59.6808,31648.0
2025-06-09 15:10:00,60.2,60.22,60.12,60.15,76130.0,59.7007,59.7205,59.6213,59.6511,76130.0
2025-06-09 15:20:00,60.15,60.16,60.1,60.13,45028.0,59.6511,59.661,59.6015,59.6312,45028.0
2025-06-09 15:30:00,60.14,60.15,60.04,60.07,112621.0,59.6412,59.6511,59.542,59.5717,112621.0
2025-06-09 15:40:00,60.07,60.07,59.82,59.83,108926.0,59.5717,59.5717,59.3238,59.3337,108926.0
2025-06-09 15:50:00,59.83,59.85,59.61,59.63,634092.0,59.3337,59.3536,59.1156,59.1354,634092.0
2025-06-10 09:30:00,59.73,60.34,59.73,60.25,135349.0,59.2346,59.8395,59.2346,59.7502,135349.0
2025-06-10 09:40:00,60.27,60.42,60.01,60.03,72946.0,59.7701,59.9188,59.5122,59.5321,72946.0
2025-06-10 09:50:00,60.04,60.1,59.71,59.75,42937.0,59.542,59.6015,59.2147,59.2544,42937.0
2025-06-10 10:00:00,59.73,59.88,59.5,59.58,155400.0,59.2346,59.3833,59.0065,59.0858,155400.0
2025-06-10 10:10:00,59.55,59.56,59.28,59.43,82933.0,59.0561,59.066,58.7883,58.9371,82933.0
2025-06-10 10:20:00,59.44,59.55,59.3,59.33,95846.0,58.947,59.0561,58.8081,58.8379,95846.0
2025-06-10 10:30:00,59.32,59.34,59.06,59.27,124819.0,58.828,58.8478,58.5701,58.7784,124819.0
2025-06-10 10:40:00,59.28,59.41,58.61,58.75,438976.0,58.7883,58.9172,58.1239,58.2627,438976.0
2025-06-10 10:50:00,58.77,59.06,58.67,58.7,96512.0,58.2825,58.5701,58.1834,58.2131,96512.0
2025-06-10 11:00:00,58.7,58.85,58.64,58.85,126258.0,58.2131,58.3619,58.1536,58.3619,126258.0
2025-06-10 11:10:00,58.84,59.09,58.77,58.83,267645.0,58.3519,58.5999,58.2825,58.342,267645.0
2025-06-10 11:20:00,58.8,58.85,58.57,58.65,84216.0,58.3123,58.3619,58.0842,58.1635,84216.0
2025-06-10 11:30:00,58.65,58.89,58.65,58.84,127104.0,58.1635,58.4015,58.1635,58.3519,127104.0
2025-06-10 11:40:00,58.85,58.86,58.74,58.8,105593.0,58.3619,58.3718,58.2528,58.3123,105593.0
2025-06-10 11:50:00,58.81,58.9,58.77,58.82,76272.0,58.3222,58.4114,58.2825,58.3321,76272.0
2025-06-10 12:00:00,58.81,58.87,58.73,58.8,90907.0,58.3222,58.3817,58.2429,58.3123,90907.0
2025-06-10 12:10:00,58.79,58.89,58.74,58.89,54244.0,58.3024,58.4015,58.2528,58.4015,54244.0
2025-06-10 12:20:00,58.89,59.01,58.89,59.0,50848.0,58.4015,58.5205,58.4015,58.5106,50848.0
2025-06-10 12:30:00,59.0,59.01,58.9,58.96,35316.0,58.5106,58.5205,58.4114,58.4709,35316.0
2025-06-10 12:40:00,58.95,59.04,58.81,58.85,72651.0,58.461,58.5503,58.3222,58.3619,72651.0
2025-06-10 12:50:00,58.85,58.87,58.54,58.54,109058.0,58.3619,58.3817,58.0544,58.0544,109058.0
2025-06-10 13:00:00,58.55,58.71,58.48,58.71,106068.0,58.0643,58.223,57.9949,58.223,106068.0
2025-06-10 13:10:00,58.7,58.8,58.69,58.75,91716.0,58.2131,58.3123,58.2032,58.2627,91716.0
2025-06-10 13:20:00,58.76,58.8,58.73,58.78,33117.0,58.2726,58.3123,58.2429,58.2924,33117.0
2025-06-10 13:30:00,58.78,58.91,58.76,58.89,44554.0,58.2924,58.4214,58.2726,58.4015,44554.0
2025-06-10 13:40:00,58.89,58.94,58.85,58.91,37156.0,58.4015,58.4511,58.3619,58.4214,37156.0
2025-06-10 13:50:00,58.91,58.98,58.91,58.97,28778.0,58.4214,58.4908,58.4214,58.4809,28778.0
2025-06-10 14:00:00,58.95,59.08,58.9,59.07,87425.0,58.461,58.59,58.4114,58.58,87425.0
2025-06-10 14:10:00,59.07,59.18,59.03,59.18,48426.0,58.58,58.6891,58.5404,58.6891,48426.0
2025-06-10 14:20:00,59.18,59.21,59.12,59.18,25717.0,58.6891,58.7189,58.6296,58.6891,25717.0
2025-06-10 14:30:00,59.18,59.19,59.04,59.04,39494.0,58.6891,58.699,58.5503,58.5503,39494.0
2025-06-10 14:40:00,59.04,59.11,59.01,59.05,36613.0,58.5503,58.6197,58.5205,58.5602,36613.0
2025-06-10 14:50:00,59.05,59.14,59.04,59.1,52065.0,58.5602,58.6495,58.5503,58.6098,52065.0
2025-06-10 15:00:00,59.1,59.28,59.1,59.28,43030.0,58.6098,58.7883,58.6098,58.7883,43030.0
2025-06-10 15:10:00,59.27,59.28,59.17,59.23,43736.0,58.7784,58.7883,58.6792,58.7387,43736.0
2025-06-10 15:20:00,59.24,59.33,59.12,59.16,133963.0,58.7486,58.8379,58.6296,58.6693,133963.0
2025-06-10 15:30:00,59.17,59.18,59.08,59.12,86108.0,58.6792,58.6891,58.59,58.6296,86108.0
2025-06-10 15:40:00,59.11,59.12,59.01,59.02,98711.0,58.6197,58.6296,58.5205,58.5305,98711.0
2025-06-10 15:50:00,59.02,59.03,58.82,58.97,785330.0,58.5305,58.5404,58.3321,58.4809,785330.0
2025-06-11 09:30:00,59.29,59.43,59.03,59.43,157536.0,58.7982,58.9371,58.5404,58.9371,157536.0
2025-06-11 09:40:00,59.44,59.56,59.27,59.42,61463.0,58.947,59.066,58.7784,58.9271,61463.0
2025-06-11 09:50:00,59.43,59.57,59.3,59.38,64656.0,58.9371,59.0759,58.8081,58.8875,64656.0
2025-06-11 10:00:00,59.38,59.48,59.25,59.36,63685.0,58.8875,58.9866,58.7585,58.8676,63685.0
2025-06-11 10:10:00,59.37,59.41,59.29,59.39,32759.0,58.8775,58.9172,58.7982,58.8974,32759.0
2025-06-11 10:20:00,59.39,59.4,59.21,59.32,47050.0,58.8974,58.9073,58.7189,58.828,47050.0
2025-06-11 10:30:00,59.33,59.39,59.25,59.32,41641.0,58.8379,58.8974,58.7585,58.828,41641.0
2025-06-11 10:40:00,59.3,59.42,59.3,59.31,34719.0,58.8081,58.9271,58.8081,58.818,34719.0
2025-06-11 10:50:00,59.32,59.36,59.27,59.33,40312.0,58.828,58.8676,58.7784,58.8379,40312.0
2025-06-11 11:00:00,59.33,59.33,59.21,59.24,55640.0,58.8379,58.8379,58.7189,58.7486,55640.0
2025-06-11 11:10:00,59.25,59.33,59.22,59.28,53067.0,58.7585,58.8379,58.7288,58.7883,53067.0
2025-06-11 11:20:00,59.28,59.31,59.17,59.3,53328.0,58.7883,58.818,58.6792,58.8081,53328.0
2025-06-11 11:30:00,59.31,59.33,59.18,59.3,51363.0,58.818,58.8379,58.6891,58.8081,51363.0
2025-06-11 11:40:00,59.3,59.32,59.2,59.25,60247.0,58.8081,58.828,58.709,58.7585,60247.0
2025-06-11 11:50:00,59.25,59.36,59.23,59.33,43527.0,58.7585,58.8676,58.7387,58.8379,43527.0
2025-06-11 12:00:00,59.32,59.37,59.24,59.32,35353.0,58.828,58.8775,58.7486,58.828,35353.0
2025-06-11 12:10:00,59.32,59.47,59.32,59.45,34343.0,58.828,58.9767,58.828,58.9569,34343.0
2025-06-11 12:20:00,59.45,59.51,59.39,59.48,60964.0,58.9569,59.0164,58.8974,58.9866,60964.0
2025-06-11 12:30:00,59.5,59.5,59.39,59.41,31621.0,59.0065,59.0065,58.8974,58.9172,31621.0
2025-06-11 12:40:00,59.42,59.48,59.41,59.42,26349.0,58.9271,58.9866,58.9172,58.9271,26349.0
2025-06-11 12:50:00,59.42,59.47,59.39,59.43,51749.0,58.9271,58.9767,58.8974,58.9371,51749.0
2025-06-11 13:00:00,59.43,59.54,59.41,59.44,148597.0,58.9371,59.0461,58.9172,58.947,148597.0
2025-06-11 13:10:00,59.44,59.48,59.42,59.43,44574.0,58.947,58.9866,58.9271,58.9371,44574.0
2025-06-11 13:20:00,59.43,59.49,59.43,59.49,29981.0,58.9371,58.9966,58.9371,58.9966,29981.0
2025-06-11 13:30:00,59.48,59.53,59.47,59.51,35487.0,58.9866,59.0362,58.9767,59.0164,35487.0
2025-06-11 13:40:00,59.5,59.57,59.5,59.52,31018.0,59.0065,59.0759,59.0065,59.0263,31018.0
2025-06-11 13:50:00,59.52,59.59,59.46,59.47,77459.0,59.0263,59.0957,58.9668,58.9767,77459.0
2025-06-11 14:00:00,59.46,59.47,59.28,59.4,164208.0,58.9668,58.9767,58.7883,58.9073,164208.0
2025-06-11 14:10:00,59.4,59.4,59.21,59.3,59665.0,58.9073,58.9073,58.7189,58.8081,59665.0
2025-06-11 14:20:00,59.31,59.54,59.28,59.5,56179.0,58.818,59.0461,58.7883,59.0065,56179.0
2025-06-11 14:30:00,59.49,59.52,59.33,59.52,120825.0,58.9966,59.0263,58.8379,59.0263,120825.0
2025-06-11 14:40:00,59.53,59.72,59.52,59.61,54021.0,59.0362,59.2246,59.0263,59.1156,54021.0
2025-06-11 14:50:00,59.63,59.63,59.41,59.42,129924.0,59.1354,59.1354,58.9172,58.9271,129924.0
2025-06-11 15:00:00,59.41,59.46,59.31,59.4,116587.0,58.9172,58.9668,58.818,58.9073,116587.0
2025-06-11 15:10:00,59.4,59.43,59.27,59.3,65729.0,58.9073,58.9371,58.7784,58.8081,65729.0
2025-06-11 15:20:00,59.3,59.4,59.28,59.34,94886.0,58.8081,58.9073,58.7883,58.8478,94886.0
2025-06-11 15:30:00,59.33,59.38,59.25,59.28,104860.0,58.8379,58.8875,58.7585,58.7883,104860.0
2025-06-11 15:40:00,59.29,59.35,59.23,59.23,150495.0,58.7982,58.8577,58.7387,58.7387,150495.0
2025-06-11 15:50:00,59.24,59.45,59.21,59.43,581186.0,58.7486,58.9569,58.7189,58.9371,581186.0
2025-06-12 09:30:00,59.42,59.83,59.22,59.58,134069.0,58.9271,59.3337,58.7288,59.0858,134069.0
2025-06-12 09:40:00,59.58,59.77,59.53,59.68,119663.0,59.0858,59.2742,59.0362,59.185,119663.0
2025-06-12 09:50:00,59.69,60.09,59.69,59.81,380487.0,59.1949,59.5916,59.1949,59.3139,380487.0
2025-06-12 10:00:00,59.83,59.89,59.65,59.71,85702.0,59.3337,59.3932,59.1552,59.2147,85702.0
2025-06-12 10:10:00,59.73,59.76,59.56,59.61,94271.0,59.2346,59.2643,59.066,59.1156,94271.0
2025-06-12 10:20:00,59.62,59.71,59.57,59.63,41236.0,59.1255,59.2147,59.0759,59.1354,41236.0
2025-06-12 10:30:00,59.64,59.77,59.53,59.55,91387.0,59.1453,59.2742,59.0362,59.0561,91387.0
2025-06-12 10:40:00,59.56,59.7,59.56,59.63,101031.0,59.066,59.2048,59.066,59.1354,101031.0
2025-06-12 10:50:00,59.64,59.66,59.52,59.59,54680.0,59.1453,59.1651,59.0263,59.0957,54680.0
2025-06-12 11:00:00,59.59,59.76,59.58,59.75,102978.0,59.0957,59.2643,59.0858,59.2544,102978.0
2025-06-12 11:10:00,59.75,59.77,59.68,59.7,55153.0,59.2544,59.2742,59.185,59.2048,55153.0
2025-06-12 11:20:00,59.71,59.74,59.61,59.65,47129.0,59.2147,59.2445,59.1156,59.1552,47129.0
2025-06-12 11:30:00,59.65,59.68,59.6,59.62,23310.0,59.1552,59.185,59.1056,59.1255,23310.0
2025-06-12 11:40:00,59.63,59.68,59.58,59.59,26438.0,59.1354,59.185,59.0858,59.0957,26438.0
2025-06-12 11:50:00,59.6,59.73,59.6,59.71,44115.0,59.1056,59.2346,59.1056,59.2147,44115.0
2025-06-12 12:00:00,59.7,59.74,59.64,59.71,45449.0,59.2048,59.2445,59.1453,59.2147,45449.0
2025-06-12 12:10:00,59.72,59.76,59.69,59.71,37749.0,59.2246,59.2643,59.1949,59.2147,37749.0
2025-06-12 12:20:00,59.71,59.77,59.67,59.76,29263.0,59.2147,59.2742,59.1751,59.2643,29263.0
2025-06-12 12:30:00,59.77,59.77,59.69,59.71,31792.0,59.2742,59.2742,59.1949,59.2147,31792.0
2025-06-12 12:40:00,59.7,59.73,59.55,59.62,26107.0,59.2048,59.2346,59.0561,59.1255,26107.0
2025-06-12 12:50:00,59.61,59.61,59.53,59.54,16353.0,59.1156,59.1156,59.0362,59.0461,16353.0
2025-06-12 13:00:00,59.54,59.66,59.54,59.65,35004.0,59.0461,59.1651,59.0461,59.1552,35004.0
2025-06-12 13:10:00,59.66,59.71,59.62,59.67,52335.0,59.1651,59.2147,59.1255,59.1751,52335.0
2025-06-12 13:20:00,59.68,59.74,59.66,59.73,36447.0,59.185,59.2445,59.1651,59.2346,36447.0
2025-06-12 13:30:00,59.73,59.8,59.71,59.79,28958.0,59.2346,59.304,59.2147,59.2941,28958.0
2025-06-12 13:40:00,59.8,59.82,59.77,59.8,17365.0,59.304,59.3238,59.2742,59.304,17365.0
2025-06-12 13:50:00,59.8,59.87,59.79,59.87,23828.0,59.304,59.3734,59.2941,59.3734,23828.0
2025-06-12 14:00:00,59.87,59.91,59.84,59.86,29818.0,59.3734,59.4131,59.3436,59.3635,29818.0
2025-06-12 14:10:00,59.87,59.89,59.82,59.87,46235.0,59.3734,59.3932,59.3238,59.3734,46235.0
2025-06-12 14:20:00,59.87,59.89,59.82,59.86,35308.0,59.3734,59.3932,59.3238,59.3635,35308.0
2025-06-12 14:30:00,59.86,59.89,59.81,59.89,51929.0,59.3635,59.3932,59.3139,59.3932,51929.0
2025-06-12 14:40:00,59.88,59.91,59.85,59.86,25682.0,59.3833,59.4131,59.3536,59.3635,25682.0
2025-06-12 14:50:00,59.86,59.93,59.84,59.9,38696.0,59.3635,59.4329,59.3436,59.4032,38696.0
2025-06-12 15:00:00,59.9,59.97,59.89,59.92,36510.0,59.4032,59.4726,59.3932,59.423,36510.0
2025-06-12 15:10:00,59.92,60.02,59.92,60.0,78659.0,59.423,59.5222,59.423,59.5023,78659.0
2025-06-12 15:20:00,60.0,60.02,59.98,60.02,61282.0,59.5023,59.5222,59.4825,59.5222,61282.0
2025-06-12 15:30:00,60.03,60.04,59.99,60.01,81774.0,59.5321,59.542,59.4924,59.5122,81774.0
2025-06-12 15:40:00,60.01,60.06,59.93,59.94,106559.0,59.5122,59.5618,59.4329,59.4428,106559.0
2025-06-12 15:50:00,59.94,60.1,59.85,60.06,596363.0,59.4428,59.6015,59.3536,59.5618,596363.0
2025-06-13 09:30:00,60.35,60.35,58.6,58.82,285905.0,60.35,60.35,58.6,58.82,285905.0
2025-06-13 09:40:00,58.79,59.54,58.79,59.53,190280.0,58.79,59.54,58.79,59.53,190280.0
2025-06-13 09:50:00,59.54,59.58,59.31,59.34,269636.0,59.54,59.58,59.31,59.34,269636.0
2025-06-13 10:00:00,59.37,59.83,59.33,59.83,122925.0,59.37,59.83,59.33,59.83,122925.0
2025-06-13 10:10:00,59.82,59.88,59.57,59.83,78356.0,59.82,59.88,59.57,59.83,78356.0
2025-06-13 10:20:00,59.82,59.92,59.73,59.92,45174.0,59.82,59.92,59.73,59.92,45174.0
2025-06-13 10:30:00,59.91,60.04,59.72,60.04,65590.0,59.91,60.04,59.72,60.04,65590.0
2025-06-13 10:40:00,60.02,60.03,59.86,59.96,77417.0,60.02,60.03,59.86,59.96,77417.0
2025-06-13 10:50:00,59.96,60.01,59.89,59.91,67039.0,59.96,60.01,59.89,59.91,67039.0
2025-06-13 11:00:00,59.94,60.01,59.88,59.96,38733.0,59.94,60.01,59.88,59.96,38733.0
2025-06-13 11:10:00,59.95,60.06,59.93,60.05,57382.0,59.95,60.06,59.93,60.05,57382.0
2025-06-13 11:20:00,60.04,60.06,59.91,60.02,38661.0,60.04,60.06,59.91,60.02,38661.0
2025-06-13 11:30:00,60.03,60.09,59.96,60.04,87788.0,60.03,60.09,59.96,60.04,87788.0
2025-06-13 11:40:00,60.05,60.11,60.02,60.03,39595.0,60.05,60.11,60.02,60.03,39595.0
2025-06-13 11:50:00,60.05,60.19,60.04,60.1,45256.0,60.05,60.19,60.04,60.1,45256.0
2025-06-13 12:00:00,60.1,60.1,59.89,59.89,31238.0,60.1,60.1,59.89,59.89,31238.0
2025-06-13 12:10:00,59.9,59.94,59.81,59.81,25075.0,59.9,59.94,59.81,59.81,25075.0
2025-06-13 12:20:00,59.8,59.88,59.71,59.74,37889.0,59.8,59.88,59.71,59.74,37889.0
2025-06-13 12:30:00,59.75,59.82,59.73,59.82,40519.0,59.75,59.82,59.73,59.82,40519.0
2025-06-13 12:40:00,59.82,59.84,59.65,59.66,31430.0,59.82,59.84,59.65,59.66,31430.0
2025-06-13 12:50:00,59.66,59.75,59.66,59.7,34619.0,59.66,59.75,59.66,59.7,34619.0
2025-06-13 13:00:00,59.7,59.78,59.69,59.73,29358.0,59.7,59.78,59.69,59.73,29358.0
2025-06-13 13:10:00,59.73,59.76,59.55,59.55,52358.0,59.73,59.76,59.55,59.55,52358.0
2025-06-13 13:20:00,59.55,59.61,59.53,59.54,36565.0,59.55,59.61,59.53,59.54,36565.0
2025-06-13 13:30:00,59.54,59.58,59.47,59.51,47327.0,59.54,59.58,59.47,59.51,47327.0
2025-06-13 13:40:00,59.5,59.53,59.45,59.46,32773.0,59.5,59.53,59.45,59.46,32773.0
2025-06-13 13:50:00,59.46,59.66,59.46,59.65,34734.0,59.46,59.66,59.46,59.65,34734.0
2025-06-13 14:00:00,59.67,59.73,59.63,59.7,52176.0,59.67,59.73,59.63,59.7,52176.0
2025-06-13 14:10:00,59.69,59.75,59.65,59.73,40108.0,59.69,59.75,59.65,59.73,40108.0
2025-06-13 14:20:00,59.73,59.73,59.6,59.71,33948.0,59.73,59.73,59.6,59.71,33948.0
2025-06-13 14:30:00,59.71,59.73,59.6,59.64,43769.0,59.71,59.73,59.6,59.64,43769.0
2025-06-13 14:40:00,59.64,59.81,59.64,59.7,61521.0,59.64,59.81,59.64,59.7,61521.0
2025-06-13 14:50:00,59.7,59.78,59.66,59.76,59536.0,59.7,59.78,59.66,59.76,59536.0
2025-06-13 15:00:00,59.76,59.83,59.73,59.79,71329.0,59.76,59.83,59.73,59.79,71329.0
2025-06-13 15:10:00,59.81,59.83,59.73,59.77,53497.0,59.81,59.83,59.73,59.77,53497.0
2025-06-13 15:20:00,59.76,59.77,59.62,59.63,134894.0,59.76,59.77,59.62,59.63,134894.0
2025-06-13 15:30:00,59.63,59.75,59.6,59.64,127524.0,59.63,59.75,59.6,59.64,127524.0
2025-06-13 15:40:00,59.64,59.66,59.5,59.5,129201.0,59.64,59.66,59.5,59.5,129201.0
2025-06-13 15:50:00,59.5,59.79,59.49,59.77,635488.0,59.5,59.79,59.49,59.77,635488.0
2025-06-16 09:30:00,59.96,60.66,59.63,60.45,288275.0,59.96,60.66,59.63,60.45,288275.0
2025-06-16 09:40:00,60.46,60.51,60.04,60.07,72750.0,60.46,60.51,60.04,60.07,72750.0
2025-06-16 09:50:00,60.06,60.23,59.77,59.81,90744.0,60.06,60.23,59.77,59.81,90744.0
2025-06-16 10:00:00,59.81,59.97,59.71,59.8,83330.0,59.81,59.97,59.71,59.8,83330.0
2025-06-16 10:10:00,59.82,59.86,59.7,59.77,36307.0,59.82,59.86,59.7,59.77,36307.0
2025-06-16 10:20:00,59.73,59.76,59.59,59.6,62517.0,59.73,59.76,59.59,59.6,62517.0
2025-06-16 10:30:00,59.62,59.66,59.5,59.57,58724.0,59.62,59.66,59.5,59.57,58724.0
2025-06-16 10:40:00,59.57,59.6,59.48,59.49,70273.0,59.57,59.6,59.48,59.49,70273.0
2025-06-16 10:50:00,59.47,59.62,59.46,59.59,74242.0,59.47,59.62,59.46,59.59,74242.0
2025-06-16 11:00:00,59.58,59.6,59.43,59.46,77150.0,59.58,59.6,59.43,59.46,77150.0
2025-06-16 11:10:00,59.47,59.52,59.43,59.47,77093.0,59.47,59.52,59.43,59.47,77093.0
2025-06-16 11:20:00,59.48,59.59,59.46,59.47,82653.0,59.48,59.59,59.46,59.47,82653.0
2025-06-16 11:30:00,59.47,59.49,59.32,59.32,58374.0,59.47,59.49,59.32,59.32,58374.0
2025-06-16 11:40:00,59.33,59.46,59.29,59.46,53201.0,59.33,59.46,59.29,59.46,53201.0
2025-06-16 11:50:00,59.45,59.48,59.32,59.36,58151.0,59.45,59.48,59.32,59.36,58151.0
2025-06-16 12:00:00,59.36,59.38,59.25,59.33,70843.0,59.36,59.38,59.25,59.33,70843.0
2025-06-16 12:10:00,59.34,59.35,59.21,59.25,51703.0,59.34,59.35,59.21,59.25,51703.0
2025-06-16 12:20:00,59.25,59.3,59.1,59.18,57773.0,59.25,59.3,59.1,59.18,57773.0
2025-06-16 12:30:00,59.17,59.25,59.17,59.24,53125.0,59.17,59.25,59.17,59.24,53125.0
2025-06-16 12:40:00,59.24,59.27,59.16,59.19,33475.0,59.24,59.27,59.16,59.19,33475.0
2025-06-16 12:50:00,59.19,59.25,59.18,59.23,49746.0,59.19,59.25,59.18,59.23,49746.0
2025-06-16 13:00:00,59.23,59.26,59.2,59.21,30799.0,59.23,59.26,59.2,59.21,30799.0
2025-06-16 13:10:00,59.22,59.24,59.06,59.1,32697.0,59.22,59.24,59.06,59.1,32697.0
2025-06-16 13:20:00,59.09,59.17,58.99,59.17,42783.0,59.09,59.17,58.99,59.17,42783.0
2025-06-16 13:30:00,59.18,59.2,59.11,59.13,39564.0,59.18,59.2,59.11,59.13,39564.0
2025-06-16 13:40:00,59.12,59.18,59.11,59.12,35748.0,59.12,59.18,59.11,59.12,35748.0
2025-06-16 13:50:00,59.12,59.14,59.02,59.05,32697.0,59.12,59.14,59.02,59.05,32697.0
2025-06-16 14:00:00,59.06,59.14,59.03,59.08,64670.0,59.06,59.14,59.03,59.08,64670.0
2025-06-16 14:10:00,59.09,59.09,59.0,59.02,46335.0,59.09,59.09,59.0,59.02,46335.0
2025-06-16 14:20:00,59.02,59.02,58.94,58.96,45459.0,59.02,59.02,58.94,58.96,45459.0
2025-06-16 14:30:00,58.97,59.0,58.9,58.92,56211.0,58.97,59.0,58.9,58.92,56211.0
2025-06-16 14:40:00,58.92,58.99,58.91,58.96,46021.0,58.92,58.99,58.91,58.96,46021.0
2025-06-16 14:50:00,58.95,59.03,58.93,59.0,88948.0,58.95,59.03,58.93,59.0,88948.0
2025-06-16 15:00:00,58.99,59.05,58.95,59.0,75061.0,58.99,59.05,58.95,59.0,75061.0
2025-06-16 15:10:00,59.0,59.02,58.92,58.93,54918.0,59.0,59.02,58.92,58.93,54918.0
2025-06-16 15:20:00,58.92,58.98,58.9,58.93,79537.0,58.92,58.98,58.9,58.93,79537.0
2025-06-16 15:30:00,58.93,59.0,58.92,58.98,89657.0,58.93,59.0,58.92,58.98,89657.0
2025-06-16 15:40:00,58.97,59.02,58.94,59.0,158647.0,58.97,59.02,58.94,59.0,158647.0
2025-06-16 15:50:00,58.99,59.23,58.96,59.15,461045.0,58.99,59.23,58.96,59.15,461045.0
2025-06-17 09:30:00,59.49,59.6,58.97,59.21,127099.0,59.49,59.6,58.97,59.21,127099.0
2025-06-17 09:40:00,59.2,59.37,59.13,59.17,108938.0,59.2,59.37,59.13,59.17,108938.0
2025-06-17 09:50:00,59.18,59.25,59.06,59.11,87443.0,59.18,59.25,59.06,59.11,87443.0
2025-06-17 10:00:00,59.12,59.35,58.99,59.19,106199.0,59.12,59.35,58.99,59.19,106199.0
2025-06-17 10:10:00,59.19,59.39,59.15,59.36,62715.0,59.19,59.39,59.15,59.36,62715.0
2025-06-17 10:20:00,59.38,59.44,59.33,59.41,36513.0,59.38,59.44,59.33,59.41,36513.0
2025-06-17 10:30:00,59.39,59.42,59.31,59.36,93503.0,59.39,59.42,59.31,59.36,93503.0
2025-06-17 10:40:00,59.36,59.42,59.3,59.39,47781.0,59.36,59.42,59.3,59.39,47781.0
2025-06-17 10:50:00,59.4,59.43,59.29,59.32,55735.0,59.4,59.43,59.29,59.32,55735.0
2025-06-17 11:00:00,59.32,59.32,59.15,59.16,50767.0,59.32,59.32,59.15,59.16,50767.0
2025-06-17 11:10:00,59.16,59.19,59.02,59.09,64298.0,59.16,59.19,59.02,59.09,64298.0
2025-06-17 11:20:00,59.08,59.08,58.93,58.95,42574.0,59.08,59.08,58.93,58.95,42574.0
2025-06-17 11:30:00,58.95,59.0,58.86,58.89,47612.0,58.95,59.0,58.86,58.89,47612.0
2025-06-17 11:40:00,58.88,58.96,58.83,58.94,60250.0,58.88,58.96,58.83,58.94,60250.0
2025-06-17 11:50:00,58.94,58.96,58.87,58.92,41004.0,58.94,58.96,58.87,58.92,41004.0
2025-06-17 12:00:00,58.92,58.98,58.86,58.89,47489.0,58.92,58.98,58.86,58.89,47489.0
2025-06-17 12:10:00,58.9,58.95,58.88,58.92,20962.0,58.9,58.95,58.88,58.92,20962.0
2025-06-17 12:20:00,58.9,58.94,58.87,58.93,56728.0,58.9,58.94,58.87,58.93,56728.0
2025-06-17 12:30:00,58.94,58.98,58.84,58.88,106057.0,58.94,58.98,58.84,58.88,106057.0
2025-06-17 12:40:00,58.88,58.91,58.76,58.84,147321.0,58.88,58.91,58.76,58.84,147321.0
2025-06-17 12:50:00,58.83,58.91,58.76,58.85,329433.0,58.83,58.91,58.76,58.85,329433.0
2025-06-17 13:00:00,58.85,58.93,58.81,58.92,61900.0,58.85,58.93,58.81,58.92,61900.0
2025-06-17 13:10:00,58.91,58.92,58.79,58.8,45146.0,58.91,58.92,58.79,58.8,45146.0
2025-06-17 13:20:00,58.79,58.81,58.59,58.59,127876.0,58.79,58.81,58.59,58.59,127876.0
2025-06-17 13:30:00,58.59,58.59,58.44,58.55,98481.0,58.59,58.59,58.44,58.55,98481.0
2025-06-17 13:40:00,58.55,58.62,58.49,58.55,40432.0,58.55,58.62,58.49,58.55,40432.0
2025-06-17 13:50:00,58.55,58.56,58.45,58.45,32342.0,58.55,58.56,58.45,58.45,32342.0
2025-06-17 14:00:00,58.44,58.51,58.38,58.51,36857.0,58.44,58.51,58.38,58.51,36857.0
2025-06-17 14:10:00,58.52,58.67,58.49,58.66,95913.0,58.52,58.67,58.49,58.66,95913.0
2025-06-17 14:20:00,58.66,58.76,58.61,58.67,107226.0,58.66,58.76,58.61,58.67,107226.0
2025-06-17 14:30:00,58.66,58.7,58.55,58.56,72613.0,58.66,58.7,58.55,58.56,72613.0
2025-06-17 14:40:00,58.56,58.58,58.45,58.46,45850.0,58.56,58.58,58.45,58.46,45850.0
2025-06-17 14:50:00,58.46,58.5,58.45,58.48,37357.0,58.46,58.5,58.45,58.48,37357.0
2025-06-17 15:00:00,58.48,58.52,58.43,58.5,52256.0,58.48,58.52,58.43,58.5,52256.0
2025-06-17 15:10:00,58.49,58.56,58.44,58.54,55178.0,58.49,58.56,58.44,58.54,55178.0
2025-06-17 15:20:00,58.53,58.56,58.47,58.51,64837.0,58.53,58.56,58.47,58.51,64837.0
2025-06-17 15:30:00,58.52,58.74,58.51,58.54,252035.0,58.52,58.74,58.51,58.54,252035.0
2025-06-17 15:40:00,58.54,58.58,58.41,58.56,514047.0,58.54,58.58,58.41,58.56,514047.0
2025-06-17 15:50:00,58.57,58.71,58.46,58.47,554838.0,58.57,58.71,58.46,58.47,554838.0
2025-06-18 09:30:00,58.85,58.94,58.55,58.71,138539.0,58.85,58.94,58.55,58.71,138539.0
2025-06-18 09:40:00,58.72,58.83,58.55,58.56,50270.0,58.72,58.83,58.55,58.56,50270.0
2025-06-18 09:50:00,58.57,58.77,58.54,58.73,64468.0,58.57,58.77,58.54,58.73,64468.0
2025-06-18 10:00:00,58.72,58.72,58.45,58.49,83670.0,58.72,58.72,58.45,58.49,83670.0
2025-06-18 10:10:00,58.5,58.5,58.19,58.23,76980.0,58.5,58.5,58.19,58.23,76980.0
2025-06-18 10:20:00,58.24,58.43,58.22,58.35,75205.0,58.24,58.43,58.22,58.35,75205.0
2025-06-18 10:30:00,58.35,58.44,58.23,58.44,121771.0,58.35,58.44,58.23,58.44,121771.0
2025-06-18 10:40:00,58.44,58.69,58.36,58.57,76764.0,58.44,58.69,58.36,58.57,76764.0
2025-06-18 10:50:00,58.57,58.73,58.57,58.62,103331.0,58.57,58.73,58.57,58.62,103331.0
2025-06-18 11:00:00,58.62,58.62,58.52,58.58,62018.0,58.62,58.62,58.52,58.58,62018.0
2025-06-18 11:10:00,58.58,58.65,58.52,58.57,54640.0,58.58,58.65,58.52,58.57,54640.0
2025-06-18 11:20:00,58.57,58.57,58.45,58.49,40954.0,58.57,58.57,58.45,58.49,40954.0
2025-06-18 11:30:00,58.5,58.59,58.47,58.54,84293.0,58.5,58.59,58.47,58.54,84293.0
2025-06-18 11:40:00,58.55,58.64,58.52,58.63,60417.0,58.55,58.64,58.52,58.63,60417.0
2025-06-18 11:50:00,58.61,58.61,58.45,58.53,56057.0,58.61,58.61,58.45,58.53,56057.0
2025-06-18 12:00:00,58.52,58.65,58.5,58.65,48371.0,58.52,58.65,58.5,58.65,48371.0
2025-06-18 12:10:00,58.64,58.69,58.56,58.63,165745.0,58.64,58.69,58.56,58.63,165745.0
2025-06-18 12:20:00,58.64,58.78,58.63,58.78,42871.0,58.64,58.78,58.63,58.78,42871.0
2025-06-18 12:30:00,58.78,58.87,58.76,58.86,38251.0,58.78,58.87,58.76,58.86,38251.0
2025-06-18 12:40:00,58.86,58.88,58.78,58.8,59320.0,58.86,58.88,58.78,58.8,59320.0
2025-06-18 12:50:00,58.8,58.82,58.76,58.8,43635.0,58.8,58.82,58.76,58.8,43635.0
2025-06-18 13:00:00,58.8,58.98,58.79,58.98,42209.0,58.8,58.98,58.79,58.98,42209.0
2025-06-18 13:10:00,58.97,59.0,58.92,58.99,31224.0,58.97,59.0,58.92,58.99,31224.0
2025-06-18 13:20:00,58.99,59.04,58.98,59.01,36018.0,58.99,59.04,58.98,59.01,36018.0
2025-06-18 13:30:00,59.01,59.05,58.95,59.03,61283.0,59.01,59.05,58.95,59.03,61283.0
2025-06-18 13:40:00,59.02,59.03,58.75,59.02,94691.0,59.02,59.03,58.75,59.02,94691.0
2025-06-18 13:50:00,59.03,59.19,59.02,59.07,73275.0,59.03,59.19,59.02,59.07,73275.0
2025-06-18 14:00:00,59.08,59.24,59.05,59.21,74205.0,59.08,59.24,59.05,59.21,74205.0
2025-06-18 14:10:00,59.21,59.32,59.18,59.23,60366.0,59.21,59.32,59.18,59.23,60366.0
2025-06-18 14:20:00,59.23,59.33,59.2,59.32,57492.0,59.23,59.33,59.2,59.32,57492.0
2025-06-18 14:30:00,59.32,59.32,59.2,59.26,57530.0,59.32,59.32,59.2,59.26,57530.0
2025-06-18 14:40:00,59.25,59.38,59.2,59.23,86653.0,59.25,59.38,59.2,59.23,86653.0
2025-06-18 14:50:00,59.23,59.23,59.03,59.05,168214.0,59.23,59.23,59.03,59.05,168214.0
2025-06-18 15:00:00,59.03,59.16,59.01,59.09,133753.0,59.03,59.16,59.01,59.09,133753.0
2025-06-18 15:10:00,59.1,59.1,58.97,59.07,95964.0,59.1,59.1,58.97,59.07,95964.0
2025-06-18 15:20:00,59.07,59.15,59.02,59.08,96577.0,59.07,59.15,59.02,59.08,96577.0
2025-06-18 15:30:00,59.07,59.27,59.03,59.23,180464.0,59.07,59.27,59.03,59.23,180464.0
2025-06-18 15:40:00,59.23,59.36,59.23,59.3,206239.0,59.23,59.36,59.23,59.3,206239.0
2025-06-18 15:50:00,59.3,59.35,59.04,59.09,780737.0,59.3,59.35,59.04,59.09,780737.0
2025-06-20 09:30:00,59.63,59.9,59.31,59.6,1427379.0,59.63,59.9,59.31,59.6,1427379.0
2025-06-20 09:40:00,59.61,59.81,59.49,59.66,103397.0,59.61,59.81,59.49,59.66,103397.0
2025-06-20 09:50:00,59.66,59.72,59.49,59.51,125234.0,59.66,59.72,59.49,59.51,125234.0
2025-06-20 10:00:00,59.51,59.89,59.5,59.83,135433.0,59.51,59.89,59.5,59.83,135433.0
2025-06-20 10:10:00,59.82,59.86,59.71,59.86,72355.0,59.82,59.86,59.71,59.86,72355.0
2025-06-20 10:20:00,59.85,59.99,59.84,59.98,81822.0,59.85,59.99,59.84,59.98,81822.0
2025-06-20 10:30:00,59.99,60.09,59.98,60.07,70629.0,59.99,60.09,59.98,60.07,70629.0
2025-06-20 10:40:00,60.07,60.21,60.01,60.21,69580.0,60.07,60.21,60.01,60.21,69580.0
2025-06-20 10:50:00,60.2,60.32,60.13,60.14,93308.0,60.2,60.32,60.13,60.14,93308.0
2025-06-20 11:00:00,60.13,60.15,60.04,60.04,183401.0,60.13,60.15,60.04,60.04,183401.0
2025-06-20 11:10:00,60.04,60.26,59.97,60.14,164913.0,60.04,60.26,59.97,60.14,164913.0
2025-06-20 11:20:00,60.14,60.28,60.14,60.25,64594.0,60.14,60.28,60.14,60.25,64594.0
2025-06-20 11:30:00,60.26,60.31,60.21,60.25,76206.0,60.26,60.31,60.21,60.25,76206.0
2025-06-20 11:40:00,60.25,60.26,60.19,60.25,70999.0,60.25,60.26,60.19,60.25,70999.0
2025-06-20 11:50:00,60.26,60.27,60.09,60.1,51683.0,60.26,60.27,60.09,60.1,51683.0
2025-06-20 12:00:00,60.1,60.11,59.97,60.07,49650.0,60.1,60.11,59.97,60.07,49650.0
2025-06-20 12:10:00,60.07,60.09,59.99,60.05,49307.0,60.07,60.09,59.99,60.05,49307.0
2025-06-20 12:20:00,60.05,60.08,59.98,60.02,50010.0,60.05,60.08,59.98,60.02,50010.0
2025-06-20 12:30:00,60.01,60.12,59.98,60.11,45804.0,60.01,60.12,59.98,60.11,45804.0
2025-06-20 12:40:00,60.1,60.14,60.0,60.09,60734.0,60.1,60.14,60.0,60.09,60734.0
2025-06-20 12:50:00,60.09,60.1,60.04,60.08,45981.0,60.09,60.1,60.04,60.08,45981.0
2025-06-20 13:00:00,60.09,60.12,60.06,60.07,49997.0,60.09,60.12,60.06,60.07,49997.0
2025-06-20 13:10:00,60.07,60.07,60.01,60.04,180068.0,60.07,60.07,60.01,60.04,180068.0
2025-06-20 13:20:00,60.06,60.08,60.0,60.05,57762.0,60.06,60.08,60.0,60.05,57762.0
2025-06-20 13:30:00,60.03,60.07,59.92,59.93,42538.0,60.03,60.07,59.92,59.93,42538.0
2025-06-20 13:40:00,59.93,59.99,59.89,59.94,47876.0,59.93,59.99,59.89,59.94,47876.0
2025-06-20 13:50:00,59.94,59.97,59.91,59.95,38581.0,59.94,59.97,59.91,59.95,38581.0
2025-06-20 14:00:00,59.95,60.02,59.92,59.94,54591.0,59.95,60.02,59.92,59.94,54591.0
2025-06-20 14:10:00,59.94,60.15,59.86,60.14,187380.0,59.94,60.15,59.86,60.14,187380.0
2025-06-20 14:20:00,60.15,60.17,60.1,60.1,65248.0,60.15,60.17,60.1,60.1,65248.0
2025-06-20 14:30:00,60.11,60.15,60.05,60.11,78459.0,60.11,60.15,60.05,60.11,78459.0
2025-06-20 14:40:00,60.11,60.15,60.06,60.14,43432.0,60.11,60.15,60.06,60.14,43432.0
2025-06-20 14:50:00,60.14,60.17,60.08,60.08,50878.0,60.14,60.17,60.08,60.08,50878.0
2025-06-20 15:00:00,60.09,60.16,60.07,60.13,43759.0,60.09,60.16,60.07,60.13,43759.0
2025-06-20 15:10:00,60.13,60.22,60.12,60.2,64438.0,60.13,60.22,60.12,60.2,64438.0
2025-06-20 15:20:00,60.21,60.22,60.12,60.18,108184.0,60.21,60.22,60.12,60.18,108184.0
2025-06-20 15:30:00,60.18,60.23,60.14,60.23,101579.0,60.18,60.23,60.14,60.23,101579.0
2025-06-20 15:40:00,60.23,60.33,60.15,60.25,164623.0,60.23,60.33,60.15,60.25,164623.0
2025-06-20 15:50:00,60.25,60.49,60.24,60.48,1118127.0,60.25,60.49,60.24,60.48,1118127.0